date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-01-11 07:50:00,11.16,11.16,11.16,11.16,100.0,10.9088,10.9088,10.9088,10.9088,100.0
2010-01-11 08:00:00,11.17,11.25,11.15,11.24,8600.0,10.9186,10.9968,10.899,10.987,8600.0
2010-01-11 08:10:00,11.25,11.3,11.2,11.29,20500.0,10.9968,11.0457,10.9479,11.0359,20500.0
2010-01-11 08:20:00,11.3,11.3,11.3,11.3,23500.0,11.0457,11.0457,11.0457,11.0457,23500.0
2010-01-11 08:30:00,11.32,11.32,11.32,11.32,200.0,11.0652,11.0652,11.0652,11.0652,200.0
2010-01-11 08:40:00,11.32,11.32,11.3,11.3,6200.0,11.0652,11.0652,11.0457,11.0457,6200.0
2010-01-11 08:50:00,11.28,11.3,11.28,11.29,4200.0,11.0261,11.0457,11.0261,11.0359,4200.0
2010-01-11 09:00:00,11.29,11.29,11.27,11.28,2800.0,11.0359,11.0359,11.0163,11.0261,2800.0
2010-01-11 09:10:00,11.28,11.29,11.28,11.29,3900.0,11.0261,11.0359,11.0261,11.0359,3900.0
2010-01-11 09:20:00,11.24,11.26,11.21,11.26,34200.0,10.987,11.0066,10.9577,11.0066,34200.0
2010-01-11 09:30:00,11.25,11.31,11.22,11.24,2462600.0,10.9968,11.0554,10.9675,10.987,2462600.0
2010-01-11 09:40:00,11.24,11.29,11.2,11.23,2255800.0,10.987,11.0359,10.9479,10.9772,2255800.0
2010-01-11 09:50:00,11.23,11.24,11.15,11.15,1204500.0,10.9772,10.987,10.899,10.899,1204500.0
2010-01-11 10:00:00,11.15,11.25,11.12,11.13,1221200.0,10.899,10.9968,10.8697,10.8795,1221200.0
2010-01-11 10:10:00,11.12,11.24,11.07,11.22,1589100.0,10.8697,10.987,10.8208,10.9675,1589100.0
2010-01-11 10:20:00,11.22,11.26,11.19,11.25,864700.0,10.9675,11.0066,10.9381,10.9968,864700.0
2010-01-11 10:30:00,11.24,11.25,11.17,11.2,489000.0,10.987,10.9968,10.9186,10.9479,489000.0
2010-01-11 10:40:00,11.2,11.21,11.13,11.16,504000.0,10.9479,10.9577,10.8795,10.9088,504000.0
2010-01-11 10:50:00,11.16,11.17,11.09,11.1,494500.0,10.9088,10.9186,10.8404,10.8502,494500.0
2010-01-11 11:00:00,11.1,11.13,11.02,11.04,700200.0,10.8502,10.8795,10.772,10.7915,700200.0
2010-01-11 11:10:00,11.04,11.06,10.98,11.03,805200.0,10.7915,10.8111,10.7329,10.7817,805200.0
2010-01-11 11:20:00,11.03,11.06,11.03,11.04,292700.0,10.7817,10.8111,10.7817,10.7915,292700.0
2010-01-11 11:30:00,11.03,11.05,11.02,11.03,522600.0,10.7817,10.8013,10.772,10.7817,522600.0
2010-01-11 11:40:00,11.03,11.04,10.94,10.94,487000.0,10.7817,10.7915,10.6938,10.6938,487000.0
2010-01-11 11:50:00,10.94,11.06,10.94,11.0,1067300.0,10.6938,10.8111,10.6938,10.7524,1067300.0
2010-01-11 12:00:00,11.0,11.02,10.98,11.0,485900.0,10.7524,10.772,10.7329,10.7524,485900.0
2010-01-11 12:10:00,11.0,11.03,10.95,10.95,1168500.0,10.7524,10.7817,10.7035,10.7035,1168500.0
2010-01-11 12:20:00,10.97,11.01,10.96,10.99,190300.0,10.7231,10.7622,10.7133,10.7426,190300.0
2010-01-11 12:30:00,10.99,11.0,10.98,10.99,237500.0,10.7426,10.7524,10.7329,10.7426,237500.0
2010-01-11 12:40:00,10.99,11.0,10.92,10.95,468600.0,10.7426,10.7524,10.6742,10.7035,468600.0
2010-01-11 12:50:00,10.95,10.95,10.9,10.94,902900.0,10.7035,10.7035,10.6547,10.6938,902900.0
2010-01-11 13:00:00,10.94,10.94,10.86,10.87,616900.0,10.6938,10.6938,10.6156,10.6253,616900.0
2010-01-11 13:10:00,10.88,10.89,10.87,10.88,234700.0,10.6351,10.6449,10.6253,10.6351,234700.0
2010-01-11 13:20:00,10.87,10.92,10.87,10.89,504100.0,10.6253,10.6742,10.6253,10.6449,504100.0
2010-01-11 13:30:00,10.89,10.9,10.88,10.89,179700.0,10.6449,10.6547,10.6351,10.6449,179700.0
2010-01-11 13:40:00,10.89,10.9,10.83,10.84,720300.0,10.6449,10.6547,10.5862,10.596,720300.0
2010-01-11 13:50:00,10.85,10.88,10.82,10.87,841000.0,10.6058,10.6351,10.5765,10.6253,841000.0
2010-01-11 14:00:00,10.86,10.88,10.85,10.87,224400.0,10.6156,10.6351,10.6058,10.6253,224400.0
2010-01-11 14:10:00,10.87,10.88,10.85,10.86,402800.0,10.6253,10.6351,10.6058,10.6156,402800.0
2010-01-11 14:20:00,10.87,10.91,10.86,10.89,1010700.0,10.6253,10.6644,10.6156,10.6449,1010700.0
2010-01-11 14:30:00,10.88,10.9,10.87,10.89,353100.0,10.6351,10.6547,10.6253,10.6449,353100.0
2010-01-11 14:40:00,10.89,10.91,10.87,10.88,442400.0,10.6449,10.6644,10.6253,10.6351,442400.0
2010-01-11 14:50:00,10.88,10.88,10.84,10.85,332000.0,10.6351,10.6351,10.596,10.6058,332000.0
2010-01-11 15:00:00,10.85,10.92,10.85,10.91,383200.0,10.6058,10.6742,10.6058,10.6644,383200.0
2010-01-11 15:10:00,10.91,10.95,10.89,10.94,494100.0,10.6644,10.7035,10.6449,10.6938,494100.0
2010-01-11 15:20:00,10.94,10.95,10.91,10.92,406500.0,10.6938,10.7035,10.6644,10.6742,406500.0
2010-01-11 15:30:00,10.92,10.93,10.9,10.92,603100.0,10.6742,10.684,10.6547,10.6742,603100.0
2010-01-11 15:40:00,10.92,10.93,10.89,10.9,913000.0,10.6742,10.684,10.6449,10.6547,913000.0
2010-01-11 15:50:00,10.9,10.93,10.89,10.9,1231900.0,10.6547,10.684,10.6449,10.6547,1231900.0
2010-01-11 16:00:00,10.9,11.05,10.88,11.05,345200.0,10.6547,10.8013,10.6351,10.8013,345200.0
2010-01-11 16:10:00,10.92,11.04,10.92,11.04,10400.0,10.6742,10.7915,10.6742,10.7915,10400.0
2010-01-11 16:20:00,10.88,10.9,10.86,10.86,800.0,10.6351,10.6547,10.6156,10.6156,800.0
2010-01-11 16:30:00,10.81,10.81,10.81,10.81,1000.0,10.5667,10.5667,10.5667,10.5667,1000.0
2010-01-11 16:40:00,10.9,10.9,10.9,10.9,1300.0,10.6547,10.6547,10.6547,10.6547,1300.0
2010-01-11 16:50:00,10.83,10.83,10.83,10.83,1000.0,10.5862,10.5862,10.5862,10.5862,1000.0
2010-01-11 17:00:00,11.1,11.1,10.85,10.85,17500.0,10.8502,10.8502,10.6058,10.6058,17500.0
2010-01-11 17:10:00,10.85,10.85,10.85,10.85,100.0,10.6058,10.6058,10.6058,10.6058,100.0
2010-01-11 17:20:00,10.85,10.85,10.85,10.85,100.0,10.6058,10.6058,10.6058,10.6058,100.0
2010-01-11 17:30:00,10.85,10.85,10.83,10.83,10500.0,10.6058,10.6058,10.5862,10.5862,10500.0
2010-01-11 17:40:00,10.83,10.83,10.83,10.83,0.0,10.5862,10.5862,10.5862,10.5862,0.0
2010-01-11 17:50:00,10.83,10.83,10.83,10.83,0.0,10.5862,10.5862,10.5862,10.5862,0.0
2010-01-11 18:00:00,10.83,10.83,10.83,10.83,0.0,10.5862,10.5862,10.5862,10.5862,0.0
2010-01-11 18:10:00,10.82,10.82,10.82,10.82,1500.0,10.5765,10.5765,10.5765,10.5765,1500.0
2010-01-11 18:20:00,10.82,10.82,10.82,10.82,0.0,10.5765,10.5765,10.5765,10.5765,0.0
2010-01-11 18:30:00,10.82,10.82,10.82,10.82,0.0,10.5765,10.5765,10.5765,10.5765,0.0
2010-01-11 18:40:00,10.84,10.85,10.84,10.85,2000.0,10.596,10.6058,10.596,10.6058,2000.0
2010-01-11 18:50:00,10.82,10.82,10.82,10.82,400.0,10.5765,10.5765,10.5765,10.5765,400.0
2010-01-11 19:00:00,10.82,10.82,10.82,10.82,0.0,10.5765,10.5765,10.5765,10.5765,0.0
2010-01-11 19:10:00,10.82,10.82,10.82,10.82,0.0,10.5765,10.5765,10.5765,10.5765,0.0
2010-01-11 19:20:00,10.82,10.82,10.82,10.82,0.0,10.5765,10.5765,10.5765,10.5765,0.0
2010-01-11 19:30:00,10.81,10.82,10.81,10.82,1800.0,10.5667,10.5765,10.5667,10.5765,1800.0
2010-01-11 19:40:00,10.75,10.75,10.75,10.75,200.0,10.508,10.508,10.508,10.508,200.0
2010-01-11 19:50:00,10.75,10.75,10.75,10.75,0.0,10.508,10.508,10.508,10.508,0.0
2010-01-12 07:50:00,10.86,10.86,10.86,10.86,500.0,10.6156,10.6156,10.6156,10.6156,500.0
2010-01-12 08:00:00,10.7,10.75,10.7,10.75,600.0,10.4592,10.508,10.4592,10.508,600.0
2010-01-12 08:10:00,10.7,10.75,10.7,10.75,3000.0,10.4592,10.508,10.4592,10.508,3000.0
2010-01-12 08:20:00,10.7,10.7,10.7,10.7,1500.0,10.4592,10.4592,10.4592,10.4592,1500.0
2010-01-12 08:30:00,10.75,10.75,10.7,10.7,3700.0,10.508,10.508,10.4592,10.4592,3700.0
2010-01-12 08:40:00,10.7,10.7,10.7,10.7,2200.0,10.4592,10.4592,10.4592,10.4592,2200.0
2010-01-12 08:50:00,10.7,10.7,10.7,10.7,0.0,10.4592,10.4592,10.4592,10.4592,0.0
2010-01-12 09:00:00,10.68,10.7,10.68,10.7,5000.0,10.4396,10.4592,10.4396,10.4592,5000.0
2010-01-12 09:10:00,10.7,10.73,10.7,10.7,4800.0,10.4592,10.4885,10.4592,10.4592,4800.0
2010-01-12 09:20:00,10.7,10.7,10.57,10.59,52800.0,10.4592,10.4592,10.3321,10.3516,52800.0
2010-01-12 09:30:00,10.62,10.67,10.4,10.55,3150600.0,10.381,10.4298,10.1659,10.3125,3150600.0
2010-01-12 09:40:00,10.55,10.63,10.5,10.62,2419300.0,10.3125,10.3907,10.2637,10.381,2419300.0
2010-01-12 09:50:00,10.63,10.66,10.49,10.51,1795500.0,10.3907,10.4201,10.2539,10.2734,1795500.0
2010-01-12 10:00:00,10.5,10.54,10.5,10.54,544000.0,10.2637,10.3028,10.2637,10.3028,544000.0
2010-01-12 10:10:00,10.54,10.58,10.53,10.53,478500.0,10.3028,10.3419,10.293,10.293,478500.0
2010-01-12 10:20:00,10.53,10.56,10.52,10.52,685300.0,10.293,10.3223,10.2832,10.2832,685300.0
2010-01-12 10:30:00,10.53,10.53,10.51,10.51,527500.0,10.293,10.293,10.2734,10.2734,527500.0
2010-01-12 10:40:00,10.51,10.52,10.4,10.49,2526000.0,10.2734,10.2832,10.1659,10.2539,2526000.0
2010-01-12 10:50:00,10.49,10.51,10.46,10.47,722000.0,10.2539,10.2734,10.2246,10.2343,722000.0
2010-01-12 11:00:00,10.46,10.47,10.4,10.43,733600.0,10.2246,10.2343,10.1659,10.1952,733600.0
2010-01-12 11:10:00,10.43,10.44,10.38,10.44,921700.0,10.1952,10.205,10.1464,10.205,921700.0
2010-01-12 11:20:00,10.44,10.46,10.42,10.43,1505000.0,10.205,10.2246,10.1855,10.1952,1505000.0
2010-01-12 11:30:00,10.45,10.46,10.4,10.41,1747900.0,10.2148,10.2246,10.1659,10.1757,1747900.0
2010-01-12 11:40:00,10.42,10.43,10.38,10.4,473600.0,10.1855,10.1952,10.1464,10.1659,473600.0
2010-01-12 11:50:00,10.4,10.4,10.25,10.29,1505100.0,10.1659,10.1659,10.0193,10.0584,1505100.0
2010-01-12 12:00:00,10.29,10.34,10.27,10.34,1249700.0,10.0584,10.1073,10.0388,10.1073,1249700.0
2010-01-12 12:10:00,10.33,10.35,10.27,10.32,1863200.0,10.0975,10.117,10.0388,10.0877,1863200.0
2010-01-12 12:20:00,10.32,10.32,10.25,10.26,723300.0,10.0877,10.0877,10.0193,10.0291,723300.0
2010-01-12 12:30:00,10.25,10.32,10.25,10.32,959900.0,10.0193,10.0877,10.0193,10.0877,959900.0
2010-01-12 12:40:00,10.32,10.33,10.27,10.3,667700.0,10.0877,10.0975,10.0388,10.0682,667700.0
2010-01-12 12:50:00,10.3,10.3,10.27,10.27,371900.0,10.0682,10.0682,10.0388,10.0388,371900.0
2010-01-12 13:00:00,10.27,10.28,10.25,10.26,395200.0,10.0388,10.0486,10.0193,10.0291,395200.0
2010-01-12 13:10:00,10.26,10.27,10.23,10.24,459600.0,10.0291,10.0388,9.9997,10.0095,459600.0
2010-01-12 13:20:00,10.25,10.26,10.24,10.26,285800.0,10.0193,10.0291,10.0095,10.0291,285800.0
2010-01-12 13:30:00,10.26,10.28,10.22,10.27,668400.0,10.0291,10.0486,9.99,10.0388,668400.0
2010-01-12 13:40:00,10.27,10.31,10.25,10.25,720700.0,10.0388,10.0779,10.0193,10.0193,720700.0
2010-01-12 13:50:00,10.26,10.26,10.24,10.24,351900.0,10.0291,10.0291,10.0095,10.0095,351900.0
2010-01-12 14:00:00,10.24,10.27,10.21,10.22,911700.0,10.0095,10.0388,9.9802,9.99,911700.0
2010-01-12 14:10:00,10.21,10.23,10.21,10.21,542900.0,9.9802,9.9997,9.9802,9.9802,542900.0
2010-01-12 14:20:00,10.22,10.23,10.21,10.22,517300.0,9.99,9.9997,9.9802,9.99,517300.0
2010-01-12 14:30:00,10.23,10.23,10.15,10.17,3270600.0,9.9997,9.9997,9.9215,9.9411,3270600.0
2010-01-12 14:40:00,10.17,10.21,10.14,10.21,1333800.0,9.9411,9.9802,9.9118,9.9802,1333800.0
2010-01-12 14:50:00,10.2,10.24,10.19,10.24,898300.0,9.9704,10.0095,9.9606,10.0095,898300.0
2010-01-12 15:00:00,10.24,10.25,10.23,10.25,793700.0,10.0095,10.0193,9.9997,10.0193,793700.0
2010-01-12 15:10:00,10.25,10.25,10.2,10.2,491100.0,10.0193,10.0193,9.9704,9.9704,491100.0
2010-01-12 15:20:00,10.2,10.26,10.2,10.24,684400.0,9.9704,10.0291,9.9704,10.0095,684400.0
2010-01-12 15:30:00,10.23,10.24,10.21,10.21,832800.0,9.9997,10.0095,9.9802,9.9802,832800.0
2010-01-12 15:40:00,10.21,10.23,10.21,10.23,886000.0,9.9802,9.9997,9.9802,9.9997,886000.0
2010-01-12 15:50:00,10.23,10.3,10.23,10.26,2921000.0,9.9997,10.0682,9.9997,10.0291,2921000.0
2010-01-12 16:00:00,10.26,10.36,10.22,10.25,1157400.0,10.0291,10.1268,9.99,10.0193,1157400.0
2010-01-12 16:10:00,10.25,10.46,10.25,10.35,109500.0,10.0193,10.2246,10.0193,10.117,109500.0
2010-01-12 16:20:00,10.6,10.6,10.26,10.26,73600.0,10.3614,10.3614,10.0291,10.0291,73600.0
2010-01-12 16:30:00,10.24,10.26,10.24,10.26,12900.0,10.0095,10.0291,10.0095,10.0291,12900.0
2010-01-12 16:40:00,10.23,10.9,10.22,10.22,1685200.0,9.9997,10.6547,9.99,9.99,1685200.0
2010-01-12 16:50:00,10.26,10.26,10.26,10.26,2900.0,10.0291,10.0291,10.0291,10.0291,2900.0
2010-01-12 17:00:00,10.27,10.27,10.26,10.26,3700.0,10.0388,10.0388,10.0291,10.0291,3700.0
2010-01-12 17:10:00,10.28,10.32,10.28,10.32,2200.0,10.0486,10.0877,10.0486,10.0877,2200.0
2010-01-12 17:20:00,10.32,10.32,10.2,10.3,4400.0,10.0877,10.0877,9.9704,10.0682,4400.0
2010-01-12 17:30:00,10.3,10.3,10.3,10.3,500.0,10.0682,10.0682,10.0682,10.0682,500.0
2010-01-12 17:40:00,10.29,10.29,10.2,10.2,3100.0,10.0584,10.0584,9.9704,9.9704,3100.0
2010-01-12 17:50:00,10.21,10.21,10.21,10.21,2200.0,9.9802,9.9802,9.9802,9.9802,2200.0
2010-01-12 18:00:00,10.21,10.21,10.21,10.21,0.0,9.9802,9.9802,9.9802,9.9802,0.0
2010-01-12 18:10:00,10.21,10.21,10.21,10.21,0.0,9.9802,9.9802,9.9802,9.9802,0.0
2010-01-12 18:20:00,10.21,10.21,10.21,10.21,0.0,9.9802,9.9802,9.9802,9.9802,0.0
2010-01-12 18:30:00,10.21,10.21,10.21,10.21,0.0,9.9802,9.9802,9.9802,9.9802,0.0
2010-01-12 18:40:00,10.21,10.21,10.21,10.21,0.0,9.9802,9.9802,9.9802,9.9802,0.0
2010-01-12 18:50:00,10.21,10.21,10.21,10.21,0.0,9.9802,9.9802,9.9802,9.9802,0.0
2010-01-12 19:00:00,10.26,10.26,10.22,10.22,400.0,10.0291,10.0291,9.99,9.99,400.0
2010-01-12 19:10:00,10.22,10.22,10.22,10.22,1500.0,9.99,9.99,9.99,9.99,1500.0
2010-01-12 19:20:00,10.21,10.21,10.19,10.19,3300.0,9.9802,9.9802,9.9606,9.9606,3300.0
2010-01-12 19:30:00,10.19,10.19,10.19,10.19,0.0,9.9606,9.9606,9.9606,9.9606,0.0
2010-01-12 19:40:00,10.19,10.19,10.19,10.19,0.0,9.9606,9.9606,9.9606,9.9606,0.0
2010-01-12 19:50:00,10.25,10.25,10.2,10.25,3800.0,10.0193,10.0193,9.9704,10.0193,3800.0
2010-01-13 08:00:00,10.37,10.37,10.36,10.36,2000.0,10.1366,10.1366,10.1268,10.1268,2000.0
2010-01-13 08:10:00,10.36,10.36,10.36,10.36,2300.0,10.1268,10.1268,10.1268,10.1268,2300.0
2010-01-13 08:20:00,10.36,10.36,10.36,10.36,11100.0,10.1268,10.1268,10.1268,10.1268,11100.0
2010-01-13 08:30:00,10.37,10.37,10.36,10.37,6400.0,10.1366,10.1366,10.1268,10.1366,6400.0
2010-01-13 08:40:00,10.37,10.4,10.37,10.4,10600.0,10.1366,10.1659,10.1366,10.1659,10600.0
2010-01-13 08:50:00,10.4,10.4,10.38,10.38,3300.0,10.1659,10.1659,10.1464,10.1464,3300.0
2010-01-13 09:00:00,10.37,10.38,10.36,10.36,5400.0,10.1366,10.1464,10.1268,10.1268,5400.0
2010-01-13 09:10:00,10.36,10.36,10.36,10.36,1000.0,10.1268,10.1268,10.1268,10.1268,1000.0
2010-01-13 09:20:00,10.33,10.33,10.3,10.31,900.0,10.0975,10.0975,10.0682,10.0779,900.0
2010-01-13 09:30:00,10.31,10.41,10.19,10.23,1293900.0,10.0779,10.1757,9.9606,9.9997,1293900.0
2010-01-13 09:40:00,10.23,10.35,10.2,10.26,890800.0,9.9997,10.117,9.9704,10.0291,890800.0
2010-01-13 09:50:00,10.26,10.3,10.22,10.22,681500.0,10.0291,10.0682,9.99,9.99,681500.0
2010-01-13 10:00:00,10.22,10.23,10.07,10.1,1504700.0,9.99,9.9997,9.8434,9.8727,1504700.0
2010-01-13 10:10:00,10.09,10.1,9.99,9.99,1588600.0,9.8629,9.8727,9.7652,9.7652,1588600.0
2010-01-13 10:20:00,9.99,10.1,9.97,10.1,1543600.0,9.7652,9.8727,9.7456,9.8727,1543600.0
2010-01-13 10:30:00,10.09,10.17,10.06,10.14,1781000.0,9.8629,9.9411,9.8336,9.9118,1781000.0
2010-01-13 10:40:00,10.15,10.18,10.13,10.18,648800.0,9.9215,9.9509,9.902,9.9509,648800.0
2010-01-13 10:50:00,10.18,10.26,10.18,10.21,1641800.0,9.9509,10.0291,9.9509,9.9802,1641800.0
2010-01-13 11:00:00,10.21,10.24,10.18,10.24,497800.0,9.9802,10.0095,9.9509,10.0095,497800.0
2010-01-13 11:10:00,10.24,10.26,10.2,10.24,707100.0,10.0095,10.0291,9.9704,10.0095,707100.0
2010-01-13 11:20:00,10.23,10.31,10.23,10.27,897600.0,9.9997,10.0779,9.9997,10.0388,897600.0
2010-01-13 11:30:00,10.27,10.36,10.27,10.32,827900.0,10.0388,10.1268,10.0388,10.0877,827900.0
2010-01-13 11:40:00,10.32,10.39,10.3,10.34,1139800.0,10.0877,10.1561,10.0682,10.1073,1139800.0
2010-01-13 11:50:00,10.34,10.35,10.31,10.33,398100.0,10.1073,10.117,10.0779,10.0975,398100.0
2010-01-13 12:00:00,10.33,10.39,10.32,10.38,567100.0,10.0975,10.1561,10.0877,10.1464,567100.0
2010-01-13 12:10:00,10.38,10.38,10.34,10.35,579400.0,10.1464,10.1464,10.1073,10.117,579400.0
2010-01-13 12:20:00,10.35,10.4,10.34,10.39,525200.0,10.117,10.1659,10.1073,10.1561,525200.0
2010-01-13 12:30:00,10.39,10.47,10.39,10.45,741800.0,10.1561,10.2343,10.1561,10.2148,741800.0
2010-01-13 12:40:00,10.45,10.47,10.44,10.45,448900.0,10.2148,10.2343,10.205,10.2148,448900.0
2010-01-13 12:50:00,10.44,10.45,10.43,10.45,209800.0,10.205,10.2148,10.1952,10.2148,209800.0
2010-01-13 13:00:00,10.44,10.45,10.41,10.42,785800.0,10.205,10.2148,10.1757,10.1855,785800.0
2010-01-13 13:10:00,10.41,10.45,10.39,10.4,1046700.0,10.1757,10.2148,10.1561,10.1659,1046700.0
2010-01-13 13:20:00,10.4,10.44,10.39,10.44,502300.0,10.1659,10.205,10.1561,10.205,502300.0
2010-01-13 13:30:00,10.44,10.55,10.44,10.55,1172400.0,10.205,10.3125,10.205,10.3125,1172400.0
2010-01-13 13:40:00,10.55,10.56,10.52,10.53,716000.0,10.3125,10.3223,10.2832,10.293,716000.0
2010-01-13 13:50:00,10.52,10.54,10.5,10.5,625200.0,10.2832,10.3028,10.2637,10.2637,625200.0
2010-01-13 14:00:00,10.5,10.53,10.47,10.47,531800.0,10.2637,10.293,10.2343,10.2343,531800.0
2010-01-13 14:10:00,10.48,10.48,10.43,10.44,248700.0,10.2441,10.2441,10.1952,10.205,248700.0
2010-01-13 14:20:00,10.44,10.48,10.44,10.47,290200.0,10.205,10.2441,10.205,10.2343,290200.0
2010-01-13 14:30:00,10.47,10.49,10.46,10.48,831200.0,10.2343,10.2539,10.2246,10.2441,831200.0
2010-01-13 14:40:00,10.49,10.49,10.46,10.48,415100.0,10.2539,10.2539,10.2246,10.2441,415100.0
2010-01-13 14:50:00,10.49,10.52,10.48,10.5,570800.0,10.2539,10.2832,10.2441,10.2637,570800.0
2010-01-13 15:00:00,10.49,10.5,10.46,10.47,276600.0,10.2539,10.2637,10.2246,10.2343,276600.0
2010-01-13 15:10:00,10.47,10.49,10.46,10.46,415300.0,10.2343,10.2539,10.2246,10.2246,415300.0
2010-01-13 15:20:00,10.47,10.49,10.44,10.48,874300.0,10.2343,10.2539,10.205,10.2441,874300.0
2010-01-13 15:30:00,10.48,10.49,10.44,10.48,542800.0,10.2441,10.2539,10.205,10.2441,542800.0
2010-01-13 15:40:00,10.47,10.49,10.46,10.47,706400.0,10.2343,10.2539,10.2246,10.2343,706400.0
2010-01-13 15:50:00,10.47,10.49,10.45,10.45,1677300.0,10.2343,10.2539,10.2148,10.2148,1677300.0
2010-01-13 16:00:00,10.46,10.5,10.28,10.48,623400.0,10.2246,10.2637,10.0486,10.2441,623400.0
2010-01-13 16:10:00,10.33,10.46,10.33,10.45,37600.0,10.0975,10.2246,10.0975,10.2148,37600.0
2010-01-13 16:20:00,10.45,10.45,10.45,10.45,0.0,10.2148,10.2148,10.2148,10.2148,0.0
2010-01-13 16:30:00,10.33,10.33,10.33,10.33,69600.0,10.0975,10.0975,10.0975,10.0975,69600.0
2010-01-13 16:40:00,10.33,10.33,10.33,10.33,0.0,10.0975,10.0975,10.0975,10.0975,0.0
2010-01-13 16:50:00,10.33,10.33,10.33,10.33,0.0,10.0975,10.0975,10.0975,10.0975,0.0
2010-01-13 17:00:00,10.45,10.46,10.45,10.46,6200.0,10.2148,10.2246,10.2148,10.2246,6200.0
2010-01-13 17:10:00,10.46,10.46,10.46,10.46,0.0,10.2246,10.2246,10.2246,10.2246,0.0
2010-01-13 17:20:00,10.49,10.49,10.49,10.49,800.0,10.2539,10.2539,10.2539,10.2539,800.0
2010-01-13 17:30:00,10.49,10.49,10.49,10.49,0.0,10.2539,10.2539,10.2539,10.2539,0.0
2010-01-13 17:40:00,10.49,10.49,10.49,10.49,900.0,10.2539,10.2539,10.2539,10.2539,900.0
2010-01-13 17:50:00,10.49,10.49,10.49,10.49,0.0,10.2539,10.2539,10.2539,10.2539,0.0
2010-01-13 18:00:00,10.49,10.49,10.49,10.49,300.0,10.2539,10.2539,10.2539,10.2539,300.0
2010-01-13 18:10:00,10.49,10.49,10.49,10.49,600.0,10.2539,10.2539,10.2539,10.2539,600.0
2010-01-13 18:20:00,10.49,10.49,10.49,10.49,200.0,10.2539,10.2539,10.2539,10.2539,200.0
2010-01-13 18:30:00,10.49,10.5,10.49,10.5,1000.0,10.2539,10.2637,10.2539,10.2637,1000.0
2010-01-13 18:40:00,10.5,10.5,10.5,10.5,0.0,10.2637,10.2637,10.2637,10.2637,0.0
2010-01-13 18:50:00,10.5,10.5,10.5,10.5,0.0,10.2637,10.2637,10.2637,10.2637,0.0
2010-01-13 19:00:00,10.5,10.5,10.5,10.5,0.0,10.2637,10.2637,10.2637,10.2637,0.0
2010-01-13 19:10:00,10.5,10.5,10.5,10.5,0.0,10.2637,10.2637,10.2637,10.2637,0.0
2010-01-13 19:20:00,10.5,10.5,10.5,10.5,0.0,10.2637,10.2637,10.2637,10.2637,0.0
2010-01-13 19:30:00,10.5,10.5,10.48,10.48,700.0,10.2637,10.2637,10.2441,10.2441,700.0
2010-01-13 19:40:00,10.48,10.48,10.48,10.48,100.0,10.2441,10.2441,10.2441,10.2441,100.0
2010-01-13 19:50:00,10.45,10.45,10.42,10.42,1900.0,10.2148,10.2148,10.1855,10.1855,1900.0
2010-01-14 08:00:00,10.64,10.64,10.64,10.64,6100.0,10.4005,10.4005,10.4005,10.4005,6100.0
2010-01-14 08:10:00,10.52,10.52,10.52,10.52,400.0,10.2832,10.2832,10.2832,10.2832,400.0
2010-01-14 08:20:00,10.58,10.58,10.58,10.58,1700.0,10.3419,10.3419,10.3419,10.3419,1700.0
2010-01-14 08:30:00,10.53,10.53,10.53,10.53,1000.0,10.293,10.293,10.293,10.293,1000.0
2010-01-14 08:40:00,10.57,10.57,10.54,10.54,2400.0,10.3321,10.3321,10.3028,10.3028,2400.0
2010-01-14 08:50:00,10.59,10.59,10.56,10.56,2400.0,10.3516,10.3516,10.3223,10.3223,2400.0
2010-01-14 09:00:00,10.55,10.55,10.54,10.55,1500.0,10.3125,10.3125,10.3028,10.3125,1500.0
2010-01-14 09:10:00,10.55,10.55,10.55,10.55,700.0,10.3125,10.3125,10.3125,10.3125,700.0
2010-01-14 09:20:00,10.53,10.53,10.52,10.52,10400.0,10.293,10.293,10.2832,10.2832,10400.0
2010-01-14 09:30:00,10.43,10.69,10.43,10.61,1639700.0,10.1952,10.4494,10.1952,10.3712,1639700.0
2010-01-14 09:40:00,10.6,10.77,10.6,10.75,1242200.0,10.3614,10.5276,10.3614,10.508,1242200.0
2010-01-14 09:50:00,10.75,10.85,10.75,10.83,1450700.0,10.508,10.6058,10.508,10.5862,1450700.0
2010-01-14 10:00:00,10.83,10.95,10.82,10.86,1623400.0,10.5862,10.7035,10.5765,10.6156,1623400.0
2010-01-14 10:10:00,10.86,10.92,10.86,10.9,654500.0,10.6156,10.6742,10.6156,10.6547,654500.0
2010-01-14 10:20:00,10.89,10.9,10.82,10.84,1061300.0,10.6449,10.6547,10.5765,10.596,1061300.0
2010-01-14 10:30:00,10.84,10.85,10.78,10.79,502300.0,10.596,10.6058,10.5374,10.5471,502300.0
2010-01-14 10:40:00,10.79,10.82,10.74,10.78,562900.0,10.5471,10.5765,10.4983,10.5374,562900.0
2010-01-14 10:50:00,10.79,10.79,10.66,10.66,835900.0,10.5471,10.5471,10.4201,10.4201,835900.0
2010-01-14 11:00:00,10.66,10.69,10.63,10.66,717300.0,10.4201,10.4494,10.3907,10.4201,717300.0
2010-01-14 11:10:00,10.66,10.69,10.65,10.68,386900.0,10.4201,10.4494,10.4103,10.4396,386900.0
2010-01-14 11:20:00,10.69,10.77,10.68,10.77,516600.0,10.4494,10.5276,10.4396,10.5276,516600.0
2010-01-14 11:30:00,10.75,10.8,10.75,10.78,366400.0,10.508,10.5569,10.508,10.5374,366400.0
2010-01-14 11:40:00,10.78,10.85,10.78,10.81,721900.0,10.5374,10.6058,10.5374,10.5667,721900.0
2010-01-14 11:50:00,10.81,10.82,10.79,10.8,256200.0,10.5667,10.5765,10.5471,10.5569,256200.0
2010-01-14 12:00:00,10.81,10.81,10.79,10.8,208100.0,10.5667,10.5667,10.5471,10.5569,208100.0
2010-01-14 12:10:00,10.8,10.8,10.76,10.76,260600.0,10.5569,10.5569,10.5178,10.5178,260600.0
2010-01-14 12:20:00,10.76,10.78,10.75,10.78,126400.0,10.5178,10.5374,10.508,10.5374,126400.0
2010-01-14 12:30:00,10.78,10.8,10.77,10.8,170300.0,10.5374,10.5569,10.5276,10.5569,170300.0
2010-01-14 12:40:00,10.8,10.8,10.74,10.74,278600.0,10.5569,10.5569,10.4983,10.4983,278600.0
2010-01-14 12:50:00,10.74,10.77,10.74,10.76,197500.0,10.4983,10.5276,10.4983,10.5178,197500.0
2010-01-14 13:00:00,10.76,10.77,10.69,10.7,366700.0,10.5178,10.5276,10.4494,10.4592,366700.0
2010-01-14 13:10:00,10.69,10.71,10.69,10.71,453900.0,10.4494,10.4689,10.4494,10.4689,453900.0
2010-01-14 13:20:00,10.71,10.73,10.7,10.7,424900.0,10.4689,10.4885,10.4592,10.4592,424900.0
2010-01-14 13:30:00,10.7,10.75,10.68,10.73,437500.0,10.4592,10.508,10.4396,10.4885,437500.0
2010-01-14 13:40:00,10.72,10.73,10.71,10.72,66800.0,10.4787,10.4885,10.4689,10.4787,66800.0
2010-01-14 13:50:00,10.71,10.72,10.7,10.7,215800.0,10.4689,10.4787,10.4592,10.4592,215800.0
2010-01-14 14:00:00,10.72,10.82,10.7,10.82,1182900.0,10.4787,10.5765,10.4592,10.5765,1182900.0
2010-01-14 14:10:00,10.82,10.82,10.78,10.78,227800.0,10.5765,10.5765,10.5374,10.5374,227800.0
2010-01-14 14:20:00,10.78,10.79,10.77,10.77,148600.0,10.5374,10.5471,10.5276,10.5276,148600.0
2010-01-14 14:30:00,10.77,10.78,10.74,10.74,650600.0,10.5276,10.5374,10.4983,10.4983,650600.0
2010-01-14 14:40:00,10.74,10.75,10.7,10.7,441100.0,10.4983,10.508,10.4592,10.4592,441100.0
2010-01-14 14:50:00,10.7,10.73,10.7,10.7,800900.0,10.4592,10.4885,10.4592,10.4592,800900.0
2010-01-14 15:00:00,10.7,10.75,10.69,10.73,833700.0,10.4592,10.508,10.4494,10.4885,833700.0
2010-01-14 15:10:00,10.74,10.74,10.7,10.73,213400.0,10.4983,10.4983,10.4592,10.4885,213400.0
2010-01-14 15:20:00,10.73,10.75,10.63,10.64,1175000.0,10.4885,10.508,10.3907,10.4005,1175000.0
2010-01-14 15:30:00,10.64,10.67,10.63,10.67,755400.0,10.4005,10.4298,10.3907,10.4298,755400.0
2010-01-14 15:40:00,10.66,10.67,10.64,10.65,815400.0,10.4201,10.4298,10.4005,10.4103,815400.0
2010-01-14 15:50:00,10.66,10.76,10.66,10.73,3800700.0,10.4201,10.5178,10.4201,10.4885,3800700.0
2010-01-14 16:00:00,10.73,10.74,10.45,10.45,5166200.0,10.4885,10.4983,10.2148,10.2148,5166200.0
2010-01-14 16:10:00,10.81,10.9,10.72,10.9,49800.0,10.5667,10.6547,10.4787,10.6547,49800.0
2010-01-14 16:20:00,10.81,10.91,10.81,10.91,34900.0,10.5667,10.6644,10.5667,10.6644,34900.0
2010-01-14 16:30:00,10.91,10.91,10.8,10.83,21600.0,10.6644,10.6644,10.5569,10.5862,21600.0
2010-01-14 16:40:00,10.85,10.88,10.78,10.78,513300.0,10.6058,10.6351,10.5374,10.5374,513300.0
2010-01-14 16:50:00,10.78,10.78,10.75,10.78,4800.0,10.5374,10.5374,10.508,10.5374,4800.0
2010-01-14 17:00:00,10.68,10.9,10.68,10.9,120200.0,10.4396,10.6547,10.4396,10.6547,120200.0
2010-01-14 17:10:00,10.76,10.76,10.76,10.76,300.0,10.5178,10.5178,10.5178,10.5178,300.0
2010-01-14 17:20:00,10.73,10.73,10.73,10.73,200.0,10.4885,10.4885,10.4885,10.4885,200.0
2010-01-14 17:30:00,10.73,10.73,10.73,10.73,0.0,10.4885,10.4885,10.4885,10.4885,0.0
2010-01-14 17:40:00,10.81,10.82,10.81,10.81,4300.0,10.5667,10.5765,10.5667,10.5667,4300.0
2010-01-14 17:50:00,10.8,10.81,10.77,10.77,8200.0,10.5569,10.5667,10.5276,10.5276,8200.0
2010-01-14 18:00:00,10.78,10.78,10.76,10.77,2100.0,10.5374,10.5374,10.5178,10.5276,2100.0
2010-01-14 18:10:00,10.75,10.83,10.75,10.83,4100.0,10.508,10.5862,10.508,10.5862,4100.0
2010-01-14 18:20:00,10.83,10.83,10.83,10.83,0.0,10.5862,10.5862,10.5862,10.5862,0.0
2010-01-14 18:30:00,10.83,10.84,10.83,10.84,6700.0,10.5862,10.596,10.5862,10.596,6700.0
2010-01-14 18:40:00,10.84,10.84,10.84,10.84,0.0,10.596,10.596,10.596,10.596,0.0
2010-01-14 18:50:00,10.84,10.84,10.84,10.84,0.0,10.596,10.596,10.596,10.596,0.0
2010-01-14 19:00:00,10.84,10.84,10.84,10.84,0.0,10.596,10.596,10.596,10.596,0.0
2010-01-14 19:10:00,10.84,10.84,10.84,10.84,0.0,10.596,10.596,10.596,10.596,0.0
2010-01-14 19:20:00,10.83,10.83,10.83,10.83,300.0,10.5862,10.5862,10.5862,10.5862,300.0
2010-01-14 19:30:00,10.83,10.85,10.83,10.85,1900.0,10.5862,10.6058,10.5862,10.6058,1900.0
2010-01-14 19:40:00,10.85,10.85,10.85,10.85,0.0,10.6058,10.6058,10.6058,10.6058,0.0
2010-01-14 19:50:00,10.83,10.83,10.83,10.83,2300.0,10.5862,10.5862,10.5862,10.5862,2300.0
2010-01-15 09:30:00,10.7,10.7,10.31,10.33,2435300.0,10.4592,10.4592,10.0779,10.0975,2435300.0
2010-01-15 09:40:00,10.34,10.65,10.25,10.37,2528800.0,10.1073,10.4103,10.0193,10.1366,2528800.0
2010-01-15 09:50:00,10.36,10.39,10.22,10.22,1094300.0,10.1268,10.1561,9.99,9.99,1094300.0
2010-01-15 10:00:00,10.22,10.25,10.19,10.22,1513000.0,9.99,10.0193,9.9606,9.99,1513000.0
2010-01-15 10:10:00,10.21,10.26,10.21,10.23,619600.0,9.9802,10.0291,9.9802,9.9997,619600.0
2010-01-15 10:20:00,10.24,10.32,10.23,10.32,1042000.0,10.0095,10.0877,9.9997,10.0877,1042000.0
2010-01-15 10:30:00,10.32,10.32,10.25,10.25,459600.0,10.0877,10.0877,10.0193,10.0193,459600.0
2010-01-15 10:40:00,10.25,10.28,10.21,10.26,759700.0,10.0193,10.0486,9.9802,10.0291,759700.0
2010-01-15 10:50:00,10.26,10.3,10.24,10.25,820500.0,10.0291,10.0682,10.0095,10.0193,820500.0
2010-01-15 11:00:00,10.25,10.26,10.24,10.24,351400.0,10.0193,10.0291,10.0095,10.0095,351400.0
2010-01-15 11:10:00,10.24,10.27,10.24,10.24,467100.0,10.0095,10.0388,10.0095,10.0095,467100.0
2010-01-15 11:20:00,10.24,10.24,10.15,10.16,1523500.0,10.0095,10.0095,9.9215,9.9313,1523500.0
2010-01-15 11:30:00,10.16,10.17,10.13,10.16,623600.0,9.9313,9.9411,9.902,9.9313,623600.0
2010-01-15 11:40:00,10.17,10.22,10.16,10.22,343500.0,9.9411,9.99,9.9313,9.99,343500.0
2010-01-15 11:50:00,10.22,10.23,10.18,10.19,631800.0,9.99,9.9997,9.9509,9.9606,631800.0
2010-01-15 12:00:00,10.19,10.23,10.18,10.2,1010900.0,9.9606,9.9997,9.9509,9.9704,1010900.0
2010-01-15 12:10:00,10.2,10.2,10.12,10.13,834300.0,9.9704,9.9704,9.8922,9.902,834300.0
2010-01-15 12:20:00,10.13,10.13,10.04,10.06,1165600.0,9.902,9.902,9.814,9.8336,1165600.0
2010-01-15 12:30:00,10.05,10.1,10.05,10.1,589700.0,9.8238,9.8727,9.8238,9.8727,589700.0
2010-01-15 12:40:00,10.09,10.12,10.05,10.12,598300.0,9.8629,9.8922,9.8238,9.8922,598300.0
2010-01-15 12:50:00,10.12,10.14,10.1,10.14,456000.0,9.8922,9.9118,9.8727,9.9118,456000.0
2010-01-15 13:00:00,10.14,10.17,10.13,10.13,283800.0,9.9118,9.9411,9.902,9.902,283800.0
2010-01-15 13:10:00,10.13,10.18,10.12,10.15,425300.0,9.902,9.9509,9.8922,9.9215,425300.0
2010-01-15 13:20:00,10.15,10.17,10.14,10.17,492400.0,9.9215,9.9411,9.9118,9.9411,492400.0
2010-01-15 13:30:00,10.17,10.19,10.16,10.16,276100.0,9.9411,9.9606,9.9313,9.9313,276100.0
2010-01-15 13:40:00,10.16,10.18,10.16,10.17,363700.0,9.9313,9.9509,9.9313,9.9411,363700.0
2010-01-15 13:50:00,10.18,10.18,10.16,10.16,324500.0,9.9509,9.9509,9.9313,9.9313,324500.0
2010-01-15 14:00:00,10.16,10.2,10.16,10.19,196100.0,9.9313,9.9704,9.9313,9.9606,196100.0
2010-01-15 14:10:00,10.2,10.23,10.19,10.21,485600.0,9.9704,9.9997,9.9606,9.9802,485600.0
2010-01-15 14:20:00,10.21,10.24,10.19,10.19,619600.0,9.9802,10.0095,9.9606,9.9606,619600.0
2010-01-15 14:30:00,10.19,10.19,10.14,10.14,563800.0,9.9606,9.9606,9.9118,9.9118,563800.0
2010-01-15 14:40:00,10.14,10.15,10.11,10.11,234600.0,9.9118,9.9215,9.8824,9.8824,234600.0
2010-01-15 14:50:00,10.11,10.17,10.1,10.12,1154600.0,9.8824,9.9411,9.8727,9.8922,1154600.0
2010-01-15 15:00:00,10.13,10.18,10.12,10.18,375500.0,9.902,9.9509,9.8922,9.9509,375500.0
2010-01-15 15:10:00,10.18,10.21,10.17,10.2,299200.0,9.9509,9.9802,9.9411,9.9704,299200.0
2010-01-15 15:20:00,10.21,10.21,10.13,10.13,406400.0,9.9802,9.9802,9.902,9.902,406400.0
2010-01-15 15:30:00,10.13,10.18,10.13,10.18,524700.0,9.902,9.9509,9.902,9.9509,524700.0
2010-01-15 15:40:00,10.17,10.18,10.11,10.11,1015000.0,9.9411,9.9509,9.8824,9.8824,1015000.0
2010-01-15 15:50:00,10.11,10.15,10.11,10.12,1594300.0,9.8824,9.9215,9.8824,9.8922,1594300.0
2010-01-19 08:00:00,10.11,10.15,10.06,10.06,16300.0,9.8824,9.9215,9.8336,9.8336,16300.0
2010-01-19 08:10:00,10.06,10.1,10.06,10.06,3300.0,9.8336,9.8727,9.8336,9.8336,3300.0
2010-01-19 08:20:00,10.14,10.14,10.14,10.14,100.0,9.9118,9.9118,9.9118,9.9118,100.0
2010-01-19 08:30:00,10.14,10.15,10.14,10.15,2500.0,9.9118,9.9215,9.9118,9.9215,2500.0
2010-01-19 08:40:00,10.07,10.07,10.06,10.06,500.0,9.8434,9.8434,9.8336,9.8336,500.0
2010-01-19 08:50:00,10.09,10.09,10.09,10.09,100.0,9.8629,9.8629,9.8629,9.8629,100.0
2010-01-19 09:00:00,10.09,10.09,10.09,10.09,0.0,9.8629,9.8629,9.8629,9.8629,0.0
2010-01-19 09:10:00,10.14,10.14,10.14,10.14,10000.0,9.9118,9.9118,9.9118,9.9118,10000.0
2010-01-19 09:20:00,10.14,10.14,10.14,10.14,600.0,9.9118,9.9118,9.9118,9.9118,600.0
2010-01-19 09:30:00,10.14,10.23,10.13,10.21,732700.0,9.9118,9.9997,9.902,9.9802,732700.0
2010-01-19 09:40:00,10.22,10.23,10.05,10.07,1817700.0,9.99,9.9997,9.8238,9.8434,1817700.0
2010-01-19 09:50:00,10.08,10.18,10.04,10.13,988000.0,9.8531,9.9509,9.814,9.902,988000.0
2010-01-19 10:00:00,10.12,10.23,10.12,10.23,559300.0,9.8922,9.9997,9.8922,9.9997,559300.0
2010-01-19 10:10:00,10.23,10.24,10.19,10.19,406400.0,9.9997,10.0095,9.9606,9.9606,406400.0
2010-01-19 10:20:00,10.19,10.25,10.19,10.23,397000.0,9.9606,10.0193,9.9606,9.9997,397000.0
2010-01-19 10:30:00,10.23,10.23,10.19,10.19,195700.0,9.9997,9.9997,9.9606,9.9606,195700.0
2010-01-19 10:40:00,10.19,10.22,10.18,10.2,268500.0,9.9606,9.99,9.9509,9.9704,268500.0
2010-01-19 10:50:00,10.2,10.22,10.2,10.22,103800.0,9.9704,9.99,9.9704,9.99,103800.0
2010-01-19 11:00:00,10.21,10.23,10.21,10.23,117900.0,9.9802,9.9997,9.9802,9.9997,117900.0
2010-01-19 11:10:00,10.23,10.24,10.22,10.22,140800.0,9.9997,10.0095,9.99,9.99,140800.0
2010-01-19 11:20:00,10.23,10.23,10.21,10.22,124700.0,9.9997,9.9997,9.9802,9.99,124700.0
2010-01-19 11:30:00,10.21,10.23,10.18,10.19,488500.0,9.9802,9.9997,9.9509,9.9606,488500.0
2010-01-19 11:40:00,10.18,10.19,10.16,10.16,344800.0,9.9509,9.9606,9.9313,9.9313,344800.0
2010-01-19 11:50:00,10.16,10.19,10.11,10.11,387100.0,9.9313,9.9606,9.8824,9.8824,387100.0
2010-01-19 12:00:00,10.11,10.16,10.1,10.15,596000.0,9.8824,9.9313,9.8727,9.9215,596000.0
2010-01-19 12:10:00,10.15,10.17,10.14,10.16,175900.0,9.9215,9.9411,9.9118,9.9313,175900.0
2010-01-19 12:20:00,10.16,10.2,10.15,10.16,427700.0,9.9313,9.9704,9.9215,9.9313,427700.0
2010-01-19 12:30:00,10.17,10.17,10.13,10.14,578100.0,9.9411,9.9411,9.902,9.9118,578100.0
2010-01-19 12:40:00,10.13,10.17,10.13,10.16,226900.0,9.902,9.9411,9.902,9.9313,226900.0
2010-01-19 12:50:00,10.17,10.2,10.16,10.19,410700.0,9.9411,9.9704,9.9313,9.9606,410700.0
2010-01-19 13:00:00,10.18,10.19,10.14,10.18,588500.0,9.9509,9.9606,9.9118,9.9509,588500.0
2010-01-19 13:10:00,10.18,10.23,10.17,10.23,213600.0,9.9509,9.9997,9.9411,9.9997,213600.0
2010-01-19 13:20:00,10.23,10.24,10.2,10.23,299100.0,9.9997,10.0095,9.9704,9.9997,299100.0
2010-01-19 13:30:00,10.23,10.27,10.23,10.27,297000.0,9.9997,10.0388,9.9997,10.0388,297000.0
2010-01-19 13:40:00,10.27,10.27,10.24,10.24,295400.0,10.0388,10.0388,10.0095,10.0095,295400.0
2010-01-19 13:50:00,10.24,10.27,10.22,10.27,414500.0,10.0095,10.0388,9.99,10.0388,414500.0
2010-01-19 14:00:00,10.27,10.27,10.23,10.26,177800.0,10.0388,10.0388,9.9997,10.0291,177800.0
2010-01-19 14:10:00,10.26,10.27,10.25,10.25,137300.0,10.0291,10.0388,10.0193,10.0193,137300.0
2010-01-19 14:20:00,10.25,10.26,10.25,10.25,122800.0,10.0193,10.0291,10.0193,10.0193,122800.0
2010-01-19 14:30:00,10.26,10.26,10.22,10.22,473500.0,10.0291,10.0291,9.99,9.99,473500.0
2010-01-19 14:40:00,10.22,10.23,10.2,10.22,355100.0,9.99,9.9997,9.9704,9.99,355100.0
2010-01-19 14:50:00,10.21,10.25,10.21,10.25,163100.0,9.9802,10.0193,9.9802,10.0193,163100.0
2010-01-19 15:00:00,10.25,10.25,10.19,10.24,885500.0,10.0193,10.0193,9.9606,10.0095,885500.0
2010-01-19 15:10:00,10.25,10.27,10.24,10.25,191800.0,10.0193,10.0388,10.0095,10.0193,191800.0
2010-01-19 15:20:00,10.24,10.3,10.24,10.29,573900.0,10.0095,10.0682,10.0095,10.0584,573900.0
2010-01-19 15:30:00,10.29,10.3,10.25,10.28,521000.0,10.0584,10.0682,10.0193,10.0486,521000.0
2010-01-19 15:40:00,10.28,10.29,10.24,10.27,636100.0,10.0486,10.0584,10.0095,10.0388,636100.0
2010-01-19 15:50:00,10.27,10.28,10.25,10.28,1064400.0,10.0388,10.0486,10.0193,10.0486,1064400.0
2010-01-19 16:00:00,10.28,10.29,10.19,10.28,471500.0,10.0486,10.0584,9.9606,10.0486,471500.0
2010-01-19 16:10:00,10.28,10.29,10.2,10.28,220100.0,10.0486,10.0584,9.9704,10.0486,220100.0
2010-01-19 16:20:00,10.22,10.22,10.22,10.22,61700.0,9.99,9.99,9.99,9.99,61700.0
2010-01-19 16:30:00,10.22,10.29,10.22,10.22,66900.0,9.99,10.0584,9.99,9.99,66900.0
2010-01-19 16:40:00,10.22,10.22,10.22,10.22,0.0,9.99,9.99,9.99,9.99,0.0
2010-01-19 16:50:00,10.22,10.22,10.22,10.22,0.0,9.99,9.99,9.99,9.99,0.0
2010-01-19 17:00:00,10.28,10.29,9.64,9.8,173100.0,10.0486,10.0584,9.423,9.5794,173100.0
2010-01-19 17:10:00,9.8,9.88,9.75,9.77,81800.0,9.5794,9.6576,9.5306,9.5501,81800.0
2010-01-19 17:20:00,9.77,9.8,9.65,9.8,35900.0,9.5501,9.5794,9.4328,9.5794,35900.0
2010-01-19 17:30:00,9.76,9.79,9.68,9.79,33500.0,9.5403,9.5697,9.4621,9.5697,33500.0
2010-01-19 17:40:00,9.79,9.8,9.75,9.8,28000.0,9.5697,9.5794,9.5306,9.5794,28000.0
2010-01-19 17:50:00,9.8,9.82,9.78,9.82,6600.0,9.5794,9.599,9.5599,9.599,6600.0
2010-01-19 18:00:00,9.84,9.88,9.84,9.88,6500.0,9.6185,9.6576,9.6185,9.6576,6500.0
2010-01-19 18:10:00,9.9,9.9,9.84,9.84,1200.0,9.6772,9.6772,9.6185,9.6185,1200.0
2010-01-19 18:20:00,9.88,9.94,9.88,9.93,6000.0,9.6576,9.7163,9.6576,9.7065,6000.0
2010-01-19 18:30:00,9.94,9.94,9.9,9.9,1700.0,9.7163,9.7163,9.6772,9.6772,1700.0
2010-01-19 18:40:00,9.9,9.92,9.9,9.92,3000.0,9.6772,9.6967,9.6772,9.6967,3000.0
2010-01-19 18:50:00,9.92,9.93,9.9,9.9,4200.0,9.6967,9.7065,9.6772,9.6772,4200.0
2010-01-19 19:00:00,9.85,9.93,9.83,9.93,6500.0,9.6283,9.7065,9.6088,9.7065,6500.0
2010-01-19 19:10:00,9.89,9.93,9.89,9.93,2500.0,9.6674,9.7065,9.6674,9.7065,2500.0
2010-01-19 19:20:00,9.93,9.93,9.93,9.93,0.0,9.7065,9.7065,9.7065,9.7065,0.0
2010-01-19 19:30:00,9.92,9.94,9.87,9.87,1200.0,9.6967,9.7163,9.6479,9.6479,1200.0
2010-01-19 19:40:00,9.87,9.87,9.85,9.85,5900.0,9.6479,9.6479,9.6283,9.6283,5900.0
2010-01-19 19:50:00,9.87,9.93,9.87,9.93,3200.0,9.6479,9.7065,9.6479,9.7065,3200.0
2010-01-20 08:00:00,9.92,9.92,9.9,9.9,9900.0,9.6967,9.6967,9.6772,9.6772,9900.0
2010-01-20 08:10:00,9.9,9.91,9.86,9.91,5100.0,9.6772,9.687,9.6381,9.687,5100.0
2010-01-20 08:20:00,9.9,9.91,9.9,9.91,12200.0,9.6772,9.687,9.6772,9.687,12200.0
2010-01-20 08:30:00,9.9,9.95,9.9,9.95,20600.0,9.6772,9.7261,9.6772,9.7261,20600.0
2010-01-20 08:40:00,9.95,10.01,9.92,9.92,54600.0,9.7261,9.7847,9.6967,9.6967,54600.0
2010-01-20 08:50:00,9.95,9.98,9.94,9.98,8900.0,9.7261,9.7554,9.7163,9.7554,8900.0
2010-01-20 09:00:00,9.95,9.97,9.93,9.97,2000.0,9.7261,9.7456,9.7065,9.7456,2000.0
2010-01-20 09:10:00,9.95,9.95,9.95,9.95,4900.0,9.7261,9.7261,9.7261,9.7261,4900.0
2010-01-20 09:20:00,9.92,10.28,9.9,10.0,2028300.0,9.6967,10.0486,9.6772,9.7749,2028300.0
2010-01-20 09:30:00,10.0,10.07,9.92,9.95,2128700.0,9.7749,9.8434,9.6967,9.7261,2128700.0
2010-01-20 09:40:00,9.95,9.96,9.82,9.92,1697800.0,9.7261,9.7358,9.599,9.6967,1697800.0
2010-01-20 09:50:00,9.92,9.93,9.87,9.88,1062500.0,9.6967,9.7065,9.6479,9.6576,1062500.0
2010-01-20 10:00:00,9.87,9.9,9.85,9.86,1272100.0,9.6479,9.6772,9.6283,9.6381,1272100.0
2010-01-20 10:10:00,9.86,9.91,9.85,9.88,992300.0,9.6381,9.687,9.6283,9.6576,992300.0
2010-01-20 10:20:00,9.88,9.89,9.85,9.87,1115600.0,9.6576,9.6674,9.6283,9.6479,1115600.0
2010-01-20 10:30:00,9.86,9.91,9.84,9.86,1180000.0,9.6381,9.687,9.6185,9.6381,1180000.0
2010-01-20 10:40:00,9.86,9.95,9.85,9.9,1517700.0,9.6381,9.7261,9.6283,9.6772,1517700.0
2010-01-20 10:50:00,9.9,9.93,9.89,9.9,725600.0,9.6772,9.7065,9.6674,9.6772,725600.0
2010-01-20 11:00:00,9.89,9.91,9.86,9.87,1058200.0,9.6674,9.687,9.6381,9.6479,1058200.0
2010-01-20 11:10:00,9.86,9.94,9.86,9.91,960900.0,9.6381,9.7163,9.6381,9.687,960900.0
2010-01-20 11:20:00,9.92,9.93,9.89,9.92,1695700.0,9.6967,9.7065,9.6674,9.6967,1695700.0
2010-01-20 11:30:00,9.92,9.92,9.91,9.92,334200.0,9.6967,9.6967,9.687,9.6967,334200.0
2010-01-20 11:40:00,9.92,9.92,9.89,9.9,466900.0,9.6967,9.6967,9.6674,9.6772,466900.0
2010-01-20 11:50:00,9.9,9.97,9.89,9.92,889500.0,9.6772,9.7456,9.6674,9.6967,889500.0
2010-01-20 12:00:00,9.92,9.93,9.88,9.92,1183200.0,9.6967,9.7065,9.6576,9.6967,1183200.0
2010-01-20 12:10:00,9.92,9.95,9.9,9.9,507700.0,9.6967,9.7261,9.6772,9.6772,507700.0
2010-01-20 12:20:00,9.91,9.92,9.89,9.92,539400.0,9.687,9.6967,9.6674,9.6967,539400.0
2010-01-20 12:30:00,9.92,9.93,9.87,9.89,1731500.0,9.6967,9.7065,9.6479,9.6674,1731500.0
2010-01-20 12:40:00,9.89,9.89,9.85,9.86,445100.0,9.6674,9.6674,9.6283,9.6381,445100.0
2010-01-20 12:50:00,9.87,9.87,9.81,9.82,822200.0,9.6479,9.6479,9.5892,9.599,822200.0
2010-01-20 13:00:00,9.82,9.83,9.77,9.79,676400.0,9.599,9.6088,9.5501,9.5697,676400.0
2010-01-20 13:10:00,9.79,9.8,9.73,9.76,1356600.0,9.5697,9.5794,9.511,9.5403,1356600.0
2010-01-20 13:20:00,9.75,9.82,9.75,9.8,3369400.0,9.5306,9.599,9.5306,9.5794,3369400.0
2010-01-20 13:30:00,9.8,9.82,9.79,9.79,1606300.0,9.5794,9.599,9.5697,9.5697,1606300.0
2010-01-20 13:40:00,9.79,9.85,9.79,9.85,402900.0,9.5697,9.6283,9.5697,9.6283,402900.0
2010-01-20 13:50:00,9.85,9.87,9.84,9.86,660700.0,9.6283,9.6479,9.6185,9.6381,660700.0
2010-01-20 14:00:00,9.86,9.86,9.84,9.85,800500.0,9.6381,9.6381,9.6185,9.6283,800500.0
2010-01-20 14:10:00,9.85,9.85,9.84,9.85,185500.0,9.6283,9.6283,9.6185,9.6283,185500.0
2010-01-20 14:20:00,9.85,9.87,9.84,9.86,330100.0,9.6283,9.6479,9.6185,9.6381,330100.0
2010-01-20 14:30:00,9.86,9.89,9.85,9.89,338600.0,9.6381,9.6674,9.6283,9.6674,338600.0
2010-01-20 14:40:00,9.89,9.92,9.88,9.89,463200.0,9.6674,9.6967,9.6576,9.6674,463200.0
2010-01-20 14:50:00,9.9,9.93,9.88,9.92,631200.0,9.6772,9.7065,9.6576,9.6967,631200.0
2010-01-20 15:00:00,9.92,9.93,9.91,9.91,171700.0,9.6967,9.7065,9.687,9.687,171700.0
2010-01-20 15:10:00,9.91,9.92,9.9,9.9,323400.0,9.687,9.6967,9.6772,9.6772,323400.0
2010-01-20 15:20:00,9.91,9.93,9.88,9.89,886200.0,9.687,9.7065,9.6576,9.6674,886200.0
2010-01-20 15:30:00,9.89,9.91,9.86,9.89,805500.0,9.6674,9.687,9.6381,9.6674,805500.0
2010-01-20 15:40:00,9.9,9.95,9.88,9.95,1104800.0,9.6772,9.7261,9.6576,9.7261,1104800.0
2010-01-20 15:50:00,9.94,9.98,9.93,9.97,2140300.0,9.7163,9.7554,9.7065,9.7456,2140300.0
2010-01-20 16:00:00,9.98,10.02,9.88,9.98,442900.0,9.7554,9.7945,9.6576,9.7554,442900.0
2010-01-20 16:10:00,9.88,9.98,9.88,9.98,11900.0,9.6576,9.7554,9.6576,9.7554,11900.0
2010-01-20 16:20:00,9.98,9.98,9.98,9.98,472200.0,9.7554,9.7554,9.7554,9.7554,472200.0
2010-01-20 16:30:00,9.89,9.98,9.89,9.91,101500.0,9.6674,9.7554,9.6674,9.687,101500.0
2010-01-20 16:40:00,9.98,9.98,9.98,9.98,4900.0,9.7554,9.7554,9.7554,9.7554,4900.0
2010-01-20 16:50:00,9.92,9.92,9.92,9.92,800.0,9.6967,9.6967,9.6967,9.6967,800.0
2010-01-20 17:00:00,9.92,9.92,9.92,9.92,0.0,9.6967,9.6967,9.6967,9.6967,0.0
2010-01-20 17:10:00,9.92,9.92,9.92,9.92,0.0,9.6967,9.6967,9.6967,9.6967,0.0
2010-01-20 17:20:00,9.98,9.98,9.98,9.98,2000.0,9.7554,9.7554,9.7554,9.7554,2000.0
2010-01-20 17:30:00,9.98,9.98,9.98,9.98,2000.0,9.7554,9.7554,9.7554,9.7554,2000.0
2010-01-20 17:40:00,9.99,9.99,9.99,9.99,5000.0,9.7652,9.7652,9.7652,9.7652,5000.0
2010-01-20 17:50:00,9.99,9.99,9.99,9.99,0.0,9.7652,9.7652,9.7652,9.7652,0.0
2010-01-20 18:00:00,9.98,9.99,9.98,9.99,1500.0,9.7554,9.7652,9.7554,9.7652,1500.0
2010-01-20 18:10:00,9.99,9.99,9.99,9.99,0.0,9.7652,9.7652,9.7652,9.7652,0.0
2010-01-20 18:20:00,9.99,9.99,9.99,9.99,1900.0,9.7652,9.7652,9.7652,9.7652,1900.0
2010-01-20 18:30:00,9.99,9.99,9.99,9.99,1100.0,9.7652,9.7652,9.7652,9.7652,1100.0
2010-01-20 18:40:00,9.99,9.99,9.99,9.99,500.0,9.7652,9.7652,9.7652,9.7652,500.0
2010-01-20 18:50:00,9.99,9.99,9.99,9.99,0.0,9.7652,9.7652,9.7652,9.7652,0.0
2010-01-20 19:00:00,10.01,10.01,10.01,10.01,500.0,9.7847,9.7847,9.7847,9.7847,500.0
2010-01-20 19:10:00,10.01,10.01,10.01,10.01,0.0,9.7847,9.7847,9.7847,9.7847,0.0
2010-01-20 19:20:00,10.01,10.01,10.01,10.01,0.0,9.7847,9.7847,9.7847,9.7847,0.0
2010-01-20 19:30:00,10.01,10.01,10.01,10.01,0.0,9.7847,9.7847,9.7847,9.7847,0.0
2010-01-20 19:40:00,10.01,10.01,10.01,10.01,1000.0,9.7847,9.7847,9.7847,9.7847,1000.0
2010-01-20 19:50:00,10.0,10.03,10.0,10.03,2600.0,9.7749,9.8043,9.7749,9.8043,2600.0
2010-01-21 08:00:00,10.04,10.1,10.04,10.1,5000.0,9.814,9.8727,9.814,9.8727,5000.0
2010-01-21 08:10:00,9.98,10.05,9.98,10.05,6000.0,9.7554,9.8238,9.7554,9.8238,6000.0
2010-01-21 08:20:00,10.1,10.1,10.1,10.1,2000.0,9.8727,9.8727,9.8727,9.8727,2000.0
2010-01-21 08:30:00,10.05,10.08,10.05,10.08,500.0,9.8238,9.8531,9.8238,9.8531,500.0
2010-01-21 08:40:00,10.05,10.05,10.0,10.02,2400.0,9.8238,9.8238,9.7749,9.7945,2400.0
2010-01-21 08:50:00,10.02,10.05,10.02,10.05,7900.0,9.7945,9.8238,9.7945,9.8238,7900.0
2010-01-21 09:00:00,10.07,10.07,10.05,10.07,1300.0,9.8434,9.8434,9.8238,9.8434,1300.0
2010-01-21 09:10:00,10.06,10.06,10.06,10.06,1200.0,9.8336,9.8336,9.8336,9.8336,1200.0
2010-01-21 09:20:00,10.06,10.06,10.06,10.06,0.0,9.8336,9.8336,9.8336,9.8336,0.0
2010-01-21 09:30:00,10.07,10.22,10.02,10.17,1391600.0,9.8434,9.99,9.7945,9.9411,1391600.0
2010-01-21 09:40:00,10.18,10.24,9.98,10.05,1964000.0,9.9509,10.0095,9.7554,9.8238,1964000.0
2010-01-21 09:50:00,10.06,10.11,10.01,10.06,1596000.0,9.8336,9.8824,9.7847,9.8336,1596000.0
2010-01-21 10:00:00,10.06,10.1,10.02,10.09,1167800.0,9.8336,9.8727,9.7945,9.8629,1167800.0
2010-01-21 10:10:00,10.09,10.1,10.06,10.09,734700.0,9.8629,9.8727,9.8336,9.8629,734700.0
2010-01-21 10:20:00,10.09,10.1,9.91,9.91,2100100.0,9.8629,9.8727,9.687,9.687,2100100.0
2010-01-21 10:30:00,9.91,9.97,9.83,9.93,1720600.0,9.687,9.7456,9.6088,9.7065,1720600.0
2010-01-21 10:40:00,9.93,10.02,9.9,9.91,1270000.0,9.7065,9.7945,9.6772,9.687,1270000.0
2010-01-21 10:50:00,9.92,9.94,9.89,9.9,409100.0,9.6967,9.7163,9.6674,9.6772,409100.0
2010-01-21 11:00:00,9.9,10.0,9.88,9.94,1025100.0,9.6772,9.7749,9.6576,9.7163,1025100.0
2010-01-21 11:10:00,9.95,9.98,9.9,9.95,568900.0,9.7261,9.7554,9.6772,9.7261,568900.0
2010-01-21 11:20:00,9.95,9.96,9.9,9.91,446000.0,9.7261,9.7358,9.6772,9.687,446000.0
2010-01-21 11:30:00,9.92,9.92,9.85,9.86,807400.0,9.6967,9.6967,9.6283,9.6381,807400.0
2010-01-21 11:40:00,9.85,9.91,9.76,9.88,2124500.0,9.6283,9.687,9.5403,9.6576,2124500.0
2010-01-21 11:50:00,9.88,9.93,9.85,9.86,1059200.0,9.6576,9.7065,9.6283,9.6381,1059200.0
2010-01-21 12:00:00,9.87,9.91,9.84,9.88,724000.0,9.6479,9.687,9.6185,9.6576,724000.0
2010-01-21 12:10:00,9.88,9.95,9.88,9.89,738900.0,9.6576,9.7261,9.6576,9.6674,738900.0
2010-01-21 12:20:00,9.89,9.93,9.86,9.92,464400.0,9.6674,9.7065,9.6381,9.6967,464400.0
2010-01-21 12:30:00,9.92,9.98,9.92,9.94,738900.0,9.6967,9.7554,9.6967,9.7163,738900.0
2010-01-21 12:40:00,9.94,9.96,9.91,9.91,598000.0,9.7163,9.7358,9.687,9.687,598000.0
2010-01-21 12:50:00,9.91,9.92,9.85,9.89,757300.0,9.687,9.6967,9.6283,9.6674,757300.0
2010-01-21 13:00:00,9.89,9.9,9.83,9.85,432400.0,9.6674,9.6772,9.6088,9.6283,432400.0
2010-01-21 13:10:00,9.85,9.86,9.81,9.86,815600.0,9.6283,9.6381,9.5892,9.6381,815600.0
2010-01-21 13:20:00,9.86,9.87,9.83,9.83,632800.0,9.6381,9.6479,9.6088,9.6088,632800.0
2010-01-21 13:30:00,9.84,9.91,9.83,9.89,568900.0,9.6185,9.687,9.6088,9.6674,568900.0
2010-01-21 13:40:00,9.88,9.89,9.85,9.87,310100.0,9.6576,9.6674,9.6283,9.6479,310100.0
2010-01-21 13:50:00,9.87,9.88,9.85,9.87,764700.0,9.6479,9.6576,9.6283,9.6479,764700.0
2010-01-21 14:00:00,9.87,10.05,9.85,9.85,2023900.0,9.6479,9.8238,9.6283,9.6283,2023900.0
2010-01-21 14:10:00,9.85,9.9,9.85,9.86,408500.0,9.6283,9.6772,9.6283,9.6381,408500.0
2010-01-21 14:20:00,9.86,9.91,9.85,9.89,365300.0,9.6381,9.687,9.6283,9.6674,365300.0
2010-01-21 14:30:00,9.9,9.91,9.87,9.89,755300.0,9.6772,9.687,9.6479,9.6674,755300.0
2010-01-21 14:40:00,9.89,9.9,9.86,9.9,387300.0,9.6674,9.6772,9.6381,9.6772,387300.0
2010-01-21 14:50:00,9.9,9.9,9.84,9.86,778700.0,9.6772,9.6772,9.6185,9.6381,778700.0
2010-01-21 15:00:00,9.86,9.91,9.85,9.91,860000.0,9.6381,9.687,9.6283,9.687,860000.0
2010-01-21 15:10:00,9.9,9.91,9.82,9.82,1239900.0,9.6772,9.687,9.599,9.599,1239900.0
2010-01-21 15:20:00,9.83,9.86,9.82,9.84,1225400.0,9.6088,9.6381,9.599,9.6185,1225400.0
2010-01-21 15:30:00,9.84,9.84,9.77,9.77,1086700.0,9.6185,9.6185,9.5501,9.5501,1086700.0
2010-01-21 15:40:00,9.78,9.82,9.77,9.81,1079000.0,9.5599,9.599,9.5501,9.5892,1079000.0
2010-01-21 15:50:00,9.81,9.82,9.79,9.8,882000.0,9.5892,9.599,9.5697,9.5794,882000.0
2010-01-21 16:00:00,9.8,9.93,9.79,9.8,493200.0,9.5794,9.7065,9.5697,9.5794,493200.0
2010-01-21 16:10:00,9.77,9.93,9.77,9.8,31900.0,9.5501,9.7065,9.5501,9.5794,31900.0
2010-01-21 16:20:00,9.78,9.93,9.77,9.78,68900.0,9.5599,9.7065,9.5501,9.5599,68900.0
2010-01-21 16:30:00,9.78,9.78,9.78,9.78,500.0,9.5599,9.5599,9.5599,9.5599,500.0
2010-01-21 16:40:00,9.8,9.8,9.77,9.77,4300.0,9.5794,9.5794,9.5501,9.5501,4300.0
2010-01-21 16:50:00,9.77,9.77,9.77,9.77,0.0,9.5501,9.5501,9.5501,9.5501,0.0
2010-01-21 17:00:00,9.98,9.98,9.98,9.98,900.0,9.7554,9.7554,9.7554,9.7554,900.0
2010-01-21 17:10:00,9.75,9.78,9.75,9.78,1800.0,9.5306,9.5599,9.5306,9.5599,1800.0
2010-01-21 17:20:00,9.78,9.78,9.78,9.78,200.0,9.5599,9.5599,9.5599,9.5599,200.0
2010-01-21 17:30:00,9.78,9.78,9.78,9.78,0.0,9.5599,9.5599,9.5599,9.5599,0.0
2010-01-21 17:40:00,9.8,9.8,9.8,9.8,2700.0,9.5794,9.5794,9.5794,9.5794,2700.0
2010-01-21 17:50:00,9.78,9.8,9.75,9.8,1400.0,9.5599,9.5794,9.5306,9.5794,1400.0
2010-01-21 18:00:00,9.76,9.78,9.76,9.78,400.0,9.5403,9.5599,9.5403,9.5599,400.0
2010-01-21 18:10:00,9.75,9.75,9.75,9.75,3400.0,9.5306,9.5306,9.5306,9.5306,3400.0
2010-01-21 18:20:00,9.75,9.75,9.75,9.75,1100.0,9.5306,9.5306,9.5306,9.5306,1100.0
2010-01-21 18:30:00,9.75,9.76,9.75,9.75,3400.0,9.5306,9.5403,9.5306,9.5306,3400.0
2010-01-21 18:40:00,9.75,9.75,9.75,9.75,0.0,9.5306,9.5306,9.5306,9.5306,0.0
2010-01-21 18:50:00,9.75,9.75,9.75,9.75,900.0,9.5306,9.5306,9.5306,9.5306,900.0
2010-01-21 19:00:00,9.75,9.75,9.75,9.75,600.0,9.5306,9.5306,9.5306,9.5306,600.0
2010-01-21 19:10:00,9.75,9.76,9.75,9.75,3600.0,9.5306,9.5403,9.5306,9.5306,3600.0
2010-01-21 19:20:00,9.75,9.75,9.75,9.75,0.0,9.5306,9.5306,9.5306,9.5306,0.0
2010-01-21 19:30:00,9.76,9.76,9.76,9.76,100.0,9.5403,9.5403,9.5403,9.5403,100.0
2010-01-21 19:40:00,9.76,9.76,9.76,9.76,0.0,9.5403,9.5403,9.5403,9.5403,0.0
2010-01-21 19:50:00,9.75,9.75,9.75,9.75,100.0,9.5306,9.5306,9.5306,9.5306,100.0
2010-01-22 09:30:00,9.7,9.71,9.41,9.48,1708400.0,9.4817,9.4915,9.1982,9.2666,1708400.0
2010-01-22 09:40:00,9.47,9.48,9.36,9.42,1260800.0,9.2569,9.2666,9.1493,9.208,1260800.0
2010-01-22 09:50:00,9.41,9.42,9.32,9.32,1080700.0,9.1982,9.208,9.1102,9.1102,1080700.0
2010-01-22 10:00:00,9.33,9.33,9.11,9.12,2898700.0,9.12,9.12,8.905,8.9147,2898700.0
2010-01-22 10:10:00,9.12,9.23,9.12,9.2,1915700.0,8.9147,9.0223,8.9147,8.9929,1915700.0
2010-01-22 10:20:00,9.21,9.31,9.2,9.3,1745600.0,9.0027,9.1005,8.9929,9.0907,1745600.0
2010-01-22 10:30:00,9.3,9.35,9.28,9.34,1651900.0,9.0907,9.1396,9.0711,9.1298,1651900.0
2010-01-22 10:40:00,9.34,9.38,9.27,9.36,1096600.0,9.1298,9.1689,9.0614,9.1493,1096600.0
2010-01-22 10:50:00,9.36,9.39,9.34,9.36,967700.0,9.1493,9.1787,9.1298,9.1493,967700.0
2010-01-22 11:00:00,9.36,9.55,9.36,9.52,2009900.0,9.1493,9.3351,9.1493,9.3057,2009900.0
2010-01-22 11:10:00,9.51,9.56,9.5,9.55,1398900.0,9.296,9.3448,9.2862,9.3351,1398900.0
2010-01-22 11:20:00,9.55,9.63,9.54,9.62,2662900.0,9.3351,9.4133,9.3253,9.4035,2662900.0
2010-01-22 11:30:00,9.63,9.64,9.58,9.59,1113300.0,9.4133,9.423,9.3644,9.3742,1113300.0
2010-01-22 11:40:00,9.6,9.6,9.54,9.56,1133600.0,9.3839,9.3839,9.3253,9.3448,1133600.0
2010-01-22 11:50:00,9.55,9.56,9.49,9.51,517100.0,9.3351,9.3448,9.2764,9.296,517100.0
2010-01-22 12:00:00,9.51,9.52,9.45,9.48,621100.0,9.296,9.3057,9.2373,9.2666,621100.0
2010-01-22 12:10:00,9.49,9.51,9.47,9.48,459800.0,9.2764,9.296,9.2569,9.2666,459800.0
2010-01-22 12:20:00,9.48,9.53,9.45,9.51,608500.0,9.2666,9.3155,9.2373,9.296,608500.0
2010-01-22 12:30:00,9.51,9.51,9.48,9.49,258900.0,9.296,9.296,9.2666,9.2764,258900.0
2010-01-22 12:40:00,9.5,9.5,9.43,9.43,455200.0,9.2862,9.2862,9.2178,9.2178,455200.0
2010-01-22 12:50:00,9.43,9.43,9.39,9.4,571100.0,9.2178,9.2178,9.1787,9.1884,571100.0
2010-01-22 13:00:00,9.4,9.4,9.35,9.36,488100.0,9.1884,9.1884,9.1396,9.1493,488100.0
2010-01-22 13:10:00,9.35,9.39,9.34,9.35,919100.0,9.1396,9.1787,9.1298,9.1396,919100.0
2010-01-22 13:20:00,9.35,9.38,9.32,9.36,674600.0,9.1396,9.1689,9.1102,9.1493,674600.0
2010-01-22 13:30:00,9.37,9.4,9.35,9.36,535300.0,9.1591,9.1884,9.1396,9.1493,535300.0
2010-01-22 13:40:00,9.36,9.38,9.33,9.35,454800.0,9.1493,9.1689,9.12,9.1396,454800.0
2010-01-22 13:50:00,9.35,9.4,9.31,9.34,658100.0,9.1396,9.1884,9.1005,9.1298,658100.0
2010-01-22 14:00:00,9.34,9.36,9.3,9.3,502700.0,9.1298,9.1493,9.0907,9.0907,502700.0
2010-01-22 14:10:00,9.3,9.33,9.27,9.32,1008100.0,9.0907,9.12,9.0614,9.1102,1008100.0
2010-01-22 14:20:00,9.32,9.33,9.28,9.3,713700.0,9.1102,9.12,9.0711,9.0907,713700.0
2010-01-22 14:30:00,9.29,9.36,9.25,9.28,768300.0,9.0809,9.1493,9.0418,9.0711,768300.0
2010-01-22 14:40:00,9.27,9.28,9.17,9.17,1461200.0,9.0614,9.0711,8.9636,8.9636,1461200.0
2010-01-22 14:50:00,9.17,9.23,9.15,9.18,930200.0,8.9636,9.0223,8.9441,8.9734,930200.0
2010-01-22 15:00:00,9.18,9.23,9.15,9.2,1159500.0,8.9734,9.0223,8.9441,8.9929,1159500.0
2010-01-22 15:10:00,9.19,9.21,9.14,9.15,1230000.0,8.9832,9.0027,8.9343,8.9441,1230000.0
2010-01-22 15:20:00,9.15,9.19,9.13,9.17,1182100.0,8.9441,8.9832,8.9245,8.9636,1182100.0
2010-01-22 15:30:00,9.16,9.2,9.15,9.17,1002700.0,8.9538,8.9929,8.9441,8.9636,1002700.0
2010-01-22 15:40:00,9.16,9.18,9.09,9.13,1510300.0,8.9538,8.9734,8.8854,8.9245,1510300.0
2010-01-22 15:50:00,9.12,9.15,9.1,9.13,1694600.0,8.9147,8.9441,8.8952,8.9245,1694600.0
2010-01-25 09:30:00,9.28,9.37,9.21,9.24,1256300.0,9.0711,9.1591,9.0027,9.032,1256300.0
2010-01-25 09:40:00,9.24,9.33,9.22,9.28,755000.0,9.032,9.12,9.0125,9.0711,755000.0
2010-01-25 09:50:00,9.28,9.4,9.27,9.38,957100.0,9.0711,9.1884,9.0614,9.1689,957100.0
2010-01-25 10:00:00,9.37,9.42,9.32,9.32,1093600.0,9.1591,9.208,9.1102,9.1102,1093600.0
2010-01-25 10:10:00,9.33,9.33,9.17,9.2,873100.0,9.12,9.12,8.9636,8.9929,873100.0
2010-01-25 10:20:00,9.21,9.32,9.2,9.29,530900.0,9.0027,9.1102,8.9929,9.0809,530900.0
2010-01-25 10:30:00,9.28,9.3,9.21,9.24,554100.0,9.0711,9.0907,9.0027,9.032,554100.0
2010-01-25 10:40:00,9.23,9.26,9.19,9.22,1014600.0,9.0223,9.0516,8.9832,9.0125,1014600.0
2010-01-25 10:50:00,9.22,9.27,9.18,9.25,917600.0,9.0125,9.0614,8.9734,9.0418,917600.0
2010-01-25 11:00:00,9.25,9.29,9.23,9.25,925800.0,9.0418,9.0809,9.0223,9.0418,925800.0
2010-01-25 11:10:00,9.25,9.31,9.24,9.28,998900.0,9.0418,9.1005,9.032,9.0711,998900.0
2010-01-25 11:20:00,9.29,9.3,9.23,9.24,710500.0,9.0809,9.0907,9.0223,9.032,710500.0
2010-01-25 11:30:00,9.24,9.25,9.2,9.23,675600.0,9.032,9.0418,8.9929,9.0223,675600.0
2010-01-25 11:40:00,9.23,9.29,9.21,9.27,639900.0,9.0223,9.0809,9.0027,9.0614,639900.0
2010-01-25 11:50:00,9.29,9.33,9.28,9.3,607300.0,9.0809,9.12,9.0711,9.0907,607300.0
2010-01-25 12:00:00,9.31,9.34,9.29,9.32,285400.0,9.1005,9.1298,9.0809,9.1102,285400.0
2010-01-25 12:10:00,9.32,9.36,9.32,9.35,328100.0,9.1102,9.1493,9.1102,9.1396,328100.0
2010-01-25 12:20:00,9.34,9.39,9.34,9.37,389600.0,9.1298,9.1787,9.1298,9.1591,389600.0
2010-01-25 12:30:00,9.36,9.39,9.36,9.39,129500.0,9.1493,9.1787,9.1493,9.1787,129500.0
2010-01-25 12:40:00,9.39,9.41,9.37,9.4,914400.0,9.1787,9.1982,9.1591,9.1884,914400.0
2010-01-25 12:50:00,9.4,9.42,9.37,9.39,1003100.0,9.1884,9.208,9.1591,9.1787,1003100.0
2010-01-25 13:00:00,9.4,9.4,9.37,9.38,322900.0,9.1884,9.1884,9.1591,9.1689,322900.0
2010-01-25 13:10:00,9.39,9.4,9.37,9.4,248900.0,9.1787,9.1884,9.1591,9.1884,248900.0
2010-01-25 13:20:00,9.4,9.42,9.39,9.4,796600.0,9.1884,9.208,9.1787,9.1884,796600.0
2010-01-25 13:30:00,9.39,9.4,9.34,9.34,408200.0,9.1787,9.1884,9.1298,9.1298,408200.0
2010-01-25 13:40:00,9.34,9.38,9.34,9.35,174800.0,9.1298,9.1689,9.1298,9.1396,174800.0
2010-01-25 13:50:00,9.35,9.36,9.34,9.35,182800.0,9.1396,9.1493,9.1298,9.1396,182800.0
2010-01-25 14:00:00,9.34,9.36,9.33,9.34,155200.0,9.1298,9.1493,9.12,9.1298,155200.0
2010-01-25 14:10:00,9.35,9.35,9.33,9.34,413600.0,9.1396,9.1396,9.12,9.1298,413600.0
2010-01-25 14:20:00,9.34,9.38,9.34,9.38,311500.0,9.1298,9.1689,9.1298,9.1689,311500.0
2010-01-25 14:30:00,9.37,9.39,9.36,9.36,253900.0,9.1591,9.1787,9.1493,9.1493,253900.0
2010-01-25 14:40:00,9.36,9.38,9.35,9.36,223800.0,9.1493,9.1689,9.1396,9.1493,223800.0
2010-01-25 14:50:00,9.35,9.4,9.35,9.39,183000.0,9.1396,9.1884,9.1396,9.1787,183000.0
2010-01-25 15:00:00,9.39,9.4,9.35,9.36,327100.0,9.1787,9.1884,9.1396,9.1493,327100.0
2010-01-25 15:10:00,9.35,9.37,9.35,9.37,178500.0,9.1396,9.1591,9.1396,9.1591,178500.0
2010-01-25 15:20:00,9.36,9.37,9.33,9.34,446900.0,9.1493,9.1591,9.12,9.1298,446900.0
2010-01-25 15:30:00,9.33,9.36,9.33,9.36,384500.0,9.12,9.1493,9.12,9.1493,384500.0
2010-01-25 15:40:00,9.35,9.36,9.3,9.3,872900.0,9.1396,9.1493,9.0907,9.0907,872900.0
2010-01-25 15:50:00,9.3,9.35,9.3,9.33,844200.0,9.0907,9.1396,9.0907,9.12,844200.0
2010-01-26 08:00:00,9.32,9.32,9.32,9.32,500.0,9.1102,9.1102,9.1102,9.1102,500.0
2010-01-26 08:10:00,9.33,9.37,9.32,9.37,2200.0,9.12,9.1591,9.1102,9.1591,2200.0
2010-01-26 08:20:00,9.37,9.37,9.37,9.37,0.0,9.1591,9.1591,9.1591,9.1591,0.0
2010-01-26 08:30:00,9.37,9.37,9.37,9.37,0.0,9.1591,9.1591,9.1591,9.1591,0.0
2010-01-26 08:40:00,9.26,9.38,9.26,9.38,4600.0,9.0516,9.1689,9.0516,9.1689,4600.0
2010-01-26 08:50:00,9.38,9.5,9.37,9.37,2600.0,9.1689,9.2862,9.1591,9.1591,2600.0
2010-01-26 09:00:00,9.37,9.38,9.37,9.38,300.0,9.1591,9.1689,9.1591,9.1689,300.0
2010-01-26 09:10:00,9.38,9.38,9.37,9.37,1100.0,9.1689,9.1689,9.1591,9.1591,1100.0
2010-01-26 09:20:00,9.37,9.37,9.37,9.37,100.0,9.1591,9.1591,9.1591,9.1591,100.0
2010-01-26 09:30:00,9.36,9.48,9.27,9.4,1375900.0,9.1493,9.2666,9.0614,9.1884,1375900.0
2010-01-26 09:40:00,9.41,9.53,9.4,9.51,1100400.0,9.1982,9.3155,9.1884,9.296,1100400.0
2010-01-26 09:50:00,9.5,9.51,9.44,9.51,965600.0,9.2862,9.296,9.2275,9.296,965600.0
2010-01-26 10:00:00,9.5,9.72,9.5,9.69,2471100.0,9.2862,9.5012,9.2862,9.4719,2471100.0
2010-01-26 10:10:00,9.69,9.71,9.58,9.6,1625100.0,9.4719,9.4915,9.3644,9.3839,1625100.0
2010-01-26 10:20:00,9.6,9.65,9.56,9.63,1012800.0,9.3839,9.4328,9.3448,9.4133,1012800.0
2010-01-26 10:30:00,9.62,9.63,9.57,9.58,692300.0,9.4035,9.4133,9.3546,9.3644,692300.0
2010-01-26 10:40:00,9.58,9.62,9.55,9.57,418200.0,9.3644,9.4035,9.3351,9.3546,418200.0
2010-01-26 10:50:00,9.58,9.6,9.5,9.55,950400.0,9.3644,9.3839,9.2862,9.3351,950400.0
2010-01-26 11:00:00,9.55,9.59,9.53,9.59,731500.0,9.3351,9.3742,9.3155,9.3742,731500.0
2010-01-26 11:10:00,9.59,9.6,9.54,9.59,446700.0,9.3742,9.3839,9.3253,9.3742,446700.0
2010-01-26 11:20:00,9.6,9.64,9.59,9.61,663300.0,9.3839,9.423,9.3742,9.3937,663300.0
2010-01-26 11:30:00,9.61,9.65,9.58,9.65,335400.0,9.3937,9.4328,9.3644,9.4328,335400.0
2010-01-26 11:40:00,9.65,9.7,9.64,9.68,829200.0,9.4328,9.4817,9.423,9.4621,829200.0
2010-01-26 11:50:00,9.68,9.68,9.64,9.65,419600.0,9.4621,9.4621,9.423,9.4328,419600.0
2010-01-26 12:00:00,9.64,9.67,9.64,9.65,177700.0,9.423,9.4524,9.423,9.4328,177700.0
2010-01-26 12:10:00,9.65,9.69,9.64,9.68,431200.0,9.4328,9.4719,9.423,9.4621,431200.0
2010-01-26 12:20:00,9.69,9.7,9.67,9.7,253200.0,9.4719,9.4817,9.4524,9.4817,253200.0
2010-01-26 12:30:00,9.69,9.7,9.65,9.65,361600.0,9.4719,9.4817,9.4328,9.4328,361600.0
2010-01-26 12:40:00,9.66,9.7,9.65,9.67,300200.0,9.4426,9.4817,9.4328,9.4524,300200.0
2010-01-26 12:50:00,9.67,9.72,9.67,9.72,506700.0,9.4524,9.5012,9.4524,9.5012,506700.0
2010-01-26 13:00:00,9.71,9.73,9.69,9.71,321200.0,9.4915,9.511,9.4719,9.4915,321200.0
2010-01-26 13:10:00,9.7,9.74,9.69,9.69,406300.0,9.4817,9.5208,9.4719,9.4719,406300.0
2010-01-26 13:20:00,9.7,9.7,9.66,9.68,386400.0,9.4817,9.4817,9.4426,9.4621,386400.0
2010-01-26 13:30:00,9.68,9.7,9.66,9.68,160100.0,9.4621,9.4817,9.4426,9.4621,160100.0
2010-01-26 13:40:00,9.68,9.68,9.63,9.65,350100.0,9.4621,9.4621,9.4133,9.4328,350100.0
2010-01-26 13:50:00,9.63,9.64,9.62,9.63,271200.0,9.4133,9.423,9.4035,9.4133,271200.0
2010-01-26 14:00:00,9.63,9.65,9.61,9.63,333700.0,9.4133,9.4328,9.3937,9.4133,333700.0
2010-01-26 14:10:00,9.62,9.66,9.62,9.63,289100.0,9.4035,9.4426,9.4035,9.4133,289100.0
2010-01-26 14:20:00,9.64,9.66,9.6,9.61,421800.0,9.423,9.4426,9.3839,9.3937,421800.0
2010-01-26 14:30:00,9.61,9.62,9.57,9.58,566500.0,9.3937,9.4035,9.3546,9.3644,566500.0
2010-01-26 14:40:00,9.57,9.6,9.57,9.6,361200.0,9.3546,9.3839,9.3546,9.3839,361200.0
2010-01-26 14:50:00,9.6,9.63,9.56,9.61,473100.0,9.3839,9.4133,9.3448,9.3937,473100.0
2010-01-26 15:00:00,9.61,9.62,9.57,9.57,320500.0,9.3937,9.4035,9.3546,9.3546,320500.0
2010-01-26 15:10:00,9.57,9.59,9.55,9.56,373700.0,9.3546,9.3742,9.3351,9.3448,373700.0
2010-01-26 15:20:00,9.56,9.57,9.5,9.52,484500.0,9.3448,9.3546,9.2862,9.3057,484500.0
2010-01-26 15:30:00,9.52,9.52,9.45,9.46,799300.0,9.3057,9.3057,9.2373,9.2471,799300.0
2010-01-26 15:40:00,9.46,9.48,9.41,9.47,1031700.0,9.2471,9.2666,9.1982,9.2569,1031700.0
2010-01-26 15:50:00,9.47,9.48,9.42,9.44,957700.0,9.2569,9.2666,9.208,9.2275,957700.0
2010-01-26 16:00:00,9.45,9.58,9.42,9.44,358800.0,9.2373,9.3644,9.208,9.2275,358800.0
2010-01-26 16:10:00,9.58,9.58,9.44,9.57,29000.0,9.3644,9.3644,9.2275,9.3546,29000.0
2010-01-26 16:20:00,9.57,9.57,9.33,9.33,50200.0,9.3546,9.3546,9.12,9.12,50200.0
2010-01-26 16:30:00,9.33,9.33,9.33,9.33,0.0,9.12,9.12,9.12,9.12,0.0
2010-01-26 16:40:00,9.44,9.44,9.41,9.42,11600.0,9.2275,9.2275,9.1982,9.208,11600.0
2010-01-26 16:50:00,9.42,9.42,9.42,9.42,0.0,9.208,9.208,9.208,9.208,0.0
2010-01-26 17:00:00,9.33,9.44,9.33,9.44,300.0,9.12,9.2275,9.12,9.2275,300.0
2010-01-26 17:10:00,9.44,9.44,9.44,9.44,0.0,9.2275,9.2275,9.2275,9.2275,0.0
2010-01-26 17:20:00,9.44,9.44,9.44,9.44,0.0,9.2275,9.2275,9.2275,9.2275,0.0
2010-01-26 17:30:00,9.44,9.44,9.44,9.44,0.0,9.2275,9.2275,9.2275,9.2275,0.0
2010-01-26 17:40:00,9.44,9.44,9.44,9.44,0.0,9.2275,9.2275,9.2275,9.2275,0.0
2010-01-26 17:50:00,9.44,9.44,9.44,9.44,0.0,9.2275,9.2275,9.2275,9.2275,0.0
2010-01-26 18:00:00,9.44,9.44,9.44,9.44,0.0,9.2275,9.2275,9.2275,9.2275,0.0
2010-01-26 18:10:00,9.44,9.44,9.44,9.44,0.0,9.2275,9.2275,9.2275,9.2275,0.0
2010-01-26 18:20:00,9.44,9.44,9.44,9.44,0.0,9.2275,9.2275,9.2275,9.2275,0.0
2010-01-26 18:30:00,9.44,9.44,9.44,9.44,0.0,9.2275,9.2275,9.2275,9.2275,0.0
2010-01-26 18:40:00,9.44,9.44,9.44,9.44,0.0,9.2275,9.2275,9.2275,9.2275,0.0
2010-01-26 18:50:00,9.44,9.44,9.44,9.44,0.0,9.2275,9.2275,9.2275,9.2275,0.0
2010-01-26 19:00:00,9.44,9.44,9.44,9.44,0.0,9.2275,9.2275,9.2275,9.2275,0.0
2010-01-26 19:10:00,9.44,9.44,9.44,9.44,0.0,9.2275,9.2275,9.2275,9.2275,0.0
2010-01-26 19:20:00,9.44,9.45,9.44,9.45,1000.0,9.2275,9.2373,9.2275,9.2373,1000.0
2010-01-26 19:30:00,9.45,9.45,9.45,9.45,0.0,9.2373,9.2373,9.2373,9.2373,0.0
2010-01-26 19:40:00,9.45,9.45,9.45,9.45,0.0,9.2373,9.2373,9.2373,9.2373,0.0
2010-01-26 19:50:00,9.45,9.45,9.45,9.45,0.0,9.2373,9.2373,9.2373,9.2373,0.0
2010-01-27 07:30:00,9.55,9.55,9.55,9.55,1000.0,9.3351,9.3351,9.3351,9.3351,1000.0
2010-01-27 07:40:00,9.55,9.55,9.55,9.55,0.0,9.3351,9.3351,9.3351,9.3351,0.0
2010-01-27 07:50:00,9.53,9.53,9.53,9.53,1000.0,9.3155,9.3155,9.3155,9.3155,1000.0
2010-01-27 08:00:00,9.54,9.55,9.54,9.54,2200.0,9.3253,9.3351,9.3253,9.3253,2200.0
2010-01-27 08:10:00,9.55,9.55,9.54,9.55,5300.0,9.3351,9.3351,9.3253,9.3351,5300.0
2010-01-27 08:20:00,9.6,9.6,9.6,9.6,1000.0,9.3839,9.3839,9.3839,9.3839,1000.0
2010-01-27 08:30:00,9.6,9.6,9.58,9.6,400.0,9.3839,9.3839,9.3644,9.3839,400.0
2010-01-27 08:40:00,9.56,9.56,9.55,9.55,5500.0,9.3448,9.3448,9.3351,9.3351,5500.0
2010-01-27 08:50:00,9.55,9.55,9.53,9.55,2100.0,9.3351,9.3351,9.3155,9.3351,2100.0
2010-01-27 09:00:00,9.52,9.55,9.52,9.52,5600.0,9.3057,9.3351,9.3057,9.3057,5600.0
2010-01-27 09:10:00,9.52,9.52,9.5,9.5,7300.0,9.3057,9.3057,9.2862,9.2862,7300.0
2010-01-27 09:20:00,9.5,9.5,9.48,9.5,14100.0,9.2862,9.2862,9.2666,9.2862,14100.0
2010-01-27 09:30:00,9.48,9.69,9.35,9.69,1917800.0,9.2666,9.4719,9.1396,9.4719,1917800.0
2010-01-27 09:40:00,9.68,9.73,9.59,9.65,1468900.0,9.4621,9.511,9.3742,9.4328,1468900.0
2010-01-27 09:50:00,9.65,9.67,9.58,9.58,628100.0,9.4328,9.4524,9.3644,9.3644,628100.0
2010-01-27 10:00:00,9.58,9.61,9.54,9.57,848900.0,9.3644,9.3937,9.3253,9.3546,848900.0
2010-01-27 10:10:00,9.57,9.57,9.45,9.48,540400.0,9.3546,9.3546,9.2373,9.2666,540400.0
2010-01-27 10:20:00,9.48,9.56,9.46,9.56,528800.0,9.2666,9.3448,9.2471,9.3448,528800.0
2010-01-27 10:30:00,9.56,9.56,9.47,9.47,293400.0,9.3448,9.3448,9.2569,9.2569,293400.0
2010-01-27 10:40:00,9.47,9.54,9.46,9.47,799500.0,9.2569,9.3253,9.2471,9.2569,799500.0
2010-01-27 10:50:00,9.47,9.55,9.47,9.53,317800.0,9.2569,9.3351,9.2569,9.3155,317800.0
2010-01-27 11:00:00,9.53,9.55,9.51,9.54,225300.0,9.3155,9.3351,9.296,9.3253,225300.0
2010-01-27 11:10:00,9.53,9.54,9.48,9.53,358200.0,9.3155,9.3253,9.2666,9.3155,358200.0
2010-01-27 11:20:00,9.53,9.61,9.51,9.59,578900.0,9.3155,9.3937,9.296,9.3742,578900.0
2010-01-27 11:30:00,9.59,9.6,9.55,9.57,394200.0,9.3742,9.3839,9.3351,9.3546,394200.0
2010-01-27 11:40:00,9.58,9.59,9.53,9.54,276900.0,9.3644,9.3742,9.3155,9.3253,276900.0
2010-01-27 11:50:00,9.54,9.56,9.53,9.53,267800.0,9.3253,9.3448,9.3155,9.3155,267800.0
2010-01-27 12:00:00,9.54,9.6,9.53,9.59,268700.0,9.3253,9.3839,9.3155,9.3742,268700.0
2010-01-27 12:10:00,9.59,9.6,9.55,9.55,144400.0,9.3742,9.3839,9.3351,9.3351,144400.0
2010-01-27 12:20:00,9.55,9.56,9.55,9.56,70800.0,9.3351,9.3448,9.3351,9.3448,70800.0
2010-01-27 12:30:00,9.56,9.57,9.53,9.56,312600.0,9.3448,9.3546,9.3155,9.3448,312600.0
2010-01-27 12:40:00,9.56,9.56,9.53,9.53,208600.0,9.3448,9.3448,9.3155,9.3155,208600.0
2010-01-27 12:50:00,9.53,9.54,9.45,9.45,536300.0,9.3155,9.3253,9.2373,9.2373,536300.0
2010-01-27 13:00:00,9.45,9.47,9.42,9.45,529300.0,9.2373,9.2569,9.208,9.2373,529300.0
2010-01-27 13:10:00,9.45,9.46,9.41,9.42,352900.0,9.2373,9.2471,9.1982,9.208,352900.0
2010-01-27 13:20:00,9.41,9.43,9.36,9.41,407200.0,9.1982,9.2178,9.1493,9.1982,407200.0
2010-01-27 13:30:00,9.4,9.47,9.4,9.46,224300.0,9.1884,9.2569,9.1884,9.2471,224300.0
2010-01-27 13:40:00,9.46,9.48,9.46,9.48,83500.0,9.2471,9.2666,9.2471,9.2666,83500.0
2010-01-27 13:50:00,9.47,9.49,9.47,9.49,124000.0,9.2569,9.2764,9.2569,9.2764,124000.0
2010-01-27 14:00:00,9.49,9.5,9.48,9.5,136200.0,9.2764,9.2862,9.2666,9.2862,136200.0
2010-01-27 14:10:00,9.5,9.56,9.45,9.56,630300.0,9.2862,9.3448,9.2373,9.3448,630300.0
2010-01-27 14:20:00,9.57,9.57,9.47,9.48,412900.0,9.3546,9.3546,9.2569,9.2666,412900.0
2010-01-27 14:30:00,9.48,9.58,9.48,9.57,388800.0,9.2666,9.3644,9.2666,9.3546,388800.0
2010-01-27 14:40:00,9.57,9.66,9.57,9.65,870000.0,9.3546,9.4426,9.3546,9.4328,870000.0
2010-01-27 14:50:00,9.65,9.66,9.6,9.66,534800.0,9.4328,9.4426,9.3839,9.4426,534800.0
2010-01-27 15:00:00,9.66,9.68,9.59,9.61,681200.0,9.4426,9.4621,9.3742,9.3937,681200.0
2010-01-27 15:10:00,9.61,9.64,9.57,9.63,523200.0,9.3937,9.423,9.3546,9.4133,523200.0
2010-01-27 15:20:00,9.62,9.68,9.61,9.66,507500.0,9.4035,9.4621,9.3937,9.4426,507500.0
2010-01-27 15:30:00,9.66,9.72,9.63,9.72,745100.0,9.4426,9.5012,9.4133,9.5012,745100.0
2010-01-27 15:40:00,9.72,9.73,9.69,9.7,764000.0,9.5012,9.511,9.4719,9.4817,764000.0
2010-01-27 15:50:00,9.69,9.74,9.69,9.72,1776500.0,9.4719,9.5208,9.4719,9.5012,1776500.0
2010-01-27 16:00:00,9.72,9.75,9.57,9.72,536700.0,9.5012,9.5306,9.3546,9.5012,536700.0
2010-01-27 16:10:00,9.58,9.72,9.58,9.72,138600.0,9.3644,9.5012,9.3644,9.5012,138600.0
2010-01-27 16:20:00,9.72,9.72,9.58,9.58,12100.0,9.5012,9.5012,9.3644,9.3644,12100.0
2010-01-27 16:30:00,9.58,9.58,9.58,9.58,0.0,9.3644,9.3644,9.3644,9.3644,0.0
2010-01-27 16:40:00,9.74,9.74,9.74,9.74,300.0,9.5208,9.5208,9.5208,9.5208,300.0
2010-01-27 16:50:00,9.72,9.75,9.72,9.75,3700.0,9.5012,9.5306,9.5012,9.5306,3700.0
2010-01-27 17:00:00,9.75,9.75,9.75,9.75,0.0,9.5306,9.5306,9.5306,9.5306,0.0
2010-01-27 17:10:00,9.75,9.75,9.75,9.75,0.0,9.5306,9.5306,9.5306,9.5306,0.0
2010-01-27 17:20:00,9.74,9.74,9.74,9.74,100.0,9.5208,9.5208,9.5208,9.5208,100.0
2010-01-27 17:30:00,9.74,9.74,9.74,9.74,0.0,9.5208,9.5208,9.5208,9.5208,0.0
2010-01-27 17:40:00,9.71,9.71,9.7,9.7,1000.0,9.4915,9.4915,9.4817,9.4817,1000.0
2010-01-27 17:50:00,9.7,9.7,9.7,9.7,0.0,9.4817,9.4817,9.4817,9.4817,0.0
2010-01-27 18:00:00,9.7,9.7,9.7,9.7,0.0,9.4817,9.4817,9.4817,9.4817,0.0
2010-01-27 18:10:00,9.7,9.7,9.7,9.7,0.0,9.4817,9.4817,9.4817,9.4817,0.0
2010-01-27 18:20:00,9.7,9.7,9.7,9.7,0.0,9.4817,9.4817,9.4817,9.4817,0.0
2010-01-27 18:30:00,9.7,9.7,9.7,9.7,0.0,9.4817,9.4817,9.4817,9.4817,0.0
2010-01-27 18:40:00,9.7,9.7,9.7,9.7,0.0,9.4817,9.4817,9.4817,9.4817,0.0
2010-01-27 18:50:00,9.7,9.7,9.7,9.7,0.0,9.4817,9.4817,9.4817,9.4817,0.0
2010-01-27 19:00:00,9.7,9.7,9.7,9.7,0.0,9.4817,9.4817,9.4817,9.4817,0.0
2010-01-27 19:10:00,9.7,9.7,9.7,9.7,0.0,9.4817,9.4817,9.4817,9.4817,0.0
2010-01-27 19:20:00,9.7,9.7,9.7,9.7,0.0,9.4817,9.4817,9.4817,9.4817,0.0
2010-01-27 19:30:00,9.7,9.7,9.7,9.7,0.0,9.4817,9.4817,9.4817,9.4817,0.0
2010-01-27 19:40:00,9.7,9.7,9.7,9.7,0.0,9.4817,9.4817,9.4817,9.4817,0.0
2010-01-27 19:50:00,9.7,9.7,9.7,9.7,0.0,9.4817,9.4817,9.4817,9.4817,0.0
2010-01-28 09:10:00,9.8,9.8,9.8,9.8,100.0,9.5794,9.5794,9.5794,9.5794,100.0
2010-01-28 09:20:00,9.73,9.73,9.71,9.71,5000.0,9.511,9.511,9.4915,9.4915,5000.0
2010-01-28 09:30:00,9.73,9.75,9.52,9.52,943500.0,9.511,9.5306,9.3057,9.3057,943500.0
2010-01-28 09:40:00,9.52,9.63,9.47,9.52,964300.0,9.3057,9.4133,9.2569,9.3057,964300.0
2010-01-28 09:50:00,9.52,9.53,9.43,9.47,999700.0,9.3057,9.3155,9.2178,9.2569,999700.0
2010-01-28 10:00:00,9.47,9.49,9.4,9.4,798000.0,9.2569,9.2764,9.1884,9.1884,798000.0
2010-01-28 10:10:00,9.4,9.4,9.3,9.31,1134100.0,9.1884,9.1884,9.0907,9.1005,1134100.0
2010-01-28 10:20:00,9.31,9.36,9.3,9.32,783500.0,9.1005,9.1493,9.0907,9.1102,783500.0
2010-01-28 10:30:00,9.31,9.35,9.29,9.33,580000.0,9.1005,9.1396,9.0809,9.12,580000.0
2010-01-28 10:40:00,9.34,9.36,9.21,9.22,1602300.0,9.1298,9.1493,9.0027,9.0125,1602300.0
2010-01-28 10:50:00,9.24,9.24,9.15,9.2,1939600.0,9.032,9.032,8.9441,8.9929,1939600.0
2010-01-28 11:00:00,9.2,9.22,9.12,9.13,1162700.0,8.9929,9.0125,8.9147,8.9245,1162700.0
2010-01-28 11:10:00,9.13,9.21,9.12,9.17,453500.0,8.9245,9.0027,8.9147,8.9636,453500.0
2010-01-28 11:20:00,9.17,9.24,9.14,9.21,713300.0,8.9636,9.032,8.9343,9.0027,713300.0
2010-01-28 11:30:00,9.2,9.23,9.1,9.15,960600.0,8.9929,9.0223,8.8952,8.9441,960600.0
2010-01-28 11:40:00,9.16,9.17,9.12,9.16,525000.0,8.9538,8.9636,8.9147,8.9538,525000.0
2010-01-28 11:50:00,9.16,9.26,9.15,9.24,639900.0,8.9538,9.0516,8.9441,9.032,639900.0
2010-01-28 12:00:00,9.23,9.24,9.18,9.2,261400.0,9.0223,9.032,8.9734,8.9929,261400.0
2010-01-28 12:10:00,9.2,9.22,9.16,9.16,309700.0,8.9929,9.0125,8.9538,8.9538,309700.0
2010-01-28 12:20:00,9.16,9.17,9.13,9.14,302200.0,8.9538,8.9636,8.9245,8.9343,302200.0
2010-01-28 12:30:00,9.14,9.18,9.13,9.17,430500.0,8.9343,8.9734,8.9245,8.9636,430500.0
2010-01-28 12:40:00,9.16,9.24,9.15,9.23,1363200.0,8.9538,9.032,8.9441,9.0223,1363200.0
2010-01-28 12:50:00,9.23,9.27,9.22,9.25,862500.0,9.0223,9.0614,9.0125,9.0418,862500.0
2010-01-28 13:00:00,9.26,9.3,9.25,9.29,295100.0,9.0516,9.0907,9.0418,9.0809,295100.0
2010-01-28 13:10:00,9.29,9.33,9.28,9.32,757400.0,9.0809,9.12,9.0711,9.1102,757400.0
2010-01-28 13:20:00,9.33,9.35,9.31,9.35,490600.0,9.12,9.1396,9.1005,9.1396,490600.0
2010-01-28 13:30:00,9.35,9.38,9.34,9.38,431900.0,9.1396,9.1689,9.1298,9.1689,431900.0
2010-01-28 13:40:00,9.38,9.46,9.38,9.4,835500.0,9.1689,9.2471,9.1689,9.1884,835500.0
2010-01-28 13:50:00,9.4,9.41,9.32,9.32,565200.0,9.1884,9.1982,9.1102,9.1102,565200.0
2010-01-28 14:00:00,9.32,9.33,9.27,9.31,925200.0,9.1102,9.12,9.0614,9.1005,925200.0
2010-01-28 14:10:00,9.32,9.32,9.26,9.3,472500.0,9.1102,9.1102,9.0516,9.0907,472500.0
2010-01-28 14:20:00,9.3,9.37,9.29,9.36,448100.0,9.0907,9.1591,9.0809,9.1493,448100.0
2010-01-28 14:30:00,9.37,9.37,9.32,9.33,383400.0,9.1591,9.1591,9.1102,9.12,383400.0
2010-01-28 14:40:00,9.34,9.41,9.32,9.39,1406300.0,9.1298,9.1982,9.1102,9.1787,1406300.0
2010-01-28 14:50:00,9.39,9.43,9.38,9.43,467000.0,9.1787,9.2178,9.1689,9.2178,467000.0
2010-01-28 15:00:00,9.41,9.46,9.37,9.41,573400.0,9.1982,9.2471,9.1591,9.1982,573400.0
2010-01-28 15:10:00,9.41,9.48,9.39,9.43,706300.0,9.1982,9.2666,9.1787,9.2178,706300.0
2010-01-28 15:20:00,9.43,9.46,9.42,9.44,571000.0,9.2178,9.2471,9.208,9.2275,571000.0
2010-01-28 15:30:00,9.45,9.48,9.43,9.48,716000.0,9.2373,9.2666,9.2178,9.2666,716000.0
2010-01-28 15:40:00,9.49,9.51,9.4,9.42,1310500.0,9.2764,9.296,9.1884,9.208,1310500.0
2010-01-28 15:50:00,9.4,9.44,9.4,9.4,1175500.0,9.1884,9.2275,9.1884,9.1884,1175500.0
2010-01-28 16:00:00,9.4,9.45,9.32,9.43,240700.0,9.1884,9.2373,9.1102,9.2178,240700.0
2010-01-28 16:10:00,9.32,9.47,9.32,9.47,22200.0,9.1102,9.2569,9.1102,9.2569,22200.0
2010-01-28 16:20:00,9.47,9.47,9.47,9.47,0.0,9.2569,9.2569,9.2569,9.2569,0.0
2010-01-28 16:30:00,9.4,9.4,9.4,9.4,14600.0,9.1884,9.1884,9.1884,9.1884,14600.0
2010-01-28 16:40:00,9.4,9.41,9.4,9.41,4600.0,9.1884,9.1982,9.1884,9.1982,4600.0
2010-01-28 16:50:00,9.4,9.4,9.4,9.4,300.0,9.1884,9.1884,9.1884,9.1884,300.0
2010-01-28 17:00:00,9.72,9.72,9.72,9.72,45000.0,9.5012,9.5012,9.5012,9.5012,45000.0
2010-01-28 17:10:00,9.72,9.72,9.72,9.72,0.0,9.5012,9.5012,9.5012,9.5012,0.0
2010-01-28 17:20:00,9.41,9.41,9.25,9.25,4800.0,9.1982,9.1982,9.0418,9.0418,4800.0
2010-01-28 17:30:00,9.3,9.3,9.15,9.15,4400.0,9.0907,9.0907,8.9441,8.9441,4400.0
2010-01-28 17:40:00,9.15,9.15,9.1,9.1,19200.0,8.9441,8.9441,8.8952,8.8952,19200.0
2010-01-28 17:50:00,9.32,9.32,9.32,9.32,100500.0,9.1102,9.1102,9.1102,9.1102,100500.0
2010-01-28 18:00:00,9.32,9.32,9.32,9.32,0.0,9.1102,9.1102,9.1102,9.1102,0.0
2010-01-28 18:10:00,9.32,9.32,9.32,9.32,0.0,9.1102,9.1102,9.1102,9.1102,0.0
2010-01-28 18:20:00,9.32,9.32,9.32,9.32,0.0,9.1102,9.1102,9.1102,9.1102,0.0
2010-01-28 18:30:00,9.32,9.32,9.32,9.32,0.0,9.1102,9.1102,9.1102,9.1102,0.0
2010-01-28 18:40:00,9.32,9.32,9.32,9.32,0.0,9.1102,9.1102,9.1102,9.1102,0.0
2010-01-28 18:50:00,9.32,9.32,9.32,9.32,0.0,9.1102,9.1102,9.1102,9.1102,0.0
2010-01-28 19:00:00,9.32,9.32,9.32,9.32,0.0,9.1102,9.1102,9.1102,9.1102,0.0
2010-01-28 19:10:00,9.32,9.32,9.32,9.32,0.0,9.1102,9.1102,9.1102,9.1102,0.0
2010-01-28 19:20:00,9.26,9.26,9.26,9.26,500.0,9.0516,9.0516,9.0516,9.0516,500.0
2010-01-28 19:30:00,9.26,9.26,9.26,9.26,0.0,9.0516,9.0516,9.0516,9.0516,0.0
2010-01-28 19:40:00,9.37,9.37,9.37,9.37,100.0,9.1591,9.1591,9.1591,9.1591,100.0
2010-01-28 19:50:00,9.37,9.37,9.37,9.37,0.0,9.1591,9.1591,9.1591,9.1591,0.0
2010-01-29 09:30:00,9.45,9.5,9.35,9.4,742400.0,9.2373,9.2862,9.1396,9.1884,742400.0
2010-01-29 09:40:00,9.4,9.45,9.38,9.42,690000.0,9.1884,9.2373,9.1689,9.208,690000.0
2010-01-29 09:50:00,9.42,9.45,9.33,9.33,889400.0,9.208,9.2373,9.12,9.12,889400.0
2010-01-29 10:00:00,9.34,9.34,9.14,9.15,1220400.0,9.1298,9.1298,8.9343,8.9441,1220400.0
2010-01-29 10:10:00,9.14,9.26,9.12,9.25,1444200.0,8.9343,9.0516,8.9147,9.0418,1444200.0
2010-01-29 10:20:00,9.26,9.31,9.25,9.27,661200.0,9.0516,9.1005,9.0418,9.0614,661200.0
2010-01-29 10:30:00,9.26,9.29,9.22,9.22,356400.0,9.0516,9.0809,9.0125,9.0125,356400.0
2010-01-29 10:40:00,9.22,9.23,9.16,9.22,615900.0,9.0125,9.0223,8.9538,9.0125,615900.0
2010-01-29 10:50:00,9.22,9.22,9.15,9.16,439900.0,9.0125,9.0125,8.9441,8.9538,439900.0
2010-01-29 11:00:00,9.16,9.2,9.02,9.02,1539600.0,8.9538,8.9929,8.817,8.817,1539600.0
2010-01-29 11:10:00,9.03,9.05,8.92,8.96,1427700.0,8.8268,8.8463,8.7192,8.7583,1427700.0
2010-01-29 11:20:00,8.97,8.98,8.9,8.94,2141100.0,8.7681,8.7779,8.6997,8.7388,2141100.0
2010-01-29 11:30:00,8.94,8.96,8.83,8.94,1813900.0,8.7388,8.7583,8.6313,8.7388,1813900.0
2010-01-29 11:40:00,8.94,8.99,8.92,8.95,456200.0,8.7388,8.7877,8.7192,8.7486,456200.0
2010-01-29 11:50:00,8.95,9.0,8.9,8.91,1015900.0,8.7486,8.7974,8.6997,8.7095,1015900.0
2010-01-29 12:00:00,8.91,8.91,8.82,8.82,560600.0,8.7095,8.7095,8.6215,8.6215,560600.0
2010-01-29 12:10:00,8.83,8.84,8.8,8.81,1747600.0,8.6313,8.641,8.6019,8.6117,1747600.0
2010-01-29 12:20:00,8.81,8.91,8.79,8.87,954700.0,8.6117,8.7095,8.5922,8.6704,954700.0
2010-01-29 12:30:00,8.88,8.98,8.87,8.98,1043600.0,8.6801,8.7779,8.6704,8.7779,1043600.0
2010-01-29 12:40:00,8.98,8.98,8.92,8.98,823500.0,8.7779,8.7779,8.7192,8.7779,823500.0
2010-01-29 12:50:00,8.97,9.04,8.97,9.03,585800.0,8.7681,8.8365,8.7681,8.8268,585800.0
2010-01-29 13:00:00,9.03,9.04,8.99,9.01,513800.0,8.8268,8.8365,8.7877,8.8072,513800.0
2010-01-29 13:10:00,9.01,9.01,8.98,9.01,519800.0,8.8072,8.8072,8.7779,8.8072,519800.0
2010-01-29 13:20:00,9.0,9.02,9.0,9.0,263000.0,8.7974,8.817,8.7974,8.7974,263000.0
2010-01-29 13:30:00,9.01,9.03,8.99,9.0,333600.0,8.8072,8.8268,8.7877,8.7974,333600.0
2010-01-29 13:40:00,9.0,9.01,8.91,8.91,630500.0,8.7974,8.8072,8.7095,8.7095,630500.0
2010-01-29 13:50:00,8.91,8.93,8.88,8.93,530800.0,8.7095,8.729,8.6801,8.729,530800.0
2010-01-29 14:00:00,8.92,8.93,8.86,8.86,633400.0,8.7192,8.729,8.6606,8.6606,633400.0
2010-01-29 14:10:00,8.86,8.9,8.84,8.85,414300.0,8.6606,8.6997,8.641,8.6508,414300.0
2010-01-29 14:20:00,8.84,8.86,8.82,8.86,457200.0,8.641,8.6606,8.6215,8.6606,457200.0
2010-01-29 14:30:00,8.85,8.86,8.71,8.75,1301800.0,8.6508,8.6606,8.514,8.5531,1301800.0
2010-01-29 14:40:00,8.75,8.76,8.6,8.6,1338200.0,8.5531,8.5628,8.4064,8.4064,1338200.0
2010-01-29 14:50:00,8.6,8.65,8.59,8.62,1104400.0,8.4064,8.4553,8.3967,8.426,1104400.0
2010-01-29 15:00:00,8.62,8.71,8.61,8.67,1371600.0,8.426,8.514,8.4162,8.4749,1371600.0
2010-01-29 15:10:00,8.67,8.69,8.57,8.63,1909600.0,8.4749,8.4944,8.3771,8.4358,1909600.0
2010-01-29 15:20:00,8.63,8.65,8.59,8.64,1098700.0,8.4358,8.4553,8.3967,8.4455,1098700.0
2010-01-29 15:30:00,8.64,8.67,8.59,8.67,1444400.0,8.4455,8.4749,8.3967,8.4749,1444400.0
2010-01-29 15:40:00,8.67,8.76,8.66,8.74,2268500.0,8.4749,8.5628,8.4651,8.5433,2268500.0
2010-01-29 15:50:00,8.74,8.8,8.71,8.71,3029900.0,8.5433,8.6019,8.514,8.514,3029900.0
2010-02-01 09:30:00,8.88,8.97,8.84,8.93,984100.0,8.6801,8.7681,8.641,8.729,984100.0
2010-02-01 09:40:00,8.94,9.01,8.86,9.01,656900.0,8.7388,8.8072,8.6606,8.8072,656900.0
2010-02-01 09:50:00,9.01,9.04,8.95,8.95,847100.0,8.8072,8.8365,8.7486,8.7486,847100.0
2010-02-01 10:00:00,8.95,9.03,8.92,8.95,606300.0,8.7486,8.8268,8.7192,8.7486,606300.0
2010-02-01 10:10:00,8.96,9.0,8.93,8.99,364100.0,8.7583,8.7974,8.729,8.7877,364100.0
2010-02-01 10:20:00,8.98,9.08,8.98,9.06,840100.0,8.7779,8.8756,8.7779,8.8561,840100.0
2010-02-01 10:30:00,9.05,9.15,9.04,9.07,1498800.0,8.8463,8.9441,8.8365,8.8659,1498800.0
2010-02-01 10:40:00,9.07,9.1,9.04,9.08,443600.0,8.8659,8.8952,8.8365,8.8756,443600.0
2010-02-01 10:50:00,9.07,9.1,9.02,9.08,771600.0,8.8659,8.8952,8.817,8.8756,771600.0
2010-02-01 11:00:00,9.07,9.08,9.02,9.05,744700.0,8.8659,8.8756,8.817,8.8463,744700.0
2010-02-01 11:10:00,9.04,9.09,9.04,9.09,263200.0,8.8365,8.8854,8.8365,8.8854,263200.0
2010-02-01 11:20:00,9.09,9.15,9.07,9.15,419100.0,8.8854,8.9441,8.8659,8.9441,419100.0
2010-02-01 11:30:00,9.15,9.17,9.14,9.14,503300.0,8.9441,8.9636,8.9343,8.9343,503300.0
2010-02-01 11:40:00,9.14,9.17,9.13,9.14,276300.0,8.9343,8.9636,8.9245,8.9343,276300.0
2010-02-01 11:50:00,9.15,9.15,9.1,9.1,388700.0,8.9441,8.9441,8.8952,8.8952,388700.0
2010-02-01 12:00:00,9.11,9.12,9.08,9.08,180600.0,8.905,8.9147,8.8756,8.8756,180600.0
2010-02-01 12:10:00,9.09,9.1,9.05,9.07,299900.0,8.8854,8.8952,8.8463,8.8659,299900.0
2010-02-01 12:20:00,9.08,9.1,9.07,9.1,162000.0,8.8756,8.8952,8.8659,8.8952,162000.0
2010-02-01 12:30:00,9.09,9.11,9.06,9.07,204300.0,8.8854,8.905,8.8561,8.8659,204300.0
2010-02-01 12:40:00,9.06,9.11,9.06,9.1,479100.0,8.8561,8.905,8.8561,8.8952,479100.0
2010-02-01 12:50:00,9.1,9.11,9.07,9.1,475800.0,8.8952,8.905,8.8659,8.8952,475800.0
2010-02-01 13:00:00,9.09,9.1,9.08,9.1,152100.0,8.8854,8.8952,8.8756,8.8952,152100.0
2010-02-01 13:10:00,9.1,9.11,9.08,9.1,406400.0,8.8952,8.905,8.8756,8.8952,406400.0
2010-02-01 13:20:00,9.1,9.1,9.09,9.1,205600.0,8.8952,8.8952,8.8854,8.8952,205600.0
2010-02-01 13:30:00,9.1,9.11,9.09,9.11,197700.0,8.8952,8.905,8.8854,8.905,197700.0
2010-02-01 13:40:00,9.11,9.11,9.07,9.09,256000.0,8.905,8.905,8.8659,8.8854,256000.0
2010-02-01 13:50:00,9.1,9.13,9.09,9.13,230800.0,8.8952,8.9245,8.8854,8.9245,230800.0
2010-02-01 14:00:00,9.13,9.17,9.12,9.15,620500.0,8.9245,8.9636,8.9147,8.9441,620500.0
2010-02-01 14:10:00,9.14,9.14,9.1,9.13,419800.0,8.9343,8.9343,8.8952,8.9245,419800.0
2010-02-01 14:20:00,9.13,9.14,9.09,9.12,172000.0,8.9245,8.9343,8.8854,8.9147,172000.0
2010-02-01 14:30:00,9.12,9.17,9.11,9.17,355800.0,8.9147,8.9636,8.905,8.9636,355800.0
2010-02-01 14:40:00,9.17,9.2,9.17,9.17,237000.0,8.9636,8.9929,8.9636,8.9636,237000.0
2010-02-01 14:50:00,9.17,9.2,9.15,9.19,599700.0,8.9636,8.9929,8.9441,8.9832,599700.0
2010-02-01 15:00:00,9.19,9.2,9.13,9.14,258600.0,8.9832,8.9929,8.9245,8.9343,258600.0
2010-02-01 15:10:00,9.13,9.17,9.12,9.16,248500.0,8.9245,8.9636,8.9147,8.9538,248500.0
2010-02-01 15:20:00,9.16,9.2,9.14,9.18,273400.0,8.9538,8.9929,8.9343,8.9734,273400.0
2010-02-01 15:30:00,9.18,9.19,9.16,9.16,176600.0,8.9734,8.9832,8.9538,8.9538,176600.0
2010-02-01 15:40:00,9.16,9.18,9.14,9.16,343000.0,8.9538,8.9734,8.9343,8.9538,343000.0
2010-02-01 15:50:00,9.15,9.18,9.14,9.17,916200.0,8.9441,8.9734,8.9343,8.9636,916200.0
2010-02-02 08:10:00,9.27,9.27,9.27,9.27,200.0,9.0614,9.0614,9.0614,9.0614,200.0
2010-02-02 08:20:00,9.27,9.29,9.27,9.29,3400.0,9.0614,9.0809,9.0614,9.0809,3400.0
2010-02-02 08:30:00,9.27,9.27,9.27,9.27,900.0,9.0614,9.0614,9.0614,9.0614,900.0
2010-02-02 08:40:00,9.29,9.29,9.29,9.29,300.0,9.0809,9.0809,9.0809,9.0809,300.0
2010-02-02 08:50:00,9.29,9.29,9.29,9.29,0.0,9.0809,9.0809,9.0809,9.0809,0.0
2010-02-02 09:00:00,9.28,9.29,9.27,9.27,3000.0,9.0711,9.0809,9.0614,9.0614,3000.0
2010-02-02 09:10:00,9.27,9.27,9.27,9.27,600.0,9.0614,9.0614,9.0614,9.0614,600.0
2010-02-02 09:20:00,9.26,9.27,9.2,9.27,6700.0,9.0516,9.0614,8.9929,9.0614,6700.0
2010-02-02 09:30:00,9.27,9.38,9.25,9.38,1754400.0,9.0614,9.1689,9.0418,9.1689,1754400.0
2010-02-02 09:40:00,9.38,9.42,9.35,9.39,890800.0,9.1689,9.208,9.1396,9.1787,890800.0
2010-02-02 09:50:00,9.39,9.43,9.34,9.36,646500.0,9.1787,9.2178,9.1298,9.1493,646500.0
2010-02-02 10:00:00,9.35,9.38,9.27,9.32,680500.0,9.1396,9.1689,9.0614,9.1102,680500.0
2010-02-02 10:10:00,9.33,9.42,9.28,9.39,687700.0,9.12,9.208,9.0711,9.1787,687700.0
2010-02-02 10:20:00,9.39,9.47,9.35,9.46,504300.0,9.1787,9.2569,9.1396,9.2471,504300.0
2010-02-02 10:30:00,9.46,9.5,9.43,9.43,508600.0,9.2471,9.2862,9.2178,9.2178,508600.0
2010-02-02 10:40:00,9.44,9.44,9.32,9.35,561600.0,9.2275,9.2275,9.1102,9.1396,561600.0
2010-02-02 10:50:00,9.34,9.38,9.33,9.36,375800.0,9.1298,9.1689,9.12,9.1493,375800.0
2010-02-02 11:00:00,9.36,9.37,9.29,9.32,356900.0,9.1493,9.1591,9.0809,9.1102,356900.0
2010-02-02 11:10:00,9.32,9.35,9.29,9.34,456000.0,9.1102,9.1396,9.0809,9.1298,456000.0
2010-02-02 11:20:00,9.34,9.39,9.32,9.34,290800.0,9.1298,9.1787,9.1102,9.1298,290800.0
2010-02-02 11:30:00,9.34,9.35,9.33,9.34,108800.0,9.1298,9.1396,9.12,9.1298,108800.0
2010-02-02 11:40:00,9.34,9.36,9.31,9.32,386500.0,9.1298,9.1493,9.1005,9.1102,386500.0
2010-02-02 11:50:00,9.33,9.35,9.31,9.35,1128800.0,9.12,9.1396,9.1005,9.1396,1128800.0
2010-02-02 12:00:00,9.33,9.37,9.32,9.36,131900.0,9.12,9.1591,9.1102,9.1493,131900.0
2010-02-02 12:10:00,9.36,9.38,9.35,9.37,403600.0,9.1493,9.1689,9.1396,9.1591,403600.0
2010-02-02 12:20:00,9.37,9.43,9.36,9.42,984200.0,9.1591,9.2178,9.1493,9.208,984200.0
2010-02-02 12:30:00,9.42,9.42,9.38,9.39,297000.0,9.208,9.208,9.1689,9.1787,297000.0
2010-02-02 12:40:00,9.39,9.39,9.33,9.36,293900.0,9.1787,9.1787,9.12,9.1493,293900.0
2010-02-02 12:50:00,9.35,9.37,9.34,9.37,298900.0,9.1396,9.1591,9.1298,9.1591,298900.0
2010-02-02 13:00:00,9.37,9.37,9.34,9.35,290500.0,9.1591,9.1591,9.1298,9.1396,290500.0
2010-02-02 13:10:00,9.34,9.36,9.33,9.36,195400.0,9.1298,9.1493,9.12,9.1493,195400.0
2010-02-02 13:20:00,9.36,9.37,9.34,9.34,398800.0,9.1493,9.1591,9.1298,9.1298,398800.0
2010-02-02 13:30:00,9.35,9.36,9.32,9.36,417100.0,9.1396,9.1493,9.1102,9.1493,417100.0
2010-02-02 13:40:00,9.36,9.38,9.35,9.37,136300.0,9.1493,9.1689,9.1396,9.1591,136300.0
2010-02-02 13:50:00,9.37,9.39,9.35,9.37,436000.0,9.1591,9.1787,9.1396,9.1591,436000.0
2010-02-02 14:00:00,9.38,9.4,9.38,9.38,307200.0,9.1689,9.1884,9.1689,9.1689,307200.0
2010-02-02 14:10:00,9.38,9.4,9.38,9.39,240400.0,9.1689,9.1884,9.1689,9.1787,240400.0
2010-02-02 14:20:00,9.39,9.41,9.38,9.4,161500.0,9.1787,9.1982,9.1689,9.1884,161500.0
2010-02-02 14:30:00,9.41,9.42,9.38,9.42,693600.0,9.1982,9.208,9.1689,9.208,693600.0
2010-02-02 14:40:00,9.41,9.42,9.37,9.39,503800.0,9.1982,9.208,9.1591,9.1787,503800.0
2010-02-02 14:50:00,9.39,9.41,9.37,9.37,273500.0,9.1787,9.1982,9.1591,9.1591,273500.0
2010-02-02 15:00:00,9.37,9.39,9.35,9.36,469700.0,9.1591,9.1787,9.1396,9.1493,469700.0
2010-02-02 15:10:00,9.36,9.4,9.35,9.39,582800.0,9.1493,9.1884,9.1396,9.1787,582800.0
2010-02-02 15:20:00,9.38,9.39,9.33,9.35,1390800.0,9.1689,9.1787,9.12,9.1396,1390800.0
2010-02-02 15:30:00,9.35,9.35,9.33,9.34,863100.0,9.1396,9.1396,9.12,9.1298,863100.0
2010-02-02 15:40:00,9.34,9.36,9.32,9.35,811100.0,9.1298,9.1493,9.1102,9.1396,811100.0
2010-02-02 15:50:00,9.34,9.38,9.33,9.36,1004700.0,9.1298,9.1689,9.12,9.1493,1004700.0
2010-02-02 16:00:00,9.35,9.42,9.35,9.36,484300.0,9.1396,9.208,9.1396,9.1493,484300.0
2010-02-02 16:10:00,9.36,9.36,9.35,9.35,15300.0,9.1493,9.1493,9.1396,9.1396,15300.0
2010-02-02 16:20:00,9.35,9.35,9.35,9.35,12100.0,9.1396,9.1396,9.1396,9.1396,12100.0
2010-02-02 16:30:00,9.35,9.35,9.33,9.35,5500.0,9.1396,9.1396,9.12,9.1396,5500.0
2010-02-02 16:40:00,9.35,9.35,9.35,9.35,0.0,9.1396,9.1396,9.1396,9.1396,0.0
2010-02-02 16:50:00,9.35,9.35,9.35,9.35,0.0,9.1396,9.1396,9.1396,9.1396,0.0
2010-02-02 17:00:00,9.36,9.36,9.36,9.36,1000.0,9.1493,9.1493,9.1493,9.1493,1000.0
2010-02-02 17:10:00,9.36,9.36,9.36,9.36,0.0,9.1493,9.1493,9.1493,9.1493,0.0
2010-02-02 17:20:00,9.36,9.36,9.36,9.36,0.0,9.1493,9.1493,9.1493,9.1493,0.0
2010-02-02 17:30:00,9.36,9.36,9.36,9.36,0.0,9.1493,9.1493,9.1493,9.1493,0.0
2010-02-02 17:40:00,9.36,9.36,9.36,9.36,0.0,9.1493,9.1493,9.1493,9.1493,0.0
2010-02-02 17:50:00,9.36,9.36,9.36,9.36,0.0,9.1493,9.1493,9.1493,9.1493,0.0
2010-02-02 18:00:00,9.36,9.36,9.36,9.36,0.0,9.1493,9.1493,9.1493,9.1493,0.0
2010-02-02 18:10:00,9.36,9.36,9.36,9.36,0.0,9.1493,9.1493,9.1493,9.1493,0.0
2010-02-02 18:20:00,9.36,9.36,9.36,9.36,0.0,9.1493,9.1493,9.1493,9.1493,0.0
2010-02-02 18:30:00,9.36,9.36,9.36,9.36,0.0,9.1493,9.1493,9.1493,9.1493,0.0
2010-02-02 18:40:00,9.36,9.36,9.36,9.36,0.0,9.1493,9.1493,9.1493,9.1493,0.0
2010-02-02 18:50:00,9.36,9.36,9.36,9.36,100.0,9.1493,9.1493,9.1493,9.1493,100.0
2010-02-02 19:00:00,9.36,9.36,9.36,9.36,0.0,9.1493,9.1493,9.1493,9.1493,0.0
2010-02-02 19:10:00,9.4,9.4,9.4,9.4,1000.0,9.1884,9.1884,9.1884,9.1884,1000.0
2010-02-02 19:20:00,9.4,9.4,9.4,9.4,0.0,9.1884,9.1884,9.1884,9.1884,0.0
2010-02-02 19:30:00,9.4,9.4,9.4,9.4,0.0,9.1884,9.1884,9.1884,9.1884,0.0
2010-02-02 19:40:00,9.4,9.4,9.4,9.4,0.0,9.1884,9.1884,9.1884,9.1884,0.0
2010-02-02 19:50:00,9.4,9.4,9.4,9.4,0.0,9.1884,9.1884,9.1884,9.1884,0.0
2010-02-03 08:00:00,9.45,9.45,9.4,9.4,500.0,9.2373,9.2373,9.1884,9.1884,500.0
2010-02-03 08:10:00,9.3,9.3,9.3,9.3,100.0,9.0907,9.0907,9.0907,9.0907,100.0
2010-02-03 08:20:00,9.3,9.3,9.3,9.3,0.0,9.0907,9.0907,9.0907,9.0907,0.0
2010-02-03 08:30:00,9.3,9.3,9.3,9.3,0.0,9.0907,9.0907,9.0907,9.0907,0.0
2010-02-03 08:40:00,9.29,9.29,9.27,9.27,2300.0,9.0809,9.0809,9.0614,9.0614,2300.0
2010-02-03 08:50:00,9.27,9.27,9.27,9.27,0.0,9.0614,9.0614,9.0614,9.0614,0.0
2010-02-03 09:00:00,9.23,9.23,9.23,9.23,200.0,9.0223,9.0223,9.0223,9.0223,200.0
2010-02-03 09:10:00,9.23,9.23,9.23,9.23,0.0,9.0223,9.0223,9.0223,9.0223,0.0
2010-02-03 09:20:00,9.32,9.32,9.16,9.21,41000.0,9.1102,9.1102,8.9538,9.0027,41000.0
2010-02-03 09:30:00,9.16,9.27,9.15,9.21,938600.0,8.9538,9.0614,8.9441,9.0027,938600.0
2010-02-03 09:40:00,9.21,9.32,9.21,9.25,802800.0,9.0027,9.1102,9.0027,9.0418,802800.0
2010-02-03 09:50:00,9.25,9.27,9.23,9.25,606400.0,9.0418,9.0614,9.0223,9.0418,606400.0
2010-02-03 10:00:00,9.25,9.26,9.23,9.25,397000.0,9.0418,9.0516,9.0223,9.0418,397000.0
2010-02-03 10:10:00,9.25,9.25,9.15,9.16,352700.0,9.0418,9.0418,8.9441,8.9538,352700.0
2010-02-03 10:20:00,9.15,9.18,9.1,9.11,458600.0,8.9441,8.9734,8.8952,8.905,458600.0
2010-02-03 10:30:00,9.1,9.11,9.05,9.06,367900.0,8.8952,8.905,8.8463,8.8561,367900.0
2010-02-03 10:40:00,9.05,9.12,9.05,9.12,783500.0,8.8463,8.9147,8.8463,8.9147,783500.0
2010-02-03 10:50:00,9.11,9.17,9.11,9.14,430700.0,8.905,8.9636,8.905,8.9343,430700.0
2010-02-03 11:00:00,9.13,9.2,9.13,9.18,351300.0,8.9245,8.9929,8.9245,8.9734,351300.0
2010-02-03 11:10:00,9.19,9.19,9.15,9.18,268500.0,8.9832,8.9832,8.9441,8.9734,268500.0
2010-02-03 11:20:00,9.18,9.19,9.15,9.16,252200.0,8.9734,8.9832,8.9441,8.9538,252200.0
2010-02-03 11:30:00,9.16,9.16,9.11,9.11,321300.0,8.9538,8.9538,8.905,8.905,321300.0
2010-02-03 11:40:00,9.11,9.13,9.09,9.12,288300.0,8.905,8.9245,8.8854,8.9147,288300.0
2010-02-03 11:50:00,9.12,9.15,9.1,9.15,534400.0,8.9147,8.9441,8.8952,8.9441,534400.0
2010-02-03 12:00:00,9.14,9.17,9.14,9.16,324200.0,8.9343,8.9636,8.9343,8.9538,324200.0
2010-02-03 12:10:00,9.16,9.17,9.11,9.12,588900.0,8.9538,8.9636,8.905,8.9147,588900.0
2010-02-03 12:20:00,9.12,9.12,9.1,9.11,213500.0,8.9147,8.9147,8.8952,8.905,213500.0
2010-02-03 12:30:00,9.11,9.15,9.1,9.13,439900.0,8.905,8.9441,8.8952,8.9245,439900.0
2010-02-03 12:40:00,9.13,9.13,9.08,9.08,587700.0,8.9245,8.9245,8.8756,8.8756,587700.0
2010-02-03 12:50:00,9.09,9.1,9.01,9.02,783200.0,8.8854,8.8952,8.8072,8.817,783200.0
2010-02-03 13:00:00,9.01,9.13,9.01,9.12,398800.0,8.8072,8.9245,8.8072,8.9147,398800.0
2010-02-03 13:10:00,9.12,9.14,9.1,9.14,877200.0,8.9147,8.9343,8.8952,8.9343,877200.0
2010-02-03 13:20:00,9.13,9.14,9.1,9.11,276000.0,8.9245,8.9343,8.8952,8.905,276000.0
2010-02-03 13:30:00,9.11,9.16,9.11,9.11,754800.0,8.905,8.9538,8.905,8.905,754800.0
2010-02-03 13:40:00,9.12,9.13,9.11,9.12,295600.0,8.9147,8.9245,8.905,8.9147,295600.0
2010-02-03 13:50:00,9.11,9.12,9.07,9.09,594400.0,8.905,8.9147,8.8659,8.8854,594400.0
2010-02-03 14:00:00,9.08,9.09,9.05,9.07,300700.0,8.8756,8.8854,8.8463,8.8659,300700.0
2010-02-03 14:10:00,9.07,9.08,9.04,9.04,314200.0,8.8659,8.8756,8.8365,8.8365,314200.0
2010-02-03 14:20:00,9.04,9.05,8.98,9.02,851200.0,8.8365,8.8463,8.7779,8.817,851200.0
2010-02-03 14:30:00,9.03,9.05,8.99,9.0,663400.0,8.8268,8.8463,8.7877,8.7974,663400.0
2010-02-03 14:40:00,8.99,9.0,8.93,8.99,1056700.0,8.7877,8.7974,8.729,8.7877,1056700.0
2010-02-03 14:50:00,8.99,9.01,8.98,9.0,1018200.0,8.7877,8.8072,8.7779,8.7974,1018200.0
2010-02-03 15:00:00,9.0,9.08,8.99,9.05,1075500.0,8.7974,8.8756,8.7877,8.8463,1075500.0
2010-02-03 15:10:00,9.04,9.08,9.01,9.02,1125100.0,8.8365,8.8756,8.8072,8.817,1125100.0
2010-02-03 15:20:00,9.03,9.06,9.01,9.05,1045400.0,8.8268,8.8561,8.8072,8.8463,1045400.0
2010-02-03 15:30:00,9.05,9.06,9.0,9.02,1492200.0,8.8463,8.8561,8.7974,8.817,1492200.0
2010-02-03 15:40:00,9.02,9.05,9.01,9.03,668400.0,8.817,8.8463,8.8072,8.8268,668400.0
2010-02-03 15:50:00,9.03,9.04,9.0,9.03,1463500.0,8.8268,8.8365,8.7974,8.8268,1463500.0
2010-02-03 16:00:00,9.02,9.09,8.98,9.02,584400.0,8.817,8.8854,8.7779,8.817,584400.0
2010-02-03 16:10:00,9.09,9.09,8.99,8.99,12100.0,8.8854,8.8854,8.7877,8.7877,12100.0
2010-02-03 16:20:00,9.0,9.0,8.98,8.98,6200.0,8.7974,8.7974,8.7779,8.7779,6200.0
2010-02-03 16:30:00,9.05,9.09,9.05,9.09,118300.0,8.8463,8.8854,8.8463,8.8854,118300.0
2010-02-03 16:40:00,9.09,9.09,9.09,9.09,0.0,8.8854,8.8854,8.8854,8.8854,0.0
2010-02-03 16:50:00,9.02,9.02,8.98,8.98,900.0,8.817,8.817,8.7779,8.7779,900.0
2010-02-03 17:00:00,9.18,9.18,9.0,9.07,22200.0,8.9734,8.9734,8.7974,8.8659,22200.0
2010-02-03 17:10:00,9.07,9.07,9.03,9.03,9800.0,8.8659,8.8659,8.8268,8.8268,9800.0
2010-02-03 17:20:00,9.08,9.09,9.08,9.08,6100.0,8.8756,8.8854,8.8756,8.8756,6100.0
2010-02-03 17:30:00,9.08,9.08,9.08,9.08,0.0,8.8756,8.8756,8.8756,8.8756,0.0
2010-02-03 17:40:00,9.08,9.08,9.08,9.08,0.0,8.8756,8.8756,8.8756,8.8756,0.0
2010-02-03 17:50:00,9.08,9.08,9.08,9.08,0.0,8.8756,8.8756,8.8756,8.8756,0.0
2010-02-03 18:00:00,9.08,9.08,9.08,9.08,0.0,8.8756,8.8756,8.8756,8.8756,0.0
2010-02-03 18:10:00,9.08,9.08,9.08,9.08,1500.0,8.8756,8.8756,8.8756,8.8756,1500.0
2010-02-03 18:20:00,9.08,9.08,9.08,9.08,0.0,8.8756,8.8756,8.8756,8.8756,0.0
2010-02-03 18:30:00,9.08,9.08,9.08,9.08,0.0,8.8756,8.8756,8.8756,8.8756,0.0
2010-02-03 18:40:00,9.08,9.08,9.08,9.08,0.0,8.8756,8.8756,8.8756,8.8756,0.0
2010-02-03 18:50:00,9.08,9.08,9.08,9.08,0.0,8.8756,8.8756,8.8756,8.8756,0.0
2010-02-03 19:00:00,9.08,9.08,9.08,9.08,1200.0,8.8756,8.8756,8.8756,8.8756,1200.0
2010-02-03 19:10:00,9.08,9.08,9.08,9.08,300.0,8.8756,8.8756,8.8756,8.8756,300.0
2010-02-03 19:20:00,9.08,9.08,9.08,9.08,3000.0,8.8756,8.8756,8.8756,8.8756,3000.0
2010-02-03 19:30:00,9.08,9.08,9.08,9.08,1800.0,8.8756,8.8756,8.8756,8.8756,1800.0
2010-02-03 19:40:00,9.08,9.08,9.08,9.08,0.0,8.8756,8.8756,8.8756,8.8756,0.0
2010-02-03 19:50:00,9.08,9.08,9.07,9.07,700.0,8.8756,8.8756,8.8659,8.8659,700.0
2010-02-04 08:00:00,9.04,9.04,9.04,9.04,3000.0,8.8365,8.8365,8.8365,8.8365,3000.0
2010-02-04 08:10:00,9.04,9.04,9.04,9.04,0.0,8.8365,8.8365,8.8365,8.8365,0.0
2010-02-04 08:20:00,9.02,9.02,9.02,9.02,3000.0,8.817,8.817,8.817,8.817,3000.0
2010-02-04 08:30:00,8.9,8.9,8.88,8.9,5300.0,8.6997,8.6997,8.6801,8.6997,5300.0
2010-02-04 08:40:00,8.87,8.87,8.87,8.87,2200.0,8.6704,8.6704,8.6704,8.6704,2200.0
2010-02-04 08:50:00,8.86,8.9,8.86,8.88,4700.0,8.6606,8.6997,8.6606,8.6801,4700.0
2010-02-04 09:00:00,8.9,8.9,8.9,8.9,800.0,8.6997,8.6997,8.6997,8.6997,800.0
2010-02-04 09:10:00,8.9,8.9,8.9,8.9,10000.0,8.6997,8.6997,8.6997,8.6997,10000.0
2010-02-04 09:20:00,8.9,9.23,8.9,9.15,35800.0,8.6997,9.0223,8.6997,8.9441,35800.0
2010-02-04 09:30:00,9.16,9.18,8.86,8.93,1471500.0,8.9538,8.9734,8.6606,8.729,1471500.0
2010-02-04 09:40:00,8.93,8.93,8.77,8.81,2010500.0,8.729,8.729,8.5726,8.6117,2010500.0
2010-02-04 09:50:00,8.8,8.8,8.71,8.74,999700.0,8.6019,8.6019,8.514,8.5433,999700.0
2010-02-04 10:00:00,8.73,8.79,8.73,8.73,881200.0,8.5335,8.5922,8.5335,8.5335,881200.0
2010-02-04 10:10:00,8.73,8.73,8.63,8.64,1868300.0,8.5335,8.5335,8.4358,8.4455,1868300.0
2010-02-04 10:20:00,8.64,8.65,8.57,8.59,1122500.0,8.4455,8.4553,8.3771,8.3967,1122500.0
2010-02-04 10:30:00,8.59,8.66,8.59,8.59,801200.0,8.3967,8.4651,8.3967,8.3967,801200.0
2010-02-04 10:40:00,8.6,8.67,8.56,8.66,757500.0,8.4064,8.4749,8.3673,8.4651,757500.0
2010-02-04 10:50:00,8.67,8.7,8.63,8.63,1104800.0,8.4749,8.5042,8.4358,8.4358,1104800.0
2010-02-04 11:00:00,8.63,8.68,8.62,8.65,458900.0,8.4358,8.4846,8.426,8.4553,458900.0
2010-02-04 11:10:00,8.65,8.66,8.61,8.63,665400.0,8.4553,8.4651,8.4162,8.4358,665400.0
2010-02-04 11:20:00,8.63,8.63,8.57,8.63,1032000.0,8.4358,8.4358,8.3771,8.4358,1032000.0
2010-02-04 11:30:00,8.62,8.63,8.59,8.59,279300.0,8.426,8.4358,8.3967,8.3967,279300.0
2010-02-04 11:40:00,8.6,8.6,8.55,8.59,920200.0,8.4064,8.4064,8.3576,8.3967,920200.0
2010-02-04 11:50:00,8.59,8.62,8.57,8.62,299800.0,8.3967,8.426,8.3771,8.426,299800.0
2010-02-04 12:00:00,8.62,8.63,8.6,8.62,415400.0,8.426,8.4358,8.4064,8.426,415400.0
2010-02-04 12:10:00,8.62,8.67,8.62,8.65,666800.0,8.426,8.4749,8.426,8.4553,666800.0
2010-02-04 12:20:00,8.64,8.67,8.64,8.65,257500.0,8.4455,8.4749,8.4455,8.4553,257500.0
2010-02-04 12:30:00,8.65,8.68,8.64,8.65,392300.0,8.4553,8.4846,8.4455,8.4553,392300.0
2010-02-04 12:40:00,8.65,8.68,8.6,8.6,425300.0,8.4553,8.4846,8.4064,8.4064,425300.0
2010-02-04 12:50:00,8.61,8.66,8.6,8.65,282100.0,8.4162,8.4651,8.4064,8.4553,282100.0
2010-02-04 13:00:00,8.66,8.67,8.64,8.66,331200.0,8.4651,8.4749,8.4455,8.4651,331200.0
2010-02-04 13:10:00,8.66,8.67,8.64,8.65,337100.0,8.4651,8.4749,8.4455,8.4553,337100.0
2010-02-04 13:20:00,8.65,8.68,8.63,8.68,251200.0,8.4553,8.4846,8.4358,8.4846,251200.0
2010-02-04 13:30:00,8.68,8.7,8.67,8.69,504000.0,8.4846,8.5042,8.4749,8.4944,504000.0
2010-02-04 13:40:00,8.69,8.69,8.63,8.66,369800.0,8.4944,8.4944,8.4358,8.4651,369800.0
2010-02-04 13:50:00,8.66,8.68,8.62,8.64,371800.0,8.4651,8.4846,8.426,8.4455,371800.0
2010-02-04 14:00:00,8.63,8.64,8.61,8.63,170200.0,8.4358,8.4455,8.4162,8.4358,170200.0
2010-02-04 14:10:00,8.63,8.65,8.63,8.65,284700.0,8.4358,8.4553,8.4358,8.4553,284700.0
2010-02-04 14:20:00,8.65,8.68,8.64,8.68,288900.0,8.4553,8.4846,8.4455,8.4846,288900.0
2010-02-04 14:30:00,8.68,8.71,8.67,8.7,225000.0,8.4846,8.514,8.4749,8.5042,225000.0
2010-02-04 14:40:00,8.71,8.72,8.68,8.72,364600.0,8.514,8.5237,8.4846,8.5237,364600.0
2010-02-04 14:50:00,8.72,8.73,8.72,8.72,536000.0,8.5237,8.5335,8.5237,8.5237,536000.0
2010-02-04 15:00:00,8.73,8.73,8.68,8.69,354000.0,8.5335,8.5335,8.4846,8.4944,354000.0
2010-02-04 15:10:00,8.68,8.69,8.61,8.63,494500.0,8.4846,8.4944,8.4162,8.4358,494500.0
2010-02-04 15:20:00,8.62,8.66,8.62,8.64,553100.0,8.426,8.4651,8.426,8.4455,553100.0
2010-02-04 15:30:00,8.64,8.65,8.62,8.62,693400.0,8.4455,8.4553,8.426,8.426,693400.0
2010-02-04 15:40:00,8.62,8.64,8.62,8.63,583200.0,8.426,8.4455,8.426,8.4358,583200.0
2010-02-04 15:50:00,8.63,8.66,8.62,8.62,1375200.0,8.4358,8.4651,8.426,8.426,1375200.0
2010-02-04 16:00:00,8.62,8.68,8.6,8.61,480100.0,8.426,8.4846,8.4064,8.4162,480100.0
2010-02-04 16:10:00,8.65,8.68,8.61,8.61,119400.0,8.4553,8.4846,8.4162,8.4162,119400.0
2010-02-04 16:20:00,8.6,8.6,8.6,8.6,400.0,8.4064,8.4064,8.4064,8.4064,400.0
2010-02-04 16:30:00,8.61,8.61,8.61,8.61,37600.0,8.4162,8.4162,8.4162,8.4162,37600.0
2010-02-04 16:40:00,8.61,8.61,8.61,8.61,0.0,8.4162,8.4162,8.4162,8.4162,0.0
2010-02-04 16:50:00,8.61,8.61,8.61,8.61,0.0,8.4162,8.4162,8.4162,8.4162,0.0
2010-02-04 17:00:00,8.6,8.6,8.6,8.6,100.0,8.4064,8.4064,8.4064,8.4064,100.0
2010-02-04 17:10:00,8.6,8.6,8.6,8.6,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2010-02-04 17:20:00,8.6,8.6,8.6,8.6,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2010-02-04 17:30:00,8.6,8.6,8.6,8.6,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2010-02-04 17:40:00,8.6,8.6,8.6,8.6,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2010-02-04 17:50:00,8.6,8.6,8.6,8.6,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2010-02-04 18:00:00,8.6,8.6,8.55,8.55,700.0,8.4064,8.4064,8.3576,8.3576,700.0
2010-02-04 18:10:00,8.55,8.55,8.55,8.55,300.0,8.3576,8.3576,8.3576,8.3576,300.0
2010-02-04 18:20:00,8.55,8.55,8.55,8.55,0.0,8.3576,8.3576,8.3576,8.3576,0.0
2010-02-04 18:30:00,8.55,8.55,8.55,8.55,0.0,8.3576,8.3576,8.3576,8.3576,0.0
2010-02-04 18:40:00,8.55,8.55,8.55,8.55,0.0,8.3576,8.3576,8.3576,8.3576,0.0
2010-02-04 18:50:00,8.55,8.55,8.55,8.55,0.0,8.3576,8.3576,8.3576,8.3576,0.0
2010-02-04 19:00:00,8.63,8.63,8.63,8.63,1100.0,8.4358,8.4358,8.4358,8.4358,1100.0
2010-02-04 19:10:00,8.63,8.63,8.63,8.63,0.0,8.4358,8.4358,8.4358,8.4358,0.0
2010-02-04 19:20:00,8.63,8.63,8.63,8.63,500.0,8.4358,8.4358,8.4358,8.4358,500.0
2010-02-04 19:30:00,8.63,8.63,8.61,8.61,1100.0,8.4358,8.4358,8.4162,8.4162,1100.0
2010-02-04 19:40:00,8.61,8.61,8.61,8.61,0.0,8.4162,8.4162,8.4162,8.4162,0.0
2010-02-04 19:50:00,8.61,8.61,8.61,8.61,0.0,8.4162,8.4162,8.4162,8.4162,0.0
2010-02-05 09:30:00,8.62,8.66,8.38,8.42,1714200.0,8.426,8.4651,8.1914,8.2305,1714200.0
2010-02-05 09:40:00,8.41,8.5,8.39,8.44,1179800.0,8.2207,8.3087,8.2012,8.25,1179800.0
2010-02-05 09:50:00,8.44,8.46,8.35,8.39,672000.0,8.25,8.2696,8.1621,8.2012,672000.0
2010-02-05 10:00:00,8.39,8.47,8.36,8.36,855600.0,8.2012,8.2794,8.1718,8.1718,855600.0
2010-02-05 10:10:00,8.36,8.4,8.36,8.37,904400.0,8.1718,8.2109,8.1718,8.1816,904400.0
2010-02-05 10:20:00,8.38,8.51,8.37,8.48,1534500.0,8.1914,8.3185,8.1816,8.2891,1534500.0
2010-02-05 10:30:00,8.49,8.55,8.48,8.49,1376200.0,8.2989,8.3576,8.2891,8.2989,1376200.0
2010-02-05 10:40:00,8.49,8.56,8.48,8.5,1944000.0,8.2989,8.3673,8.2891,8.3087,1944000.0
2010-02-05 10:50:00,8.5,8.56,8.49,8.5,1975200.0,8.3087,8.3673,8.2989,8.3087,1975200.0
2010-02-05 11:00:00,8.5,8.51,8.45,8.49,3042500.0,8.3087,8.3185,8.2598,8.2989,3042500.0
2010-02-05 11:10:00,8.5,8.51,8.44,8.49,918300.0,8.3087,8.3185,8.25,8.2989,918300.0
2010-02-05 11:20:00,8.48,8.52,8.46,8.48,726400.0,8.2891,8.3282,8.2696,8.2891,726400.0
2010-02-05 11:30:00,8.48,8.51,8.45,8.46,477000.0,8.2891,8.3185,8.2598,8.2696,477000.0
2010-02-05 11:40:00,8.47,8.47,8.4,8.44,675100.0,8.2794,8.2794,8.2109,8.25,675100.0
2010-02-05 11:50:00,8.44,8.45,8.4,8.4,561600.0,8.25,8.2598,8.2109,8.2109,561600.0
2010-02-05 12:00:00,8.41,8.47,8.4,8.41,544700.0,8.2207,8.2794,8.2109,8.2207,544700.0
2010-02-05 12:10:00,8.41,8.42,8.37,8.41,642800.0,8.2207,8.2305,8.1816,8.2207,642800.0
2010-02-05 12:20:00,8.41,8.47,8.4,8.46,1289300.0,8.2207,8.2794,8.2109,8.2696,1289300.0
2010-02-05 12:30:00,8.46,8.51,8.41,8.45,611200.0,8.2696,8.3185,8.2207,8.2598,611200.0
2010-02-05 12:40:00,8.45,8.48,8.44,8.48,206300.0,8.2598,8.2891,8.25,8.2891,206300.0
2010-02-05 12:50:00,8.47,8.48,8.42,8.43,427100.0,8.2794,8.2891,8.2305,8.2403,427100.0
2010-02-05 13:00:00,8.43,8.44,8.37,8.38,507800.0,8.2403,8.25,8.1816,8.1914,507800.0
2010-02-05 13:10:00,8.37,8.42,8.37,8.39,349600.0,8.1816,8.2305,8.1816,8.2012,349600.0
2010-02-05 13:20:00,8.39,8.4,8.36,8.37,413700.0,8.2012,8.2109,8.1718,8.1816,413700.0
2010-02-05 13:30:00,8.38,8.38,8.31,8.33,406500.0,8.1914,8.1914,8.123,8.1425,406500.0
2010-02-05 13:40:00,8.32,8.33,8.27,8.33,410700.0,8.1327,8.1425,8.0839,8.1425,410700.0
2010-02-05 13:50:00,8.33,8.33,8.29,8.3,195900.0,8.1425,8.1425,8.1034,8.1132,195900.0
2010-02-05 14:00:00,8.31,8.4,8.29,8.36,778000.0,8.123,8.2109,8.1034,8.1718,778000.0
2010-02-05 14:10:00,8.36,8.43,8.36,8.43,472100.0,8.1718,8.2403,8.1718,8.2403,472100.0
2010-02-05 14:20:00,8.43,8.47,8.41,8.45,397200.0,8.2403,8.2794,8.2207,8.2598,397200.0
2010-02-05 14:30:00,8.45,8.47,8.42,8.45,504300.0,8.2598,8.2794,8.2305,8.2598,504300.0
2010-02-05 14:40:00,8.46,8.46,8.41,8.45,349900.0,8.2696,8.2696,8.2207,8.2598,349900.0
2010-02-05 14:50:00,8.46,8.48,8.44,8.48,272000.0,8.2696,8.2891,8.25,8.2891,272000.0
2010-02-05 15:00:00,8.47,8.6,8.47,8.56,640500.0,8.2794,8.4064,8.2794,8.3673,640500.0
2010-02-05 15:10:00,8.56,8.63,8.52,8.57,877900.0,8.3673,8.4358,8.3282,8.3771,877900.0
2010-02-05 15:20:00,8.58,8.6,8.53,8.59,583100.0,8.3869,8.4064,8.338,8.3967,583100.0
2010-02-05 15:30:00,8.6,8.67,8.57,8.66,870100.0,8.4064,8.4749,8.3771,8.4651,870100.0
2010-02-05 15:40:00,8.67,8.68,8.63,8.66,1568500.0,8.4749,8.4846,8.4358,8.4651,1568500.0
2010-02-05 15:50:00,8.67,8.71,8.65,8.7,3543800.0,8.4749,8.514,8.4553,8.5042,3543800.0
2010-02-08 09:30:00,8.77,8.8,8.59,8.71,780100.0,8.5726,8.6019,8.3967,8.514,780100.0
2010-02-08 09:40:00,8.7,8.78,8.65,8.67,743400.0,8.5042,8.5824,8.4553,8.4749,743400.0
2010-02-08 09:50:00,8.67,8.76,8.64,8.75,463200.0,8.4749,8.5628,8.4455,8.5531,463200.0
2010-02-08 10:00:00,8.75,8.9,8.75,8.89,1503200.0,8.5531,8.6997,8.5531,8.6899,1503200.0
2010-02-08 10:10:00,8.9,8.99,8.89,8.94,1114900.0,8.6997,8.7877,8.6899,8.7388,1114900.0
2010-02-08 10:20:00,8.94,8.98,8.88,8.98,761300.0,8.7388,8.7779,8.6801,8.7779,761300.0
2010-02-08 10:30:00,8.98,8.98,8.91,8.93,472200.0,8.7779,8.7779,8.7095,8.729,472200.0
2010-02-08 10:40:00,8.93,8.95,8.89,8.92,445100.0,8.729,8.7486,8.6899,8.7192,445100.0
2010-02-08 10:50:00,8.92,8.97,8.92,8.94,268500.0,8.7192,8.7681,8.7192,8.7388,268500.0
2010-02-08 11:00:00,8.94,9.05,8.94,9.04,491700.0,8.7388,8.8463,8.7388,8.8365,491700.0
2010-02-08 11:10:00,9.04,9.05,8.96,8.99,329500.0,8.8365,8.8463,8.7583,8.7877,329500.0
2010-02-08 11:20:00,8.99,9.04,8.98,9.01,394400.0,8.7877,8.8365,8.7779,8.8072,394400.0
2010-02-08 11:30:00,9.01,9.05,8.98,9.01,890600.0,8.8072,8.8463,8.7779,8.8072,890600.0
2010-02-08 11:40:00,9.01,9.05,8.99,9.02,230100.0,8.8072,8.8463,8.7877,8.817,230100.0
2010-02-08 11:50:00,9.02,9.02,8.97,9.0,184500.0,8.817,8.817,8.7681,8.7974,184500.0
2010-02-08 12:00:00,8.99,9.0,8.96,8.99,186300.0,8.7877,8.7974,8.7583,8.7877,186300.0
2010-02-08 12:10:00,9.0,9.03,8.95,9.0,447600.0,8.7974,8.8268,8.7486,8.7974,447600.0
2010-02-08 12:20:00,9.01,9.02,9.0,9.02,125900.0,8.8072,8.817,8.7974,8.817,125900.0
2010-02-08 12:30:00,9.02,9.03,8.99,9.02,287100.0,8.817,8.8268,8.7877,8.817,287100.0
2010-02-08 12:40:00,9.02,9.03,8.99,8.99,334000.0,8.817,8.8268,8.7877,8.7877,334000.0
2010-02-08 12:50:00,8.99,9.01,8.99,9.01,163500.0,8.7877,8.8072,8.7877,8.8072,163500.0
2010-02-08 13:00:00,9.02,9.03,8.99,8.99,562300.0,8.817,8.8268,8.7877,8.7877,562300.0
2010-02-08 13:10:00,8.99,9.01,8.96,8.97,570900.0,8.7877,8.8072,8.7583,8.7681,570900.0
2010-02-08 13:20:00,8.98,8.99,8.97,8.97,163100.0,8.7779,8.7877,8.7681,8.7681,163100.0
2010-02-08 13:30:00,8.97,8.99,8.95,8.97,232200.0,8.7681,8.7877,8.7486,8.7681,232200.0
2010-02-08 13:40:00,8.97,8.98,8.94,8.95,394500.0,8.7681,8.7779,8.7388,8.7486,394500.0
2010-02-08 13:50:00,8.95,8.97,8.94,8.96,141800.0,8.7486,8.7681,8.7388,8.7583,141800.0
2010-02-08 14:00:00,8.96,9.02,8.96,9.02,462300.0,8.7583,8.817,8.7583,8.817,462300.0
2010-02-08 14:10:00,9.01,9.03,9.0,9.0,231400.0,8.8072,8.8268,8.7974,8.7974,231400.0
2010-02-08 14:20:00,9.0,9.02,8.99,9.02,573400.0,8.7974,8.817,8.7877,8.817,573400.0
2010-02-08 14:30:00,9.01,9.02,8.99,8.99,406100.0,8.8072,8.817,8.7877,8.7877,406100.0
2010-02-08 14:40:00,8.99,9.01,8.97,8.97,317100.0,8.7877,8.8072,8.7681,8.7681,317100.0
2010-02-08 14:50:00,8.97,8.99,8.96,8.98,423100.0,8.7681,8.7877,8.7583,8.7779,423100.0
2010-02-08 15:00:00,8.98,8.99,8.95,8.96,671600.0,8.7779,8.7877,8.7486,8.7583,671600.0
2010-02-08 15:10:00,8.97,8.97,8.95,8.96,540200.0,8.7681,8.7681,8.7486,8.7583,540200.0
2010-02-08 15:20:00,8.97,8.98,8.94,8.95,503600.0,8.7681,8.7779,8.7388,8.7486,503600.0
2010-02-08 15:30:00,8.95,8.98,8.95,8.97,517600.0,8.7486,8.7779,8.7486,8.7681,517600.0
2010-02-08 15:40:00,8.97,8.97,8.94,8.95,742300.0,8.7681,8.7681,8.7388,8.7486,742300.0
2010-02-08 15:50:00,8.95,8.95,8.91,8.91,1353700.0,8.7486,8.7486,8.7095,8.7095,1353700.0
2010-02-09 09:30:00,9.17,9.28,9.12,9.15,1027500.0,8.9636,9.0711,8.9147,8.9441,1027500.0
2010-02-09 09:40:00,9.15,9.17,9.06,9.06,873600.0,8.9441,8.9636,8.8561,8.8561,873600.0
2010-02-09 09:50:00,9.06,9.14,9.03,9.07,2191100.0,8.8561,8.9343,8.8268,8.8659,2191100.0
2010-02-09 10:00:00,9.08,9.09,8.98,9.03,786500.0,8.8756,8.8854,8.7779,8.8268,786500.0
2010-02-09 10:10:00,9.04,9.14,9.01,9.12,890500.0,8.8365,8.9343,8.8072,8.9147,890500.0
2010-02-09 10:20:00,9.14,9.14,9.04,9.04,936000.0,8.9343,8.9343,8.8365,8.8365,936000.0
2010-02-09 10:30:00,9.04,9.1,9.04,9.09,566800.0,8.8365,8.8952,8.8365,8.8854,566800.0
2010-02-09 10:40:00,9.06,9.08,9.03,9.06,325400.0,8.8561,8.8756,8.8268,8.8561,325400.0
2010-02-09 10:50:00,9.06,9.06,8.94,8.94,528700.0,8.8561,8.8561,8.7388,8.7388,528700.0
2010-02-09 11:00:00,8.94,8.95,8.85,8.87,1078000.0,8.7388,8.7486,8.6508,8.6704,1078000.0
2010-02-09 11:10:00,8.86,8.96,8.84,8.94,649100.0,8.6606,8.7583,8.641,8.7388,649100.0
2010-02-09 11:20:00,8.94,8.97,8.92,8.92,406600.0,8.7388,8.7681,8.7192,8.7192,406600.0
2010-02-09 11:30:00,8.92,9.09,8.92,9.04,825100.0,8.7192,8.8854,8.7192,8.8365,825100.0
2010-02-09 11:40:00,9.05,9.06,9.01,9.04,1165800.0,8.8463,8.8561,8.8072,8.8365,1165800.0
2010-02-09 11:50:00,9.05,9.13,9.04,9.09,485900.0,8.8463,8.9245,8.8365,8.8854,485900.0
2010-02-09 12:00:00,9.1,9.12,9.05,9.12,274600.0,8.8952,8.9147,8.8463,8.9147,274600.0
2010-02-09 12:10:00,9.12,9.17,9.1,9.15,209300.0,8.9147,8.9636,8.8952,8.9441,209300.0
2010-02-09 12:20:00,9.15,9.19,9.15,9.17,579700.0,8.9441,8.9832,8.9441,8.9636,579700.0
2010-02-09 12:30:00,9.17,9.19,9.15,9.17,337200.0,8.9636,8.9832,8.9441,8.9636,337200.0
2010-02-09 12:40:00,9.16,9.17,9.06,9.07,924200.0,8.9538,8.9636,8.8561,8.8659,924200.0
2010-02-09 12:50:00,9.07,9.12,9.06,9.09,186600.0,8.8659,8.9147,8.8561,8.8854,186600.0
2010-02-09 13:00:00,9.1,9.15,9.09,9.12,167500.0,8.8952,8.9441,8.8854,8.9147,167500.0
2010-02-09 13:10:00,9.12,9.12,9.08,9.08,164500.0,8.9147,8.9147,8.8756,8.8756,164500.0
2010-02-09 13:20:00,9.09,9.1,9.06,9.07,354400.0,8.8854,8.8952,8.8561,8.8659,354400.0
2010-02-09 13:30:00,9.08,9.1,9.05,9.07,261300.0,8.8756,8.8952,8.8463,8.8659,261300.0
2010-02-09 13:40:00,9.07,9.12,9.07,9.1,132500.0,8.8659,8.9147,8.8659,8.8952,132500.0
2010-02-09 13:50:00,9.09,9.15,9.09,9.15,309200.0,8.8854,8.9441,8.8854,8.9441,309200.0
2010-02-09 14:00:00,9.15,9.16,9.1,9.1,209100.0,8.9441,8.9538,8.8952,8.8952,209100.0
2010-02-09 14:10:00,9.11,9.13,9.07,9.08,185400.0,8.905,8.9245,8.8659,8.8756,185400.0
2010-02-09 14:20:00,9.07,9.11,9.07,9.1,98800.0,8.8659,8.905,8.8659,8.8952,98800.0
2010-02-09 14:30:00,9.1,9.13,9.09,9.11,186400.0,8.8952,8.9245,8.8854,8.905,186400.0
2010-02-09 14:40:00,9.11,9.14,9.09,9.11,220500.0,8.905,8.9343,8.8854,8.905,220500.0
2010-02-09 14:50:00,9.11,9.11,9.07,9.1,137300.0,8.905,8.905,8.8659,8.8952,137300.0
2010-02-09 15:00:00,9.1,9.11,9.07,9.11,275700.0,8.8952,8.905,8.8659,8.905,275700.0
2010-02-09 15:10:00,9.1,9.11,9.08,9.11,188500.0,8.8952,8.905,8.8756,8.905,188500.0
2010-02-09 15:20:00,9.11,9.14,9.1,9.13,305900.0,8.905,8.9343,8.8952,8.9245,305900.0
2010-02-09 15:30:00,9.13,9.13,9.09,9.09,300000.0,8.9245,8.9245,8.8854,8.8854,300000.0
2010-02-09 15:40:00,9.09,9.1,9.06,9.07,350300.0,8.8854,8.8952,8.8561,8.8659,350300.0
2010-02-09 15:50:00,9.07,9.09,9.05,9.07,888700.0,8.8659,8.8854,8.8463,8.8659,888700.0
2010-02-10 09:30:00,8.6,8.73,8.59,8.67,5902700.0,8.4064,8.5335,8.3967,8.4749,5902700.0
2010-02-10 09:40:00,8.67,8.7,8.52,8.63,3939800.0,8.4749,8.5042,8.3282,8.4358,3939800.0
2010-02-10 09:50:00,8.63,8.66,8.6,8.6,2129000.0,8.4358,8.4651,8.4064,8.4064,2129000.0
2010-02-10 10:00:00,8.6,8.62,8.5,8.52,2570400.0,8.4064,8.426,8.3087,8.3282,2570400.0
2010-02-10 10:10:00,8.52,8.53,8.4,8.45,4465400.0,8.3282,8.338,8.2109,8.2598,4465400.0
2010-02-10 10:20:00,8.45,8.45,8.35,8.41,2943900.0,8.2598,8.2598,8.1621,8.2207,2943900.0
2010-02-10 10:30:00,8.4,8.41,8.35,8.37,3504300.0,8.2109,8.2207,8.1621,8.1816,3504300.0
2010-02-10 10:40:00,8.37,8.38,8.3,8.32,2950200.0,8.1816,8.1914,8.1132,8.1327,2950200.0
2010-02-10 10:50:00,8.31,8.37,8.3,8.32,2868500.0,8.123,8.1816,8.1132,8.1327,2868500.0
2010-02-10 11:00:00,8.31,8.34,8.18,8.24,4037500.0,8.123,8.1523,7.9959,8.0545,4037500.0
2010-02-10 11:10:00,8.24,8.28,8.21,8.25,2748800.0,8.0545,8.0936,8.0252,8.0643,2748800.0
2010-02-10 11:20:00,8.24,8.32,8.23,8.29,2005300.0,8.0545,8.1327,8.0448,8.1034,2005300.0
2010-02-10 11:30:00,8.3,8.33,8.27,8.33,1286100.0,8.1132,8.1425,8.0839,8.1425,1286100.0
2010-02-10 11:40:00,8.33,8.36,8.28,8.35,980100.0,8.1425,8.1718,8.0936,8.1621,980100.0
2010-02-10 11:50:00,8.35,8.36,8.32,8.35,712000.0,8.1621,8.1718,8.1327,8.1621,712000.0
2010-02-10 12:00:00,8.35,8.39,8.34,8.39,1045400.0,8.1621,8.2012,8.1523,8.2012,1045400.0
2010-02-10 12:10:00,8.39,8.43,8.37,8.38,932800.0,8.2012,8.2403,8.1816,8.1914,932800.0
2010-02-10 12:20:00,8.38,8.43,8.32,8.42,1167500.0,8.1914,8.2403,8.1327,8.2305,1167500.0
2010-02-10 12:30:00,8.41,8.43,8.38,8.39,609800.0,8.2207,8.2403,8.1914,8.2012,609800.0
2010-02-10 12:40:00,8.38,8.41,8.37,8.41,265600.0,8.1914,8.2207,8.1816,8.2207,265600.0
2010-02-10 12:50:00,8.41,8.42,8.4,8.41,230300.0,8.2207,8.2305,8.2109,8.2207,230300.0
2010-02-10 13:00:00,8.4,8.44,8.4,8.41,634400.0,8.2109,8.25,8.2109,8.2207,634400.0
2010-02-10 13:10:00,8.41,8.45,8.4,8.4,815800.0,8.2207,8.2598,8.2109,8.2109,815800.0
2010-02-10 13:20:00,8.41,8.47,8.4,8.47,884400.0,8.2207,8.2794,8.2109,8.2794,884400.0
2010-02-10 13:30:00,8.47,8.47,8.42,8.46,873300.0,8.2794,8.2794,8.2305,8.2696,873300.0
2010-02-10 13:40:00,8.46,8.47,8.43,8.45,1295400.0,8.2696,8.2794,8.2403,8.2598,1295400.0
2010-02-10 13:50:00,8.46,8.49,8.44,8.47,1127600.0,8.2696,8.2989,8.25,8.2794,1127600.0
2010-02-10 14:00:00,8.47,8.54,8.47,8.53,1270500.0,8.2794,8.3478,8.2794,8.338,1270500.0
2010-02-10 14:10:00,8.53,8.58,8.5,8.53,1488400.0,8.338,8.3869,8.3087,8.338,1488400.0
2010-02-10 14:20:00,8.52,8.53,8.48,8.52,644900.0,8.3282,8.338,8.2891,8.3282,644900.0
2010-02-10 14:30:00,8.52,8.52,8.46,8.48,725900.0,8.3282,8.3282,8.2696,8.2891,725900.0
2010-02-10 14:40:00,8.48,8.51,8.45,8.49,593500.0,8.2891,8.3185,8.2598,8.2989,593500.0
2010-02-10 14:50:00,8.5,8.51,8.32,8.49,533400.0,8.3087,8.3185,8.1327,8.2989,533400.0
2010-02-10 15:00:00,8.49,8.52,8.49,8.52,369400.0,8.2989,8.3282,8.2989,8.3282,369400.0
2010-02-10 15:10:00,8.52,8.53,8.5,8.52,329100.0,8.3282,8.338,8.3087,8.3282,329100.0
2010-02-10 15:20:00,8.52,8.52,8.5,8.52,254500.0,8.3282,8.3282,8.3087,8.3282,254500.0
2010-02-10 15:30:00,8.51,8.53,8.51,8.51,782900.0,8.3185,8.338,8.3185,8.3185,782900.0
2010-02-10 15:40:00,8.51,8.52,8.5,8.5,1128900.0,8.3185,8.3282,8.3087,8.3087,1128900.0
2010-02-10 15:50:00,8.51,8.55,8.5,8.54,2857900.0,8.3185,8.3576,8.3087,8.3478,2857900.0
2010-02-11 09:30:00,8.56,8.6,8.42,8.48,1170200.0,8.3673,8.4064,8.2305,8.2891,1170200.0
2010-02-11 09:40:00,8.48,8.52,8.46,8.48,451900.0,8.2891,8.3282,8.2696,8.2891,451900.0
2010-02-11 09:50:00,8.48,8.59,8.48,8.59,472600.0,8.2891,8.3967,8.2891,8.3967,472600.0
2010-02-11 10:00:00,8.58,8.67,8.53,8.67,589200.0,8.3869,8.4749,8.338,8.4749,589200.0
2010-02-11 10:10:00,8.66,8.72,8.63,8.64,1600000.0,8.4651,8.5237,8.4358,8.4455,1600000.0
2010-02-11 10:20:00,8.64,8.78,8.63,8.74,2291700.0,8.4455,8.5824,8.4358,8.5433,2291700.0
2010-02-11 10:30:00,8.74,8.75,8.69,8.74,1096200.0,8.5433,8.5531,8.4944,8.5433,1096200.0
2010-02-11 10:40:00,8.74,8.75,8.65,8.66,1976900.0,8.5433,8.5531,8.4553,8.4651,1976900.0
2010-02-11 10:50:00,8.66,8.67,8.59,8.59,1919600.0,8.4651,8.4749,8.3967,8.3967,1919600.0
2010-02-11 11:00:00,8.59,8.66,8.54,8.56,3639300.0,8.3967,8.4651,8.3478,8.3673,3639300.0
2010-02-11 11:10:00,8.55,8.62,8.54,8.6,2139300.0,8.3576,8.426,8.3478,8.4064,2139300.0
2010-02-11 11:20:00,8.6,8.64,8.59,8.62,2353400.0,8.4064,8.4455,8.3967,8.426,2353400.0
2010-02-11 11:30:00,8.62,8.63,8.61,8.62,607600.0,8.426,8.4358,8.4162,8.426,607600.0
2010-02-11 11:40:00,8.61,8.62,8.59,8.61,2784000.0,8.4162,8.426,8.3967,8.4162,2784000.0
2010-02-11 11:50:00,8.61,8.62,8.55,8.58,1100500.0,8.4162,8.426,8.3576,8.3869,1100500.0
2010-02-11 12:00:00,8.57,8.61,8.57,8.61,178900.0,8.3771,8.4162,8.3771,8.4162,178900.0
2010-02-11 12:10:00,8.6,8.62,8.59,8.6,1493200.0,8.4064,8.426,8.3967,8.4064,1493200.0
2010-02-11 12:20:00,8.59,8.6,8.59,8.6,270700.0,8.3967,8.4064,8.3967,8.4064,270700.0
2010-02-11 12:30:00,8.59,8.61,8.57,8.59,342800.0,8.3967,8.4162,8.3771,8.3967,342800.0
2010-02-11 12:40:00,8.6,8.61,8.59,8.6,224300.0,8.4064,8.4162,8.3967,8.4064,224300.0
2010-02-11 12:50:00,8.6,8.62,8.58,8.61,640400.0,8.4064,8.426,8.3869,8.4162,640400.0
2010-02-11 13:00:00,8.61,8.62,8.59,8.59,930300.0,8.4162,8.426,8.3967,8.3967,930300.0
2010-02-11 13:10:00,8.6,8.62,8.59,8.62,1243100.0,8.4064,8.426,8.3967,8.426,1243100.0
2010-02-11 13:20:00,8.62,8.62,8.6,8.62,708800.0,8.426,8.426,8.4064,8.426,708800.0
2010-02-11 13:30:00,8.61,8.65,8.61,8.63,842400.0,8.4162,8.4553,8.4162,8.4358,842400.0
2010-02-11 13:40:00,8.63,8.64,8.62,8.62,1363000.0,8.4358,8.4455,8.426,8.426,1363000.0
2010-02-11 13:50:00,8.62,8.63,8.62,8.62,281600.0,8.426,8.4358,8.426,8.426,281600.0
2010-02-11 14:00:00,8.62,8.63,8.61,8.63,1009600.0,8.426,8.4358,8.4162,8.4358,1009600.0
2010-02-11 14:10:00,8.63,8.63,8.6,8.63,872900.0,8.4358,8.4358,8.4064,8.4358,872900.0
2010-02-11 14:20:00,8.63,8.65,8.61,8.63,732300.0,8.4358,8.4553,8.4162,8.4358,732300.0
2010-02-11 14:30:00,8.62,8.64,8.6,8.63,1148900.0,8.426,8.4455,8.4064,8.4358,1148900.0
2010-02-11 14:40:00,8.63,8.64,8.6,8.61,835500.0,8.4358,8.4455,8.4064,8.4162,835500.0
2010-02-11 14:50:00,8.61,8.64,8.6,8.62,661000.0,8.4162,8.4455,8.4064,8.426,661000.0
2010-02-11 15:00:00,8.63,8.64,8.6,8.6,548300.0,8.4358,8.4455,8.4064,8.4064,548300.0
2010-02-11 15:10:00,8.61,8.63,8.6,8.62,881200.0,8.4162,8.4358,8.4064,8.426,881200.0
2010-02-11 15:20:00,8.62,8.63,8.58,8.59,691200.0,8.426,8.4358,8.3869,8.3967,691200.0
2010-02-11 15:30:00,8.59,8.6,8.55,8.58,1141500.0,8.3967,8.4064,8.3576,8.3869,1141500.0
2010-02-11 15:40:00,8.58,8.59,8.48,8.5,3037000.0,8.3869,8.3967,8.2891,8.3087,3037000.0
2010-02-11 15:50:00,8.5,8.54,8.5,8.52,3676500.0,8.3087,8.3478,8.3087,8.3282,3676500.0
2010-02-12 09:30:00,8.42,8.43,8.32,8.36,923800.0,8.2305,8.2403,8.1327,8.1718,923800.0
2010-02-12 09:40:00,8.36,8.41,8.34,8.38,780900.0,8.1718,8.2207,8.1523,8.1914,780900.0
2010-02-12 09:50:00,8.38,8.41,8.33,8.38,1069900.0,8.1914,8.2207,8.1425,8.1914,1069900.0
2010-02-12 10:00:00,8.37,8.45,8.35,8.43,754500.0,8.1816,8.2598,8.1621,8.2403,754500.0
2010-02-12 10:10:00,8.44,8.51,8.44,8.49,2269600.0,8.25,8.3185,8.25,8.2989,2269600.0
2010-02-12 10:20:00,8.48,8.56,8.47,8.52,800300.0,8.2891,8.3673,8.2794,8.3282,800300.0
2010-02-12 10:30:00,8.53,8.53,8.43,8.45,1076700.0,8.338,8.338,8.2403,8.2598,1076700.0
2010-02-12 10:40:00,8.44,8.47,8.41,8.44,732200.0,8.25,8.2794,8.2207,8.25,732200.0
2010-02-12 10:50:00,8.44,8.46,8.39,8.4,667600.0,8.25,8.2696,8.2012,8.2109,667600.0
2010-02-12 11:00:00,8.4,8.42,8.37,8.4,679800.0,8.2109,8.2305,8.1816,8.2109,679800.0
2010-02-12 11:10:00,8.4,8.43,8.4,8.4,627700.0,8.2109,8.2403,8.2109,8.2109,627700.0
2010-02-12 11:20:00,8.4,8.42,8.4,8.4,548800.0,8.2109,8.2305,8.2109,8.2109,548800.0
2010-02-12 11:30:00,8.41,8.44,8.4,8.42,637700.0,8.2207,8.25,8.2109,8.2305,637700.0
2010-02-12 11:40:00,8.42,8.56,8.42,8.56,1894200.0,8.2305,8.3673,8.2305,8.3673,1894200.0
2010-02-12 11:50:00,8.56,8.64,8.56,8.63,1036700.0,8.3673,8.4455,8.3673,8.4358,1036700.0
2010-02-12 12:00:00,8.62,8.67,8.6,8.67,1110600.0,8.426,8.4749,8.4064,8.4749,1110600.0
2010-02-12 12:10:00,8.66,8.74,8.65,8.74,1223600.0,8.4651,8.5433,8.4553,8.5433,1223600.0
2010-02-12 12:20:00,8.74,8.74,8.67,8.68,850800.0,8.5433,8.5433,8.4749,8.4846,850800.0
2010-02-12 12:30:00,8.68,8.69,8.63,8.64,2213400.0,8.4846,8.4944,8.4358,8.4455,2213400.0
2010-02-12 12:40:00,8.64,8.65,8.55,8.56,3553600.0,8.4455,8.4553,8.3576,8.3673,3553600.0
2010-02-12 12:50:00,8.56,8.58,8.55,8.57,829000.0,8.3673,8.3869,8.3576,8.3771,829000.0
2010-02-12 13:00:00,8.56,8.57,8.49,8.5,917100.0,8.3673,8.3771,8.2989,8.3087,917100.0
2010-02-12 13:10:00,8.5,8.53,8.43,8.46,1449400.0,8.3087,8.338,8.2403,8.2696,1449400.0
2010-02-12 13:20:00,8.45,8.46,8.39,8.39,1458200.0,8.2598,8.2696,8.2012,8.2012,1458200.0
2010-02-12 13:30:00,8.39,8.43,8.39,8.42,510100.0,8.2012,8.2403,8.2012,8.2305,510100.0
2010-02-12 13:40:00,8.41,8.45,8.41,8.42,667200.0,8.2207,8.2598,8.2207,8.2305,667200.0
2010-02-12 13:50:00,8.43,8.47,8.42,8.45,1129900.0,8.2403,8.2794,8.2305,8.2598,1129900.0
2010-02-12 14:00:00,8.44,8.47,8.44,8.47,702400.0,8.25,8.2794,8.25,8.2794,702400.0
2010-02-12 14:10:00,8.46,8.5,8.46,8.5,472400.0,8.2696,8.3087,8.2696,8.3087,472400.0
2010-02-12 14:20:00,8.5,8.56,8.49,8.52,2057100.0,8.3087,8.3673,8.2989,8.3282,2057100.0
2010-02-12 14:30:00,8.52,8.53,8.5,8.51,508100.0,8.3282,8.338,8.3087,8.3185,508100.0
2010-02-12 14:40:00,8.5,8.51,8.47,8.48,336900.0,8.3087,8.3185,8.2794,8.2891,336900.0
2010-02-12 14:50:00,8.47,8.5,8.43,8.46,694400.0,8.2794,8.3087,8.2403,8.2696,694400.0
2010-02-12 15:00:00,8.46,8.46,8.4,8.45,819100.0,8.2696,8.2696,8.2109,8.2598,819100.0
2010-02-12 15:10:00,8.45,8.46,8.43,8.44,569800.0,8.2598,8.2696,8.2403,8.25,569800.0
2010-02-12 15:20:00,8.44,8.45,8.41,8.42,616100.0,8.25,8.2598,8.2207,8.2305,616100.0
2010-02-12 15:30:00,8.42,8.42,8.39,8.4,1509500.0,8.2305,8.2305,8.2012,8.2109,1509500.0
2010-02-12 15:40:00,8.4,8.47,8.39,8.45,1526000.0,8.2109,8.2794,8.2012,8.2598,1526000.0
2010-02-12 15:50:00,8.45,8.46,8.43,8.44,2087600.0,8.2598,8.2696,8.2403,8.25,2087600.0
2010-02-16 09:30:00,8.64,8.71,8.6,8.69,1145200.0,8.4455,8.514,8.4064,8.4944,1145200.0
2010-02-16 09:40:00,8.69,8.69,8.56,8.59,650900.0,8.4944,8.4944,8.3673,8.3967,650900.0
2010-02-16 09:50:00,8.59,8.66,8.59,8.63,675800.0,8.3967,8.4651,8.3967,8.4358,675800.0
2010-02-16 10:00:00,8.63,8.64,8.61,8.61,424000.0,8.4358,8.4455,8.4162,8.4162,424000.0
2010-02-16 10:10:00,8.61,8.64,8.61,8.64,400800.0,8.4162,8.4455,8.4162,8.4455,400800.0
2010-02-16 10:20:00,8.64,8.65,8.59,8.62,751300.0,8.4455,8.4553,8.3967,8.426,751300.0
2010-02-16 10:30:00,8.62,8.64,8.6,8.6,507500.0,8.426,8.4455,8.4064,8.4064,507500.0
2010-02-16 10:40:00,8.6,8.62,8.57,8.57,651900.0,8.4064,8.426,8.3771,8.3771,651900.0
2010-02-16 10:50:00,8.57,8.58,8.49,8.52,1126300.0,8.3771,8.3869,8.2989,8.3282,1126300.0
2010-02-16 11:00:00,8.52,8.55,8.51,8.55,464000.0,8.3282,8.3576,8.3185,8.3576,464000.0
2010-02-16 11:10:00,8.55,8.58,8.54,8.57,505700.0,8.3576,8.3869,8.3478,8.3771,505700.0
2010-02-16 11:20:00,8.57,8.62,8.56,8.61,569000.0,8.3771,8.426,8.3673,8.4162,569000.0
2010-02-16 11:30:00,8.62,8.64,8.61,8.61,476700.0,8.426,8.4455,8.4162,8.4162,476700.0
2010-02-16 11:40:00,8.62,8.64,8.61,8.61,401000.0,8.426,8.4455,8.4162,8.4162,401000.0
2010-02-16 11:50:00,8.61,8.64,8.6,8.6,324900.0,8.4162,8.4455,8.4064,8.4064,324900.0
2010-02-16 12:00:00,8.6,8.62,8.6,8.62,177900.0,8.4064,8.426,8.4064,8.426,177900.0
2010-02-16 12:10:00,8.62,8.63,8.61,8.63,303000.0,8.426,8.4358,8.4162,8.4358,303000.0
2010-02-16 12:20:00,8.62,8.64,8.62,8.62,410400.0,8.426,8.4455,8.426,8.426,410400.0
2010-02-16 12:30:00,8.63,8.64,8.62,8.64,445300.0,8.4358,8.4455,8.426,8.4455,445300.0
2010-02-16 12:40:00,8.64,8.65,8.63,8.64,389300.0,8.4455,8.4553,8.4358,8.4455,389300.0
2010-02-16 12:50:00,8.64,8.66,8.63,8.64,499000.0,8.4455,8.4651,8.4358,8.4455,499000.0
2010-02-16 13:00:00,8.65,8.66,8.63,8.64,311000.0,8.4553,8.4651,8.4358,8.4455,311000.0
2010-02-16 13:10:00,8.63,8.65,8.63,8.63,250900.0,8.4358,8.4553,8.4358,8.4358,250900.0
2010-02-16 13:20:00,8.64,8.64,8.62,8.64,215200.0,8.4455,8.4455,8.426,8.4455,215200.0
2010-02-16 13:30:00,8.63,8.64,8.62,8.62,337200.0,8.4358,8.4455,8.426,8.426,337200.0
2010-02-16 13:40:00,8.63,8.63,8.61,8.63,334800.0,8.4358,8.4358,8.4162,8.4358,334800.0
2010-02-16 13:50:00,8.62,8.63,8.62,8.62,168400.0,8.426,8.4358,8.426,8.426,168400.0
2010-02-16 14:00:00,8.62,8.63,8.61,8.62,676100.0,8.426,8.4358,8.4162,8.426,676100.0
2010-02-16 14:10:00,8.62,8.63,8.62,8.62,314600.0,8.426,8.4358,8.426,8.426,314600.0
2010-02-16 14:20:00,8.63,8.66,8.62,8.63,672500.0,8.4358,8.4651,8.426,8.4358,672500.0
2010-02-16 14:30:00,8.63,8.64,8.62,8.62,367600.0,8.4358,8.4455,8.426,8.426,367600.0
2010-02-16 14:40:00,8.63,8.63,8.61,8.62,421600.0,8.4358,8.4358,8.4162,8.426,421600.0
2010-02-16 14:50:00,8.61,8.65,8.61,8.64,601900.0,8.4162,8.4553,8.4162,8.4455,601900.0
2010-02-16 15:00:00,8.64,8.66,8.63,8.64,699200.0,8.4455,8.4651,8.4358,8.4455,699200.0
2010-02-16 15:10:00,8.65,8.65,8.62,8.63,622500.0,8.4553,8.4553,8.426,8.4358,622500.0
2010-02-16 15:20:00,8.64,8.69,8.64,8.69,1200800.0,8.4455,8.4944,8.4455,8.4944,1200800.0
2010-02-16 15:30:00,8.68,8.71,8.68,8.68,1115600.0,8.4846,8.514,8.4846,8.4846,1115600.0
2010-02-16 15:40:00,8.68,8.69,8.63,8.64,1308100.0,8.4846,8.4944,8.4358,8.4455,1308100.0
2010-02-16 15:50:00,8.63,8.64,8.61,8.63,2714700.0,8.4358,8.4455,8.4162,8.4358,2714700.0
2010-02-17 09:30:00,8.79,8.79,8.67,8.73,810700.0,8.5922,8.5922,8.4749,8.5335,810700.0
2010-02-17 09:40:00,8.73,8.75,8.67,8.73,716700.0,8.5335,8.5531,8.4749,8.5335,716700.0
2010-02-17 09:50:00,8.73,8.74,8.71,8.71,546700.0,8.5335,8.5433,8.514,8.514,546700.0
2010-02-17 10:00:00,8.72,8.73,8.7,8.7,811400.0,8.5237,8.5335,8.5042,8.5042,811400.0
2010-02-17 10:10:00,8.7,8.74,8.7,8.74,628700.0,8.5042,8.5433,8.5042,8.5433,628700.0
2010-02-17 10:20:00,8.74,8.76,8.73,8.74,719600.0,8.5433,8.5628,8.5335,8.5433,719600.0
2010-02-17 10:30:00,8.74,8.76,8.73,8.74,631800.0,8.5433,8.5628,8.5335,8.5433,631800.0
2010-02-17 10:40:00,8.74,8.75,8.74,8.75,273000.0,8.5433,8.5531,8.5433,8.5531,273000.0
2010-02-17 10:50:00,8.74,8.75,8.73,8.74,255600.0,8.5433,8.5531,8.5335,8.5433,255600.0
2010-02-17 11:00:00,8.73,8.74,8.7,8.72,625300.0,8.5335,8.5433,8.5042,8.5237,625300.0
2010-02-17 11:10:00,8.71,8.72,8.68,8.68,433500.0,8.514,8.5237,8.4846,8.4846,433500.0
2010-02-17 11:20:00,8.68,8.69,8.63,8.64,491200.0,8.4846,8.4944,8.4358,8.4455,491200.0
2010-02-17 11:30:00,8.63,8.64,8.6,8.62,581100.0,8.4358,8.4455,8.4064,8.426,581100.0
2010-02-17 11:40:00,8.62,8.63,8.56,8.57,622900.0,8.426,8.4358,8.3673,8.3771,622900.0
2010-02-17 11:50:00,8.56,8.62,8.56,8.62,342200.0,8.3673,8.426,8.3673,8.426,342200.0
2010-02-17 12:00:00,8.62,8.63,8.61,8.63,178000.0,8.426,8.4358,8.4162,8.4358,178000.0
2010-02-17 12:10:00,8.62,8.63,8.62,8.63,118500.0,8.426,8.4358,8.426,8.4358,118500.0
2010-02-17 12:20:00,8.63,8.65,8.62,8.63,341800.0,8.4358,8.4553,8.426,8.4358,341800.0
2010-02-17 12:30:00,8.64,8.65,8.63,8.65,235100.0,8.4455,8.4553,8.4358,8.4553,235100.0
2010-02-17 12:40:00,8.65,8.65,8.64,8.65,76800.0,8.4553,8.4553,8.4455,8.4553,76800.0
2010-02-17 12:50:00,8.64,8.65,8.63,8.63,335200.0,8.4455,8.4553,8.4358,8.4358,335200.0
2010-02-17 13:00:00,8.63,8.63,8.62,8.62,187500.0,8.4358,8.4358,8.426,8.426,187500.0
2010-02-17 13:10:00,8.62,8.63,8.62,8.63,89900.0,8.426,8.4358,8.426,8.4358,89900.0
2010-02-17 13:20:00,8.63,8.66,8.62,8.65,403200.0,8.4358,8.4651,8.426,8.4553,403200.0
2010-02-17 13:30:00,8.64,8.65,8.63,8.64,98200.0,8.4455,8.4553,8.4358,8.4455,98200.0
2010-02-17 13:40:00,8.63,8.64,8.61,8.62,201000.0,8.4358,8.4455,8.4162,8.426,201000.0
2010-02-17 13:50:00,8.61,8.62,8.6,8.6,158800.0,8.4162,8.426,8.4064,8.4064,158800.0
2010-02-17 14:00:00,8.6,8.64,8.58,8.63,606300.0,8.4064,8.4455,8.3869,8.4358,606300.0
2010-02-17 14:10:00,8.64,8.68,8.63,8.64,727800.0,8.4455,8.4846,8.4358,8.4455,727800.0
2010-02-17 14:20:00,8.64,8.64,8.6,8.64,643500.0,8.4455,8.4455,8.4064,8.4455,643500.0
2010-02-17 14:30:00,8.63,8.66,8.63,8.65,201000.0,8.4358,8.4651,8.4358,8.4553,201000.0
2010-02-17 14:40:00,8.66,8.68,8.65,8.67,201000.0,8.4651,8.4846,8.4553,8.4749,201000.0
2010-02-17 14:50:00,8.67,8.69,8.66,8.68,333000.0,8.4749,8.4944,8.4651,8.4846,333000.0
2010-02-17 15:00:00,8.69,8.73,8.68,8.7,847200.0,8.4944,8.5335,8.4846,8.5042,847200.0
2010-02-17 15:10:00,8.7,8.72,8.68,8.7,434200.0,8.5042,8.5237,8.4846,8.5042,434200.0
2010-02-17 15:20:00,8.7,8.71,8.7,8.7,265400.0,8.5042,8.514,8.5042,8.5042,265400.0
2010-02-17 15:30:00,8.7,8.73,8.7,8.71,982800.0,8.5042,8.5335,8.5042,8.514,982800.0
2010-02-17 15:40:00,8.72,8.72,8.7,8.71,552500.0,8.5237,8.5237,8.5042,8.514,552500.0
2010-02-17 15:50:00,8.72,8.73,8.7,8.73,1184900.0,8.5237,8.5335,8.5042,8.5335,1184900.0
2010-02-18 09:30:00,8.65,8.7,8.59,8.65,941000.0,8.4553,8.5042,8.3967,8.4553,941000.0
2010-02-18 09:40:00,8.65,8.68,8.64,8.67,841300.0,8.4553,8.4846,8.4455,8.4749,841300.0
2010-02-18 09:50:00,8.68,8.74,8.67,8.69,1421700.0,8.4846,8.5433,8.4749,8.4944,1421700.0
2010-02-18 10:00:00,8.69,8.75,8.67,8.71,1129400.0,8.4944,8.5531,8.4749,8.514,1129400.0
2010-02-18 10:10:00,8.7,8.71,8.67,8.68,608200.0,8.5042,8.514,8.4749,8.4846,608200.0
2010-02-18 10:20:00,8.68,8.71,8.67,8.68,604400.0,8.4846,8.514,8.4749,8.4846,604400.0
2010-02-18 10:30:00,8.69,8.69,8.64,8.66,807300.0,8.4944,8.4944,8.4455,8.4651,807300.0
2010-02-18 10:40:00,8.66,8.71,8.66,8.71,499800.0,8.4651,8.514,8.4651,8.514,499800.0
2010-02-18 10:50:00,8.7,8.71,8.7,8.7,150800.0,8.5042,8.514,8.5042,8.5042,150800.0
2010-02-18 11:00:00,8.71,8.71,8.67,8.71,577100.0,8.514,8.514,8.4749,8.514,577100.0
2010-02-18 11:10:00,8.71,8.71,8.7,8.7,193700.0,8.514,8.514,8.5042,8.5042,193700.0
2010-02-18 11:20:00,8.71,8.73,8.7,8.73,423700.0,8.514,8.5335,8.5042,8.5335,423700.0
2010-02-18 11:30:00,8.72,8.73,8.67,8.68,360400.0,8.5237,8.5335,8.4749,8.4846,360400.0
2010-02-18 11:40:00,8.69,8.71,8.67,8.67,423700.0,8.4944,8.514,8.4749,8.4749,423700.0
2010-02-18 11:50:00,8.67,8.68,8.65,8.66,342900.0,8.4749,8.4846,8.4553,8.4651,342900.0
2010-02-18 12:00:00,8.65,8.68,8.65,8.65,245200.0,8.4553,8.4846,8.4553,8.4553,245200.0
2010-02-18 12:10:00,8.65,8.66,8.65,8.65,117300.0,8.4553,8.4651,8.4553,8.4553,117300.0
2010-02-18 12:20:00,8.65,8.68,8.65,8.67,399300.0,8.4553,8.4846,8.4553,8.4749,399300.0
2010-02-18 12:30:00,8.68,8.68,8.67,8.68,38700.0,8.4846,8.4846,8.4749,8.4846,38700.0
2010-02-18 12:40:00,8.68,8.68,8.67,8.68,75900.0,8.4846,8.4846,8.4749,8.4846,75900.0
2010-02-18 12:50:00,8.67,8.68,8.67,8.67,82700.0,8.4749,8.4846,8.4749,8.4749,82700.0
2010-02-18 13:00:00,8.67,8.68,8.65,8.65,276100.0,8.4749,8.4846,8.4553,8.4553,276100.0
2010-02-18 13:10:00,8.66,8.68,8.64,8.65,285700.0,8.4651,8.4846,8.4455,8.4553,285700.0
2010-02-18 13:20:00,8.64,8.65,8.63,8.63,153600.0,8.4455,8.4553,8.4358,8.4358,153600.0
2010-02-18 13:30:00,8.64,8.65,8.63,8.65,181900.0,8.4455,8.4553,8.4358,8.4553,181900.0
2010-02-18 13:40:00,8.65,8.66,8.64,8.65,369700.0,8.4553,8.4651,8.4455,8.4553,369700.0
2010-02-18 13:50:00,8.65,8.67,8.64,8.67,307900.0,8.4553,8.4749,8.4455,8.4749,307900.0
2010-02-18 14:00:00,8.67,8.68,8.66,8.66,667500.0,8.4749,8.4846,8.4651,8.4651,667500.0
2010-02-18 14:10:00,8.66,8.68,8.65,8.68,419200.0,8.4651,8.4846,8.4553,8.4846,419200.0
2010-02-18 14:20:00,8.67,8.7,8.67,8.69,512300.0,8.4749,8.5042,8.4749,8.4944,512300.0
2010-02-18 14:30:00,8.68,8.7,8.68,8.69,685900.0,8.4846,8.5042,8.4846,8.4944,685900.0
2010-02-18 14:40:00,8.69,8.71,8.68,8.7,1056300.0,8.4944,8.514,8.4846,8.5042,1056300.0
2010-02-18 14:50:00,8.69,8.7,8.68,8.7,386200.0,8.4944,8.5042,8.4846,8.5042,386200.0
2010-02-18 15:00:00,8.69,8.71,8.68,8.69,412800.0,8.4944,8.514,8.4846,8.4944,412800.0
2010-02-18 15:10:00,8.69,8.72,8.67,8.69,1158400.0,8.4944,8.5237,8.4749,8.4944,1158400.0
2010-02-18 15:20:00,8.7,8.72,8.69,8.72,321200.0,8.5042,8.5237,8.4944,8.5237,321200.0
2010-02-18 15:30:00,8.71,8.75,8.71,8.72,1154000.0,8.514,8.5531,8.514,8.5237,1154000.0
2010-02-18 15:40:00,8.72,8.76,8.72,8.74,1579200.0,8.5237,8.5628,8.5237,8.5433,1579200.0
2010-02-18 15:50:00,8.74,8.77,8.74,8.76,1322900.0,8.5433,8.5726,8.5433,8.5628,1322900.0
2010-02-19 09:30:00,8.76,8.95,8.76,8.83,2007700.0,8.5628,8.7486,8.5628,8.6313,2007700.0
2010-02-19 09:40:00,8.84,8.9,8.83,8.88,933400.0,8.641,8.6997,8.6313,8.6801,933400.0
2010-02-19 09:50:00,8.88,8.89,8.76,8.76,670400.0,8.6801,8.6899,8.5628,8.5628,670400.0
2010-02-19 10:00:00,8.76,8.77,8.66,8.7,1145300.0,8.5628,8.5726,8.4651,8.5042,1145300.0
2010-02-19 10:10:00,8.7,8.75,8.69,8.75,573900.0,8.5042,8.5531,8.4944,8.5531,573900.0
2010-02-19 10:20:00,8.75,8.76,8.74,8.76,275400.0,8.5531,8.5628,8.5433,8.5628,275400.0
2010-02-19 10:30:00,8.76,8.76,8.75,8.76,354200.0,8.5628,8.5628,8.5531,8.5628,354200.0
2010-02-19 10:40:00,8.75,8.79,8.75,8.79,523500.0,8.5531,8.5922,8.5531,8.5922,523500.0
2010-02-19 10:50:00,8.78,8.81,8.78,8.8,595300.0,8.5824,8.6117,8.5824,8.6019,595300.0
2010-02-19 11:00:00,8.8,8.81,8.8,8.8,165300.0,8.6019,8.6117,8.6019,8.6019,165300.0
2010-02-19 11:10:00,8.81,8.83,8.8,8.82,363000.0,8.6117,8.6313,8.6019,8.6215,363000.0
2010-02-19 11:20:00,8.83,8.84,8.82,8.82,440000.0,8.6313,8.641,8.6215,8.6215,440000.0
2010-02-19 11:30:00,8.82,8.83,8.82,8.82,159700.0,8.6215,8.6313,8.6215,8.6215,159700.0
2010-02-19 11:40:00,8.82,8.83,8.8,8.8,373300.0,8.6215,8.6313,8.6019,8.6019,373300.0
2010-02-19 11:50:00,8.8,8.82,8.79,8.82,585000.0,8.6019,8.6215,8.5922,8.6215,585000.0
2010-02-19 12:00:00,8.82,8.88,8.81,8.86,786900.0,8.6215,8.6801,8.6117,8.6606,786900.0
2010-02-19 12:10:00,8.86,8.87,8.84,8.86,631400.0,8.6606,8.6704,8.641,8.6606,631400.0
2010-02-19 12:20:00,8.87,8.98,8.86,8.96,1153400.0,8.6704,8.7779,8.6606,8.7583,1153400.0
2010-02-19 12:30:00,8.96,8.99,8.96,8.98,1115300.0,8.7583,8.7877,8.7583,8.7779,1115300.0
2010-02-19 12:40:00,8.99,9.06,8.98,9.06,610500.0,8.7877,8.8561,8.7779,8.8561,610500.0
2010-02-19 12:50:00,9.06,9.14,9.05,9.12,1541000.0,8.8561,8.9343,8.8463,8.9147,1541000.0
2010-02-19 13:00:00,9.13,9.14,9.08,9.08,979900.0,8.9245,8.9343,8.8756,8.8756,979900.0
2010-02-19 13:10:00,9.09,9.09,9.04,9.05,475000.0,8.8854,8.8854,8.8365,8.8463,475000.0
2010-02-19 13:20:00,9.05,9.06,9.04,9.05,702800.0,8.8463,8.8561,8.8365,8.8463,702800.0
2010-02-19 13:30:00,9.05,9.05,9.01,9.05,643800.0,8.8463,8.8463,8.8072,8.8463,643800.0
2010-02-19 13:40:00,9.05,9.07,9.04,9.05,570200.0,8.8463,8.8659,8.8365,8.8463,570200.0
2010-02-19 13:50:00,9.04,9.05,9.01,9.02,303700.0,8.8365,8.8463,8.8072,8.817,303700.0
2010-02-19 14:00:00,9.01,9.02,8.98,8.98,375400.0,8.8072,8.817,8.7779,8.7779,375400.0
2010-02-19 14:10:00,8.98,8.99,8.97,8.98,371900.0,8.7779,8.7877,8.7681,8.7779,371900.0
2010-02-19 14:20:00,8.97,8.98,8.96,8.97,285800.0,8.7681,8.7779,8.7583,8.7681,285800.0
2010-02-19 14:30:00,8.97,8.98,8.96,8.96,429700.0,8.7681,8.7779,8.7583,8.7583,429700.0
2010-02-19 14:40:00,8.96,8.97,8.93,8.94,665200.0,8.7583,8.7681,8.729,8.7388,665200.0
2010-02-19 14:50:00,8.93,8.95,8.93,8.94,418900.0,8.729,8.7486,8.729,8.7388,418900.0
2010-02-19 15:00:00,8.93,8.94,8.9,8.9,252800.0,8.729,8.7388,8.6997,8.6997,252800.0
2010-02-19 15:10:00,8.9,8.91,8.86,8.86,491600.0,8.6997,8.7095,8.6606,8.6606,491600.0
2010-02-19 15:20:00,8.87,8.89,8.86,8.89,437400.0,8.6704,8.6899,8.6606,8.6899,437400.0
2010-02-19 15:30:00,8.88,8.91,8.88,8.9,534400.0,8.6801,8.7095,8.6801,8.6997,534400.0
2010-02-19 15:40:00,8.9,8.92,8.89,8.91,614400.0,8.6997,8.7192,8.6899,8.7095,614400.0
2010-02-19 15:50:00,8.92,8.92,8.89,8.89,2107400.0,8.7192,8.7192,8.6899,8.6899,2107400.0
2010-02-22 09:30:00,9.07,9.1,9.03,9.05,1166500.0,8.8659,8.8952,8.8268,8.8463,1166500.0
2010-02-22 09:40:00,9.05,9.07,8.98,9.06,784800.0,8.8463,8.8659,8.7779,8.8561,784800.0
2010-02-22 09:50:00,9.06,9.11,9.04,9.07,990900.0,8.8561,8.905,8.8365,8.8659,990900.0
2010-02-22 10:00:00,9.06,9.07,9.02,9.03,417200.0,8.8561,8.8659,8.817,8.8268,417200.0
2010-02-22 10:10:00,9.03,9.06,9.02,9.06,518300.0,8.8268,8.8561,8.817,8.8561,518300.0
2010-02-22 10:20:00,9.05,9.06,9.05,9.06,278300.0,8.8463,8.8561,8.8463,8.8561,278300.0
2010-02-22 10:30:00,9.06,9.06,9.04,9.06,428000.0,8.8561,8.8561,8.8365,8.8561,428000.0
2010-02-22 10:40:00,9.06,9.06,9.04,9.05,324200.0,8.8561,8.8561,8.8365,8.8463,324200.0
2010-02-22 10:50:00,9.05,9.06,9.01,9.03,1066300.0,8.8463,8.8561,8.8072,8.8268,1066300.0
2010-02-22 11:00:00,9.02,9.03,9.0,9.0,346800.0,8.817,8.8268,8.7974,8.7974,346800.0
2010-02-22 11:10:00,9.0,9.01,8.94,8.95,447100.0,8.7974,8.8072,8.7388,8.7486,447100.0
2010-02-22 11:20:00,8.94,8.98,8.94,8.94,529200.0,8.7388,8.7779,8.7388,8.7388,529200.0
2010-02-22 11:30:00,8.94,8.96,8.92,8.92,467700.0,8.7388,8.7583,8.7192,8.7192,467700.0
2010-02-22 11:40:00,8.92,8.94,8.91,8.92,333700.0,8.7192,8.7388,8.7095,8.7192,333700.0
2010-02-22 11:50:00,8.93,8.93,8.91,8.91,144900.0,8.729,8.729,8.7095,8.7095,144900.0
2010-02-22 12:00:00,8.92,8.99,8.91,8.98,549000.0,8.7192,8.7877,8.7095,8.7779,549000.0
2010-02-22 12:10:00,8.98,8.99,8.95,8.95,281800.0,8.7779,8.7877,8.7486,8.7486,281800.0
2010-02-22 12:20:00,8.96,8.96,8.95,8.96,65100.0,8.7583,8.7583,8.7486,8.7583,65100.0
2010-02-22 12:30:00,8.95,8.99,8.95,8.95,422800.0,8.7486,8.7877,8.7486,8.7486,422800.0
2010-02-22 12:40:00,8.95,8.97,8.95,8.96,182200.0,8.7486,8.7681,8.7486,8.7583,182200.0
2010-02-22 12:50:00,8.97,8.97,8.93,8.95,459100.0,8.7681,8.7681,8.729,8.7486,459100.0
2010-02-22 13:00:00,8.94,8.95,8.93,8.93,167700.0,8.7388,8.7486,8.729,8.729,167700.0
2010-02-22 13:10:00,8.93,8.95,8.91,8.94,327700.0,8.729,8.7486,8.7095,8.7388,327700.0
2010-02-22 13:20:00,8.94,8.95,8.92,8.93,201900.0,8.7388,8.7486,8.7192,8.729,201900.0
2010-02-22 13:30:00,8.93,8.94,8.92,8.92,102700.0,8.729,8.7388,8.7192,8.7192,102700.0
2010-02-22 13:40:00,8.93,8.96,8.92,8.96,202400.0,8.729,8.7583,8.7192,8.7583,202400.0
2010-02-22 13:50:00,8.96,8.96,8.93,8.93,74300.0,8.7583,8.7583,8.729,8.729,74300.0
2010-02-22 14:00:00,8.93,8.94,8.93,8.94,96700.0,8.729,8.7388,8.729,8.7388,96700.0
2010-02-22 14:10:00,8.93,8.95,8.92,8.94,198800.0,8.729,8.7486,8.7192,8.7388,198800.0
2010-02-22 14:20:00,8.94,8.96,8.94,8.94,177800.0,8.7388,8.7583,8.7388,8.7388,177800.0
2010-02-22 14:30:00,8.95,8.98,8.94,8.98,272400.0,8.7486,8.7779,8.7388,8.7779,272400.0
2010-02-22 14:40:00,8.97,8.98,8.97,8.97,112800.0,8.7681,8.7779,8.7681,8.7681,112800.0
2010-02-22 14:50:00,8.97,8.98,8.97,8.98,244900.0,8.7681,8.7779,8.7681,8.7779,244900.0
2010-02-22 15:00:00,8.98,8.98,8.96,8.96,217200.0,8.7779,8.7779,8.7583,8.7583,217200.0
2010-02-22 15:10:00,8.97,8.97,8.96,8.97,173200.0,8.7681,8.7681,8.7583,8.7681,173200.0
2010-02-22 15:20:00,8.97,8.98,8.96,8.98,209600.0,8.7681,8.7779,8.7583,8.7779,209600.0
2010-02-22 15:30:00,8.97,8.98,8.95,8.95,245500.0,8.7681,8.7779,8.7486,8.7486,245500.0
2010-02-22 15:40:00,8.95,8.96,8.92,8.92,343200.0,8.7486,8.7583,8.7192,8.7192,343200.0
2010-02-22 15:50:00,8.93,8.94,8.92,8.94,1154700.0,8.729,8.7388,8.7192,8.7388,1154700.0
2010-02-23 09:30:00,8.83,8.83,8.56,8.61,2704600.0,8.6313,8.6313,8.3673,8.4162,2704600.0
2010-02-23 09:40:00,8.61,8.77,8.6,8.74,934900.0,8.4162,8.5726,8.4064,8.5433,934900.0
2010-02-23 09:50:00,8.73,8.78,8.7,8.7,556900.0,8.5335,8.5824,8.5042,8.5042,556900.0
2010-02-23 10:00:00,8.7,8.71,8.6,8.61,1474800.0,8.5042,8.514,8.4064,8.4162,1474800.0
2010-02-23 10:10:00,8.62,8.62,8.55,8.58,934600.0,8.426,8.426,8.3576,8.3869,934600.0
2010-02-23 10:20:00,8.58,8.6,8.56,8.56,616900.0,8.3869,8.4064,8.3673,8.3673,616900.0
2010-02-23 10:30:00,8.56,8.57,8.5,8.53,1040900.0,8.3673,8.3771,8.3087,8.338,1040900.0
2010-02-23 10:40:00,8.53,8.62,8.53,8.59,646700.0,8.338,8.426,8.338,8.3967,646700.0
2010-02-23 10:50:00,8.59,8.6,8.58,8.59,198900.0,8.3967,8.4064,8.3869,8.3967,198900.0
2010-02-23 11:00:00,8.58,8.59,8.53,8.53,451900.0,8.3869,8.3967,8.338,8.338,451900.0
2010-02-23 11:10:00,8.54,8.54,8.5,8.5,883000.0,8.3478,8.3478,8.3087,8.3087,883000.0
2010-02-23 11:20:00,8.51,8.52,8.5,8.52,349900.0,8.3185,8.3282,8.3087,8.3282,349900.0
2010-02-23 11:30:00,8.51,8.54,8.51,8.51,519400.0,8.3185,8.3478,8.3185,8.3185,519400.0
2010-02-23 11:40:00,8.52,8.52,8.5,8.51,364100.0,8.3282,8.3282,8.3087,8.3185,364100.0
2010-02-23 11:50:00,8.52,8.52,8.5,8.51,388500.0,8.3282,8.3282,8.3087,8.3185,388500.0
2010-02-23 12:00:00,8.51,8.52,8.43,8.44,1368000.0,8.3185,8.3282,8.2403,8.25,1368000.0
2010-02-23 12:10:00,8.45,8.48,8.43,8.47,1049400.0,8.2598,8.2891,8.2403,8.2794,1049400.0
2010-02-23 12:20:00,8.47,8.47,8.42,8.43,614100.0,8.2794,8.2794,8.2305,8.2403,614100.0
2010-02-23 12:30:00,8.43,8.48,8.43,8.47,141000.0,8.2403,8.2891,8.2403,8.2794,141000.0
2010-02-23 12:40:00,8.48,8.48,8.44,8.46,506900.0,8.2891,8.2891,8.25,8.2696,506900.0
2010-02-23 12:50:00,8.47,8.51,8.46,8.49,393900.0,8.2794,8.3185,8.2696,8.2989,393900.0
2010-02-23 13:00:00,8.49,8.52,8.49,8.51,248600.0,8.2989,8.3282,8.2989,8.3185,248600.0
2010-02-23 13:10:00,8.52,8.55,8.51,8.55,400700.0,8.3282,8.3576,8.3185,8.3576,400700.0
2010-02-23 13:20:00,8.55,8.61,8.54,8.59,819000.0,8.3576,8.4162,8.3478,8.3967,819000.0
2010-02-23 13:30:00,8.59,8.62,8.59,8.59,521000.0,8.3967,8.426,8.3967,8.3967,521000.0
2010-02-23 13:40:00,8.59,8.61,8.59,8.6,930600.0,8.3967,8.4162,8.3967,8.4064,930600.0
2010-02-23 13:50:00,8.61,8.61,8.54,8.57,636600.0,8.4162,8.4162,8.3478,8.3771,636600.0
2010-02-23 14:00:00,8.57,8.59,8.56,8.57,344100.0,8.3771,8.3967,8.3673,8.3771,344100.0
2010-02-23 14:10:00,8.58,8.61,8.57,8.6,288300.0,8.3869,8.4162,8.3771,8.4064,288300.0
2010-02-23 14:20:00,8.6,8.6,8.56,8.56,270600.0,8.4064,8.4064,8.3673,8.3673,270600.0
2010-02-23 14:30:00,8.57,8.67,8.56,8.65,1141300.0,8.3771,8.4749,8.3673,8.4553,1141300.0
2010-02-23 14:40:00,8.65,8.66,8.62,8.63,172400.0,8.4553,8.4651,8.426,8.4358,172400.0
2010-02-23 14:50:00,8.63,8.73,8.63,8.69,1369500.0,8.4358,8.5335,8.4358,8.4944,1369500.0
2010-02-23 15:00:00,8.7,8.71,8.68,8.68,482600.0,8.5042,8.514,8.4846,8.4846,482600.0
2010-02-23 15:10:00,8.68,8.7,8.65,8.69,686000.0,8.4846,8.5042,8.4553,8.4944,686000.0
2010-02-23 15:20:00,8.7,8.7,8.69,8.69,279900.0,8.5042,8.5042,8.4944,8.4944,279900.0
2010-02-23 15:30:00,8.7,8.7,8.65,8.66,680300.0,8.5042,8.5042,8.4553,8.4651,680300.0
2010-02-23 15:40:00,8.66,8.67,8.63,8.63,576600.0,8.4651,8.4749,8.4358,8.4358,576600.0
2010-02-23 15:50:00,8.63,8.64,8.61,8.61,1067800.0,8.4358,8.4455,8.4162,8.4162,1067800.0
2010-02-24 09:30:00,8.68,8.8,8.64,8.74,802500.0,8.4846,8.6019,8.4455,8.5433,802500.0
2010-02-24 09:40:00,8.74,8.78,8.7,8.77,535500.0,8.5433,8.5824,8.5042,8.5726,535500.0
2010-02-24 09:50:00,8.77,8.84,8.77,8.82,726100.0,8.5726,8.641,8.5726,8.6215,726100.0
2010-02-24 10:00:00,8.82,8.83,8.78,8.81,1923000.0,8.6215,8.6313,8.5824,8.6117,1923000.0
2010-02-24 10:10:00,8.82,8.82,8.74,8.75,686500.0,8.6215,8.6215,8.5433,8.5531,686500.0
2010-02-24 10:20:00,8.76,8.77,8.7,8.7,628800.0,8.5628,8.5726,8.5042,8.5042,628800.0
2010-02-24 10:30:00,8.7,8.8,8.69,8.8,1040200.0,8.5042,8.6019,8.4944,8.6019,1040200.0
2010-02-24 10:40:00,8.8,8.89,8.78,8.87,1799100.0,8.6019,8.6899,8.5824,8.6704,1799100.0
2010-02-24 10:50:00,8.87,8.88,8.85,8.86,695600.0,8.6704,8.6801,8.6508,8.6606,695600.0
2010-02-24 11:00:00,8.87,8.93,8.85,8.93,790300.0,8.6704,8.729,8.6508,8.729,790300.0
2010-02-24 11:10:00,8.93,9.02,8.91,9.01,2340600.0,8.729,8.817,8.7095,8.8072,2340600.0
2010-02-24 11:20:00,9.01,9.01,8.95,8.98,867400.0,8.8072,8.8072,8.7486,8.7779,867400.0
2010-02-24 11:30:00,8.97,9.05,8.97,9.05,1325700.0,8.7681,8.8463,8.7681,8.8463,1325700.0
2010-02-24 11:40:00,9.05,9.07,9.04,9.04,764500.0,8.8463,8.8659,8.8365,8.8365,764500.0
2010-02-24 11:50:00,9.04,9.08,9.03,9.07,444500.0,8.8365,8.8756,8.8268,8.8659,444500.0
2010-02-24 12:00:00,9.07,9.1,9.05,9.05,623500.0,8.8659,8.8952,8.8463,8.8463,623500.0
2010-02-24 12:10:00,9.05,9.1,9.05,9.1,599500.0,8.8463,8.8952,8.8463,8.8952,599500.0
2010-02-24 12:20:00,9.09,9.14,9.09,9.12,975800.0,8.8854,8.9343,8.8854,8.9147,975800.0
2010-02-24 12:30:00,9.11,9.13,9.11,9.12,488600.0,8.905,8.9245,8.905,8.9147,488600.0
2010-02-24 12:40:00,9.11,9.19,9.1,9.18,1137000.0,8.905,8.9832,8.8952,8.9734,1137000.0
2010-02-24 12:50:00,9.17,9.19,9.13,9.14,1285200.0,8.9636,8.9832,8.9245,8.9343,1285200.0
2010-02-24 13:00:00,9.14,9.15,9.11,9.11,887800.0,8.9343,8.9441,8.905,8.905,887800.0
2010-02-24 13:10:00,9.11,9.16,9.11,9.15,431800.0,8.905,8.9538,8.905,8.9441,431800.0
2010-02-24 13:20:00,9.15,9.2,9.14,9.19,1024200.0,8.9441,8.9929,8.9343,8.9832,1024200.0
2010-02-24 13:30:00,9.2,9.22,9.19,9.21,1127000.0,8.9929,9.0125,8.9832,9.0027,1127000.0
2010-02-24 13:40:00,9.22,9.22,9.16,9.16,1210200.0,9.0125,9.0125,8.9538,8.9538,1210200.0
2010-02-24 13:50:00,9.16,9.23,9.16,9.2,640700.0,8.9538,9.0223,8.9538,8.9929,640700.0
2010-02-24 14:00:00,9.2,9.21,9.14,9.15,355500.0,8.9929,9.0027,8.9343,8.9441,355500.0
2010-02-24 14:10:00,9.14,9.15,9.13,9.14,229400.0,8.9343,8.9441,8.9245,8.9343,229400.0
2010-02-24 14:20:00,9.13,9.14,9.08,9.09,390600.0,8.9245,8.9343,8.8756,8.8854,390600.0
2010-02-24 14:30:00,9.09,9.09,9.06,9.07,463200.0,8.8854,8.8854,8.8561,8.8659,463200.0
2010-02-24 14:40:00,9.07,9.13,9.06,9.1,680200.0,8.8659,8.9245,8.8561,8.8952,680200.0
2010-02-24 14:50:00,9.1,9.1,9.08,9.08,159700.0,8.8952,8.8952,8.8756,8.8756,159700.0
2010-02-24 15:00:00,9.09,9.09,9.08,9.08,427100.0,8.8854,8.8854,8.8756,8.8756,427100.0
2010-02-24 15:10:00,9.08,9.09,9.07,9.07,367600.0,8.8756,8.8854,8.8659,8.8659,367600.0
2010-02-24 15:20:00,9.07,9.08,9.04,9.05,391200.0,8.8659,8.8756,8.8365,8.8463,391200.0
2010-02-24 15:30:00,9.05,9.07,9.03,9.07,1074200.0,8.8463,8.8659,8.8268,8.8659,1074200.0
2010-02-24 15:40:00,9.07,9.08,9.06,9.08,610000.0,8.8659,8.8756,8.8561,8.8756,610000.0
2010-02-24 15:50:00,9.08,9.13,9.07,9.08,1826400.0,8.8756,8.9245,8.8659,8.8756,1826400.0
2010-02-25 09:30:00,8.9,8.9,8.72,8.83,1342900.0,8.6997,8.6997,8.5237,8.6313,1342900.0
2010-02-25 09:40:00,8.83,8.85,8.74,8.78,565800.0,8.6313,8.6508,8.5433,8.5824,565800.0
2010-02-25 09:50:00,8.78,8.91,8.78,8.9,714700.0,8.5824,8.7095,8.5824,8.6997,714700.0
2010-02-25 10:00:00,8.9,8.9,8.81,8.82,519700.0,8.6997,8.6997,8.6117,8.6215,519700.0
2010-02-25 10:10:00,8.82,8.83,8.81,8.83,558500.0,8.6215,8.6313,8.6117,8.6313,558500.0
2010-02-25 10:20:00,8.83,8.86,8.81,8.86,421500.0,8.6313,8.6606,8.6117,8.6606,421500.0
2010-02-25 10:30:00,8.86,8.86,8.84,8.86,563100.0,8.6606,8.6606,8.641,8.6606,563100.0
2010-02-25 10:40:00,8.86,8.88,8.84,8.84,452100.0,8.6606,8.6801,8.641,8.641,452100.0
2010-02-25 10:50:00,8.84,8.89,8.84,8.86,468600.0,8.641,8.6899,8.641,8.6606,468600.0
2010-02-25 11:00:00,8.86,8.87,8.83,8.86,741300.0,8.6606,8.6704,8.6313,8.6606,741300.0
2010-02-25 11:10:00,8.85,8.87,8.84,8.85,335500.0,8.6508,8.6704,8.641,8.6508,335500.0
2010-02-25 11:20:00,8.84,8.9,8.84,8.84,627100.0,8.641,8.6997,8.641,8.641,627100.0
2010-02-25 11:30:00,8.84,8.85,8.82,8.84,757900.0,8.641,8.6508,8.6215,8.641,757900.0
2010-02-25 11:40:00,8.84,8.86,8.83,8.84,371700.0,8.641,8.6606,8.6313,8.641,371700.0
2010-02-25 11:50:00,8.85,8.85,8.83,8.84,388800.0,8.6508,8.6508,8.6313,8.641,388800.0
2010-02-25 12:00:00,8.84,8.86,8.84,8.86,173100.0,8.641,8.6606,8.641,8.6606,173100.0
2010-02-25 12:10:00,8.85,8.86,8.84,8.85,175300.0,8.6508,8.6606,8.641,8.6508,175300.0
2010-02-25 12:20:00,8.84,8.86,8.84,8.86,247400.0,8.641,8.6606,8.641,8.6606,247400.0
2010-02-25 12:30:00,8.85,8.86,8.84,8.86,234100.0,8.6508,8.6606,8.641,8.6606,234100.0
2010-02-25 12:40:00,8.85,8.88,8.85,8.88,585500.0,8.6508,8.6801,8.6508,8.6801,585500.0
2010-02-25 12:50:00,8.88,8.9,8.87,8.9,143500.0,8.6801,8.6997,8.6704,8.6997,143500.0
2010-02-25 13:00:00,8.89,8.9,8.88,8.89,293500.0,8.6899,8.6997,8.6801,8.6899,293500.0
2010-02-25 13:10:00,8.88,8.9,8.88,8.9,226700.0,8.6801,8.6997,8.6801,8.6997,226700.0
2010-02-25 13:20:00,8.89,8.94,8.89,8.91,366400.0,8.6899,8.7388,8.6899,8.7095,366400.0
2010-02-25 13:30:00,8.92,8.92,8.89,8.91,396600.0,8.7192,8.7192,8.6899,8.7095,396600.0
2010-02-25 13:40:00,8.91,8.93,8.89,8.93,290200.0,8.7095,8.729,8.6899,8.729,290200.0
2010-02-25 13:50:00,8.93,8.98,8.92,8.98,338300.0,8.729,8.7779,8.7192,8.7779,338300.0
2010-02-25 14:00:00,8.98,9.01,8.86,8.99,1425900.0,8.7779,8.8072,8.6606,8.7877,1425900.0
2010-02-25 14:10:00,9.0,9.0,8.97,8.97,324500.0,8.7974,8.7974,8.7681,8.7681,324500.0
2010-02-25 14:20:00,8.98,9.03,8.97,9.0,533800.0,8.7779,8.8268,8.7681,8.7974,533800.0
2010-02-25 14:30:00,9.0,9.01,8.98,8.98,181100.0,8.7974,8.8072,8.7779,8.7779,181100.0
2010-02-25 14:40:00,8.98,9.0,8.97,8.98,472600.0,8.7779,8.7974,8.7681,8.7779,472600.0
2010-02-25 14:50:00,8.98,9.01,8.98,9.0,398800.0,8.7779,8.8072,8.7779,8.7974,398800.0
2010-02-25 15:00:00,9.0,9.02,8.98,9.02,521800.0,8.7974,8.817,8.7779,8.817,521800.0
2010-02-25 15:10:00,9.02,9.05,9.02,9.02,615000.0,8.817,8.8463,8.817,8.817,615000.0
2010-02-25 15:20:00,9.02,9.04,9.01,9.03,334800.0,8.817,8.8365,8.8072,8.8268,334800.0
2010-02-25 15:30:00,9.03,9.05,9.03,9.05,351400.0,8.8268,8.8463,8.8268,8.8463,351400.0
2010-02-25 15:40:00,9.05,9.09,9.04,9.09,629000.0,8.8463,8.8854,8.8365,8.8854,629000.0
2010-02-25 15:50:00,9.09,9.09,9.06,9.08,1604100.0,8.8854,8.8854,8.8561,8.8756,1604100.0
2010-02-26 09:30:00,9.09,9.15,8.96,8.97,1426500.0,8.8854,8.9441,8.7583,8.7681,1426500.0
2010-02-26 09:40:00,8.96,9.03,8.95,9.03,807700.0,8.7583,8.8268,8.7486,8.8268,807700.0
2010-02-26 09:50:00,9.02,9.03,8.9,8.9,691100.0,8.817,8.8268,8.6997,8.6997,691100.0
2010-02-26 10:00:00,8.9,8.95,8.87,8.94,998300.0,8.6997,8.7486,8.6704,8.7388,998300.0
2010-02-26 10:10:00,8.94,9.03,8.93,9.02,679600.0,8.7388,8.8268,8.729,8.817,679600.0
2010-02-26 10:20:00,9.02,9.03,8.95,8.98,822600.0,8.817,8.8268,8.7486,8.7779,822600.0
2010-02-26 10:30:00,8.98,9.07,8.97,9.07,889700.0,8.7779,8.8659,8.7681,8.8659,889700.0
2010-02-26 10:40:00,9.06,9.07,8.98,8.98,623500.0,8.8561,8.8659,8.7779,8.7779,623500.0
2010-02-26 10:50:00,8.98,9.0,8.97,9.0,580900.0,8.7779,8.7974,8.7681,8.7974,580900.0
2010-02-26 11:00:00,8.99,8.99,8.92,8.95,981200.0,8.7877,8.7877,8.7192,8.7486,981200.0
2010-02-26 11:10:00,8.94,8.98,8.94,8.98,321100.0,8.7388,8.7779,8.7388,8.7779,321100.0
2010-02-26 11:20:00,8.98,8.99,8.95,8.99,1129100.0,8.7779,8.7877,8.7486,8.7877,1129100.0
2010-02-26 11:30:00,8.98,9.0,8.98,8.99,241300.0,8.7779,8.7974,8.7779,8.7877,241300.0
2010-02-26 11:40:00,8.99,8.99,8.96,8.96,233500.0,8.7877,8.7877,8.7583,8.7583,233500.0
2010-02-26 11:50:00,8.96,8.98,8.96,8.96,298300.0,8.7583,8.7779,8.7583,8.7583,298300.0
2010-02-26 12:00:00,8.96,8.98,8.96,8.97,137700.0,8.7583,8.7779,8.7583,8.7681,137700.0
2010-02-26 12:10:00,8.97,8.97,8.95,8.97,414300.0,8.7681,8.7681,8.7486,8.7681,414300.0
2010-02-26 12:20:00,8.97,8.98,8.95,8.97,237300.0,8.7681,8.7779,8.7486,8.7681,237300.0
2010-02-26 12:30:00,8.98,8.98,8.95,8.97,248400.0,8.7779,8.7779,8.7486,8.7681,248400.0
2010-02-26 12:40:00,8.98,9.01,8.97,9.01,196900.0,8.7779,8.8072,8.7681,8.8072,196900.0
2010-02-26 12:50:00,9.0,9.01,8.96,8.98,159800.0,8.7974,8.8072,8.7583,8.7779,159800.0
2010-02-26 13:00:00,8.97,8.99,8.97,8.98,123800.0,8.7681,8.7877,8.7681,8.7779,123800.0
2010-02-26 13:10:00,8.98,8.98,8.97,8.98,71600.0,8.7779,8.7779,8.7681,8.7779,71600.0
2010-02-26 13:20:00,8.98,9.0,8.97,8.99,212000.0,8.7779,8.7974,8.7681,8.7877,212000.0
2010-02-26 13:30:00,9.0,9.01,8.98,9.01,162400.0,8.7974,8.8072,8.7779,8.8072,162400.0
2010-02-26 13:40:00,9.01,9.01,8.98,9.01,226500.0,8.8072,8.8072,8.7779,8.8072,226500.0
2010-02-26 13:50:00,9.01,9.02,9.0,9.02,126900.0,8.8072,8.817,8.7974,8.817,126900.0
2010-02-26 14:00:00,9.02,9.02,9.0,9.0,173100.0,8.817,8.817,8.7974,8.7974,173100.0
2010-02-26 14:10:00,9.01,9.01,8.98,9.01,896700.0,8.8072,8.8072,8.7779,8.8072,896700.0
2010-02-26 14:20:00,9.0,9.04,9.0,9.04,198400.0,8.7974,8.8365,8.7974,8.8365,198400.0
2010-02-26 14:30:00,9.04,9.05,9.02,9.03,287800.0,8.8365,8.8463,8.817,8.8268,287800.0
2010-02-26 14:40:00,9.02,9.03,9.02,9.03,141600.0,8.817,8.8268,8.817,8.8268,141600.0
2010-02-26 14:50:00,9.03,9.05,9.02,9.05,159500.0,8.8268,8.8463,8.817,8.8463,159500.0
2010-02-26 15:00:00,9.05,9.05,9.03,9.03,296800.0,8.8463,8.8463,8.8268,8.8268,296800.0
2010-02-26 15:10:00,9.03,9.05,9.03,9.05,284100.0,8.8268,8.8463,8.8268,8.8463,284100.0
2010-02-26 15:20:00,9.05,9.06,9.04,9.06,444900.0,8.8463,8.8561,8.8365,8.8561,444900.0
2010-02-26 15:30:00,9.05,9.06,9.01,9.03,850000.0,8.8463,8.8561,8.8072,8.8268,850000.0
2010-02-26 15:40:00,9.02,9.04,9.01,9.02,539900.0,8.817,8.8365,8.8072,8.817,539900.0
2010-02-26 15:50:00,9.02,9.06,9.0,9.06,1408500.0,8.817,8.8561,8.7974,8.8561,1408500.0
2010-03-01 09:30:00,9.24,9.45,9.2,9.4,2396600.0,9.032,9.2373,8.9929,9.1884,2396600.0
2010-03-01 09:40:00,9.4,9.46,9.39,9.44,1921100.0,9.1884,9.2471,9.1787,9.2275,1921100.0
2010-03-01 09:50:00,9.44,9.5,9.4,9.43,1797500.0,9.2275,9.2862,9.1884,9.2178,1797500.0
2010-03-01 10:00:00,9.43,9.5,9.41,9.49,2393500.0,9.2178,9.2862,9.1982,9.2764,2393500.0
2010-03-01 10:10:00,9.49,9.5,9.44,9.44,1456700.0,9.2764,9.2862,9.2275,9.2275,1456700.0
2010-03-01 10:20:00,9.45,9.48,9.44,9.48,666600.0,9.2373,9.2666,9.2275,9.2666,666600.0
2010-03-01 10:30:00,9.48,9.5,9.44,9.5,1121000.0,9.2666,9.2862,9.2275,9.2862,1121000.0
2010-03-01 10:40:00,9.49,9.5,9.47,9.5,759900.0,9.2764,9.2862,9.2569,9.2862,759900.0
2010-03-01 10:50:00,9.49,9.5,9.49,9.5,565000.0,9.2764,9.2862,9.2764,9.2862,565000.0
2010-03-01 11:00:00,9.49,9.64,9.49,9.64,2352100.0,9.2764,9.423,9.2764,9.423,2352100.0
2010-03-01 11:10:00,9.63,9.64,9.58,9.6,615600.0,9.4133,9.423,9.3644,9.3839,615600.0
2010-03-01 11:20:00,9.6,9.63,9.57,9.58,567300.0,9.3839,9.4133,9.3546,9.3644,567300.0
2010-03-01 11:30:00,9.57,9.61,9.56,9.61,384500.0,9.3546,9.3937,9.3448,9.3937,384500.0
2010-03-01 11:40:00,9.6,9.62,9.57,9.6,667800.0,9.3839,9.4035,9.3546,9.3839,667800.0
2010-03-01 11:50:00,9.6,9.63,9.59,9.63,548900.0,9.3839,9.4133,9.3742,9.4133,548900.0
2010-03-01 12:00:00,9.63,9.67,9.61,9.61,890100.0,9.4133,9.4524,9.3937,9.3937,890100.0
2010-03-01 12:10:00,9.62,9.66,9.61,9.66,520800.0,9.4035,9.4426,9.3937,9.4426,520800.0
2010-03-01 12:20:00,9.65,9.68,9.65,9.66,503300.0,9.4328,9.4621,9.4328,9.4426,503300.0
2010-03-01 12:30:00,9.66,9.67,9.64,9.64,349600.0,9.4426,9.4524,9.423,9.423,349600.0
2010-03-01 12:40:00,9.64,9.68,9.64,9.68,464800.0,9.423,9.4621,9.423,9.4621,464800.0
2010-03-01 12:50:00,9.68,9.68,9.63,9.63,575900.0,9.4621,9.4621,9.4133,9.4133,575900.0
2010-03-01 13:00:00,9.63,9.64,9.59,9.6,491700.0,9.4133,9.423,9.3742,9.3839,491700.0
2010-03-01 13:10:00,9.59,9.62,9.58,9.61,530000.0,9.3742,9.4035,9.3644,9.3937,530000.0
2010-03-01 13:20:00,9.61,9.63,9.6,9.63,793300.0,9.3937,9.4133,9.3839,9.4133,793300.0
2010-03-01 13:30:00,9.62,9.7,9.62,9.69,1089000.0,9.4035,9.4817,9.4035,9.4719,1089000.0
2010-03-01 13:40:00,9.69,9.7,9.69,9.7,484000.0,9.4719,9.4817,9.4719,9.4817,484000.0
2010-03-01 13:50:00,9.69,9.72,9.69,9.72,427300.0,9.4719,9.5012,9.4719,9.5012,427300.0
2010-03-01 14:00:00,9.71,9.74,9.7,9.73,1116900.0,9.4915,9.5208,9.4817,9.511,1116900.0
2010-03-01 14:10:00,9.73,9.79,9.72,9.78,1654300.0,9.511,9.5697,9.5012,9.5599,1654300.0
2010-03-01 14:20:00,9.78,9.79,9.72,9.73,1077800.0,9.5599,9.5697,9.5012,9.511,1077800.0
2010-03-01 14:30:00,9.72,9.76,9.71,9.75,922700.0,9.5012,9.5403,9.4915,9.5306,922700.0
2010-03-01 14:40:00,9.75,9.77,9.74,9.74,418200.0,9.5306,9.5501,9.5208,9.5208,418200.0
2010-03-01 14:50:00,9.75,9.75,9.69,9.71,869700.0,9.5306,9.5306,9.4719,9.4915,869700.0
2010-03-01 15:00:00,9.71,9.76,9.69,9.71,737500.0,9.4915,9.5403,9.4719,9.4915,737500.0
2010-03-01 15:10:00,9.72,9.73,9.7,9.7,510200.0,9.5012,9.511,9.4817,9.4817,510200.0
2010-03-01 15:20:00,9.71,9.76,9.7,9.74,949400.0,9.4915,9.5403,9.4817,9.5208,949400.0
2010-03-01 15:30:00,9.73,9.76,9.73,9.74,885400.0,9.511,9.5403,9.511,9.5208,885400.0
2010-03-01 15:40:00,9.73,9.77,9.71,9.74,1306300.0,9.511,9.5501,9.4915,9.5208,1306300.0
2010-03-01 15:50:00,9.74,9.79,9.72,9.78,2345000.0,9.5208,9.5697,9.5012,9.5599,2345000.0
2010-03-02 09:30:00,9.54,9.74,9.52,9.62,2325700.0,9.3253,9.5208,9.3057,9.4035,2325700.0
2010-03-02 09:40:00,9.63,9.67,9.55,9.55,1490400.0,9.4133,9.4524,9.3351,9.3351,1490400.0
2010-03-02 09:50:00,9.55,9.58,9.52,9.56,1818900.0,9.3351,9.3644,9.3057,9.3448,1818900.0
2010-03-02 10:00:00,9.56,9.57,9.53,9.53,763400.0,9.3448,9.3546,9.3155,9.3155,763400.0
2010-03-02 10:10:00,9.54,9.69,9.53,9.64,2804100.0,9.3253,9.4719,9.3155,9.423,2804100.0
2010-03-02 10:20:00,9.65,9.65,9.61,9.61,1231400.0,9.4328,9.4328,9.3937,9.3937,1231400.0
2010-03-02 10:30:00,9.61,9.62,9.59,9.6,630200.0,9.3937,9.4035,9.3742,9.3839,630200.0
2010-03-02 10:40:00,9.6,9.63,9.59,9.63,750900.0,9.3839,9.4133,9.3742,9.4133,750900.0
2010-03-02 10:50:00,9.63,9.65,9.62,9.63,673400.0,9.4133,9.4328,9.4035,9.4133,673400.0
2010-03-02 11:00:00,9.64,9.66,9.63,9.65,1968100.0,9.423,9.4426,9.4133,9.4328,1968100.0
2010-03-02 11:10:00,9.64,9.67,9.62,9.63,1377700.0,9.423,9.4524,9.4035,9.4133,1377700.0
2010-03-02 11:20:00,9.63,9.64,9.6,9.64,1317600.0,9.4133,9.423,9.3839,9.423,1317600.0
2010-03-02 11:30:00,9.64,9.65,9.61,9.63,782100.0,9.423,9.4328,9.3937,9.4133,782100.0
2010-03-02 11:40:00,9.64,9.64,9.59,9.59,809700.0,9.423,9.423,9.3742,9.3742,809700.0
2010-03-02 11:50:00,9.6,9.6,9.57,9.58,476500.0,9.3839,9.3839,9.3546,9.3644,476500.0
2010-03-02 12:00:00,9.57,9.59,9.57,9.59,751000.0,9.3546,9.3742,9.3546,9.3742,751000.0
2010-03-02 12:10:00,9.59,9.59,9.54,9.55,814700.0,9.3742,9.3742,9.3253,9.3351,814700.0
2010-03-02 12:20:00,9.56,9.56,9.54,9.55,294200.0,9.3448,9.3448,9.3253,9.3351,294200.0
2010-03-02 12:30:00,9.55,9.56,9.51,9.56,873600.0,9.3351,9.3448,9.296,9.3448,873600.0
2010-03-02 12:40:00,9.56,9.58,9.52,9.57,978800.0,9.3448,9.3644,9.3057,9.3546,978800.0
2010-03-02 12:50:00,9.57,9.58,9.52,9.55,1302400.0,9.3546,9.3644,9.3057,9.3351,1302400.0
2010-03-02 13:00:00,9.55,9.57,9.54,9.55,695200.0,9.3351,9.3546,9.3253,9.3351,695200.0
2010-03-02 13:10:00,9.55,9.59,9.54,9.56,1295200.0,9.3351,9.3742,9.3253,9.3448,1295200.0
2010-03-02 13:20:00,9.57,9.58,9.56,9.56,415100.0,9.3546,9.3644,9.3448,9.3448,415100.0
2010-03-02 13:30:00,9.57,9.62,9.56,9.62,701200.0,9.3546,9.4035,9.3448,9.4035,701200.0
2010-03-02 13:40:00,9.61,9.62,9.59,9.59,674300.0,9.3937,9.4035,9.3742,9.3742,674300.0
2010-03-02 13:50:00,9.6,9.63,9.58,9.61,874500.0,9.3839,9.4133,9.3644,9.3937,874500.0
2010-03-02 14:00:00,9.61,9.62,9.6,9.61,557800.0,9.3937,9.4035,9.3839,9.3937,557800.0
2010-03-02 14:10:00,9.61,9.61,9.6,9.6,337700.0,9.3937,9.3937,9.3839,9.3839,337700.0
2010-03-02 14:20:00,9.61,9.61,9.6,9.6,275800.0,9.3937,9.3937,9.3839,9.3839,275800.0
2010-03-02 14:30:00,9.61,9.64,9.6,9.62,644700.0,9.3937,9.423,9.3839,9.4035,644700.0
2010-03-02 14:40:00,9.62,9.63,9.61,9.61,348900.0,9.4035,9.4133,9.3937,9.3937,348900.0
2010-03-02 14:50:00,9.62,9.62,9.59,9.6,1041000.0,9.4035,9.4035,9.3742,9.3839,1041000.0
2010-03-02 15:00:00,9.6,9.62,9.58,9.59,692300.0,9.3839,9.4035,9.3644,9.3742,692300.0
2010-03-02 15:10:00,9.59,9.59,9.58,9.59,485100.0,9.3742,9.3742,9.3644,9.3742,485100.0
2010-03-02 15:20:00,9.59,9.59,9.53,9.53,823900.0,9.3742,9.3742,9.3155,9.3155,823900.0
2010-03-02 15:30:00,9.53,9.57,9.53,9.53,1169800.0,9.3155,9.3546,9.3155,9.3155,1169800.0
2010-03-02 15:40:00,9.53,9.55,9.52,9.54,973500.0,9.3155,9.3351,9.3057,9.3253,973500.0
2010-03-02 15:50:00,9.55,9.57,9.54,9.56,1117800.0,9.3351,9.3546,9.3253,9.3448,1117800.0
2010-03-03 09:30:00,9.58,9.7,9.55,9.61,1331200.0,9.3644,9.4817,9.3351,9.3937,1331200.0
2010-03-03 09:40:00,9.6,9.61,9.55,9.59,1309900.0,9.3839,9.3937,9.3351,9.3742,1309900.0
2010-03-03 09:50:00,9.59,9.64,9.51,9.52,1230500.0,9.3742,9.423,9.296,9.3057,1230500.0
2010-03-03 10:00:00,9.53,9.57,9.44,9.44,1275300.0,9.3155,9.3546,9.2275,9.2275,1275300.0
2010-03-03 10:10:00,9.44,9.5,9.44,9.46,904000.0,9.2275,9.2862,9.2275,9.2471,904000.0
2010-03-03 10:20:00,9.46,9.47,9.43,9.47,854000.0,9.2471,9.2569,9.2178,9.2569,854000.0
2010-03-03 10:30:00,9.46,9.51,9.45,9.48,792000.0,9.2471,9.296,9.2373,9.2666,792000.0
2010-03-03 10:40:00,9.48,9.51,9.46,9.5,430700.0,9.2666,9.296,9.2471,9.2862,430700.0
2010-03-03 10:50:00,9.5,9.51,9.49,9.51,517600.0,9.2862,9.296,9.2764,9.296,517600.0
2010-03-03 11:00:00,9.5,9.54,9.5,9.52,402300.0,9.2862,9.3253,9.2862,9.3057,402300.0
2010-03-03 11:10:00,9.53,9.53,9.51,9.51,350600.0,9.3155,9.3155,9.296,9.296,350600.0
2010-03-03 11:20:00,9.52,9.53,9.51,9.52,425700.0,9.3057,9.3155,9.296,9.3057,425700.0
2010-03-03 11:30:00,9.51,9.53,9.51,9.52,367400.0,9.296,9.3155,9.296,9.3057,367400.0
2010-03-03 11:40:00,9.52,9.53,9.52,9.52,193700.0,9.3057,9.3155,9.3057,9.3057,193700.0
2010-03-03 11:50:00,9.53,9.53,9.52,9.53,237400.0,9.3155,9.3155,9.3057,9.3155,237400.0
2010-03-03 12:00:00,9.53,9.53,9.51,9.52,530400.0,9.3155,9.3155,9.296,9.3057,530400.0
2010-03-03 12:10:00,9.51,9.53,9.51,9.53,256500.0,9.296,9.3155,9.296,9.3155,256500.0
2010-03-03 12:20:00,9.52,9.55,9.52,9.55,274800.0,9.3057,9.3351,9.3057,9.3351,274800.0
2010-03-03 12:30:00,9.55,9.55,9.53,9.53,324700.0,9.3351,9.3351,9.3155,9.3155,324700.0
2010-03-03 12:40:00,9.54,9.54,9.52,9.52,141900.0,9.3253,9.3253,9.3057,9.3057,141900.0
2010-03-03 12:50:00,9.53,9.54,9.51,9.52,629400.0,9.3155,9.3253,9.296,9.3057,629400.0
2010-03-03 13:00:00,9.52,9.54,9.52,9.53,460700.0,9.3057,9.3253,9.3057,9.3155,460700.0
2010-03-03 13:10:00,9.53,9.54,9.51,9.53,450400.0,9.3155,9.3253,9.296,9.3155,450400.0
2010-03-03 13:20:00,9.53,9.53,9.5,9.51,314600.0,9.3155,9.3155,9.2862,9.296,314600.0
2010-03-03 13:30:00,9.51,9.52,9.51,9.52,95100.0,9.296,9.3057,9.296,9.3057,95100.0
2010-03-03 13:40:00,9.51,9.52,9.5,9.51,288300.0,9.296,9.3057,9.2862,9.296,288300.0
2010-03-03 13:50:00,9.51,9.51,9.5,9.51,229900.0,9.296,9.296,9.2862,9.296,229900.0
2010-03-03 14:00:00,9.5,9.52,9.49,9.52,311500.0,9.2862,9.3057,9.2764,9.3057,311500.0
2010-03-03 14:10:00,9.52,9.52,9.5,9.51,556900.0,9.3057,9.3057,9.2862,9.296,556900.0
2010-03-03 14:20:00,9.51,9.52,9.47,9.47,987000.0,9.296,9.3057,9.2569,9.2569,987000.0
2010-03-03 14:30:00,9.48,9.5,9.47,9.47,406000.0,9.2666,9.2862,9.2569,9.2569,406000.0
2010-03-03 14:40:00,9.47,9.48,9.39,9.4,1354400.0,9.2569,9.2666,9.1787,9.1884,1354400.0
2010-03-03 14:50:00,9.4,9.43,9.4,9.41,775900.0,9.1884,9.2178,9.1884,9.1982,775900.0
2010-03-03 15:00:00,9.42,9.44,9.41,9.44,418800.0,9.208,9.2275,9.1982,9.2275,418800.0
2010-03-03 15:10:00,9.44,9.45,9.44,9.45,323800.0,9.2275,9.2373,9.2275,9.2373,323800.0
2010-03-03 15:20:00,9.44,9.45,9.43,9.43,800700.0,9.2275,9.2373,9.2178,9.2178,800700.0
2010-03-03 15:30:00,9.43,9.46,9.43,9.43,1169900.0,9.2178,9.2471,9.2178,9.2178,1169900.0
2010-03-03 15:40:00,9.43,9.47,9.43,9.46,1169400.0,9.2178,9.2569,9.2178,9.2471,1169400.0
2010-03-03 15:50:00,9.46,9.46,9.41,9.45,1284800.0,9.2471,9.2471,9.1982,9.2373,1284800.0
2010-03-04 09:30:00,9.41,9.43,9.3,9.35,1248200.0,9.1982,9.2178,9.0907,9.1396,1248200.0
2010-03-04 09:40:00,9.35,9.37,9.29,9.31,1273800.0,9.1396,9.1591,9.0809,9.1005,1273800.0
2010-03-04 09:50:00,9.31,9.36,9.3,9.36,446700.0,9.1005,9.1493,9.0907,9.1493,446700.0
2010-03-04 10:00:00,9.36,9.36,9.3,9.32,1060800.0,9.1493,9.1493,9.0907,9.1102,1060800.0
2010-03-04 10:10:00,9.31,9.32,9.25,9.25,1218400.0,9.1005,9.1102,9.0418,9.0418,1218400.0
2010-03-04 10:20:00,9.25,9.27,9.2,9.26,843200.0,9.0418,9.0614,8.9929,9.0516,843200.0
2010-03-04 10:30:00,9.26,9.28,9.17,9.2,894600.0,9.0516,9.0711,8.9636,8.9929,894600.0
2010-03-04 10:40:00,9.2,9.25,9.2,9.22,774800.0,8.9929,9.0418,8.9929,9.0125,774800.0
2010-03-04 10:50:00,9.22,9.24,9.22,9.22,299100.0,9.0125,9.032,9.0125,9.0125,299100.0
2010-03-04 11:00:00,9.22,9.25,9.22,9.23,274100.0,9.0125,9.0418,9.0125,9.0223,274100.0
2010-03-04 11:10:00,9.24,9.25,9.22,9.24,275500.0,9.032,9.0418,9.0125,9.032,275500.0
2010-03-04 11:20:00,9.23,9.25,9.23,9.24,227600.0,9.0223,9.0418,9.0223,9.032,227600.0
2010-03-04 11:30:00,9.24,9.25,9.21,9.21,480600.0,9.032,9.0418,9.0027,9.0027,480600.0
2010-03-04 11:40:00,9.21,9.24,9.21,9.23,148400.0,9.0027,9.032,9.0027,9.0223,148400.0
2010-03-04 11:50:00,9.23,9.25,9.23,9.24,190600.0,9.0223,9.0418,9.0223,9.032,190600.0
2010-03-04 12:00:00,9.24,9.24,9.2,9.22,465500.0,9.032,9.032,8.9929,9.0125,465500.0
2010-03-04 12:10:00,9.22,9.24,9.21,9.22,182400.0,9.0125,9.032,9.0027,9.0125,182400.0
2010-03-04 12:20:00,9.23,9.24,9.22,9.23,247100.0,9.0223,9.032,9.0125,9.0223,247100.0
2010-03-04 12:30:00,9.23,9.24,9.22,9.23,220900.0,9.0223,9.032,9.0125,9.0223,220900.0
2010-03-04 12:40:00,9.23,9.26,9.22,9.24,374500.0,9.0223,9.0516,9.0125,9.032,374500.0
2010-03-04 12:50:00,9.23,9.25,9.23,9.24,163200.0,9.0223,9.0418,9.0223,9.032,163200.0
2010-03-04 13:00:00,9.25,9.25,9.24,9.24,70300.0,9.0418,9.0418,9.032,9.032,70300.0
2010-03-04 13:10:00,9.25,9.29,9.24,9.28,449600.0,9.0418,9.0809,9.032,9.0711,449600.0
2010-03-04 13:20:00,9.28,9.3,9.28,9.29,431300.0,9.0711,9.0907,9.0711,9.0809,431300.0
2010-03-04 13:30:00,9.28,9.3,9.27,9.27,368200.0,9.0711,9.0907,9.0614,9.0614,368200.0
2010-03-04 13:40:00,9.28,9.3,9.26,9.28,412500.0,9.0711,9.0907,9.0516,9.0711,412500.0
2010-03-04 13:50:00,9.28,9.33,9.28,9.33,590500.0,9.0711,9.12,9.0711,9.12,590500.0
2010-03-04 14:00:00,9.33,9.33,9.29,9.31,572000.0,9.12,9.12,9.0809,9.1005,572000.0
2010-03-04 14:10:00,9.32,9.32,9.3,9.32,266300.0,9.1102,9.1102,9.0907,9.1102,266300.0
2010-03-04 14:20:00,9.32,9.35,9.31,9.35,262800.0,9.1102,9.1396,9.1005,9.1396,262800.0
2010-03-04 14:30:00,9.35,9.35,9.31,9.34,424200.0,9.1396,9.1396,9.1005,9.1298,424200.0
2010-03-04 14:40:00,9.34,9.35,9.33,9.34,323700.0,9.1298,9.1396,9.12,9.1298,323700.0
2010-03-04 14:50:00,9.34,9.34,9.33,9.34,119800.0,9.1298,9.1298,9.12,9.1298,119800.0
2010-03-04 15:00:00,9.34,9.34,9.32,9.33,195200.0,9.1298,9.1298,9.1102,9.12,195200.0
2010-03-04 15:10:00,9.32,9.33,9.31,9.32,464400.0,9.1102,9.12,9.1005,9.1102,464400.0
2010-03-04 15:20:00,9.32,9.35,9.32,9.34,381500.0,9.1102,9.1396,9.1102,9.1298,381500.0
2010-03-04 15:30:00,9.34,9.39,9.33,9.37,632300.0,9.1298,9.1787,9.12,9.1591,632300.0
2010-03-04 15:40:00,9.37,9.41,9.36,9.39,706000.0,9.1591,9.1982,9.1493,9.1787,706000.0
2010-03-04 15:50:00,9.4,9.41,9.4,9.41,1028000.0,9.1884,9.1982,9.1884,9.1982,1028000.0
2010-03-05 09:30:00,9.52,9.58,9.36,9.36,769500.0,9.3057,9.3644,9.1493,9.1493,769500.0
2010-03-05 09:40:00,9.37,9.41,9.32,9.4,1645900.0,9.1591,9.1982,9.1102,9.1884,1645900.0
2010-03-05 09:50:00,9.4,9.47,9.38,9.47,674400.0,9.1884,9.2569,9.1689,9.2569,674400.0
2010-03-05 10:00:00,9.47,9.47,9.39,9.44,773200.0,9.2569,9.2569,9.1787,9.2275,773200.0
2010-03-05 10:10:00,9.43,9.5,9.43,9.46,526800.0,9.2178,9.2862,9.2178,9.2471,526800.0
2010-03-05 10:20:00,9.46,9.47,9.43,9.44,805600.0,9.2471,9.2569,9.2178,9.2275,805600.0
2010-03-05 10:30:00,9.44,9.46,9.41,9.41,614200.0,9.2275,9.2471,9.1982,9.1982,614200.0
2010-03-05 10:40:00,9.42,9.42,9.4,9.42,388700.0,9.208,9.208,9.1884,9.208,388700.0
2010-03-05 10:50:00,9.42,9.43,9.37,9.38,334100.0,9.208,9.2178,9.1591,9.1689,334100.0
2010-03-05 11:00:00,9.38,9.41,9.37,9.39,500000.0,9.1689,9.1982,9.1591,9.1787,500000.0
2010-03-05 11:10:00,9.4,9.4,9.39,9.4,153800.0,9.1884,9.1884,9.1787,9.1884,153800.0
2010-03-05 11:20:00,9.39,9.44,9.39,9.44,424800.0,9.1787,9.2275,9.1787,9.2275,424800.0
2010-03-05 11:30:00,9.43,9.44,9.42,9.42,145700.0,9.2178,9.2275,9.208,9.208,145700.0
2010-03-05 11:40:00,9.43,9.43,9.42,9.42,78400.0,9.2178,9.2178,9.208,9.208,78400.0
2010-03-05 11:50:00,9.43,9.43,9.42,9.43,74800.0,9.2178,9.2178,9.208,9.2178,74800.0
2010-03-05 12:00:00,9.42,9.43,9.42,9.43,65500.0,9.208,9.2178,9.208,9.2178,65500.0
2010-03-05 12:10:00,9.42,9.44,9.42,9.44,364400.0,9.208,9.2275,9.208,9.2275,364400.0
2010-03-05 12:20:00,9.44,9.44,9.43,9.44,41800.0,9.2275,9.2275,9.2178,9.2275,41800.0
2010-03-05 12:30:00,9.44,9.44,9.43,9.44,49400.0,9.2275,9.2275,9.2178,9.2275,49400.0
2010-03-05 12:40:00,9.44,9.44,9.43,9.43,55100.0,9.2275,9.2275,9.2178,9.2178,55100.0
2010-03-05 12:50:00,9.44,9.44,9.43,9.44,97600.0,9.2275,9.2275,9.2178,9.2275,97600.0
2010-03-05 13:00:00,9.43,9.44,9.43,9.43,98600.0,9.2178,9.2275,9.2178,9.2178,98600.0
2010-03-05 13:10:00,9.43,9.45,9.43,9.44,580100.0,9.2178,9.2373,9.2178,9.2275,580100.0
2010-03-05 13:20:00,9.44,9.44,9.43,9.44,79200.0,9.2275,9.2275,9.2178,9.2275,79200.0
2010-03-05 13:30:00,9.43,9.45,9.43,9.44,217200.0,9.2178,9.2373,9.2178,9.2275,217200.0
2010-03-05 13:40:00,9.44,9.45,9.43,9.44,242400.0,9.2275,9.2373,9.2178,9.2275,242400.0
2010-03-05 13:50:00,9.43,9.44,9.43,9.44,238200.0,9.2178,9.2275,9.2178,9.2275,238200.0
2010-03-05 14:00:00,9.45,9.45,9.43,9.43,269500.0,9.2373,9.2373,9.2178,9.2178,269500.0
2010-03-05 14:10:00,9.44,9.44,9.43,9.44,118900.0,9.2275,9.2275,9.2178,9.2275,118900.0
2010-03-05 14:20:00,9.44,9.44,9.42,9.42,213900.0,9.2275,9.2275,9.208,9.208,213900.0
2010-03-05 14:30:00,9.42,9.43,9.41,9.41,579300.0,9.208,9.2178,9.1982,9.1982,579300.0
2010-03-05 14:40:00,9.41,9.44,9.41,9.43,701200.0,9.1982,9.2275,9.1982,9.2178,701200.0
2010-03-05 14:50:00,9.43,9.44,9.42,9.44,174300.0,9.2178,9.2275,9.208,9.2275,174300.0
2010-03-05 15:00:00,9.44,9.48,9.43,9.44,728900.0,9.2275,9.2666,9.2178,9.2275,728900.0
2010-03-05 15:10:00,9.44,9.45,9.42,9.42,163600.0,9.2275,9.2373,9.208,9.208,163600.0
2010-03-05 15:20:00,9.43,9.44,9.41,9.43,541100.0,9.2178,9.2275,9.1982,9.2178,541100.0
2010-03-05 15:30:00,9.43,9.45,9.43,9.44,494800.0,9.2178,9.2373,9.2178,9.2275,494800.0
2010-03-05 15:40:00,9.44,9.45,9.44,9.44,282800.0,9.2275,9.2373,9.2275,9.2275,282800.0
2010-03-05 15:50:00,9.45,9.46,9.44,9.46,686100.0,9.2373,9.2471,9.2275,9.2471,686100.0
2010-03-08 09:30:00,9.47,9.5,9.36,9.38,1241600.0,9.2569,9.2862,9.1493,9.1689,1241600.0
2010-03-08 09:40:00,9.38,9.46,9.38,9.45,819000.0,9.1689,9.2471,9.1689,9.2373,819000.0
2010-03-08 09:50:00,9.45,9.53,9.44,9.47,1241600.0,9.2373,9.3155,9.2275,9.2569,1241600.0
2010-03-08 10:00:00,9.47,9.51,9.46,9.49,907500.0,9.2569,9.296,9.2471,9.2764,907500.0
2010-03-08 10:10:00,9.5,9.51,9.49,9.49,367200.0,9.2862,9.296,9.2764,9.2764,367200.0
2010-03-08 10:20:00,9.49,9.59,9.49,9.55,1190900.0,9.2764,9.3742,9.2764,9.3351,1190900.0
2010-03-08 10:30:00,9.55,9.58,9.52,9.58,704300.0,9.3351,9.3644,9.3057,9.3644,704300.0
2010-03-08 10:40:00,9.57,9.64,9.56,9.64,724200.0,9.3546,9.423,9.3448,9.423,724200.0
2010-03-08 10:50:00,9.64,9.64,9.6,9.6,521300.0,9.423,9.423,9.3839,9.3839,521300.0
2010-03-08 11:00:00,9.61,9.62,9.59,9.59,430400.0,9.3937,9.4035,9.3742,9.3742,430400.0
2010-03-08 11:10:00,9.6,9.6,9.57,9.57,282500.0,9.3839,9.3839,9.3546,9.3546,282500.0
2010-03-08 11:20:00,9.58,9.59,9.51,9.51,636400.0,9.3644,9.3742,9.296,9.296,636400.0
2010-03-08 11:30:00,9.51,9.54,9.51,9.51,722600.0,9.296,9.3253,9.296,9.296,722600.0
2010-03-08 11:40:00,9.51,9.53,9.51,9.52,438300.0,9.296,9.3155,9.296,9.3057,438300.0
2010-03-08 11:50:00,9.52,9.52,9.49,9.5,486200.0,9.3057,9.3057,9.2764,9.2862,486200.0
2010-03-08 12:00:00,9.51,9.52,9.48,9.51,743000.0,9.296,9.3057,9.2666,9.296,743000.0
2010-03-08 12:10:00,9.5,9.51,9.5,9.51,164800.0,9.2862,9.296,9.2862,9.296,164800.0
2010-03-08 12:20:00,9.51,9.53,9.5,9.52,295800.0,9.296,9.3155,9.2862,9.3057,295800.0
2010-03-08 12:30:00,9.52,9.52,9.51,9.51,96400.0,9.3057,9.3057,9.296,9.296,96400.0
2010-03-08 12:40:00,9.51,9.52,9.5,9.51,230100.0,9.296,9.3057,9.2862,9.296,230100.0
2010-03-08 12:50:00,9.5,9.52,9.5,9.52,249200.0,9.2862,9.3057,9.2862,9.3057,249200.0
2010-03-08 13:00:00,9.52,9.56,9.52,9.55,646100.0,9.3057,9.3448,9.3057,9.3351,646100.0
2010-03-08 13:10:00,9.55,9.56,9.54,9.55,392400.0,9.3351,9.3448,9.3253,9.3351,392400.0
2010-03-08 13:20:00,9.56,9.6,9.55,9.6,848700.0,9.3448,9.3839,9.3351,9.3839,848700.0
2010-03-08 13:30:00,9.6,9.6,9.59,9.6,375800.0,9.3839,9.3839,9.3742,9.3839,375800.0
2010-03-08 13:40:00,9.6,9.61,9.57,9.58,648200.0,9.3839,9.3937,9.3546,9.3644,648200.0
2010-03-08 13:50:00,9.58,9.6,9.57,9.59,754600.0,9.3644,9.3839,9.3546,9.3742,754600.0
2010-03-08 14:00:00,9.59,9.62,9.59,9.6,911700.0,9.3742,9.4035,9.3742,9.3839,911700.0
2010-03-08 14:10:00,9.6,9.61,9.6,9.6,366300.0,9.3839,9.3937,9.3839,9.3839,366300.0
2010-03-08 14:20:00,9.61,9.61,9.6,9.6,229800.0,9.3937,9.3937,9.3839,9.3839,229800.0
2010-03-08 14:30:00,9.61,9.61,9.6,9.61,164200.0,9.3937,9.3937,9.3839,9.3937,164200.0
2010-03-08 14:40:00,9.61,9.65,9.58,9.65,1452200.0,9.3937,9.4328,9.3644,9.4328,1452200.0
2010-03-08 14:50:00,9.65,9.65,9.58,9.59,460000.0,9.4328,9.4328,9.3644,9.3742,460000.0
2010-03-08 15:00:00,9.59,9.59,9.58,9.59,186500.0,9.3742,9.3742,9.3644,9.3742,186500.0
2010-03-08 15:10:00,9.59,9.59,9.56,9.57,449200.0,9.3742,9.3742,9.3448,9.3546,449200.0
2010-03-08 15:20:00,9.56,9.57,9.56,9.57,255400.0,9.3448,9.3546,9.3448,9.3546,255400.0
2010-03-08 15:30:00,9.56,9.58,9.55,9.57,1392200.0,9.3448,9.3644,9.3351,9.3546,1392200.0
2010-03-08 15:40:00,9.58,9.62,9.57,9.61,1051100.0,9.3644,9.4035,9.3546,9.3937,1051100.0
2010-03-08 15:50:00,9.61,9.63,9.57,9.59,1964900.0,9.3937,9.4133,9.3546,9.3742,1964900.0
2010-03-09 09:30:00,9.46,9.56,9.42,9.47,905000.0,9.2471,9.3448,9.208,9.2569,905000.0
2010-03-09 09:40:00,9.48,9.49,9.42,9.43,1596900.0,9.2666,9.2764,9.208,9.2178,1596900.0
2010-03-09 09:50:00,9.44,9.44,9.39,9.43,1543300.0,9.2275,9.2275,9.1787,9.2178,1543300.0
2010-03-09 10:00:00,9.42,9.44,9.4,9.44,855700.0,9.208,9.2275,9.1884,9.2275,855700.0
2010-03-09 10:10:00,9.42,9.44,9.41,9.43,729400.0,9.208,9.2275,9.1982,9.2178,729400.0
2010-03-09 10:20:00,9.43,9.46,9.41,9.42,1139500.0,9.2178,9.2471,9.1982,9.208,1139500.0
2010-03-09 10:30:00,9.42,9.43,9.38,9.41,1792300.0,9.208,9.2178,9.1689,9.1982,1792300.0
2010-03-09 10:40:00,9.41,9.42,9.38,9.41,803700.0,9.1982,9.208,9.1689,9.1982,803700.0
2010-03-09 10:50:00,9.4,9.41,9.39,9.41,469400.0,9.1884,9.1982,9.1787,9.1982,469400.0
2010-03-09 11:00:00,9.4,9.41,9.39,9.4,622200.0,9.1884,9.1982,9.1787,9.1884,622200.0
2010-03-09 11:10:00,9.4,9.41,9.4,9.4,189100.0,9.1884,9.1982,9.1884,9.1884,189100.0
2010-03-09 11:20:00,9.4,9.43,9.4,9.43,552700.0,9.1884,9.2178,9.1884,9.2178,552700.0
2010-03-09 11:30:00,9.43,9.43,9.39,9.4,443300.0,9.2178,9.2178,9.1787,9.1884,443300.0
2010-03-09 11:40:00,9.4,9.4,9.39,9.4,557300.0,9.1884,9.1884,9.1787,9.1884,557300.0
2010-03-09 11:50:00,9.4,9.47,9.39,9.47,715400.0,9.1884,9.2569,9.1787,9.2569,715400.0
2010-03-09 12:00:00,9.47,9.5,9.46,9.47,1337900.0,9.2569,9.2862,9.2471,9.2569,1337900.0
2010-03-09 12:10:00,9.47,9.49,9.43,9.49,805700.0,9.2569,9.2764,9.2178,9.2764,805700.0
2010-03-09 12:20:00,9.48,9.49,9.46,9.49,616800.0,9.2666,9.2764,9.2471,9.2764,616800.0
2010-03-09 12:30:00,9.48,9.51,9.48,9.49,710900.0,9.2666,9.296,9.2666,9.2764,710900.0
2010-03-09 12:40:00,9.5,9.53,9.47,9.53,1805800.0,9.2862,9.3155,9.2569,9.3155,1805800.0
2010-03-09 12:50:00,9.52,9.6,9.52,9.59,2148200.0,9.3057,9.3839,9.3057,9.3742,2148200.0
2010-03-09 13:00:00,9.58,9.59,9.53,9.56,981700.0,9.3644,9.3742,9.3155,9.3448,981700.0
2010-03-09 13:10:00,9.55,9.56,9.52,9.52,350800.0,9.3351,9.3448,9.3057,9.3057,350800.0
2010-03-09 13:20:00,9.53,9.53,9.52,9.52,47200.0,9.3155,9.3155,9.3057,9.3057,47200.0
2010-03-09 13:30:00,9.52,9.54,9.51,9.52,299300.0,9.3057,9.3253,9.296,9.3057,299300.0
2010-03-09 13:40:00,9.52,9.53,9.5,9.5,598700.0,9.3057,9.3155,9.2862,9.2862,598700.0
2010-03-09 13:50:00,9.51,9.52,9.5,9.5,301600.0,9.296,9.3057,9.2862,9.2862,301600.0
2010-03-09 14:00:00,9.5,9.55,9.5,9.53,496900.0,9.2862,9.3351,9.2862,9.3155,496900.0
2010-03-09 14:10:00,9.53,9.54,9.53,9.53,177700.0,9.3155,9.3253,9.3155,9.3155,177700.0
2010-03-09 14:20:00,9.53,9.55,9.52,9.53,501800.0,9.3155,9.3351,9.3057,9.3155,501800.0
2010-03-09 14:30:00,9.54,9.56,9.53,9.55,637800.0,9.3253,9.3448,9.3155,9.3351,637800.0
2010-03-09 14:40:00,9.55,9.56,9.53,9.54,419700.0,9.3351,9.3448,9.3155,9.3253,419700.0
2010-03-09 14:50:00,9.54,9.55,9.49,9.5,720300.0,9.3253,9.3351,9.2764,9.2862,720300.0
2010-03-09 15:00:00,9.51,9.51,9.46,9.49,896700.0,9.296,9.296,9.2471,9.2764,896700.0
2010-03-09 15:10:00,9.48,9.49,9.43,9.45,553200.0,9.2666,9.2764,9.2178,9.2373,553200.0
2010-03-09 15:20:00,9.45,9.45,9.35,9.35,1888100.0,9.2373,9.2373,9.1396,9.1396,1888100.0
2010-03-09 15:30:00,9.35,9.41,9.34,9.4,1398900.0,9.1396,9.1982,9.1298,9.1884,1398900.0
2010-03-09 15:40:00,9.41,9.43,9.4,9.4,795600.0,9.1982,9.2178,9.1884,9.1884,795600.0
2010-03-09 15:50:00,9.41,9.43,9.4,9.42,1272400.0,9.1982,9.2178,9.1884,9.208,1272400.0
2010-03-10 09:30:00,9.63,9.81,9.57,9.79,3137000.0,9.4133,9.5892,9.3546,9.5697,3137000.0
2010-03-10 09:40:00,9.8,9.8,9.7,9.75,2413500.0,9.5794,9.5794,9.4817,9.5306,2413500.0
2010-03-10 09:50:00,9.76,9.87,9.75,9.87,2365400.0,9.5403,9.6479,9.5306,9.6479,2365400.0
2010-03-10 10:00:00,9.87,9.95,9.86,9.91,3023900.0,9.6479,9.7261,9.6381,9.687,3023900.0
2010-03-10 10:10:00,9.91,9.96,9.9,9.91,2180300.0,9.687,9.7358,9.6772,9.687,2180300.0
2010-03-10 10:20:00,9.91,9.92,9.84,9.88,1342600.0,9.687,9.6967,9.6185,9.6576,1342600.0
2010-03-10 10:30:00,9.89,9.94,9.87,9.92,951800.0,9.6674,9.7163,9.6479,9.6967,951800.0
2010-03-10 10:40:00,9.91,9.92,9.88,9.91,623300.0,9.687,9.6967,9.6576,9.687,623300.0
2010-03-10 10:50:00,9.91,9.91,9.83,9.87,1377500.0,9.687,9.687,9.6088,9.6479,1377500.0
2010-03-10 11:00:00,9.88,9.95,9.85,9.91,1579200.0,9.6576,9.7261,9.6283,9.687,1579200.0
2010-03-10 11:10:00,9.91,9.93,9.89,9.9,665100.0,9.687,9.7065,9.6674,9.6772,665100.0
2010-03-10 11:20:00,9.9,9.93,9.89,9.92,815900.0,9.6772,9.7065,9.6674,9.6967,815900.0
2010-03-10 11:30:00,9.92,9.92,9.89,9.9,466800.0,9.6967,9.6967,9.6674,9.6772,466800.0
2010-03-10 11:40:00,9.9,9.9,9.87,9.9,303200.0,9.6772,9.6772,9.6479,9.6772,303200.0
2010-03-10 11:50:00,9.89,9.92,9.87,9.91,771900.0,9.6674,9.6967,9.6479,9.687,771900.0
2010-03-10 12:00:00,9.9,9.93,9.86,9.86,686400.0,9.6772,9.7065,9.6381,9.6381,686400.0
2010-03-10 12:10:00,9.86,9.88,9.85,9.85,484200.0,9.6381,9.6576,9.6283,9.6283,484200.0
2010-03-10 12:20:00,9.85,9.89,9.82,9.83,1066500.0,9.6283,9.6674,9.599,9.6088,1066500.0
2010-03-10 12:30:00,9.83,9.84,9.79,9.82,512100.0,9.6088,9.6185,9.5697,9.599,512100.0
2010-03-10 12:40:00,9.83,9.84,9.79,9.81,519100.0,9.6088,9.6185,9.5697,9.5892,519100.0
2010-03-10 12:50:00,9.8,9.82,9.8,9.81,194800.0,9.5794,9.599,9.5794,9.5892,194800.0
2010-03-10 13:00:00,9.82,9.82,9.78,9.79,210300.0,9.599,9.599,9.5599,9.5697,210300.0
2010-03-10 13:10:00,9.78,9.82,9.78,9.82,329400.0,9.5599,9.599,9.5599,9.599,329400.0
2010-03-10 13:20:00,9.82,9.82,9.79,9.81,184400.0,9.599,9.599,9.5697,9.5892,184400.0
2010-03-10 13:30:00,9.82,9.82,9.8,9.81,315200.0,9.599,9.599,9.5794,9.5892,315200.0
2010-03-10 13:40:00,9.81,9.82,9.79,9.79,308600.0,9.5892,9.599,9.5697,9.5697,308600.0
2010-03-10 13:50:00,9.79,9.8,9.77,9.77,356000.0,9.5697,9.5794,9.5501,9.5501,356000.0
2010-03-10 14:00:00,9.77,9.82,9.76,9.82,361200.0,9.5501,9.599,9.5403,9.599,361200.0
2010-03-10 14:10:00,9.82,9.85,9.8,9.82,539300.0,9.599,9.6283,9.5794,9.599,539300.0
2010-03-10 14:20:00,9.82,9.86,9.82,9.85,2134200.0,9.599,9.6381,9.599,9.6283,2134200.0
2010-03-10 14:30:00,9.85,9.86,9.82,9.83,419700.0,9.6283,9.6381,9.599,9.6088,419700.0
2010-03-10 14:40:00,9.83,9.84,9.79,9.83,440700.0,9.6088,9.6185,9.5697,9.6088,440700.0
2010-03-10 14:50:00,9.83,9.84,9.76,9.77,1019400.0,9.6088,9.6185,9.5403,9.5501,1019400.0
2010-03-10 15:00:00,9.77,9.83,9.77,9.82,749400.0,9.5501,9.6088,9.5501,9.599,749400.0
2010-03-10 15:10:00,9.83,9.86,9.82,9.84,366700.0,9.6088,9.6381,9.599,9.6185,366700.0
2010-03-10 15:20:00,9.84,9.87,9.8,9.81,589700.0,9.6185,9.6479,9.5794,9.5892,589700.0
2010-03-10 15:30:00,9.81,9.88,9.8,9.86,856800.0,9.5892,9.6576,9.5794,9.6381,856800.0
2010-03-10 15:40:00,9.86,9.87,9.81,9.86,1914500.0,9.6381,9.6479,9.5892,9.6381,1914500.0
2010-03-10 15:50:00,9.87,9.9,9.85,9.87,1655100.0,9.6479,9.6772,9.6283,9.6479,1655100.0
2010-03-11 09:30:00,9.85,9.85,9.72,9.72,1026400.0,9.6283,9.6283,9.5012,9.5012,1026400.0
2010-03-11 09:40:00,9.72,9.77,9.66,9.66,1901200.0,9.5012,9.5501,9.4426,9.4426,1901200.0
2010-03-11 09:50:00,9.66,9.72,9.62,9.7,1079100.0,9.4426,9.5012,9.4035,9.4817,1079100.0
2010-03-11 10:00:00,9.7,9.77,9.68,9.7,1129500.0,9.4817,9.5501,9.4621,9.4817,1129500.0
2010-03-11 10:10:00,9.7,9.75,9.7,9.73,813300.0,9.4817,9.5306,9.4817,9.511,813300.0
2010-03-11 10:20:00,9.72,9.85,9.72,9.78,787800.0,9.5012,9.6283,9.5012,9.5599,787800.0
2010-03-11 10:30:00,9.78,9.83,9.77,9.83,390300.0,9.5599,9.6088,9.5501,9.6088,390300.0
2010-03-11 10:40:00,9.83,9.89,9.82,9.86,1046200.0,9.6088,9.6674,9.599,9.6381,1046200.0
2010-03-11 10:50:00,9.87,9.9,9.84,9.89,768800.0,9.6479,9.6772,9.6185,9.6674,768800.0
2010-03-11 11:00:00,9.89,9.89,9.79,9.82,846000.0,9.6674,9.6674,9.5697,9.599,846000.0
2010-03-11 11:10:00,9.81,9.82,9.81,9.81,197700.0,9.5892,9.599,9.5892,9.5892,197700.0
2010-03-11 11:20:00,9.82,9.82,9.78,9.8,258500.0,9.599,9.599,9.5599,9.5794,258500.0
2010-03-11 11:30:00,9.8,9.81,9.76,9.77,245500.0,9.5794,9.5892,9.5403,9.5501,245500.0
2010-03-11 11:40:00,9.77,9.77,9.72,9.75,454500.0,9.5501,9.5501,9.5012,9.5306,454500.0
2010-03-11 11:50:00,9.74,9.78,9.74,9.77,375700.0,9.5208,9.5599,9.5208,9.5501,375700.0
2010-03-11 12:00:00,9.78,9.78,9.76,9.77,175300.0,9.5599,9.5599,9.5403,9.5501,175300.0
2010-03-11 12:10:00,9.76,9.77,9.7,9.7,595300.0,9.5403,9.5501,9.4817,9.4817,595300.0
2010-03-11 12:20:00,9.7,9.72,9.68,9.71,379700.0,9.4817,9.5012,9.4621,9.4915,379700.0
2010-03-11 12:30:00,9.72,9.74,9.7,9.72,414700.0,9.5012,9.5208,9.4817,9.5012,414700.0
2010-03-11 12:40:00,9.71,9.76,9.71,9.74,316600.0,9.4915,9.5403,9.4915,9.5208,316600.0
2010-03-11 12:50:00,9.74,9.75,9.74,9.75,592300.0,9.5208,9.5306,9.5208,9.5306,592300.0
2010-03-11 13:00:00,9.75,9.77,9.72,9.77,291700.0,9.5306,9.5501,9.5012,9.5501,291700.0
2010-03-11 13:10:00,9.76,9.77,9.73,9.73,165600.0,9.5403,9.5501,9.511,9.511,165600.0
2010-03-11 13:20:00,9.73,9.75,9.73,9.74,88100.0,9.511,9.5306,9.511,9.5208,88100.0
2010-03-11 13:30:00,9.74,9.77,9.74,9.76,313400.0,9.5208,9.5501,9.5208,9.5403,313400.0
2010-03-11 13:40:00,9.75,9.77,9.73,9.74,277100.0,9.5306,9.5501,9.511,9.5208,277100.0
2010-03-11 13:50:00,9.75,9.75,9.69,9.69,657400.0,9.5306,9.5306,9.4719,9.4719,657400.0
2010-03-11 14:00:00,9.68,9.7,9.68,9.69,314200.0,9.4621,9.4817,9.4621,9.4719,314200.0
2010-03-11 14:10:00,9.69,9.73,9.69,9.73,372400.0,9.4719,9.511,9.4719,9.511,372400.0
2010-03-11 14:20:00,9.73,9.74,9.71,9.72,195300.0,9.511,9.5208,9.4915,9.5012,195300.0
2010-03-11 14:30:00,9.72,9.75,9.71,9.73,224500.0,9.5012,9.5306,9.4915,9.511,224500.0
2010-03-11 14:40:00,9.73,9.77,9.73,9.74,231200.0,9.511,9.5501,9.511,9.5208,231200.0
2010-03-11 14:50:00,9.74,9.75,9.74,9.75,72200.0,9.5208,9.5306,9.5208,9.5306,72200.0
2010-03-11 15:00:00,9.75,9.77,9.74,9.77,192700.0,9.5306,9.5501,9.5208,9.5501,192700.0
2010-03-11 15:10:00,9.76,9.79,9.76,9.78,280100.0,9.5403,9.5697,9.5403,9.5599,280100.0
2010-03-11 15:20:00,9.78,9.79,9.76,9.79,357600.0,9.5599,9.5697,9.5403,9.5697,357600.0
2010-03-11 15:30:00,9.78,9.79,9.76,9.77,328600.0,9.5599,9.5697,9.5403,9.5501,328600.0
2010-03-11 15:40:00,9.77,9.81,9.76,9.81,488600.0,9.5501,9.5892,9.5403,9.5892,488600.0
2010-03-11 15:50:00,9.81,9.81,9.8,9.8,633400.0,9.5892,9.5892,9.5794,9.5794,633400.0
2010-03-12 09:30:00,10.07,10.2,10.06,10.07,2400400.0,9.8434,9.9704,9.8336,9.8434,2400400.0
2010-03-12 09:40:00,10.06,10.2,10.02,10.2,2780900.0,9.8336,9.9704,9.7945,9.9704,2780900.0
2010-03-12 09:50:00,10.2,10.25,10.16,10.17,2383500.0,9.9704,10.0193,9.9313,9.9411,2383500.0
2010-03-12 10:00:00,10.18,10.18,10.06,10.07,1736700.0,9.9509,9.9509,9.8336,9.8434,1736700.0
2010-03-12 10:10:00,10.07,10.14,10.06,10.12,992400.0,9.8434,9.9118,9.8336,9.8922,992400.0
2010-03-12 10:20:00,10.13,10.15,10.1,10.13,901600.0,9.902,9.9215,9.8727,9.902,901600.0
2010-03-12 10:30:00,10.13,10.18,10.11,10.16,672300.0,9.902,9.9509,9.8824,9.9313,672300.0
2010-03-12 10:40:00,10.15,10.19,10.13,10.16,988000.0,9.9215,9.9606,9.902,9.9313,988000.0
2010-03-12 10:50:00,10.17,10.2,10.15,10.2,421500.0,9.9411,9.9704,9.9215,9.9704,421500.0
2010-03-12 11:00:00,10.2,10.2,10.13,10.16,442200.0,9.9704,9.9704,9.902,9.9313,442200.0
2010-03-12 11:10:00,10.16,10.18,10.15,10.18,890500.0,9.9313,9.9509,9.9215,9.9509,890500.0
2010-03-12 11:20:00,10.18,10.2,10.17,10.18,504600.0,9.9509,9.9704,9.9411,9.9509,504600.0
2010-03-12 11:30:00,10.18,10.19,10.16,10.16,1015900.0,9.9509,9.9606,9.9313,9.9313,1015900.0
2010-03-12 11:40:00,10.17,10.18,10.13,10.18,638900.0,9.9411,9.9509,9.902,9.9509,638900.0
2010-03-12 11:50:00,10.18,10.18,10.13,10.13,283000.0,9.9509,9.9509,9.902,9.902,283000.0
2010-03-12 12:00:00,10.14,10.14,10.09,10.11,842500.0,9.9118,9.9118,9.8629,9.8824,842500.0
2010-03-12 12:10:00,10.11,10.12,10.06,10.09,741900.0,9.8824,9.8922,9.8336,9.8629,741900.0
2010-03-12 12:20:00,10.08,10.13,10.08,10.13,160400.0,9.8531,9.902,9.8531,9.902,160400.0
2010-03-12 12:30:00,10.13,10.13,10.05,10.06,438600.0,9.902,9.902,9.8238,9.8336,438600.0
2010-03-12 12:40:00,10.07,10.08,10.04,10.06,525000.0,9.8434,9.8531,9.814,9.8336,525000.0
2010-03-12 12:50:00,10.06,10.08,10.05,10.07,551700.0,9.8336,9.8531,9.8238,9.8434,551700.0
2010-03-12 13:00:00,10.07,10.1,10.06,10.09,703000.0,9.8434,9.8727,9.8336,9.8629,703000.0
2010-03-12 13:10:00,10.1,10.11,10.06,10.06,233200.0,9.8727,9.8824,9.8336,9.8336,233200.0
2010-03-12 13:20:00,10.06,10.07,10.03,10.04,262200.0,9.8336,9.8434,9.8043,9.814,262200.0
2010-03-12 13:30:00,10.04,10.07,10.04,10.05,469700.0,9.814,9.8434,9.814,9.8238,469700.0
2010-03-12 13:40:00,10.05,10.06,10.04,10.05,723300.0,9.8238,9.8336,9.814,9.8238,723300.0
2010-03-12 13:50:00,10.05,10.05,10.01,10.05,489600.0,9.8238,9.8238,9.7847,9.8238,489600.0
2010-03-12 14:00:00,10.05,10.06,10.03,10.03,338600.0,9.8238,9.8336,9.8043,9.8043,338600.0
2010-03-12 14:10:00,10.03,10.04,10.02,10.04,336500.0,9.8043,9.814,9.7945,9.814,336500.0
2010-03-12 14:20:00,10.03,10.05,10.02,10.02,400600.0,9.8043,9.8238,9.7945,9.7945,400600.0
2010-03-12 14:30:00,10.02,10.06,10.02,10.04,440700.0,9.7945,9.8336,9.7945,9.814,440700.0
2010-03-12 14:40:00,10.04,10.05,9.97,10.0,955400.0,9.814,9.8238,9.7456,9.7749,955400.0
2010-03-12 14:50:00,10.0,10.02,10.0,10.01,659900.0,9.7749,9.7945,9.7749,9.7847,659900.0
2010-03-12 15:00:00,10.02,10.02,9.96,10.01,588300.0,9.7945,9.7945,9.7358,9.7847,588300.0
2010-03-12 15:10:00,10.0,10.01,9.96,9.98,677400.0,9.7749,9.7847,9.7358,9.7554,677400.0
2010-03-12 15:20:00,9.98,9.98,9.95,9.96,819200.0,9.7554,9.7554,9.7261,9.7358,819200.0
2010-03-12 15:30:00,9.96,9.97,9.7,9.94,854000.0,9.7358,9.7456,9.4817,9.7163,854000.0
2010-03-12 15:40:00,9.94,9.98,9.94,9.98,1262000.0,9.7163,9.7554,9.7163,9.7554,1262000.0
2010-03-12 15:50:00,9.98,9.99,9.95,9.96,2063800.0,9.7554,9.7652,9.7261,9.7358,2063800.0
2010-03-15 09:30:00,9.91,9.93,9.8,9.83,755800.0,9.687,9.7065,9.5794,9.6088,755800.0
2010-03-15 09:40:00,9.84,9.92,9.83,9.91,664100.0,9.6185,9.6967,9.6088,9.687,664100.0
2010-03-15 09:50:00,9.92,9.94,9.8,9.81,558400.0,9.6967,9.7163,9.5794,9.5892,558400.0
2010-03-15 10:00:00,9.81,9.83,9.72,9.83,1275200.0,9.5892,9.6088,9.5012,9.6088,1275200.0
2010-03-15 10:10:00,9.83,9.83,9.76,9.79,555600.0,9.6088,9.6088,9.5403,9.5697,555600.0
2010-03-15 10:20:00,9.79,9.83,9.75,9.78,736100.0,9.5697,9.6088,9.5306,9.5599,736100.0
2010-03-15 10:30:00,9.77,9.84,9.77,9.8,817500.0,9.5501,9.6185,9.5501,9.5794,817500.0
2010-03-15 10:40:00,9.79,9.8,9.75,9.75,618600.0,9.5697,9.5794,9.5306,9.5306,618600.0
2010-03-15 10:50:00,9.75,9.77,9.68,9.7,1190300.0,9.5306,9.5501,9.4621,9.4817,1190300.0
2010-03-15 11:00:00,9.69,9.72,9.65,9.66,1131600.0,9.4719,9.5012,9.4328,9.4426,1131600.0
2010-03-15 11:10:00,9.66,9.67,9.6,9.64,1033000.0,9.4426,9.4524,9.3839,9.423,1033000.0
2010-03-15 11:20:00,9.63,9.68,9.63,9.68,547300.0,9.4133,9.4621,9.4133,9.4621,547300.0
2010-03-15 11:30:00,9.68,9.69,9.65,9.69,384400.0,9.4621,9.4719,9.4328,9.4719,384400.0
2010-03-15 11:40:00,9.69,9.7,9.68,9.69,245200.0,9.4719,9.4817,9.4621,9.4719,245200.0
2010-03-15 11:50:00,9.69,9.71,9.68,9.7,130300.0,9.4719,9.4915,9.4621,9.4817,130300.0
2010-03-15 12:00:00,9.7,9.71,9.65,9.68,259700.0,9.4817,9.4915,9.4328,9.4621,259700.0
2010-03-15 12:10:00,9.68,9.69,9.66,9.68,185400.0,9.4621,9.4719,9.4426,9.4621,185400.0
2010-03-15 12:20:00,9.68,9.68,9.66,9.67,235800.0,9.4621,9.4621,9.4426,9.4524,235800.0
2010-03-15 12:30:00,9.67,9.69,9.66,9.69,423700.0,9.4524,9.4719,9.4426,9.4719,423700.0
2010-03-15 12:40:00,9.69,9.72,9.68,9.69,616500.0,9.4719,9.5012,9.4621,9.4719,616500.0
2010-03-15 12:50:00,9.68,9.69,9.65,9.65,224000.0,9.4621,9.4719,9.4328,9.4328,224000.0
2010-03-15 13:00:00,9.65,9.66,9.65,9.66,158600.0,9.4328,9.4426,9.4328,9.4426,158600.0
2010-03-15 13:10:00,9.65,9.69,9.65,9.66,388200.0,9.4328,9.4719,9.4328,9.4426,388200.0
2010-03-15 13:20:00,9.67,9.68,9.66,9.66,267900.0,9.4524,9.4621,9.4426,9.4426,267900.0
2010-03-15 13:30:00,9.66,9.69,9.66,9.69,166400.0,9.4426,9.4719,9.4426,9.4719,166400.0
2010-03-15 13:40:00,9.68,9.73,9.68,9.73,533300.0,9.4621,9.511,9.4621,9.511,533300.0
2010-03-15 13:50:00,9.73,9.73,9.69,9.71,626200.0,9.511,9.511,9.4719,9.4915,626200.0
2010-03-15 14:00:00,9.71,9.72,9.67,9.69,596100.0,9.4915,9.5012,9.4524,9.4719,596100.0
2010-03-15 14:10:00,9.69,9.69,9.66,9.68,194800.0,9.4719,9.4719,9.4426,9.4621,194800.0
2010-03-15 14:20:00,9.68,9.69,9.66,9.68,213500.0,9.4621,9.4719,9.4426,9.4621,213500.0
2010-03-15 14:30:00,9.69,9.69,9.64,9.66,765700.0,9.4719,9.4719,9.423,9.4426,765700.0
2010-03-15 14:40:00,9.66,9.72,9.65,9.7,582800.0,9.4426,9.5012,9.4328,9.4817,582800.0
2010-03-15 14:50:00,9.71,9.74,9.7,9.72,350900.0,9.4915,9.5208,9.4817,9.5012,350900.0
2010-03-15 15:00:00,9.72,9.72,9.69,9.7,231500.0,9.5012,9.5012,9.4719,9.4817,231500.0
2010-03-15 15:10:00,9.7,9.71,9.68,9.7,385100.0,9.4817,9.4915,9.4621,9.4817,385100.0
2010-03-15 15:20:00,9.71,9.73,9.7,9.73,390100.0,9.4915,9.511,9.4817,9.511,390100.0
2010-03-15 15:30:00,9.73,9.73,9.69,9.69,393900.0,9.511,9.511,9.4719,9.4719,393900.0
2010-03-15 15:40:00,9.69,9.72,9.69,9.72,779400.0,9.4719,9.5012,9.4719,9.5012,779400.0
2010-03-15 15:50:00,9.72,9.73,9.71,9.73,1259500.0,9.5012,9.511,9.4915,9.511,1259500.0
2010-03-16 09:30:00,9.85,9.92,9.8,9.91,1121400.0,9.6283,9.6967,9.5794,9.687,1121400.0
2010-03-16 09:40:00,9.91,9.91,9.86,9.9,1168500.0,9.687,9.687,9.6381,9.6772,1168500.0
2010-03-16 09:50:00,9.89,9.96,9.87,9.96,645500.0,9.6674,9.7358,9.6479,9.7358,645500.0
2010-03-16 10:00:00,9.97,9.97,9.92,9.94,389400.0,9.7456,9.7456,9.6967,9.7163,389400.0
2010-03-16 10:10:00,9.95,9.95,9.92,9.94,553900.0,9.7261,9.7261,9.6967,9.7163,553900.0
2010-03-16 10:20:00,9.94,10.0,9.93,9.98,994700.0,9.7163,9.7749,9.7065,9.7554,994700.0
2010-03-16 10:30:00,9.99,10.17,9.98,10.08,1970100.0,9.7652,9.9411,9.7554,9.8531,1970100.0
2010-03-16 10:40:00,10.07,10.11,10.07,10.11,619800.0,9.8434,9.8824,9.8434,9.8824,619800.0
2010-03-16 10:50:00,10.1,10.16,10.1,10.15,733400.0,9.8727,9.9313,9.8727,9.9215,733400.0
2010-03-16 11:00:00,10.15,10.18,10.14,10.15,724300.0,9.9215,9.9509,9.9118,9.9215,724300.0
2010-03-16 11:10:00,10.16,10.18,10.13,10.16,852400.0,9.9313,9.9509,9.902,9.9313,852400.0
2010-03-16 11:20:00,10.16,10.2,10.16,10.18,509700.0,9.9313,9.9704,9.9313,9.9509,509700.0
2010-03-16 11:30:00,10.17,10.19,10.14,10.14,300700.0,9.9411,9.9606,9.9118,9.9118,300700.0
2010-03-16 11:40:00,10.14,10.15,10.13,10.13,241600.0,9.9118,9.9215,9.902,9.902,241600.0
2010-03-16 11:50:00,10.13,10.14,10.11,10.12,464200.0,9.902,9.9118,9.8824,9.8922,464200.0
2010-03-16 12:00:00,10.13,10.13,10.07,10.1,654500.0,9.902,9.902,9.8434,9.8727,654500.0
2010-03-16 12:10:00,10.1,10.12,10.09,10.09,159700.0,9.8727,9.8922,9.8629,9.8629,159700.0
2010-03-16 12:20:00,10.1,10.1,10.09,10.09,83000.0,9.8727,9.8727,9.8629,9.8629,83000.0
2010-03-16 12:30:00,10.09,10.15,10.09,10.13,491900.0,9.8629,9.9215,9.8629,9.902,491900.0
2010-03-16 12:40:00,10.12,10.14,10.11,10.13,152900.0,9.8922,9.9118,9.8824,9.902,152900.0
2010-03-16 12:50:00,10.14,10.14,10.13,10.13,67200.0,9.9118,9.9118,9.902,9.902,67200.0
2010-03-16 13:00:00,10.14,10.18,10.13,10.17,348200.0,9.9118,9.9509,9.902,9.9411,348200.0
2010-03-16 13:10:00,10.18,10.18,10.13,10.14,249900.0,9.9509,9.9509,9.902,9.9118,249900.0
2010-03-16 13:20:00,10.14,10.15,10.14,10.15,123300.0,9.9118,9.9215,9.9118,9.9215,123300.0
2010-03-16 13:30:00,10.15,10.2,10.15,10.17,765500.0,9.9215,9.9704,9.9215,9.9411,765500.0
2010-03-16 13:40:00,10.17,10.18,10.15,10.16,209300.0,9.9411,9.9509,9.9215,9.9313,209300.0
2010-03-16 13:50:00,10.16,10.16,10.12,10.14,440100.0,9.9313,9.9313,9.8922,9.9118,440100.0
2010-03-16 14:00:00,10.13,10.15,10.12,10.12,243300.0,9.902,9.9215,9.8922,9.8922,243300.0
2010-03-16 14:10:00,10.12,10.17,10.12,10.14,397800.0,9.8922,9.9411,9.8922,9.9118,397800.0
2010-03-16 14:20:00,10.15,10.23,10.14,10.2,843200.0,9.9215,9.9997,9.9118,9.9704,843200.0
2010-03-16 14:30:00,10.2,10.2,10.12,10.12,608400.0,9.9704,9.9704,9.8922,9.8922,608400.0
2010-03-16 14:40:00,10.13,10.15,10.11,10.15,414400.0,9.902,9.9215,9.8824,9.9215,414400.0
2010-03-16 14:50:00,10.15,10.18,10.14,10.18,387100.0,9.9215,9.9509,9.9118,9.9509,387100.0
2010-03-16 15:00:00,10.18,10.19,10.15,10.15,276300.0,9.9509,9.9606,9.9215,9.9215,276300.0
2010-03-16 15:10:00,10.15,10.2,10.15,10.2,436300.0,9.9215,9.9704,9.9215,9.9704,436300.0
2010-03-16 15:20:00,10.2,10.23,10.17,10.2,780200.0,9.9704,9.9997,9.9411,9.9704,780200.0
2010-03-16 15:30:00,10.2,10.23,10.19,10.2,721200.0,9.9704,9.9997,9.9606,9.9704,721200.0
2010-03-16 15:40:00,10.2,10.21,10.16,10.19,680700.0,9.9704,9.9802,9.9313,9.9606,680700.0
2010-03-16 15:50:00,10.19,10.24,10.18,10.21,1640000.0,9.9606,10.0095,9.9509,9.9802,1640000.0
2010-03-17 09:30:00,10.33,10.33,10.23,10.24,1292900.0,10.0975,10.0975,9.9997,10.0095,1292900.0
2010-03-17 09:40:00,10.24,10.34,10.24,10.33,899400.0,10.0095,10.1073,10.0095,10.0975,899400.0
2010-03-17 09:50:00,10.34,10.34,10.3,10.3,645500.0,10.1073,10.1073,10.0682,10.0682,645500.0
2010-03-17 10:00:00,10.3,10.31,10.27,10.29,713100.0,10.0682,10.0779,10.0388,10.0584,713100.0
2010-03-17 10:10:00,10.29,10.3,10.27,10.28,702200.0,10.0584,10.0682,10.0388,10.0486,702200.0
2010-03-17 10:20:00,10.29,10.34,10.27,10.33,835400.0,10.0584,10.1073,10.0388,10.0975,835400.0
2010-03-17 10:30:00,10.34,10.34,10.33,10.34,396400.0,10.1073,10.1073,10.0975,10.1073,396400.0
2010-03-17 10:40:00,10.34,10.44,10.33,10.37,1135300.0,10.1073,10.205,10.0975,10.1366,1135300.0
2010-03-17 10:50:00,10.38,10.4,10.35,10.35,680700.0,10.1464,10.1659,10.117,10.117,680700.0
2010-03-17 11:00:00,10.36,10.4,10.32,10.37,833900.0,10.1268,10.1659,10.0877,10.1366,833900.0
2010-03-17 11:10:00,10.37,10.41,10.37,10.41,738000.0,10.1366,10.1757,10.1366,10.1757,738000.0
2010-03-17 11:20:00,10.41,10.5,10.4,10.5,1127700.0,10.1757,10.2637,10.1659,10.2637,1127700.0
2010-03-17 11:30:00,10.49,10.5,10.43,10.43,633300.0,10.2539,10.2637,10.1952,10.1952,633300.0
2010-03-17 11:40:00,10.43,10.45,10.43,10.44,293900.0,10.1952,10.2148,10.1952,10.205,293900.0
2010-03-17 11:50:00,10.45,10.45,10.43,10.43,279600.0,10.2148,10.2148,10.1952,10.1952,279600.0
2010-03-17 12:00:00,10.44,10.46,10.41,10.46,320000.0,10.205,10.2246,10.1757,10.2246,320000.0
2010-03-17 12:10:00,10.46,10.47,10.41,10.41,351500.0,10.2246,10.2343,10.1757,10.1757,351500.0
2010-03-17 12:20:00,10.41,10.45,10.41,10.43,351100.0,10.1757,10.2148,10.1757,10.1952,351100.0
2010-03-17 12:30:00,10.42,10.43,10.4,10.41,282400.0,10.1855,10.1952,10.1659,10.1757,282400.0
2010-03-17 12:40:00,10.4,10.41,10.4,10.41,94700.0,10.1659,10.1757,10.1659,10.1757,94700.0
2010-03-17 12:50:00,10.4,10.41,10.4,10.4,63600.0,10.1659,10.1757,10.1659,10.1659,63600.0
2010-03-17 13:00:00,10.41,10.41,10.4,10.41,180300.0,10.1757,10.1757,10.1659,10.1757,180300.0
2010-03-17 13:10:00,10.4,10.41,10.37,10.37,305900.0,10.1659,10.1757,10.1366,10.1366,305900.0
2010-03-17 13:20:00,10.38,10.43,10.37,10.42,926800.0,10.1464,10.1952,10.1366,10.1855,926800.0
2010-03-17 13:30:00,10.42,10.45,10.41,10.44,304200.0,10.1855,10.2148,10.1757,10.205,304200.0
2010-03-17 13:40:00,10.45,10.47,10.44,10.47,427500.0,10.2148,10.2343,10.205,10.2343,427500.0
2010-03-17 13:50:00,10.47,10.49,10.46,10.49,621100.0,10.2343,10.2539,10.2246,10.2539,621100.0
2010-03-17 14:00:00,10.48,10.51,10.47,10.49,1129700.0,10.2441,10.2734,10.2343,10.2539,1129700.0
2010-03-17 14:10:00,10.49,10.51,10.48,10.48,963300.0,10.2539,10.2734,10.2441,10.2441,963300.0
2010-03-17 14:20:00,10.49,10.49,10.47,10.48,1084700.0,10.2539,10.2539,10.2343,10.2441,1084700.0
2010-03-17 14:30:00,10.48,10.48,10.43,10.45,837600.0,10.2441,10.2441,10.1952,10.2148,837600.0
2010-03-17 14:40:00,10.45,10.47,10.45,10.45,1085200.0,10.2148,10.2343,10.2148,10.2148,1085200.0
2010-03-17 14:50:00,10.45,10.47,10.43,10.45,617400.0,10.2148,10.2343,10.1952,10.2148,617400.0
2010-03-17 15:00:00,10.45,10.49,10.45,10.48,298400.0,10.2148,10.2539,10.2148,10.2441,298400.0
2010-03-17 15:10:00,10.48,10.49,10.44,10.44,394400.0,10.2441,10.2539,10.205,10.205,394400.0
2010-03-17 15:20:00,10.44,10.48,10.4,10.42,1670200.0,10.205,10.2441,10.1659,10.1855,1670200.0
2010-03-17 15:30:00,10.41,10.42,10.38,10.4,411600.0,10.1757,10.1855,10.1464,10.1659,411600.0
2010-03-17 15:40:00,10.4,10.41,10.36,10.41,738900.0,10.1659,10.1757,10.1268,10.1757,738900.0
2010-03-17 15:50:00,10.4,10.43,10.39,10.41,1123600.0,10.1659,10.1952,10.1561,10.1757,1123600.0
2010-03-18 09:30:00,10.3,10.4,10.22,10.23,1348300.0,10.0682,10.1659,9.99,9.9997,1348300.0
2010-03-18 09:40:00,10.23,10.27,10.12,10.17,1233600.0,9.9997,10.0388,9.8922,9.9411,1233600.0
2010-03-18 09:50:00,10.18,10.22,10.16,10.2,610400.0,9.9509,9.99,9.9313,9.9704,610400.0
2010-03-18 10:00:00,10.21,10.27,10.14,10.14,588500.0,9.9802,10.0388,9.9118,9.9118,588500.0
2010-03-18 10:10:00,10.14,10.17,10.11,10.12,1022200.0,9.9118,9.9411,9.8824,9.8922,1022200.0
2010-03-18 10:20:00,10.12,10.15,10.07,10.09,1037900.0,9.8922,9.9215,9.8434,9.8629,1037900.0
2010-03-18 10:30:00,10.09,10.11,10.05,10.06,635100.0,9.8629,9.8824,9.8238,9.8336,635100.0
2010-03-18 10:40:00,10.05,10.09,10.05,10.07,848500.0,9.8238,9.8629,9.8238,9.8434,848500.0
2010-03-18 10:50:00,10.07,10.09,10.06,10.08,387500.0,9.8434,9.8629,9.8336,9.8531,387500.0
2010-03-18 11:00:00,10.09,10.2,10.08,10.18,914300.0,9.8629,9.9704,9.8531,9.9509,914300.0
2010-03-18 11:10:00,10.18,10.19,10.13,10.14,544800.0,9.9509,9.9606,9.902,9.9118,544800.0
2010-03-18 11:20:00,10.14,10.15,10.12,10.13,250700.0,9.9118,9.9215,9.8922,9.902,250700.0
2010-03-18 11:30:00,10.12,10.13,10.12,10.12,89000.0,9.8922,9.902,9.8922,9.8922,89000.0
2010-03-18 11:40:00,10.12,10.13,10.08,10.08,292000.0,9.8922,9.902,9.8531,9.8531,292000.0
2010-03-18 11:50:00,10.09,10.1,10.08,10.1,179900.0,9.8629,9.8727,9.8531,9.8727,179900.0
2010-03-18 12:00:00,10.09,10.11,10.09,10.1,270800.0,9.8629,9.8824,9.8629,9.8727,270800.0
2010-03-18 12:10:00,10.11,10.12,10.07,10.08,321400.0,9.8824,9.8922,9.8434,9.8531,321400.0
2010-03-18 12:20:00,10.08,10.09,10.07,10.09,179300.0,9.8531,9.8629,9.8434,9.8629,179300.0
2010-03-18 12:30:00,10.09,10.09,10.08,10.08,1152200.0,9.8629,9.8629,9.8531,9.8531,1152200.0
2010-03-18 12:40:00,10.08,10.09,10.06,10.08,204100.0,9.8531,9.8629,9.8336,9.8531,204100.0
2010-03-18 12:50:00,10.08,10.12,10.05,10.05,323800.0,9.8531,9.8922,9.8238,9.8238,323800.0
2010-03-18 13:00:00,10.05,10.09,10.05,10.08,633700.0,9.8238,9.8629,9.8238,9.8531,633700.0
2010-03-18 13:10:00,10.08,10.09,10.06,10.07,275700.0,9.8531,9.8629,9.8336,9.8434,275700.0
2010-03-18 13:20:00,10.07,10.08,10.07,10.07,41900.0,9.8434,9.8531,9.8434,9.8434,41900.0
2010-03-18 13:30:00,10.07,10.1,10.07,10.08,418800.0,9.8434,9.8727,9.8434,9.8531,418800.0
2010-03-18 13:40:00,10.09,10.1,10.08,10.1,202900.0,9.8629,9.8727,9.8531,9.8727,202900.0
2010-03-18 13:50:00,10.1,10.1,10.06,10.08,333600.0,9.8727,9.8727,9.8336,9.8531,333600.0
2010-03-18 14:00:00,10.07,10.1,10.07,10.09,227500.0,9.8434,9.8727,9.8434,9.8629,227500.0
2010-03-18 14:10:00,10.1,10.1,10.09,10.09,195400.0,9.8727,9.8727,9.8629,9.8629,195400.0
2010-03-18 14:20:00,10.08,10.12,10.08,10.12,317900.0,9.8531,9.8922,9.8531,9.8922,317900.0
2010-03-18 14:30:00,10.12,10.17,10.12,10.15,498700.0,9.8922,9.9411,9.8922,9.9215,498700.0
2010-03-18 14:40:00,10.16,10.16,10.1,10.1,276300.0,9.9313,9.9313,9.8727,9.8727,276300.0
2010-03-18 14:50:00,10.11,10.14,10.1,10.14,384200.0,9.8824,9.9118,9.8727,9.9118,384200.0
2010-03-18 15:00:00,10.14,10.14,10.13,10.13,94600.0,9.9118,9.9118,9.902,9.902,94600.0
2010-03-18 15:10:00,10.13,10.15,10.12,10.13,456100.0,9.902,9.9215,9.8922,9.902,456100.0
2010-03-18 15:20:00,10.12,10.15,10.12,10.14,334400.0,9.8922,9.9215,9.8922,9.9118,334400.0
2010-03-18 15:30:00,10.14,10.15,10.14,10.15,395300.0,9.9118,9.9215,9.9118,9.9215,395300.0
2010-03-18 15:40:00,10.15,10.18,10.12,10.17,755800.0,9.9215,9.9509,9.8922,9.9411,755800.0
2010-03-18 15:50:00,10.16,10.18,10.15,10.16,1241100.0,9.9313,9.9509,9.9215,9.9313,1241100.0
2010-03-19 09:30:00,10.27,10.27,10.1,10.15,1969600.0,10.0388,10.0388,9.8727,9.9215,1969600.0
2010-03-19 09:40:00,10.14,10.16,10.09,10.13,725700.0,9.9118,9.9313,9.8629,9.902,725700.0
2010-03-19 09:50:00,10.13,10.21,10.13,10.2,874700.0,9.902,9.9802,9.902,9.9704,874700.0
2010-03-19 10:00:00,10.21,10.25,10.1,10.11,756600.0,9.9802,10.0193,9.8727,9.8824,756600.0
2010-03-19 10:10:00,10.11,10.11,10.05,10.09,856400.0,9.8824,9.8824,9.8238,9.8629,856400.0
2010-03-19 10:20:00,10.09,10.09,10.03,10.06,430700.0,9.8629,9.8629,9.8043,9.8336,430700.0
2010-03-19 10:30:00,10.06,10.06,10.0,10.04,831200.0,9.8336,9.8336,9.7749,9.814,831200.0
2010-03-19 10:40:00,10.03,10.05,10.02,10.02,230000.0,9.8043,9.8238,9.7945,9.7945,230000.0
2010-03-19 10:50:00,10.02,10.03,10.01,10.02,289500.0,9.7945,9.8043,9.7847,9.7945,289500.0
2010-03-19 11:00:00,10.02,10.02,10.0,10.0,524200.0,9.7945,9.7945,9.7749,9.7749,524200.0
2010-03-19 11:10:00,10.01,10.01,9.98,9.98,692200.0,9.7847,9.7847,9.7554,9.7554,692200.0
2010-03-19 11:20:00,9.98,10.04,9.98,10.02,485900.0,9.7554,9.814,9.7554,9.7945,485900.0
2010-03-19 11:30:00,10.02,10.03,10.0,10.02,277600.0,9.7945,9.8043,9.7749,9.7945,277600.0
2010-03-19 11:40:00,10.03,10.04,10.02,10.03,161500.0,9.8043,9.814,9.7945,9.8043,161500.0
2010-03-19 11:50:00,10.03,10.04,10.02,10.02,123400.0,9.8043,9.814,9.7945,9.7945,123400.0
2010-03-19 12:00:00,10.02,10.07,10.02,10.06,213700.0,9.7945,9.8434,9.7945,9.8336,213700.0
2010-03-19 12:10:00,10.07,10.07,10.02,10.02,160300.0,9.8434,9.8434,9.7945,9.7945,160300.0
2010-03-19 12:20:00,10.02,10.03,10.01,10.01,334900.0,9.7945,9.8043,9.7847,9.7847,334900.0
2010-03-19 12:30:00,10.01,10.03,10.0,10.02,442300.0,9.7847,9.8043,9.7749,9.7945,442300.0
2010-03-19 12:40:00,10.02,10.03,10.01,10.01,198500.0,9.7945,9.8043,9.7847,9.7847,198500.0
2010-03-19 12:50:00,10.0,10.01,10.0,10.0,174700.0,9.7749,9.7847,9.7749,9.7749,174700.0
2010-03-19 13:00:00,10.0,10.01,10.0,10.0,54000.0,9.7749,9.7847,9.7749,9.7749,54000.0
2010-03-19 13:10:00,10.01,10.01,10.0,10.0,95800.0,9.7847,9.7847,9.7749,9.7749,95800.0
2010-03-19 13:20:00,10.01,10.01,9.98,10.0,298400.0,9.7847,9.7847,9.7554,9.7749,298400.0
2010-03-19 13:30:00,9.99,10.0,9.96,9.99,452400.0,9.7652,9.7749,9.7358,9.7652,452400.0
2010-03-19 13:40:00,9.99,9.99,9.98,9.98,66800.0,9.7652,9.7652,9.7554,9.7554,66800.0
2010-03-19 13:50:00,9.98,9.99,9.98,9.99,77300.0,9.7554,9.7652,9.7554,9.7652,77300.0
2010-03-19 14:00:00,9.98,10.03,9.98,10.01,368500.0,9.7554,9.8043,9.7554,9.7847,368500.0
2010-03-19 14:10:00,10.02,10.02,10.0,10.02,234000.0,9.7945,9.7945,9.7749,9.7945,234000.0
2010-03-19 14:20:00,10.02,10.06,10.02,10.06,283500.0,9.7945,9.8336,9.7945,9.8336,283500.0
2010-03-19 14:30:00,10.06,10.07,10.03,10.03,287300.0,9.8336,9.8434,9.8043,9.8043,287300.0
2010-03-19 14:40:00,10.03,10.05,10.02,10.05,175800.0,9.8043,9.8238,9.7945,9.8238,175800.0
2010-03-19 14:50:00,10.05,10.06,10.02,10.02,347700.0,9.8238,9.8336,9.7945,9.7945,347700.0
2010-03-19 15:00:00,10.02,10.07,10.01,10.05,271200.0,9.7945,9.8434,9.7847,9.8238,271200.0
2010-03-19 15:10:00,10.05,10.05,10.03,10.04,126300.0,9.8238,9.8238,9.8043,9.814,126300.0
2010-03-19 15:20:00,10.03,10.04,10.0,10.0,221700.0,9.8043,9.814,9.7749,9.7749,221700.0
2010-03-19 15:30:00,10.0,10.01,9.96,9.98,508400.0,9.7749,9.7847,9.7358,9.7554,508400.0
2010-03-19 15:40:00,9.98,9.99,9.95,9.97,1005800.0,9.7554,9.7652,9.7261,9.7456,1005800.0
2010-03-19 15:50:00,9.97,10.0,9.95,9.97,2155000.0,9.7456,9.7749,9.7261,9.7456,2155000.0
2010-03-22 09:30:00,9.84,9.88,9.75,9.88,911400.0,9.6185,9.6576,9.5306,9.6576,911400.0
2010-03-22 09:40:00,9.87,10.02,9.84,10.0,995900.0,9.6479,9.7945,9.6185,9.7749,995900.0
2010-03-22 09:50:00,10.0,10.08,10.0,10.05,597000.0,9.7749,9.8531,9.7749,9.8238,597000.0
2010-03-22 10:00:00,10.04,10.08,9.98,10.01,652300.0,9.814,9.8531,9.7554,9.7847,652300.0
2010-03-22 10:10:00,10.01,10.04,9.99,10.01,410100.0,9.7847,9.814,9.7652,9.7847,410100.0
2010-03-22 10:20:00,10.02,10.13,10.0,10.13,763500.0,9.7945,9.902,9.7749,9.902,763500.0
2010-03-22 10:30:00,10.13,10.13,10.07,10.11,410900.0,9.902,9.902,9.8434,9.8824,410900.0
2010-03-22 10:40:00,10.1,10.12,10.09,10.12,176600.0,9.8727,9.8922,9.8629,9.8922,176600.0
2010-03-22 10:50:00,10.12,10.21,10.11,10.21,737800.0,9.8922,9.9802,9.8824,9.9802,737800.0
2010-03-22 11:00:00,10.21,10.24,10.2,10.23,378900.0,9.9802,10.0095,9.9704,9.9997,378900.0
2010-03-22 11:10:00,10.22,10.23,10.17,10.17,354200.0,9.99,9.9997,9.9411,9.9411,354200.0
2010-03-22 11:20:00,10.18,10.22,10.17,10.2,438000.0,9.9509,9.99,9.9411,9.9704,438000.0
2010-03-22 11:30:00,10.19,10.21,10.17,10.18,287000.0,9.9606,9.9802,9.9411,9.9509,287000.0
2010-03-22 11:40:00,10.19,10.22,10.17,10.21,281600.0,9.9606,9.99,9.9411,9.9802,281600.0
2010-03-22 11:50:00,10.21,10.23,10.2,10.23,98800.0,9.9802,9.9997,9.9704,9.9997,98800.0
2010-03-22 12:00:00,10.23,10.23,10.2,10.23,234700.0,9.9997,9.9997,9.9704,9.9997,234700.0
2010-03-22 12:10:00,10.22,10.24,10.22,10.23,221900.0,9.99,10.0095,9.99,9.9997,221900.0
2010-03-22 12:20:00,10.23,10.23,10.22,10.23,86700.0,9.9997,9.9997,9.99,9.9997,86700.0
2010-03-22 12:30:00,10.23,10.27,10.22,10.24,493300.0,9.9997,10.0388,9.99,10.0095,493300.0
2010-03-22 12:40:00,10.24,10.27,10.21,10.26,294300.0,10.0095,10.0388,9.9802,10.0291,294300.0
2010-03-22 12:50:00,10.27,10.3,10.26,10.3,283100.0,10.0388,10.0682,10.0291,10.0682,283100.0
2010-03-22 13:00:00,10.3,10.33,10.28,10.28,415700.0,10.0682,10.0975,10.0486,10.0486,415700.0
2010-03-22 13:10:00,10.28,10.3,10.28,10.29,139000.0,10.0486,10.0682,10.0486,10.0584,139000.0
2010-03-22 13:20:00,10.3,10.3,10.25,10.27,264800.0,10.0682,10.0682,10.0193,10.0388,264800.0
2010-03-22 13:30:00,10.27,10.29,10.24,10.25,255600.0,10.0388,10.0584,10.0095,10.0193,255600.0
2010-03-22 13:40:00,10.24,10.27,10.24,10.24,204400.0,10.0095,10.0388,10.0095,10.0095,204400.0
2010-03-22 13:50:00,10.24,10.26,10.24,10.24,133000.0,10.0095,10.0291,10.0095,10.0095,133000.0
2010-03-22 14:00:00,10.24,10.26,10.23,10.25,137000.0,10.0095,10.0291,9.9997,10.0193,137000.0
2010-03-22 14:10:00,10.26,10.27,10.23,10.26,166600.0,10.0291,10.0388,9.9997,10.0291,166600.0
2010-03-22 14:20:00,10.27,10.29,10.26,10.27,141000.0,10.0388,10.0584,10.0291,10.0388,141000.0
2010-03-22 14:30:00,10.27,10.3,10.27,10.29,557000.0,10.0388,10.0682,10.0388,10.0584,557000.0
2010-03-22 14:40:00,10.29,10.32,10.29,10.31,306500.0,10.0584,10.0877,10.0584,10.0779,306500.0
2010-03-22 14:50:00,10.31,10.32,10.28,10.3,349300.0,10.0779,10.0877,10.0486,10.0682,349300.0
2010-03-22 15:00:00,10.31,10.32,10.29,10.3,254900.0,10.0779,10.0877,10.0584,10.0682,254900.0
2010-03-22 15:10:00,10.29,10.36,10.29,10.36,969300.0,10.0584,10.1268,10.0584,10.1268,969300.0
2010-03-22 15:20:00,10.36,10.36,10.33,10.34,371900.0,10.1268,10.1268,10.0975,10.1073,371900.0
2010-03-22 15:30:00,10.33,10.34,10.32,10.33,504400.0,10.0975,10.1073,10.0877,10.0975,504400.0
2010-03-22 15:40:00,10.33,10.36,10.32,10.32,1318300.0,10.0975,10.1268,10.0877,10.0877,1318300.0
2010-03-22 15:50:00,10.32,10.36,10.32,10.33,2399800.0,10.0877,10.1268,10.0877,10.0975,2399800.0
2010-03-23 09:30:00,10.4,10.51,10.39,10.51,1080700.0,10.1659,10.2734,10.1561,10.2734,1080700.0
2010-03-23 09:40:00,10.51,10.52,10.37,10.4,873600.0,10.2734,10.2832,10.1366,10.1659,873600.0
2010-03-23 09:50:00,10.39,10.47,10.39,10.43,948400.0,10.1561,10.2343,10.1561,10.1952,948400.0
2010-03-23 10:00:00,10.44,10.47,10.4,10.45,726200.0,10.205,10.2343,10.1659,10.2148,726200.0
2010-03-23 10:10:00,10.45,10.47,10.42,10.46,975600.0,10.2148,10.2343,10.1855,10.2246,975600.0
2010-03-23 10:20:00,10.46,10.52,10.43,10.49,804500.0,10.2246,10.2832,10.1952,10.2539,804500.0
2010-03-23 10:30:00,10.5,10.52,10.48,10.5,792400.0,10.2637,10.2832,10.2441,10.2637,792400.0
2010-03-23 10:40:00,10.5,10.54,10.49,10.52,707200.0,10.2637,10.3028,10.2539,10.2832,707200.0
2010-03-23 10:50:00,10.51,10.52,10.38,10.4,761100.0,10.2734,10.2832,10.1464,10.1659,761100.0
2010-03-23 11:00:00,10.4,10.41,10.34,10.39,695200.0,10.1659,10.1757,10.1073,10.1561,695200.0
2010-03-23 11:10:00,10.39,10.39,10.34,10.36,966600.0,10.1561,10.1561,10.1073,10.1268,966600.0
2010-03-23 11:20:00,10.35,10.39,10.34,10.36,927600.0,10.117,10.1561,10.1073,10.1268,927600.0
2010-03-23 11:30:00,10.36,10.4,10.35,10.4,1158800.0,10.1268,10.1659,10.117,10.1659,1158800.0
2010-03-23 11:40:00,10.4,10.46,10.4,10.44,686300.0,10.1659,10.2246,10.1659,10.205,686300.0
2010-03-23 11:50:00,10.43,10.45,10.42,10.45,169400.0,10.1952,10.2148,10.1855,10.2148,169400.0
2010-03-23 12:00:00,10.44,10.47,10.4,10.42,400800.0,10.205,10.2343,10.1659,10.1855,400800.0
2010-03-23 12:10:00,10.43,10.44,10.4,10.42,238400.0,10.1952,10.205,10.1659,10.1855,238400.0
2010-03-23 12:20:00,10.41,10.45,10.41,10.45,254100.0,10.1757,10.2148,10.1757,10.2148,254100.0
2010-03-23 12:30:00,10.45,10.46,10.42,10.42,340300.0,10.2148,10.2246,10.1855,10.1855,340300.0
2010-03-23 12:40:00,10.42,10.46,10.42,10.45,165900.0,10.1855,10.2246,10.1855,10.2148,165900.0
2010-03-23 12:50:00,10.45,10.52,10.45,10.49,148400.0,10.2148,10.2832,10.2148,10.2539,148400.0
2010-03-23 13:00:00,10.49,10.5,10.46,10.49,229300.0,10.2539,10.2637,10.2246,10.2539,229300.0
2010-03-23 13:10:00,10.5,10.5,10.46,10.46,256500.0,10.2637,10.2637,10.2246,10.2246,256500.0
2010-03-23 13:20:00,10.47,10.5,10.46,10.49,215100.0,10.2343,10.2637,10.2246,10.2539,215100.0
2010-03-23 13:30:00,10.5,10.51,10.47,10.51,346400.0,10.2637,10.2734,10.2343,10.2734,346400.0
2010-03-23 13:40:00,10.51,10.51,10.44,10.45,243100.0,10.2734,10.2734,10.205,10.2148,243100.0
2010-03-23 13:50:00,10.45,10.49,10.44,10.46,372500.0,10.2148,10.2539,10.205,10.2246,372500.0
2010-03-23 14:00:00,10.47,10.49,10.46,10.48,171700.0,10.2343,10.2539,10.2246,10.2441,171700.0
2010-03-23 14:10:00,10.49,10.51,10.48,10.49,242200.0,10.2539,10.2734,10.2441,10.2539,242200.0
2010-03-23 14:20:00,10.5,10.54,10.49,10.52,330000.0,10.2637,10.3028,10.2539,10.2832,330000.0
2010-03-23 14:30:00,10.53,10.53,10.51,10.51,177600.0,10.293,10.293,10.2734,10.2734,177600.0
2010-03-23 14:40:00,10.52,10.52,10.44,10.48,912700.0,10.2832,10.2832,10.205,10.2441,912700.0
2010-03-23 14:50:00,10.48,10.48,10.45,10.48,554700.0,10.2441,10.2441,10.2148,10.2441,554700.0
2010-03-23 15:00:00,10.48,10.5,10.44,10.49,548500.0,10.2441,10.2637,10.205,10.2539,548500.0
2010-03-23 15:10:00,10.49,10.53,10.46,10.53,354700.0,10.2539,10.293,10.2246,10.293,354700.0
2010-03-23 15:20:00,10.53,10.54,10.52,10.54,355700.0,10.293,10.3028,10.2832,10.3028,355700.0
2010-03-23 15:30:00,10.54,10.56,10.53,10.56,574300.0,10.3028,10.3223,10.293,10.3223,574300.0
2010-03-23 15:40:00,10.56,10.57,10.54,10.55,406400.0,10.3223,10.3321,10.3028,10.3125,406400.0
2010-03-23 15:50:00,10.54,10.56,10.54,10.55,1138600.0,10.3028,10.3223,10.3028,10.3125,1138600.0
2010-03-24 09:30:00,10.6,10.63,10.42,10.43,882800.0,10.3614,10.3907,10.1855,10.1952,882800.0
2010-03-24 09:40:00,10.43,10.5,10.39,10.49,747700.0,10.1952,10.2637,10.1561,10.2539,747700.0
2010-03-24 09:50:00,10.5,10.53,10.48,10.5,754800.0,10.2637,10.293,10.2441,10.2637,754800.0
2010-03-24 10:00:00,10.5,10.53,10.41,10.51,810700.0,10.2637,10.293,10.1757,10.2734,810700.0
2010-03-24 10:10:00,10.51,10.54,10.49,10.5,393900.0,10.2734,10.3028,10.2539,10.2637,393900.0
2010-03-24 10:20:00,10.5,10.53,10.47,10.49,311400.0,10.2637,10.293,10.2343,10.2539,311400.0
2010-03-24 10:30:00,10.49,10.54,10.45,10.5,494300.0,10.2539,10.3028,10.2148,10.2637,494300.0
2010-03-24 10:40:00,10.5,10.56,10.49,10.55,829100.0,10.2637,10.3223,10.2539,10.3125,829100.0
2010-03-24 10:50:00,10.56,10.61,10.55,10.58,1280600.0,10.3223,10.3712,10.3125,10.3419,1280600.0
2010-03-24 11:00:00,10.59,10.6,10.54,10.55,670600.0,10.3516,10.3614,10.3028,10.3125,670600.0
2010-03-24 11:10:00,10.54,10.59,10.5,10.52,649200.0,10.3028,10.3516,10.2637,10.2832,649200.0
2010-03-24 11:20:00,10.51,10.55,10.48,10.52,238400.0,10.2734,10.3125,10.2441,10.2832,238400.0
2010-03-24 11:30:00,10.53,10.53,10.49,10.53,171300.0,10.293,10.293,10.2539,10.293,171300.0
2010-03-24 11:40:00,10.53,10.56,10.51,10.54,491400.0,10.293,10.3223,10.2734,10.3028,491400.0
2010-03-24 11:50:00,10.55,10.56,10.53,10.55,131700.0,10.3125,10.3223,10.293,10.3125,131700.0
2010-03-24 12:00:00,10.56,10.59,10.53,10.53,309500.0,10.3223,10.3516,10.293,10.293,309500.0
2010-03-24 12:10:00,10.53,10.54,10.51,10.53,192400.0,10.293,10.3028,10.2734,10.293,192400.0
2010-03-24 12:20:00,10.53,10.54,10.51,10.53,392300.0,10.293,10.3028,10.2734,10.293,392300.0
2010-03-24 12:30:00,10.53,10.54,10.51,10.53,250300.0,10.293,10.3028,10.2734,10.293,250300.0
2010-03-24 12:40:00,10.52,10.52,10.49,10.5,464500.0,10.2832,10.2832,10.2539,10.2637,464500.0
2010-03-24 12:50:00,10.5,10.5,10.47,10.48,175400.0,10.2637,10.2637,10.2343,10.2441,175400.0
2010-03-24 13:00:00,10.48,10.48,10.42,10.47,790500.0,10.2441,10.2441,10.1855,10.2343,790500.0
2010-03-24 13:10:00,10.46,10.47,10.42,10.42,341900.0,10.2246,10.2343,10.1855,10.1855,341900.0
2010-03-24 13:20:00,10.43,10.46,10.41,10.45,224800.0,10.1952,10.2246,10.1757,10.2148,224800.0
2010-03-24 13:30:00,10.46,10.49,10.44,10.45,311600.0,10.2246,10.2539,10.205,10.2148,311600.0
2010-03-24 13:40:00,10.45,10.46,10.43,10.43,152800.0,10.2148,10.2246,10.1952,10.1952,152800.0
2010-03-24 13:50:00,10.43,10.45,10.41,10.45,318700.0,10.1952,10.2148,10.1757,10.2148,318700.0
2010-03-24 14:00:00,10.45,10.46,10.42,10.45,358100.0,10.2148,10.2246,10.1855,10.2148,358100.0
2010-03-24 14:10:00,10.45,10.45,10.43,10.45,250700.0,10.2148,10.2148,10.1952,10.2148,250700.0
2010-03-24 14:20:00,10.45,10.45,10.41,10.42,418200.0,10.2148,10.2148,10.1757,10.1855,418200.0
2010-03-24 14:30:00,10.41,10.43,10.4,10.41,272400.0,10.1757,10.1952,10.1659,10.1757,272400.0
2010-03-24 14:40:00,10.42,10.44,10.41,10.42,202300.0,10.1855,10.205,10.1757,10.1855,202300.0
2010-03-24 14:50:00,10.42,10.44,10.41,10.42,260800.0,10.1855,10.205,10.1757,10.1855,260800.0
2010-03-24 15:00:00,10.41,10.43,10.4,10.41,221100.0,10.1757,10.1952,10.1659,10.1757,221100.0
2010-03-24 15:10:00,10.4,10.43,10.37,10.42,413600.0,10.1659,10.1952,10.1366,10.1855,413600.0
2010-03-24 15:20:00,10.41,10.42,10.39,10.4,221000.0,10.1757,10.1855,10.1561,10.1659,221000.0
2010-03-24 15:30:00,10.4,10.45,10.4,10.44,396500.0,10.1659,10.2148,10.1659,10.205,396500.0
2010-03-24 15:40:00,10.44,10.44,10.42,10.42,386400.0,10.205,10.205,10.1855,10.1855,386400.0
2010-03-24 15:50:00,10.43,10.43,10.42,10.42,725900.0,10.1952,10.1952,10.1855,10.1855,725900.0
2010-03-25 09:30:00,10.66,10.79,10.63,10.77,1543600.0,10.4201,10.5471,10.3907,10.5276,1543600.0
2010-03-25 09:40:00,10.76,10.77,10.71,10.71,646000.0,10.5178,10.5276,10.4689,10.4689,646000.0
2010-03-25 09:50:00,10.71,10.74,10.68,10.71,611200.0,10.4689,10.4983,10.4396,10.4689,611200.0
2010-03-25 10:00:00,10.71,10.72,10.65,10.67,1185300.0,10.4689,10.4787,10.4103,10.4298,1185300.0
2010-03-25 10:10:00,10.66,10.72,10.66,10.72,438700.0,10.4201,10.4787,10.4201,10.4787,438700.0
2010-03-25 10:20:00,10.72,10.73,10.67,10.67,816100.0,10.4787,10.4885,10.4298,10.4298,816100.0
2010-03-25 10:30:00,10.67,10.68,10.64,10.67,381600.0,10.4298,10.4396,10.4005,10.4298,381600.0
2010-03-25 10:40:00,10.67,10.68,10.63,10.66,675300.0,10.4298,10.4396,10.3907,10.4201,675300.0
2010-03-25 10:50:00,10.65,10.67,10.62,10.64,759000.0,10.4103,10.4298,10.381,10.4005,759000.0
2010-03-25 11:00:00,10.64,10.66,10.62,10.65,775200.0,10.4005,10.4201,10.381,10.4103,775200.0
2010-03-25 11:10:00,10.65,10.69,10.64,10.66,502000.0,10.4103,10.4494,10.4005,10.4201,502000.0
2010-03-25 11:20:00,10.67,10.69,10.66,10.67,239900.0,10.4298,10.4494,10.4201,10.4298,239900.0
2010-03-25 11:30:00,10.68,10.72,10.66,10.66,398000.0,10.4396,10.4787,10.4201,10.4201,398000.0
2010-03-25 11:40:00,10.67,10.68,10.65,10.66,227300.0,10.4298,10.4396,10.4103,10.4201,227300.0
2010-03-25 11:50:00,10.66,10.67,10.62,10.67,364600.0,10.4201,10.4298,10.381,10.4298,364600.0
2010-03-25 12:00:00,10.67,10.67,10.64,10.65,385700.0,10.4298,10.4298,10.4005,10.4103,385700.0
2010-03-25 12:10:00,10.65,10.65,10.59,10.61,566600.0,10.4103,10.4103,10.3516,10.3712,566600.0
2010-03-25 12:20:00,10.61,10.61,10.56,10.6,529100.0,10.3712,10.3712,10.3223,10.3614,529100.0
2010-03-25 12:30:00,10.6,10.65,10.59,10.65,246500.0,10.3614,10.4103,10.3516,10.4103,246500.0
2010-03-25 12:40:00,10.65,10.66,10.64,10.64,217100.0,10.4103,10.4201,10.4005,10.4005,217100.0
2010-03-25 12:50:00,10.65,10.66,10.64,10.65,188200.0,10.4103,10.4201,10.4005,10.4103,188200.0
2010-03-25 13:00:00,10.65,10.65,10.62,10.64,155100.0,10.4103,10.4103,10.381,10.4005,155100.0
2010-03-25 13:10:00,10.63,10.65,10.63,10.64,77900.0,10.3907,10.4103,10.3907,10.4005,77900.0
2010-03-25 13:20:00,10.65,10.65,10.62,10.64,190500.0,10.4103,10.4103,10.381,10.4005,190500.0
2010-03-25 13:30:00,10.63,10.64,10.6,10.62,565200.0,10.3907,10.4005,10.3614,10.381,565200.0
2010-03-25 13:40:00,10.62,10.65,10.61,10.63,585100.0,10.381,10.4103,10.3712,10.3907,585100.0
2010-03-25 13:50:00,10.63,10.65,10.62,10.64,1126900.0,10.3907,10.4103,10.381,10.4005,1126900.0
2010-03-25 14:00:00,10.65,10.65,10.63,10.65,359400.0,10.4103,10.4103,10.3907,10.4103,359400.0
2010-03-25 14:10:00,10.65,10.67,10.63,10.64,431300.0,10.4103,10.4298,10.3907,10.4005,431300.0
2010-03-25 14:20:00,10.64,10.65,10.52,10.54,662000.0,10.4005,10.4103,10.2832,10.3028,662000.0
2010-03-25 14:30:00,10.53,10.58,10.52,10.58,524100.0,10.293,10.3419,10.2832,10.3419,524100.0
2010-03-25 14:40:00,10.57,10.61,10.57,10.59,432400.0,10.3321,10.3712,10.3321,10.3516,432400.0
2010-03-25 14:50:00,10.59,10.6,10.57,10.59,673200.0,10.3516,10.3614,10.3321,10.3516,673200.0
2010-03-25 15:00:00,10.59,10.63,10.58,10.6,583000.0,10.3516,10.3907,10.3419,10.3614,583000.0
2010-03-25 15:10:00,10.62,10.62,10.58,10.59,232900.0,10.381,10.381,10.3419,10.3516,232900.0
2010-03-25 15:20:00,10.59,10.59,10.53,10.53,311800.0,10.3516,10.3516,10.293,10.293,311800.0
2010-03-25 15:30:00,10.53,10.54,10.5,10.51,1478500.0,10.293,10.3028,10.2637,10.2734,1478500.0
2010-03-25 15:40:00,10.5,10.51,10.36,10.38,2143000.0,10.2637,10.2734,10.1268,10.1464,2143000.0
2010-03-25 15:50:00,10.38,10.39,10.35,10.38,2205300.0,10.1464,10.1561,10.117,10.1464,2205300.0
2010-03-26 09:30:00,10.54,10.57,10.5,10.56,632000.0,10.3028,10.3321,10.2637,10.3223,632000.0
2010-03-26 09:40:00,10.57,10.57,10.44,10.56,1352600.0,10.3321,10.3321,10.205,10.3223,1352600.0
2010-03-26 09:50:00,10.56,10.68,10.5,10.57,1134600.0,10.3223,10.4396,10.2637,10.3321,1134600.0
2010-03-26 10:00:00,10.57,10.72,10.57,10.72,1223900.0,10.3321,10.4787,10.3321,10.4787,1223900.0
2010-03-26 10:10:00,10.71,10.73,10.64,10.67,702100.0,10.4689,10.4885,10.4005,10.4298,702100.0
2010-03-26 10:20:00,10.67,10.7,10.62,10.65,849300.0,10.4298,10.4592,10.381,10.4103,849300.0
2010-03-26 10:30:00,10.66,10.67,10.6,10.61,533500.0,10.4201,10.4298,10.3614,10.3712,533500.0
2010-03-26 10:40:00,10.61,10.63,10.54,10.56,699700.0,10.3712,10.3907,10.3028,10.3223,699700.0
2010-03-26 10:50:00,10.56,10.6,10.5,10.52,644300.0,10.3223,10.3614,10.2637,10.2832,644300.0
2010-03-26 11:00:00,10.53,10.53,10.48,10.5,764400.0,10.293,10.293,10.2441,10.2637,764400.0
2010-03-26 11:10:00,10.49,10.55,10.49,10.52,386800.0,10.2539,10.3125,10.2539,10.2832,386800.0
2010-03-26 11:20:00,10.52,10.56,10.51,10.53,367700.0,10.2832,10.3223,10.2734,10.293,367700.0
2010-03-26 11:30:00,10.53,10.56,10.52,10.54,223500.0,10.293,10.3223,10.2832,10.3028,223500.0
2010-03-26 11:40:00,10.54,10.55,10.49,10.52,369400.0,10.3028,10.3125,10.2539,10.2832,369400.0
2010-03-26 11:50:00,10.52,10.58,10.51,10.56,932200.0,10.2832,10.3419,10.2734,10.3223,932200.0
2010-03-26 12:00:00,10.56,10.57,10.54,10.56,176700.0,10.3223,10.3321,10.3028,10.3223,176700.0
2010-03-26 12:10:00,10.57,10.57,10.54,10.55,375400.0,10.3321,10.3321,10.3028,10.3125,375400.0
2010-03-26 12:20:00,10.55,10.56,10.45,10.46,612500.0,10.3125,10.3223,10.2148,10.2246,612500.0
2010-03-26 12:30:00,10.45,10.5,10.43,10.44,502200.0,10.2148,10.2637,10.1952,10.205,502200.0
2010-03-26 12:40:00,10.45,10.48,10.4,10.4,560500.0,10.2148,10.2441,10.1659,10.1659,560500.0
2010-03-26 12:50:00,10.41,10.44,10.36,10.37,671500.0,10.1757,10.205,10.1268,10.1366,671500.0
2010-03-26 13:00:00,10.38,10.39,10.26,10.28,911900.0,10.1464,10.1561,10.0291,10.0486,911900.0
2010-03-26 13:10:00,10.29,10.36,10.27,10.35,1121200.0,10.0584,10.1268,10.0388,10.117,1121200.0
2010-03-26 13:20:00,10.35,10.46,10.35,10.44,1159900.0,10.117,10.2246,10.117,10.205,1159900.0
2010-03-26 13:30:00,10.44,10.48,10.42,10.46,666300.0,10.205,10.2441,10.1855,10.2246,666300.0
2010-03-26 13:40:00,10.46,10.51,10.43,10.43,755900.0,10.2246,10.2734,10.1952,10.1952,755900.0
2010-03-26 13:50:00,10.44,10.44,10.42,10.42,131400.0,10.205,10.205,10.1855,10.1855,131400.0
2010-03-26 14:00:00,10.43,10.45,10.4,10.44,590800.0,10.1952,10.2148,10.1659,10.205,590800.0
2010-03-26 14:10:00,10.44,10.45,10.42,10.44,271700.0,10.205,10.2148,10.1855,10.205,271700.0
2010-03-26 14:20:00,10.45,10.49,10.41,10.47,505700.0,10.2148,10.2539,10.1757,10.2343,505700.0
2010-03-26 14:30:00,10.46,10.51,10.45,10.49,388700.0,10.2246,10.2734,10.2148,10.2539,388700.0
2010-03-26 14:40:00,10.5,10.5,10.46,10.46,420400.0,10.2637,10.2637,10.2246,10.2246,420400.0
2010-03-26 14:50:00,10.46,10.48,10.44,10.47,488100.0,10.2246,10.2441,10.205,10.2343,488100.0
2010-03-26 15:00:00,10.46,10.5,10.46,10.46,269400.0,10.2246,10.2637,10.2246,10.2246,269400.0
2010-03-26 15:10:00,10.46,10.49,10.46,10.48,336800.0,10.2246,10.2539,10.2246,10.2441,336800.0
2010-03-26 15:20:00,10.48,10.49,10.47,10.48,464900.0,10.2441,10.2539,10.2343,10.2441,464900.0
2010-03-26 15:30:00,10.48,10.49,10.44,10.44,559600.0,10.2441,10.2539,10.205,10.205,559600.0
2010-03-26 15:40:00,10.44,10.49,10.44,10.47,915300.0,10.205,10.2539,10.205,10.2343,915300.0
2010-03-26 15:50:00,10.47,10.49,10.45,10.48,1324700.0,10.2343,10.2539,10.2148,10.2441,1324700.0
2010-03-29 09:30:00,10.66,10.79,10.58,10.66,2162300.0,10.4201,10.5471,10.3419,10.4201,2162300.0
2010-03-29 09:40:00,10.66,10.67,10.6,10.65,1001100.0,10.4201,10.4298,10.3614,10.4103,1001100.0
2010-03-29 09:50:00,10.65,10.66,10.59,10.62,876400.0,10.4103,10.4201,10.3516,10.381,876400.0
2010-03-29 10:00:00,10.61,10.66,10.61,10.66,497900.0,10.3712,10.4201,10.3712,10.4201,497900.0
2010-03-29 10:10:00,10.66,10.71,10.65,10.65,733400.0,10.4201,10.4689,10.4103,10.4103,733400.0
2010-03-29 10:20:00,10.64,10.69,10.62,10.66,604500.0,10.4005,10.4494,10.381,10.4201,604500.0
2010-03-29 10:30:00,10.65,10.68,10.61,10.66,585000.0,10.4103,10.4396,10.3712,10.4201,585000.0
2010-03-29 10:40:00,10.66,10.71,10.65,10.68,500100.0,10.4201,10.4689,10.4103,10.4396,500100.0
2010-03-29 10:50:00,10.67,10.69,10.65,10.69,187800.0,10.4298,10.4494,10.4103,10.4494,187800.0
2010-03-29 11:00:00,10.69,10.69,10.65,10.66,182900.0,10.4494,10.4494,10.4103,10.4201,182900.0
2010-03-29 11:10:00,10.66,10.69,10.65,10.67,448500.0,10.4201,10.4494,10.4103,10.4298,448500.0
2010-03-29 11:20:00,10.66,10.75,10.66,10.72,846000.0,10.4201,10.508,10.4201,10.4787,846000.0
2010-03-29 11:30:00,10.71,10.73,10.69,10.72,391400.0,10.4689,10.4885,10.4494,10.4787,391400.0
2010-03-29 11:40:00,10.71,10.74,10.71,10.72,271900.0,10.4689,10.4983,10.4689,10.4787,271900.0
2010-03-29 11:50:00,10.71,10.74,10.68,10.72,319200.0,10.4689,10.4983,10.4396,10.4787,319200.0
2010-03-29 12:00:00,10.72,10.73,10.7,10.7,414200.0,10.4787,10.4885,10.4592,10.4592,414200.0
2010-03-29 12:10:00,10.7,10.75,10.7,10.72,355800.0,10.4592,10.508,10.4592,10.4787,355800.0
2010-03-29 12:20:00,10.72,10.72,10.7,10.7,192800.0,10.4787,10.4787,10.4592,10.4592,192800.0
2010-03-29 12:30:00,10.7,10.71,10.69,10.69,182100.0,10.4592,10.4689,10.4494,10.4494,182100.0
2010-03-29 12:40:00,10.69,10.7,10.65,10.68,410200.0,10.4494,10.4592,10.4103,10.4396,410200.0
2010-03-29 12:50:00,10.68,10.71,10.67,10.68,350800.0,10.4396,10.4689,10.4298,10.4396,350800.0
2010-03-29 13:00:00,10.69,10.72,10.68,10.69,262900.0,10.4494,10.4787,10.4396,10.4494,262900.0
2010-03-29 13:10:00,10.69,10.71,10.67,10.67,261700.0,10.4494,10.4689,10.4298,10.4298,261700.0
2010-03-29 13:20:00,10.67,10.7,10.67,10.69,179100.0,10.4298,10.4592,10.4298,10.4494,179100.0
2010-03-29 13:30:00,10.69,10.7,10.66,10.68,370400.0,10.4494,10.4592,10.4201,10.4396,370400.0
2010-03-29 13:40:00,10.69,10.7,10.66,10.7,343500.0,10.4494,10.4592,10.4201,10.4592,343500.0
2010-03-29 13:50:00,10.7,10.7,10.67,10.67,198900.0,10.4592,10.4592,10.4298,10.4298,198900.0
2010-03-29 14:00:00,10.67,10.69,10.63,10.67,426900.0,10.4298,10.4494,10.3907,10.4298,426900.0
2010-03-29 14:10:00,10.67,10.69,10.64,10.68,396300.0,10.4298,10.4494,10.4005,10.4396,396300.0
2010-03-29 14:20:00,10.68,10.69,10.65,10.68,304600.0,10.4396,10.4494,10.4103,10.4396,304600.0
2010-03-29 14:30:00,10.68,10.68,10.62,10.62,2044700.0,10.4396,10.4396,10.381,10.381,2044700.0
2010-03-29 14:40:00,10.62,10.66,10.62,10.65,237500.0,10.381,10.4201,10.381,10.4103,237500.0
2010-03-29 14:50:00,10.65,10.68,10.63,10.67,374700.0,10.4103,10.4396,10.3907,10.4298,374700.0
2010-03-29 15:00:00,10.66,10.69,10.65,10.69,508500.0,10.4201,10.4494,10.4103,10.4494,508500.0
2010-03-29 15:10:00,10.68,10.69,10.65,10.66,351100.0,10.4396,10.4494,10.4103,10.4201,351100.0
2010-03-29 15:20:00,10.66,10.68,10.65,10.65,395700.0,10.4201,10.4396,10.4103,10.4103,395700.0
2010-03-29 15:30:00,10.66,10.68,10.65,10.67,327300.0,10.4201,10.4396,10.4103,10.4298,327300.0
2010-03-29 15:40:00,10.68,10.68,10.62,10.63,955600.0,10.4396,10.4396,10.381,10.3907,955600.0
2010-03-29 15:50:00,10.62,10.65,10.62,10.63,1951200.0,10.381,10.4103,10.381,10.3907,1951200.0
2010-03-30 09:30:00,10.74,10.8,10.69,10.78,1605600.0,10.4983,10.5569,10.4494,10.5374,1605600.0
2010-03-30 09:40:00,10.78,10.84,10.75,10.84,1696100.0,10.5374,10.596,10.508,10.596,1696100.0
2010-03-30 09:50:00,10.84,10.89,10.79,10.88,1997400.0,10.596,10.6449,10.5471,10.6351,1997400.0
2010-03-30 10:00:00,10.87,10.9,10.83,10.83,2456800.0,10.6253,10.6547,10.5862,10.5862,2456800.0
2010-03-30 10:10:00,10.84,10.88,10.8,10.82,1606200.0,10.596,10.6351,10.5569,10.5765,1606200.0
2010-03-30 10:20:00,10.82,10.85,10.79,10.85,859900.0,10.5765,10.6058,10.5471,10.6058,859900.0
2010-03-30 10:30:00,10.85,10.87,10.83,10.86,615900.0,10.6058,10.6253,10.5862,10.6156,615900.0
2010-03-30 10:40:00,10.86,10.87,10.8,10.8,1717200.0,10.6156,10.6253,10.5569,10.5569,1717200.0
2010-03-30 10:50:00,10.81,10.81,10.75,10.77,1096300.0,10.5667,10.5667,10.508,10.5276,1096300.0
2010-03-30 11:00:00,10.77,10.77,10.67,10.73,1399000.0,10.5276,10.5276,10.4298,10.4885,1399000.0
2010-03-30 11:10:00,10.73,10.8,10.7,10.77,714400.0,10.4885,10.5569,10.4592,10.5276,714400.0
2010-03-30 11:20:00,10.77,10.78,10.71,10.74,886500.0,10.5276,10.5374,10.4689,10.4983,886500.0
2010-03-30 11:30:00,10.74,10.86,10.69,10.76,1637500.0,10.4983,10.6156,10.4494,10.5178,1637500.0
2010-03-30 11:40:00,10.76,10.82,10.75,10.78,670800.0,10.5178,10.5765,10.508,10.5374,670800.0
2010-03-30 11:50:00,10.79,10.84,10.78,10.84,607100.0,10.5471,10.596,10.5374,10.596,607100.0
2010-03-30 12:00:00,10.84,10.86,10.78,10.83,822400.0,10.596,10.6156,10.5374,10.5862,822400.0
2010-03-30 12:10:00,10.83,10.83,10.74,10.76,980300.0,10.5862,10.5862,10.4983,10.5178,980300.0
2010-03-30 12:20:00,10.76,10.81,10.75,10.8,596700.0,10.5178,10.5667,10.508,10.5569,596700.0
2010-03-30 12:30:00,10.8,10.8,10.77,10.78,746200.0,10.5569,10.5569,10.5276,10.5374,746200.0
2010-03-30 12:40:00,10.79,10.81,10.78,10.78,402600.0,10.5471,10.5667,10.5374,10.5374,402600.0
2010-03-30 12:50:00,10.79,10.83,10.78,10.78,439000.0,10.5471,10.5862,10.5374,10.5374,439000.0
2010-03-30 13:00:00,10.79,10.82,10.78,10.82,162600.0,10.5471,10.5765,10.5374,10.5765,162600.0
2010-03-30 13:10:00,10.82,10.83,10.77,10.77,1038600.0,10.5765,10.5862,10.5276,10.5276,1038600.0
2010-03-30 13:20:00,10.78,10.79,10.75,10.78,446800.0,10.5374,10.5471,10.508,10.5374,446800.0
2010-03-30 13:30:00,10.78,10.8,10.76,10.78,548500.0,10.5374,10.5569,10.5178,10.5374,548500.0
2010-03-30 13:40:00,10.77,10.78,10.75,10.78,297400.0,10.5276,10.5374,10.508,10.5374,297400.0
2010-03-30 13:50:00,10.78,10.79,10.76,10.77,338200.0,10.5374,10.5471,10.5178,10.5276,338200.0
2010-03-30 14:00:00,10.77,10.78,10.76,10.78,135300.0,10.5276,10.5374,10.5178,10.5374,135300.0
2010-03-30 14:10:00,10.78,10.8,10.77,10.78,823900.0,10.5374,10.5569,10.5276,10.5374,823900.0
2010-03-30 14:20:00,10.79,10.8,10.77,10.8,548400.0,10.5471,10.5569,10.5276,10.5569,548400.0
2010-03-30 14:30:00,10.8,10.83,10.79,10.81,817100.0,10.5569,10.5862,10.5471,10.5667,817100.0
2010-03-30 14:40:00,10.81,10.82,10.8,10.81,522700.0,10.5667,10.5765,10.5569,10.5667,522700.0
2010-03-30 14:50:00,10.81,10.85,10.79,10.84,794000.0,10.5667,10.6058,10.5471,10.596,794000.0
2010-03-30 15:00:00,10.84,10.84,10.82,10.82,539200.0,10.596,10.596,10.5765,10.5765,539200.0
2010-03-30 15:10:00,10.82,10.85,10.82,10.82,348100.0,10.5765,10.6058,10.5765,10.5765,348100.0
2010-03-30 15:20:00,10.82,10.85,10.82,10.84,703900.0,10.5765,10.6058,10.5765,10.596,703900.0
2010-03-30 15:30:00,10.85,10.87,10.83,10.83,738300.0,10.6058,10.6253,10.5862,10.5862,738300.0
2010-03-30 15:40:00,10.83,10.86,10.81,10.85,1410900.0,10.5862,10.6156,10.5667,10.6058,1410900.0
2010-03-30 15:50:00,10.85,10.86,10.77,10.79,2428700.0,10.6058,10.6156,10.5276,10.5471,2428700.0
2010-03-31 09:30:00,10.72,10.75,10.67,10.74,1822700.0,10.4787,10.508,10.4298,10.4983,1822700.0
2010-03-31 09:40:00,10.73,10.75,10.6,10.61,1780100.0,10.4885,10.508,10.3614,10.3712,1780100.0
2010-03-31 09:50:00,10.62,10.71,10.6,10.6,1296700.0,10.381,10.4689,10.3614,10.3614,1296700.0
2010-03-31 10:00:00,10.61,10.65,10.55,10.61,1247800.0,10.3712,10.4103,10.3125,10.3712,1247800.0
2010-03-31 10:10:00,10.6,10.63,10.54,10.63,1230600.0,10.3614,10.3907,10.3028,10.3907,1230600.0
2010-03-31 10:20:00,10.63,10.69,10.61,10.67,634800.0,10.3907,10.4494,10.3712,10.4298,634800.0
2010-03-31 10:30:00,10.68,10.7,10.64,10.69,409000.0,10.4396,10.4592,10.4005,10.4494,409000.0
2010-03-31 10:40:00,10.7,10.71,10.67,10.68,583500.0,10.4592,10.4689,10.4298,10.4396,583500.0
2010-03-31 10:50:00,10.68,10.71,10.66,10.71,591300.0,10.4396,10.4689,10.4201,10.4689,591300.0
2010-03-31 11:00:00,10.71,10.74,10.68,10.69,381900.0,10.4689,10.4983,10.4396,10.4494,381900.0
2010-03-31 11:10:00,10.69,10.7,10.66,10.68,369100.0,10.4494,10.4592,10.4201,10.4396,369100.0
2010-03-31 11:20:00,10.68,10.73,10.68,10.69,386500.0,10.4396,10.4885,10.4396,10.4494,386500.0
2010-03-31 11:30:00,10.68,10.74,10.67,10.73,477700.0,10.4396,10.4983,10.4298,10.4885,477700.0
2010-03-31 11:40:00,10.73,10.75,10.7,10.74,333200.0,10.4885,10.508,10.4592,10.4983,333200.0
2010-03-31 11:50:00,10.74,10.74,10.67,10.7,456300.0,10.4983,10.4983,10.4298,10.4592,456300.0
2010-03-31 12:00:00,10.7,10.71,10.68,10.68,257000.0,10.4592,10.4689,10.4396,10.4396,257000.0
2010-03-31 12:10:00,10.69,10.69,10.67,10.68,750400.0,10.4494,10.4494,10.4298,10.4396,750400.0
2010-03-31 12:20:00,10.68,10.69,10.64,10.64,541300.0,10.4396,10.4494,10.4005,10.4005,541300.0
2010-03-31 12:30:00,10.64,10.67,10.61,10.65,696600.0,10.4005,10.4298,10.3712,10.4103,696600.0
2010-03-31 12:40:00,10.66,10.66,10.63,10.64,414700.0,10.4201,10.4201,10.3907,10.4005,414700.0
2010-03-31 12:50:00,10.63,10.66,10.63,10.63,179900.0,10.3907,10.4201,10.3907,10.3907,179900.0
2010-03-31 13:00:00,10.64,10.66,10.63,10.63,362100.0,10.4005,10.4201,10.3907,10.3907,362100.0
2010-03-31 13:10:00,10.64,10.65,10.63,10.64,500300.0,10.4005,10.4103,10.3907,10.4005,500300.0
2010-03-31 13:20:00,10.65,10.68,10.62,10.66,294500.0,10.4103,10.4396,10.381,10.4201,294500.0
2010-03-31 13:30:00,10.65,10.67,10.63,10.64,574100.0,10.4103,10.4298,10.3907,10.4005,574100.0
2010-03-31 13:40:00,10.63,10.65,10.61,10.62,1192800.0,10.3907,10.4103,10.3712,10.381,1192800.0
2010-03-31 13:50:00,10.61,10.63,10.61,10.62,308000.0,10.3712,10.3907,10.3712,10.381,308000.0
2010-03-31 14:00:00,10.63,10.63,10.61,10.61,367300.0,10.3907,10.3907,10.3712,10.3712,367300.0
2010-03-31 14:10:00,10.61,10.63,10.59,10.6,606800.0,10.3712,10.3907,10.3516,10.3614,606800.0
2010-03-31 14:20:00,10.61,10.62,10.59,10.61,523200.0,10.3712,10.381,10.3516,10.3712,523200.0
2010-03-31 14:30:00,10.62,10.62,10.58,10.59,1623200.0,10.381,10.381,10.3419,10.3516,1623200.0
2010-03-31 14:40:00,10.59,10.6,10.49,10.52,1635900.0,10.3516,10.3614,10.2539,10.2832,1635900.0
2010-03-31 14:50:00,10.52,10.53,10.46,10.49,836500.0,10.2832,10.293,10.2246,10.2539,836500.0
2010-03-31 15:00:00,10.5,10.52,10.47,10.48,1014200.0,10.2637,10.2832,10.2343,10.2441,1014200.0
2010-03-31 15:10:00,10.47,10.5,10.44,10.45,1159800.0,10.2343,10.2637,10.205,10.2148,1159800.0
2010-03-31 15:20:00,10.45,10.46,10.43,10.45,794100.0,10.2148,10.2246,10.1952,10.2148,794100.0
2010-03-31 15:30:00,10.45,10.51,10.43,10.44,1240600.0,10.2148,10.2734,10.1952,10.205,1240600.0
2010-03-31 15:40:00,10.43,10.46,10.39,10.4,1905900.0,10.1952,10.2246,10.1561,10.1659,1905900.0
2010-03-31 15:50:00,10.4,10.48,10.36,10.37,5337400.0,10.1659,10.2441,10.1268,10.1366,5337400.0
2010-04-01 09:30:00,11.03,11.05,10.72,10.77,12906600.0,10.7817,10.8013,10.4787,10.5276,12906600.0
2010-04-01 09:40:00,10.78,10.84,10.7,10.71,8447800.0,10.5374,10.596,10.4592,10.4689,8447800.0
2010-04-01 09:50:00,10.72,10.85,10.71,10.78,5114500.0,10.4787,10.6058,10.4689,10.5374,5114500.0
2010-04-01 10:00:00,10.78,10.91,10.78,10.82,6156300.0,10.5374,10.6644,10.5374,10.5765,6156300.0
2010-04-01 10:10:00,10.82,10.9,10.81,10.83,3568200.0,10.5765,10.6547,10.5667,10.5862,3568200.0
2010-04-01 10:20:00,10.83,10.84,10.76,10.79,2910900.0,10.5862,10.596,10.5178,10.5471,2910900.0
2010-04-01 10:30:00,10.79,10.87,10.78,10.83,3183200.0,10.5471,10.6253,10.5374,10.5862,3183200.0
2010-04-01 10:40:00,10.83,10.83,10.77,10.8,3216900.0,10.5862,10.5862,10.5276,10.5569,3216900.0
2010-04-01 10:50:00,10.8,10.8,10.74,10.78,2193500.0,10.5569,10.5569,10.4983,10.5374,2193500.0
2010-04-01 11:00:00,10.78,10.79,10.65,10.67,3642400.0,10.5374,10.5471,10.4103,10.4298,3642400.0
2010-04-01 11:10:00,10.68,10.69,10.63,10.66,3073700.0,10.4396,10.4494,10.3907,10.4201,3073700.0
2010-04-01 11:20:00,10.65,10.69,10.62,10.68,4486000.0,10.4103,10.4494,10.381,10.4396,4486000.0
2010-04-01 11:30:00,10.68,10.72,10.65,10.7,2377000.0,10.4396,10.4787,10.4103,10.4592,2377000.0
2010-04-01 11:40:00,10.7,10.71,10.67,10.68,1128800.0,10.4592,10.4689,10.4298,10.4396,1128800.0
2010-04-01 11:50:00,10.68,10.69,10.58,10.6,3013300.0,10.4396,10.4494,10.3419,10.3614,3013300.0
2010-04-01 12:00:00,10.6,10.68,10.56,10.58,2321600.0,10.3614,10.4396,10.3223,10.3419,2321600.0
2010-04-01 12:10:00,10.58,10.59,10.43,10.45,3870200.0,10.3419,10.3516,10.1952,10.2148,3870200.0
2010-04-01 12:20:00,10.45,10.55,10.44,10.5,3762500.0,10.2148,10.3125,10.205,10.2637,3762500.0
2010-04-01 12:30:00,10.5,10.57,10.48,10.55,961600.0,10.2637,10.3321,10.2441,10.3125,961600.0
2010-04-01 12:40:00,10.55,10.57,10.53,10.55,482000.0,10.3125,10.3321,10.293,10.3125,482000.0
2010-04-01 12:50:00,10.55,10.56,10.54,10.56,652800.0,10.3125,10.3223,10.3028,10.3223,652800.0
2010-04-01 13:00:00,10.56,10.58,10.43,10.45,1950900.0,10.3223,10.3419,10.1952,10.2148,1950900.0
2010-04-01 13:10:00,10.45,10.52,10.44,10.48,1772700.0,10.2148,10.2832,10.205,10.2441,1772700.0
2010-04-01 13:20:00,10.48,10.48,10.37,10.38,1639900.0,10.2441,10.2441,10.1366,10.1464,1639900.0
2010-04-01 13:30:00,10.38,10.48,10.37,10.48,2021800.0,10.1464,10.2441,10.1366,10.2441,2021800.0
2010-04-01 13:40:00,10.48,10.48,10.35,10.36,1294700.0,10.2441,10.2441,10.117,10.1268,1294700.0
2010-04-01 13:50:00,10.36,10.41,10.3,10.35,2090900.0,10.1268,10.1757,10.0682,10.117,2090900.0
2010-04-01 14:00:00,10.35,10.36,10.25,10.28,3798600.0,10.117,10.1268,10.0193,10.0486,3798600.0
2010-04-01 14:10:00,10.29,10.3,10.16,10.23,3806000.0,10.0584,10.0682,9.9313,9.9997,3806000.0
2010-04-01 14:20:00,10.24,10.25,10.16,10.2,1658500.0,10.0095,10.0193,9.9313,9.9704,1658500.0
2010-04-01 14:30:00,10.19,10.24,10.16,10.16,1146100.0,9.9606,10.0095,9.9313,9.9313,1146100.0
2010-04-01 14:40:00,10.17,10.24,10.12,10.22,2720500.0,9.9411,10.0095,9.8922,9.99,2720500.0
2010-04-01 14:50:00,10.23,10.25,10.18,10.23,2075200.0,9.9997,10.0193,9.9509,9.9997,2075200.0
2010-04-01 15:00:00,10.23,10.25,10.2,10.25,1335600.0,9.9997,10.0193,9.9704,10.0193,1335600.0
2010-04-01 15:10:00,10.24,10.29,10.22,10.23,1967000.0,10.0095,10.0584,9.99,9.9997,1967000.0
2010-04-01 15:20:00,10.22,10.23,10.14,10.18,1744400.0,9.99,9.9997,9.9118,9.9509,1744400.0
2010-04-01 15:30:00,10.17,10.22,10.11,10.14,2842800.0,9.9411,9.99,9.8824,9.9118,2842800.0
2010-04-01 15:40:00,10.13,10.23,10.13,10.16,4570600.0,9.902,9.9997,9.902,9.9313,4570600.0
2010-04-01 15:50:00,10.16,10.2,10.15,10.15,4715100.0,9.9313,9.9704,9.9215,9.9215,4715100.0
2010-04-05 09:30:00,10.35,10.39,10.26,10.38,2554700.0,10.117,10.1561,10.0291,10.1464,2554700.0
2010-04-05 09:40:00,10.37,10.38,10.28,10.33,1618100.0,10.1366,10.1464,10.0486,10.0975,1618100.0
2010-04-05 09:50:00,10.34,10.39,10.26,10.28,2058300.0,10.1073,10.1561,10.0291,10.0486,2058300.0
2010-04-05 10:00:00,10.29,10.31,10.26,10.28,1279400.0,10.0584,10.0779,10.0291,10.0486,1279400.0
2010-04-05 10:10:00,10.28,10.29,10.25,10.26,2199300.0,10.0486,10.0584,10.0193,10.0291,2199300.0
2010-04-05 10:20:00,10.26,10.36,10.25,10.32,1469100.0,10.0291,10.1268,10.0193,10.0877,1469100.0
2010-04-05 10:30:00,10.32,10.32,10.28,10.31,1248400.0,10.0877,10.0877,10.0486,10.0779,1248400.0
2010-04-05 10:40:00,10.31,10.36,10.29,10.33,1979600.0,10.0779,10.1268,10.0584,10.0975,1979600.0
2010-04-05 10:50:00,10.33,10.38,10.28,10.38,2714600.0,10.0975,10.1464,10.0486,10.1464,2714600.0
2010-04-05 11:00:00,10.38,10.47,10.37,10.41,2117300.0,10.1464,10.2343,10.1366,10.1757,2117300.0
2010-04-05 11:10:00,10.42,10.42,10.38,10.4,1525200.0,10.1855,10.1855,10.1464,10.1659,1525200.0
2010-04-05 11:20:00,10.4,10.41,10.36,10.39,1448500.0,10.1659,10.1757,10.1268,10.1561,1448500.0
2010-04-05 11:30:00,10.39,10.4,10.36,10.36,526600.0,10.1561,10.1659,10.1268,10.1268,526600.0
2010-04-05 11:40:00,10.36,10.38,10.32,10.34,1425400.0,10.1268,10.1464,10.0877,10.1073,1425400.0
2010-04-05 11:50:00,10.33,10.34,10.33,10.33,251000.0,10.0975,10.1073,10.0975,10.0975,251000.0
2010-04-05 12:00:00,10.34,10.37,10.33,10.35,1473600.0,10.1073,10.1366,10.0975,10.117,1473600.0
2010-04-05 12:10:00,10.35,10.35,10.31,10.31,771800.0,10.117,10.117,10.0779,10.0779,771800.0
2010-04-05 12:20:00,10.31,10.32,10.3,10.3,504600.0,10.0779,10.0877,10.0682,10.0682,504600.0
2010-04-05 12:30:00,10.31,10.34,10.3,10.33,691300.0,10.0779,10.1073,10.0682,10.0975,691300.0
2010-04-05 12:40:00,10.34,10.37,10.31,10.32,1183200.0,10.1073,10.1366,10.0779,10.0877,1183200.0
2010-04-05 12:50:00,10.31,10.36,10.31,10.31,1847600.0,10.0779,10.1268,10.0779,10.0779,1847600.0
2010-04-05 13:00:00,10.32,10.37,10.31,10.36,1353600.0,10.0877,10.1366,10.0779,10.1268,1353600.0
2010-04-05 13:10:00,10.35,10.37,10.35,10.35,365600.0,10.117,10.1366,10.117,10.117,365600.0
2010-04-05 13:20:00,10.36,10.36,10.33,10.34,793600.0,10.1268,10.1268,10.0975,10.1073,793600.0
2010-04-05 13:30:00,10.34,10.36,10.31,10.32,998800.0,10.1073,10.1268,10.0779,10.0877,998800.0
2010-04-05 13:40:00,10.33,10.34,10.32,10.33,598600.0,10.0975,10.1073,10.0877,10.0975,598600.0
2010-04-05 13:50:00,10.32,10.34,10.32,10.34,499200.0,10.0877,10.1073,10.0877,10.1073,499200.0
2010-04-05 14:00:00,10.34,10.36,10.3,10.34,1793600.0,10.1073,10.1268,10.0682,10.1073,1793600.0
2010-04-05 14:10:00,10.34,10.4,10.34,10.38,831700.0,10.1073,10.1659,10.1073,10.1464,831700.0
2010-04-05 14:20:00,10.38,10.39,10.37,10.38,799100.0,10.1464,10.1561,10.1366,10.1464,799100.0
2010-04-05 14:30:00,10.38,10.43,10.37,10.43,1179400.0,10.1464,10.1952,10.1366,10.1952,1179400.0
2010-04-05 14:40:00,10.43,10.46,10.42,10.43,691400.0,10.1952,10.2246,10.1855,10.1952,691400.0
2010-04-05 14:50:00,10.44,10.46,10.42,10.43,713400.0,10.205,10.2246,10.1855,10.1952,713400.0
2010-04-05 15:00:00,10.43,10.48,10.42,10.46,966000.0,10.1952,10.2441,10.1855,10.2246,966000.0
2010-04-05 15:10:00,10.46,10.61,10.45,10.61,2487500.0,10.2246,10.3712,10.2148,10.3712,2487500.0
2010-04-05 15:20:00,10.61,10.61,10.57,10.58,1262800.0,10.3712,10.3712,10.3321,10.3419,1262800.0
2010-04-05 15:30:00,10.58,10.59,10.54,10.56,1234500.0,10.3419,10.3516,10.3028,10.3223,1234500.0
2010-04-05 15:40:00,10.55,10.64,10.55,10.62,1457800.0,10.3125,10.4005,10.3125,10.381,1457800.0
2010-04-05 15:50:00,10.62,10.64,10.59,10.6,2341300.0,10.381,10.4005,10.3516,10.3614,2341300.0
2010-04-06 09:30:00,10.63,10.64,10.5,10.6,1605400.0,10.3907,10.4005,10.2637,10.3614,1605400.0
2010-04-06 09:40:00,10.59,10.6,10.53,10.55,1028500.0,10.3516,10.3614,10.293,10.3125,1028500.0
2010-04-06 09:50:00,10.54,10.57,10.52,10.57,1015900.0,10.3028,10.3321,10.2832,10.3321,1015900.0
2010-04-06 10:00:00,10.57,10.57,10.52,10.52,1441400.0,10.3321,10.3321,10.2832,10.2832,1441400.0
2010-04-06 10:10:00,10.52,10.56,10.52,10.55,728100.0,10.2832,10.3223,10.2832,10.3125,728100.0
2010-04-06 10:20:00,10.56,10.59,10.55,10.58,632500.0,10.3223,10.3516,10.3125,10.3419,632500.0
2010-04-06 10:30:00,10.58,10.59,10.54,10.55,994200.0,10.3419,10.3516,10.3028,10.3125,994200.0
2010-04-06 10:40:00,10.55,10.56,10.5,10.51,708300.0,10.3125,10.3223,10.2637,10.2734,708300.0
2010-04-06 10:50:00,10.52,10.52,10.47,10.52,1002500.0,10.2832,10.2832,10.2343,10.2832,1002500.0
2010-04-06 11:00:00,10.52,10.58,10.48,10.49,447400.0,10.2832,10.3419,10.2441,10.2539,447400.0
2010-04-06 11:10:00,10.48,10.58,10.47,10.47,590400.0,10.2441,10.3419,10.2343,10.2343,590400.0
2010-04-06 11:20:00,10.47,10.52,10.45,10.51,666200.0,10.2343,10.2832,10.2148,10.2734,666200.0
2010-04-06 11:30:00,10.5,10.52,10.48,10.48,627700.0,10.2637,10.2832,10.2441,10.2441,627700.0
2010-04-06 11:40:00,10.48,10.49,10.44,10.44,706700.0,10.2441,10.2539,10.205,10.205,706700.0
2010-04-06 11:50:00,10.44,10.44,10.39,10.4,1137400.0,10.205,10.205,10.1561,10.1659,1137400.0
2010-04-06 12:00:00,10.4,10.41,10.34,10.37,1375700.0,10.1659,10.1757,10.1073,10.1366,1375700.0
2010-04-06 12:10:00,10.37,10.4,10.36,10.36,1443200.0,10.1366,10.1659,10.1268,10.1268,1443200.0
2010-04-06 12:20:00,10.36,10.37,10.32,10.32,1198800.0,10.1268,10.1366,10.0877,10.0877,1198800.0
2010-04-06 12:30:00,10.33,10.33,10.27,10.29,1147900.0,10.0975,10.0975,10.0388,10.0584,1147900.0
2010-04-06 12:40:00,10.29,10.32,10.28,10.28,849800.0,10.0584,10.0877,10.0486,10.0486,849800.0
2010-04-06 12:50:00,10.29,10.32,10.28,10.31,1021100.0,10.0584,10.0877,10.0486,10.0779,1021100.0
2010-04-06 13:00:00,10.31,10.33,10.31,10.33,631300.0,10.0779,10.0975,10.0779,10.0975,631300.0
2010-04-06 13:10:00,10.32,10.35,10.3,10.35,990900.0,10.0877,10.117,10.0682,10.117,990900.0
2010-04-06 13:20:00,10.34,10.37,10.32,10.32,676600.0,10.1073,10.1366,10.0877,10.0877,676600.0
2010-04-06 13:30:00,10.32,10.33,10.3,10.3,519300.0,10.0877,10.0975,10.0682,10.0682,519300.0
2010-04-06 13:40:00,10.3,10.33,10.3,10.31,446400.0,10.0682,10.0975,10.0682,10.0779,446400.0
2010-04-06 13:50:00,10.31,10.33,10.3,10.31,497400.0,10.0779,10.0975,10.0682,10.0779,497400.0
2010-04-06 14:00:00,10.31,10.33,10.29,10.33,986600.0,10.0779,10.0975,10.0584,10.0975,986600.0
2010-04-06 14:10:00,10.33,10.36,10.31,10.36,1071400.0,10.0975,10.1268,10.0779,10.1268,1071400.0
2010-04-06 14:20:00,10.35,10.36,10.34,10.34,482600.0,10.117,10.1268,10.1073,10.1073,482600.0
2010-04-06 14:30:00,10.35,10.35,10.33,10.34,530100.0,10.117,10.117,10.0975,10.1073,530100.0
2010-04-06 14:40:00,10.33,10.4,10.33,10.34,1047700.0,10.0975,10.1659,10.0975,10.1073,1047700.0
2010-04-06 14:50:00,10.35,10.35,10.3,10.32,957500.0,10.117,10.117,10.0682,10.0877,957500.0
2010-04-06 15:00:00,10.32,10.32,10.28,10.28,827100.0,10.0877,10.0877,10.0486,10.0486,827100.0
2010-04-06 15:10:00,10.28,10.3,10.25,10.27,1114200.0,10.0486,10.0682,10.0193,10.0388,1114200.0
2010-04-06 15:20:00,10.26,10.28,10.21,10.23,1747500.0,10.0291,10.0486,9.9802,9.9997,1747500.0
2010-04-06 15:30:00,10.22,10.26,10.21,10.25,1384400.0,9.99,10.0291,9.9802,10.0193,1384400.0
2010-04-06 15:40:00,10.25,10.26,10.22,10.24,2316700.0,10.0193,10.0291,9.99,10.0095,2316700.0
2010-04-06 15:50:00,10.24,10.26,10.22,10.23,3423600.0,10.0095,10.0291,9.99,9.9997,3423600.0
2010-04-07 09:30:00,10.24,10.26,10.13,10.24,2014500.0,10.0095,10.0291,9.902,10.0095,2014500.0
2010-04-07 09:40:00,10.24,10.25,10.19,10.2,1427800.0,10.0095,10.0193,9.9606,9.9704,1427800.0
2010-04-07 09:50:00,10.2,10.27,10.2,10.25,1066100.0,9.9704,10.0388,9.9704,10.0193,1066100.0
2010-04-07 10:00:00,10.25,10.38,10.23,10.38,1833400.0,10.0193,10.1464,9.9997,10.1464,1833400.0
2010-04-07 10:10:00,10.37,10.44,10.37,10.42,2088500.0,10.1366,10.205,10.1366,10.1855,2088500.0
2010-04-07 10:20:00,10.42,10.43,10.34,10.41,870600.0,10.1855,10.1952,10.1073,10.1757,870600.0
2010-04-07 10:30:00,10.41,10.43,10.38,10.39,768800.0,10.1757,10.1952,10.1464,10.1561,768800.0
2010-04-07 10:40:00,10.38,10.39,10.34,10.38,1356700.0,10.1464,10.1561,10.1073,10.1464,1356700.0
2010-04-07 10:50:00,10.37,10.42,10.37,10.38,953900.0,10.1366,10.1855,10.1366,10.1464,953900.0
2010-04-07 11:00:00,10.38,10.41,10.37,10.41,606500.0,10.1464,10.1757,10.1366,10.1757,606500.0
2010-04-07 11:10:00,10.4,10.41,10.38,10.39,456300.0,10.1659,10.1757,10.1464,10.1561,456300.0
2010-04-07 11:20:00,10.4,10.4,10.39,10.4,232000.0,10.1659,10.1659,10.1561,10.1659,232000.0
2010-04-07 11:30:00,10.39,10.41,10.39,10.4,711800.0,10.1561,10.1757,10.1561,10.1659,711800.0
2010-04-07 11:40:00,10.41,10.46,10.4,10.42,786000.0,10.1757,10.2246,10.1659,10.1855,786000.0
2010-04-07 11:50:00,10.42,10.47,10.41,10.47,706900.0,10.1855,10.2343,10.1757,10.2343,706900.0
2010-04-07 12:00:00,10.47,10.5,10.45,10.49,1042000.0,10.2343,10.2637,10.2148,10.2539,1042000.0
2010-04-07 12:10:00,10.49,10.52,10.46,10.52,967300.0,10.2539,10.2832,10.2246,10.2832,967300.0
2010-04-07 12:20:00,10.51,10.52,10.47,10.49,1204100.0,10.2734,10.2832,10.2343,10.2539,1204100.0
2010-04-07 12:30:00,10.49,10.51,10.48,10.49,341300.0,10.2539,10.2734,10.2441,10.2539,341300.0
2010-04-07 12:40:00,10.5,10.52,10.49,10.49,400900.0,10.2637,10.2832,10.2539,10.2539,400900.0
2010-04-07 12:50:00,10.49,10.54,10.49,10.54,947600.0,10.2539,10.3028,10.2539,10.3028,947600.0
2010-04-07 13:00:00,10.53,10.59,10.53,10.55,1113500.0,10.293,10.3516,10.293,10.3125,1113500.0
2010-04-07 13:10:00,10.56,10.63,10.55,10.59,1303000.0,10.3223,10.3907,10.3125,10.3516,1303000.0
2010-04-07 13:20:00,10.6,10.64,10.59,10.61,1209500.0,10.3614,10.4005,10.3516,10.3712,1209500.0
2010-04-07 13:30:00,10.62,10.62,10.59,10.6,566400.0,10.381,10.381,10.3516,10.3614,566400.0
2010-04-07 13:40:00,10.6,10.64,10.59,10.6,1640700.0,10.3614,10.4005,10.3516,10.3614,1640700.0
2010-04-07 13:50:00,10.61,10.65,10.6,10.63,1308100.0,10.3712,10.4103,10.3614,10.3907,1308100.0
2010-04-07 14:00:00,10.63,10.65,10.6,10.63,1209900.0,10.3907,10.4103,10.3614,10.3907,1209900.0
2010-04-07 14:10:00,10.64,10.65,10.57,10.62,1167600.0,10.4005,10.4103,10.3321,10.381,1167600.0
2010-04-07 14:20:00,10.61,10.62,10.55,10.56,873300.0,10.3712,10.381,10.3125,10.3223,873300.0
2010-04-07 14:30:00,10.57,10.59,10.53,10.59,788200.0,10.3321,10.3516,10.293,10.3516,788200.0
2010-04-07 14:40:00,10.59,10.59,10.55,10.56,679400.0,10.3516,10.3516,10.3125,10.3223,679400.0
2010-04-07 14:50:00,10.56,10.58,10.53,10.55,519000.0,10.3223,10.3419,10.293,10.3125,519000.0
2010-04-07 15:00:00,10.55,10.55,10.46,10.46,1604100.0,10.3125,10.3125,10.2246,10.2246,1604100.0
2010-04-07 15:10:00,10.46,10.51,10.4,10.51,1858600.0,10.2246,10.2734,10.1659,10.2734,1858600.0
2010-04-07 15:20:00,10.51,10.52,10.48,10.48,846000.0,10.2734,10.2832,10.2441,10.2441,846000.0
2010-04-07 15:30:00,10.48,10.56,10.46,10.55,1406300.0,10.2441,10.3223,10.2246,10.3125,1406300.0
2010-04-07 15:40:00,10.55,10.58,10.51,10.55,1550000.0,10.3125,10.3419,10.2734,10.3125,1550000.0
2010-04-07 15:50:00,10.54,10.59,10.53,10.58,2055900.0,10.3028,10.3516,10.293,10.3419,2055900.0
2010-04-08 09:30:00,10.53,10.55,10.4,10.41,1296600.0,10.293,10.3125,10.1659,10.1757,1296600.0
2010-04-08 09:40:00,10.4,10.42,10.37,10.4,1196100.0,10.1659,10.1855,10.1366,10.1659,1196100.0
2010-04-08 09:50:00,10.4,10.52,10.4,10.45,1286800.0,10.1659,10.2832,10.1659,10.2148,1286800.0
2010-04-08 10:00:00,10.45,10.49,10.4,10.41,1386700.0,10.2148,10.2539,10.1659,10.1757,1386700.0
2010-04-08 10:10:00,10.41,10.48,10.41,10.46,664400.0,10.1757,10.2441,10.1757,10.2246,664400.0
2010-04-08 10:20:00,10.46,10.48,10.45,10.46,512900.0,10.2246,10.2441,10.2148,10.2246,512900.0
2010-04-08 10:30:00,10.46,10.55,10.46,10.5,799500.0,10.2246,10.3125,10.2246,10.2637,799500.0
2010-04-08 10:40:00,10.5,10.52,10.48,10.48,621200.0,10.2637,10.2832,10.2441,10.2441,621200.0
2010-04-08 10:50:00,10.49,10.52,10.48,10.49,621800.0,10.2539,10.2832,10.2441,10.2539,621800.0
2010-04-08 11:00:00,10.49,10.55,10.48,10.5,638400.0,10.2539,10.3125,10.2441,10.2637,638400.0
2010-04-08 11:10:00,10.5,10.52,10.47,10.47,288400.0,10.2637,10.2832,10.2343,10.2343,288400.0
2010-04-08 11:20:00,10.47,10.48,10.43,10.45,334400.0,10.2343,10.2441,10.1952,10.2148,334400.0
2010-04-08 11:30:00,10.44,10.48,10.38,10.48,454900.0,10.205,10.2441,10.1464,10.2441,454900.0
2010-04-08 11:40:00,10.48,10.48,10.45,10.45,412700.0,10.2441,10.2441,10.2148,10.2148,412700.0
2010-04-08 11:50:00,10.45,10.48,10.44,10.44,796800.0,10.2148,10.2441,10.205,10.205,796800.0
2010-04-08 12:00:00,10.44,10.45,10.42,10.44,354200.0,10.205,10.2148,10.1855,10.205,354200.0
2010-04-08 12:10:00,10.44,10.46,10.43,10.46,592200.0,10.205,10.2246,10.1952,10.2246,592200.0
2010-04-08 12:20:00,10.46,10.5,10.45,10.47,1030200.0,10.2246,10.2637,10.2148,10.2343,1030200.0
2010-04-08 12:30:00,10.47,10.48,10.43,10.47,597300.0,10.2343,10.2441,10.1952,10.2343,597300.0
2010-04-08 12:40:00,10.47,10.52,10.46,10.52,513500.0,10.2343,10.2832,10.2246,10.2832,513500.0
2010-04-08 12:50:00,10.51,10.53,10.47,10.52,800800.0,10.2734,10.293,10.2343,10.2832,800800.0
2010-04-08 13:00:00,10.52,10.54,10.5,10.5,515300.0,10.2832,10.3028,10.2637,10.2637,515300.0
2010-04-08 13:10:00,10.5,10.55,10.49,10.54,406400.0,10.2637,10.3125,10.2539,10.3028,406400.0
2010-04-08 13:20:00,10.53,10.58,10.52,10.56,728300.0,10.293,10.3419,10.2832,10.3223,728300.0
2010-04-08 13:30:00,10.55,10.6,10.55,10.59,372700.0,10.3125,10.3614,10.3125,10.3516,372700.0
2010-04-08 13:40:00,10.58,10.65,10.58,10.64,1301700.0,10.3419,10.4103,10.3419,10.4005,1301700.0
2010-04-08 13:50:00,10.64,10.68,10.54,10.55,2997900.0,10.4005,10.4396,10.3028,10.3125,2997900.0
2010-04-08 14:00:00,10.54,10.62,10.53,10.59,1067700.0,10.3028,10.381,10.293,10.3516,1067700.0
2010-04-08 14:10:00,10.59,10.64,10.57,10.63,581800.0,10.3516,10.4005,10.3321,10.3907,581800.0
2010-04-08 14:20:00,10.64,10.66,10.61,10.64,958200.0,10.4005,10.4201,10.3712,10.4005,958200.0
2010-04-08 14:30:00,10.64,10.65,10.58,10.58,507000.0,10.4005,10.4103,10.3419,10.3419,507000.0
2010-04-08 14:40:00,10.59,10.65,10.58,10.65,603400.0,10.3516,10.4103,10.3419,10.4103,603400.0
2010-04-08 14:50:00,10.65,10.68,10.63,10.66,1103100.0,10.4103,10.4396,10.3907,10.4201,1103100.0
2010-04-08 15:00:00,10.67,10.67,10.6,10.6,810500.0,10.4298,10.4298,10.3614,10.3614,810500.0
2010-04-08 15:10:00,10.6,10.66,10.6,10.65,738300.0,10.3614,10.4201,10.3614,10.4103,738300.0
2010-04-08 15:20:00,10.66,10.67,10.62,10.63,623800.0,10.4201,10.4298,10.381,10.3907,623800.0
2010-04-08 15:30:00,10.63,10.65,10.62,10.64,566300.0,10.3907,10.4103,10.381,10.4005,566300.0
2010-04-08 15:40:00,10.64,10.64,10.58,10.59,1135000.0,10.4005,10.4005,10.3419,10.3516,1135000.0
2010-04-08 15:50:00,10.59,10.61,10.56,10.57,2167800.0,10.3516,10.3712,10.3223,10.3321,2167800.0
2010-04-09 09:30:00,10.71,10.79,10.65,10.7,2083500.0,10.4689,10.5471,10.4103,10.4592,2083500.0
2010-04-09 09:40:00,10.7,10.76,10.66,10.67,1537300.0,10.4592,10.5178,10.4201,10.4298,1537300.0
2010-04-09 09:50:00,10.66,10.77,10.65,10.75,1474700.0,10.4201,10.5276,10.4103,10.508,1474700.0
2010-04-09 10:00:00,10.75,10.82,10.74,10.76,1780200.0,10.508,10.5765,10.4983,10.5178,1780200.0
2010-04-09 10:10:00,10.77,10.78,10.69,10.74,905000.0,10.5276,10.5374,10.4494,10.4983,905000.0
2010-04-09 10:20:00,10.75,10.75,10.68,10.7,521400.0,10.508,10.508,10.4396,10.4592,521400.0
2010-04-09 10:30:00,10.71,10.74,10.7,10.71,774600.0,10.4689,10.4983,10.4592,10.4689,774600.0
2010-04-09 10:40:00,10.71,10.74,10.71,10.73,329800.0,10.4689,10.4983,10.4689,10.4885,329800.0
2010-04-09 10:50:00,10.73,10.74,10.71,10.71,313400.0,10.4885,10.4983,10.4689,10.4689,313400.0
2010-04-09 11:00:00,10.72,10.76,10.71,10.74,635600.0,10.4787,10.5178,10.4689,10.4983,635600.0
2010-04-09 11:10:00,10.73,10.79,10.72,10.79,488900.0,10.4885,10.5471,10.4787,10.5471,488900.0
2010-04-09 11:20:00,10.78,10.81,10.74,10.76,517700.0,10.5374,10.5667,10.4983,10.5178,517700.0
2010-04-09 11:30:00,10.76,10.8,10.76,10.78,555300.0,10.5178,10.5569,10.5178,10.5374,555300.0
2010-04-09 11:40:00,10.79,10.79,10.72,10.77,492900.0,10.5471,10.5471,10.4787,10.5276,492900.0
2010-04-09 11:50:00,10.77,10.8,10.75,10.79,746400.0,10.5276,10.5569,10.508,10.5471,746400.0
2010-04-09 12:00:00,10.79,10.8,10.77,10.78,278000.0,10.5471,10.5569,10.5276,10.5374,278000.0
2010-04-09 12:10:00,10.78,10.79,10.77,10.78,99800.0,10.5374,10.5471,10.5276,10.5374,99800.0
2010-04-09 12:20:00,10.77,10.79,10.77,10.78,180500.0,10.5276,10.5471,10.5276,10.5374,180500.0
2010-04-09 12:30:00,10.78,10.79,10.76,10.76,187700.0,10.5374,10.5471,10.5178,10.5178,187700.0
2010-04-09 12:40:00,10.76,10.77,10.74,10.74,200100.0,10.5178,10.5276,10.4983,10.4983,200100.0
2010-04-09 12:50:00,10.75,10.75,10.71,10.75,347300.0,10.508,10.508,10.4689,10.508,347300.0
2010-04-09 13:00:00,10.74,10.75,10.71,10.73,174000.0,10.4983,10.508,10.4689,10.4885,174000.0
2010-04-09 13:10:00,10.72,10.73,10.71,10.73,196800.0,10.4787,10.4885,10.4689,10.4885,196800.0
2010-04-09 13:20:00,10.73,10.76,10.72,10.73,526000.0,10.4885,10.5178,10.4787,10.4885,526000.0
2010-04-09 13:30:00,10.74,10.74,10.73,10.73,194000.0,10.4983,10.4983,10.4885,10.4885,194000.0
2010-04-09 13:40:00,10.73,10.77,10.73,10.74,295800.0,10.4885,10.5276,10.4885,10.4983,295800.0
2010-04-09 13:50:00,10.75,10.75,10.72,10.73,201700.0,10.508,10.508,10.4787,10.4885,201700.0
2010-04-09 14:00:00,10.74,10.74,10.73,10.74,236300.0,10.4983,10.4983,10.4885,10.4983,236300.0
2010-04-09 14:10:00,10.74,10.74,10.71,10.73,286000.0,10.4983,10.4983,10.4689,10.4885,286000.0
2010-04-09 14:20:00,10.73,10.73,10.71,10.71,301700.0,10.4885,10.4885,10.4689,10.4689,301700.0
2010-04-09 14:30:00,10.71,10.72,10.7,10.71,343300.0,10.4689,10.4787,10.4592,10.4689,343300.0
2010-04-09 14:40:00,10.72,10.8,10.71,10.73,1530700.0,10.4787,10.5569,10.4689,10.4885,1530700.0
2010-04-09 14:50:00,10.72,10.75,10.72,10.72,321100.0,10.4787,10.508,10.4787,10.4787,321100.0
2010-04-09 15:00:00,10.72,10.73,10.72,10.73,112200.0,10.4787,10.4885,10.4787,10.4885,112200.0
2010-04-09 15:10:00,10.72,10.73,10.72,10.72,163000.0,10.4787,10.4885,10.4787,10.4787,163000.0
2010-04-09 15:20:00,10.72,10.75,10.72,10.75,277600.0,10.4787,10.508,10.4787,10.508,277600.0
2010-04-09 15:30:00,10.74,10.75,10.73,10.73,277200.0,10.4983,10.508,10.4885,10.4885,277200.0
2010-04-09 15:40:00,10.73,10.74,10.7,10.72,742400.0,10.4885,10.4983,10.4592,10.4787,742400.0
2010-04-09 15:50:00,10.73,10.74,10.72,10.73,1175000.0,10.4885,10.4983,10.4787,10.4885,1175000.0
2010-04-12 09:30:00,10.74,10.76,10.58,10.64,2022600.0,10.4983,10.5178,10.3419,10.4005,2022600.0
2010-04-12 09:40:00,10.63,10.75,10.63,10.7,1252200.0,10.3907,10.508,10.3907,10.4592,1252200.0
2010-04-12 09:50:00,10.7,10.71,10.6,10.62,2075900.0,10.4592,10.4689,10.3614,10.381,2075900.0
2010-04-12 10:00:00,10.62,10.71,10.61,10.68,1196000.0,10.381,10.4689,10.3712,10.4396,1196000.0
2010-04-12 10:10:00,10.68,10.7,10.67,10.67,312600.0,10.4396,10.4592,10.4298,10.4298,312600.0
2010-04-12 10:20:00,10.67,10.69,10.66,10.68,321500.0,10.4298,10.4494,10.4201,10.4396,321500.0
2010-04-12 10:30:00,10.68,10.73,10.68,10.73,718300.0,10.4396,10.4885,10.4396,10.4885,718300.0
2010-04-12 10:40:00,10.72,10.79,10.72,10.76,981100.0,10.4787,10.5471,10.4787,10.5178,981100.0
2010-04-12 10:50:00,10.77,10.78,10.74,10.77,460500.0,10.5276,10.5374,10.4983,10.5276,460500.0
2010-04-12 11:00:00,10.76,10.82,10.76,10.82,496400.0,10.5178,10.5765,10.5178,10.5765,496400.0
2010-04-12 11:10:00,10.81,10.84,10.8,10.81,679400.0,10.5667,10.596,10.5569,10.5667,679400.0
2010-04-12 11:20:00,10.8,10.82,10.78,10.78,415900.0,10.5569,10.5765,10.5374,10.5374,415900.0
2010-04-12 11:30:00,10.78,10.79,10.75,10.78,649900.0,10.5374,10.5471,10.508,10.5374,649900.0
2010-04-12 11:40:00,10.78,10.8,10.76,10.78,656800.0,10.5374,10.5569,10.5178,10.5374,656800.0
2010-04-12 11:50:00,10.78,10.81,10.77,10.8,799000.0,10.5374,10.5667,10.5276,10.5569,799000.0
2010-04-12 12:00:00,10.79,10.81,10.77,10.78,530900.0,10.5471,10.5667,10.5276,10.5374,530900.0
2010-04-12 12:10:00,10.78,10.82,10.77,10.82,426200.0,10.5374,10.5765,10.5276,10.5765,426200.0
2010-04-12 12:20:00,10.81,10.82,10.81,10.81,111200.0,10.5667,10.5765,10.5667,10.5667,111200.0
2010-04-12 12:30:00,10.81,10.82,10.81,10.82,111800.0,10.5667,10.5765,10.5667,10.5765,111800.0
2010-04-12 12:40:00,10.82,10.85,10.81,10.84,379100.0,10.5765,10.6058,10.5667,10.596,379100.0
2010-04-12 12:50:00,10.84,10.88,10.83,10.88,769000.0,10.596,10.6351,10.5862,10.6351,769000.0
2010-04-12 13:00:00,10.88,10.91,10.85,10.9,969100.0,10.6351,10.6644,10.6058,10.6547,969100.0
2010-04-12 13:10:00,10.9,10.94,10.9,10.94,564000.0,10.6547,10.6938,10.6547,10.6938,564000.0
2010-04-12 13:20:00,10.94,10.94,10.89,10.9,798800.0,10.6938,10.6938,10.6449,10.6547,798800.0
2010-04-12 13:30:00,10.9,10.95,10.9,10.93,554600.0,10.6547,10.7035,10.6547,10.684,554600.0
2010-04-12 13:40:00,10.93,10.95,10.91,10.94,415800.0,10.684,10.7035,10.6644,10.6938,415800.0
2010-04-12 13:50:00,10.94,10.95,10.91,10.93,443800.0,10.6938,10.7035,10.6644,10.684,443800.0
2010-04-12 14:00:00,10.93,10.95,10.91,10.91,693000.0,10.684,10.7035,10.6644,10.6644,693000.0
2010-04-12 14:10:00,10.91,10.92,10.85,10.87,1250000.0,10.6644,10.6742,10.6058,10.6253,1250000.0
2010-04-12 14:20:00,10.88,10.89,10.83,10.85,1270200.0,10.6351,10.6449,10.5862,10.6058,1270200.0
2010-04-12 14:30:00,10.85,10.87,10.84,10.85,1243900.0,10.6058,10.6253,10.596,10.6058,1243900.0
2010-04-12 14:40:00,10.85,10.85,10.8,10.82,1304000.0,10.6058,10.6058,10.5569,10.5765,1304000.0
2010-04-12 14:50:00,10.82,10.9,10.81,10.89,1325000.0,10.5765,10.6547,10.5667,10.6449,1325000.0
2010-04-12 15:00:00,10.88,10.89,10.84,10.86,939700.0,10.6351,10.6449,10.596,10.6156,939700.0
2010-04-12 15:10:00,10.86,10.89,10.85,10.88,510300.0,10.6156,10.6449,10.6058,10.6351,510300.0
2010-04-12 15:20:00,10.88,10.88,10.82,10.83,893200.0,10.6351,10.6351,10.5765,10.5862,893200.0
2010-04-12 15:30:00,10.84,10.85,10.81,10.85,1117100.0,10.596,10.6058,10.5667,10.6058,1117100.0
2010-04-12 15:40:00,10.85,10.85,10.76,10.79,1768800.0,10.6058,10.6058,10.5178,10.5471,1768800.0
2010-04-12 15:50:00,10.79,10.84,10.79,10.82,1544600.0,10.5471,10.596,10.5471,10.5765,1544600.0
2010-04-13 09:30:00,10.79,10.85,10.71,10.72,1418600.0,10.5471,10.6058,10.4689,10.4787,1418600.0
2010-04-13 09:40:00,10.71,10.83,10.7,10.81,993700.0,10.4689,10.5862,10.4592,10.5667,993700.0
2010-04-13 09:50:00,10.81,10.85,10.76,10.76,1289700.0,10.5667,10.6058,10.5178,10.5178,1289700.0
2010-04-13 10:00:00,10.76,10.78,10.74,10.76,1185600.0,10.5178,10.5374,10.4983,10.5178,1185600.0
2010-04-13 10:10:00,10.75,10.83,10.75,10.8,942800.0,10.508,10.5862,10.508,10.5569,942800.0
2010-04-13 10:20:00,10.79,10.8,10.69,10.7,1074600.0,10.5471,10.5569,10.4494,10.4592,1074600.0
2010-04-13 10:30:00,10.69,10.7,10.65,10.68,754800.0,10.4494,10.4592,10.4103,10.4396,754800.0
2010-04-13 10:40:00,10.68,10.72,10.68,10.72,665900.0,10.4396,10.4787,10.4396,10.4787,665900.0
2010-04-13 10:50:00,10.72,10.73,10.7,10.71,498000.0,10.4787,10.4885,10.4592,10.4689,498000.0
2010-04-13 11:00:00,10.72,10.72,10.65,10.66,1326000.0,10.4787,10.4787,10.4103,10.4201,1326000.0
2010-04-13 11:10:00,10.66,10.7,10.63,10.7,540800.0,10.4201,10.4592,10.3907,10.4592,540800.0
2010-04-13 11:20:00,10.69,10.7,10.66,10.68,415700.0,10.4494,10.4592,10.4201,10.4396,415700.0
2010-04-13 11:30:00,10.68,10.71,10.68,10.7,866000.0,10.4396,10.4689,10.4396,10.4592,866000.0
2010-04-13 11:40:00,10.7,10.72,10.68,10.69,340500.0,10.4592,10.4787,10.4396,10.4494,340500.0
2010-04-13 11:50:00,10.69,10.7,10.67,10.7,260200.0,10.4494,10.4592,10.4298,10.4592,260200.0
2010-04-13 12:00:00,10.69,10.7,10.65,10.65,301700.0,10.4494,10.4592,10.4103,10.4103,301700.0
2010-04-13 12:10:00,10.66,10.71,10.65,10.71,402800.0,10.4201,10.4689,10.4103,10.4689,402800.0
2010-04-13 12:20:00,10.7,10.71,10.67,10.7,378200.0,10.4592,10.4689,10.4298,10.4592,378200.0
2010-04-13 12:30:00,10.7,10.72,10.69,10.7,286500.0,10.4592,10.4787,10.4494,10.4592,286500.0
2010-04-13 12:40:00,10.69,10.7,10.68,10.68,212400.0,10.4494,10.4592,10.4396,10.4396,212400.0
2010-04-13 12:50:00,10.68,10.74,10.68,10.73,768200.0,10.4396,10.4983,10.4396,10.4885,768200.0
2010-04-13 13:00:00,10.73,10.74,10.72,10.73,1508100.0,10.4885,10.4983,10.4787,10.4885,1508100.0
2010-04-13 13:10:00,10.74,10.74,10.71,10.71,203200.0,10.4983,10.4983,10.4689,10.4689,203200.0
2010-04-13 13:20:00,10.71,10.74,10.71,10.74,329900.0,10.4689,10.4983,10.4689,10.4983,329900.0
2010-04-13 13:30:00,10.74,10.76,10.73,10.75,961200.0,10.4983,10.5178,10.4885,10.508,961200.0
2010-04-13 13:40:00,10.76,10.78,10.75,10.75,421900.0,10.5178,10.5374,10.508,10.508,421900.0
2010-04-13 13:50:00,10.75,10.8,10.75,10.78,701300.0,10.508,10.5569,10.508,10.5374,701300.0
2010-04-13 14:00:00,10.79,10.79,10.75,10.75,428600.0,10.5471,10.5471,10.508,10.508,428600.0
2010-04-13 14:10:00,10.75,10.77,10.74,10.77,333600.0,10.508,10.5276,10.4983,10.5276,333600.0
2010-04-13 14:20:00,10.77,10.78,10.73,10.74,427300.0,10.5276,10.5374,10.4885,10.4983,427300.0
2010-04-13 14:30:00,10.74,10.77,10.74,10.76,570500.0,10.4983,10.5276,10.4983,10.5178,570500.0
2010-04-13 14:40:00,10.75,10.76,10.73,10.73,384700.0,10.508,10.5178,10.4885,10.4885,384700.0
2010-04-13 14:50:00,10.73,10.75,10.73,10.74,540400.0,10.4885,10.508,10.4885,10.4983,540400.0
2010-04-13 15:00:00,10.74,10.78,10.74,10.77,498800.0,10.4983,10.5374,10.4983,10.5276,498800.0
2010-04-13 15:10:00,10.77,10.79,10.75,10.78,1423300.0,10.5276,10.5471,10.508,10.5374,1423300.0
2010-04-13 15:20:00,10.78,10.81,10.78,10.78,598100.0,10.5374,10.5667,10.5374,10.5374,598100.0
2010-04-13 15:30:00,10.79,10.79,10.76,10.76,556600.0,10.5471,10.5471,10.5178,10.5178,556600.0
2010-04-13 15:40:00,10.76,10.78,10.76,10.77,692700.0,10.5178,10.5374,10.5178,10.5276,692700.0
2010-04-13 15:50:00,10.76,10.77,10.75,10.75,1148900.0,10.5178,10.5276,10.508,10.508,1148900.0
2010-04-14 09:30:00,11.05,11.16,10.99,11.03,4761600.0,10.8013,10.9088,10.7426,10.7817,4761600.0
2010-04-14 09:40:00,11.04,11.2,11.02,11.18,3275300.0,10.7915,10.9479,10.772,10.9284,3275300.0
2010-04-14 09:50:00,11.17,11.18,11.11,11.16,2350400.0,10.9186,10.9284,10.8599,10.9088,2350400.0
2010-04-14 10:00:00,11.17,11.18,11.11,11.14,1425800.0,10.9186,10.9284,10.8599,10.8893,1425800.0
2010-04-14 10:10:00,11.13,11.14,11.08,11.14,1211100.0,10.8795,10.8893,10.8306,10.8893,1211100.0
2010-04-14 10:20:00,11.13,11.15,11.11,11.12,822600.0,10.8795,10.899,10.8599,10.8697,822600.0
2010-04-14 10:30:00,11.12,11.15,11.1,11.13,1519500.0,10.8697,10.899,10.8502,10.8795,1519500.0
2010-04-14 10:40:00,11.13,11.15,11.12,11.14,970500.0,10.8795,10.899,10.8697,10.8893,970500.0
2010-04-14 10:50:00,11.15,11.17,11.14,11.16,1617100.0,10.899,10.9186,10.8893,10.9088,1617100.0
2010-04-14 11:00:00,11.17,11.19,11.16,11.17,932600.0,10.9186,10.9381,10.9088,10.9186,932600.0
2010-04-14 11:10:00,11.17,11.19,11.16,11.19,750200.0,10.9186,10.9381,10.9088,10.9381,750200.0
2010-04-14 11:20:00,11.19,11.25,11.18,11.25,1776300.0,10.9381,10.9968,10.9284,10.9968,1776300.0
2010-04-14 11:30:00,11.25,11.27,11.23,11.24,1598400.0,10.9968,11.0163,10.9772,10.987,1598400.0
2010-04-14 11:40:00,11.23,11.25,11.22,11.22,404700.0,10.9772,10.9968,10.9675,10.9675,404700.0
2010-04-14 11:50:00,11.22,11.23,11.21,11.23,592300.0,10.9675,10.9772,10.9577,10.9772,592300.0
2010-04-14 12:00:00,11.22,11.25,11.22,11.25,420900.0,10.9675,10.9968,10.9675,10.9968,420900.0
2010-04-14 12:10:00,11.25,11.27,11.23,11.24,878000.0,10.9968,11.0163,10.9772,10.987,878000.0
2010-04-14 12:20:00,11.24,11.28,11.24,11.28,1344900.0,10.987,11.0261,10.987,11.0261,1344900.0
2010-04-14 12:30:00,11.27,11.3,11.27,11.29,1249200.0,11.0163,11.0457,11.0163,11.0359,1249200.0
2010-04-14 12:40:00,11.28,11.29,11.25,11.28,579300.0,11.0261,11.0359,10.9968,11.0261,579300.0
2010-04-14 12:50:00,11.28,11.29,11.25,11.27,1335900.0,11.0261,11.0359,10.9968,11.0163,1335900.0
2010-04-14 13:00:00,11.26,11.3,11.26,11.29,1082800.0,11.0066,11.0457,11.0066,11.0359,1082800.0
2010-04-14 13:10:00,11.29,11.31,11.28,11.31,1597100.0,11.0359,11.0554,11.0261,11.0554,1597100.0
2010-04-14 13:20:00,11.3,11.37,11.3,11.35,1036700.0,11.0457,11.1141,11.0457,11.0945,1036700.0
2010-04-14 13:30:00,11.35,11.36,11.32,11.32,1013800.0,11.0945,11.1043,11.0652,11.0652,1013800.0
2010-04-14 13:40:00,11.32,11.34,11.28,11.28,610400.0,11.0652,11.0848,11.0261,11.0261,610400.0
2010-04-14 13:50:00,11.28,11.33,11.28,11.3,1161900.0,11.0261,11.075,11.0261,11.0457,1161900.0
2010-04-14 14:00:00,11.3,11.31,11.29,11.3,718500.0,11.0457,11.0554,11.0359,11.0457,718500.0
2010-04-14 14:10:00,11.3,11.36,11.3,11.36,689100.0,11.0457,11.1043,11.0457,11.1043,689100.0
2010-04-14 14:20:00,11.36,11.37,11.34,11.36,909200.0,11.1043,11.1141,11.0848,11.1043,909200.0
2010-04-14 14:30:00,11.36,11.4,11.36,11.4,537300.0,11.1043,11.1434,11.1043,11.1434,537300.0
2010-04-14 14:40:00,11.4,11.4,11.36,11.36,476200.0,11.1434,11.1434,11.1043,11.1043,476200.0
2010-04-14 14:50:00,11.37,11.38,11.34,11.36,812200.0,11.1141,11.1239,11.0848,11.1043,812200.0
2010-04-14 15:00:00,11.36,11.37,11.32,11.34,800700.0,11.1043,11.1141,11.0652,11.0848,800700.0
2010-04-14 15:10:00,11.33,11.35,11.32,11.32,782500.0,11.075,11.0945,11.0652,11.0652,782500.0
2010-04-14 15:20:00,11.32,11.34,11.29,11.34,1104500.0,11.0652,11.0848,11.0359,11.0848,1104500.0
2010-04-14 15:30:00,11.34,11.36,11.33,11.35,873500.0,11.0848,11.1043,11.075,11.0945,873500.0
2010-04-14 15:40:00,11.35,11.36,11.31,11.31,1545600.0,11.0945,11.1043,11.0554,11.0554,1545600.0
2010-04-14 15:50:00,11.31,11.33,11.3,11.31,2499200.0,11.0554,11.075,11.0457,11.0554,2499200.0
2010-04-15 09:30:00,11.21,11.25,11.15,11.18,1427300.0,10.9577,10.9968,10.899,10.9284,1427300.0
2010-04-15 09:40:00,11.18,11.19,11.11,11.14,1392600.0,10.9284,10.9381,10.8599,10.8893,1392600.0
2010-04-15 09:50:00,11.14,11.27,11.14,11.26,2106200.0,10.8893,11.0163,10.8893,11.0066,2106200.0
2010-04-15 10:00:00,11.26,11.27,11.19,11.25,1365500.0,11.0066,11.0163,10.9381,10.9968,1365500.0
2010-04-15 10:10:00,11.26,11.26,11.23,11.25,568000.0,11.0066,11.0066,10.9772,10.9968,568000.0
2010-04-15 10:20:00,11.24,11.3,11.24,11.27,905900.0,10.987,11.0457,10.987,11.0163,905900.0
2010-04-15 10:30:00,11.27,11.3,11.26,11.27,644500.0,11.0163,11.0457,11.0066,11.0163,644500.0
2010-04-15 10:40:00,11.28,11.34,11.27,11.34,1729000.0,11.0261,11.0848,11.0163,11.0848,1729000.0
2010-04-15 10:50:00,11.34,11.37,11.33,11.35,577500.0,11.0848,11.1141,11.075,11.0945,577500.0
2010-04-15 11:00:00,11.35,11.38,11.31,11.32,1069500.0,11.0945,11.1239,11.0554,11.0652,1069500.0
2010-04-15 11:10:00,11.32,11.36,11.3,11.31,596600.0,11.0652,11.1043,11.0457,11.0554,596600.0
2010-04-15 11:20:00,11.3,11.31,11.24,11.24,552700.0,11.0457,11.0554,10.987,10.987,552700.0
2010-04-15 11:30:00,11.24,11.26,11.24,11.25,456700.0,10.987,11.0066,10.987,10.9968,456700.0
2010-04-15 11:40:00,11.24,11.25,11.19,11.19,384600.0,10.987,10.9968,10.9381,10.9381,384600.0
2010-04-15 11:50:00,11.2,11.22,11.15,11.16,568800.0,10.9479,10.9675,10.899,10.9088,568800.0
2010-04-15 12:00:00,11.17,11.19,11.16,11.18,546400.0,10.9186,10.9381,10.9088,10.9284,546400.0
2010-04-15 12:10:00,11.17,11.19,11.16,11.19,235300.0,10.9186,10.9381,10.9088,10.9381,235300.0
2010-04-15 12:20:00,11.18,11.19,11.15,11.17,362200.0,10.9284,10.9381,10.899,10.9186,362200.0
2010-04-15 12:30:00,11.18,11.22,11.17,11.22,297600.0,10.9284,10.9675,10.9186,10.9675,297600.0
2010-04-15 12:40:00,11.22,11.22,11.19,11.2,424000.0,10.9675,10.9675,10.9381,10.9479,424000.0
2010-04-15 12:50:00,11.2,11.24,11.19,11.24,196100.0,10.9479,10.987,10.9381,10.987,196100.0
2010-04-15 13:00:00,11.24,11.26,11.23,11.26,315400.0,10.987,11.0066,10.9772,11.0066,315400.0
2010-04-15 13:10:00,11.26,11.26,11.25,11.26,183600.0,11.0066,11.0066,10.9968,11.0066,183600.0
2010-04-15 13:20:00,11.26,11.28,11.25,11.28,220700.0,11.0066,11.0261,10.9968,11.0261,220700.0
2010-04-15 13:30:00,11.28,11.29,11.26,11.27,274400.0,11.0261,11.0359,11.0066,11.0163,274400.0
2010-04-15 13:40:00,11.26,11.27,11.25,11.26,354400.0,11.0066,11.0163,10.9968,11.0066,354400.0
2010-04-15 13:50:00,11.25,11.29,11.25,11.28,341200.0,10.9968,11.0359,10.9968,11.0261,341200.0
2010-04-15 14:00:00,11.29,11.3,11.27,11.27,386000.0,11.0359,11.0457,11.0163,11.0163,386000.0
2010-04-15 14:10:00,11.27,11.3,11.27,11.3,339000.0,11.0163,11.0457,11.0163,11.0457,339000.0
2010-04-15 14:20:00,11.29,11.31,11.29,11.3,243100.0,11.0359,11.0554,11.0359,11.0457,243100.0
2010-04-15 14:30:00,11.3,11.3,11.24,11.24,446200.0,11.0457,11.0457,10.987,10.987,446200.0
2010-04-15 14:40:00,11.24,11.27,11.22,11.23,949100.0,10.987,11.0163,10.9675,10.9772,949100.0
2010-04-15 14:50:00,11.23,11.26,11.22,11.23,699900.0,10.9772,11.0066,10.9675,10.9772,699900.0
2010-04-15 15:00:00,11.23,11.24,11.2,11.21,844900.0,10.9772,10.987,10.9479,10.9577,844900.0
2010-04-15 15:10:00,11.21,11.23,11.17,11.21,1153800.0,10.9577,10.9772,10.9186,10.9577,1153800.0
2010-04-15 15:20:00,11.21,11.21,11.18,11.19,402600.0,10.9577,10.9577,10.9284,10.9381,402600.0
2010-04-15 15:30:00,11.19,11.22,11.17,11.18,936900.0,10.9381,10.9675,10.9186,10.9284,936900.0
2010-04-15 15:40:00,11.19,11.2,11.15,11.19,1195800.0,10.9381,10.9479,10.899,10.9381,1195800.0
2010-04-15 15:50:00,11.19,11.2,11.16,11.19,1820400.0,10.9381,10.9479,10.9088,10.9381,1820400.0
2010-04-16 09:30:00,11.09,11.1,11.02,11.08,1745400.0,10.8404,10.8502,10.772,10.8306,1745400.0
2010-04-16 09:40:00,11.08,11.09,11.03,11.03,895800.0,10.8306,10.8404,10.7817,10.7817,895800.0
2010-04-16 09:50:00,11.04,11.05,10.95,10.96,1093200.0,10.7915,10.8013,10.7035,10.7133,1093200.0
2010-04-16 10:00:00,10.95,11.03,10.95,11.02,789600.0,10.7035,10.7817,10.7035,10.772,789600.0
2010-04-16 10:10:00,11.03,11.08,11.01,11.06,1622500.0,10.7817,10.8306,10.7622,10.8111,1622500.0
2010-04-16 10:20:00,11.06,11.06,11.0,11.03,471800.0,10.8111,10.8111,10.7524,10.7817,471800.0
2010-04-16 10:30:00,11.02,11.06,10.96,10.98,635700.0,10.772,10.8111,10.7133,10.7329,635700.0
2010-04-16 10:40:00,10.98,11.06,10.98,10.99,1060300.0,10.7329,10.8111,10.7329,10.7426,1060300.0
2010-04-16 10:50:00,11.0,11.03,10.95,10.99,1505700.0,10.7524,10.7817,10.7035,10.7426,1505700.0
2010-04-16 11:00:00,10.99,11.02,10.98,10.99,1504000.0,10.7426,10.772,10.7329,10.7426,1504000.0
2010-04-16 11:10:00,10.99,11.01,10.89,10.9,1823000.0,10.7426,10.7622,10.6449,10.6547,1823000.0
2010-04-16 11:20:00,10.9,10.94,10.83,10.92,2439100.0,10.6547,10.6938,10.5862,10.6742,2439100.0
2010-04-16 11:30:00,10.91,10.93,10.89,10.91,538500.0,10.6644,10.684,10.6449,10.6644,538500.0
2010-04-16 11:40:00,10.92,10.95,10.89,10.91,508600.0,10.6742,10.7035,10.6449,10.6644,508600.0
2010-04-16 11:50:00,10.92,10.92,10.85,10.85,1096300.0,10.6742,10.6742,10.6058,10.6058,1096300.0
2010-04-16 12:00:00,10.85,10.86,10.8,10.82,1022100.0,10.6058,10.6156,10.5569,10.5765,1022100.0
2010-04-16 12:10:00,10.83,10.85,10.81,10.82,640500.0,10.5862,10.6058,10.5667,10.5765,640500.0
2010-04-16 12:20:00,10.82,10.84,10.8,10.81,383500.0,10.5765,10.596,10.5569,10.5667,383500.0
2010-04-16 12:30:00,10.82,10.83,10.69,10.72,1569500.0,10.5765,10.5862,10.4494,10.4787,1569500.0
2010-04-16 12:40:00,10.72,10.8,10.71,10.75,876100.0,10.4787,10.5569,10.4689,10.508,876100.0
2010-04-16 12:50:00,10.75,10.83,10.74,10.83,907600.0,10.508,10.5862,10.4983,10.5862,907600.0
2010-04-16 13:00:00,10.83,10.9,10.82,10.88,710600.0,10.5862,10.6547,10.5765,10.6351,710600.0
2010-04-16 13:10:00,10.87,10.9,10.84,10.88,401500.0,10.6253,10.6547,10.596,10.6351,401500.0
2010-04-16 13:20:00,10.88,10.91,10.88,10.89,219100.0,10.6351,10.6644,10.6351,10.6449,219100.0
2010-04-16 13:30:00,10.88,10.9,10.85,10.86,262700.0,10.6351,10.6547,10.6058,10.6156,262700.0
2010-04-16 13:40:00,10.87,10.9,10.86,10.89,349600.0,10.6253,10.6547,10.6156,10.6449,349600.0
2010-04-16 13:50:00,10.89,10.91,10.88,10.89,302000.0,10.6449,10.6644,10.6351,10.6449,302000.0
2010-04-16 14:00:00,10.89,10.94,10.89,10.92,988100.0,10.6449,10.6938,10.6449,10.6742,988100.0
2010-04-16 14:10:00,10.92,10.97,10.91,10.96,714100.0,10.6742,10.7231,10.6644,10.7133,714100.0
2010-04-16 14:20:00,10.96,10.99,10.94,10.95,358700.0,10.7133,10.7426,10.6938,10.7035,358700.0
2010-04-16 14:30:00,10.95,10.98,10.93,10.94,407500.0,10.7035,10.7329,10.684,10.6938,407500.0
2010-04-16 14:40:00,10.94,10.98,10.92,10.92,432600.0,10.6938,10.7329,10.6742,10.6742,432600.0
2010-04-16 14:50:00,10.93,10.94,10.88,10.89,280700.0,10.684,10.6938,10.6351,10.6449,280700.0
2010-04-16 15:00:00,10.88,10.95,10.88,10.93,744500.0,10.6351,10.7035,10.6351,10.684,744500.0
2010-04-16 15:10:00,10.93,10.94,10.91,10.91,267500.0,10.684,10.6938,10.6644,10.6644,267500.0
2010-04-16 15:20:00,10.91,10.92,10.88,10.89,596000.0,10.6644,10.6742,10.6351,10.6449,596000.0
2010-04-16 15:30:00,10.89,10.95,10.87,10.94,578900.0,10.6449,10.7035,10.6253,10.6938,578900.0
2010-04-16 15:40:00,10.94,10.98,10.91,10.92,1060400.0,10.6938,10.7329,10.6644,10.6742,1060400.0
2010-04-16 15:50:00,10.92,10.94,10.88,10.91,3555900.0,10.6742,10.6938,10.6351,10.6644,3555900.0
2010-04-19 09:30:00,10.81,10.9,10.78,10.88,746500.0,10.5667,10.6547,10.5374,10.6351,746500.0
2010-04-19 09:40:00,10.88,10.94,10.8,10.83,1088100.0,10.6351,10.6938,10.5569,10.5862,1088100.0
2010-04-19 09:50:00,10.83,10.95,10.83,10.9,596600.0,10.5862,10.7035,10.5862,10.6547,596600.0
2010-04-19 10:00:00,10.9,11.0,10.9,10.92,762300.0,10.6547,10.7524,10.6547,10.6742,762300.0
2010-04-19 10:10:00,10.92,10.94,10.84,10.85,533700.0,10.6742,10.6938,10.596,10.6058,533700.0
2010-04-19 10:20:00,10.85,10.86,10.73,10.75,1001600.0,10.6058,10.6156,10.4885,10.508,1001600.0
2010-04-19 10:30:00,10.74,10.77,10.71,10.75,726100.0,10.4983,10.5276,10.4689,10.508,726100.0
2010-04-19 10:40:00,10.75,10.79,10.73,10.73,787800.0,10.508,10.5471,10.4885,10.4885,787800.0
2010-04-19 10:50:00,10.73,10.76,10.7,10.72,649300.0,10.4885,10.5178,10.4592,10.4787,649300.0
2010-04-19 11:00:00,10.71,10.73,10.63,10.63,1075400.0,10.4689,10.4885,10.3907,10.3907,1075400.0
2010-04-19 11:10:00,10.63,10.64,10.6,10.63,673500.0,10.3907,10.4005,10.3614,10.3907,673500.0
2010-04-19 11:20:00,10.63,10.64,10.57,10.6,482100.0,10.3907,10.4005,10.3321,10.3614,482100.0
2010-04-19 11:30:00,10.59,10.65,10.59,10.63,978100.0,10.3516,10.4103,10.3516,10.3907,978100.0
2010-04-19 11:40:00,10.64,10.68,10.54,10.54,962200.0,10.4005,10.4396,10.3028,10.3028,962200.0
2010-04-19 11:50:00,10.54,10.68,10.5,10.53,994700.0,10.3028,10.4396,10.2637,10.293,994700.0
2010-04-19 12:00:00,10.53,10.57,10.52,10.54,396300.0,10.293,10.3321,10.2832,10.3028,396300.0
2010-04-19 12:10:00,10.54,10.54,10.48,10.5,497500.0,10.3028,10.3028,10.2441,10.2637,497500.0
2010-04-19 12:20:00,10.51,10.56,10.51,10.56,674300.0,10.2734,10.3223,10.2734,10.3223,674300.0
2010-04-19 12:30:00,10.56,10.56,10.52,10.55,357400.0,10.3223,10.3223,10.2832,10.3125,357400.0
2010-04-19 12:40:00,10.55,10.62,10.54,10.6,508000.0,10.3125,10.381,10.3028,10.3614,508000.0
2010-04-19 12:50:00,10.6,10.6,10.58,10.59,161900.0,10.3614,10.3614,10.3419,10.3516,161900.0
2010-04-19 13:00:00,10.58,10.59,10.5,10.5,309400.0,10.3419,10.3516,10.2637,10.2637,309400.0
2010-04-19 13:10:00,10.51,10.55,10.49,10.52,551700.0,10.2734,10.3125,10.2539,10.2832,551700.0
2010-04-19 13:20:00,10.52,10.58,10.51,10.56,699900.0,10.2832,10.3419,10.2734,10.3223,699900.0
2010-04-19 13:30:00,10.56,10.62,10.55,10.62,884700.0,10.3223,10.381,10.3125,10.381,884700.0
2010-04-19 13:40:00,10.61,10.66,10.6,10.61,439100.0,10.3712,10.4201,10.3614,10.3712,439100.0
2010-04-19 13:50:00,10.61,10.62,10.59,10.61,547800.0,10.3712,10.381,10.3516,10.3712,547800.0
2010-04-19 14:00:00,10.6,10.64,10.58,10.63,421000.0,10.3614,10.4005,10.3419,10.3907,421000.0
2010-04-19 14:10:00,10.63,10.7,10.63,10.69,296000.0,10.3907,10.4592,10.3907,10.4494,296000.0
2010-04-19 14:20:00,10.69,10.72,10.65,10.71,335200.0,10.4494,10.4787,10.4103,10.4689,335200.0
2010-04-19 14:30:00,10.71,10.74,10.71,10.74,315200.0,10.4689,10.4983,10.4689,10.4983,315200.0
2010-04-19 14:40:00,10.73,10.76,10.7,10.7,420300.0,10.4885,10.5178,10.4592,10.4592,420300.0
2010-04-19 14:50:00,10.7,10.72,10.69,10.72,448100.0,10.4592,10.4787,10.4494,10.4787,448100.0
2010-04-19 15:00:00,10.72,10.77,10.72,10.76,504900.0,10.4787,10.5276,10.4787,10.5178,504900.0
2010-04-19 15:10:00,10.76,10.79,10.75,10.75,453700.0,10.5178,10.5471,10.508,10.508,453700.0
2010-04-19 15:20:00,10.75,10.81,10.74,10.76,1143600.0,10.508,10.5667,10.4983,10.5178,1143600.0
2010-04-19 15:30:00,10.77,10.82,10.75,10.79,844700.0,10.5276,10.5765,10.508,10.5471,844700.0
2010-04-19 15:40:00,10.79,10.81,10.75,10.81,757200.0,10.5471,10.5667,10.508,10.5667,757200.0
2010-04-19 15:50:00,10.81,10.82,10.79,10.8,1150400.0,10.5667,10.5765,10.5471,10.5569,1150400.0
2010-04-20 09:30:00,10.87,10.97,10.85,10.96,940500.0,10.6253,10.7231,10.6058,10.7133,940500.0
2010-04-20 09:40:00,10.95,10.95,10.82,10.84,1016700.0,10.7035,10.7035,10.5765,10.596,1016700.0
2010-04-20 09:50:00,10.84,10.85,10.77,10.83,663700.0,10.596,10.6058,10.5276,10.5862,663700.0
2010-04-20 10:00:00,10.82,10.84,10.7,10.74,1240600.0,10.5765,10.596,10.4592,10.4983,1240600.0
2010-04-20 10:10:00,10.74,10.8,10.72,10.72,959000.0,10.4983,10.5569,10.4787,10.4787,959000.0
2010-04-20 10:20:00,10.72,10.77,10.71,10.72,544200.0,10.4787,10.5276,10.4689,10.4787,544200.0
2010-04-20 10:30:00,10.72,10.72,10.67,10.7,698000.0,10.4787,10.4787,10.4298,10.4592,698000.0
2010-04-20 10:40:00,10.7,10.74,10.7,10.74,541900.0,10.4592,10.4983,10.4592,10.4983,541900.0
2010-04-20 10:50:00,10.74,10.78,10.73,10.74,320800.0,10.4983,10.5374,10.4885,10.4983,320800.0
2010-04-20 11:00:00,10.74,10.85,10.74,10.83,902400.0,10.4983,10.6058,10.4983,10.5862,902400.0
2010-04-20 11:10:00,10.83,10.84,10.81,10.81,225400.0,10.5862,10.596,10.5667,10.5667,225400.0
2010-04-20 11:20:00,10.81,10.85,10.8,10.82,262700.0,10.5667,10.6058,10.5569,10.5765,262700.0
2010-04-20 11:30:00,10.83,10.84,10.8,10.81,248400.0,10.5862,10.596,10.5569,10.5667,248400.0
2010-04-20 11:40:00,10.81,10.81,10.77,10.78,220800.0,10.5667,10.5667,10.5276,10.5374,220800.0
2010-04-20 11:50:00,10.77,10.81,10.76,10.8,463100.0,10.5276,10.5667,10.5178,10.5569,463100.0
2010-04-20 12:00:00,10.79,10.84,10.78,10.83,218200.0,10.5471,10.596,10.5374,10.5862,218200.0
2010-04-20 12:10:00,10.82,10.85,10.79,10.83,446700.0,10.5765,10.6058,10.5471,10.5862,446700.0
2010-04-20 12:20:00,10.84,10.84,10.8,10.81,173400.0,10.596,10.596,10.5569,10.5667,173400.0
2010-04-20 12:30:00,10.81,10.82,10.8,10.82,264300.0,10.5667,10.5765,10.5569,10.5765,264300.0
2010-04-20 12:40:00,10.82,10.83,10.79,10.8,395500.0,10.5765,10.5862,10.5471,10.5569,395500.0
2010-04-20 12:50:00,10.8,10.84,10.8,10.84,251400.0,10.5569,10.596,10.5569,10.596,251400.0
2010-04-20 13:00:00,10.84,10.85,10.8,10.8,312000.0,10.596,10.6058,10.5569,10.5569,312000.0
2010-04-20 13:10:00,10.81,10.82,10.8,10.81,352100.0,10.5667,10.5765,10.5569,10.5667,352100.0
2010-04-20 13:20:00,10.81,10.82,10.77,10.78,885600.0,10.5667,10.5765,10.5276,10.5374,885600.0
2010-04-20 13:30:00,10.78,10.82,10.77,10.79,399300.0,10.5374,10.5765,10.5276,10.5471,399300.0
2010-04-20 13:40:00,10.8,10.81,10.77,10.78,193100.0,10.5569,10.5667,10.5276,10.5374,193100.0
2010-04-20 13:50:00,10.78,10.79,10.74,10.76,430500.0,10.5374,10.5471,10.4983,10.5178,430500.0
2010-04-20 14:00:00,10.77,10.78,10.74,10.75,542500.0,10.5276,10.5374,10.4983,10.508,542500.0
2010-04-20 14:10:00,10.75,10.77,10.74,10.75,731000.0,10.508,10.5276,10.4983,10.508,731000.0
2010-04-20 14:20:00,10.75,10.81,10.73,10.81,617200.0,10.508,10.5667,10.4885,10.5667,617200.0
2010-04-20 14:30:00,10.81,10.84,10.78,10.81,647200.0,10.5667,10.596,10.5374,10.5667,647200.0
2010-04-20 14:40:00,10.82,10.82,10.8,10.8,216900.0,10.5765,10.5765,10.5569,10.5569,216900.0
2010-04-20 14:50:00,10.81,10.83,10.78,10.82,870000.0,10.5667,10.5862,10.5374,10.5765,870000.0
2010-04-20 15:00:00,10.82,10.83,10.78,10.79,482600.0,10.5765,10.5862,10.5374,10.5471,482600.0
2010-04-20 15:10:00,10.79,10.79,10.77,10.77,305900.0,10.5471,10.5471,10.5276,10.5276,305900.0
2010-04-20 15:20:00,10.77,10.78,10.76,10.76,488100.0,10.5276,10.5374,10.5178,10.5178,488100.0
2010-04-20 15:30:00,10.76,10.77,10.73,10.73,549300.0,10.5178,10.5276,10.4885,10.4885,549300.0
2010-04-20 15:40:00,10.73,10.77,10.73,10.74,1070800.0,10.4885,10.5276,10.4885,10.4983,1070800.0
2010-04-20 15:50:00,10.74,10.75,10.71,10.74,1623300.0,10.4983,10.508,10.4689,10.4983,1623300.0
2010-04-21 09:30:00,10.93,11.08,10.93,11.04,2935600.0,10.684,10.8306,10.684,10.7915,2935600.0
2010-04-21 09:40:00,11.04,11.07,10.98,11.02,1196000.0,10.7915,10.8208,10.7329,10.772,1196000.0
2010-04-21 09:50:00,11.02,11.03,10.95,10.95,763800.0,10.772,10.7817,10.7035,10.7035,763800.0
2010-04-21 10:00:00,10.96,10.96,10.78,10.8,1835000.0,10.7133,10.7133,10.5374,10.5569,1835000.0
2010-04-21 10:10:00,10.8,10.85,10.77,10.82,1493600.0,10.5569,10.6058,10.5276,10.5765,1493600.0
2010-04-21 10:20:00,10.82,10.82,10.75,10.77,722200.0,10.5765,10.5765,10.508,10.5276,722200.0
2010-04-21 10:30:00,10.77,10.82,10.76,10.82,642200.0,10.5276,10.5765,10.5178,10.5765,642200.0
2010-04-21 10:40:00,10.82,10.9,10.82,10.86,749400.0,10.5765,10.6547,10.5765,10.6156,749400.0
2010-04-21 10:50:00,10.86,10.86,10.81,10.84,1470000.0,10.6156,10.6156,10.5667,10.596,1470000.0
2010-04-21 11:00:00,10.84,10.85,10.81,10.82,492300.0,10.596,10.6058,10.5667,10.5765,492300.0
2010-04-21 11:10:00,10.82,10.86,10.81,10.83,625100.0,10.5765,10.6156,10.5667,10.5862,625100.0
2010-04-21 11:20:00,10.84,10.84,10.7,10.75,897500.0,10.596,10.596,10.4592,10.508,897500.0
2010-04-21 11:30:00,10.75,10.77,10.7,10.72,756100.0,10.508,10.5276,10.4592,10.4787,756100.0
2010-04-21 11:40:00,10.73,10.76,10.73,10.76,277500.0,10.4885,10.5178,10.4885,10.5178,277500.0
2010-04-21 11:50:00,10.76,10.8,10.74,10.77,497600.0,10.5178,10.5569,10.4983,10.5276,497600.0
2010-04-21 12:00:00,10.77,10.79,10.74,10.74,253100.0,10.5276,10.5471,10.4983,10.4983,253100.0
2010-04-21 12:10:00,10.74,10.76,10.74,10.75,457800.0,10.4983,10.5178,10.4983,10.508,457800.0
2010-04-21 12:20:00,10.75,10.76,10.71,10.75,406300.0,10.508,10.5178,10.4689,10.508,406300.0
2010-04-21 12:30:00,10.75,10.76,10.74,10.75,408700.0,10.508,10.5178,10.4983,10.508,408700.0
2010-04-21 12:40:00,10.74,10.75,10.73,10.74,371900.0,10.4983,10.508,10.4885,10.4983,371900.0
2010-04-21 12:50:00,10.73,10.75,10.72,10.74,354800.0,10.4885,10.508,10.4787,10.4983,354800.0
2010-04-21 13:00:00,10.75,10.75,10.7,10.71,440000.0,10.508,10.508,10.4592,10.4689,440000.0
2010-04-21 13:10:00,10.7,10.71,10.66,10.69,482400.0,10.4592,10.4689,10.4201,10.4494,482400.0
2010-04-21 13:20:00,10.7,10.72,10.63,10.68,1373800.0,10.4592,10.4787,10.3907,10.4396,1373800.0
2010-04-21 13:30:00,10.68,10.7,10.64,10.65,468600.0,10.4396,10.4592,10.4005,10.4103,468600.0
2010-04-21 13:40:00,10.65,10.71,10.63,10.69,1042000.0,10.4103,10.4689,10.3907,10.4494,1042000.0
2010-04-21 13:50:00,10.69,10.71,10.68,10.69,564300.0,10.4494,10.4689,10.4396,10.4494,564300.0
2010-04-21 14:00:00,10.69,10.7,10.66,10.68,586200.0,10.4494,10.4592,10.4201,10.4396,586200.0
2010-04-21 14:10:00,10.67,10.68,10.61,10.62,477200.0,10.4298,10.4396,10.3712,10.381,477200.0
2010-04-21 14:20:00,10.63,10.63,10.58,10.6,624700.0,10.3907,10.3907,10.3419,10.3614,624700.0
2010-04-21 14:30:00,10.6,10.61,10.55,10.57,473100.0,10.3614,10.3712,10.3125,10.3321,473100.0
2010-04-21 14:40:00,10.56,10.71,10.56,10.63,739800.0,10.3223,10.4689,10.3223,10.3907,739800.0
2010-04-21 14:50:00,10.64,10.67,10.63,10.66,515600.0,10.4005,10.4298,10.3907,10.4201,515600.0
2010-04-21 15:00:00,10.66,10.67,10.64,10.65,1609600.0,10.4201,10.4298,10.4005,10.4103,1609600.0
2010-04-21 15:10:00,10.66,10.68,10.63,10.67,890700.0,10.4201,10.4396,10.3907,10.4298,890700.0
2010-04-21 15:20:00,10.67,10.67,10.63,10.65,675000.0,10.4298,10.4298,10.3907,10.4103,675000.0
2010-04-21 15:30:00,10.65,10.73,10.65,10.73,999700.0,10.4103,10.4885,10.4103,10.4885,999700.0
2010-04-21 15:40:00,10.73,10.75,10.69,10.73,1855100.0,10.4885,10.508,10.4494,10.4885,1855100.0
2010-04-21 15:50:00,10.72,10.75,10.71,10.74,1593900.0,10.4787,10.508,10.4689,10.4983,1593900.0
2010-04-22 09:30:00,10.63,10.64,10.41,10.46,1821100.0,10.3907,10.4005,10.1757,10.2246,1821100.0
2010-04-22 09:40:00,10.47,10.51,10.42,10.5,1987500.0,10.2343,10.2734,10.1855,10.2637,1987500.0
2010-04-22 09:50:00,10.5,10.71,10.5,10.69,1697800.0,10.2637,10.4689,10.2637,10.4494,1697800.0
2010-04-22 10:00:00,10.69,10.72,10.67,10.7,1350700.0,10.4494,10.4787,10.4298,10.4592,1350700.0
2010-04-22 10:10:00,10.7,10.79,10.65,10.69,1460300.0,10.4592,10.5471,10.4103,10.4494,1460300.0
2010-04-22 10:20:00,10.69,10.89,10.69,10.82,1269700.0,10.4494,10.6449,10.4494,10.5765,1269700.0
2010-04-22 10:30:00,10.83,10.85,10.7,10.79,1219700.0,10.5862,10.6058,10.4592,10.5471,1219700.0
2010-04-22 10:40:00,10.78,10.8,10.74,10.79,701400.0,10.5374,10.5569,10.4983,10.5471,701400.0
2010-04-22 10:50:00,10.79,10.9,10.77,10.86,686700.0,10.5471,10.6547,10.5276,10.6156,686700.0
2010-04-22 11:00:00,10.85,10.86,10.82,10.84,1181900.0,10.6058,10.6156,10.5765,10.596,1181900.0
2010-04-22 11:10:00,10.84,10.86,10.77,10.79,1071600.0,10.596,10.6156,10.5276,10.5471,1071600.0
2010-04-22 11:20:00,10.8,10.81,10.74,10.79,536500.0,10.5569,10.5667,10.4983,10.5471,536500.0
2010-04-22 11:30:00,10.8,10.8,10.74,10.77,422600.0,10.5569,10.5569,10.4983,10.5276,422600.0
2010-04-22 11:40:00,10.76,10.78,10.73,10.75,270800.0,10.5178,10.5374,10.4885,10.508,270800.0
2010-04-22 11:50:00,10.75,10.78,10.74,10.77,198900.0,10.508,10.5374,10.4983,10.5276,198900.0
2010-04-22 12:00:00,10.76,10.82,10.75,10.81,294100.0,10.5178,10.5765,10.508,10.5667,294100.0
2010-04-22 12:10:00,10.82,10.82,10.77,10.79,819800.0,10.5765,10.5765,10.5276,10.5471,819800.0
2010-04-22 12:20:00,10.79,10.84,10.78,10.83,262300.0,10.5471,10.596,10.5374,10.5862,262300.0
2010-04-22 12:30:00,10.84,10.87,10.81,10.85,443800.0,10.596,10.6253,10.5667,10.6058,443800.0
2010-04-22 12:40:00,10.84,10.88,10.84,10.84,529500.0,10.596,10.6351,10.596,10.596,529500.0
2010-04-22 12:50:00,10.84,10.85,10.82,10.84,278300.0,10.596,10.6058,10.5765,10.596,278300.0
2010-04-22 13:00:00,10.85,10.91,10.84,10.9,388500.0,10.6058,10.6644,10.596,10.6547,388500.0
2010-04-22 13:10:00,10.91,10.94,10.88,10.88,849600.0,10.6644,10.6938,10.6351,10.6351,849600.0
2010-04-22 13:20:00,10.88,10.95,10.88,10.95,354700.0,10.6351,10.7035,10.6351,10.7035,354700.0
2010-04-22 13:30:00,10.94,10.95,10.9,10.91,295300.0,10.6938,10.7035,10.6547,10.6644,295300.0
2010-04-22 13:40:00,10.9,10.93,10.88,10.92,289500.0,10.6547,10.684,10.6351,10.6742,289500.0
2010-04-22 13:50:00,10.93,10.95,10.92,10.95,419400.0,10.684,10.7035,10.6742,10.7035,419400.0
2010-04-22 14:00:00,10.95,10.96,10.9,10.91,842400.0,10.7035,10.7133,10.6547,10.6644,842400.0
2010-04-22 14:10:00,10.91,10.92,10.89,10.9,770000.0,10.6644,10.6742,10.6449,10.6547,770000.0
2010-04-22 14:20:00,10.9,10.95,10.9,10.94,292100.0,10.6547,10.7035,10.6547,10.6938,292100.0
2010-04-22 14:30:00,10.94,10.96,10.93,10.95,454400.0,10.6938,10.7133,10.684,10.7035,454400.0
2010-04-22 14:40:00,10.95,10.96,10.9,10.92,406900.0,10.7035,10.7133,10.6547,10.6742,406900.0
2010-04-22 14:50:00,10.93,10.93,10.88,10.92,534600.0,10.684,10.684,10.6351,10.6742,534600.0
2010-04-22 15:00:00,10.91,10.96,10.91,10.93,570800.0,10.6644,10.7133,10.6644,10.684,570800.0
2010-04-22 15:10:00,10.93,10.98,10.92,10.98,557200.0,10.684,10.7329,10.6742,10.7329,557200.0
2010-04-22 15:20:00,10.98,11.01,10.97,11.0,1345200.0,10.7329,10.7622,10.7231,10.7524,1345200.0
2010-04-22 15:30:00,10.99,11.0,10.94,10.95,521700.0,10.7426,10.7524,10.6938,10.7035,521700.0
2010-04-22 15:40:00,10.94,10.99,10.94,10.98,1168300.0,10.6938,10.7426,10.6938,10.7329,1168300.0
2010-04-22 15:50:00,10.98,10.99,10.93,10.93,1456200.0,10.7329,10.7426,10.684,10.684,1456200.0
2010-04-23 09:30:00,10.98,10.98,10.81,10.88,1297000.0,10.7329,10.7329,10.5667,10.6351,1297000.0
2010-04-23 09:40:00,10.88,10.93,10.82,10.83,2854400.0,10.6351,10.684,10.5765,10.5862,2854400.0
2010-04-23 09:50:00,10.83,10.96,10.83,10.96,649900.0,10.5862,10.7133,10.5862,10.7133,649900.0
2010-04-23 10:00:00,10.96,11.0,10.9,10.95,973900.0,10.7133,10.7524,10.6547,10.7035,973900.0
2010-04-23 10:10:00,10.95,10.97,10.91,10.91,820800.0,10.7035,10.7231,10.6644,10.6644,820800.0
2010-04-23 10:20:00,10.91,10.95,10.89,10.89,501600.0,10.6644,10.7035,10.6449,10.6449,501600.0
2010-04-23 10:30:00,10.89,10.9,10.83,10.86,1390300.0,10.6449,10.6547,10.5862,10.6156,1390300.0
2010-04-23 10:40:00,10.86,10.9,10.82,10.83,782400.0,10.6156,10.6547,10.5765,10.5862,782400.0
2010-04-23 10:50:00,10.84,10.85,10.82,10.83,461200.0,10.596,10.6058,10.5765,10.5862,461200.0
2010-04-23 11:00:00,10.84,10.85,10.75,10.8,1242700.0,10.596,10.6058,10.508,10.5569,1242700.0
2010-04-23 11:10:00,10.8,10.86,10.79,10.85,280700.0,10.5569,10.6156,10.5471,10.6058,280700.0
2010-04-23 11:20:00,10.86,10.87,10.82,10.82,418300.0,10.6156,10.6253,10.5765,10.5765,418300.0
2010-04-23 11:30:00,10.82,10.82,10.77,10.8,423900.0,10.5765,10.5765,10.5276,10.5569,423900.0
2010-04-23 11:40:00,10.81,10.85,10.8,10.84,120400.0,10.5667,10.6058,10.5569,10.596,120400.0
2010-04-23 11:50:00,10.85,10.89,10.84,10.87,288600.0,10.6058,10.6449,10.596,10.6253,288600.0
2010-04-23 12:00:00,10.87,10.89,10.85,10.86,470700.0,10.6253,10.6449,10.6058,10.6156,470700.0
2010-04-23 12:10:00,10.87,10.88,10.82,10.87,411300.0,10.6253,10.6351,10.5765,10.6253,411300.0
2010-04-23 12:20:00,10.88,10.9,10.86,10.88,294900.0,10.6351,10.6547,10.6156,10.6351,294900.0
2010-04-23 12:30:00,10.87,10.89,10.85,10.88,363100.0,10.6253,10.6449,10.6058,10.6351,363100.0
2010-04-23 12:40:00,10.88,10.9,10.88,10.89,253400.0,10.6351,10.6547,10.6351,10.6449,253400.0
2010-04-23 12:50:00,10.89,10.96,10.89,10.96,402200.0,10.6449,10.7133,10.6449,10.7133,402200.0
2010-04-23 13:00:00,10.95,10.96,10.9,10.91,559300.0,10.7035,10.7133,10.6547,10.6644,559300.0
2010-04-23 13:10:00,10.91,10.94,10.89,10.89,266100.0,10.6644,10.6938,10.6449,10.6449,266100.0
2010-04-23 13:20:00,10.9,10.93,10.88,10.92,283100.0,10.6547,10.684,10.6351,10.6742,283100.0
2010-04-23 13:30:00,10.92,10.93,10.89,10.93,218700.0,10.6742,10.684,10.6449,10.684,218700.0
2010-04-23 13:40:00,10.92,10.94,10.92,10.92,205700.0,10.6742,10.6938,10.6742,10.6742,205700.0
2010-04-23 13:50:00,10.91,10.94,10.89,10.93,396300.0,10.6644,10.6938,10.6449,10.684,396300.0
2010-04-23 14:00:00,10.93,10.95,10.92,10.95,247200.0,10.684,10.7035,10.6742,10.7035,247200.0
2010-04-23 14:10:00,10.94,10.96,10.93,10.95,367500.0,10.6938,10.7133,10.684,10.7035,367500.0
2010-04-23 14:20:00,10.94,10.97,10.94,10.96,362400.0,10.6938,10.7231,10.6938,10.7133,362400.0
2010-04-23 14:30:00,10.96,10.98,10.93,10.96,536700.0,10.7133,10.7329,10.684,10.7133,536700.0
2010-04-23 14:40:00,10.96,10.98,10.94,10.97,287100.0,10.7133,10.7329,10.6938,10.7231,287100.0
2010-04-23 14:50:00,10.97,11.0,10.96,10.98,453300.0,10.7231,10.7524,10.7133,10.7329,453300.0
2010-04-23 15:00:00,10.99,11.0,10.97,10.99,471600.0,10.7426,10.7524,10.7231,10.7426,471600.0
2010-04-23 15:10:00,10.99,11.01,10.99,11.0,576000.0,10.7426,10.7622,10.7426,10.7524,576000.0
2010-04-23 15:20:00,10.99,11.01,10.97,10.99,846300.0,10.7426,10.7622,10.7231,10.7426,846300.0
2010-04-23 15:30:00,10.98,11.0,10.98,11.0,243900.0,10.7329,10.7524,10.7329,10.7524,243900.0
2010-04-23 15:40:00,11.0,11.0,10.98,10.99,687300.0,10.7524,10.7524,10.7329,10.7426,687300.0
2010-04-23 15:50:00,10.99,11.0,10.98,11.0,1950900.0,10.7426,10.7524,10.7329,10.7524,1950900.0
2010-04-26 09:30:00,10.97,11.0,10.95,10.99,1068300.0,10.7231,10.7524,10.7035,10.7426,1068300.0
2010-04-26 09:40:00,10.99,11.0,10.91,10.95,1495700.0,10.7426,10.7524,10.6644,10.7035,1495700.0
2010-04-26 09:50:00,10.95,10.98,10.89,10.9,826900.0,10.7035,10.7329,10.6449,10.6547,826900.0
2010-04-26 10:00:00,10.9,10.98,10.9,10.95,469400.0,10.6547,10.7329,10.6547,10.7035,469400.0
2010-04-26 10:10:00,10.96,10.99,10.88,10.88,481700.0,10.7133,10.7426,10.6351,10.6351,481700.0
2010-04-26 10:20:00,10.89,10.95,10.88,10.9,459800.0,10.6449,10.7035,10.6351,10.6547,459800.0
2010-04-26 10:30:00,10.9,10.96,10.88,10.89,518000.0,10.6547,10.7133,10.6351,10.6449,518000.0
2010-04-26 10:40:00,10.89,10.94,10.89,10.93,243600.0,10.6449,10.6938,10.6449,10.684,243600.0
2010-04-26 10:50:00,10.92,10.97,10.92,10.95,354200.0,10.6742,10.7231,10.6742,10.7035,354200.0
2010-04-26 11:00:00,10.95,10.99,10.9,10.99,682600.0,10.7035,10.7426,10.6547,10.7426,682600.0
2010-04-26 11:10:00,10.98,11.02,10.96,10.99,884700.0,10.7329,10.772,10.7133,10.7426,884700.0
2010-04-26 11:20:00,10.99,11.0,10.96,10.99,229200.0,10.7426,10.7524,10.7133,10.7426,229200.0
2010-04-26 11:30:00,10.98,10.99,10.95,10.98,234300.0,10.7329,10.7426,10.7035,10.7329,234300.0
2010-04-26 11:40:00,10.98,11.0,10.96,11.0,124700.0,10.7329,10.7524,10.7133,10.7524,124700.0
2010-04-26 11:50:00,10.99,11.0,10.96,10.97,213300.0,10.7426,10.7524,10.7133,10.7231,213300.0
2010-04-26 12:00:00,10.97,10.97,10.91,10.95,338200.0,10.7231,10.7231,10.6644,10.7035,338200.0
2010-04-26 12:10:00,10.95,11.0,10.95,10.98,475100.0,10.7035,10.7524,10.7035,10.7329,475100.0
2010-04-26 12:20:00,10.98,10.99,10.96,10.99,208100.0,10.7329,10.7426,10.7133,10.7426,208100.0
2010-04-26 12:30:00,10.98,11.01,10.97,10.99,427100.0,10.7329,10.7622,10.7231,10.7426,427100.0
2010-04-26 12:40:00,10.98,10.99,10.94,10.95,254400.0,10.7329,10.7426,10.6938,10.7035,254400.0
2010-04-26 12:50:00,10.95,10.98,10.94,10.97,327100.0,10.7035,10.7329,10.6938,10.7231,327100.0
2010-04-26 13:00:00,10.97,10.99,10.96,10.99,286800.0,10.7231,10.7426,10.7133,10.7426,286800.0
2010-04-26 13:10:00,10.99,10.99,10.97,10.98,139200.0,10.7426,10.7426,10.7231,10.7329,139200.0
2010-04-26 13:20:00,10.98,10.99,10.96,10.97,245600.0,10.7329,10.7426,10.7133,10.7231,245600.0
2010-04-26 13:30:00,10.97,10.98,10.94,10.97,414100.0,10.7231,10.7329,10.6938,10.7231,414100.0
2010-04-26 13:40:00,10.96,10.99,10.94,10.98,415800.0,10.7133,10.7426,10.6938,10.7329,415800.0
2010-04-26 13:50:00,10.97,10.99,10.95,10.97,468100.0,10.7231,10.7426,10.7035,10.7231,468100.0
2010-04-26 14:00:00,10.97,10.98,10.96,10.98,295300.0,10.7231,10.7329,10.7133,10.7329,295300.0
2010-04-26 14:10:00,10.98,11.0,10.97,11.0,270800.0,10.7329,10.7524,10.7231,10.7524,270800.0
2010-04-26 14:20:00,11.0,11.01,10.99,11.01,346500.0,10.7524,10.7622,10.7426,10.7622,346500.0
2010-04-26 14:30:00,11.01,11.01,10.99,11.0,116300.0,10.7622,10.7622,10.7426,10.7524,116300.0
2010-04-26 14:40:00,11.0,11.03,10.99,11.02,271900.0,10.7524,10.7817,10.7426,10.772,271900.0
2010-04-26 14:50:00,11.02,11.03,10.98,10.98,328700.0,10.772,10.7817,10.7329,10.7329,328700.0
2010-04-26 15:00:00,10.98,11.02,10.97,10.98,351400.0,10.7329,10.772,10.7231,10.7329,351400.0
2010-04-26 15:10:00,10.98,10.98,10.93,10.95,532700.0,10.7329,10.7329,10.684,10.7035,532700.0
2010-04-26 15:20:00,10.94,10.97,10.9,10.95,563200.0,10.6938,10.7231,10.6547,10.7035,563200.0
2010-04-26 15:30:00,10.96,10.98,10.95,10.96,317500.0,10.7133,10.7329,10.7035,10.7133,317500.0
2010-04-26 15:40:00,10.96,10.98,10.94,10.98,674700.0,10.7133,10.7329,10.6938,10.7329,674700.0
2010-04-26 15:50:00,10.97,10.98,10.96,10.98,813300.0,10.7231,10.7329,10.7133,10.7329,813300.0
2010-04-27 09:30:00,10.81,10.85,10.71,10.74,1188200.0,10.5667,10.6058,10.4689,10.4983,1188200.0
2010-04-27 09:40:00,10.74,10.8,10.73,10.77,666500.0,10.4983,10.5569,10.4885,10.5276,666500.0
2010-04-27 09:50:00,10.78,10.79,10.73,10.75,452200.0,10.5374,10.5471,10.4885,10.508,452200.0
2010-04-27 10:00:00,10.76,10.8,10.74,10.78,769100.0,10.5178,10.5569,10.4983,10.5374,769100.0
2010-04-27 10:10:00,10.78,10.79,10.74,10.79,691200.0,10.5374,10.5471,10.4983,10.5471,691200.0
2010-04-27 10:20:00,10.79,10.81,10.72,10.75,595900.0,10.5471,10.5667,10.4787,10.508,595900.0
2010-04-27 10:30:00,10.75,10.77,10.73,10.77,427700.0,10.508,10.5276,10.4885,10.5276,427700.0
2010-04-27 10:40:00,10.77,10.77,10.73,10.74,436400.0,10.5276,10.5276,10.4885,10.4983,436400.0
2010-04-27 10:50:00,10.73,10.73,10.66,10.7,786200.0,10.4885,10.4885,10.4201,10.4592,786200.0
2010-04-27 11:00:00,10.7,10.71,10.63,10.63,791500.0,10.4592,10.4689,10.3907,10.3907,791500.0
2010-04-27 11:10:00,10.63,10.65,10.58,10.63,1092800.0,10.3907,10.4103,10.3419,10.3907,1092800.0
2010-04-27 11:20:00,10.63,10.63,10.51,10.54,1728700.0,10.3907,10.3907,10.2734,10.3028,1728700.0
2010-04-27 11:30:00,10.53,10.53,10.47,10.48,1330500.0,10.293,10.293,10.2343,10.2441,1330500.0
2010-04-27 11:40:00,10.48,10.53,10.48,10.49,1136600.0,10.2441,10.293,10.2441,10.2539,1136600.0
2010-04-27 11:50:00,10.49,10.51,10.41,10.42,920800.0,10.2539,10.2734,10.1757,10.1855,920800.0
2010-04-27 12:00:00,10.43,10.51,10.42,10.47,781100.0,10.1952,10.2734,10.1855,10.2343,781100.0
2010-04-27 12:10:00,10.46,10.47,10.38,10.4,892000.0,10.2246,10.2343,10.1464,10.1659,892000.0
2010-04-27 12:20:00,10.41,10.48,10.38,10.39,693300.0,10.1757,10.2441,10.1464,10.1561,693300.0
2010-04-27 12:30:00,10.39,10.44,10.38,10.44,277000.0,10.1561,10.205,10.1464,10.205,277000.0
2010-04-27 12:40:00,10.45,10.49,10.45,10.45,349900.0,10.2148,10.2539,10.2148,10.2148,349900.0
2010-04-27 12:50:00,10.46,10.48,10.44,10.47,187400.0,10.2246,10.2441,10.205,10.2343,187400.0
2010-04-27 13:00:00,10.47,10.52,10.46,10.49,244600.0,10.2343,10.2832,10.2246,10.2539,244600.0
2010-04-27 13:10:00,10.49,10.56,10.48,10.55,318800.0,10.2539,10.3223,10.2441,10.3125,318800.0
2010-04-27 13:20:00,10.56,10.57,10.52,10.57,406200.0,10.3223,10.3321,10.2832,10.3321,406200.0
2010-04-27 13:30:00,10.57,10.58,10.53,10.53,335700.0,10.3321,10.3419,10.293,10.293,335700.0
2010-04-27 13:40:00,10.53,10.55,10.49,10.55,455100.0,10.293,10.3125,10.2539,10.3125,455100.0
2010-04-27 13:50:00,10.55,10.55,10.51,10.53,351500.0,10.3125,10.3125,10.2734,10.293,351500.0
2010-04-27 14:00:00,10.52,10.54,10.49,10.49,577400.0,10.2832,10.3028,10.2539,10.2539,577400.0
2010-04-27 14:10:00,10.49,10.51,10.48,10.48,247000.0,10.2539,10.2734,10.2441,10.2441,247000.0
2010-04-27 14:20:00,10.48,10.49,10.45,10.45,468100.0,10.2441,10.2539,10.2148,10.2148,468100.0
2010-04-27 14:30:00,10.46,10.46,10.4,10.41,818200.0,10.2246,10.2246,10.1659,10.1757,818200.0
2010-04-27 14:40:00,10.42,10.43,10.37,10.42,1409200.0,10.1855,10.1952,10.1366,10.1855,1409200.0
2010-04-27 14:50:00,10.42,10.43,10.36,10.37,815400.0,10.1855,10.1952,10.1268,10.1366,815400.0
2010-04-27 15:00:00,10.37,10.42,10.35,10.41,520400.0,10.1366,10.1855,10.117,10.1757,520400.0
2010-04-27 15:10:00,10.42,10.42,10.38,10.41,425000.0,10.1855,10.1855,10.1464,10.1757,425000.0
2010-04-27 15:20:00,10.41,10.42,10.35,10.36,1019300.0,10.1757,10.1855,10.117,10.1268,1019300.0
2010-04-27 15:30:00,10.36,10.36,10.31,10.34,1166700.0,10.1268,10.1268,10.0779,10.1073,1166700.0
2010-04-27 15:40:00,10.33,10.34,10.28,10.29,1735500.0,10.0975,10.1073,10.0486,10.0584,1735500.0
2010-04-27 15:50:00,10.29,10.35,10.28,10.34,2881300.0,10.0584,10.117,10.0486,10.1073,2881300.0
2010-04-28 09:30:00,10.43,10.48,10.33,10.4,1442300.0,10.1952,10.2441,10.0975,10.1659,1442300.0
2010-04-28 09:40:00,10.39,10.4,10.32,10.34,676900.0,10.1561,10.1659,10.0877,10.1073,676900.0
2010-04-28 09:50:00,10.35,10.35,10.16,10.17,2039800.0,10.117,10.117,9.9313,9.9411,2039800.0
2010-04-28 10:00:00,10.17,10.18,9.88,9.94,5074700.0,9.9411,9.9509,9.6576,9.7163,5074700.0
2010-04-28 10:10:00,9.94,10.0,9.84,9.99,4039300.0,9.7163,9.7749,9.6185,9.7652,4039300.0
2010-04-28 10:20:00,10.0,10.01,9.92,9.95,2563900.0,9.7749,9.7847,9.6967,9.7261,2563900.0
2010-04-28 10:30:00,9.94,9.96,9.76,9.8,3803700.0,9.7163,9.7358,9.5403,9.5794,3803700.0
2010-04-28 10:40:00,9.8,9.83,9.72,9.8,3760900.0,9.5794,9.6088,9.5012,9.5794,3760900.0
2010-04-28 10:50:00,9.8,9.86,9.79,9.86,1743800.0,9.5794,9.6381,9.5697,9.6381,1743800.0
2010-04-28 11:00:00,9.86,9.97,9.86,9.95,2018300.0,9.6381,9.7456,9.6381,9.7261,2018300.0
2010-04-28 11:10:00,9.95,10.02,9.93,10.01,1458300.0,9.7261,9.7945,9.7065,9.7847,1458300.0
2010-04-28 11:20:00,10.0,10.05,9.93,9.95,2671200.0,9.7749,9.8238,9.7065,9.7261,2671200.0
2010-04-28 11:30:00,9.95,9.98,9.86,9.92,1884500.0,9.7261,9.7554,9.6381,9.6967,1884500.0
2010-04-28 11:40:00,9.92,10.04,9.92,9.95,1582300.0,9.6967,9.814,9.6967,9.7261,1582300.0
2010-04-28 11:50:00,9.95,9.99,9.92,9.95,644600.0,9.7261,9.7652,9.6967,9.7261,644600.0
2010-04-28 12:00:00,9.95,9.96,9.84,9.88,842600.0,9.7261,9.7358,9.6185,9.6576,842600.0
2010-04-28 12:10:00,9.88,9.91,9.84,9.91,470600.0,9.6576,9.687,9.6185,9.687,470600.0
2010-04-28 12:20:00,9.91,10.0,9.9,9.99,762500.0,9.687,9.7749,9.6772,9.7652,762500.0
2010-04-28 12:30:00,9.99,10.0,9.92,9.97,600500.0,9.7652,9.7749,9.6967,9.7456,600500.0
2010-04-28 12:40:00,9.97,10.0,9.95,9.97,560100.0,9.7456,9.7749,9.7261,9.7456,560100.0
2010-04-28 12:50:00,9.98,10.03,9.97,10.02,600300.0,9.7554,9.8043,9.7456,9.7945,600300.0
2010-04-28 13:00:00,10.02,10.05,9.99,10.04,513200.0,9.7945,9.8238,9.7652,9.814,513200.0
2010-04-28 13:10:00,10.03,10.07,10.02,10.04,494200.0,9.8043,9.8434,9.7945,9.814,494200.0
2010-04-28 13:20:00,10.03,10.04,9.98,9.99,657700.0,9.8043,9.814,9.7554,9.7652,657700.0
2010-04-28 13:30:00,9.99,10.06,9.98,10.06,483300.0,9.7652,9.8336,9.7554,9.8336,483300.0
2010-04-28 13:40:00,10.06,10.1,10.05,10.08,3112400.0,9.8336,9.8727,9.8238,9.8531,3112400.0
2010-04-28 13:50:00,10.08,10.17,10.07,10.14,1593900.0,9.8531,9.9411,9.8434,9.9118,1593900.0
2010-04-28 14:00:00,10.15,10.15,10.11,10.12,548400.0,9.9215,9.9215,9.8824,9.8922,548400.0
2010-04-28 14:10:00,10.12,10.15,10.08,10.11,788300.0,9.8922,9.9215,9.8531,9.8824,788300.0
2010-04-28 14:20:00,10.11,10.2,10.05,10.14,1438500.0,9.8824,9.9704,9.8238,9.9118,1438500.0
2010-04-28 14:30:00,10.15,10.16,10.1,10.14,1067100.0,9.9215,9.9313,9.8727,9.9118,1067100.0
2010-04-28 14:40:00,10.15,10.16,10.13,10.16,767000.0,9.9215,9.9313,9.902,9.9313,767000.0
2010-04-28 14:50:00,10.16,10.22,10.15,10.22,808100.0,9.9313,9.99,9.9215,9.99,808100.0
2010-04-28 15:00:00,10.22,10.25,10.2,10.23,1337000.0,9.99,10.0193,9.9704,9.9997,1337000.0
2010-04-28 15:10:00,10.23,10.25,10.23,10.24,1205300.0,9.9997,10.0193,9.9997,10.0095,1205300.0
2010-04-28 15:20:00,10.24,10.29,10.24,10.28,2150100.0,10.0095,10.0584,10.0095,10.0486,2150100.0
2010-04-28 15:30:00,10.28,10.3,10.25,10.27,2452400.0,10.0486,10.0682,10.0193,10.0388,2452400.0
2010-04-28 15:40:00,10.27,10.28,10.19,10.21,2313700.0,10.0388,10.0486,9.9606,9.9802,2313700.0
2010-04-28 15:50:00,10.2,10.26,10.19,10.24,2809100.0,9.9704,10.0291,9.9606,10.0095,2809100.0
2010-04-29 09:30:00,10.4,10.4,10.31,10.34,1315500.0,10.1659,10.1659,10.0779,10.1073,1315500.0
2010-04-29 09:40:00,10.35,10.4,10.32,10.38,1504400.0,10.117,10.1659,10.0877,10.1464,1504400.0
2010-04-29 09:50:00,10.39,10.41,10.18,10.21,1386600.0,10.1561,10.1757,9.9509,9.9802,1386600.0
2010-04-29 10:00:00,10.21,10.23,10.14,10.22,1130600.0,9.9802,9.9997,9.9118,9.99,1130600.0
2010-04-29 10:10:00,10.23,10.23,10.18,10.18,535100.0,9.9997,9.9997,9.9509,9.9509,535100.0
2010-04-29 10:20:00,10.19,10.26,10.18,10.21,743000.0,9.9606,10.0291,9.9509,9.9802,743000.0
2010-04-29 10:30:00,10.22,10.23,10.16,10.18,405500.0,9.99,9.9997,9.9313,9.9509,405500.0
2010-04-29 10:40:00,10.19,10.19,10.13,10.19,962400.0,9.9606,9.9606,9.902,9.9606,962400.0
2010-04-29 10:50:00,10.19,10.25,10.19,10.21,824400.0,9.9606,10.0193,9.9606,9.9802,824400.0
2010-04-29 11:00:00,10.2,10.21,10.14,10.15,677700.0,9.9704,9.9802,9.9118,9.9215,677700.0
2010-04-29 11:10:00,10.15,10.18,10.05,10.07,1010500.0,9.9215,9.9509,9.8238,9.8434,1010500.0
2010-04-29 11:20:00,10.07,10.11,10.06,10.1,686700.0,9.8434,9.8824,9.8336,9.8727,686700.0
2010-04-29 11:30:00,10.11,10.14,10.08,10.13,472500.0,9.8824,9.9118,9.8531,9.902,472500.0
2010-04-29 11:40:00,10.14,10.17,10.13,10.15,426200.0,9.9118,9.9411,9.902,9.9215,426200.0
2010-04-29 11:50:00,10.16,10.16,10.11,10.13,317000.0,9.9313,9.9313,9.8824,9.902,317000.0
2010-04-29 12:00:00,10.14,10.16,10.09,10.09,343600.0,9.9118,9.9313,9.8629,9.8629,343600.0
2010-04-29 12:10:00,10.1,10.13,10.09,10.11,296700.0,9.8727,9.902,9.8629,9.8824,296700.0
2010-04-29 12:20:00,10.11,10.15,10.1,10.15,199500.0,9.8824,9.9215,9.8727,9.9215,199500.0
2010-04-29 12:30:00,10.14,10.16,10.12,10.15,338400.0,9.9118,9.9313,9.8922,9.9215,338400.0
2010-04-29 12:40:00,10.14,10.2,10.14,10.19,391500.0,9.9118,9.9704,9.9118,9.9606,391500.0
2010-04-29 12:50:00,10.19,10.21,10.19,10.2,287700.0,9.9606,9.9802,9.9606,9.9704,287700.0
2010-04-29 13:00:00,10.2,10.24,10.2,10.21,643000.0,9.9704,10.0095,9.9704,9.9802,643000.0
2010-04-29 13:10:00,10.21,10.23,10.13,10.22,434400.0,9.9802,9.9997,9.902,9.99,434400.0
2010-04-29 13:20:00,10.22,10.25,10.19,10.19,359100.0,9.99,10.0193,9.9606,9.9606,359100.0
2010-04-29 13:30:00,10.18,10.22,10.17,10.2,420300.0,9.9509,9.99,9.9411,9.9704,420300.0
2010-04-29 13:40:00,10.21,10.21,10.19,10.2,131000.0,9.9802,9.9802,9.9606,9.9704,131000.0
2010-04-29 13:50:00,10.2,10.22,10.19,10.21,215800.0,9.9704,9.99,9.9606,9.9802,215800.0
2010-04-29 14:00:00,10.21,10.22,10.19,10.21,157600.0,9.9802,9.99,9.9606,9.9802,157600.0
2010-04-29 14:10:00,10.22,10.25,10.21,10.24,505100.0,9.99,10.0193,9.9802,10.0095,505100.0
2010-04-29 14:20:00,10.23,10.27,10.22,10.24,400600.0,9.9997,10.0388,9.99,10.0095,400600.0
2010-04-29 14:30:00,10.25,10.27,10.23,10.23,329000.0,10.0193,10.0388,9.9997,9.9997,329000.0
2010-04-29 14:40:00,10.24,10.27,10.21,10.25,232400.0,10.0095,10.0388,9.9802,10.0193,232400.0
2010-04-29 14:50:00,10.25,10.27,10.22,10.23,565300.0,10.0193,10.0388,9.99,9.9997,565300.0
2010-04-29 15:00:00,10.22,10.26,10.19,10.26,471000.0,9.99,10.0291,9.9606,10.0291,471000.0
2010-04-29 15:10:00,10.25,10.27,10.22,10.23,278800.0,10.0193,10.0388,9.99,9.9997,278800.0
2010-04-29 15:20:00,10.22,10.23,10.18,10.2,631800.0,9.99,9.9997,9.9509,9.9704,631800.0
2010-04-29 15:30:00,10.2,10.23,10.2,10.22,702600.0,9.9704,9.9997,9.9704,9.99,702600.0
2010-04-29 15:40:00,10.21,10.22,10.19,10.2,937500.0,9.9802,9.99,9.9606,9.9704,937500.0
2010-04-29 15:50:00,10.19,10.23,10.19,10.22,1376900.0,9.9606,9.9997,9.9606,9.99,1376900.0
2010-04-30 09:30:00,10.11,10.15,9.9,9.98,1335800.0,9.8824,9.9215,9.6772,9.7554,1335800.0
2010-04-30 09:40:00,9.97,9.99,9.69,9.69,3627300.0,9.7456,9.7652,9.4719,9.4719,3627300.0
2010-04-30 09:50:00,9.69,9.83,9.59,9.76,2865400.0,9.4719,9.6088,9.3742,9.5403,2865400.0
2010-04-30 10:00:00,9.76,9.77,9.65,9.69,2938200.0,9.5403,9.5501,9.4328,9.4719,2938200.0
2010-04-30 10:10:00,9.7,9.7,9.57,9.62,2886800.0,9.4817,9.4817,9.3546,9.4035,2886800.0
2010-04-30 10:20:00,9.62,9.72,9.6,9.72,1794100.0,9.4035,9.5012,9.3839,9.5012,1794100.0
2010-04-30 10:30:00,9.72,9.74,9.69,9.69,909200.0,9.5012,9.5208,9.4719,9.4719,909200.0
2010-04-30 10:40:00,9.69,9.77,9.66,9.75,855100.0,9.4719,9.5501,9.4426,9.5306,855100.0
2010-04-30 10:50:00,9.75,9.77,9.7,9.74,796300.0,9.5306,9.5501,9.4817,9.5208,796300.0
2010-04-30 11:00:00,9.74,9.77,9.71,9.71,560100.0,9.5208,9.5501,9.4915,9.4915,560100.0
2010-04-30 11:10:00,9.71,9.74,9.65,9.67,720100.0,9.4915,9.5208,9.4328,9.4524,720100.0
2010-04-30 11:20:00,9.66,9.67,9.63,9.64,638900.0,9.4426,9.4524,9.4133,9.423,638900.0
2010-04-30 11:30:00,9.63,9.66,9.63,9.64,688800.0,9.4133,9.4426,9.4133,9.423,688800.0
2010-04-30 11:40:00,9.64,9.65,9.62,9.65,787500.0,9.423,9.4328,9.4035,9.4328,787500.0
2010-04-30 11:50:00,9.65,9.65,9.62,9.63,581100.0,9.4328,9.4328,9.4035,9.4133,581100.0
2010-04-30 12:00:00,9.63,9.63,9.58,9.59,526500.0,9.4133,9.4133,9.3644,9.3742,526500.0
2010-04-30 12:10:00,9.58,9.6,9.5,9.51,1459000.0,9.3644,9.3839,9.2862,9.296,1459000.0
2010-04-30 12:20:00,9.5,9.51,9.43,9.46,2248700.0,9.2862,9.296,9.2178,9.2471,2248700.0
2010-04-30 12:30:00,9.46,9.49,9.44,9.44,1163400.0,9.2471,9.2764,9.2275,9.2275,1163400.0
2010-04-30 12:40:00,9.44,9.48,9.43,9.46,675200.0,9.2275,9.2666,9.2178,9.2471,675200.0
2010-04-30 12:50:00,9.47,9.47,9.35,9.39,2375300.0,9.2569,9.2569,9.1396,9.1787,2375300.0
2010-04-30 13:00:00,9.4,9.46,9.39,9.43,866300.0,9.1884,9.2471,9.1787,9.2178,866300.0
2010-04-30 13:10:00,9.43,9.49,9.43,9.46,988700.0,9.2178,9.2764,9.2178,9.2471,988700.0
2010-04-30 13:20:00,9.47,9.48,9.43,9.48,1579200.0,9.2569,9.2666,9.2178,9.2666,1579200.0
2010-04-30 13:30:00,9.48,9.52,9.45,9.49,858600.0,9.2666,9.3057,9.2373,9.2764,858600.0
2010-04-30 13:40:00,9.49,9.57,9.48,9.54,647500.0,9.2764,9.3546,9.2666,9.3253,647500.0
2010-04-30 13:50:00,9.54,9.54,9.46,9.46,462800.0,9.3253,9.3253,9.2471,9.2471,462800.0
2010-04-30 14:00:00,9.46,9.51,9.45,9.51,545000.0,9.2471,9.296,9.2373,9.296,545000.0
2010-04-30 14:10:00,9.51,9.51,9.48,9.5,962600.0,9.296,9.296,9.2666,9.2862,962600.0
2010-04-30 14:20:00,9.5,9.5,9.45,9.49,561600.0,9.2862,9.2862,9.2373,9.2764,561600.0
2010-04-30 14:30:00,9.48,9.5,9.46,9.46,622400.0,9.2666,9.2862,9.2471,9.2471,622400.0
2010-04-30 14:40:00,9.46,9.47,9.43,9.46,652800.0,9.2471,9.2569,9.2178,9.2471,652800.0
2010-04-30 14:50:00,9.46,9.48,9.43,9.43,537900.0,9.2471,9.2666,9.2178,9.2178,537900.0
2010-04-30 15:00:00,9.43,9.45,9.41,9.44,616100.0,9.2178,9.2373,9.1982,9.2275,616100.0
2010-04-30 15:10:00,9.44,9.46,9.4,9.43,1209400.0,9.2275,9.2471,9.1884,9.2178,1209400.0
2010-04-30 15:20:00,9.43,9.45,9.41,9.42,958400.0,9.2178,9.2373,9.1982,9.208,958400.0
2010-04-30 15:30:00,9.41,9.43,9.35,9.35,1750300.0,9.1982,9.2178,9.1396,9.1396,1750300.0
2010-04-30 15:40:00,9.35,9.37,9.33,9.36,2373700.0,9.1396,9.1591,9.12,9.1493,2373700.0
2010-04-30 15:50:00,9.35,9.39,9.33,9.34,3336800.0,9.1396,9.1787,9.12,9.1298,3336800.0
2010-05-03 09:30:00,9.43,9.65,9.42,9.65,1830500.0,9.2178,9.4328,9.208,9.4328,1830500.0
2010-05-03 09:40:00,9.65,9.66,9.52,9.55,1612400.0,9.4328,9.4426,9.3057,9.3351,1612400.0
2010-05-03 09:50:00,9.56,9.71,9.54,9.57,2480500.0,9.3448,9.4915,9.3253,9.3546,2480500.0
2010-05-03 10:00:00,9.57,9.59,9.54,9.59,2054900.0,9.3546,9.3742,9.3253,9.3742,2054900.0
2010-05-03 10:10:00,9.57,9.66,9.56,9.6,1515000.0,9.3546,9.4426,9.3448,9.3839,1515000.0
2010-05-03 10:20:00,9.6,9.66,9.59,9.66,1357600.0,9.3839,9.4426,9.3742,9.4426,1357600.0
2010-05-03 10:30:00,9.66,9.66,9.6,9.61,1294700.0,9.4426,9.4426,9.3839,9.3937,1294700.0
2010-05-03 10:40:00,9.62,9.66,9.61,9.65,849900.0,9.4035,9.4426,9.3937,9.4328,849900.0
2010-05-03 10:50:00,9.66,9.69,9.62,9.66,1274400.0,9.4426,9.4719,9.4035,9.4426,1274400.0
2010-05-03 11:00:00,9.66,9.7,9.66,9.7,707700.0,9.4426,9.4817,9.4426,9.4817,707700.0
2010-05-03 11:10:00,9.69,9.72,9.68,9.72,894300.0,9.4719,9.5012,9.4621,9.5012,894300.0
2010-05-03 11:20:00,9.72,9.74,9.67,9.71,1140400.0,9.5012,9.5208,9.4524,9.4915,1140400.0
2010-05-03 11:30:00,9.71,9.76,9.7,9.74,722300.0,9.4915,9.5403,9.4817,9.5208,722300.0
2010-05-03 11:40:00,9.74,9.81,9.74,9.81,740600.0,9.5208,9.5892,9.5208,9.5892,740600.0
2010-05-03 11:50:00,9.8,9.81,9.74,9.8,662200.0,9.5794,9.5892,9.5208,9.5794,662200.0
2010-05-03 12:00:00,9.79,9.8,9.7,9.71,783100.0,9.5697,9.5794,9.4817,9.4915,783100.0
2010-05-03 12:10:00,9.7,9.78,9.7,9.78,579300.0,9.4817,9.5599,9.4817,9.5599,579300.0
2010-05-03 12:20:00,9.79,9.85,9.78,9.84,826300.0,9.5697,9.6283,9.5599,9.6185,826300.0
2010-05-03 12:30:00,9.84,9.9,9.83,9.9,808300.0,9.6185,9.6772,9.6088,9.6772,808300.0
2010-05-03 12:40:00,9.9,9.9,9.86,9.9,638900.0,9.6772,9.6772,9.6381,9.6772,638900.0
2010-05-03 12:50:00,9.89,9.9,9.87,9.9,691800.0,9.6674,9.6772,9.6479,9.6772,691800.0
2010-05-03 13:00:00,9.9,9.9,9.82,9.82,677300.0,9.6772,9.6772,9.599,9.599,677300.0
2010-05-03 13:10:00,9.83,9.89,9.82,9.89,582600.0,9.6088,9.6674,9.599,9.6674,582600.0
2010-05-03 13:20:00,9.89,9.9,9.85,9.87,893400.0,9.6674,9.6772,9.6283,9.6479,893400.0
2010-05-03 13:30:00,9.87,9.9,9.87,9.89,708100.0,9.6479,9.6772,9.6479,9.6674,708100.0
2010-05-03 13:40:00,9.89,9.9,9.88,9.89,286200.0,9.6674,9.6772,9.6576,9.6674,286200.0
2010-05-03 13:50:00,9.89,9.92,9.88,9.91,555800.0,9.6674,9.6967,9.6576,9.687,555800.0
2010-05-03 14:00:00,9.91,9.92,9.81,9.82,1376200.0,9.687,9.6967,9.5892,9.599,1376200.0
2010-05-03 14:10:00,9.81,9.85,9.81,9.83,598700.0,9.5892,9.6283,9.5892,9.6088,598700.0
2010-05-03 14:20:00,9.83,9.85,9.83,9.83,627900.0,9.6088,9.6283,9.6088,9.6088,627900.0
2010-05-03 14:30:00,9.84,9.85,9.82,9.83,694900.0,9.6185,9.6283,9.599,9.6088,694900.0
2010-05-03 14:40:00,9.84,9.86,9.83,9.85,329400.0,9.6185,9.6381,9.6088,9.6283,329400.0
2010-05-03 14:50:00,9.85,9.89,9.85,9.85,834000.0,9.6283,9.6674,9.6283,9.6283,834000.0
2010-05-03 15:00:00,9.85,9.89,9.85,9.86,1089400.0,9.6283,9.6674,9.6283,9.6381,1089400.0
2010-05-03 15:10:00,9.86,9.87,9.84,9.84,1902600.0,9.6381,9.6479,9.6185,9.6185,1902600.0
2010-05-03 15:20:00,9.85,9.87,9.83,9.86,1056100.0,9.6283,9.6479,9.6088,9.6381,1056100.0
2010-05-03 15:30:00,9.86,9.89,9.83,9.85,2476600.0,9.6381,9.6674,9.6088,9.6283,2476600.0
2010-05-03 15:40:00,9.86,9.94,9.85,9.93,1992600.0,9.6381,9.7163,9.6283,9.7065,1992600.0
2010-05-03 15:50:00,9.94,9.94,9.88,9.89,3223700.0,9.7163,9.7163,9.6576,9.6674,3223700.0
2010-05-04 09:30:00,9.65,9.67,9.44,9.48,2834800.0,9.4328,9.4524,9.2275,9.2666,2834800.0
2010-05-04 09:40:00,9.48,9.48,9.31,9.34,3196200.0,9.2666,9.2666,9.1005,9.1298,3196200.0
2010-05-04 09:50:00,9.34,9.39,9.31,9.35,2088600.0,9.1298,9.1787,9.1005,9.1396,2088600.0
2010-05-04 10:00:00,9.36,9.4,9.34,9.37,1743200.0,9.1493,9.1884,9.1298,9.1591,1743200.0
2010-05-04 10:10:00,9.36,9.4,9.36,9.4,1168400.0,9.1493,9.1884,9.1493,9.1884,1168400.0
2010-05-04 10:20:00,9.4,9.48,9.39,9.45,1971900.0,9.1884,9.2666,9.1787,9.2373,1971900.0
2010-05-04 10:30:00,9.46,9.47,9.38,9.39,1638700.0,9.2471,9.2569,9.1689,9.1787,1638700.0
2010-05-04 10:40:00,9.39,9.43,9.37,9.43,1089100.0,9.1787,9.2178,9.1591,9.2178,1089100.0
2010-05-04 10:50:00,9.43,9.48,9.39,9.44,2672300.0,9.2178,9.2666,9.1787,9.2275,2672300.0
2010-05-04 11:00:00,9.44,9.44,9.35,9.4,1019300.0,9.2275,9.2275,9.1396,9.1884,1019300.0
2010-05-04 11:10:00,9.4,9.43,9.37,9.4,1350400.0,9.1884,9.2178,9.1591,9.1884,1350400.0
2010-05-04 11:20:00,9.4,9.46,9.39,9.43,740800.0,9.1884,9.2471,9.1787,9.2178,740800.0
2010-05-04 11:30:00,9.43,9.51,9.42,9.5,1066600.0,9.2178,9.296,9.208,9.2862,1066600.0
2010-05-04 11:40:00,9.51,9.54,9.5,9.51,839300.0,9.296,9.3253,9.2862,9.296,839300.0
2010-05-04 11:50:00,9.5,9.53,9.49,9.52,661900.0,9.2862,9.3155,9.2764,9.3057,661900.0
2010-05-04 12:00:00,9.52,9.52,9.44,9.44,850400.0,9.3057,9.3057,9.2275,9.2275,850400.0
2010-05-04 12:10:00,9.44,9.46,9.43,9.43,1016000.0,9.2275,9.2471,9.2178,9.2178,1016000.0
2010-05-04 12:20:00,9.44,9.44,9.36,9.36,1081800.0,9.2275,9.2275,9.1493,9.1493,1081800.0
2010-05-04 12:30:00,9.37,9.45,9.36,9.4,1190800.0,9.1591,9.2373,9.1493,9.1884,1190800.0
2010-05-04 12:40:00,9.4,9.45,9.39,9.42,1270700.0,9.1884,9.2373,9.1787,9.208,1270700.0
2010-05-04 12:50:00,9.42,9.45,9.4,9.41,789000.0,9.208,9.2373,9.1884,9.1982,789000.0
2010-05-04 13:00:00,9.41,9.41,9.36,9.37,1409100.0,9.1982,9.1982,9.1493,9.1591,1409100.0
2010-05-04 13:10:00,9.37,9.4,9.35,9.39,624000.0,9.1591,9.1884,9.1396,9.1787,624000.0
2010-05-04 13:20:00,9.39,9.41,9.37,9.41,769300.0,9.1787,9.1982,9.1591,9.1982,769300.0
2010-05-04 13:30:00,9.4,9.46,9.4,9.44,742900.0,9.1884,9.2471,9.1884,9.2275,742900.0
2010-05-04 13:40:00,9.44,9.47,9.44,9.47,375700.0,9.2275,9.2569,9.2275,9.2569,375700.0
2010-05-04 13:50:00,9.47,9.47,9.44,9.44,407200.0,9.2569,9.2569,9.2275,9.2275,407200.0
2010-05-04 14:00:00,9.44,9.45,9.4,9.44,635700.0,9.2275,9.2373,9.1884,9.2275,635700.0
2010-05-04 14:10:00,9.44,9.44,9.41,9.43,634800.0,9.2275,9.2275,9.1982,9.2178,634800.0
2010-05-04 14:20:00,9.42,9.44,9.41,9.44,577800.0,9.208,9.2275,9.1982,9.2275,577800.0
2010-05-04 14:30:00,9.44,9.48,9.43,9.45,858600.0,9.2275,9.2666,9.2178,9.2373,858600.0
2010-05-04 14:40:00,9.45,9.48,9.44,9.46,1586800.0,9.2373,9.2666,9.2275,9.2471,1586800.0
2010-05-04 14:50:00,9.47,9.51,9.46,9.49,1002100.0,9.2569,9.296,9.2471,9.2764,1002100.0
2010-05-04 15:00:00,9.49,9.52,9.47,9.49,1223000.0,9.2764,9.3057,9.2569,9.2764,1223000.0
2010-05-04 15:10:00,9.49,9.57,9.49,9.56,1039700.0,9.2764,9.3546,9.2764,9.3448,1039700.0
2010-05-04 15:20:00,9.56,9.58,9.53,9.56,1423400.0,9.3448,9.3644,9.3155,9.3448,1423400.0
2010-05-04 15:30:00,9.56,9.56,9.44,9.46,1379700.0,9.3448,9.3448,9.2275,9.2471,1379700.0
2010-05-04 15:40:00,9.45,9.48,9.39,9.47,1585700.0,9.2373,9.2666,9.1787,9.2569,1585700.0
2010-05-04 15:50:00,9.48,9.52,9.46,9.51,2434400.0,9.2666,9.3057,9.2471,9.296,2434400.0
2010-05-05 09:30:00,9.29,9.3,8.98,9.0,2037600.0,9.0809,9.0907,8.7779,8.7974,2037600.0
2010-05-05 09:40:00,8.99,9.23,8.98,9.23,1981900.0,8.7877,9.0223,8.7779,9.0223,1981900.0
2010-05-05 09:50:00,9.22,9.41,9.14,9.39,2215500.0,9.0125,9.1982,8.9343,9.1787,2215500.0
2010-05-05 10:00:00,9.39,9.44,9.26,9.33,1702900.0,9.1787,9.2275,9.0516,9.12,1702900.0
2010-05-05 10:10:00,9.34,9.34,9.22,9.3,942600.0,9.1298,9.1298,9.0125,9.0907,942600.0
2010-05-05 10:20:00,9.3,9.34,9.27,9.3,997600.0,9.0907,9.1298,9.0614,9.0907,997600.0
2010-05-05 10:30:00,9.3,9.34,9.29,9.29,721500.0,9.0907,9.1298,9.0809,9.0809,721500.0
2010-05-05 10:40:00,9.3,9.39,9.27,9.39,790000.0,9.0907,9.1787,9.0614,9.1787,790000.0
2010-05-05 10:50:00,9.38,9.49,9.38,9.49,1053100.0,9.1689,9.2764,9.1689,9.2764,1053100.0
2010-05-05 11:00:00,9.48,9.49,9.3,9.33,1104500.0,9.2666,9.2764,9.0907,9.12,1104500.0
2010-05-05 11:10:00,9.34,9.38,9.31,9.37,497600.0,9.1298,9.1689,9.1005,9.1591,497600.0
2010-05-05 11:20:00,9.36,9.46,9.36,9.41,651000.0,9.1493,9.2471,9.1493,9.1982,651000.0
2010-05-05 11:30:00,9.41,9.46,9.4,9.43,670100.0,9.1982,9.2471,9.1884,9.2178,670100.0
2010-05-05 11:40:00,9.43,9.46,9.39,9.41,1021500.0,9.2178,9.2471,9.1787,9.1982,1021500.0
2010-05-05 11:50:00,9.41,9.42,9.36,9.36,859600.0,9.1982,9.208,9.1493,9.1493,859600.0
2010-05-05 12:00:00,9.37,9.38,9.31,9.34,425800.0,9.1591,9.1689,9.1005,9.1298,425800.0
2010-05-05 12:10:00,9.34,9.35,9.26,9.29,531000.0,9.1298,9.1396,9.0516,9.0809,531000.0
2010-05-05 12:20:00,9.29,9.29,9.19,9.21,1181500.0,9.0809,9.0809,8.9832,9.0027,1181500.0
2010-05-05 12:30:00,9.22,9.24,9.2,9.2,274500.0,9.0125,9.032,8.9929,8.9929,274500.0
2010-05-05 12:40:00,9.2,9.21,9.17,9.2,666900.0,8.9929,9.0027,8.9636,8.9929,666900.0
2010-05-05 12:50:00,9.2,9.24,9.18,9.21,665200.0,8.9929,9.032,8.9734,9.0027,665200.0
2010-05-05 13:00:00,9.21,9.23,9.16,9.22,457400.0,9.0027,9.0223,8.9538,9.0125,457400.0
2010-05-05 13:10:00,9.22,9.24,9.18,9.22,405800.0,9.0125,9.032,8.9734,9.0125,405800.0
2010-05-05 13:20:00,9.22,9.28,9.21,9.22,957900.0,9.0125,9.0711,9.0027,9.0125,957900.0
2010-05-05 13:30:00,9.22,9.26,9.22,9.24,417500.0,9.0125,9.0516,9.0125,9.032,417500.0
2010-05-05 13:40:00,9.24,9.29,9.22,9.29,436700.0,9.032,9.0809,9.0125,9.0809,436700.0
2010-05-05 13:50:00,9.29,9.32,9.24,9.24,746500.0,9.0809,9.1102,9.032,9.032,746500.0
2010-05-05 14:00:00,9.23,9.26,9.21,9.23,314800.0,9.0223,9.0516,9.0027,9.0223,314800.0
2010-05-05 14:10:00,9.22,9.24,9.2,9.2,309500.0,9.0125,9.032,8.9929,8.9929,309500.0
2010-05-05 14:20:00,9.21,9.24,9.19,9.19,434900.0,9.0027,9.032,8.9832,8.9832,434900.0
2010-05-05 14:30:00,9.2,9.21,9.14,9.18,1282500.0,8.9929,9.0027,8.9343,8.9734,1282500.0
2010-05-05 14:40:00,9.18,9.21,9.16,9.16,746300.0,8.9734,9.0027,8.9538,8.9538,746300.0
2010-05-05 14:50:00,9.16,9.26,9.14,9.21,1067500.0,8.9538,9.0516,8.9343,9.0027,1067500.0
2010-05-05 15:00:00,9.22,9.25,9.19,9.25,807400.0,9.0125,9.0418,8.9832,9.0418,807400.0
2010-05-05 15:10:00,9.25,9.25,9.2,9.21,782800.0,9.0418,9.0418,8.9929,9.0027,782800.0
2010-05-05 15:20:00,9.21,9.32,9.21,9.25,1313800.0,9.0027,9.1102,9.0027,9.0418,1313800.0
2010-05-05 15:30:00,9.25,9.29,9.21,9.24,1326900.0,9.0418,9.0809,9.0027,9.032,1326900.0
2010-05-05 15:40:00,9.23,9.26,9.22,9.24,869000.0,9.0223,9.0516,9.0125,9.032,869000.0
2010-05-05 15:50:00,9.25,9.28,9.24,9.28,1704200.0,9.0418,9.0711,9.032,9.0711,1704200.0
2010-05-06 09:30:00,9.3,9.44,9.27,9.38,1375100.0,9.0907,9.2275,9.0614,9.1689,1375100.0
2010-05-06 09:40:00,9.39,9.4,9.27,9.3,927000.0,9.1787,9.1884,9.0614,9.0907,927000.0
2010-05-06 09:50:00,9.3,9.38,9.25,9.37,1105900.0,9.0907,9.1689,9.0418,9.1591,1105900.0
2010-05-06 10:00:00,9.37,9.42,9.33,9.35,1300500.0,9.1591,9.208,9.12,9.1396,1300500.0
2010-05-06 10:10:00,9.35,9.38,9.27,9.28,1428100.0,9.1396,9.1689,9.0614,9.0711,1428100.0
2010-05-06 10:20:00,9.28,9.28,9.2,9.22,1151500.0,9.0711,9.0711,8.9929,9.0125,1151500.0
2010-05-06 10:30:00,9.21,9.22,9.15,9.2,1655400.0,9.0027,9.0125,8.9441,8.9929,1655400.0
2010-05-06 10:40:00,9.2,9.22,9.1,9.12,991400.0,8.9929,9.0125,8.8952,8.9147,991400.0
2010-05-06 10:50:00,9.12,9.12,8.98,8.98,2673500.0,8.9147,8.9147,8.7779,8.7779,2673500.0
2010-05-06 11:00:00,8.99,9.04,8.96,9.01,2410700.0,8.7877,8.8365,8.7583,8.8072,2410700.0
2010-05-06 11:10:00,9.01,9.01,8.84,8.92,2451200.0,8.8072,8.8072,8.641,8.7192,2451200.0
2010-05-06 11:20:00,8.92,9.01,8.91,8.99,1148900.0,8.7192,8.8072,8.7095,8.7877,1148900.0
2010-05-06 11:30:00,8.98,8.99,8.9,8.96,620200.0,8.7779,8.7877,8.6997,8.7583,620200.0
2010-05-06 11:40:00,8.97,8.97,8.89,8.9,693300.0,8.7681,8.7681,8.6899,8.6997,693300.0
2010-05-06 11:50:00,8.9,8.98,8.89,8.98,730000.0,8.6997,8.7779,8.6899,8.7779,730000.0
2010-05-06 12:00:00,8.98,9.05,8.98,8.99,562900.0,8.7779,8.8463,8.7779,8.7877,562900.0
2010-05-06 12:10:00,8.98,9.09,8.98,9.07,933900.0,8.7779,8.8854,8.7779,8.8659,933900.0
2010-05-06 12:20:00,9.07,9.08,9.01,9.07,514900.0,8.8659,8.8756,8.8072,8.8659,514900.0
2010-05-06 12:30:00,9.07,9.11,9.03,9.06,734200.0,8.8659,8.905,8.8268,8.8561,734200.0
2010-05-06 12:40:00,9.06,9.06,8.98,9.0,584500.0,8.8561,8.8561,8.7779,8.7974,584500.0
2010-05-06 12:50:00,9.01,9.03,8.98,8.99,310000.0,8.8072,8.8268,8.7779,8.7877,310000.0
2010-05-06 13:00:00,9.0,9.01,8.98,9.01,343000.0,8.7974,8.8072,8.7779,8.8072,343000.0
2010-05-06 13:10:00,9.0,9.01,8.92,8.94,873300.0,8.7974,8.8072,8.7192,8.7388,873300.0
2010-05-06 13:20:00,8.94,8.96,8.86,8.88,1254800.0,8.7388,8.7583,8.6606,8.6801,1254800.0
2010-05-06 13:30:00,8.88,8.9,8.8,8.81,1103700.0,8.6801,8.6997,8.6019,8.6117,1103700.0
2010-05-06 13:40:00,8.8,8.87,8.76,8.86,1435100.0,8.6019,8.6704,8.5628,8.6606,1435100.0
2010-05-06 13:50:00,8.86,8.86,8.75,8.76,882100.0,8.6606,8.6606,8.5531,8.5628,882100.0
2010-05-06 14:00:00,8.75,8.8,8.7,8.71,1414900.0,8.5531,8.6019,8.5042,8.514,1414900.0
2010-05-06 14:10:00,8.71,8.76,8.63,8.63,1720400.0,8.514,8.5628,8.4358,8.4358,1720400.0
2010-05-06 14:20:00,8.63,8.7,8.53,8.63,1565600.0,8.4358,8.5042,8.338,8.4358,1565600.0
2010-05-06 14:30:00,8.62,8.65,8.31,8.34,3396100.0,8.426,8.4553,8.123,8.1523,3396100.0
2010-05-06 14:40:00,8.33,8.41,7.32,7.94,5690700.0,8.1425,8.2207,7.1552,7.7613,5690700.0
2010-05-06 14:50:00,7.94,8.76,7.9,8.43,2842600.0,7.7613,8.5628,7.7222,8.2403,2842600.0
2010-05-06 15:00:00,8.43,8.76,8.31,8.67,1812500.0,8.2403,8.5628,8.123,8.4749,1812500.0
2010-05-06 15:10:00,8.68,8.7,8.45,8.46,1624700.0,8.4846,8.5042,8.2598,8.2696,1624700.0
2010-05-06 15:20:00,8.47,8.58,8.27,8.58,4687200.0,8.2794,8.3869,8.0839,8.3869,4687200.0
2010-05-06 15:30:00,8.58,8.7,8.51,8.67,2231300.0,8.3869,8.5042,8.3185,8.4749,2231300.0
2010-05-06 15:40:00,8.67,8.93,8.66,8.89,2667500.0,8.4749,8.729,8.4651,8.6899,2667500.0
2010-05-06 15:50:00,8.89,8.91,8.67,8.72,3643600.0,8.6899,8.7095,8.4749,8.5237,3643600.0
2010-05-07 09:30:00,8.8,8.8,8.3,8.51,4604500.0,8.6019,8.6019,8.1132,8.3185,4604500.0
2010-05-07 09:40:00,8.5,8.61,8.43,8.54,4185300.0,8.3087,8.4162,8.2403,8.3478,4185300.0
2010-05-07 09:50:00,8.54,8.64,8.4,8.43,4214100.0,8.3478,8.4455,8.2109,8.2403,4214100.0
2010-05-07 10:00:00,8.42,8.48,8.31,8.41,3411900.0,8.2305,8.2891,8.123,8.2207,3411900.0
2010-05-07 10:10:00,8.41,8.52,8.32,8.36,2115100.0,8.2207,8.3282,8.1327,8.1718,2115100.0
2010-05-07 10:20:00,8.36,8.4,8.04,8.18,3304000.0,8.1718,8.2109,7.859,7.9959,3304000.0
2010-05-07 10:30:00,8.17,8.43,8.11,8.37,2955800.0,7.9861,8.2403,7.9275,8.1816,2955800.0
2010-05-07 10:40:00,8.37,8.4,8.22,8.35,2016100.0,8.1816,8.2109,8.035,8.1621,2016100.0
2010-05-07 10:50:00,8.34,8.49,8.32,8.34,2508600.0,8.1523,8.2989,8.1327,8.1523,2508600.0
2010-05-07 11:00:00,8.34,8.58,8.34,8.57,1345700.0,8.1523,8.3869,8.1523,8.3771,1345700.0
2010-05-07 11:10:00,8.57,8.72,8.55,8.62,3677900.0,8.3771,8.5237,8.3576,8.426,3677900.0
2010-05-07 11:20:00,8.63,8.69,8.46,8.46,1562500.0,8.4358,8.4944,8.2696,8.2696,1562500.0
2010-05-07 11:30:00,8.47,8.53,8.36,8.49,1158300.0,8.2794,8.338,8.1718,8.2989,1158300.0
2010-05-07 11:40:00,8.49,8.71,8.48,8.66,1742400.0,8.2989,8.514,8.2891,8.4651,1742400.0
2010-05-07 11:50:00,8.66,8.7,8.58,8.69,1256200.0,8.4651,8.5042,8.3869,8.4944,1256200.0
2010-05-07 12:00:00,8.69,8.69,8.58,8.68,833100.0,8.4944,8.4944,8.3869,8.4846,833100.0
2010-05-07 12:10:00,8.68,8.73,8.64,8.71,1013800.0,8.4846,8.5335,8.4455,8.514,1013800.0
2010-05-07 12:20:00,8.71,8.72,8.57,8.64,878800.0,8.514,8.5237,8.3771,8.4455,878800.0
2010-05-07 12:30:00,8.64,8.66,8.53,8.6,777300.0,8.4455,8.4651,8.338,8.4064,777300.0
2010-05-07 12:40:00,8.6,8.66,8.57,8.63,453600.0,8.4064,8.4651,8.3771,8.4358,453600.0
2010-05-07 12:50:00,8.64,8.68,8.57,8.57,786600.0,8.4455,8.4846,8.3771,8.3771,786600.0
2010-05-07 13:00:00,8.58,8.64,8.53,8.54,470900.0,8.3869,8.4455,8.338,8.3478,470900.0
2010-05-07 13:10:00,8.53,8.65,8.5,8.58,602000.0,8.338,8.4553,8.3087,8.3869,602000.0
2010-05-07 13:20:00,8.58,8.63,8.55,8.58,1316400.0,8.3869,8.4358,8.3576,8.3869,1316400.0
2010-05-07 13:30:00,8.58,8.65,8.57,8.64,415400.0,8.3869,8.4553,8.3771,8.4455,415400.0
2010-05-07 13:40:00,8.63,8.7,8.63,8.67,659100.0,8.4358,8.5042,8.4358,8.4749,659100.0
2010-05-07 13:50:00,8.68,8.68,8.59,8.6,368500.0,8.4846,8.4846,8.3967,8.4064,368500.0
2010-05-07 14:00:00,8.6,8.65,8.55,8.57,506300.0,8.4064,8.4553,8.3576,8.3771,506300.0
2010-05-07 14:10:00,8.57,8.6,8.52,8.59,430300.0,8.3771,8.4064,8.3282,8.3967,430300.0
2010-05-07 14:20:00,8.6,8.6,8.47,8.51,673700.0,8.4064,8.4064,8.2794,8.3185,673700.0
2010-05-07 14:30:00,8.51,8.63,8.5,8.61,790200.0,8.3185,8.4358,8.3087,8.4162,790200.0
2010-05-07 14:40:00,8.6,8.65,8.56,8.56,679600.0,8.4064,8.4553,8.3673,8.3673,679600.0
2010-05-07 14:50:00,8.57,8.59,8.52,8.55,1221700.0,8.3771,8.3967,8.3282,8.3576,1221700.0
2010-05-07 15:00:00,8.55,8.6,8.47,8.47,1056000.0,8.3576,8.4064,8.2794,8.2794,1056000.0
2010-05-07 15:10:00,8.48,8.57,8.45,8.56,1045500.0,8.2891,8.3771,8.2598,8.3673,1045500.0
2010-05-07 15:20:00,8.56,8.6,8.52,8.55,986600.0,8.3673,8.4064,8.3282,8.3576,986600.0
2010-05-07 15:30:00,8.55,8.55,8.47,8.5,1214000.0,8.3576,8.3576,8.2794,8.3087,1214000.0
2010-05-07 15:40:00,8.51,8.59,8.49,8.55,2833300.0,8.3185,8.3967,8.2989,8.3576,2833300.0
2010-05-07 15:50:00,8.56,8.59,8.52,8.57,2339600.0,8.3673,8.3967,8.3282,8.3771,2339600.0
2010-05-10 09:30:00,9.2,9.25,8.95,9.01,3138600.0,8.9929,9.0418,8.7486,8.8072,3138600.0
2010-05-10 09:40:00,9.0,9.07,8.94,8.97,2937500.0,8.7974,8.8659,8.7388,8.7681,2937500.0
2010-05-10 09:50:00,8.97,9.02,8.88,8.94,1939000.0,8.7681,8.817,8.6801,8.7388,1939000.0
2010-05-10 10:00:00,8.94,9.0,8.92,8.98,1263900.0,8.7388,8.7974,8.7192,8.7779,1263900.0
2010-05-10 10:10:00,8.98,9.03,8.93,8.96,1096000.0,8.7779,8.8268,8.729,8.7583,1096000.0
2010-05-10 10:20:00,8.95,9.0,8.88,8.89,2425900.0,8.7486,8.7974,8.6801,8.6899,2425900.0
2010-05-10 10:30:00,8.89,8.93,8.83,8.89,1944600.0,8.6899,8.729,8.6313,8.6899,1944600.0
2010-05-10 10:40:00,8.89,8.94,8.85,8.94,563900.0,8.6899,8.7388,8.6508,8.7388,563900.0
2010-05-10 10:50:00,8.93,8.94,8.86,8.93,834400.0,8.729,8.7388,8.6606,8.729,834400.0
2010-05-10 11:00:00,8.93,8.99,8.92,8.94,677900.0,8.729,8.7877,8.7192,8.7388,677900.0
2010-05-10 11:10:00,8.95,8.96,8.93,8.95,334000.0,8.7486,8.7583,8.729,8.7486,334000.0
2010-05-10 11:20:00,8.95,8.99,8.91,8.99,324800.0,8.7486,8.7877,8.7095,8.7877,324800.0
2010-05-10 11:30:00,8.99,9.0,8.95,8.98,504700.0,8.7877,8.7974,8.7486,8.7779,504700.0
2010-05-10 11:40:00,8.98,9.0,8.98,8.99,373500.0,8.7779,8.7974,8.7779,8.7877,373500.0
2010-05-10 11:50:00,9.0,9.05,8.99,9.04,678700.0,8.7974,8.8463,8.7877,8.8365,678700.0
2010-05-10 12:00:00,9.04,9.05,9.01,9.04,462300.0,8.8365,8.8463,8.8072,8.8365,462300.0
2010-05-10 12:10:00,9.04,9.05,9.01,9.02,342200.0,8.8365,8.8463,8.8072,8.817,342200.0
2010-05-10 12:20:00,9.02,9.03,9.0,9.01,289900.0,8.817,8.8268,8.7974,8.8072,289900.0
2010-05-10 12:30:00,9.01,9.03,9.0,9.02,360600.0,8.8072,8.8268,8.7974,8.817,360600.0
2010-05-10 12:40:00,9.02,9.02,9.0,9.02,175500.0,8.817,8.817,8.7974,8.817,175500.0
2010-05-10 12:50:00,9.02,9.03,9.0,9.0,365100.0,8.817,8.8268,8.7974,8.7974,365100.0
2010-05-10 13:00:00,9.0,9.01,8.91,8.95,809800.0,8.7974,8.8072,8.7095,8.7486,809800.0
2010-05-10 13:10:00,8.94,9.0,8.91,9.0,693800.0,8.7388,8.7974,8.7095,8.7974,693800.0
2010-05-10 13:20:00,9.0,9.0,8.95,8.98,622000.0,8.7974,8.7974,8.7486,8.7779,622000.0
2010-05-10 13:30:00,8.98,9.03,8.95,8.99,438500.0,8.7779,8.8268,8.7486,8.7877,438500.0
2010-05-10 13:40:00,8.99,9.01,8.94,9.01,410500.0,8.7877,8.8072,8.7388,8.8072,410500.0
2010-05-10 13:50:00,9.01,9.02,8.96,8.96,420000.0,8.8072,8.817,8.7583,8.7583,420000.0
2010-05-10 14:00:00,8.96,8.99,8.93,8.99,374700.0,8.7583,8.7877,8.729,8.7877,374700.0
2010-05-10 14:10:00,8.99,9.0,8.94,8.97,337600.0,8.7877,8.7974,8.7388,8.7681,337600.0
2010-05-10 14:20:00,8.97,9.03,8.97,9.0,444700.0,8.7681,8.8268,8.7681,8.7974,444700.0
2010-05-10 14:30:00,9.0,9.03,8.98,8.98,283000.0,8.7974,8.8268,8.7779,8.7779,283000.0
2010-05-10 14:40:00,8.98,9.03,8.96,9.03,819100.0,8.7779,8.8268,8.7583,8.8268,819100.0
2010-05-10 14:50:00,9.03,9.05,9.02,9.05,546300.0,8.8268,8.8463,8.817,8.8463,546300.0
2010-05-10 15:00:00,9.05,9.05,8.99,9.02,642100.0,8.8463,8.8463,8.7877,8.817,642100.0
2010-05-10 15:10:00,9.02,9.03,8.99,9.01,664800.0,8.817,8.8268,8.7877,8.8072,664800.0
2010-05-10 15:20:00,9.01,9.05,9.0,9.04,396500.0,8.8072,8.8463,8.7974,8.8365,396500.0
2010-05-10 15:30:00,9.04,9.04,9.0,9.04,862300.0,8.8365,8.8365,8.7974,8.8365,862300.0
2010-05-10 15:40:00,9.04,9.06,9.02,9.03,1258300.0,8.8365,8.8561,8.817,8.8268,1258300.0
2010-05-10 15:50:00,9.03,9.1,9.02,9.1,2901200.0,8.8268,8.8952,8.817,8.8952,2901200.0
2010-05-11 09:30:00,8.88,8.89,8.77,8.81,1610800.0,8.6801,8.6899,8.5726,8.6117,1610800.0
2010-05-11 09:40:00,8.81,8.86,8.72,8.85,1789900.0,8.6117,8.6606,8.5237,8.6508,1789900.0
2010-05-11 09:50:00,8.86,8.93,8.85,8.85,1604700.0,8.6606,8.729,8.6508,8.6508,1604700.0
2010-05-11 10:00:00,8.85,8.88,8.76,8.83,1178200.0,8.6508,8.6801,8.5628,8.6313,1178200.0
2010-05-11 10:10:00,8.83,8.87,8.78,8.81,818700.0,8.6313,8.6704,8.5824,8.6117,818700.0
2010-05-11 10:20:00,8.81,8.86,8.8,8.82,893300.0,8.6117,8.6606,8.6019,8.6215,893300.0
2010-05-11 10:30:00,8.83,8.85,8.8,8.85,555700.0,8.6313,8.6508,8.6019,8.6508,555700.0
2010-05-11 10:40:00,8.85,8.86,8.81,8.84,620200.0,8.6508,8.6606,8.6117,8.641,620200.0
2010-05-11 10:50:00,8.83,8.83,8.77,8.79,689400.0,8.6313,8.6313,8.5726,8.5922,689400.0
2010-05-11 11:00:00,8.8,8.85,8.8,8.85,476400.0,8.6019,8.6508,8.6019,8.6508,476400.0
2010-05-11 11:10:00,8.85,8.96,8.83,8.96,894800.0,8.6508,8.7583,8.6313,8.7583,894800.0
2010-05-11 11:20:00,8.96,9.0,8.91,9.0,857200.0,8.7583,8.7974,8.7095,8.7974,857200.0
2010-05-11 11:30:00,9.0,9.0,8.96,8.99,872800.0,8.7974,8.7974,8.7583,8.7877,872800.0
2010-05-11 11:40:00,8.99,9.0,8.95,8.98,1051400.0,8.7877,8.7974,8.7486,8.7779,1051400.0
2010-05-11 11:50:00,8.98,9.0,8.93,9.0,580400.0,8.7779,8.7974,8.729,8.7974,580400.0
2010-05-11 12:00:00,8.99,9.07,8.99,9.04,1147600.0,8.7877,8.8659,8.7877,8.8365,1147600.0
2010-05-11 12:10:00,9.04,9.06,9.0,9.02,1651000.0,8.8365,8.8561,8.7974,8.817,1651000.0
2010-05-11 12:20:00,9.01,9.02,8.88,8.89,1226900.0,8.8072,8.817,8.6801,8.6899,1226900.0
2010-05-11 12:30:00,8.9,8.93,8.89,8.91,885000.0,8.6997,8.729,8.6899,8.7095,885000.0
2010-05-11 12:40:00,8.91,8.99,8.9,8.98,644400.0,8.7095,8.7877,8.6997,8.7779,644400.0
2010-05-11 12:50:00,8.98,9.0,8.94,8.95,524600.0,8.7779,8.7974,8.7388,8.7486,524600.0
2010-05-11 13:00:00,8.95,8.95,8.89,8.89,637800.0,8.7486,8.7486,8.6899,8.6899,637800.0
2010-05-11 13:10:00,8.89,8.9,8.88,8.89,348400.0,8.6899,8.6997,8.6801,8.6899,348400.0
2010-05-11 13:20:00,8.89,8.91,8.87,8.91,720900.0,8.6899,8.7095,8.6704,8.7095,720900.0
2010-05-11 13:30:00,8.9,8.91,8.87,8.89,475700.0,8.6997,8.7095,8.6704,8.6899,475700.0
2010-05-11 13:40:00,8.89,8.98,8.88,8.97,1171200.0,8.6899,8.7779,8.6801,8.7681,1171200.0
2010-05-11 13:50:00,8.98,9.02,8.96,9.01,1509400.0,8.7779,8.817,8.7583,8.8072,1509400.0
2010-05-11 14:00:00,9.01,9.01,8.93,8.94,707200.0,8.8072,8.8072,8.729,8.7388,707200.0
2010-05-11 14:10:00,8.94,8.94,8.86,8.9,1291000.0,8.7388,8.7388,8.6606,8.6997,1291000.0
2010-05-11 14:20:00,8.9,8.94,8.87,8.9,869000.0,8.6997,8.7388,8.6704,8.6997,869000.0
2010-05-11 14:30:00,8.9,8.9,8.8,8.81,791100.0,8.6997,8.6997,8.6019,8.6117,791100.0
2010-05-11 14:40:00,8.81,8.85,8.8,8.84,1037800.0,8.6117,8.6508,8.6019,8.641,1037800.0
2010-05-11 14:50:00,8.84,8.84,8.79,8.8,633000.0,8.641,8.641,8.5922,8.6019,633000.0
2010-05-11 15:00:00,8.81,8.83,8.76,8.8,737300.0,8.6117,8.6313,8.5628,8.6019,737300.0
2010-05-11 15:10:00,8.81,8.85,8.79,8.8,891100.0,8.6117,8.6508,8.5922,8.6019,891100.0
2010-05-11 15:20:00,8.8,8.82,8.78,8.82,632500.0,8.6019,8.6215,8.5824,8.6215,632500.0
2010-05-11 15:30:00,8.82,8.84,8.8,8.83,1230500.0,8.6215,8.641,8.6019,8.6313,1230500.0
2010-05-11 15:40:00,8.83,8.83,8.8,8.81,1414400.0,8.6313,8.6313,8.6019,8.6117,1414400.0
2010-05-11 15:50:00,8.81,8.82,8.8,8.82,1844000.0,8.6117,8.6215,8.6019,8.6215,1844000.0
2010-05-12 09:30:00,8.9,9.01,8.87,8.99,1339800.0,8.6997,8.8072,8.6704,8.7877,1339800.0
2010-05-12 09:40:00,9.0,9.0,8.96,8.99,1161700.0,8.7974,8.7974,8.7583,8.7877,1161700.0
2010-05-12 09:50:00,8.99,9.1,8.98,9.09,1897100.0,8.7877,8.8952,8.7779,8.8854,1897100.0
2010-05-12 10:00:00,9.09,9.16,9.09,9.14,1382800.0,8.8854,8.9538,8.8854,8.9343,1382800.0
2010-05-12 10:10:00,9.14,9.2,9.11,9.16,1506000.0,8.9343,8.9929,8.905,8.9538,1506000.0
2010-05-12 10:20:00,9.16,9.22,9.09,9.1,2529100.0,8.9538,9.0125,8.8854,8.8952,2529100.0
2010-05-12 10:30:00,9.1,9.13,9.06,9.09,1075600.0,8.8952,8.9245,8.8561,8.8854,1075600.0
2010-05-12 10:40:00,9.09,9.17,9.08,9.14,486200.0,8.8854,8.9636,8.8756,8.9343,486200.0
2010-05-12 10:50:00,9.15,9.18,9.12,9.14,524700.0,8.9441,8.9734,8.9147,8.9343,524700.0
2010-05-12 11:00:00,9.14,9.21,9.14,9.16,709700.0,8.9343,9.0027,8.9343,8.9538,709700.0
2010-05-12 11:10:00,9.16,9.18,9.1,9.14,922600.0,8.9538,8.9734,8.8952,8.9343,922600.0
2010-05-12 11:20:00,9.14,9.15,9.1,9.11,575300.0,8.9343,8.9441,8.8952,8.905,575300.0
2010-05-12 11:30:00,9.11,9.14,9.06,9.11,901200.0,8.905,8.9343,8.8561,8.905,901200.0
2010-05-12 11:40:00,9.11,9.13,9.07,9.1,671100.0,8.905,8.9245,8.8659,8.8952,671100.0
2010-05-12 11:50:00,9.1,9.15,9.07,9.15,517400.0,8.8952,8.9441,8.8659,8.9441,517400.0
2010-05-12 12:00:00,9.15,9.15,9.12,9.15,355300.0,8.9441,8.9441,8.9147,8.9441,355300.0
2010-05-12 12:10:00,9.15,9.18,9.14,9.15,310900.0,8.9441,8.9734,8.9343,8.9441,310900.0
2010-05-12 12:20:00,9.14,9.15,9.11,9.12,352800.0,8.9343,8.9441,8.905,8.9147,352800.0
2010-05-12 12:30:00,9.13,9.13,9.1,9.11,344100.0,8.9245,8.9245,8.8952,8.905,344100.0
2010-05-12 12:40:00,9.12,9.12,9.1,9.11,193700.0,8.9147,8.9147,8.8952,8.905,193700.0
2010-05-12 12:50:00,9.11,9.27,9.11,9.21,3263300.0,8.905,9.0614,8.905,9.0027,3263300.0
2010-05-12 13:00:00,9.21,9.24,9.15,9.19,1877500.0,9.0027,9.032,8.9441,8.9832,1877500.0
2010-05-12 13:10:00,9.19,9.26,9.19,9.25,1009600.0,8.9832,9.0516,8.9832,9.0418,1009600.0
2010-05-12 13:20:00,9.24,9.28,9.23,9.25,1509200.0,9.032,9.0711,9.0223,9.0418,1509200.0
2010-05-12 13:30:00,9.24,9.27,9.23,9.25,547300.0,9.032,9.0614,9.0223,9.0418,547300.0
2010-05-12 13:40:00,9.24,9.28,9.23,9.26,765800.0,9.032,9.0711,9.0223,9.0516,765800.0
2010-05-12 13:50:00,9.26,9.27,9.23,9.25,357000.0,9.0516,9.0614,9.0223,9.0418,357000.0
2010-05-12 14:00:00,9.25,9.28,9.24,9.25,521000.0,9.0418,9.0711,9.032,9.0418,521000.0
2010-05-12 14:10:00,9.24,9.28,9.24,9.26,414600.0,9.032,9.0711,9.032,9.0516,414600.0
2010-05-12 14:20:00,9.26,9.3,9.25,9.29,756800.0,9.0516,9.0907,9.0418,9.0809,756800.0
2010-05-12 14:30:00,9.29,9.35,9.29,9.3,820300.0,9.0809,9.1396,9.0809,9.0907,820300.0
2010-05-12 14:40:00,9.3,9.34,9.3,9.34,625400.0,9.0907,9.1298,9.0907,9.1298,625400.0
2010-05-12 14:50:00,9.33,9.35,9.32,9.34,560800.0,9.12,9.1396,9.1102,9.1298,560800.0
2010-05-12 15:00:00,9.35,9.38,9.34,9.36,1009300.0,9.1396,9.1689,9.1298,9.1493,1009300.0
2010-05-12 15:10:00,9.36,9.39,9.35,9.36,844300.0,9.1493,9.1787,9.1396,9.1493,844300.0
2010-05-12 15:20:00,9.37,9.37,9.35,9.37,774900.0,9.1591,9.1591,9.1396,9.1591,774900.0
2010-05-12 15:30:00,9.36,9.38,9.3,9.31,1242500.0,9.1493,9.1689,9.0907,9.1005,1242500.0
2010-05-12 15:40:00,9.31,9.35,9.28,9.34,1585800.0,9.1005,9.1396,9.0711,9.1298,1585800.0
2010-05-12 15:50:00,9.35,9.36,9.3,9.33,2498700.0,9.1396,9.1493,9.0907,9.12,2498700.0
2010-05-13 09:30:00,9.32,9.32,9.12,9.2,2178100.0,9.1102,9.1102,8.9147,8.9929,2178100.0
2010-05-13 09:40:00,9.2,9.31,9.16,9.31,1577500.0,8.9929,9.1005,8.9538,9.1005,1577500.0
2010-05-13 09:50:00,9.31,9.38,9.28,9.33,1297100.0,9.1005,9.1689,9.0711,9.12,1297100.0
2010-05-13 10:00:00,9.33,9.34,9.27,9.32,849100.0,9.12,9.1298,9.0614,9.1102,849100.0
2010-05-13 10:10:00,9.32,9.44,9.28,9.43,932500.0,9.1102,9.2275,9.0711,9.2178,932500.0
2010-05-13 10:20:00,9.43,9.43,9.37,9.4,828500.0,9.2178,9.2178,9.1591,9.1884,828500.0
2010-05-13 10:30:00,9.41,9.45,9.37,9.45,607800.0,9.1982,9.2373,9.1591,9.2373,607800.0
2010-05-13 10:40:00,9.45,9.46,9.43,9.45,498600.0,9.2373,9.2471,9.2178,9.2373,498600.0
2010-05-13 10:50:00,9.46,9.46,9.4,9.44,731700.0,9.2471,9.2471,9.1884,9.2275,731700.0
2010-05-13 11:00:00,9.44,9.44,9.35,9.4,1242000.0,9.2275,9.2275,9.1396,9.1884,1242000.0
2010-05-13 11:10:00,9.4,9.41,9.33,9.34,846000.0,9.1884,9.1982,9.12,9.1298,846000.0
2010-05-13 11:20:00,9.33,9.36,9.31,9.31,710900.0,9.12,9.1493,9.1005,9.1005,710900.0
2010-05-13 11:30:00,9.31,9.31,9.22,9.26,887800.0,9.1005,9.1005,9.0125,9.0516,887800.0
2010-05-13 11:40:00,9.26,9.27,9.23,9.26,408700.0,9.0516,9.0614,9.0223,9.0516,408700.0
2010-05-13 11:50:00,9.26,9.26,9.17,9.17,738800.0,9.0516,9.0516,8.9636,8.9636,738800.0
2010-05-13 12:00:00,9.17,9.18,9.13,9.17,1378800.0,8.9636,8.9734,8.9245,8.9636,1378800.0
2010-05-13 12:10:00,9.16,9.16,9.12,9.15,1055300.0,8.9538,8.9538,8.9147,8.9441,1055300.0
2010-05-13 12:20:00,9.15,9.2,9.15,9.2,362100.0,8.9441,8.9929,8.9441,8.9929,362100.0
2010-05-13 12:30:00,9.2,9.21,9.17,9.17,513600.0,8.9929,9.0027,8.9636,8.9636,513600.0
2010-05-13 12:40:00,9.17,9.24,9.17,9.22,321100.0,8.9636,9.032,8.9636,9.0125,321100.0
2010-05-13 12:50:00,9.22,9.23,9.19,9.22,314300.0,9.0125,9.0223,8.9832,9.0125,314300.0
2010-05-13 13:00:00,9.22,9.22,9.2,9.21,229500.0,9.0125,9.0125,8.9929,9.0027,229500.0
2010-05-13 13:10:00,9.21,9.25,9.21,9.24,305700.0,9.0027,9.0418,9.0027,9.032,305700.0
2010-05-13 13:20:00,9.25,9.25,9.21,9.23,410600.0,9.0418,9.0418,9.0027,9.0223,410600.0
2010-05-13 13:30:00,9.23,9.27,9.23,9.25,522600.0,9.0223,9.0614,9.0223,9.0418,522600.0
2010-05-13 13:40:00,9.26,9.27,9.23,9.23,409300.0,9.0516,9.0614,9.0223,9.0223,409300.0
2010-05-13 13:50:00,9.24,9.27,9.23,9.26,536100.0,9.032,9.0614,9.0223,9.0516,536100.0
2010-05-13 14:00:00,9.26,9.28,9.25,9.27,241600.0,9.0516,9.0711,9.0418,9.0614,241600.0
2010-05-13 14:10:00,9.26,9.29,9.25,9.28,272600.0,9.0516,9.0809,9.0418,9.0711,272600.0
2010-05-13 14:20:00,9.28,9.3,9.28,9.28,443800.0,9.0711,9.0907,9.0711,9.0711,443800.0
2010-05-13 14:30:00,9.28,9.3,9.27,9.29,405000.0,9.0711,9.0907,9.0614,9.0809,405000.0
2010-05-13 14:40:00,9.3,9.3,9.22,9.23,347900.0,9.0907,9.0907,9.0125,9.0223,347900.0
2010-05-13 14:50:00,9.22,9.24,9.2,9.23,677500.0,9.0125,9.032,8.9929,9.0223,677500.0
2010-05-13 15:00:00,9.23,9.27,9.22,9.22,660900.0,9.0223,9.0614,9.0125,9.0125,660900.0
2010-05-13 15:10:00,9.22,9.23,9.15,9.16,1335900.0,9.0125,9.0223,8.9441,8.9538,1335900.0
2010-05-13 15:20:00,9.16,9.19,9.11,9.12,1072700.0,8.9538,8.9832,8.905,8.9147,1072700.0
2010-05-13 15:30:00,9.11,9.15,9.08,9.12,1212700.0,8.905,8.9441,8.8756,8.9147,1212700.0
2010-05-13 15:40:00,9.12,9.19,9.1,9.16,1311800.0,8.9147,8.9832,8.8952,8.9538,1311800.0
2010-05-13 15:50:00,9.16,9.2,9.14,9.17,1674700.0,8.9538,8.9929,8.9343,8.9636,1674700.0
2010-05-14 09:30:00,8.91,9.0,8.84,8.84,2487000.0,8.7095,8.7974,8.641,8.641,2487000.0
2010-05-14 09:40:00,8.85,8.91,8.75,8.85,2240400.0,8.6508,8.7095,8.5531,8.6508,2240400.0
2010-05-14 09:50:00,8.85,8.86,8.81,8.82,1391800.0,8.6508,8.6606,8.6117,8.6215,1391800.0
2010-05-14 10:00:00,8.82,8.86,8.78,8.85,1151700.0,8.6215,8.6606,8.5824,8.6508,1151700.0
2010-05-14 10:10:00,8.85,8.96,8.85,8.94,1125400.0,8.6508,8.7583,8.6508,8.7388,1125400.0
2010-05-14 10:20:00,8.94,8.97,8.93,8.95,4565500.0,8.7388,8.7681,8.729,8.7486,4565500.0
2010-05-14 10:30:00,8.95,8.96,8.9,8.95,2642500.0,8.7486,8.7583,8.6997,8.7486,2642500.0
2010-05-14 10:40:00,8.94,8.97,8.9,8.96,1112200.0,8.7388,8.7681,8.6997,8.7583,1112200.0
2010-05-14 10:50:00,8.96,9.07,8.96,9.01,1751900.0,8.7583,8.8659,8.7583,8.8072,1751900.0
2010-05-14 11:00:00,9.0,9.0,8.88,8.9,868100.0,8.7974,8.7974,8.6801,8.6997,868100.0
2010-05-14 11:10:00,8.9,8.92,8.85,8.85,825500.0,8.6997,8.7192,8.6508,8.6508,825500.0
2010-05-14 11:20:00,8.85,8.87,8.82,8.86,1375700.0,8.6508,8.6704,8.6215,8.6606,1375700.0
2010-05-14 11:30:00,8.86,8.86,8.81,8.81,738700.0,8.6606,8.6606,8.6117,8.6117,738700.0
2010-05-14 11:40:00,8.81,8.86,8.8,8.84,801300.0,8.6117,8.6606,8.6019,8.641,801300.0
2010-05-14 11:50:00,8.84,8.87,8.82,8.85,654300.0,8.641,8.6704,8.6215,8.6508,654300.0
2010-05-14 12:00:00,8.85,8.86,8.82,8.85,895600.0,8.6508,8.6606,8.6215,8.6508,895600.0
2010-05-14 12:10:00,8.85,8.89,8.84,8.88,680400.0,8.6508,8.6899,8.641,8.6801,680400.0
2010-05-14 12:20:00,8.88,8.92,8.84,8.87,549200.0,8.6801,8.7192,8.641,8.6704,549200.0
2010-05-14 12:30:00,8.88,8.88,8.85,8.87,281000.0,8.6801,8.6801,8.6508,8.6704,281000.0
2010-05-14 12:40:00,8.88,8.89,8.85,8.87,677700.0,8.6801,8.6899,8.6508,8.6704,677700.0
2010-05-14 12:50:00,8.87,8.89,8.84,8.88,2209100.0,8.6704,8.6899,8.641,8.6801,2209100.0
2010-05-14 13:00:00,8.88,8.9,8.87,8.87,364400.0,8.6801,8.6997,8.6704,8.6704,364400.0
2010-05-14 13:10:00,8.87,8.9,8.87,8.87,478600.0,8.6704,8.6997,8.6704,8.6704,478600.0
2010-05-14 13:20:00,8.87,8.9,8.87,8.88,212700.0,8.6704,8.6997,8.6704,8.6801,212700.0
2010-05-14 13:30:00,8.88,8.88,8.84,8.84,448700.0,8.6801,8.6801,8.641,8.641,448700.0
2010-05-14 13:40:00,8.85,8.87,8.84,8.85,329400.0,8.6508,8.6704,8.641,8.6508,329400.0
2010-05-14 13:50:00,8.86,8.9,8.84,8.85,379900.0,8.6606,8.6997,8.641,8.6508,379900.0
2010-05-14 14:00:00,8.85,8.88,8.79,8.85,1081100.0,8.6508,8.6801,8.5922,8.6508,1081100.0
2010-05-14 14:10:00,8.85,8.86,8.83,8.86,467300.0,8.6508,8.6606,8.6313,8.6606,467300.0
2010-05-14 14:20:00,8.85,8.87,8.84,8.86,261300.0,8.6508,8.6704,8.641,8.6606,261300.0
2010-05-14 14:30:00,8.86,8.93,8.86,8.93,610100.0,8.6606,8.729,8.6606,8.729,610100.0
2010-05-14 14:40:00,8.92,8.93,8.87,8.88,382200.0,8.7192,8.729,8.6704,8.6801,382200.0
2010-05-14 14:50:00,8.89,8.91,8.86,8.88,553200.0,8.6899,8.7095,8.6606,8.6801,553200.0
2010-05-14 15:00:00,8.88,8.9,8.86,8.89,544900.0,8.6801,8.6997,8.6606,8.6899,544900.0
2010-05-14 15:10:00,8.88,8.91,8.86,8.86,374900.0,8.6801,8.7095,8.6606,8.6606,374900.0
2010-05-14 15:20:00,8.86,8.88,8.84,8.87,1184600.0,8.6606,8.6801,8.641,8.6704,1184600.0
2010-05-14 15:30:00,8.87,8.89,8.86,8.87,421200.0,8.6704,8.6899,8.6606,8.6704,421200.0
2010-05-14 15:40:00,8.87,8.95,8.86,8.93,1168100.0,8.6704,8.7486,8.6606,8.729,1168100.0
2010-05-14 15:50:00,8.93,9.0,8.91,8.94,2229300.0,8.729,8.7974,8.7095,8.7388,2229300.0
2010-05-17 09:30:00,8.94,8.97,8.85,8.95,1247500.0,8.7388,8.7681,8.6508,8.7486,1247500.0
2010-05-17 09:40:00,8.96,8.96,8.9,8.93,807900.0,8.7583,8.7583,8.6997,8.729,807900.0
2010-05-17 09:50:00,8.94,9.0,8.9,8.92,904000.0,8.7388,8.7974,8.6997,8.7192,904000.0
2010-05-17 10:00:00,8.92,8.98,8.91,8.94,831900.0,8.7192,8.7779,8.7095,8.7388,831900.0
2010-05-17 10:10:00,8.94,9.13,8.93,9.1,1181900.0,8.7388,8.9245,8.729,8.8952,1181900.0
2010-05-17 10:20:00,9.1,9.1,9.02,9.06,760300.0,8.8952,8.8952,8.817,8.8561,760300.0
2010-05-17 10:30:00,9.05,9.16,9.05,9.12,984700.0,8.8463,8.9538,8.8463,8.9147,984700.0
2010-05-17 10:40:00,9.12,9.15,9.08,9.11,1676900.0,8.9147,8.9441,8.8756,8.905,1676900.0
2010-05-17 10:50:00,9.11,9.15,9.09,9.09,886200.0,8.905,8.9441,8.8854,8.8854,886200.0
2010-05-17 11:00:00,9.09,9.1,9.02,9.05,1287700.0,8.8854,8.8952,8.817,8.8463,1287700.0
2010-05-17 11:10:00,9.06,9.06,8.98,8.98,898600.0,8.8561,8.8561,8.7779,8.7779,898600.0
2010-05-17 11:20:00,8.99,9.01,8.97,8.98,917700.0,8.7877,8.8072,8.7681,8.7779,917700.0
2010-05-17 11:30:00,8.98,9.04,8.97,9.02,586400.0,8.7779,8.8365,8.7681,8.817,586400.0
2010-05-17 11:40:00,9.02,9.03,8.99,8.99,571500.0,8.817,8.8268,8.7877,8.7877,571500.0
2010-05-17 11:50:00,8.99,9.0,8.94,8.95,1827900.0,8.7877,8.7974,8.7388,8.7486,1827900.0
2010-05-17 12:00:00,8.95,8.95,8.78,8.79,2200300.0,8.7486,8.7486,8.5824,8.5922,2200300.0
2010-05-17 12:10:00,8.79,8.98,8.78,8.96,1783100.0,8.5922,8.7779,8.5824,8.7583,1783100.0
2010-05-17 12:20:00,8.95,8.97,8.91,8.92,514300.0,8.7486,8.7681,8.7095,8.7192,514300.0
2010-05-17 12:30:00,8.92,8.98,8.89,8.95,821400.0,8.7192,8.7779,8.6899,8.7486,821400.0
2010-05-17 12:40:00,8.95,8.97,8.93,8.93,256500.0,8.7486,8.7681,8.729,8.729,256500.0
2010-05-17 12:50:00,8.94,8.94,8.89,8.9,501800.0,8.7388,8.7388,8.6899,8.6997,501800.0
2010-05-17 13:00:00,8.9,8.91,8.88,8.89,627000.0,8.6997,8.7095,8.6801,8.6899,627000.0
2010-05-17 13:10:00,8.9,8.95,8.89,8.95,761300.0,8.6997,8.7486,8.6899,8.7486,761300.0
2010-05-17 13:20:00,8.95,9.0,8.94,8.98,394300.0,8.7486,8.7974,8.7388,8.7779,394300.0
2010-05-17 13:30:00,8.98,9.02,8.97,8.98,562800.0,8.7779,8.817,8.7681,8.7779,562800.0
2010-05-17 13:40:00,8.99,8.99,8.95,8.95,859000.0,8.7877,8.7877,8.7486,8.7486,859000.0
2010-05-17 13:50:00,8.95,9.0,8.95,8.99,518600.0,8.7486,8.7974,8.7486,8.7877,518600.0
2010-05-17 14:00:00,9.0,9.04,8.97,8.97,542100.0,8.7974,8.8365,8.7681,8.7681,542100.0
2010-05-17 14:10:00,8.97,9.02,8.96,8.99,696800.0,8.7681,8.817,8.7583,8.7877,696800.0
2010-05-17 14:20:00,9.0,9.01,8.95,8.98,568200.0,8.7974,8.8072,8.7486,8.7779,568200.0
2010-05-17 14:30:00,8.99,9.02,8.95,8.95,1144000.0,8.7877,8.817,8.7486,8.7486,1144000.0
2010-05-17 14:40:00,8.96,9.09,8.96,9.08,1993200.0,8.7583,8.8854,8.7583,8.8756,1993200.0
2010-05-17 14:50:00,9.08,9.1,9.05,9.09,853400.0,8.8756,8.8952,8.8463,8.8854,853400.0
2010-05-17 15:00:00,9.09,9.11,9.05,9.05,774200.0,8.8854,8.905,8.8463,8.8463,774200.0
2010-05-17 15:10:00,9.05,9.12,9.03,9.03,922000.0,8.8463,8.9147,8.8268,8.8268,922000.0
2010-05-17 15:20:00,9.03,9.07,9.01,9.06,842400.0,8.8268,8.8659,8.8072,8.8561,842400.0
2010-05-17 15:30:00,9.06,9.17,9.06,9.17,1443700.0,8.8561,8.9636,8.8561,8.9636,1443700.0
2010-05-17 15:40:00,9.17,9.19,9.13,9.19,1632600.0,8.9636,8.9832,8.9245,8.9832,1632600.0
2010-05-17 15:50:00,9.19,9.21,9.15,9.17,2224900.0,8.9832,9.0027,8.9441,8.9636,2224900.0
2010-05-18 09:30:00,9.33,9.42,9.25,9.3,2331400.0,9.12,9.208,9.0418,9.0907,2331400.0
2010-05-18 09:40:00,9.3,9.33,9.25,9.31,1799500.0,9.0907,9.12,9.0418,9.1005,1799500.0
2010-05-18 09:50:00,9.31,9.38,9.28,9.35,2067700.0,9.1005,9.1689,9.0711,9.1396,2067700.0
2010-05-18 10:00:00,9.35,9.35,9.27,9.31,1572700.0,9.1396,9.1396,9.0614,9.1005,1572700.0
2010-05-18 10:10:00,9.31,9.34,9.28,9.33,894700.0,9.1005,9.1298,9.0711,9.12,894700.0
2010-05-18 10:20:00,9.33,9.33,9.2,9.22,2758300.0,9.12,9.12,8.9929,9.0125,2758300.0
2010-05-18 10:30:00,9.21,9.27,9.2,9.23,1746500.0,9.0027,9.0614,8.9929,9.0223,1746500.0
2010-05-18 10:40:00,9.23,9.23,9.15,9.17,1618400.0,9.0223,9.0223,8.9441,8.9636,1618400.0
2010-05-18 10:50:00,9.17,9.21,9.1,9.2,1624800.0,8.9636,9.0027,8.8952,8.9929,1624800.0
2010-05-18 11:00:00,9.2,9.22,9.16,9.18,674800.0,8.9929,9.0125,8.9538,8.9734,674800.0
2010-05-18 11:10:00,9.17,9.32,9.16,9.26,1155100.0,8.9636,9.1102,8.9538,9.0516,1155100.0
2010-05-18 11:20:00,9.26,9.26,9.21,9.24,245600.0,9.0516,9.0516,9.0027,9.032,245600.0
2010-05-18 11:30:00,9.24,9.26,9.22,9.23,536500.0,9.032,9.0516,9.0125,9.0223,536500.0
2010-05-18 11:40:00,9.23,9.23,9.15,9.19,746900.0,9.0223,9.0223,8.9441,8.9832,746900.0
2010-05-18 11:50:00,9.19,9.22,9.18,9.2,418100.0,8.9832,9.0125,8.9734,8.9929,418100.0
2010-05-18 12:00:00,9.19,9.2,9.12,9.13,935000.0,8.9832,8.9929,8.9147,8.9245,935000.0
2010-05-18 12:10:00,9.14,9.18,9.12,9.18,946400.0,8.9343,8.9734,8.9147,8.9734,946400.0
2010-05-18 12:20:00,9.17,9.22,9.16,9.21,630100.0,8.9636,9.0125,8.9538,9.0027,630100.0
2010-05-18 12:30:00,9.21,9.23,9.19,9.2,614400.0,9.0027,9.0223,8.9832,8.9929,614400.0
2010-05-18 12:40:00,9.2,9.28,9.19,9.28,562100.0,8.9929,9.0711,8.9832,9.0711,562100.0
2010-05-18 12:50:00,9.27,9.28,9.2,9.2,411900.0,9.0614,9.0711,8.9929,8.9929,411900.0
2010-05-18 13:00:00,9.2,9.24,9.15,9.2,1430800.0,8.9929,9.032,8.9441,8.9929,1430800.0
2010-05-18 13:10:00,9.19,9.2,9.14,9.15,769700.0,8.9832,8.9929,8.9343,8.9441,769700.0
2010-05-18 13:20:00,9.14,9.17,9.14,9.15,672800.0,8.9343,8.9636,8.9343,8.9441,672800.0
2010-05-18 13:30:00,9.14,9.17,9.11,9.12,536400.0,8.9343,8.9636,8.905,8.9147,536400.0
2010-05-18 13:40:00,9.13,9.13,9.04,9.11,1403800.0,8.9245,8.9245,8.8365,8.905,1403800.0
2010-05-18 13:50:00,9.11,9.12,9.05,9.06,348300.0,8.905,8.9147,8.8463,8.8561,348300.0
2010-05-18 14:00:00,9.06,9.13,9.05,9.11,1093000.0,8.8561,8.9245,8.8463,8.905,1093000.0
2010-05-18 14:10:00,9.11,9.18,9.11,9.16,793300.0,8.905,8.9734,8.905,8.9538,793300.0
2010-05-18 14:20:00,9.16,9.16,9.08,9.09,982500.0,8.9538,8.9538,8.8756,8.8854,982500.0
2010-05-18 14:30:00,9.1,9.1,9.0,9.01,1281600.0,8.8952,8.8952,8.7974,8.8072,1281600.0
2010-05-18 14:40:00,9.02,9.09,9.0,9.04,876100.0,8.817,8.8854,8.7974,8.8365,876100.0
2010-05-18 14:50:00,9.03,9.05,8.98,8.99,749100.0,8.8268,8.8463,8.7779,8.7877,749100.0
2010-05-18 15:00:00,8.99,9.02,8.95,9.0,1135100.0,8.7877,8.817,8.7486,8.7974,1135100.0
2010-05-18 15:10:00,9.01,9.1,9.0,9.07,1332900.0,8.8072,8.8952,8.7974,8.8659,1332900.0
2010-05-18 15:20:00,9.07,9.09,9.0,9.01,1312200.0,8.8659,8.8854,8.7974,8.8072,1312200.0
2010-05-18 15:30:00,9.01,9.07,9.0,9.04,1467900.0,8.8072,8.8659,8.7974,8.8365,1467900.0
2010-05-18 15:40:00,9.04,9.08,9.02,9.04,1458800.0,8.8365,8.8756,8.817,8.8365,1458800.0
2010-05-18 15:50:00,9.04,9.08,9.02,9.06,3346800.0,8.8365,8.8756,8.817,8.8561,3346800.0
2010-05-19 09:30:00,9.0,9.2,8.94,9.19,1274100.0,8.7974,8.9929,8.7388,8.9832,1274100.0
2010-05-19 09:40:00,9.19,9.24,9.12,9.14,1146200.0,8.9832,9.032,8.9147,8.9343,1146200.0
2010-05-19 09:50:00,9.14,9.19,9.09,9.12,551300.0,8.9343,8.9832,8.8854,8.9147,551300.0
2010-05-19 10:00:00,9.13,9.13,8.93,8.94,2203100.0,8.9245,8.9245,8.729,8.7388,2203100.0
2010-05-19 10:10:00,8.95,8.96,8.78,8.81,2167500.0,8.7486,8.7583,8.5824,8.6117,2167500.0
2010-05-19 10:20:00,8.81,8.96,8.77,8.92,1535900.0,8.6117,8.7583,8.5726,8.7192,1535900.0
2010-05-19 10:30:00,8.93,8.96,8.88,8.9,680100.0,8.729,8.7583,8.6801,8.6997,680100.0
2010-05-19 10:40:00,8.9,8.93,8.86,8.86,540900.0,8.6997,8.729,8.6606,8.6606,540900.0
2010-05-19 10:50:00,8.86,8.92,8.84,8.9,641600.0,8.6606,8.7192,8.641,8.6997,641600.0
2010-05-19 11:00:00,8.9,8.95,8.9,8.92,461000.0,8.6997,8.7486,8.6997,8.7192,461000.0
2010-05-19 11:10:00,8.93,8.93,8.83,8.86,701600.0,8.729,8.729,8.6313,8.6606,701600.0
2010-05-19 11:20:00,8.86,8.86,8.77,8.81,603100.0,8.6606,8.6606,8.5726,8.6117,603100.0
2010-05-19 11:30:00,8.81,8.81,8.77,8.78,628400.0,8.6117,8.6117,8.5726,8.5824,628400.0
2010-05-19 11:40:00,8.77,8.78,8.71,8.72,645300.0,8.5726,8.5824,8.514,8.5237,645300.0
2010-05-19 11:50:00,8.71,8.77,8.7,8.76,676700.0,8.514,8.5726,8.5042,8.5628,676700.0
2010-05-19 12:00:00,8.77,8.83,8.73,8.82,854900.0,8.5726,8.6313,8.5335,8.6215,854900.0
2010-05-19 12:10:00,8.83,8.86,8.78,8.78,380700.0,8.6313,8.6606,8.5824,8.5824,380700.0
2010-05-19 12:20:00,8.78,8.91,8.78,8.9,566200.0,8.5824,8.7095,8.5824,8.6997,566200.0
2010-05-19 12:30:00,8.91,8.94,8.85,8.93,622800.0,8.7095,8.7388,8.6508,8.729,622800.0
2010-05-19 12:40:00,8.93,8.93,8.87,8.88,285800.0,8.729,8.729,8.6704,8.6801,285800.0
2010-05-19 12:50:00,8.88,8.98,8.88,8.98,477300.0,8.6801,8.7779,8.6801,8.7779,477300.0
2010-05-19 13:00:00,8.98,8.99,8.93,8.98,624100.0,8.7779,8.7877,8.729,8.7779,624100.0
2010-05-19 13:10:00,8.98,8.98,8.94,8.98,371200.0,8.7779,8.7779,8.7388,8.7779,371200.0
2010-05-19 13:20:00,8.97,9.04,8.97,8.99,881000.0,8.7681,8.8365,8.7681,8.7877,881000.0
2010-05-19 13:30:00,8.98,9.0,8.93,8.97,351700.0,8.7779,8.7974,8.729,8.7681,351700.0
2010-05-19 13:40:00,8.97,9.02,8.95,9.01,296300.0,8.7681,8.817,8.7486,8.8072,296300.0
2010-05-19 13:50:00,9.01,9.02,8.96,9.01,212200.0,8.8072,8.817,8.7583,8.8072,212200.0
2010-05-19 14:00:00,9.0,9.02,8.96,8.98,378300.0,8.7974,8.817,8.7583,8.7779,378300.0
2010-05-19 14:10:00,8.98,8.99,8.91,8.92,239400.0,8.7779,8.7877,8.7095,8.7192,239400.0
2010-05-19 14:20:00,8.92,8.94,8.88,8.93,418200.0,8.7192,8.7388,8.6801,8.729,418200.0
2010-05-19 14:30:00,8.93,8.94,8.88,8.89,522700.0,8.729,8.7388,8.6801,8.6899,522700.0
2010-05-19 14:40:00,8.89,8.96,8.88,8.93,347500.0,8.6899,8.7583,8.6801,8.729,347500.0
2010-05-19 14:50:00,8.95,8.97,8.92,8.94,675300.0,8.7486,8.7681,8.7192,8.7388,675300.0
2010-05-19 15:00:00,8.93,8.96,8.84,8.85,661200.0,8.729,8.7583,8.641,8.6508,661200.0
2010-05-19 15:10:00,8.84,8.93,8.82,8.92,775800.0,8.641,8.729,8.6215,8.7192,775800.0
2010-05-19 15:20:00,8.93,8.97,8.87,8.97,796900.0,8.729,8.7681,8.6704,8.7681,796900.0
2010-05-19 15:30:00,8.97,9.01,8.92,9.0,904600.0,8.7681,8.8072,8.7192,8.7974,904600.0
2010-05-19 15:40:00,9.01,9.01,8.95,8.99,863400.0,8.8072,8.8072,8.7486,8.7877,863400.0
2010-05-19 15:50:00,8.99,9.01,8.94,8.96,1485800.0,8.7877,8.8072,8.7388,8.7583,1485800.0
2010-05-20 09:30:00,8.7,8.78,8.58,8.72,1390000.0,8.5042,8.5824,8.3869,8.5237,1390000.0
2010-05-20 09:40:00,8.71,8.74,8.65,8.71,1061100.0,8.514,8.5433,8.4553,8.514,1061100.0
2010-05-20 09:50:00,8.72,8.78,8.65,8.66,738000.0,8.5237,8.5824,8.4553,8.4651,738000.0
2010-05-20 10:00:00,8.66,8.68,8.62,8.63,838600.0,8.4651,8.4846,8.426,8.4358,838600.0
2010-05-20 10:10:00,8.63,8.64,8.53,8.6,705700.0,8.4358,8.4455,8.338,8.4064,705700.0
2010-05-20 10:20:00,8.6,8.6,8.48,8.52,1084200.0,8.4064,8.4064,8.2891,8.3282,1084200.0
2010-05-20 10:30:00,8.52,8.62,8.5,8.58,1257200.0,8.3282,8.426,8.3087,8.3869,1257200.0
2010-05-20 10:40:00,8.58,8.59,8.51,8.55,563900.0,8.3869,8.3967,8.3185,8.3576,563900.0
2010-05-20 10:50:00,8.55,8.64,8.5,8.51,853700.0,8.3576,8.4455,8.3087,8.3185,853700.0
2010-05-20 11:00:00,8.51,8.6,8.5,8.57,660500.0,8.3185,8.4064,8.3087,8.3771,660500.0
2010-05-20 11:10:00,8.57,8.58,8.52,8.55,518900.0,8.3771,8.3869,8.3282,8.3576,518900.0
2010-05-20 11:20:00,8.55,8.62,8.52,8.61,605000.0,8.3576,8.426,8.3282,8.4162,605000.0
2010-05-20 11:30:00,8.61,8.65,8.59,8.65,647600.0,8.4162,8.4553,8.3967,8.4553,647600.0
2010-05-20 11:40:00,8.64,8.69,8.61,8.69,746500.0,8.4455,8.4944,8.4162,8.4944,746500.0
2010-05-20 11:50:00,8.68,8.73,8.67,8.73,754700.0,8.4846,8.5335,8.4749,8.5335,754700.0
2010-05-20 12:00:00,8.72,8.73,8.65,8.69,422500.0,8.5237,8.5335,8.4553,8.4944,422500.0
2010-05-20 12:10:00,8.68,8.69,8.63,8.65,852400.0,8.4846,8.4944,8.4358,8.4553,852400.0
2010-05-20 12:20:00,8.64,8.66,8.62,8.64,335600.0,8.4455,8.4651,8.426,8.4455,335600.0
2010-05-20 12:30:00,8.65,8.68,8.62,8.66,425800.0,8.4553,8.4846,8.426,8.4651,425800.0
2010-05-20 12:40:00,8.66,8.67,8.61,8.63,409300.0,8.4651,8.4749,8.4162,8.4358,409300.0
2010-05-20 12:50:00,8.63,8.64,8.55,8.56,514500.0,8.4358,8.4455,8.3576,8.3673,514500.0
2010-05-20 13:00:00,8.56,8.67,8.55,8.63,777700.0,8.3673,8.4749,8.3576,8.4358,777700.0
2010-05-20 13:10:00,8.64,8.71,8.63,8.7,472300.0,8.4455,8.514,8.4358,8.5042,472300.0
2010-05-20 13:20:00,8.7,8.79,8.69,8.75,1131700.0,8.5042,8.5922,8.4944,8.5531,1131700.0
2010-05-20 13:30:00,8.76,8.83,8.76,8.77,1506000.0,8.5628,8.6313,8.5628,8.5726,1506000.0
2010-05-20 13:40:00,8.77,8.82,8.77,8.78,336100.0,8.5726,8.6215,8.5726,8.5824,336100.0
2010-05-20 13:50:00,8.79,8.81,8.75,8.77,618500.0,8.5922,8.6117,8.5531,8.5726,618500.0
2010-05-20 14:00:00,8.76,8.78,8.69,8.76,1000800.0,8.5628,8.5824,8.4944,8.5628,1000800.0
2010-05-20 14:10:00,8.75,8.86,8.75,8.85,785900.0,8.5531,8.6606,8.5531,8.6508,785900.0
2010-05-20 14:20:00,8.85,8.9,8.85,8.89,1016700.0,8.6508,8.6997,8.6508,8.6899,1016700.0
2010-05-20 14:30:00,8.88,8.97,8.86,8.95,1474300.0,8.6801,8.7681,8.6606,8.7486,1474300.0
2010-05-20 14:40:00,8.95,8.99,8.89,8.95,1334900.0,8.7486,8.7877,8.6899,8.7486,1334900.0
2010-05-20 14:50:00,8.95,9.02,8.94,8.95,2026300.0,8.7486,8.817,8.7388,8.7486,2026300.0
2010-05-20 15:00:00,8.94,9.0,8.91,8.95,1196600.0,8.7388,8.7974,8.7095,8.7486,1196600.0
2010-05-20 15:10:00,8.94,8.95,8.88,8.91,943300.0,8.7388,8.7486,8.6801,8.7095,943300.0
2010-05-20 15:20:00,8.91,8.99,8.91,8.98,954700.0,8.7095,8.7877,8.7095,8.7779,954700.0
2010-05-20 15:30:00,8.97,9.01,8.93,8.94,1133200.0,8.7681,8.8072,8.729,8.7388,1133200.0
2010-05-20 15:40:00,8.94,8.95,8.84,8.86,1277000.0,8.7388,8.7486,8.641,8.6606,1277000.0
2010-05-20 15:50:00,8.88,8.88,8.72,8.72,2470500.0,8.6801,8.6801,8.5237,8.5237,2470500.0
2010-05-21 09:30:00,8.42,8.67,8.37,8.66,3702100.0,8.2305,8.4749,8.1816,8.4651,3702100.0
2010-05-21 09:40:00,8.66,8.76,8.59,8.7,1590100.0,8.4651,8.5628,8.3967,8.5042,1590100.0
2010-05-21 09:50:00,8.7,8.97,8.69,8.85,1846600.0,8.5042,8.7681,8.4944,8.6508,1846600.0
2010-05-21 10:00:00,8.84,8.98,8.78,8.9,1194800.0,8.641,8.7779,8.5824,8.6997,1194800.0
2010-05-21 10:10:00,8.91,8.97,8.78,8.81,1063400.0,8.7095,8.7681,8.5824,8.6117,1063400.0
2010-05-21 10:20:00,8.81,8.82,8.66,8.68,1109800.0,8.6117,8.6215,8.4651,8.4846,1109800.0
2010-05-21 10:30:00,8.69,8.85,8.68,8.78,1374400.0,8.4944,8.6508,8.4846,8.5824,1374400.0
2010-05-21 10:40:00,8.79,8.84,8.75,8.75,669600.0,8.5922,8.641,8.5531,8.5531,669600.0
2010-05-21 10:50:00,8.76,8.8,8.72,8.8,727600.0,8.5628,8.6019,8.5237,8.6019,727600.0
2010-05-21 11:00:00,8.8,8.91,8.78,8.91,683300.0,8.6019,8.7095,8.5824,8.7095,683300.0
2010-05-21 11:10:00,8.9,8.96,8.88,8.96,1094700.0,8.6997,8.7583,8.6801,8.7583,1094700.0
2010-05-21 11:20:00,8.96,9.0,8.94,8.98,707500.0,8.7583,8.7974,8.7388,8.7779,707500.0
2010-05-21 11:30:00,8.99,9.0,8.94,9.0,1137100.0,8.7877,8.7974,8.7388,8.7974,1137100.0
2010-05-21 11:40:00,9.0,9.02,8.96,8.98,1177400.0,8.7974,8.817,8.7583,8.7779,1177400.0
2010-05-21 11:50:00,8.98,9.03,8.98,9.02,785800.0,8.7779,8.8268,8.7779,8.817,785800.0
2010-05-21 12:00:00,9.02,9.02,8.94,8.99,571500.0,8.817,8.817,8.7388,8.7877,571500.0
2010-05-21 12:10:00,8.99,9.01,8.96,9.0,836100.0,8.7877,8.8072,8.7583,8.7974,836100.0
2010-05-21 12:20:00,8.99,9.01,8.97,8.98,557800.0,8.7877,8.8072,8.7681,8.7779,557800.0
2010-05-21 12:30:00,8.98,9.0,8.96,8.98,544400.0,8.7779,8.7974,8.7583,8.7779,544400.0
2010-05-21 12:40:00,8.98,9.0,8.9,8.91,569600.0,8.7779,8.7974,8.6997,8.7095,569600.0
2010-05-21 12:50:00,8.9,8.96,8.9,8.95,710400.0,8.6997,8.7583,8.6997,8.7486,710400.0
2010-05-21 13:00:00,8.96,8.96,8.91,8.95,687400.0,8.7583,8.7583,8.7095,8.7486,687400.0
2010-05-21 13:10:00,8.96,8.99,8.95,8.95,293200.0,8.7583,8.7877,8.7486,8.7486,293200.0
2010-05-21 13:20:00,8.95,8.97,8.92,8.94,659700.0,8.7486,8.7681,8.7192,8.7388,659700.0
2010-05-21 13:30:00,8.94,8.99,8.94,8.97,521000.0,8.7388,8.7877,8.7388,8.7681,521000.0
2010-05-21 13:40:00,8.97,9.02,8.97,8.99,567000.0,8.7681,8.817,8.7681,8.7877,567000.0
2010-05-21 13:50:00,8.99,9.02,8.98,9.02,472600.0,8.7877,8.817,8.7779,8.817,472600.0
2010-05-21 14:00:00,9.0,9.02,8.92,8.92,1067500.0,8.7974,8.817,8.7192,8.7192,1067500.0
2010-05-21 14:10:00,8.93,8.94,8.86,8.9,525600.0,8.729,8.7388,8.6606,8.6997,525600.0
2010-05-21 14:20:00,8.89,8.93,8.87,8.93,672800.0,8.6899,8.729,8.6704,8.729,672800.0
2010-05-21 14:30:00,8.92,8.94,8.88,8.89,328300.0,8.7192,8.7388,8.6801,8.6899,328300.0
2010-05-21 14:40:00,8.89,8.91,8.8,8.84,824700.0,8.6899,8.7095,8.6019,8.641,824700.0
2010-05-21 14:50:00,8.84,8.88,8.8,8.88,704200.0,8.641,8.6801,8.6019,8.6801,704200.0
2010-05-21 15:00:00,8.87,8.91,8.86,8.86,439600.0,8.6704,8.7095,8.6606,8.6606,439600.0
2010-05-21 15:10:00,8.87,8.87,8.78,8.78,1025500.0,8.6704,8.6704,8.5824,8.5824,1025500.0
2010-05-21 15:20:00,8.78,8.86,8.78,8.83,1068100.0,8.5824,8.6606,8.5824,8.6313,1068100.0
2010-05-21 15:30:00,8.83,8.85,8.81,8.83,813100.0,8.6313,8.6508,8.6117,8.6313,813100.0
2010-05-21 15:40:00,8.83,8.94,8.82,8.88,1319700.0,8.6313,8.7388,8.6215,8.6801,1319700.0
2010-05-21 15:50:00,8.88,8.95,8.87,8.95,2582000.0,8.6801,8.7486,8.6704,8.7486,2582000.0
2010-05-24 09:30:00,8.98,9.24,8.91,9.18,2049300.0,8.7779,9.032,8.7095,8.9734,2049300.0
2010-05-24 09:40:00,9.19,9.19,9.02,9.12,1529600.0,8.9832,8.9832,8.817,8.9147,1529600.0
2010-05-24 09:50:00,9.12,9.12,9.0,9.03,1436800.0,8.9147,8.9147,8.7974,8.8268,1436800.0
2010-05-24 10:00:00,9.03,9.13,9.0,9.1,1126300.0,8.8268,8.9245,8.7974,8.8952,1126300.0
2010-05-24 10:10:00,9.1,9.15,9.07,9.14,768200.0,8.8952,8.9441,8.8659,8.9343,768200.0
2010-05-24 10:20:00,9.15,9.16,9.1,9.11,857400.0,8.9441,8.9538,8.8952,8.905,857400.0
2010-05-24 10:30:00,9.11,9.17,9.11,9.15,546900.0,8.905,8.9636,8.905,8.9441,546900.0
2010-05-24 10:40:00,9.16,9.17,9.1,9.11,538500.0,8.9538,8.9636,8.8952,8.905,538500.0
2010-05-24 10:50:00,9.11,9.12,9.05,9.09,991600.0,8.905,8.9147,8.8463,8.8854,991600.0
2010-05-24 11:00:00,9.09,9.15,9.07,9.14,1176300.0,8.8854,8.9441,8.8659,8.9343,1176300.0
2010-05-24 11:10:00,9.14,9.16,8.95,9.09,1086700.0,8.9343,8.9538,8.7486,8.8854,1086700.0
2010-05-24 11:20:00,9.09,9.1,9.06,9.09,645600.0,8.8854,8.8952,8.8561,8.8854,645600.0
2010-05-24 11:30:00,9.1,9.11,9.06,9.08,390600.0,8.8952,8.905,8.8561,8.8756,390600.0
2010-05-24 11:40:00,9.09,9.12,9.08,9.11,471900.0,8.8854,8.9147,8.8756,8.905,471900.0
2010-05-24 11:50:00,9.11,9.12,9.08,9.09,439000.0,8.905,8.9147,8.8756,8.8854,439000.0
2010-05-24 12:00:00,9.08,9.13,9.07,9.11,498400.0,8.8756,8.9245,8.8659,8.905,498400.0
2010-05-24 12:10:00,9.11,9.13,9.08,9.08,345200.0,8.905,8.9245,8.8756,8.8756,345200.0
2010-05-24 12:20:00,9.08,9.1,9.07,9.08,760400.0,8.8756,8.8952,8.8659,8.8756,760400.0
2010-05-24 12:30:00,9.08,9.11,9.05,9.06,348100.0,8.8756,8.905,8.8463,8.8561,348100.0
2010-05-24 12:40:00,9.05,9.06,9.03,9.05,392000.0,8.8463,8.8561,8.8268,8.8463,392000.0
2010-05-24 12:50:00,9.06,9.08,9.05,9.07,420500.0,8.8561,8.8756,8.8463,8.8659,420500.0
2010-05-24 13:00:00,9.07,9.08,9.05,9.05,267500.0,8.8659,8.8756,8.8463,8.8463,267500.0
2010-05-24 13:10:00,9.04,9.06,9.04,9.05,265600.0,8.8365,8.8561,8.8365,8.8463,265600.0
2010-05-24 13:20:00,9.06,9.08,9.04,9.06,391300.0,8.8561,8.8756,8.8365,8.8561,391300.0
2010-05-24 13:30:00,9.05,9.06,9.01,9.01,358700.0,8.8463,8.8561,8.8072,8.8072,358700.0
2010-05-24 13:40:00,9.02,9.04,9.0,9.01,589800.0,8.817,8.8365,8.7974,8.8072,589800.0
2010-05-24 13:50:00,9.0,9.03,8.99,9.03,410400.0,8.7974,8.8268,8.7877,8.8268,410400.0
2010-05-24 14:00:00,9.02,9.03,8.98,8.99,466100.0,8.817,8.8268,8.7779,8.7877,466100.0
2010-05-24 14:10:00,8.99,9.01,8.97,8.98,642100.0,8.7877,8.8072,8.7681,8.7779,642100.0
2010-05-24 14:20:00,8.98,8.98,8.92,8.93,1147300.0,8.7779,8.7779,8.7192,8.729,1147300.0
2010-05-24 14:30:00,8.94,8.97,8.92,8.94,633400.0,8.7388,8.7681,8.7192,8.7388,633400.0
2010-05-24 14:40:00,8.93,8.96,8.91,8.93,563200.0,8.729,8.7583,8.7095,8.729,563200.0
2010-05-24 14:50:00,8.92,8.96,8.91,8.92,510000.0,8.7192,8.7583,8.7095,8.7192,510000.0
2010-05-24 15:00:00,8.93,8.93,8.86,8.87,622400.0,8.729,8.729,8.6606,8.6704,622400.0
2010-05-24 15:10:00,8.87,8.9,8.85,8.87,388200.0,8.6704,8.6997,8.6508,8.6704,388200.0
2010-05-24 15:20:00,8.87,8.91,8.86,8.88,452100.0,8.6704,8.7095,8.6606,8.6801,452100.0
2010-05-24 15:30:00,8.87,8.9,8.85,8.89,804100.0,8.6704,8.6997,8.6508,8.6899,804100.0
2010-05-24 15:40:00,8.89,8.91,8.82,8.83,997800.0,8.6899,8.7095,8.6215,8.6313,997800.0
2010-05-24 15:50:00,8.83,8.83,8.77,8.78,1916900.0,8.6313,8.6313,8.5726,8.5824,1916900.0
2010-05-25 09:30:00,8.44,8.58,8.32,8.43,1721900.0,8.25,8.3869,8.1327,8.2403,1721900.0
2010-05-25 09:40:00,8.44,8.45,8.35,8.4,1646300.0,8.25,8.2598,8.1621,8.2109,1646300.0
2010-05-25 09:50:00,8.4,8.46,8.36,8.37,1294800.0,8.2109,8.2696,8.1718,8.1816,1294800.0
2010-05-25 10:00:00,8.37,8.48,8.35,8.41,1664300.0,8.1816,8.2891,8.1621,8.2207,1664300.0
2010-05-25 10:10:00,8.41,8.53,8.4,8.48,1114600.0,8.2207,8.338,8.2109,8.2891,1114600.0
2010-05-25 10:20:00,8.48,8.52,8.41,8.47,1194200.0,8.2891,8.3282,8.2207,8.2794,1194200.0
2010-05-25 10:30:00,8.46,8.51,8.44,8.46,600400.0,8.2696,8.3185,8.25,8.2696,600400.0
2010-05-25 10:40:00,8.46,8.48,8.39,8.41,824800.0,8.2696,8.2891,8.2012,8.2207,824800.0
2010-05-25 10:50:00,8.41,8.43,8.37,8.42,829300.0,8.2207,8.2403,8.1816,8.2305,829300.0
2010-05-25 11:00:00,8.41,8.5,8.4,8.48,716000.0,8.2207,8.3087,8.2109,8.2891,716000.0
2010-05-25 11:10:00,8.48,8.5,8.44,8.47,512000.0,8.2891,8.3087,8.25,8.2794,512000.0
2010-05-25 11:20:00,8.47,8.51,8.46,8.49,697900.0,8.2794,8.3185,8.2696,8.2989,697900.0
2010-05-25 11:30:00,8.48,8.51,8.47,8.5,418400.0,8.2891,8.3185,8.2794,8.3087,418400.0
2010-05-25 11:40:00,8.5,8.52,8.48,8.52,581200.0,8.3087,8.3282,8.2891,8.3282,581200.0
2010-05-25 11:50:00,8.52,8.59,8.51,8.58,676900.0,8.3282,8.3967,8.3185,8.3869,676900.0
2010-05-25 12:00:00,8.58,8.6,8.53,8.54,974500.0,8.3869,8.4064,8.338,8.3478,974500.0
2010-05-25 12:10:00,8.54,8.59,8.53,8.57,1493100.0,8.3478,8.3967,8.338,8.3771,1493100.0
2010-05-25 12:20:00,8.57,8.57,8.51,8.52,468300.0,8.3771,8.3771,8.3185,8.3282,468300.0
2010-05-25 12:30:00,8.52,8.52,8.47,8.49,535900.0,8.3282,8.3282,8.2794,8.2989,535900.0
2010-05-25 12:40:00,8.49,8.52,8.45,8.51,281200.0,8.2989,8.3282,8.2598,8.3185,281200.0
2010-05-25 12:50:00,8.52,8.53,8.49,8.52,193200.0,8.3282,8.338,8.2989,8.3282,193200.0
2010-05-25 13:00:00,8.51,8.55,8.5,8.52,1024300.0,8.3185,8.3576,8.3087,8.3282,1024300.0
2010-05-25 13:10:00,8.52,8.55,8.5,8.54,511600.0,8.3282,8.3576,8.3087,8.3478,511600.0
2010-05-25 13:20:00,8.53,8.56,8.51,8.53,315800.0,8.338,8.3673,8.3185,8.338,315800.0
2010-05-25 13:30:00,8.53,8.54,8.49,8.5,267000.0,8.338,8.3478,8.2989,8.3087,267000.0
2010-05-25 13:40:00,8.5,8.51,8.48,8.49,677600.0,8.3087,8.3185,8.2891,8.2989,677600.0
2010-05-25 13:50:00,8.49,8.55,8.48,8.5,442000.0,8.2989,8.3576,8.2891,8.3087,442000.0
2010-05-25 14:00:00,8.5,8.54,8.48,8.52,383500.0,8.3087,8.3478,8.2891,8.3282,383500.0
2010-05-25 14:10:00,8.52,8.59,8.52,8.58,549600.0,8.3282,8.3967,8.3282,8.3869,549600.0
2010-05-25 14:20:00,8.58,8.6,8.56,8.57,493000.0,8.3869,8.4064,8.3673,8.3771,493000.0
2010-05-25 14:30:00,8.57,8.61,8.54,8.56,674300.0,8.3771,8.4162,8.3478,8.3673,674300.0
2010-05-25 14:40:00,8.57,8.67,8.56,8.67,917100.0,8.3771,8.4749,8.3673,8.4749,917100.0
2010-05-25 14:50:00,8.67,8.67,8.63,8.65,613800.0,8.4749,8.4749,8.4358,8.4553,613800.0
2010-05-25 15:00:00,8.65,8.73,8.64,8.72,871600.0,8.4553,8.5335,8.4455,8.5237,871600.0
2010-05-25 15:10:00,8.72,8.73,8.66,8.69,746900.0,8.5237,8.5335,8.4651,8.4944,746900.0
2010-05-25 15:20:00,8.69,8.78,8.67,8.75,1014100.0,8.4944,8.5824,8.4749,8.5531,1014100.0
2010-05-25 15:30:00,8.75,8.81,8.73,8.75,1087300.0,8.5531,8.6117,8.5335,8.5531,1087300.0
2010-05-25 15:40:00,8.76,8.8,8.74,8.8,1663000.0,8.5628,8.6019,8.5433,8.6019,1663000.0
2010-05-25 15:50:00,8.8,8.82,8.74,8.81,1228300.0,8.6019,8.6215,8.5433,8.6117,1228300.0
2010-05-26 09:30:00,8.95,9.14,8.95,9.13,1747200.0,8.7486,8.9343,8.7486,8.9245,1747200.0
2010-05-26 09:40:00,9.12,9.13,8.95,9.01,1454600.0,8.9147,8.9245,8.7486,8.8072,1454600.0
2010-05-26 09:50:00,9.01,9.08,8.97,9.06,1230400.0,8.8072,8.8756,8.7681,8.8561,1230400.0
2010-05-26 10:00:00,9.07,9.09,9.02,9.02,1009700.0,8.8659,8.8854,8.817,8.817,1009700.0
2010-05-26 10:10:00,9.02,9.08,9.02,9.07,609600.0,8.817,8.8756,8.817,8.8659,609600.0
2010-05-26 10:20:00,9.06,9.07,9.01,9.02,421600.0,8.8561,8.8659,8.8072,8.817,421600.0
2010-05-26 10:30:00,9.02,9.11,9.0,9.08,893400.0,8.817,8.905,8.7974,8.8756,893400.0
2010-05-26 10:40:00,9.08,9.11,9.05,9.06,644100.0,8.8756,8.905,8.8463,8.8561,644100.0
2010-05-26 10:50:00,9.06,9.06,8.98,9.01,743300.0,8.8561,8.8561,8.7779,8.8072,743300.0
2010-05-26 11:00:00,9.01,9.03,8.97,9.03,747600.0,8.8072,8.8268,8.7681,8.8268,747600.0
2010-05-26 11:10:00,9.02,9.06,9.01,9.03,1203700.0,8.817,8.8561,8.8072,8.8268,1203700.0
2010-05-26 11:20:00,9.04,9.04,8.97,8.99,974800.0,8.8365,8.8365,8.7681,8.7877,974800.0
2010-05-26 11:30:00,8.99,9.01,8.95,8.96,657300.0,8.7877,8.8072,8.7486,8.7583,657300.0
2010-05-26 11:40:00,8.96,9.01,8.94,8.98,832200.0,8.7583,8.8072,8.7388,8.7779,832200.0
2010-05-26 11:50:00,8.98,8.98,8.94,8.95,660700.0,8.7779,8.7779,8.7388,8.7486,660700.0
2010-05-26 12:00:00,8.96,8.96,8.93,8.94,666000.0,8.7583,8.7583,8.729,8.7388,666000.0
2010-05-26 12:10:00,8.95,8.95,8.92,8.93,697700.0,8.7486,8.7486,8.7192,8.729,697700.0
2010-05-26 12:20:00,8.92,8.93,8.86,8.87,829400.0,8.7192,8.729,8.6606,8.6704,829400.0
2010-05-26 12:30:00,8.88,8.92,8.85,8.9,580300.0,8.6801,8.7192,8.6508,8.6997,580300.0
2010-05-26 12:40:00,8.9,8.92,8.84,8.88,568600.0,8.6997,8.7192,8.641,8.6801,568600.0
2010-05-26 12:50:00,8.87,8.94,8.86,8.94,669600.0,8.6704,8.7388,8.6606,8.7388,669600.0
2010-05-26 13:00:00,8.94,8.95,8.9,8.92,654500.0,8.7388,8.7486,8.6997,8.7192,654500.0
2010-05-26 13:10:00,8.92,8.93,8.88,8.9,654200.0,8.7192,8.729,8.6801,8.6997,654200.0
2010-05-26 13:20:00,8.9,8.94,8.89,8.91,611600.0,8.6997,8.7388,8.6899,8.7095,611600.0
2010-05-26 13:30:00,8.91,8.94,8.89,8.93,540900.0,8.7095,8.7388,8.6899,8.729,540900.0
2010-05-26 13:40:00,8.94,8.94,8.91,8.92,280500.0,8.7388,8.7388,8.7095,8.7192,280500.0
2010-05-26 13:50:00,8.91,8.95,8.89,8.91,498200.0,8.7095,8.7486,8.6899,8.7095,498200.0
2010-05-26 14:00:00,8.91,8.93,8.89,8.92,456000.0,8.7095,8.729,8.6899,8.7192,456000.0
2010-05-26 14:10:00,8.93,8.93,8.88,8.91,521000.0,8.729,8.729,8.6801,8.7095,521000.0
2010-05-26 14:20:00,8.91,8.92,8.88,8.9,843300.0,8.7095,8.7192,8.6801,8.6997,843300.0
2010-05-26 14:30:00,8.9,8.91,8.82,8.87,786500.0,8.6997,8.7095,8.6215,8.6704,786500.0
2010-05-26 14:40:00,8.86,8.89,8.81,8.83,603200.0,8.6606,8.6899,8.6117,8.6313,603200.0
2010-05-26 14:50:00,8.84,8.85,8.8,8.84,722700.0,8.641,8.6508,8.6019,8.641,722700.0
2010-05-26 15:00:00,8.84,8.85,8.79,8.81,1637800.0,8.641,8.6508,8.5922,8.6117,1637800.0
2010-05-26 15:10:00,8.82,8.85,8.76,8.77,857900.0,8.6215,8.6508,8.5628,8.5726,857900.0
2010-05-26 15:20:00,8.77,8.8,8.65,8.69,1114400.0,8.5726,8.6019,8.4553,8.4944,1114400.0
2010-05-26 15:30:00,8.69,8.72,8.63,8.71,1524600.0,8.4944,8.5237,8.4358,8.514,1524600.0
2010-05-26 15:40:00,8.7,8.77,8.69,8.71,1943900.0,8.5042,8.5726,8.4944,8.514,1943900.0
2010-05-26 15:50:00,8.71,8.75,8.69,8.69,2500700.0,8.514,8.5531,8.4944,8.4944,2500700.0
2010-05-27 09:30:00,8.99,9.05,8.95,9.03,1747600.0,8.7877,8.8463,8.7486,8.8268,1747600.0
2010-05-27 09:40:00,9.03,9.1,9.02,9.06,1549400.0,8.8268,8.8952,8.817,8.8561,1549400.0
2010-05-27 09:50:00,9.06,9.1,9.03,9.06,1049800.0,8.8561,8.8952,8.8268,8.8561,1049800.0
2010-05-27 10:00:00,9.06,9.1,9.03,9.07,911300.0,8.8561,8.8952,8.8268,8.8659,911300.0
2010-05-27 10:10:00,9.08,9.12,9.06,9.08,1181300.0,8.8756,8.9147,8.8561,8.8756,1181300.0
2010-05-27 10:20:00,9.08,9.18,9.06,9.16,1361300.0,8.8756,8.9734,8.8561,8.9538,1361300.0
2010-05-27 10:30:00,9.16,9.21,9.14,9.15,1669100.0,8.9538,9.0027,8.9343,8.9441,1669100.0
2010-05-27 10:40:00,9.14,9.16,9.12,9.15,465500.0,8.9343,8.9538,8.9147,8.9441,465500.0
2010-05-27 10:50:00,9.16,9.2,9.14,9.16,544400.0,8.9538,8.9929,8.9343,8.9538,544400.0
2010-05-27 11:00:00,9.15,9.19,9.13,9.15,1157300.0,8.9441,8.9832,8.9245,8.9441,1157300.0
2010-05-27 11:10:00,9.14,9.15,9.09,9.13,492700.0,8.9343,8.9441,8.8854,8.9245,492700.0
2010-05-27 11:20:00,9.14,9.21,9.13,9.2,478400.0,8.9343,9.0027,8.9245,8.9929,478400.0
2010-05-27 11:30:00,9.19,9.22,9.13,9.18,644000.0,8.9832,9.0125,8.9245,8.9734,644000.0
2010-05-27 11:40:00,9.18,9.23,9.16,9.23,556900.0,8.9734,9.0223,8.9538,9.0223,556900.0
2010-05-27 11:50:00,9.23,9.25,9.22,9.24,793200.0,9.0223,9.0418,9.0125,9.032,793200.0
2010-05-27 12:00:00,9.23,9.31,9.22,9.26,830300.0,9.0223,9.1005,9.0125,9.0516,830300.0
2010-05-27 12:10:00,9.26,9.28,9.24,9.28,797500.0,9.0516,9.0711,9.032,9.0711,797500.0
2010-05-27 12:20:00,9.28,9.3,9.26,9.29,965700.0,9.0711,9.0907,9.0516,9.0809,965700.0
2010-05-27 12:30:00,9.3,9.32,9.26,9.31,880300.0,9.0907,9.1102,9.0516,9.1005,880300.0
2010-05-27 12:40:00,9.31,9.41,9.31,9.36,1516300.0,9.1005,9.1982,9.1005,9.1493,1516300.0
2010-05-27 12:50:00,9.36,9.37,9.33,9.35,1577800.0,9.1493,9.1591,9.12,9.1396,1577800.0
2010-05-27 13:00:00,9.35,9.36,9.31,9.32,646300.0,9.1396,9.1493,9.1005,9.1102,646300.0
2010-05-27 13:10:00,9.32,9.4,9.31,9.39,521700.0,9.1102,9.1884,9.1005,9.1787,521700.0
2010-05-27 13:20:00,9.39,9.44,9.39,9.41,1657400.0,9.1787,9.2275,9.1787,9.1982,1657400.0
2010-05-27 13:30:00,9.41,9.43,9.39,9.4,345000.0,9.1982,9.2178,9.1787,9.1884,345000.0
2010-05-27 13:40:00,9.4,9.42,9.37,9.39,387300.0,9.1884,9.208,9.1591,9.1787,387300.0
2010-05-27 13:50:00,9.4,9.4,9.37,9.37,445600.0,9.1884,9.1884,9.1591,9.1591,445600.0
2010-05-27 14:00:00,9.38,9.42,9.36,9.41,555000.0,9.1689,9.208,9.1493,9.1982,555000.0
2010-05-27 14:10:00,9.4,9.45,9.4,9.42,867600.0,9.1884,9.2373,9.1884,9.208,867600.0
2010-05-27 14:20:00,9.41,9.45,9.4,9.4,535500.0,9.1982,9.2373,9.1884,9.1884,535500.0
2010-05-27 14:30:00,9.4,9.41,9.37,9.38,458400.0,9.1884,9.1982,9.1591,9.1689,458400.0
2010-05-27 14:40:00,9.38,9.4,9.36,9.38,921200.0,9.1689,9.1884,9.1493,9.1689,921200.0
2010-05-27 14:50:00,9.38,9.38,9.32,9.33,1637300.0,9.1689,9.1689,9.1102,9.12,1637300.0
2010-05-27 15:00:00,9.34,9.37,9.31,9.36,770700.0,9.1298,9.1591,9.1005,9.1493,770700.0
2010-05-27 15:10:00,9.36,9.42,9.35,9.4,407000.0,9.1493,9.208,9.1396,9.1884,407000.0
2010-05-27 15:20:00,9.41,9.41,9.36,9.4,659800.0,9.1982,9.1982,9.1493,9.1884,659800.0
2010-05-27 15:30:00,9.4,9.4,9.37,9.4,457000.0,9.1884,9.1884,9.1591,9.1884,457000.0
2010-05-27 15:40:00,9.4,9.43,9.38,9.4,934500.0,9.1884,9.2178,9.1689,9.1884,934500.0
2010-05-27 15:50:00,9.4,9.46,9.39,9.44,2250000.0,9.1884,9.2471,9.1787,9.2275,2250000.0
2010-05-28 09:30:00,9.4,9.4,9.08,9.14,2934900.0,9.1884,9.1884,8.8756,8.9343,2934900.0
2010-05-28 09:40:00,9.14,9.17,9.03,9.14,2591000.0,8.9343,8.9636,8.8268,8.9343,2591000.0
2010-05-28 09:50:00,9.14,9.15,9.03,9.05,2541000.0,8.9343,8.9441,8.8268,8.8463,2541000.0
2010-05-28 10:00:00,9.06,9.15,9.05,9.1,1854200.0,8.8561,8.9441,8.8463,8.8952,1854200.0
2010-05-28 10:10:00,9.11,9.12,9.05,9.08,1267600.0,8.905,8.9147,8.8463,8.8756,1267600.0
2010-05-28 10:20:00,9.07,9.1,9.01,9.02,1107400.0,8.8659,8.8952,8.8072,8.817,1107400.0
2010-05-28 10:30:00,9.02,9.11,9.01,9.07,2393300.0,8.817,8.905,8.8072,8.8659,2393300.0
2010-05-28 10:40:00,9.07,9.08,8.96,8.97,1189100.0,8.8659,8.8756,8.7583,8.7681,1189100.0
2010-05-28 10:50:00,8.97,9.01,8.95,9.01,1816700.0,8.7681,8.8072,8.7486,8.8072,1816700.0
2010-05-28 11:00:00,9.01,9.01,8.89,8.9,1920600.0,8.8072,8.8072,8.6899,8.6997,1920600.0
2010-05-28 11:10:00,8.9,8.95,8.85,8.88,997000.0,8.6997,8.7486,8.6508,8.6801,997000.0
2010-05-28 11:20:00,8.88,8.96,8.87,8.94,991900.0,8.6801,8.7583,8.6704,8.7388,991900.0
2010-05-28 11:30:00,8.95,8.98,8.94,8.95,563200.0,8.7486,8.7779,8.7388,8.7486,563200.0
2010-05-28 11:40:00,8.95,9.01,8.95,9.0,441100.0,8.7486,8.8072,8.7486,8.7974,441100.0
2010-05-28 11:50:00,9.0,9.01,8.94,8.98,626300.0,8.7974,8.8072,8.7388,8.7779,626300.0
2010-05-28 12:00:00,8.98,9.0,8.96,8.99,283500.0,8.7779,8.7974,8.7583,8.7877,283500.0
2010-05-28 12:10:00,8.99,9.0,8.97,8.99,238400.0,8.7877,8.7974,8.7681,8.7877,238400.0
2010-05-28 12:20:00,9.0,9.0,8.98,8.99,272800.0,8.7974,8.7974,8.7779,8.7877,272800.0
2010-05-28 12:30:00,9.0,9.0,8.85,8.87,880100.0,8.7974,8.7974,8.6508,8.6704,880100.0
2010-05-28 12:40:00,8.86,8.92,8.81,8.9,1362000.0,8.6606,8.7192,8.6117,8.6997,1362000.0
2010-05-28 12:50:00,8.9,8.96,8.88,8.93,967600.0,8.6997,8.7583,8.6801,8.729,967600.0
2010-05-28 13:00:00,8.93,8.94,8.9,8.93,973200.0,8.729,8.7388,8.6997,8.729,973200.0
2010-05-28 13:10:00,8.94,8.98,8.93,8.98,253100.0,8.7388,8.7779,8.729,8.7779,253100.0
2010-05-28 13:20:00,8.98,8.99,8.95,8.97,245200.0,8.7779,8.7877,8.7486,8.7681,245200.0
2010-05-28 13:30:00,8.97,8.98,8.94,8.97,234900.0,8.7681,8.7779,8.7388,8.7681,234900.0
2010-05-28 13:40:00,8.97,8.97,8.91,8.93,282300.0,8.7681,8.7681,8.7095,8.729,282300.0
2010-05-28 13:50:00,8.93,8.97,8.93,8.96,769800.0,8.729,8.7681,8.729,8.7583,769800.0
2010-05-28 14:00:00,8.96,8.97,8.89,8.93,514400.0,8.7583,8.7681,8.6899,8.729,514400.0
2010-05-28 14:10:00,8.94,9.0,8.91,8.99,689400.0,8.7388,8.7974,8.7095,8.7877,689400.0
2010-05-28 14:20:00,8.99,9.0,8.98,8.99,288600.0,8.7877,8.7974,8.7779,8.7877,288600.0
2010-05-28 14:30:00,9.0,9.04,8.99,9.04,618300.0,8.7974,8.8365,8.7877,8.8365,618300.0
2010-05-28 14:40:00,9.04,9.1,9.03,9.1,708200.0,8.8365,8.8952,8.8268,8.8952,708200.0
2010-05-28 14:50:00,9.1,9.13,9.07,9.1,1168900.0,8.8952,8.9245,8.8659,8.8952,1168900.0
2010-05-28 15:00:00,9.1,9.12,9.07,9.1,589000.0,8.8952,8.9147,8.8659,8.8952,589000.0
2010-05-28 15:10:00,9.1,9.16,9.09,9.16,1294800.0,8.8952,8.9538,8.8854,8.9538,1294800.0
2010-05-28 15:20:00,9.15,9.16,9.12,9.15,1023400.0,8.9441,8.9538,8.9147,8.9441,1023400.0
2010-05-28 15:30:00,9.15,9.16,9.14,9.14,922600.0,8.9441,8.9538,8.9343,8.9343,922600.0
2010-05-28 15:40:00,9.14,9.15,9.04,9.14,2003600.0,8.9343,8.9441,8.8365,8.9343,2003600.0
2010-05-28 15:50:00,9.14,9.15,9.08,9.09,1615700.0,8.9343,8.9441,8.8756,8.8854,1615700.0
2010-06-01 09:30:00,8.94,8.99,8.85,8.89,2261200.0,8.7388,8.7877,8.6508,8.6899,2261200.0
2010-06-01 09:40:00,8.88,8.99,8.88,8.91,2396600.0,8.6801,8.7877,8.6801,8.7095,2396600.0
2010-06-01 09:50:00,8.91,8.94,8.86,8.87,1444800.0,8.7095,8.7388,8.6606,8.6704,1444800.0
2010-06-01 10:00:00,8.87,8.94,8.86,8.89,1497100.0,8.6704,8.7388,8.6606,8.6899,1497100.0
2010-06-01 10:10:00,8.89,8.93,8.86,8.91,1065300.0,8.6899,8.729,8.6606,8.7095,1065300.0
2010-06-01 10:20:00,8.91,9.02,8.89,8.99,1431900.0,8.7095,8.817,8.6899,8.7877,1431900.0
2010-06-01 10:30:00,8.99,9.02,8.92,8.92,1346400.0,8.7877,8.817,8.7192,8.7192,1346400.0
2010-06-01 10:40:00,8.93,8.94,8.87,8.89,1153100.0,8.729,8.7388,8.6704,8.6899,1153100.0
2010-06-01 10:50:00,8.89,8.91,8.86,8.89,964700.0,8.6899,8.7095,8.6606,8.6899,964700.0
2010-06-01 11:00:00,8.89,8.93,8.88,8.91,494800.0,8.6899,8.729,8.6801,8.7095,494800.0
2010-06-01 11:10:00,8.91,8.92,8.88,8.9,304200.0,8.7095,8.7192,8.6801,8.6997,304200.0
2010-06-01 11:20:00,8.89,8.91,8.89,8.9,527100.0,8.6899,8.7095,8.6899,8.6997,527100.0
2010-06-01 11:30:00,8.9,8.91,8.86,8.88,400100.0,8.6997,8.7095,8.6606,8.6801,400100.0
2010-06-01 11:40:00,8.88,8.88,8.8,8.83,1149700.0,8.6801,8.6801,8.6019,8.6313,1149700.0
2010-06-01 11:50:00,8.84,8.84,8.77,8.79,708400.0,8.641,8.641,8.5726,8.5922,708400.0
2010-06-01 12:00:00,8.78,8.8,8.77,8.77,436500.0,8.5824,8.6019,8.5726,8.5726,436500.0
2010-06-01 12:10:00,8.77,8.77,8.7,8.7,1572500.0,8.5726,8.5726,8.5042,8.5042,1572500.0
2010-06-01 12:20:00,8.7,8.79,8.68,8.78,962700.0,8.5042,8.5922,8.4846,8.5824,962700.0
2010-06-01 12:30:00,8.77,8.79,8.75,8.78,677900.0,8.5726,8.5922,8.5531,8.5824,677900.0
2010-06-01 12:40:00,8.77,8.84,8.77,8.82,1028800.0,8.5726,8.641,8.5726,8.6215,1028800.0
2010-06-01 12:50:00,8.82,8.84,8.76,8.76,664100.0,8.6215,8.641,8.5628,8.5628,664100.0
2010-06-01 13:00:00,8.76,8.78,8.74,8.77,580500.0,8.5628,8.5824,8.5433,8.5726,580500.0
2010-06-01 13:10:00,8.77,8.84,8.76,8.83,580200.0,8.5726,8.641,8.5628,8.6313,580200.0
2010-06-01 13:20:00,8.84,8.84,8.79,8.83,987700.0,8.641,8.641,8.5922,8.6313,987700.0
2010-06-01 13:30:00,8.82,8.86,8.82,8.84,636800.0,8.6215,8.6606,8.6215,8.641,636800.0
2010-06-01 13:40:00,8.84,8.87,8.8,8.86,667600.0,8.641,8.6704,8.6019,8.6606,667600.0
2010-06-01 13:50:00,8.87,8.87,8.8,8.83,375600.0,8.6704,8.6704,8.6019,8.6313,375600.0
2010-06-01 14:00:00,8.82,8.86,8.8,8.81,997200.0,8.6215,8.6606,8.6019,8.6117,997200.0
2010-06-01 14:10:00,8.82,8.85,8.81,8.84,375300.0,8.6215,8.6508,8.6117,8.641,375300.0
2010-06-01 14:20:00,8.84,8.86,8.82,8.84,413900.0,8.641,8.6606,8.6215,8.641,413900.0
2010-06-01 14:30:00,8.84,8.87,8.84,8.87,663200.0,8.641,8.6704,8.641,8.6704,663200.0
2010-06-01 14:40:00,8.87,8.93,8.86,8.92,921900.0,8.6704,8.729,8.6606,8.7192,921900.0
2010-06-01 14:50:00,8.92,8.92,8.86,8.89,893900.0,8.7192,8.7192,8.6606,8.6899,893900.0
2010-06-01 15:00:00,8.89,8.89,8.83,8.85,965300.0,8.6899,8.6899,8.6313,8.6508,965300.0
2010-06-01 15:10:00,8.85,8.85,8.8,8.8,1003100.0,8.6508,8.6508,8.6019,8.6019,1003100.0
2010-06-01 15:20:00,8.81,8.83,8.75,8.77,1402600.0,8.6117,8.6313,8.5531,8.5726,1402600.0
2010-06-01 15:30:00,8.77,8.8,8.74,8.77,1633700.0,8.5726,8.6019,8.5433,8.5726,1633700.0
2010-06-01 15:40:00,8.76,8.78,8.7,8.71,1795000.0,8.5628,8.5824,8.5042,8.514,1795000.0
2010-06-01 15:50:00,8.7,8.71,8.66,8.66,2648700.0,8.5042,8.514,8.4651,8.4651,2648700.0
2010-06-02 09:30:00,8.78,8.86,8.75,8.83,1427900.0,8.5824,8.6606,8.5531,8.6313,1427900.0
2010-06-02 09:40:00,8.84,8.94,8.83,8.89,1687900.0,8.641,8.7388,8.6313,8.6899,1687900.0
2010-06-02 09:50:00,8.89,8.9,8.8,8.85,875000.0,8.6899,8.6997,8.6019,8.6508,875000.0
2010-06-02 10:00:00,8.84,8.88,8.77,8.87,1579600.0,8.641,8.6801,8.5726,8.6704,1579600.0
2010-06-02 10:10:00,8.87,8.91,8.87,8.9,1000700.0,8.6704,8.7095,8.6704,8.6997,1000700.0
2010-06-02 10:20:00,8.9,8.91,8.88,8.89,491800.0,8.6997,8.7095,8.6801,8.6899,491800.0
2010-06-02 10:30:00,8.89,8.93,8.87,8.91,996100.0,8.6899,8.729,8.6704,8.7095,996100.0
2010-06-02 10:40:00,8.91,8.92,8.89,8.91,822700.0,8.7095,8.7192,8.6899,8.7095,822700.0
2010-06-02 10:50:00,8.91,8.93,8.86,8.87,678200.0,8.7095,8.729,8.6606,8.6704,678200.0
2010-06-02 11:00:00,8.87,8.88,8.84,8.88,404500.0,8.6704,8.6801,8.641,8.6801,404500.0
2010-06-02 11:10:00,8.88,8.92,8.86,8.88,951000.0,8.6801,8.7192,8.6606,8.6801,951000.0
2010-06-02 11:20:00,8.89,8.9,8.83,8.84,1391800.0,8.6899,8.6997,8.6313,8.641,1391800.0
2010-06-02 11:30:00,8.83,8.87,8.82,8.82,707600.0,8.6313,8.6704,8.6215,8.6215,707600.0
2010-06-02 11:40:00,8.82,8.86,8.82,8.84,539900.0,8.6215,8.6606,8.6215,8.641,539900.0
2010-06-02 11:50:00,8.84,8.86,8.81,8.82,320300.0,8.641,8.6606,8.6117,8.6215,320300.0
2010-06-02 12:00:00,8.81,8.84,8.8,8.84,517000.0,8.6117,8.641,8.6019,8.641,517000.0
2010-06-02 12:10:00,8.84,8.85,8.83,8.84,480800.0,8.641,8.6508,8.6313,8.641,480800.0
2010-06-02 12:20:00,8.84,8.84,8.79,8.8,256900.0,8.641,8.641,8.5922,8.6019,256900.0
2010-06-02 12:30:00,8.79,8.8,8.77,8.78,471700.0,8.5922,8.6019,8.5726,8.5824,471700.0
2010-06-02 12:40:00,8.78,8.8,8.77,8.8,266100.0,8.5824,8.6019,8.5726,8.6019,266100.0
2010-06-02 12:50:00,8.79,8.85,8.79,8.82,876600.0,8.5922,8.6508,8.5922,8.6215,876600.0
2010-06-02 13:00:00,8.81,8.82,8.78,8.78,544800.0,8.6117,8.6215,8.5824,8.5824,544800.0
2010-06-02 13:10:00,8.78,8.8,8.77,8.79,167600.0,8.5824,8.6019,8.5726,8.5922,167600.0
2010-06-02 13:20:00,8.78,8.8,8.77,8.78,536000.0,8.5824,8.6019,8.5726,8.5824,536000.0
2010-06-02 13:30:00,8.78,8.8,8.78,8.79,303200.0,8.5824,8.6019,8.5824,8.5922,303200.0
2010-06-02 13:40:00,8.8,8.81,8.77,8.78,273200.0,8.6019,8.6117,8.5726,8.5824,273200.0
2010-06-02 13:50:00,8.77,8.87,8.77,8.86,942200.0,8.5726,8.6704,8.5726,8.6606,942200.0
2010-06-02 14:00:00,8.86,8.87,8.79,8.8,731400.0,8.6606,8.6704,8.5922,8.6019,731400.0
2010-06-02 14:10:00,8.79,8.84,8.79,8.79,559700.0,8.5922,8.641,8.5922,8.5922,559700.0
2010-06-02 14:20:00,8.79,8.81,8.78,8.8,317200.0,8.5922,8.6117,8.5824,8.6019,317200.0
2010-06-02 14:30:00,8.81,8.87,8.8,8.86,941300.0,8.6117,8.6704,8.6019,8.6606,941300.0
2010-06-02 14:40:00,8.87,8.97,8.86,8.97,1762900.0,8.6704,8.7681,8.6606,8.7681,1762900.0
2010-06-02 14:50:00,8.97,9.03,8.96,9.02,1714900.0,8.7681,8.8268,8.7583,8.817,1714900.0
2010-06-02 15:00:00,9.02,9.08,9.01,9.08,2777700.0,8.817,8.8756,8.8072,8.8756,2777700.0
2010-06-02 15:10:00,9.08,9.2,9.07,9.16,3560300.0,8.8756,8.9929,8.8659,8.9538,3560300.0
2010-06-02 15:20:00,9.17,9.19,9.11,9.18,2332100.0,8.9636,8.9832,8.905,8.9734,2332100.0
2010-06-02 15:30:00,9.19,9.21,9.11,9.14,2213600.0,8.9832,9.0027,8.905,8.9343,2213600.0
2010-06-02 15:40:00,9.14,9.18,9.13,9.15,1330400.0,8.9343,8.9734,8.9245,8.9441,1330400.0
2010-06-02 15:50:00,9.15,9.21,9.14,9.19,2915300.0,8.9441,9.0027,8.9343,8.9832,2915300.0
2010-06-03 09:30:00,9.25,9.44,9.25,9.39,1825000.0,9.0418,9.2275,9.0418,9.1787,1825000.0
2010-06-03 09:40:00,9.39,9.46,9.38,9.44,2333900.0,9.1787,9.2471,9.1689,9.2275,2333900.0
2010-06-03 09:50:00,9.44,9.45,9.38,9.41,1827400.0,9.2275,9.2373,9.1689,9.1982,1827400.0
2010-06-03 10:00:00,9.41,9.45,9.4,9.43,1666600.0,9.1982,9.2373,9.1884,9.2178,1666600.0
2010-06-03 10:10:00,9.42,9.43,9.34,9.38,2741500.0,9.208,9.2178,9.1298,9.1689,2741500.0
2010-06-03 10:20:00,9.38,9.38,9.22,9.24,2162300.0,9.1689,9.1689,9.0125,9.032,2162300.0
2010-06-03 10:30:00,9.24,9.28,9.15,9.19,1978100.0,9.032,9.0711,8.9441,8.9832,1978100.0
2010-06-03 10:40:00,9.19,9.21,9.16,9.18,1434600.0,8.9832,9.0027,8.9538,8.9734,1434600.0
2010-06-03 10:50:00,9.18,9.29,9.17,9.27,1409700.0,8.9734,9.0809,8.9636,9.0614,1409700.0
2010-06-03 11:00:00,9.27,9.35,9.26,9.32,689300.0,9.0614,9.1396,9.0516,9.1102,689300.0
2010-06-03 11:10:00,9.32,9.34,9.29,9.29,578700.0,9.1102,9.1298,9.0809,9.0809,578700.0
2010-06-03 11:20:00,9.29,9.32,9.26,9.26,352200.0,9.0809,9.1102,9.0516,9.0516,352200.0
2010-06-03 11:30:00,9.27,9.3,9.23,9.27,411700.0,9.0614,9.0907,9.0223,9.0614,411700.0
2010-06-03 11:40:00,9.27,9.28,9.17,9.21,1845900.0,9.0614,9.0711,8.9636,9.0027,1845900.0
2010-06-03 11:50:00,9.21,9.23,9.17,9.21,800300.0,9.0027,9.0223,8.9636,9.0027,800300.0
2010-06-03 12:00:00,9.21,9.23,9.13,9.17,1282800.0,9.0027,9.0223,8.9245,8.9636,1282800.0
2010-06-03 12:10:00,9.16,9.19,9.14,9.18,723300.0,8.9538,8.9832,8.9343,8.9734,723300.0
2010-06-03 12:20:00,9.18,9.18,9.06,9.11,1280700.0,8.9734,8.9734,8.8561,8.905,1280700.0
2010-06-03 12:30:00,9.11,9.12,9.08,9.11,618400.0,8.905,8.9147,8.8756,8.905,618400.0
2010-06-03 12:40:00,9.11,9.12,9.1,9.1,214000.0,8.905,8.9147,8.8952,8.8952,214000.0
2010-06-03 12:50:00,9.1,9.11,9.07,9.07,278200.0,8.8952,8.905,8.8659,8.8659,278200.0
2010-06-03 13:00:00,9.08,9.15,9.07,9.14,414900.0,8.8756,8.9441,8.8659,8.9343,414900.0
2010-06-03 13:10:00,9.14,9.15,9.11,9.11,405400.0,8.9343,8.9441,8.905,8.905,405400.0
2010-06-03 13:20:00,9.11,9.11,9.06,9.1,534100.0,8.905,8.905,8.8561,8.8952,534100.0
2010-06-03 13:30:00,9.1,9.13,9.06,9.1,1090600.0,8.8952,8.9245,8.8561,8.8952,1090600.0
2010-06-03 13:40:00,9.09,9.13,9.09,9.11,787500.0,8.8854,8.9245,8.8854,8.905,787500.0
2010-06-03 13:50:00,9.12,9.12,9.07,9.08,601700.0,8.9147,8.9147,8.8659,8.8756,601700.0
2010-06-03 14:00:00,9.08,9.1,9.07,9.09,410600.0,8.8756,8.8952,8.8659,8.8854,410600.0
2010-06-03 14:10:00,9.09,9.15,9.08,9.15,713200.0,8.8854,8.9441,8.8756,8.9441,713200.0
2010-06-03 14:20:00,9.15,9.19,9.13,9.16,982100.0,8.9441,8.9832,8.9245,8.9538,982100.0
2010-06-03 14:30:00,9.16,9.21,9.14,9.2,473700.0,8.9538,9.0027,8.9343,8.9929,473700.0
2010-06-03 14:40:00,9.2,9.22,9.17,9.18,746300.0,8.9929,9.0125,8.9636,8.9734,746300.0
2010-06-03 14:50:00,9.18,9.22,9.18,9.21,700900.0,8.9734,9.0125,8.9734,9.0027,700900.0
2010-06-03 15:00:00,9.21,9.23,9.2,9.2,688000.0,9.0027,9.0223,8.9929,8.9929,688000.0
2010-06-03 15:10:00,9.21,9.22,9.15,9.17,931600.0,9.0027,9.0125,8.9441,8.9636,931600.0
2010-06-03 15:20:00,9.17,9.25,9.16,9.25,1610500.0,8.9636,9.0418,8.9538,9.0418,1610500.0
2010-06-03 15:30:00,9.24,9.27,9.23,9.26,1468000.0,9.032,9.0614,9.0223,9.0516,1468000.0
2010-06-03 15:40:00,9.25,9.31,9.25,9.26,1468900.0,9.0418,9.1005,9.0418,9.0516,1468900.0
2010-06-03 15:50:00,9.25,9.27,9.23,9.24,1559900.0,9.0418,9.0614,9.0223,9.032,1559900.0
2010-06-04 09:30:00,8.97,9.15,8.95,9.11,1476500.0,8.7681,8.9441,8.7486,8.905,1476500.0
2010-06-04 09:40:00,9.11,9.21,9.1,9.21,1061300.0,8.905,9.0027,8.8952,9.0027,1061300.0
2010-06-04 09:50:00,9.21,9.28,9.17,9.24,1361100.0,9.0027,9.0711,8.9636,9.032,1361100.0
2010-06-04 10:00:00,9.24,9.25,9.19,9.23,634900.0,9.032,9.0418,8.9832,9.0223,634900.0
2010-06-04 10:10:00,9.23,9.3,9.2,9.29,927300.0,9.0223,9.0907,8.9929,9.0809,927300.0
2010-06-04 10:20:00,9.29,9.38,9.27,9.34,1659300.0,9.0809,9.1689,9.0614,9.1298,1659300.0
2010-06-04 10:30:00,9.34,9.35,9.27,9.3,1458600.0,9.1298,9.1396,9.0614,9.0907,1458600.0
2010-06-04 10:40:00,9.29,9.33,9.24,9.27,1988300.0,9.0809,9.12,9.032,9.0614,1988300.0
2010-06-04 10:50:00,9.27,9.27,9.24,9.26,740000.0,9.0614,9.0614,9.032,9.0516,740000.0
2010-06-04 11:00:00,9.26,9.27,9.18,9.21,1725500.0,9.0516,9.0614,8.9734,9.0027,1725500.0
2010-06-04 11:10:00,9.21,9.21,9.13,9.13,565300.0,9.0027,9.0027,8.9245,8.9245,565300.0
2010-06-04 11:20:00,9.13,9.16,9.12,9.14,413200.0,8.9245,8.9538,8.9147,8.9343,413200.0
2010-06-04 11:30:00,9.13,9.19,9.09,9.17,1123100.0,8.9245,8.9832,8.8854,8.9636,1123100.0
2010-06-04 11:40:00,9.17,9.21,9.17,9.19,352100.0,8.9636,9.0027,8.9636,8.9832,352100.0
2010-06-04 11:50:00,9.18,9.19,9.14,9.14,309500.0,8.9734,8.9832,8.9343,8.9343,309500.0
2010-06-04 12:00:00,9.15,9.15,9.08,9.11,836200.0,8.9441,8.9441,8.8756,8.905,836200.0
2010-06-04 12:10:00,9.11,9.16,9.1,9.1,339400.0,8.905,8.9538,8.8952,8.8952,339400.0
2010-06-04 12:20:00,9.1,9.12,9.1,9.11,110200.0,8.8952,8.9147,8.8952,8.905,110200.0
2010-06-04 12:30:00,9.1,9.11,9.09,9.09,197400.0,8.8952,8.905,8.8854,8.8854,197400.0
2010-06-04 12:40:00,9.09,9.1,9.06,9.1,178200.0,8.8854,8.8952,8.8561,8.8952,178200.0
2010-06-04 12:50:00,9.1,9.12,9.1,9.1,169100.0,8.8952,8.9147,8.8952,8.8952,169100.0
2010-06-04 13:00:00,9.1,9.14,9.09,9.14,302900.0,8.8952,8.9343,8.8854,8.9343,302900.0
2010-06-04 13:10:00,9.14,9.14,9.04,9.05,1153000.0,8.9343,8.9343,8.8365,8.8463,1153000.0
2010-06-04 13:20:00,9.05,9.07,9.03,9.06,351400.0,8.8463,8.8659,8.8268,8.8561,351400.0
2010-06-04 13:30:00,9.06,9.06,9.01,9.02,448100.0,8.8561,8.8561,8.8072,8.817,448100.0
2010-06-04 13:40:00,9.02,9.06,9.0,9.04,550300.0,8.817,8.8561,8.7974,8.8365,550300.0
2010-06-04 13:50:00,9.04,9.05,8.96,8.97,1190500.0,8.8365,8.8463,8.7583,8.7681,1190500.0
2010-06-04 14:00:00,8.96,9.01,8.94,8.94,740300.0,8.7583,8.8072,8.7388,8.7388,740300.0
2010-06-04 14:10:00,8.95,8.96,8.92,8.92,375000.0,8.7486,8.7583,8.7192,8.7192,375000.0
2010-06-04 14:20:00,8.92,8.95,8.9,8.92,431600.0,8.7192,8.7486,8.6997,8.7192,431600.0
2010-06-04 14:30:00,8.92,8.94,8.9,8.9,1130400.0,8.7192,8.7388,8.6997,8.6997,1130400.0
2010-06-04 14:40:00,8.9,8.93,8.85,8.86,743600.0,8.6997,8.729,8.6508,8.6606,743600.0
2010-06-04 14:50:00,8.87,8.89,8.85,8.85,548900.0,8.6704,8.6899,8.6508,8.6508,548900.0
2010-06-04 15:00:00,8.86,8.94,8.85,8.91,915300.0,8.6606,8.7388,8.6508,8.7095,915300.0
2010-06-04 15:10:00,8.91,8.96,8.89,8.94,901900.0,8.7095,8.7583,8.6899,8.7388,901900.0
2010-06-04 15:20:00,8.93,8.95,8.88,8.88,631000.0,8.729,8.7486,8.6801,8.6801,631000.0
2010-06-04 15:30:00,8.89,8.93,8.86,8.89,797300.0,8.6899,8.729,8.6606,8.6899,797300.0
2010-06-04 15:40:00,8.9,8.91,8.81,8.89,1220700.0,8.6997,8.7095,8.6117,8.6899,1220700.0
2010-06-04 15:50:00,8.89,8.9,8.83,8.86,1662600.0,8.6899,8.6997,8.6313,8.6606,1662600.0
2010-06-07 09:30:00,8.99,8.99,8.84,8.88,1470700.0,8.7877,8.7877,8.641,8.6801,1470700.0
2010-06-07 09:40:00,8.87,8.88,8.75,8.84,1215900.0,8.6704,8.6801,8.5531,8.641,1215900.0
2010-06-07 09:50:00,8.84,8.95,8.82,8.91,967400.0,8.641,8.7486,8.6215,8.7095,967400.0
2010-06-07 10:00:00,8.91,8.94,8.83,8.94,839900.0,8.7095,8.7388,8.6313,8.7388,839900.0
2010-06-07 10:10:00,8.94,8.97,8.88,8.89,640300.0,8.7388,8.7681,8.6801,8.6899,640300.0
2010-06-07 10:20:00,8.89,8.89,8.82,8.83,601300.0,8.6899,8.6899,8.6215,8.6313,601300.0
2010-06-07 10:30:00,8.84,8.84,8.74,8.77,558400.0,8.641,8.641,8.5433,8.5726,558400.0
2010-06-07 10:40:00,8.77,8.83,8.73,8.73,696500.0,8.5726,8.6313,8.5335,8.5335,696500.0
2010-06-07 10:50:00,8.74,8.76,8.61,8.62,1179900.0,8.5433,8.5628,8.4162,8.426,1179900.0
2010-06-07 11:00:00,8.62,8.67,8.57,8.58,1559000.0,8.426,8.4749,8.3771,8.3869,1559000.0
2010-06-07 11:10:00,8.59,8.61,8.49,8.5,1566100.0,8.3967,8.4162,8.2989,8.3087,1566100.0
2010-06-07 11:20:00,8.51,8.53,8.43,8.51,2316600.0,8.3185,8.338,8.2403,8.3185,2316600.0
2010-06-07 11:30:00,8.51,8.58,8.51,8.57,784000.0,8.3185,8.3869,8.3185,8.3771,784000.0
2010-06-07 11:40:00,8.56,8.63,8.56,8.62,887300.0,8.3673,8.4358,8.3673,8.426,887300.0
2010-06-07 11:50:00,8.62,8.64,8.6,8.63,1076500.0,8.426,8.4455,8.4064,8.4358,1076500.0
2010-06-07 12:00:00,8.63,8.66,8.61,8.65,900100.0,8.4358,8.4651,8.4162,8.4553,900100.0
2010-06-07 12:10:00,8.65,8.69,8.65,8.68,348000.0,8.4553,8.4944,8.4553,8.4846,348000.0
2010-06-07 12:20:00,8.67,8.68,8.64,8.66,393000.0,8.4749,8.4846,8.4455,8.4651,393000.0
2010-06-07 12:30:00,8.65,8.66,8.64,8.64,497400.0,8.4553,8.4651,8.4455,8.4455,497400.0
2010-06-07 12:40:00,8.64,8.69,8.64,8.68,469900.0,8.4455,8.4944,8.4455,8.4846,469900.0
2010-06-07 12:50:00,8.68,8.73,8.68,8.7,257300.0,8.4846,8.5335,8.4846,8.5042,257300.0
2010-06-07 13:00:00,8.7,8.71,8.68,8.69,625900.0,8.5042,8.514,8.4846,8.4944,625900.0
2010-06-07 13:10:00,8.7,8.75,8.68,8.74,428600.0,8.5042,8.5531,8.4846,8.5433,428600.0
2010-06-07 13:20:00,8.73,8.76,8.72,8.75,698100.0,8.5335,8.5628,8.5237,8.5531,698100.0
2010-06-07 13:30:00,8.75,8.76,8.72,8.73,267100.0,8.5531,8.5628,8.5237,8.5335,267100.0
2010-06-07 13:40:00,8.73,8.75,8.69,8.7,653700.0,8.5335,8.5531,8.4944,8.5042,653700.0
2010-06-07 13:50:00,8.7,8.71,8.66,8.68,267500.0,8.5042,8.514,8.4651,8.4846,267500.0
2010-06-07 14:00:00,8.68,8.71,8.65,8.66,304100.0,8.4846,8.514,8.4553,8.4651,304100.0
2010-06-07 14:10:00,8.66,8.67,8.62,8.63,327400.0,8.4651,8.4749,8.426,8.4358,327400.0
2010-06-07 14:20:00,8.64,8.65,8.59,8.62,411800.0,8.4455,8.4553,8.3967,8.426,411800.0
2010-06-07 14:30:00,8.61,8.63,8.56,8.58,513800.0,8.4162,8.4358,8.3673,8.3869,513800.0
2010-06-07 14:40:00,8.58,8.59,8.52,8.53,349300.0,8.3869,8.3967,8.3282,8.338,349300.0
2010-06-07 14:50:00,8.53,8.54,8.51,8.53,602600.0,8.338,8.3478,8.3185,8.338,602600.0
2010-06-07 15:00:00,8.53,8.57,8.53,8.55,671700.0,8.338,8.3771,8.338,8.3576,671700.0
2010-06-07 15:10:00,8.55,8.56,8.47,8.47,607300.0,8.3576,8.3673,8.2794,8.2794,607300.0
2010-06-07 15:20:00,8.48,8.5,8.45,8.45,1963800.0,8.2891,8.3087,8.2598,8.2598,1963800.0
2010-06-07 15:30:00,8.45,8.47,8.43,8.45,1086800.0,8.2598,8.2794,8.2403,8.2598,1086800.0
2010-06-07 15:40:00,8.44,8.45,8.36,8.4,2590100.0,8.25,8.2598,8.1718,8.2109,2590100.0
2010-06-07 15:50:00,8.4,8.45,8.38,8.4,2966100.0,8.2109,8.2598,8.1914,8.2109,2966100.0
2010-06-08 09:30:00,8.46,8.52,8.4,8.46,2093000.0,8.2696,8.3282,8.2109,8.2696,2093000.0
2010-06-08 09:40:00,8.46,8.55,8.43,8.53,1724800.0,8.2696,8.3576,8.2403,8.338,1724800.0
2010-06-08 09:50:00,8.54,8.54,8.44,8.45,1765100.0,8.3478,8.3478,8.25,8.2598,1765100.0
2010-06-08 10:00:00,8.45,8.53,8.45,8.48,973200.0,8.2598,8.338,8.2598,8.2891,973200.0
2010-06-08 10:10:00,8.48,8.5,8.43,8.44,1082900.0,8.2891,8.3087,8.2403,8.25,1082900.0
2010-06-08 10:20:00,8.44,8.48,8.41,8.44,1448700.0,8.25,8.2891,8.2207,8.25,1448700.0
2010-06-08 10:30:00,8.44,8.45,8.37,8.38,856600.0,8.25,8.2598,8.1816,8.1914,856600.0
2010-06-08 10:40:00,8.38,8.39,8.31,8.36,1403000.0,8.1914,8.2012,8.123,8.1718,1403000.0
2010-06-08 10:50:00,8.36,8.41,8.35,8.39,747300.0,8.1718,8.2207,8.1621,8.2012,747300.0
2010-06-08 11:00:00,8.38,8.41,8.32,8.35,782800.0,8.1914,8.2207,8.1327,8.1621,782800.0
2010-06-08 11:10:00,8.36,8.36,8.27,8.3,1108700.0,8.1718,8.1718,8.0839,8.1132,1108700.0
2010-06-08 11:20:00,8.31,8.42,8.31,8.41,823900.0,8.123,8.2305,8.123,8.2207,823900.0
2010-06-08 11:30:00,8.41,8.46,8.38,8.45,890900.0,8.2207,8.2696,8.1914,8.2598,890900.0
2010-06-08 11:40:00,8.45,8.46,8.4,8.45,352900.0,8.2598,8.2696,8.2109,8.2598,352900.0
2010-06-08 11:50:00,8.45,8.53,8.44,8.49,760500.0,8.2598,8.338,8.25,8.2989,760500.0
2010-06-08 12:00:00,8.5,8.52,8.41,8.42,470700.0,8.3087,8.3282,8.2207,8.2305,470700.0
2010-06-08 12:10:00,8.42,8.44,8.4,8.42,364900.0,8.2305,8.25,8.2109,8.2305,364900.0
2010-06-08 12:20:00,8.43,8.43,8.4,8.43,145700.0,8.2403,8.2403,8.2109,8.2403,145700.0
2010-06-08 12:30:00,8.42,8.48,8.42,8.48,227500.0,8.2305,8.2891,8.2305,8.2891,227500.0
2010-06-08 12:40:00,8.48,8.51,8.42,8.44,499900.0,8.2891,8.3185,8.2305,8.25,499900.0
2010-06-08 12:50:00,8.44,8.52,8.44,8.52,407100.0,8.25,8.3282,8.25,8.3282,407100.0
2010-06-08 13:00:00,8.51,8.52,8.45,8.47,388500.0,8.3185,8.3282,8.2598,8.2794,388500.0
2010-06-08 13:10:00,8.48,8.48,8.43,8.44,184400.0,8.2891,8.2891,8.2403,8.25,184400.0
2010-06-08 13:20:00,8.44,8.44,8.4,8.41,385800.0,8.25,8.25,8.2109,8.2207,385800.0
2010-06-08 13:30:00,8.42,8.42,8.35,8.37,525800.0,8.2305,8.2305,8.1621,8.1816,525800.0
2010-06-08 13:40:00,8.37,8.43,8.35,8.35,389700.0,8.1816,8.2403,8.1621,8.1621,389700.0
2010-06-08 13:50:00,8.36,8.37,8.31,8.36,527300.0,8.1718,8.1816,8.123,8.1718,527300.0
2010-06-08 14:00:00,8.36,8.38,8.34,8.34,411400.0,8.1718,8.1914,8.1523,8.1523,411400.0
2010-06-08 14:10:00,8.34,8.39,8.32,8.39,310100.0,8.1523,8.2012,8.1327,8.2012,310100.0
2010-06-08 14:20:00,8.39,8.49,8.39,8.48,1048700.0,8.2012,8.2989,8.2012,8.2891,1048700.0
2010-06-08 14:30:00,8.47,8.53,8.45,8.49,1118400.0,8.2794,8.338,8.2598,8.2989,1118400.0
2010-06-08 14:40:00,8.49,8.54,8.48,8.51,635700.0,8.2989,8.3478,8.2891,8.3185,635700.0
2010-06-08 14:50:00,8.52,8.52,8.41,8.44,1850200.0,8.3282,8.3282,8.2207,8.25,1850200.0
2010-06-08 15:00:00,8.44,8.48,8.43,8.46,453300.0,8.25,8.2891,8.2403,8.2696,453300.0
2010-06-08 15:10:00,8.47,8.47,8.41,8.43,754200.0,8.2794,8.2794,8.2207,8.2403,754200.0
2010-06-08 15:20:00,8.42,8.52,8.42,8.51,509900.0,8.2305,8.3282,8.2305,8.3185,509900.0
2010-06-08 15:30:00,8.51,8.55,8.48,8.55,864600.0,8.3185,8.3576,8.2891,8.3576,864600.0
2010-06-08 15:40:00,8.55,8.57,8.52,8.54,1185600.0,8.3576,8.3771,8.3282,8.3478,1185600.0
2010-06-08 15:50:00,8.55,8.6,8.53,8.53,1679900.0,8.3576,8.4064,8.338,8.338,1679900.0
2010-06-09 09:30:00,8.65,8.73,8.63,8.63,1149200.0,8.4553,8.5335,8.4358,8.4358,1149200.0
2010-06-09 09:40:00,8.63,8.71,8.57,8.58,1283500.0,8.4358,8.514,8.3771,8.3869,1283500.0
2010-06-09 09:50:00,8.59,8.64,8.57,8.63,724700.0,8.3967,8.4455,8.3771,8.4358,724700.0
2010-06-09 10:00:00,8.63,8.65,8.58,8.58,757100.0,8.4358,8.4553,8.3869,8.3869,757100.0
2010-06-09 10:10:00,8.58,8.67,8.57,8.66,1138700.0,8.3869,8.4749,8.3771,8.4651,1138700.0
2010-06-09 10:20:00,8.66,8.68,8.65,8.65,482600.0,8.4651,8.4846,8.4553,8.4553,482600.0
2010-06-09 10:30:00,8.66,8.67,8.6,8.61,906200.0,8.4651,8.4749,8.4064,8.4162,906200.0
2010-06-09 10:40:00,8.61,8.67,8.6,8.67,1039100.0,8.4162,8.4749,8.4064,8.4749,1039100.0
2010-06-09 10:50:00,8.67,8.74,8.65,8.73,1000900.0,8.4749,8.5433,8.4553,8.5335,1000900.0
2010-06-09 11:00:00,8.74,8.8,8.73,8.78,1224200.0,8.5433,8.6019,8.5335,8.5824,1224200.0
2010-06-09 11:10:00,8.78,8.84,8.77,8.82,1101200.0,8.5824,8.641,8.5726,8.6215,1101200.0
2010-06-09 11:20:00,8.82,8.9,8.8,8.89,1006500.0,8.6215,8.6997,8.6019,8.6899,1006500.0
2010-06-09 11:30:00,8.89,8.89,8.83,8.85,773100.0,8.6899,8.6899,8.6313,8.6508,773100.0
2010-06-09 11:40:00,8.85,8.87,8.79,8.79,383500.0,8.6508,8.6704,8.5922,8.5922,383500.0
2010-06-09 11:50:00,8.8,8.87,8.79,8.85,460800.0,8.6019,8.6704,8.5922,8.6508,460800.0
2010-06-09 12:00:00,8.85,8.85,8.77,8.8,604800.0,8.6508,8.6508,8.5726,8.6019,604800.0
2010-06-09 12:10:00,8.8,8.8,8.75,8.78,922000.0,8.6019,8.6019,8.5531,8.5824,922000.0
2010-06-09 12:20:00,8.77,8.85,8.77,8.83,531000.0,8.5726,8.6508,8.5726,8.6313,531000.0
2010-06-09 12:30:00,8.83,8.84,8.8,8.83,494000.0,8.6313,8.641,8.6019,8.6313,494000.0
2010-06-09 12:40:00,8.83,8.85,8.81,8.85,280900.0,8.6313,8.6508,8.6117,8.6508,280900.0
2010-06-09 12:50:00,8.85,8.85,8.8,8.8,325900.0,8.6508,8.6508,8.6019,8.6019,325900.0
2010-06-09 13:00:00,8.8,8.81,8.78,8.79,320100.0,8.6019,8.6117,8.5824,8.5922,320100.0
2010-06-09 13:10:00,8.79,8.83,8.79,8.83,157000.0,8.5922,8.6313,8.5922,8.6313,157000.0
2010-06-09 13:20:00,8.82,8.83,8.78,8.8,363400.0,8.6215,8.6313,8.5824,8.6019,363400.0
2010-06-09 13:30:00,8.8,8.81,8.72,8.73,591800.0,8.6019,8.6117,8.5237,8.5335,591800.0
2010-06-09 13:40:00,8.72,8.77,8.71,8.74,614000.0,8.5237,8.5726,8.514,8.5433,614000.0
2010-06-09 13:50:00,8.73,8.77,8.73,8.76,293200.0,8.5335,8.5726,8.5335,8.5628,293200.0
2010-06-09 14:00:00,8.76,8.77,8.69,8.7,364000.0,8.5628,8.5726,8.4944,8.5042,364000.0
2010-06-09 14:10:00,8.7,8.75,8.69,8.73,595100.0,8.5042,8.5531,8.4944,8.5335,595100.0
2010-06-09 14:20:00,8.73,8.75,8.7,8.74,311500.0,8.5335,8.5531,8.5042,8.5433,311500.0
2010-06-09 14:30:00,8.73,8.76,8.72,8.73,301400.0,8.5335,8.5628,8.5237,8.5335,301400.0
2010-06-09 14:40:00,8.73,8.73,8.66,8.69,412200.0,8.5335,8.5335,8.4651,8.4944,412200.0
2010-06-09 14:50:00,8.7,8.71,8.62,8.63,613900.0,8.5042,8.514,8.426,8.4358,613900.0
2010-06-09 15:00:00,8.64,8.68,8.55,8.66,833400.0,8.4455,8.4846,8.3576,8.4651,833400.0
2010-06-09 15:10:00,8.68,8.68,8.56,8.58,1214200.0,8.4846,8.4846,8.3673,8.3869,1214200.0
2010-06-09 15:20:00,8.58,8.63,8.54,8.62,658900.0,8.3869,8.4358,8.3478,8.426,658900.0
2010-06-09 15:30:00,8.63,8.63,8.53,8.54,987800.0,8.4358,8.4358,8.338,8.3478,987800.0
2010-06-09 15:40:00,8.55,8.57,8.49,8.51,823100.0,8.3576,8.3771,8.2989,8.3185,823100.0
2010-06-09 15:50:00,8.51,8.53,8.47,8.51,1816500.0,8.3185,8.338,8.2794,8.3185,1816500.0
2010-06-10 09:30:00,8.72,8.78,8.67,8.71,1288100.0,8.5237,8.5824,8.4749,8.514,1288100.0
2010-06-10 09:40:00,8.72,8.81,8.69,8.79,843300.0,8.5237,8.6117,8.4944,8.5922,843300.0
2010-06-10 09:50:00,8.79,8.83,8.75,8.81,833100.0,8.5922,8.6313,8.5531,8.6117,833100.0
2010-06-10 10:00:00,8.81,8.82,8.75,8.75,910000.0,8.6117,8.6215,8.5531,8.5531,910000.0
2010-06-10 10:10:00,8.75,8.76,8.69,8.71,911200.0,8.5531,8.5628,8.4944,8.514,911200.0
2010-06-10 10:20:00,8.71,8.71,8.58,8.64,1725000.0,8.514,8.514,8.3869,8.4455,1725000.0
2010-06-10 10:30:00,8.64,8.7,8.62,8.65,877900.0,8.4455,8.5042,8.426,8.4553,877900.0
2010-06-10 10:40:00,8.64,8.68,8.63,8.64,570800.0,8.4455,8.4846,8.4358,8.4455,570800.0
2010-06-10 10:50:00,8.64,8.67,8.62,8.65,477900.0,8.4455,8.4749,8.426,8.4553,477900.0
2010-06-10 11:00:00,8.66,8.69,8.63,8.64,305100.0,8.4651,8.4944,8.4358,8.4455,305100.0
2010-06-10 11:10:00,8.63,8.72,8.63,8.72,562100.0,8.4358,8.5237,8.4358,8.5237,562100.0
2010-06-10 11:20:00,8.71,8.72,8.7,8.7,271300.0,8.514,8.5237,8.5042,8.5042,271300.0
2010-06-10 11:30:00,8.71,8.74,8.7,8.74,360800.0,8.514,8.5433,8.5042,8.5433,360800.0
2010-06-10 11:40:00,8.73,8.74,8.65,8.66,449000.0,8.5335,8.5433,8.4553,8.4651,449000.0
2010-06-10 11:50:00,8.66,8.7,8.66,8.69,409600.0,8.4651,8.5042,8.4651,8.4944,409600.0
2010-06-10 12:00:00,8.68,8.7,8.62,8.63,478400.0,8.4846,8.5042,8.426,8.4358,478400.0
2010-06-10 12:10:00,8.64,8.68,8.62,8.65,400700.0,8.4455,8.4846,8.426,8.4553,400700.0
2010-06-10 12:20:00,8.65,8.69,8.65,8.69,416600.0,8.4553,8.4944,8.4553,8.4944,416600.0
2010-06-10 12:30:00,8.68,8.7,8.66,8.68,343500.0,8.4846,8.5042,8.4651,8.4846,343500.0
2010-06-10 12:40:00,8.68,8.69,8.62,8.64,368900.0,8.4846,8.4944,8.426,8.4455,368900.0
2010-06-10 12:50:00,8.64,8.66,8.62,8.65,262800.0,8.4455,8.4651,8.426,8.4553,262800.0
2010-06-10 13:00:00,8.65,8.65,8.6,8.64,399800.0,8.4553,8.4553,8.4064,8.4455,399800.0
2010-06-10 13:10:00,8.63,8.68,8.6,8.61,608700.0,8.4358,8.4846,8.4064,8.4162,608700.0
2010-06-10 13:20:00,8.62,8.67,8.61,8.66,285200.0,8.426,8.4749,8.4162,8.4651,285200.0
2010-06-10 13:30:00,8.66,8.72,8.66,8.69,550600.0,8.4651,8.5237,8.4651,8.4944,550600.0
2010-06-10 13:40:00,8.68,8.7,8.66,8.7,304500.0,8.4846,8.5042,8.4651,8.5042,304500.0
2010-06-10 13:50:00,8.7,8.71,8.68,8.69,349700.0,8.5042,8.514,8.4846,8.4944,349700.0
2010-06-10 14:00:00,8.69,8.69,8.65,8.65,265700.0,8.4944,8.4944,8.4553,8.4553,265700.0
2010-06-10 14:10:00,8.65,8.67,8.63,8.66,510300.0,8.4553,8.4749,8.4358,8.4651,510300.0
2010-06-10 14:20:00,8.67,8.72,8.66,8.72,502100.0,8.4749,8.5237,8.4651,8.5237,502100.0
2010-06-10 14:30:00,8.72,8.77,8.71,8.76,356600.0,8.5237,8.5726,8.514,8.5628,356600.0
2010-06-10 14:40:00,8.76,8.8,8.75,8.77,427800.0,8.5628,8.6019,8.5531,8.5726,427800.0
2010-06-10 14:50:00,8.76,8.77,8.73,8.74,195000.0,8.5628,8.5726,8.5335,8.5433,195000.0
2010-06-10 15:00:00,8.74,8.77,8.72,8.76,437700.0,8.5433,8.5726,8.5237,8.5628,437700.0
2010-06-10 15:10:00,8.76,8.79,8.73,8.78,323200.0,8.5628,8.5922,8.5335,8.5824,323200.0
2010-06-10 15:20:00,8.78,8.81,8.77,8.78,525900.0,8.5824,8.6117,8.5726,8.5824,525900.0
2010-06-10 15:30:00,8.78,8.8,8.76,8.76,533000.0,8.5824,8.6019,8.5628,8.5628,533000.0
2010-06-10 15:40:00,8.77,8.78,8.75,8.77,602800.0,8.5726,8.5824,8.5531,8.5726,602800.0
2010-06-10 15:50:00,8.76,8.78,8.74,8.77,2065900.0,8.5628,8.5824,8.5433,8.5726,2065900.0
2010-06-11 09:30:00,8.65,8.67,8.59,8.64,1571600.0,8.4553,8.4749,8.3967,8.4455,1571600.0
2010-06-11 09:40:00,8.63,8.67,8.6,8.64,1167000.0,8.4358,8.4749,8.4064,8.4455,1167000.0
2010-06-11 09:50:00,8.64,8.74,8.6,8.74,1453700.0,8.4455,8.5433,8.4064,8.5433,1453700.0
2010-06-11 10:00:00,8.73,8.85,8.71,8.83,1364100.0,8.5335,8.6508,8.514,8.6313,1364100.0
2010-06-11 10:10:00,8.83,8.86,8.82,8.86,685200.0,8.6313,8.6606,8.6215,8.6606,685200.0
2010-06-11 10:20:00,8.85,8.9,8.83,8.85,818100.0,8.6508,8.6997,8.6313,8.6508,818100.0
2010-06-11 10:30:00,8.86,8.88,8.8,8.82,717600.0,8.6606,8.6801,8.6019,8.6215,717600.0
2010-06-11 10:40:00,8.83,8.84,8.8,8.82,429400.0,8.6313,8.641,8.6019,8.6215,429400.0
2010-06-11 10:50:00,8.82,8.82,8.72,8.74,839500.0,8.6215,8.6215,8.5237,8.5433,839500.0
2010-06-11 11:00:00,8.74,8.75,8.68,8.69,663600.0,8.5433,8.5531,8.4846,8.4944,663600.0
2010-06-11 11:10:00,8.69,8.7,8.64,8.69,724600.0,8.4944,8.5042,8.4455,8.4944,724600.0
2010-06-11 11:20:00,8.7,8.75,8.67,8.73,440100.0,8.5042,8.5531,8.4749,8.5335,440100.0
2010-06-11 11:30:00,8.73,8.78,8.72,8.77,314600.0,8.5335,8.5824,8.5237,8.5726,314600.0
2010-06-11 11:40:00,8.77,8.78,8.71,8.78,637700.0,8.5726,8.5824,8.514,8.5824,637700.0
2010-06-11 11:50:00,8.77,8.81,8.77,8.8,407300.0,8.5726,8.6117,8.5726,8.6019,407300.0
2010-06-11 12:00:00,8.8,8.8,8.76,8.78,353000.0,8.6019,8.6019,8.5628,8.5824,353000.0
2010-06-11 12:10:00,8.79,8.86,8.79,8.82,526500.0,8.5922,8.6606,8.5922,8.6215,526500.0
2010-06-11 12:20:00,8.82,8.82,8.77,8.78,183200.0,8.6215,8.6215,8.5726,8.5824,183200.0
2010-06-11 12:30:00,8.79,8.8,8.76,8.8,247500.0,8.5922,8.6019,8.5628,8.6019,247500.0
2010-06-11 12:40:00,8.8,8.84,8.8,8.82,256700.0,8.6019,8.641,8.6019,8.6215,256700.0
2010-06-11 12:50:00,8.81,8.82,8.77,8.79,437300.0,8.6117,8.6215,8.5726,8.5922,437300.0
2010-06-11 13:00:00,8.79,8.84,8.79,8.83,353900.0,8.5922,8.641,8.5922,8.6313,353900.0
2010-06-11 13:10:00,8.82,8.85,8.82,8.85,168600.0,8.6215,8.6508,8.6215,8.6508,168600.0
2010-06-11 13:20:00,8.84,8.85,8.82,8.84,332500.0,8.641,8.6508,8.6215,8.641,332500.0
2010-06-11 13:30:00,8.84,8.85,8.81,8.84,265300.0,8.641,8.6508,8.6117,8.641,265300.0
2010-06-11 13:40:00,8.83,8.84,8.8,8.8,252400.0,8.6313,8.641,8.6019,8.6019,252400.0
2010-06-11 13:50:00,8.8,8.85,8.77,8.83,657900.0,8.6019,8.6508,8.5726,8.6313,657900.0
2010-06-11 14:00:00,8.82,8.84,8.81,8.82,284100.0,8.6215,8.641,8.6117,8.6215,284100.0
2010-06-11 14:10:00,8.82,8.83,8.78,8.78,206100.0,8.6215,8.6313,8.5824,8.5824,206100.0
2010-06-11 14:20:00,8.78,8.8,8.78,8.8,214400.0,8.5824,8.6019,8.5824,8.6019,214400.0
2010-06-11 14:30:00,8.81,8.84,8.8,8.82,324100.0,8.6117,8.641,8.6019,8.6215,324100.0
2010-06-11 14:40:00,8.82,8.87,8.82,8.87,233100.0,8.6215,8.6704,8.6215,8.6704,233100.0
2010-06-11 14:50:00,8.87,8.87,8.82,8.83,673700.0,8.6704,8.6704,8.6215,8.6313,673700.0
2010-06-11 15:00:00,8.84,8.85,8.82,8.84,408500.0,8.641,8.6508,8.6215,8.641,408500.0
2010-06-11 15:10:00,8.84,8.85,8.82,8.83,369300.0,8.641,8.6508,8.6215,8.6313,369300.0
2010-06-11 15:20:00,8.83,8.86,8.82,8.86,330100.0,8.6313,8.6606,8.6215,8.6606,330100.0
2010-06-11 15:30:00,8.86,8.9,8.84,8.9,583700.0,8.6606,8.6997,8.641,8.6997,583700.0
2010-06-11 15:40:00,8.9,8.94,8.88,8.91,1261200.0,8.6997,8.7388,8.6801,8.7095,1261200.0
2010-06-11 15:50:00,8.91,8.94,8.89,8.91,1457800.0,8.7095,8.7388,8.6899,8.7095,1457800.0
2010-06-14 09:30:00,9.09,9.17,9.08,9.13,1266200.0,8.8854,8.9636,8.8756,8.9245,1266200.0
2010-06-14 09:40:00,9.13,9.15,9.06,9.15,1193100.0,8.9245,8.9441,8.8561,8.9441,1193100.0
2010-06-14 09:50:00,9.15,9.15,9.1,9.11,706800.0,8.9441,8.9441,8.8952,8.905,706800.0
2010-06-14 10:00:00,9.12,9.14,9.11,9.12,676400.0,8.9147,8.9343,8.905,8.9147,676400.0
2010-06-14 10:10:00,9.12,9.15,9.11,9.13,881900.0,8.9147,8.9441,8.905,8.9245,881900.0
2010-06-14 10:20:00,9.12,9.14,9.1,9.1,859000.0,8.9147,8.9343,8.8952,8.8952,859000.0
2010-06-14 10:30:00,9.1,9.11,9.06,9.1,1020700.0,8.8952,8.905,8.8561,8.8952,1020700.0
2010-06-14 10:40:00,9.1,9.11,9.04,9.07,849200.0,8.8952,8.905,8.8365,8.8659,849200.0
2010-06-14 10:50:00,9.07,9.1,9.05,9.07,929000.0,8.8659,8.8952,8.8463,8.8659,929000.0
2010-06-14 11:00:00,9.07,9.08,9.05,9.08,857200.0,8.8659,8.8756,8.8463,8.8756,857200.0
2010-06-14 11:10:00,9.08,9.09,9.07,9.08,488500.0,8.8756,8.8854,8.8659,8.8756,488500.0
2010-06-14 11:20:00,9.08,9.11,9.08,9.1,282100.0,8.8756,8.905,8.8756,8.8952,282100.0
2010-06-14 11:30:00,9.1,9.14,9.09,9.13,549100.0,8.8952,8.9343,8.8854,8.9245,549100.0
2010-06-14 11:40:00,9.13,9.14,9.12,9.13,394700.0,8.9245,8.9343,8.9147,8.9245,394700.0
2010-06-14 11:50:00,9.13,9.15,9.1,9.11,379400.0,8.9245,8.9441,8.8952,8.905,379400.0
2010-06-14 12:00:00,9.11,9.15,9.1,9.12,453500.0,8.905,8.9441,8.8952,8.9147,453500.0
2010-06-14 12:10:00,9.11,9.15,9.11,9.12,485200.0,8.905,8.9441,8.905,8.9147,485200.0
2010-06-14 12:20:00,9.13,9.14,9.12,9.13,207000.0,8.9245,8.9343,8.9147,8.9245,207000.0
2010-06-14 12:30:00,9.13,9.13,9.1,9.1,166400.0,8.9245,8.9245,8.8952,8.8952,166400.0
2010-06-14 12:40:00,9.1,9.12,9.09,9.11,559800.0,8.8952,8.9147,8.8854,8.905,559800.0
2010-06-14 12:50:00,9.11,9.12,9.08,9.08,268700.0,8.905,8.9147,8.8756,8.8756,268700.0
2010-06-14 13:00:00,9.08,9.1,9.06,9.07,349400.0,8.8756,8.8952,8.8561,8.8659,349400.0
2010-06-14 13:10:00,9.07,9.1,9.06,9.09,286900.0,8.8659,8.8952,8.8561,8.8854,286900.0
2010-06-14 13:20:00,9.09,9.1,9.07,9.08,203500.0,8.8854,8.8952,8.8659,8.8756,203500.0
2010-06-14 13:30:00,9.08,9.11,9.08,9.11,107900.0,8.8756,8.905,8.8756,8.905,107900.0
2010-06-14 13:40:00,9.11,9.11,9.09,9.09,177800.0,8.905,8.905,8.8854,8.8854,177800.0
2010-06-14 13:50:00,9.09,9.1,9.02,9.02,581800.0,8.8854,8.8952,8.817,8.817,581800.0
2010-06-14 14:00:00,9.02,9.05,8.98,9.01,727700.0,8.817,8.8463,8.7779,8.8072,727700.0
2010-06-14 14:10:00,9.02,9.02,8.92,8.97,1009200.0,8.817,8.817,8.7192,8.7681,1009200.0
2010-06-14 14:20:00,8.97,9.0,8.95,8.99,444300.0,8.7681,8.7974,8.7486,8.7877,444300.0
2010-06-14 14:30:00,8.99,9.0,8.91,8.93,708500.0,8.7877,8.7974,8.7095,8.729,708500.0
2010-06-14 14:40:00,8.93,9.0,8.92,9.0,331000.0,8.729,8.7974,8.7192,8.7974,331000.0
2010-06-14 14:50:00,9.0,9.01,8.99,9.0,238800.0,8.7974,8.8072,8.7877,8.7974,238800.0
2010-06-14 15:00:00,9.0,9.01,8.97,9.0,648500.0,8.7974,8.8072,8.7681,8.7974,648500.0
2010-06-14 15:10:00,9.01,9.03,8.99,9.0,406200.0,8.8072,8.8268,8.7877,8.7974,406200.0
2010-06-14 15:20:00,9.0,9.01,8.97,8.99,600100.0,8.7974,8.8072,8.7681,8.7877,600100.0
2010-06-14 15:30:00,8.98,8.99,8.91,8.93,714300.0,8.7779,8.7877,8.7095,8.729,714300.0
2010-06-14 15:40:00,8.93,8.97,8.91,8.93,1018200.0,8.729,8.7681,8.7095,8.729,1018200.0
2010-06-14 15:50:00,8.93,8.93,8.9,8.91,991500.0,8.729,8.729,8.6997,8.7095,991500.0
2010-06-15 09:30:00,9.05,9.17,9.03,9.13,1420100.0,8.8463,8.9636,8.8268,8.9245,1420100.0
2010-06-15 09:40:00,9.13,9.2,9.09,9.19,1241600.0,8.9245,8.9929,8.8854,8.9832,1241600.0
2010-06-15 09:50:00,9.19,9.24,9.18,9.23,1438700.0,8.9832,9.032,8.9734,9.0223,1438700.0
2010-06-15 10:00:00,9.22,9.24,9.16,9.23,1234900.0,9.0125,9.032,8.9538,9.0223,1234900.0
2010-06-15 10:10:00,9.23,9.25,9.18,9.23,1490800.0,9.0223,9.0418,8.9734,9.0223,1490800.0
2010-06-15 10:20:00,9.24,9.36,9.24,9.28,1996200.0,9.032,9.1493,9.032,9.0711,1996200.0
2010-06-15 10:30:00,9.29,9.4,9.28,9.38,1686400.0,9.0809,9.1884,9.0711,9.1689,1686400.0
2010-06-15 10:40:00,9.39,9.39,9.33,9.36,1377400.0,9.1787,9.1787,9.12,9.1493,1377400.0
2010-06-15 10:50:00,9.35,9.44,9.35,9.44,2436400.0,9.1396,9.2275,9.1396,9.2275,2436400.0
2010-06-15 11:00:00,9.43,9.44,9.35,9.37,1071300.0,9.2178,9.2275,9.1396,9.1591,1071300.0
2010-06-15 11:10:00,9.37,9.38,9.31,9.33,1084500.0,9.1591,9.1689,9.1005,9.12,1084500.0
2010-06-15 11:20:00,9.32,9.35,9.31,9.32,683400.0,9.1102,9.1396,9.1005,9.1102,683400.0
2010-06-15 11:30:00,9.32,9.35,9.27,9.35,1614800.0,9.1102,9.1396,9.0614,9.1396,1614800.0
2010-06-15 11:40:00,9.35,9.41,9.35,9.41,859100.0,9.1396,9.1982,9.1396,9.1982,859100.0
2010-06-15 11:50:00,9.4,9.46,9.4,9.42,991500.0,9.1884,9.2471,9.1884,9.208,991500.0
2010-06-15 12:00:00,9.42,9.43,9.4,9.4,376300.0,9.208,9.2178,9.1884,9.1884,376300.0
2010-06-15 12:10:00,9.4,9.42,9.38,9.41,414600.0,9.1884,9.208,9.1689,9.1982,414600.0
2010-06-15 12:20:00,9.42,9.45,9.4,9.45,878500.0,9.208,9.2373,9.1884,9.2373,878500.0
2010-06-15 12:30:00,9.44,9.45,9.37,9.37,446800.0,9.2275,9.2373,9.1591,9.1591,446800.0
2010-06-15 12:40:00,9.37,9.44,9.37,9.43,622100.0,9.1591,9.2275,9.1591,9.2178,622100.0
2010-06-15 12:50:00,9.43,9.5,9.43,9.5,890300.0,9.2178,9.2862,9.2178,9.2862,890300.0
2010-06-15 13:00:00,9.49,9.5,9.47,9.49,884600.0,9.2764,9.2862,9.2569,9.2764,884600.0
2010-06-15 13:10:00,9.49,9.6,9.49,9.6,1157400.0,9.2764,9.3839,9.2764,9.3839,1157400.0
2010-06-15 13:20:00,9.6,9.6,9.55,9.55,988900.0,9.3839,9.3839,9.3351,9.3351,988900.0
2010-06-15 13:30:00,9.55,9.57,9.53,9.54,840100.0,9.3351,9.3546,9.3155,9.3253,840100.0
2010-06-15 13:40:00,9.53,9.54,9.51,9.54,314600.0,9.3155,9.3253,9.296,9.3253,314600.0
2010-06-15 13:50:00,9.54,9.56,9.52,9.56,356400.0,9.3253,9.3448,9.3057,9.3448,356400.0
2010-06-15 14:00:00,9.56,9.59,9.55,9.59,766400.0,9.3448,9.3742,9.3351,9.3742,766400.0
2010-06-15 14:10:00,9.59,9.72,9.58,9.72,2875800.0,9.3742,9.5012,9.3644,9.5012,2875800.0
2010-06-15 14:20:00,9.71,9.75,9.69,9.69,2048100.0,9.4915,9.5306,9.4719,9.4719,2048100.0
2010-06-15 14:30:00,9.69,9.7,9.64,9.65,1842000.0,9.4719,9.4817,9.423,9.4328,1842000.0
2010-06-15 14:40:00,9.65,9.69,9.64,9.66,1076600.0,9.4328,9.4719,9.423,9.4426,1076600.0
2010-06-15 14:50:00,9.66,9.7,9.65,9.65,1150900.0,9.4426,9.4817,9.4328,9.4328,1150900.0
2010-06-15 15:00:00,9.65,9.7,9.62,9.69,1308600.0,9.4328,9.4817,9.4035,9.4719,1308600.0
2010-06-15 15:10:00,9.69,9.72,9.67,9.69,1553100.0,9.4719,9.5012,9.4524,9.4719,1553100.0
2010-06-15 15:20:00,9.69,9.74,9.67,9.7,2216500.0,9.4719,9.5208,9.4524,9.4817,2216500.0
2010-06-15 15:30:00,9.7,9.74,9.68,9.73,1798700.0,9.4817,9.5208,9.4621,9.511,1798700.0
2010-06-15 15:40:00,9.73,9.74,9.68,9.71,2320500.0,9.511,9.5208,9.4621,9.4915,2320500.0
2010-06-15 15:50:00,9.72,9.75,9.68,9.7,3054100.0,9.5012,9.5306,9.4621,9.4817,3054100.0
2010-06-16 09:30:00,9.52,9.59,9.46,9.53,1506100.0,9.3057,9.3742,9.2471,9.3155,1506100.0
2010-06-16 09:40:00,9.54,9.65,9.52,9.64,1387200.0,9.3253,9.4328,9.3057,9.423,1387200.0
2010-06-16 09:50:00,9.63,9.64,9.57,9.63,1334400.0,9.4133,9.423,9.3546,9.4133,1334400.0
2010-06-16 10:00:00,9.64,9.71,9.62,9.62,1206400.0,9.423,9.4915,9.4035,9.4035,1206400.0
2010-06-16 10:10:00,9.62,9.66,9.6,9.62,754100.0,9.4035,9.4426,9.3839,9.4035,754100.0
2010-06-16 10:20:00,9.62,9.62,9.56,9.6,868500.0,9.4035,9.4035,9.3448,9.3839,868500.0
2010-06-16 10:30:00,9.6,9.63,9.55,9.6,857900.0,9.3839,9.4133,9.3351,9.3839,857900.0
2010-06-16 10:40:00,9.6,9.67,9.6,9.64,607400.0,9.3839,9.4524,9.3839,9.423,607400.0
2010-06-16 10:50:00,9.64,9.73,9.64,9.69,851100.0,9.423,9.511,9.423,9.4719,851100.0
2010-06-16 11:00:00,9.7,9.78,9.69,9.74,707900.0,9.4817,9.5599,9.4719,9.5208,707900.0
2010-06-16 11:10:00,9.74,9.8,9.74,9.79,1024900.0,9.5208,9.5794,9.5208,9.5697,1024900.0
2010-06-16 11:20:00,9.78,9.85,9.78,9.85,1042100.0,9.5599,9.6283,9.5599,9.6283,1042100.0
2010-06-16 11:30:00,9.85,9.94,9.83,9.92,2361000.0,9.6283,9.7163,9.6088,9.6967,2361000.0
2010-06-16 11:40:00,9.91,9.95,9.87,9.88,1461600.0,9.687,9.7261,9.6479,9.6576,1461600.0
2010-06-16 11:50:00,9.88,9.94,9.88,9.93,702700.0,9.6576,9.7163,9.6576,9.7065,702700.0
2010-06-16 12:00:00,9.94,9.98,9.91,9.97,1131500.0,9.7163,9.7554,9.687,9.7456,1131500.0
2010-06-16 12:10:00,9.96,9.97,9.93,9.94,823000.0,9.7358,9.7456,9.7065,9.7163,823000.0
2010-06-16 12:20:00,9.93,9.96,9.93,9.95,894900.0,9.7065,9.7358,9.7065,9.7261,894900.0
2010-06-16 12:30:00,9.94,9.95,9.86,9.89,631800.0,9.7163,9.7261,9.6381,9.6674,631800.0
2010-06-16 12:40:00,9.88,9.92,9.87,9.9,1028000.0,9.6576,9.6967,9.6479,9.6772,1028000.0
2010-06-16 12:50:00,9.89,9.92,9.89,9.91,468300.0,9.6674,9.6967,9.6674,9.687,468300.0
2010-06-16 13:00:00,9.92,9.95,9.89,9.92,887900.0,9.6967,9.7261,9.6674,9.6967,887900.0
2010-06-16 13:10:00,9.92,9.93,9.9,9.9,262300.0,9.6967,9.7065,9.6772,9.6772,262300.0
2010-06-16 13:20:00,9.9,9.91,9.9,9.9,403100.0,9.6772,9.687,9.6772,9.6772,403100.0
2010-06-16 13:30:00,9.9,9.91,9.88,9.91,871600.0,9.6772,9.687,9.6576,9.687,871600.0
2010-06-16 13:40:00,9.9,9.94,9.9,9.91,641300.0,9.6772,9.7163,9.6772,9.687,641300.0
2010-06-16 13:50:00,9.91,9.93,9.91,9.93,300500.0,9.687,9.7065,9.687,9.7065,300500.0
2010-06-16 14:00:00,9.92,9.95,9.92,9.95,710500.0,9.6967,9.7261,9.6967,9.7261,710500.0
2010-06-16 14:10:00,9.94,9.95,9.9,9.91,562800.0,9.7163,9.7261,9.6772,9.687,562800.0
2010-06-16 14:20:00,9.92,9.94,9.91,9.93,551100.0,9.6967,9.7163,9.687,9.7065,551100.0
2010-06-16 14:30:00,9.93,9.95,9.92,9.93,429000.0,9.7065,9.7261,9.6967,9.7065,429000.0
2010-06-16 14:40:00,9.92,9.95,9.89,9.94,873100.0,9.6967,9.7261,9.6674,9.7163,873100.0
2010-06-16 14:50:00,9.94,9.98,9.92,9.98,1149300.0,9.7163,9.7554,9.6967,9.7554,1149300.0
2010-06-16 15:00:00,9.97,9.98,9.92,9.93,1116600.0,9.7456,9.7554,9.6967,9.7065,1116600.0
2010-06-16 15:10:00,9.92,9.94,9.86,9.86,824800.0,9.6967,9.7163,9.6381,9.6381,824800.0
2010-06-16 15:20:00,9.87,9.87,9.82,9.84,1478400.0,9.6479,9.6479,9.599,9.6185,1478400.0
2010-06-16 15:30:00,9.83,9.92,9.81,9.9,1004200.0,9.6088,9.6967,9.5892,9.6772,1004200.0
2010-06-16 15:40:00,9.9,9.92,9.88,9.92,1291500.0,9.6772,9.6967,9.6576,9.6967,1291500.0
2010-06-16 15:50:00,9.91,9.93,9.87,9.92,1593700.0,9.687,9.7065,9.6479,9.6967,1593700.0
2010-06-17 09:30:00,10.02,10.1,9.92,9.92,1714400.0,9.7945,9.8727,9.6967,9.6967,1714400.0
2010-06-17 09:40:00,9.92,9.93,9.78,9.86,1902900.0,9.6967,9.7065,9.5599,9.6381,1902900.0
2010-06-17 09:50:00,9.86,9.93,9.85,9.92,779800.0,9.6381,9.7065,9.6283,9.6967,779800.0
2010-06-17 10:00:00,9.92,9.95,9.85,9.89,1477300.0,9.6967,9.7261,9.6283,9.6674,1477300.0
2010-06-17 10:10:00,9.88,9.88,9.8,9.82,859400.0,9.6576,9.6576,9.5794,9.599,859400.0
2010-06-17 10:20:00,9.82,9.86,9.78,9.81,641300.0,9.599,9.6381,9.5599,9.5892,641300.0
2010-06-17 10:30:00,9.8,9.84,9.78,9.8,544100.0,9.5794,9.6185,9.5599,9.5794,544100.0
2010-06-17 10:40:00,9.8,9.81,9.77,9.81,720900.0,9.5794,9.5892,9.5501,9.5892,720900.0
2010-06-17 10:50:00,9.81,9.9,9.8,9.85,704300.0,9.5892,9.6772,9.5794,9.6283,704300.0
2010-06-17 11:00:00,9.86,9.91,9.8,9.91,1422800.0,9.6381,9.687,9.5794,9.687,1422800.0
2010-06-17 11:10:00,9.91,9.93,9.89,9.9,463600.0,9.687,9.7065,9.6674,9.6772,463600.0
2010-06-17 11:20:00,9.89,9.98,9.89,9.95,711300.0,9.6674,9.7554,9.6674,9.7261,711300.0
2010-06-17 11:30:00,9.95,9.98,9.94,9.97,451200.0,9.7261,9.7554,9.7163,9.7456,451200.0
2010-06-17 11:40:00,9.98,10.02,9.95,10.0,1073800.0,9.7554,9.7945,9.7261,9.7749,1073800.0
2010-06-17 11:50:00,10.0,10.01,9.98,9.99,479700.0,9.7749,9.7847,9.7554,9.7652,479700.0
2010-06-17 12:00:00,9.98,9.98,9.94,9.94,728300.0,9.7554,9.7554,9.7163,9.7163,728300.0
2010-06-17 12:10:00,9.94,9.97,9.93,9.94,315500.0,9.7163,9.7456,9.7065,9.7163,315500.0
2010-06-17 12:20:00,9.95,9.97,9.91,9.91,303700.0,9.7261,9.7456,9.687,9.687,303700.0
2010-06-17 12:30:00,9.91,9.93,9.9,9.91,348300.0,9.687,9.7065,9.6772,9.687,348300.0
2010-06-17 12:40:00,9.91,9.92,9.85,9.89,316300.0,9.687,9.6967,9.6283,9.6674,316300.0
2010-06-17 12:50:00,9.89,9.92,9.89,9.89,260600.0,9.6674,9.6967,9.6674,9.6674,260600.0
2010-06-17 13:00:00,9.89,9.92,9.87,9.91,432500.0,9.6674,9.6967,9.6479,9.687,432500.0
2010-06-17 13:10:00,9.92,9.94,9.89,9.92,307600.0,9.6967,9.7163,9.6674,9.6967,307600.0
2010-06-17 13:20:00,9.93,9.93,9.88,9.92,243200.0,9.7065,9.7065,9.6576,9.6967,243200.0
2010-06-17 13:30:00,9.92,9.93,9.9,9.92,160700.0,9.6967,9.7065,9.6772,9.6967,160700.0
2010-06-17 13:40:00,9.93,9.94,9.91,9.94,236800.0,9.7065,9.7163,9.687,9.7163,236800.0
2010-06-17 13:50:00,9.94,9.96,9.93,9.96,456000.0,9.7163,9.7358,9.7065,9.7358,456000.0
2010-06-17 14:00:00,9.96,9.99,9.93,9.94,407300.0,9.7358,9.7652,9.7065,9.7163,407300.0
2010-06-17 14:10:00,9.94,9.94,9.88,9.89,550900.0,9.7163,9.7163,9.6576,9.6674,550900.0
2010-06-17 14:20:00,9.89,9.92,9.86,9.88,532200.0,9.6674,9.6967,9.6381,9.6576,532200.0
2010-06-17 14:30:00,9.87,9.89,9.85,9.88,493800.0,9.6479,9.6674,9.6283,9.6576,493800.0
2010-06-17 14:40:00,9.87,9.88,9.82,9.84,402700.0,9.6479,9.6576,9.599,9.6185,402700.0
2010-06-17 14:50:00,9.84,9.87,9.83,9.86,252400.0,9.6185,9.6479,9.6088,9.6381,252400.0
2010-06-17 15:00:00,9.86,9.86,9.81,9.83,539600.0,9.6381,9.6381,9.5892,9.6088,539600.0
2010-06-17 15:10:00,9.83,9.86,9.8,9.82,519100.0,9.6088,9.6381,9.5794,9.599,519100.0
2010-06-17 15:20:00,9.83,9.84,9.79,9.81,590400.0,9.6088,9.6185,9.5697,9.5892,590400.0
2010-06-17 15:30:00,9.81,9.88,9.8,9.88,689100.0,9.5892,9.6576,9.5794,9.6576,689100.0
2010-06-17 15:40:00,9.87,9.91,9.86,9.91,893600.0,9.6479,9.687,9.6381,9.687,893600.0
2010-06-17 15:50:00,9.91,9.93,9.89,9.92,1215100.0,9.687,9.7065,9.6674,9.6967,1215100.0
2010-06-18 09:30:00,9.9,9.99,9.82,9.98,2346000.0,9.6772,9.7652,9.599,9.7554,2346000.0
2010-06-18 09:40:00,9.98,10.08,9.97,10.03,1357400.0,9.7554,9.8531,9.7456,9.8043,1357400.0
2010-06-18 09:50:00,10.03,10.04,9.92,9.93,927900.0,9.8043,9.814,9.6967,9.7065,927900.0
2010-06-18 10:00:00,9.93,10.05,9.92,10.04,809100.0,9.7065,9.8238,9.6967,9.814,809100.0
2010-06-18 10:10:00,10.03,10.05,10.0,10.03,870600.0,9.8043,9.8238,9.7749,9.8043,870600.0
2010-06-18 10:20:00,10.03,10.05,10.0,10.05,391300.0,9.8043,9.8238,9.7749,9.8238,391300.0
2010-06-18 10:30:00,10.05,10.09,10.03,10.09,1135500.0,9.8238,9.8629,9.8043,9.8629,1135500.0
2010-06-18 10:40:00,10.09,10.13,10.08,10.1,906800.0,9.8629,9.902,9.8531,9.8727,906800.0
2010-06-18 10:50:00,10.1,10.14,10.08,10.09,980400.0,9.8727,9.9118,9.8531,9.8629,980400.0
2010-06-18 11:00:00,10.09,10.11,10.08,10.08,462300.0,9.8629,9.8824,9.8531,9.8531,462300.0
2010-06-18 11:10:00,10.09,10.09,10.02,10.03,478400.0,9.8629,9.8629,9.7945,9.8043,478400.0
2010-06-18 11:20:00,10.03,10.06,10.02,10.03,321400.0,9.8043,9.8336,9.7945,9.8043,321400.0
2010-06-18 11:30:00,10.02,10.06,10.01,10.01,438600.0,9.7945,9.8336,9.7847,9.7847,438600.0
2010-06-18 11:40:00,10.02,10.04,10.0,10.02,389400.0,9.7945,9.814,9.7749,9.7945,389400.0
2010-06-18 11:50:00,10.02,10.04,10.0,10.0,352600.0,9.7945,9.814,9.7749,9.7749,352600.0
2010-06-18 12:00:00,10.0,10.05,10.0,10.01,350300.0,9.7749,9.8238,9.7749,9.7847,350300.0
2010-06-18 12:10:00,10.01,10.03,10.0,10.0,264600.0,9.7847,9.8043,9.7749,9.7749,264600.0
2010-06-18 12:20:00,10.0,10.01,9.93,9.95,1019000.0,9.7749,9.7847,9.7065,9.7261,1019000.0
2010-06-18 12:30:00,9.95,9.97,9.93,9.95,237700.0,9.7261,9.7456,9.7065,9.7261,237700.0
2010-06-18 12:40:00,9.95,9.98,9.94,9.98,282300.0,9.7261,9.7554,9.7163,9.7554,282300.0
2010-06-18 12:50:00,9.97,10.01,9.97,9.99,410300.0,9.7456,9.7847,9.7456,9.7652,410300.0
2010-06-18 13:00:00,10.0,10.03,9.99,10.01,441400.0,9.7749,9.8043,9.7652,9.7847,441400.0
2010-06-18 13:10:00,10.01,10.02,10.0,10.02,215800.0,9.7847,9.7945,9.7749,9.7945,215800.0
2010-06-18 13:20:00,10.02,10.03,10.0,10.0,236200.0,9.7945,9.8043,9.7749,9.7749,236200.0
2010-06-18 13:30:00,10.0,10.01,9.98,10.01,262000.0,9.7749,9.7847,9.7554,9.7847,262000.0
2010-06-18 13:40:00,10.01,10.09,9.96,9.98,413000.0,9.7847,9.8629,9.7358,9.7554,413000.0
2010-06-18 13:50:00,9.98,10.0,9.95,9.99,184300.0,9.7554,9.7749,9.7261,9.7652,184300.0
2010-06-18 14:00:00,9.98,9.99,9.96,9.97,173000.0,9.7554,9.7652,9.7358,9.7456,173000.0
2010-06-18 14:10:00,9.97,10.0,9.96,9.98,312300.0,9.7456,9.7749,9.7358,9.7554,312300.0
2010-06-18 14:20:00,9.99,10.02,9.98,10.02,207900.0,9.7652,9.7945,9.7554,9.7945,207900.0
2010-06-18 14:30:00,10.02,10.02,9.98,10.01,202700.0,9.7945,9.7945,9.7554,9.7847,202700.0
2010-06-18 14:40:00,10.01,10.02,10.0,10.01,267300.0,9.7847,9.7945,9.7749,9.7847,267300.0
2010-06-18 14:50:00,10.02,10.03,10.01,10.01,313300.0,9.7945,9.8043,9.7847,9.7847,313300.0
2010-06-18 15:00:00,10.01,10.02,9.95,9.95,452400.0,9.7847,9.7945,9.7261,9.7261,452400.0
2010-06-18 15:10:00,9.95,9.98,9.95,9.95,420300.0,9.7261,9.7554,9.7261,9.7261,420300.0
2010-06-18 15:20:00,9.95,9.98,9.95,9.97,381400.0,9.7261,9.7554,9.7261,9.7456,381400.0
2010-06-18 15:30:00,9.98,10.0,9.97,10.0,397600.0,9.7554,9.7749,9.7456,9.7749,397600.0
2010-06-18 15:40:00,9.99,10.03,9.99,10.0,867700.0,9.7652,9.8043,9.7652,9.7749,867700.0
2010-06-18 15:50:00,10.01,10.03,10.0,10.0,1354100.0,9.7847,9.8043,9.7749,9.7749,1354100.0
2010-06-21 09:30:00,10.25,10.29,10.15,10.16,1213200.0,10.0193,10.0584,9.9215,9.9313,1213200.0
2010-06-21 09:40:00,10.16,10.2,10.11,10.17,1267000.0,9.9313,9.9704,9.8824,9.9411,1267000.0
2010-06-21 09:50:00,10.18,10.24,10.17,10.22,753500.0,9.9509,10.0095,9.9411,9.99,753500.0
2010-06-21 10:00:00,10.21,10.25,10.14,10.16,1664100.0,9.9802,10.0193,9.9118,9.9313,1664100.0
2010-06-21 10:10:00,10.17,10.24,10.15,10.19,687500.0,9.9411,10.0095,9.9215,9.9606,687500.0
2010-06-21 10:20:00,10.18,10.22,10.18,10.2,774400.0,9.9509,9.99,9.9509,9.9704,774400.0
2010-06-21 10:30:00,10.19,10.2,10.15,10.18,674000.0,9.9606,9.9704,9.9215,9.9509,674000.0
2010-06-21 10:40:00,10.19,10.19,10.14,10.14,514200.0,9.9606,9.9606,9.9118,9.9118,514200.0
2010-06-21 10:50:00,10.14,10.15,10.08,10.1,787300.0,9.9118,9.9215,9.8531,9.8727,787300.0
2010-06-21 11:00:00,10.11,10.15,10.09,10.14,477500.0,9.8824,9.9215,9.8629,9.9118,477500.0
2010-06-21 11:10:00,10.15,10.2,10.14,10.19,459200.0,9.9215,9.9704,9.9118,9.9606,459200.0
2010-06-21 11:20:00,10.19,10.22,10.16,10.17,786800.0,9.9606,9.99,9.9313,9.9411,786800.0
2010-06-21 11:30:00,10.18,10.23,10.15,10.18,1105400.0,9.9509,9.9997,9.9215,9.9509,1105400.0
2010-06-21 11:40:00,10.19,10.24,10.17,10.22,898800.0,9.9606,10.0095,9.9411,9.99,898800.0
2010-06-21 11:50:00,10.22,10.25,10.19,10.21,693900.0,9.99,10.0193,9.9606,9.9802,693900.0
2010-06-21 12:00:00,10.22,10.24,10.21,10.22,758500.0,9.99,10.0095,9.9802,9.99,758500.0
2010-06-21 12:10:00,10.22,10.23,10.2,10.21,396500.0,9.99,9.9997,9.9704,9.9802,396500.0
2010-06-21 12:20:00,10.21,10.22,10.15,10.16,400500.0,9.9802,9.99,9.9215,9.9313,400500.0
2010-06-21 12:30:00,10.16,10.18,10.14,10.17,247700.0,9.9313,9.9509,9.9118,9.9411,247700.0
2010-06-21 12:40:00,10.17,10.19,10.14,10.15,380800.0,9.9411,9.9606,9.9118,9.9215,380800.0
2010-06-21 12:50:00,10.16,10.16,10.12,10.16,255700.0,9.9313,9.9313,9.8922,9.9313,255700.0
2010-06-21 13:00:00,10.17,10.17,10.13,10.16,208600.0,9.9411,9.9411,9.902,9.9313,208600.0
2010-06-21 13:10:00,10.15,10.19,10.15,10.19,132900.0,9.9215,9.9606,9.9215,9.9606,132900.0
2010-06-21 13:20:00,10.18,10.18,10.14,10.17,428800.0,9.9509,9.9509,9.9118,9.9411,428800.0
2010-06-21 13:30:00,10.18,10.18,10.08,10.08,582900.0,9.9509,9.9509,9.8531,9.8531,582900.0
2010-06-21 13:40:00,10.08,10.11,10.07,10.1,524600.0,9.8531,9.8824,9.8434,9.8727,524600.0
2010-06-21 13:50:00,10.1,10.15,10.08,10.1,344400.0,9.8727,9.9215,9.8531,9.8727,344400.0
2010-06-21 14:00:00,10.09,10.11,10.07,10.08,270600.0,9.8629,9.8824,9.8434,9.8531,270600.0
2010-06-21 14:10:00,10.08,10.15,10.08,10.12,439800.0,9.8531,9.9215,9.8531,9.8922,439800.0
2010-06-21 14:20:00,10.13,10.16,10.09,10.1,418800.0,9.902,9.9313,9.8629,9.8727,418800.0
2010-06-21 14:30:00,10.1,10.14,10.08,10.1,562200.0,9.8727,9.9118,9.8531,9.8727,562200.0
2010-06-21 14:40:00,10.1,10.11,10.05,10.05,529700.0,9.8727,9.8824,9.8238,9.8238,529700.0
2010-06-21 14:50:00,10.05,10.06,10.01,10.05,414700.0,9.8238,9.8336,9.7847,9.8238,414700.0
2010-06-21 15:00:00,10.04,10.05,9.98,9.98,799600.0,9.814,9.8238,9.7554,9.7554,799600.0
2010-06-21 15:10:00,9.98,9.99,9.9,9.9,766800.0,9.7554,9.7652,9.6772,9.6772,766800.0
2010-06-21 15:20:00,9.9,9.95,9.9,9.91,848400.0,9.6772,9.7261,9.6772,9.687,848400.0
2010-06-21 15:30:00,9.91,9.96,9.89,9.93,617000.0,9.687,9.7358,9.6674,9.7065,617000.0
2010-06-21 15:40:00,9.93,9.94,9.86,9.88,830200.0,9.7065,9.7163,9.6381,9.6576,830200.0
2010-06-21 15:50:00,9.88,9.96,9.88,9.93,1530700.0,9.6576,9.7358,9.6576,9.7065,1530700.0
2010-06-22 09:30:00,9.94,10.03,9.9,9.96,1340600.0,9.7163,9.8043,9.6772,9.7358,1340600.0
2010-06-22 09:40:00,9.96,10.12,9.95,10.06,1645400.0,9.7358,9.8922,9.7261,9.8336,1645400.0
2010-06-22 09:50:00,10.06,10.11,10.0,10.0,732200.0,9.8336,9.8824,9.7749,9.7749,732200.0
2010-06-22 10:00:00,10.0,10.0,9.93,9.99,844100.0,9.7749,9.7749,9.7065,9.7652,844100.0
2010-06-22 10:10:00,9.99,10.05,9.98,9.98,1000800.0,9.7652,9.8238,9.7554,9.7554,1000800.0
2010-06-22 10:20:00,9.99,10.02,9.92,10.01,752100.0,9.7652,9.7945,9.6967,9.7847,752100.0
2010-06-22 10:30:00,10.01,10.01,9.9,9.93,923400.0,9.7847,9.7847,9.6772,9.7065,923400.0
2010-06-22 10:40:00,9.94,9.94,9.87,9.88,971600.0,9.7163,9.7163,9.6479,9.6576,971600.0
2010-06-22 10:50:00,9.88,9.96,9.85,9.93,737800.0,9.6576,9.7358,9.6283,9.7065,737800.0
2010-06-22 11:00:00,9.93,9.93,9.85,9.86,571800.0,9.7065,9.7065,9.6283,9.6381,571800.0
2010-06-22 11:10:00,9.85,9.91,9.85,9.89,597900.0,9.6283,9.687,9.6283,9.6674,597900.0
2010-06-22 11:20:00,9.88,9.91,9.85,9.9,577100.0,9.6576,9.687,9.6283,9.6772,577100.0
2010-06-22 11:30:00,9.89,9.94,9.89,9.94,643700.0,9.6674,9.7163,9.6674,9.7163,643700.0
2010-06-22 11:40:00,9.94,9.94,9.88,9.92,610200.0,9.7163,9.7163,9.6576,9.6967,610200.0
2010-06-22 11:50:00,9.91,9.93,9.88,9.9,650800.0,9.687,9.7065,9.6576,9.6772,650800.0
2010-06-22 12:00:00,9.89,9.9,9.85,9.87,531600.0,9.6674,9.6772,9.6283,9.6479,531600.0
2010-06-22 12:10:00,9.87,9.88,9.83,9.87,561900.0,9.6479,9.6576,9.6088,9.6479,561900.0
2010-06-22 12:20:00,9.87,9.9,9.84,9.84,372100.0,9.6479,9.6772,9.6185,9.6185,372100.0
2010-06-22 12:30:00,9.84,9.86,9.83,9.85,342700.0,9.6185,9.6381,9.6088,9.6283,342700.0
2010-06-22 12:40:00,9.85,9.86,9.83,9.85,243100.0,9.6283,9.6381,9.6088,9.6283,243100.0
2010-06-22 12:50:00,9.85,9.86,9.84,9.85,119800.0,9.6283,9.6381,9.6185,9.6283,119800.0
2010-06-22 13:00:00,9.85,9.88,9.83,9.87,329400.0,9.6283,9.6576,9.6088,9.6479,329400.0
2010-06-22 13:10:00,9.87,9.87,9.83,9.83,195500.0,9.6479,9.6479,9.6088,9.6088,195500.0
2010-06-22 13:20:00,9.83,9.84,9.77,9.77,349900.0,9.6088,9.6185,9.5501,9.5501,349900.0
2010-06-22 13:30:00,9.77,9.79,9.75,9.78,518500.0,9.5501,9.5697,9.5306,9.5599,518500.0
2010-06-22 13:40:00,9.78,9.82,9.78,9.78,592400.0,9.5599,9.599,9.5599,9.5599,592400.0
2010-06-22 13:50:00,9.78,9.79,9.76,9.78,545700.0,9.5599,9.5697,9.5403,9.5599,545700.0
2010-06-22 14:00:00,9.78,9.78,9.73,9.74,658600.0,9.5599,9.5599,9.511,9.5208,658600.0
2010-06-22 14:10:00,9.73,9.78,9.73,9.74,410400.0,9.511,9.5599,9.511,9.5208,410400.0
2010-06-22 14:20:00,9.74,9.77,9.7,9.73,312000.0,9.5208,9.5501,9.4817,9.511,312000.0
2010-06-22 14:30:00,9.73,9.74,9.7,9.71,544900.0,9.511,9.5208,9.4817,9.4915,544900.0
2010-06-22 14:40:00,9.7,9.71,9.64,9.64,833400.0,9.4817,9.4915,9.423,9.423,833400.0
2010-06-22 14:50:00,9.65,9.69,9.62,9.65,898900.0,9.4328,9.4719,9.4035,9.4328,898900.0
2010-06-22 15:00:00,9.65,9.69,9.64,9.65,344400.0,9.4328,9.4719,9.423,9.4328,344400.0
2010-06-22 15:10:00,9.65,9.71,9.65,9.71,519300.0,9.4328,9.4915,9.4328,9.4915,519300.0
2010-06-22 15:20:00,9.71,9.71,9.62,9.64,572800.0,9.4915,9.4915,9.4035,9.423,572800.0
2010-06-22 15:30:00,9.63,9.66,9.6,9.65,1065600.0,9.4133,9.4426,9.3839,9.4328,1065600.0
2010-06-22 15:40:00,9.66,9.67,9.63,9.65,949500.0,9.4426,9.4524,9.4133,9.4328,949500.0
2010-06-22 15:50:00,9.65,9.65,9.6,9.64,1616400.0,9.4328,9.4328,9.3839,9.423,1616400.0
2010-06-23 09:30:00,9.69,9.74,9.56,9.62,1527100.0,9.4719,9.5208,9.3448,9.4035,1527100.0
2010-06-23 09:40:00,9.61,9.64,9.56,9.62,652800.0,9.3937,9.423,9.3448,9.4035,652800.0
2010-06-23 09:50:00,9.62,9.72,9.6,9.72,797500.0,9.4035,9.5012,9.3839,9.5012,797500.0
2010-06-23 10:00:00,9.71,9.72,9.56,9.59,934100.0,9.4915,9.5012,9.3448,9.3742,934100.0
2010-06-23 10:10:00,9.59,9.67,9.56,9.66,734400.0,9.3742,9.4524,9.3448,9.4426,734400.0
2010-06-23 10:20:00,9.66,9.66,9.56,9.56,719000.0,9.4426,9.4426,9.3448,9.3448,719000.0
2010-06-23 10:30:00,9.57,9.67,9.56,9.64,635400.0,9.3546,9.4524,9.3448,9.423,635400.0
2010-06-23 10:40:00,9.64,9.65,9.6,9.64,827300.0,9.423,9.4328,9.3839,9.423,827300.0
2010-06-23 10:50:00,9.64,9.66,9.62,9.66,244900.0,9.423,9.4426,9.4035,9.4426,244900.0
2010-06-23 11:00:00,9.66,9.66,9.62,9.64,364500.0,9.4426,9.4426,9.4035,9.423,364500.0
2010-06-23 11:10:00,9.63,9.65,9.56,9.58,435700.0,9.4133,9.4328,9.3448,9.3644,435700.0
2010-06-23 11:20:00,9.59,9.62,9.57,9.61,290100.0,9.3742,9.4035,9.3546,9.3937,290100.0
2010-06-23 11:30:00,9.61,9.62,9.56,9.58,433600.0,9.3937,9.4035,9.3448,9.3644,433600.0
2010-06-23 11:40:00,9.57,9.63,9.57,9.62,501300.0,9.3546,9.4133,9.3546,9.4035,501300.0
2010-06-23 11:50:00,9.61,9.67,9.61,9.67,652500.0,9.3937,9.4524,9.3937,9.4524,652500.0
2010-06-23 12:00:00,9.66,9.71,9.66,9.69,349200.0,9.4426,9.4915,9.4426,9.4719,349200.0
2010-06-23 12:10:00,9.69,9.71,9.66,9.7,1452900.0,9.4719,9.4915,9.4426,9.4817,1452900.0
2010-06-23 12:20:00,9.7,9.72,9.68,9.71,766300.0,9.4817,9.5012,9.4621,9.4915,766300.0
2010-06-23 12:30:00,9.7,9.79,9.7,9.76,951800.0,9.4817,9.5697,9.4817,9.5403,951800.0
2010-06-23 12:40:00,9.77,9.83,9.76,9.82,648400.0,9.5501,9.6088,9.5403,9.599,648400.0
2010-06-23 12:50:00,9.82,9.86,9.79,9.81,682400.0,9.599,9.6381,9.5697,9.5892,682400.0
2010-06-23 13:00:00,9.81,9.85,9.8,9.83,573400.0,9.5892,9.6283,9.5794,9.6088,573400.0
2010-06-23 13:10:00,9.84,9.88,9.82,9.84,524300.0,9.6185,9.6576,9.599,9.6185,524300.0
2010-06-23 13:20:00,9.84,9.89,9.83,9.88,457200.0,9.6185,9.6674,9.6088,9.6576,457200.0
2010-06-23 13:30:00,9.87,9.88,9.84,9.86,193200.0,9.6479,9.6576,9.6185,9.6381,193200.0
2010-06-23 13:40:00,9.86,9.87,9.83,9.84,334100.0,9.6381,9.6479,9.6088,9.6185,334100.0
2010-06-23 13:50:00,9.84,9.88,9.84,9.88,269000.0,9.6185,9.6576,9.6185,9.6576,269000.0
2010-06-23 14:00:00,9.88,9.9,9.87,9.9,461900.0,9.6576,9.6772,9.6479,9.6772,461900.0
2010-06-23 14:10:00,9.9,9.91,9.78,9.89,975600.0,9.6772,9.687,9.5599,9.6674,975600.0
2010-06-23 14:20:00,9.89,9.9,9.82,9.89,944100.0,9.6674,9.6772,9.599,9.6674,944100.0
2010-06-23 14:30:00,9.9,9.99,9.89,9.91,1080300.0,9.6772,9.7652,9.6674,9.687,1080300.0
2010-06-23 14:40:00,9.91,9.95,9.85,9.86,738300.0,9.687,9.7261,9.6283,9.6381,738300.0
2010-06-23 14:50:00,9.86,9.9,9.82,9.87,732300.0,9.6381,9.6772,9.599,9.6479,732300.0
2010-06-23 15:00:00,9.88,9.91,9.78,9.82,950500.0,9.6576,9.687,9.5599,9.599,950500.0
2010-06-23 15:10:00,9.81,9.88,9.8,9.81,687600.0,9.5892,9.6576,9.5794,9.5892,687600.0
2010-06-23 15:20:00,9.81,9.87,9.8,9.85,684100.0,9.5892,9.6479,9.5794,9.6283,684100.0
2010-06-23 15:30:00,9.85,9.88,9.8,9.88,723500.0,9.6283,9.6576,9.5794,9.6576,723500.0
2010-06-23 15:40:00,9.87,9.9,9.83,9.89,977200.0,9.6479,9.6772,9.6088,9.6674,977200.0
2010-06-23 15:50:00,9.89,9.89,9.82,9.82,1040400.0,9.6674,9.6674,9.599,9.599,1040400.0
2010-06-24 09:30:00,9.79,9.82,9.65,9.75,1737500.0,9.5697,9.599,9.4328,9.5306,1737500.0
2010-06-24 09:40:00,9.76,9.76,9.67,9.71,1293200.0,9.5403,9.5403,9.4524,9.4915,1293200.0
2010-06-24 09:50:00,9.71,9.72,9.58,9.6,1419900.0,9.4915,9.5012,9.3644,9.3839,1419900.0
2010-06-24 10:00:00,9.61,9.69,9.59,9.67,1054300.0,9.3937,9.4719,9.3742,9.4524,1054300.0
2010-06-24 10:10:00,9.67,9.69,9.61,9.66,750100.0,9.4524,9.4719,9.3937,9.4426,750100.0
2010-06-24 10:20:00,9.66,9.75,9.64,9.68,1011600.0,9.4426,9.5306,9.423,9.4621,1011600.0
2010-06-24 10:30:00,9.67,9.69,9.61,9.68,722000.0,9.4524,9.4719,9.3937,9.4621,722000.0
2010-06-24 10:40:00,9.68,9.68,9.6,9.63,736800.0,9.4621,9.4621,9.3839,9.4133,736800.0
2010-06-24 10:50:00,9.63,9.65,9.59,9.63,779300.0,9.4133,9.4328,9.3742,9.4133,779300.0
2010-06-24 11:00:00,9.64,9.64,9.54,9.58,1057600.0,9.423,9.423,9.3253,9.3644,1057600.0
2010-06-24 11:10:00,9.59,9.6,9.56,9.56,375300.0,9.3742,9.3839,9.3448,9.3448,375300.0
2010-06-24 11:20:00,9.56,9.61,9.52,9.56,742900.0,9.3448,9.3937,9.3057,9.3448,742900.0
2010-06-24 11:30:00,9.57,9.61,9.55,9.6,431200.0,9.3546,9.3937,9.3351,9.3839,431200.0
2010-06-24 11:40:00,9.6,9.71,9.59,9.69,717800.0,9.3839,9.4915,9.3742,9.4719,717800.0
2010-06-24 11:50:00,9.69,9.75,9.67,9.68,1172900.0,9.4719,9.5306,9.4524,9.4621,1172900.0
2010-06-24 12:00:00,9.69,9.75,9.67,9.69,1492300.0,9.4719,9.5306,9.4524,9.4719,1492300.0
2010-06-24 12:10:00,9.69,9.73,9.69,9.7,646500.0,9.4719,9.511,9.4719,9.4817,646500.0
2010-06-24 12:20:00,9.71,9.77,9.7,9.75,682000.0,9.4915,9.5501,9.4817,9.5306,682000.0
2010-06-24 12:30:00,9.75,9.76,9.7,9.71,358200.0,9.5306,9.5403,9.4817,9.4915,358200.0
2010-06-24 12:40:00,9.72,9.73,9.67,9.72,318800.0,9.5012,9.511,9.4524,9.5012,318800.0
2010-06-24 12:50:00,9.72,9.77,9.71,9.75,406600.0,9.5012,9.5501,9.4915,9.5306,406600.0
2010-06-24 13:00:00,9.75,9.8,9.71,9.79,517800.0,9.5306,9.5794,9.4915,9.5697,517800.0
2010-06-24 13:10:00,9.79,9.88,9.79,9.85,1046600.0,9.5697,9.6576,9.5697,9.6283,1046600.0
2010-06-24 13:20:00,9.85,9.85,9.75,9.75,566700.0,9.6283,9.6283,9.5306,9.5306,566700.0
2010-06-24 13:30:00,9.75,9.9,9.75,9.87,902400.0,9.5306,9.6772,9.5306,9.6479,902400.0
2010-06-24 13:40:00,9.86,9.9,9.82,9.89,592700.0,9.6381,9.6772,9.599,9.6674,592700.0
2010-06-24 13:50:00,9.89,9.9,9.85,9.87,440300.0,9.6674,9.6772,9.6283,9.6479,440300.0
2010-06-24 14:00:00,9.87,9.89,9.82,9.83,444000.0,9.6479,9.6674,9.599,9.6088,444000.0
2010-06-24 14:10:00,9.83,9.83,9.78,9.78,360100.0,9.6088,9.6088,9.5599,9.5599,360100.0
2010-06-24 14:20:00,9.79,9.82,9.77,9.78,373600.0,9.5697,9.599,9.5501,9.5599,373600.0
2010-06-24 14:30:00,9.78,9.79,9.68,9.69,709100.0,9.5599,9.5697,9.4621,9.4719,709100.0
2010-06-24 14:40:00,9.7,9.74,9.69,9.7,510500.0,9.4817,9.5208,9.4719,9.4817,510500.0
2010-06-24 14:50:00,9.71,9.71,9.64,9.69,645900.0,9.4915,9.4915,9.423,9.4719,645900.0
2010-06-24 15:00:00,9.69,9.73,9.65,9.66,480400.0,9.4719,9.511,9.4328,9.4426,480400.0
2010-06-24 15:10:00,9.66,9.67,9.55,9.58,1379400.0,9.4426,9.4524,9.3351,9.3644,1379400.0
2010-06-24 15:20:00,9.58,9.66,9.57,9.65,836300.0,9.3644,9.4426,9.3546,9.4328,836300.0
2010-06-24 15:30:00,9.65,9.66,9.61,9.64,755700.0,9.4328,9.4426,9.3937,9.423,755700.0
2010-06-24 15:40:00,9.64,9.65,9.6,9.62,1107900.0,9.423,9.4328,9.3839,9.4035,1107900.0
2010-06-24 15:50:00,9.62,9.65,9.6,9.62,1708200.0,9.4035,9.4328,9.3839,9.4035,1708200.0
2010-06-25 09:30:00,9.71,9.75,9.54,9.58,1072500.0,9.4915,9.5306,9.3253,9.3644,1072500.0
2010-06-25 09:40:00,9.59,9.59,9.42,9.52,1789000.0,9.3742,9.3742,9.208,9.3057,1789000.0
2010-06-25 09:50:00,9.52,9.58,9.44,9.57,1207400.0,9.3057,9.3644,9.2275,9.3546,1207400.0
2010-06-25 10:00:00,9.57,9.64,9.53,9.6,1244200.0,9.3546,9.423,9.3155,9.3839,1244200.0
2010-06-25 10:10:00,9.59,9.6,9.5,9.5,704000.0,9.3742,9.3839,9.2862,9.2862,704000.0
2010-06-25 10:20:00,9.5,9.51,9.43,9.49,886000.0,9.2862,9.296,9.2178,9.2764,886000.0
2010-06-25 10:30:00,9.49,9.5,9.42,9.47,680100.0,9.2764,9.2862,9.208,9.2569,680100.0
2010-06-25 10:40:00,9.47,9.58,9.46,9.52,852400.0,9.2569,9.3644,9.2471,9.3057,852400.0
2010-06-25 10:50:00,9.52,9.53,9.42,9.42,520600.0,9.3057,9.3155,9.208,9.208,520600.0
2010-06-25 11:00:00,9.42,9.46,9.42,9.46,721300.0,9.208,9.2471,9.208,9.2471,721300.0
2010-06-25 11:10:00,9.46,9.46,9.4,9.4,578300.0,9.2471,9.2471,9.1884,9.1884,578300.0
2010-06-25 11:20:00,9.4,9.46,9.37,9.44,762100.0,9.1884,9.2471,9.1591,9.2275,762100.0
2010-06-25 11:30:00,9.45,9.46,9.39,9.43,592000.0,9.2373,9.2471,9.1787,9.2178,592000.0
2010-06-25 11:40:00,9.42,9.48,9.41,9.46,313600.0,9.208,9.2666,9.1982,9.2471,313600.0
2010-06-25 11:50:00,9.46,9.51,9.46,9.49,585300.0,9.2471,9.296,9.2471,9.2764,585300.0
2010-06-25 12:00:00,9.49,9.54,9.47,9.53,429900.0,9.2764,9.3253,9.2569,9.3155,429900.0
2010-06-25 12:10:00,9.53,9.57,9.5,9.53,557400.0,9.3155,9.3546,9.2862,9.3155,557400.0
2010-06-25 12:20:00,9.53,9.55,9.52,9.54,315200.0,9.3155,9.3351,9.3057,9.3253,315200.0
2010-06-25 12:30:00,9.53,9.54,9.45,9.47,1156800.0,9.3155,9.3253,9.2373,9.2569,1156800.0
2010-06-25 12:40:00,9.47,9.49,9.45,9.46,452300.0,9.2569,9.2764,9.2373,9.2471,452300.0
2010-06-25 12:50:00,9.46,9.47,9.41,9.46,365400.0,9.2471,9.2569,9.1982,9.2471,365400.0
2010-06-25 13:00:00,9.45,9.52,9.44,9.51,217000.0,9.2373,9.3057,9.2275,9.296,217000.0
2010-06-25 13:10:00,9.52,9.52,9.47,9.51,409800.0,9.3057,9.3057,9.2569,9.296,409800.0
2010-06-25 13:20:00,9.51,9.54,9.49,9.53,240800.0,9.296,9.3253,9.2764,9.3155,240800.0
2010-06-25 13:30:00,9.54,9.59,9.52,9.53,598300.0,9.3253,9.3742,9.3057,9.3155,598300.0
2010-06-25 13:40:00,9.52,9.56,9.51,9.54,445100.0,9.3057,9.3448,9.296,9.3253,445100.0
2010-06-25 13:50:00,9.54,9.57,9.53,9.57,209800.0,9.3253,9.3546,9.3155,9.3546,209800.0
2010-06-25 14:00:00,9.57,9.58,9.5,9.53,475100.0,9.3546,9.3644,9.2862,9.3155,475100.0
2010-06-25 14:10:00,9.54,9.59,9.53,9.59,226400.0,9.3253,9.3742,9.3155,9.3742,226400.0
2010-06-25 14:20:00,9.59,9.59,9.52,9.57,329600.0,9.3742,9.3742,9.3057,9.3546,329600.0
2010-06-25 14:30:00,9.56,9.57,9.51,9.54,361100.0,9.3448,9.3546,9.296,9.3253,361100.0
2010-06-25 14:40:00,9.54,9.58,9.53,9.58,423700.0,9.3253,9.3644,9.3155,9.3644,423700.0
2010-06-25 14:50:00,9.57,9.61,9.56,9.58,536500.0,9.3546,9.3937,9.3448,9.3644,536500.0
2010-06-25 15:00:00,9.57,9.58,9.52,9.57,359300.0,9.3546,9.3644,9.3057,9.3546,359300.0
2010-06-25 15:10:00,9.57,9.57,9.48,9.51,534500.0,9.3546,9.3546,9.2666,9.296,534500.0
2010-06-25 15:20:00,9.52,9.54,9.48,9.53,372300.0,9.3057,9.3253,9.2666,9.3155,372300.0
2010-06-25 15:30:00,9.53,9.6,9.52,9.58,609900.0,9.3155,9.3839,9.3057,9.3644,609900.0
2010-06-25 15:40:00,9.59,9.59,9.5,9.56,740300.0,9.3742,9.3742,9.2862,9.3448,740300.0
2010-06-25 15:50:00,9.55,9.56,9.46,9.52,2369400.0,9.3351,9.3448,9.2471,9.3057,2369400.0
2010-06-28 09:30:00,9.73,9.78,9.64,9.76,2054100.0,9.511,9.5599,9.423,9.5403,2054100.0
2010-06-28 09:40:00,9.77,9.8,9.72,9.74,1783200.0,9.5501,9.5794,9.5012,9.5208,1783200.0
2010-06-28 09:50:00,9.75,9.84,9.73,9.81,2393300.0,9.5306,9.6185,9.511,9.5892,2393300.0
2010-06-28 10:00:00,9.8,9.85,9.78,9.83,1939100.0,9.5794,9.6283,9.5599,9.6088,1939100.0
2010-06-28 10:10:00,9.83,9.9,9.78,9.78,1727100.0,9.6088,9.6772,9.5599,9.5599,1727100.0
2010-06-28 10:20:00,9.78,9.9,9.77,9.89,1237500.0,9.5599,9.6772,9.5501,9.6674,1237500.0
2010-06-28 10:30:00,9.89,9.9,9.83,9.87,1385400.0,9.6674,9.6772,9.6088,9.6479,1385400.0
2010-06-28 10:40:00,9.88,10.0,9.86,9.96,1568000.0,9.6576,9.7749,9.6381,9.7358,1568000.0
2010-06-28 10:50:00,9.95,10.02,9.94,10.0,1857000.0,9.7261,9.7945,9.7163,9.7749,1857000.0
2010-06-28 11:00:00,10.0,10.05,10.0,10.02,1265000.0,9.7749,9.8238,9.7749,9.7945,1265000.0
2010-06-28 11:10:00,10.02,10.04,9.96,9.98,1020700.0,9.7945,9.814,9.7358,9.7554,1020700.0
2010-06-28 11:20:00,9.99,10.03,9.98,10.02,987600.0,9.7652,9.8043,9.7554,9.7945,987600.0
2010-06-28 11:30:00,10.01,10.02,9.97,9.99,573500.0,9.7847,9.7945,9.7456,9.7652,573500.0
2010-06-28 11:40:00,9.99,10.0,9.97,9.99,1089300.0,9.7652,9.7749,9.7456,9.7652,1089300.0
2010-06-28 11:50:00,9.99,10.01,9.97,9.97,697200.0,9.7652,9.7847,9.7456,9.7456,697200.0
2010-06-28 12:00:00,9.97,9.98,9.92,9.93,550400.0,9.7456,9.7554,9.6967,9.7065,550400.0
2010-06-28 12:10:00,9.94,9.96,9.9,9.9,780500.0,9.7163,9.7358,9.6772,9.6772,780500.0
2010-06-28 12:20:00,9.91,9.98,9.9,9.98,772500.0,9.687,9.7554,9.6772,9.7554,772500.0
2010-06-28 12:30:00,9.98,9.98,9.93,9.93,508200.0,9.7554,9.7554,9.7065,9.7065,508200.0
2010-06-28 12:40:00,9.94,10.01,9.92,9.99,1801800.0,9.7163,9.7847,9.6967,9.7652,1801800.0
2010-06-28 12:50:00,9.99,10.0,9.98,9.98,844200.0,9.7652,9.7749,9.7554,9.7554,844200.0
2010-06-28 13:00:00,9.98,9.99,9.96,9.96,819100.0,9.7554,9.7652,9.7358,9.7358,819100.0
2010-06-28 13:10:00,9.96,9.99,9.94,9.94,533600.0,9.7358,9.7652,9.7163,9.7163,533600.0
2010-06-28 13:20:00,9.94,10.01,9.94,9.98,725100.0,9.7163,9.7847,9.7163,9.7554,725100.0
2010-06-28 13:30:00,9.98,9.99,9.95,9.98,635500.0,9.7554,9.7652,9.7261,9.7554,635500.0
2010-06-28 13:40:00,9.99,10.02,9.97,10.02,395900.0,9.7652,9.7945,9.7456,9.7945,395900.0
2010-06-28 13:50:00,10.02,10.05,10.01,10.04,717300.0,9.7945,9.8238,9.7847,9.814,717300.0
2010-06-28 14:00:00,10.04,10.05,10.01,10.04,547700.0,9.814,9.8238,9.7847,9.814,547700.0
2010-06-28 14:10:00,10.04,10.09,10.03,10.04,1014000.0,9.814,9.8629,9.8043,9.814,1014000.0
2010-06-28 14:20:00,10.03,10.05,10.01,10.04,546700.0,9.8043,9.8238,9.7847,9.814,546700.0
2010-06-28 14:30:00,10.04,10.06,10.01,10.04,884400.0,9.814,9.8336,9.7847,9.814,884400.0
2010-06-28 14:40:00,10.05,10.07,10.04,10.06,459500.0,9.8238,9.8434,9.814,9.8336,459500.0
2010-06-28 14:50:00,10.06,10.08,10.03,10.07,888200.0,9.8336,9.8531,9.8043,9.8434,888200.0
2010-06-28 15:00:00,10.07,10.07,10.04,10.06,975500.0,9.8434,9.8434,9.814,9.8336,975500.0
2010-06-28 15:10:00,10.06,10.07,10.01,10.05,1182100.0,9.8336,9.8434,9.7847,9.8238,1182100.0
2010-06-28 15:20:00,10.05,10.05,9.99,10.01,1569100.0,9.8238,9.8238,9.7652,9.7847,1569100.0
2010-06-28 15:30:00,10.01,10.05,9.99,10.05,1168100.0,9.7847,9.8238,9.7652,9.8238,1168100.0
2010-06-28 15:40:00,10.05,10.09,10.04,10.09,1878300.0,9.8238,9.8629,9.814,9.8629,1878300.0
2010-06-28 15:50:00,10.09,10.09,9.98,10.0,7081200.0,9.8629,9.8629,9.7554,9.7749,7081200.0
2010-06-29 09:30:00,9.24,9.3,8.95,8.99,9344200.0,9.032,9.0907,8.7486,8.7877,9344200.0
2010-06-29 09:40:00,9.0,9.01,8.88,8.99,6107200.0,8.7974,8.8072,8.6801,8.7877,6107200.0
2010-06-29 09:50:00,8.99,9.0,8.9,8.91,5450200.0,8.7877,8.7974,8.6997,8.7095,5450200.0
2010-06-29 10:00:00,8.91,8.95,8.78,8.87,5925900.0,8.7095,8.7486,8.5824,8.6704,5925900.0
2010-06-29 10:10:00,8.87,8.87,8.76,8.78,2233800.0,8.6704,8.6704,8.5628,8.5824,2233800.0
2010-06-29 10:20:00,8.79,8.8,8.61,8.61,4952000.0,8.5922,8.6019,8.4162,8.4162,4952000.0
2010-06-29 10:30:00,8.61,8.77,8.6,8.75,2509500.0,8.4162,8.5726,8.4064,8.5531,2509500.0
2010-06-29 10:40:00,8.75,8.75,8.63,8.67,2378600.0,8.5531,8.5531,8.4358,8.4749,2378600.0
2010-06-29 10:50:00,8.66,8.73,8.65,8.71,1621600.0,8.4651,8.5335,8.4553,8.514,1621600.0
2010-06-29 11:00:00,8.71,8.75,8.69,8.74,1662500.0,8.514,8.5531,8.4944,8.5433,1662500.0
2010-06-29 11:10:00,8.74,8.8,8.69,8.73,1670600.0,8.5433,8.6019,8.4944,8.5335,1670600.0
2010-06-29 11:20:00,8.73,8.79,8.71,8.73,876200.0,8.5335,8.5922,8.514,8.5335,876200.0
2010-06-29 11:30:00,8.73,8.74,8.67,8.74,1093700.0,8.5335,8.5433,8.4749,8.5433,1093700.0
2010-06-29 11:40:00,8.74,8.75,8.67,8.71,1184800.0,8.5433,8.5531,8.4749,8.514,1184800.0
2010-06-29 11:50:00,8.71,8.78,8.7,8.72,979600.0,8.514,8.5824,8.5042,8.5237,979600.0
2010-06-29 12:00:00,8.72,8.73,8.67,8.7,1091400.0,8.5237,8.5335,8.4749,8.5042,1091400.0
2010-06-29 12:10:00,8.7,8.72,8.65,8.67,1185900.0,8.5042,8.5237,8.4553,8.4749,1185900.0
2010-06-29 12:20:00,8.68,8.75,8.67,8.7,990200.0,8.4846,8.5531,8.4749,8.5042,990200.0
2010-06-29 12:30:00,8.7,8.75,8.67,8.71,1169600.0,8.5042,8.5531,8.4749,8.514,1169600.0
2010-06-29 12:40:00,8.71,8.74,8.7,8.73,801500.0,8.514,8.5433,8.5042,8.5335,801500.0
2010-06-29 12:50:00,8.73,8.73,8.66,8.69,1191700.0,8.5335,8.5335,8.4651,8.4944,1191700.0
2010-06-29 13:00:00,8.69,8.73,8.66,8.73,1544100.0,8.4944,8.5335,8.4651,8.5335,1544100.0
2010-06-29 13:10:00,8.73,8.78,8.72,8.73,1838900.0,8.5335,8.5824,8.5237,8.5335,1838900.0
2010-06-29 13:20:00,8.73,8.75,8.7,8.75,872100.0,8.5335,8.5531,8.5042,8.5531,872100.0
2010-06-29 13:30:00,8.74,8.76,8.7,8.72,823800.0,8.5433,8.5628,8.5042,8.5237,823800.0
2010-06-29 13:40:00,8.72,8.77,8.71,8.77,633300.0,8.5237,8.5726,8.514,8.5726,633300.0
2010-06-29 13:50:00,8.76,8.79,8.73,8.77,1748700.0,8.5628,8.5922,8.5335,8.5726,1748700.0
2010-06-29 14:00:00,8.78,8.79,8.72,8.78,1092400.0,8.5824,8.5922,8.5237,8.5824,1092400.0
2010-06-29 14:10:00,8.79,8.82,8.76,8.77,1824400.0,8.5922,8.6215,8.5628,8.5726,1824400.0
2010-06-29 14:20:00,8.76,8.83,8.75,8.78,1345900.0,8.5628,8.6313,8.5531,8.5824,1345900.0
2010-06-29 14:30:00,8.78,8.78,8.73,8.75,1044900.0,8.5824,8.5824,8.5335,8.5531,1044900.0
2010-06-29 14:40:00,8.75,8.77,8.72,8.73,1272300.0,8.5531,8.5726,8.5237,8.5335,1272300.0
2010-06-29 14:50:00,8.73,8.79,8.71,8.73,1455800.0,8.5335,8.5922,8.514,8.5335,1455800.0
2010-06-29 15:00:00,8.73,8.78,8.72,8.74,1353100.0,8.5335,8.5824,8.5237,8.5433,1353100.0
2010-06-29 15:10:00,8.74,8.76,8.72,8.72,1082700.0,8.5433,8.5628,8.5237,8.5237,1082700.0
2010-06-29 15:20:00,8.73,8.73,8.69,8.71,2448600.0,8.5335,8.5335,8.4944,8.514,2448600.0
2010-06-29 15:30:00,8.72,8.74,8.68,8.7,2428700.0,8.5237,8.5433,8.4846,8.5042,2428700.0
2010-06-29 15:40:00,8.7,8.71,8.62,8.65,2523800.0,8.5042,8.514,8.426,8.4553,2523800.0
2010-06-29 15:50:00,8.65,8.7,8.62,8.67,4653500.0,8.4553,8.5042,8.426,8.4749,4653500.0
2010-06-30 09:30:00,8.72,8.78,8.6,8.77,1476400.0,8.5237,8.5824,8.4064,8.5726,1476400.0
2010-06-30 09:40:00,8.78,8.87,8.77,8.87,1235000.0,8.5824,8.6704,8.5726,8.6704,1235000.0
2010-06-30 09:50:00,8.87,8.92,8.82,8.85,1741100.0,8.6704,8.7192,8.6215,8.6508,1741100.0
2010-06-30 10:00:00,8.85,8.85,8.74,8.75,2332400.0,8.6508,8.6508,8.5433,8.5531,2332400.0
2010-06-30 10:10:00,8.75,8.78,8.71,8.75,1215900.0,8.5531,8.5824,8.514,8.5531,1215900.0
2010-06-30 10:20:00,8.75,8.76,8.68,8.69,1630500.0,8.5531,8.5628,8.4846,8.4944,1630500.0
2010-06-30 10:30:00,8.68,8.78,8.67,8.78,1213400.0,8.4846,8.5824,8.4749,8.5824,1213400.0
2010-06-30 10:40:00,8.77,8.79,8.71,8.75,1080200.0,8.5726,8.5922,8.514,8.5531,1080200.0
2010-06-30 10:50:00,8.75,8.75,8.68,8.68,845400.0,8.5531,8.5531,8.4846,8.4846,845400.0
2010-06-30 11:00:00,8.68,8.72,8.67,8.68,616400.0,8.4846,8.5237,8.4749,8.4846,616400.0
2010-06-30 11:10:00,8.68,8.75,8.67,8.72,862700.0,8.4846,8.5531,8.4749,8.5237,862700.0
2010-06-30 11:20:00,8.72,8.75,8.7,8.72,737700.0,8.5237,8.5531,8.5042,8.5237,737700.0
2010-06-30 11:30:00,8.72,8.79,8.71,8.77,614100.0,8.5237,8.5922,8.514,8.5726,614100.0
2010-06-30 11:40:00,8.77,8.82,8.76,8.82,681800.0,8.5726,8.6215,8.5628,8.6215,681800.0
2010-06-30 11:50:00,8.82,8.84,8.76,8.77,974300.0,8.6215,8.641,8.5628,8.5726,974300.0
2010-06-30 12:00:00,8.76,8.78,8.73,8.76,990900.0,8.5628,8.5824,8.5335,8.5628,990900.0
2010-06-30 12:10:00,8.76,8.77,8.75,8.76,239500.0,8.5628,8.5726,8.5531,8.5628,239500.0
2010-06-30 12:20:00,8.77,8.79,8.74,8.76,447200.0,8.5726,8.5922,8.5433,8.5628,447200.0
2010-06-30 12:30:00,8.77,8.78,8.75,8.75,261700.0,8.5726,8.5824,8.5531,8.5531,261700.0
2010-06-30 12:40:00,8.75,8.76,8.7,8.71,535500.0,8.5531,8.5628,8.5042,8.514,535500.0
2010-06-30 12:50:00,8.7,8.73,8.7,8.72,218400.0,8.5042,8.5335,8.5042,8.5237,218400.0
2010-06-30 13:00:00,8.72,8.73,8.69,8.71,477600.0,8.5237,8.5335,8.4944,8.514,477600.0
2010-06-30 13:10:00,8.71,8.72,8.69,8.72,397300.0,8.514,8.5237,8.4944,8.5237,397300.0
2010-06-30 13:20:00,8.72,8.74,8.7,8.71,299100.0,8.5237,8.5433,8.5042,8.514,299100.0
2010-06-30 13:30:00,8.71,8.72,8.65,8.68,535400.0,8.514,8.5237,8.4553,8.4846,535400.0
2010-06-30 13:40:00,8.69,8.7,8.67,8.69,386400.0,8.4944,8.5042,8.4749,8.4944,386400.0
2010-06-30 13:50:00,8.69,8.73,8.67,8.7,551100.0,8.4944,8.5335,8.4749,8.5042,551100.0
2010-06-30 14:00:00,8.7,8.72,8.65,8.68,734900.0,8.5042,8.5237,8.4553,8.4846,734900.0
2010-06-30 14:10:00,8.68,8.69,8.65,8.66,631400.0,8.4846,8.4944,8.4553,8.4651,631400.0
2010-06-30 14:20:00,8.66,8.67,8.61,8.64,753800.0,8.4651,8.4749,8.4162,8.4455,753800.0
2010-06-30 14:30:00,8.65,8.67,8.63,8.65,531600.0,8.4553,8.4749,8.4358,8.4553,531600.0
2010-06-30 14:40:00,8.65,8.66,8.6,8.64,698200.0,8.4553,8.4651,8.4064,8.4455,698200.0
2010-06-30 14:50:00,8.64,8.65,8.62,8.62,552600.0,8.4455,8.4553,8.426,8.426,552600.0
2010-06-30 15:00:00,8.62,8.66,8.61,8.64,545500.0,8.426,8.4651,8.4162,8.4455,545500.0
2010-06-30 15:10:00,8.64,8.65,8.6,8.61,576200.0,8.4455,8.4553,8.4064,8.4162,576200.0
2010-06-30 15:20:00,8.61,8.65,8.58,8.58,1243700.0,8.4162,8.4553,8.3869,8.3869,1243700.0
2010-06-30 15:30:00,8.59,8.59,8.52,8.52,1388300.0,8.3967,8.3967,8.3282,8.3282,1388300.0
2010-06-30 15:40:00,8.52,8.53,8.45,8.51,2210300.0,8.3282,8.338,8.2598,8.3185,2210300.0
2010-06-30 15:50:00,8.51,8.54,8.46,8.48,3061500.0,8.3185,8.3478,8.2696,8.2891,3061500.0
2010-07-01 09:30:00,8.51,8.54,8.42,8.46,1894100.0,8.3185,8.3478,8.2305,8.2696,1894100.0
2010-07-01 09:40:00,8.47,8.5,8.43,8.48,1297600.0,8.2794,8.3087,8.2403,8.2891,1297600.0
2010-07-01 09:50:00,8.48,8.51,8.44,8.47,1129400.0,8.2891,8.3185,8.25,8.2794,1129400.0
2010-07-01 10:00:00,8.47,8.47,8.3,8.37,2727200.0,8.2794,8.2794,8.1132,8.1816,2727200.0
2010-07-01 10:10:00,8.37,8.38,8.24,8.27,1712800.0,8.1816,8.1914,8.0545,8.0839,1712800.0
2010-07-01 10:20:00,8.27,8.29,8.22,8.26,1625500.0,8.0839,8.1034,8.035,8.0741,1625500.0
2010-07-01 10:30:00,8.26,8.26,8.08,8.09,3099200.0,8.0741,8.0741,7.8981,7.9079,3099200.0
2010-07-01 10:40:00,8.09,8.19,8.01,8.19,2439400.0,7.9079,8.0057,7.8297,8.0057,2439400.0
2010-07-01 10:50:00,8.19,8.19,8.11,8.14,1537100.0,8.0057,8.0057,7.9275,7.9568,1537100.0
2010-07-01 11:00:00,8.13,8.16,8.09,8.11,1061600.0,7.947,7.9763,7.9079,7.9275,1061600.0
2010-07-01 11:10:00,8.11,8.18,8.09,8.18,1007500.0,7.9275,7.9959,7.9079,7.9959,1007500.0
2010-07-01 11:20:00,8.18,8.31,8.17,8.3,1365400.0,7.9959,8.123,7.9861,8.1132,1365400.0
2010-07-01 11:30:00,8.3,8.39,8.27,8.37,1163400.0,8.1132,8.2012,8.0839,8.1816,1163400.0
2010-07-01 11:40:00,8.38,8.41,8.35,8.38,1249400.0,8.1914,8.2207,8.1621,8.1914,1249400.0
2010-07-01 11:50:00,8.38,8.38,8.32,8.38,601000.0,8.1914,8.1914,8.1327,8.1914,601000.0
2010-07-01 12:00:00,8.37,8.39,8.31,8.32,495800.0,8.1816,8.2012,8.123,8.1327,495800.0
2010-07-01 12:10:00,8.31,8.34,8.29,8.32,613800.0,8.123,8.1523,8.1034,8.1327,613800.0
2010-07-01 12:20:00,8.32,8.33,8.28,8.31,590100.0,8.1327,8.1425,8.0936,8.123,590100.0
2010-07-01 12:30:00,8.31,8.35,8.3,8.35,1040500.0,8.123,8.1621,8.1132,8.1621,1040500.0
2010-07-01 12:40:00,8.35,8.41,8.34,8.4,1123700.0,8.1621,8.2207,8.1523,8.2109,1123700.0
2010-07-01 12:50:00,8.39,8.43,8.36,8.38,800800.0,8.2012,8.2403,8.1718,8.1914,800800.0
2010-07-01 13:00:00,8.39,8.4,8.36,8.39,418800.0,8.2012,8.2109,8.1718,8.2012,418800.0
2010-07-01 13:10:00,8.39,8.41,8.34,8.41,493700.0,8.2012,8.2207,8.1523,8.2207,493700.0
2010-07-01 13:20:00,8.41,8.44,8.35,8.35,892400.0,8.2207,8.25,8.1621,8.1621,892400.0
2010-07-01 13:30:00,8.35,8.44,8.35,8.43,816100.0,8.1621,8.25,8.1621,8.2403,816100.0
2010-07-01 13:40:00,8.44,8.44,8.32,8.34,862000.0,8.25,8.25,8.1327,8.1523,862000.0
2010-07-01 13:50:00,8.34,8.37,8.32,8.36,666400.0,8.1523,8.1816,8.1327,8.1718,666400.0
2010-07-01 14:00:00,8.36,8.38,8.35,8.36,480700.0,8.1718,8.1914,8.1621,8.1718,480700.0
2010-07-01 14:10:00,8.37,8.45,8.36,8.43,679200.0,8.1816,8.2598,8.1718,8.2403,679200.0
2010-07-01 14:20:00,8.44,8.44,8.38,8.4,1211800.0,8.25,8.25,8.1914,8.2109,1211800.0
2010-07-01 14:30:00,8.4,8.41,8.35,8.37,483400.0,8.2109,8.2207,8.1621,8.1816,483400.0
2010-07-01 14:40:00,8.38,8.38,8.31,8.33,953700.0,8.1914,8.1914,8.123,8.1425,953700.0
2010-07-01 14:50:00,8.34,8.35,8.29,8.34,1170200.0,8.1523,8.1621,8.1034,8.1523,1170200.0
2010-07-01 15:00:00,8.34,8.41,8.34,8.39,1229100.0,8.1523,8.2207,8.1523,8.2012,1229100.0
2010-07-01 15:10:00,8.39,8.4,8.33,8.35,796600.0,8.2012,8.2109,8.1425,8.1621,796600.0
2010-07-01 15:20:00,8.34,8.4,8.31,8.39,1014100.0,8.1523,8.2109,8.123,8.2012,1014100.0
2010-07-01 15:30:00,8.39,8.42,8.36,8.38,1149700.0,8.2012,8.2305,8.1718,8.1914,1149700.0
2010-07-01 15:40:00,8.38,8.41,8.35,8.35,2064800.0,8.1914,8.2207,8.1621,8.1621,2064800.0
2010-07-01 15:50:00,8.35,8.42,8.34,8.38,2885900.0,8.1621,8.2305,8.1523,8.1914,2885900.0
2010-07-02 09:30:00,8.41,8.43,8.3,8.35,842100.0,8.2207,8.2403,8.1132,8.1621,842100.0
2010-07-02 09:40:00,8.35,8.41,8.29,8.32,1120100.0,8.1621,8.2207,8.1034,8.1327,1120100.0
2010-07-02 09:50:00,8.33,8.34,8.25,8.32,723600.0,8.1425,8.1523,8.0643,8.1327,723600.0
2010-07-02 10:00:00,8.31,8.34,8.25,8.31,737200.0,8.123,8.1523,8.0643,8.123,737200.0
2010-07-02 10:10:00,8.31,8.41,8.31,8.39,709700.0,8.123,8.2207,8.123,8.2012,709700.0
2010-07-02 10:20:00,8.39,8.44,8.35,8.35,663200.0,8.2012,8.25,8.1621,8.1621,663200.0
2010-07-02 10:30:00,8.36,8.39,8.32,8.38,683900.0,8.1718,8.2012,8.1327,8.1914,683900.0
2010-07-02 10:40:00,8.38,8.39,8.34,8.37,471300.0,8.1914,8.2012,8.1523,8.1816,471300.0
2010-07-02 10:50:00,8.37,8.38,8.28,8.32,571800.0,8.1816,8.1914,8.0936,8.1327,571800.0
2010-07-02 11:00:00,8.32,8.32,8.27,8.3,351100.0,8.1327,8.1327,8.0839,8.1132,351100.0
2010-07-02 11:10:00,8.3,8.33,8.27,8.27,533400.0,8.1132,8.1425,8.0839,8.0839,533400.0
2010-07-02 11:20:00,8.28,8.28,8.24,8.25,731900.0,8.0936,8.0936,8.0545,8.0643,731900.0
2010-07-02 11:30:00,8.24,8.27,8.19,8.21,528900.0,8.0545,8.0839,8.0057,8.0252,528900.0
2010-07-02 11:40:00,8.21,8.23,8.19,8.22,479100.0,8.0252,8.0448,8.0057,8.035,479100.0
2010-07-02 11:50:00,8.22,8.23,8.17,8.2,459900.0,8.035,8.0448,7.9861,8.0154,459900.0
2010-07-02 12:00:00,8.2,8.22,8.18,8.22,347300.0,8.0154,8.035,7.9959,8.035,347300.0
2010-07-02 12:10:00,8.21,8.22,8.15,8.16,322200.0,8.0252,8.035,7.9666,7.9763,322200.0
2010-07-02 12:20:00,8.15,8.21,8.13,8.21,563000.0,7.9666,8.0252,7.947,8.0252,563000.0
2010-07-02 12:30:00,8.21,8.24,8.17,8.18,594000.0,8.0252,8.0545,7.9861,7.9959,594000.0
2010-07-02 12:40:00,8.19,8.2,8.15,8.18,377500.0,8.0057,8.0154,7.9666,7.9959,377500.0
2010-07-02 12:50:00,8.18,8.19,8.12,8.12,503200.0,7.9959,8.0057,7.9372,7.9372,503200.0
2010-07-02 13:00:00,8.13,8.15,8.06,8.14,617400.0,7.947,7.9666,7.8786,7.9568,617400.0
2010-07-02 13:10:00,8.14,8.15,8.12,8.15,327200.0,7.9568,7.9666,7.9372,7.9666,327200.0
2010-07-02 13:20:00,8.15,8.17,8.11,8.11,341900.0,7.9666,7.9861,7.9275,7.9275,341900.0
2010-07-02 13:30:00,8.11,8.18,8.11,8.16,468900.0,7.9275,7.9959,7.9275,7.9763,468900.0
2010-07-02 13:40:00,8.15,8.18,8.15,8.17,356700.0,7.9666,7.9959,7.9666,7.9861,356700.0
2010-07-02 13:50:00,8.18,8.21,8.15,8.19,425500.0,7.9959,8.0252,7.9666,8.0057,425500.0
2010-07-02 14:00:00,8.19,8.21,8.17,8.17,436300.0,8.0057,8.0252,7.9861,7.9861,436300.0
2010-07-02 14:10:00,8.18,8.22,8.16,8.21,383900.0,7.9959,8.035,7.9763,8.0252,383900.0
2010-07-02 14:20:00,8.21,8.22,8.18,8.19,177100.0,8.0252,8.035,7.9959,8.0057,177100.0
2010-07-02 14:30:00,8.19,8.2,8.16,8.19,291700.0,8.0057,8.0154,7.9763,8.0057,291700.0
2010-07-02 14:40:00,8.2,8.21,8.17,8.18,169000.0,8.0154,8.0252,7.9861,7.9959,169000.0
2010-07-02 14:50:00,8.17,8.22,8.15,8.21,331000.0,7.9861,8.035,7.9666,8.0252,331000.0
2010-07-02 15:00:00,8.2,8.24,8.19,8.23,526100.0,8.0154,8.0545,8.0057,8.0448,526100.0
2010-07-02 15:10:00,8.24,8.25,8.2,8.22,345400.0,8.0545,8.0643,8.0154,8.035,345400.0
2010-07-02 15:20:00,8.23,8.27,8.22,8.24,494300.0,8.0448,8.0839,8.035,8.0545,494300.0
2010-07-02 15:30:00,8.24,8.31,8.23,8.3,581400.0,8.0545,8.123,8.0448,8.1132,581400.0
2010-07-02 15:40:00,8.3,8.33,8.26,8.3,856500.0,8.1132,8.1425,8.0741,8.1132,856500.0
2010-07-02 15:50:00,8.29,8.3,8.22,8.23,1039000.0,8.1034,8.1132,8.035,8.0448,1039000.0
2010-07-06 09:30:00,8.56,8.56,8.46,8.51,1162400.0,8.3673,8.3673,8.2696,8.3185,1162400.0
2010-07-06 09:40:00,8.52,8.54,8.43,8.49,1441900.0,8.3282,8.3478,8.2403,8.2989,1441900.0
2010-07-06 09:50:00,8.49,8.56,8.49,8.52,1131100.0,8.2989,8.3673,8.2989,8.3282,1131100.0
2010-07-06 10:00:00,8.52,8.63,8.48,8.61,1577700.0,8.3282,8.4358,8.2891,8.4162,1577700.0
2010-07-06 10:10:00,8.61,8.64,8.56,8.58,1168000.0,8.4162,8.4455,8.3673,8.3869,1168000.0
2010-07-06 10:20:00,8.59,8.62,8.57,8.61,495800.0,8.3967,8.426,8.3771,8.4162,495800.0
2010-07-06 10:30:00,8.6,8.64,8.59,8.61,737300.0,8.4064,8.4455,8.3967,8.4162,737300.0
2010-07-06 10:40:00,8.61,8.62,8.58,8.58,551000.0,8.4162,8.426,8.3869,8.3869,551000.0
2010-07-06 10:50:00,8.58,8.62,8.57,8.59,996400.0,8.3869,8.426,8.3771,8.3967,996400.0
2010-07-06 11:00:00,8.58,8.64,8.57,8.58,606100.0,8.3869,8.4455,8.3771,8.3869,606100.0
2010-07-06 11:10:00,8.57,8.61,8.55,8.56,592400.0,8.3771,8.4162,8.3576,8.3673,592400.0
2010-07-06 11:20:00,8.56,8.6,8.55,8.57,745200.0,8.3673,8.4064,8.3576,8.3771,745200.0
2010-07-06 11:30:00,8.57,8.63,8.57,8.62,533200.0,8.3771,8.4358,8.3771,8.426,533200.0
2010-07-06 11:40:00,8.62,8.63,8.61,8.62,429700.0,8.426,8.4358,8.4162,8.426,429700.0
2010-07-06 11:50:00,8.62,8.62,8.58,8.61,730100.0,8.426,8.426,8.3869,8.4162,730100.0
2010-07-06 12:00:00,8.61,8.64,8.61,8.64,450300.0,8.4162,8.4455,8.4162,8.4455,450300.0
2010-07-06 12:10:00,8.64,8.64,8.58,8.6,586200.0,8.4455,8.4455,8.3869,8.4064,586200.0
2010-07-06 12:20:00,8.6,8.61,8.56,8.56,601700.0,8.4064,8.4162,8.3673,8.3673,601700.0
2010-07-06 12:30:00,8.56,8.57,8.51,8.56,591900.0,8.3673,8.3771,8.3185,8.3673,591900.0
2010-07-06 12:40:00,8.55,8.56,8.47,8.48,608100.0,8.3576,8.3673,8.2794,8.2891,608100.0
2010-07-06 12:50:00,8.47,8.49,8.42,8.43,826500.0,8.2794,8.2989,8.2305,8.2403,826500.0
2010-07-06 13:00:00,8.43,8.46,8.42,8.44,959100.0,8.2403,8.2696,8.2305,8.25,959100.0
2010-07-06 13:10:00,8.43,8.44,8.38,8.4,552500.0,8.2403,8.25,8.1914,8.2109,552500.0
2010-07-06 13:20:00,8.39,8.44,8.37,8.43,528000.0,8.2012,8.25,8.1816,8.2403,528000.0
2010-07-06 13:30:00,8.43,8.44,8.37,8.37,615000.0,8.2403,8.25,8.1816,8.1816,615000.0
2010-07-06 13:40:00,8.37,8.39,8.33,8.34,771900.0,8.1816,8.2012,8.1425,8.1523,771900.0
2010-07-06 13:50:00,8.35,8.36,8.29,8.31,1272600.0,8.1621,8.1718,8.1034,8.123,1272600.0
2010-07-06 14:00:00,8.31,8.32,8.23,8.24,1472500.0,8.123,8.1327,8.0448,8.0545,1472500.0
2010-07-06 14:10:00,8.25,8.29,8.22,8.26,1182400.0,8.0643,8.1034,8.035,8.0741,1182400.0
2010-07-06 14:20:00,8.25,8.31,8.23,8.29,902000.0,8.0643,8.123,8.0448,8.1034,902000.0
2010-07-06 14:30:00,8.29,8.35,8.29,8.34,773700.0,8.1034,8.1621,8.1034,8.1523,773700.0
2010-07-06 14:40:00,8.34,8.34,8.27,8.3,617300.0,8.1523,8.1523,8.0839,8.1132,617300.0
2010-07-06 14:50:00,8.29,8.35,8.27,8.27,543600.0,8.1034,8.1621,8.0839,8.0839,543600.0
2010-07-06 15:00:00,8.27,8.33,8.25,8.27,958600.0,8.0839,8.1425,8.0643,8.0839,958600.0
2010-07-06 15:10:00,8.28,8.3,8.24,8.24,1378500.0,8.0936,8.1132,8.0545,8.0545,1378500.0
2010-07-06 15:20:00,8.24,8.29,8.22,8.27,617700.0,8.0545,8.1034,8.035,8.0839,617700.0
2010-07-06 15:30:00,8.27,8.3,8.25,8.27,1065300.0,8.0839,8.1132,8.0643,8.0839,1065300.0
2010-07-06 15:40:00,8.27,8.34,8.26,8.3,1323600.0,8.0839,8.1523,8.0741,8.1132,1323600.0
2010-07-06 15:50:00,8.3,8.35,8.29,8.34,2399800.0,8.1132,8.1621,8.1034,8.1523,2399800.0
2010-07-07 09:30:00,8.53,8.57,8.44,8.53,1624100.0,8.338,8.3771,8.25,8.338,1624100.0
2010-07-07 09:40:00,8.53,8.55,8.48,8.51,679900.0,8.338,8.3576,8.2891,8.3185,679900.0
2010-07-07 09:50:00,8.51,8.58,8.5,8.55,744200.0,8.3185,8.3869,8.3087,8.3576,744200.0
2010-07-07 10:00:00,8.55,8.67,8.55,8.65,1940700.0,8.3576,8.4749,8.3576,8.4553,1940700.0
2010-07-07 10:10:00,8.65,8.69,8.63,8.65,1114500.0,8.4553,8.4944,8.4358,8.4553,1114500.0
2010-07-07 10:20:00,8.65,8.66,8.59,8.6,732600.0,8.4553,8.4651,8.3967,8.4064,732600.0
2010-07-07 10:30:00,8.6,8.71,8.59,8.71,940400.0,8.4064,8.514,8.3967,8.514,940400.0
2010-07-07 10:40:00,8.71,8.72,8.68,8.72,848200.0,8.514,8.5237,8.4846,8.5237,848200.0
2010-07-07 10:50:00,8.72,8.75,8.71,8.73,748600.0,8.5237,8.5531,8.514,8.5335,748600.0
2010-07-07 11:00:00,8.73,8.74,8.68,8.71,874600.0,8.5335,8.5433,8.4846,8.514,874600.0
2010-07-07 11:10:00,8.7,8.72,8.62,8.62,667700.0,8.5042,8.5237,8.426,8.426,667700.0
2010-07-07 11:20:00,8.63,8.67,8.61,8.66,572800.0,8.4358,8.4749,8.4162,8.4651,572800.0
2010-07-07 11:30:00,8.66,8.71,8.66,8.68,394400.0,8.4651,8.514,8.4651,8.4846,394400.0
2010-07-07 11:40:00,8.68,8.69,8.63,8.67,475600.0,8.4846,8.4944,8.4358,8.4749,475600.0
2010-07-07 11:50:00,8.66,8.69,8.64,8.68,552300.0,8.4651,8.4944,8.4455,8.4846,552300.0
2010-07-07 12:00:00,8.68,8.7,8.66,8.68,465000.0,8.4846,8.5042,8.4651,8.4846,465000.0
2010-07-07 12:10:00,8.67,8.69,8.66,8.66,379100.0,8.4749,8.4944,8.4651,8.4651,379100.0
2010-07-07 12:20:00,8.66,8.7,8.66,8.7,695300.0,8.4651,8.5042,8.4651,8.5042,695300.0
2010-07-07 12:30:00,8.69,8.71,8.69,8.7,524600.0,8.4944,8.514,8.4944,8.5042,524600.0
2010-07-07 12:40:00,8.7,8.7,8.68,8.7,324700.0,8.5042,8.5042,8.4846,8.5042,324700.0
2010-07-07 12:50:00,8.69,8.71,8.67,8.69,349500.0,8.4944,8.514,8.4749,8.4944,349500.0
2010-07-07 13:00:00,8.68,8.72,8.67,8.72,551900.0,8.4846,8.5237,8.4749,8.5237,551900.0
2010-07-07 13:10:00,8.72,8.75,8.7,8.75,646900.0,8.5237,8.5531,8.5042,8.5531,646900.0
2010-07-07 13:20:00,8.75,8.77,8.73,8.76,624400.0,8.5531,8.5726,8.5335,8.5628,624400.0
2010-07-07 13:30:00,8.76,8.77,8.72,8.75,510700.0,8.5628,8.5726,8.5237,8.5531,510700.0
2010-07-07 13:40:00,8.76,8.77,8.73,8.77,445600.0,8.5628,8.5726,8.5335,8.5726,445600.0
2010-07-07 13:50:00,8.77,8.77,8.72,8.75,736200.0,8.5726,8.5726,8.5237,8.5531,736200.0
2010-07-07 14:00:00,8.76,8.78,8.74,8.76,495300.0,8.5628,8.5824,8.5433,8.5628,495300.0
2010-07-07 14:10:00,8.77,8.79,8.76,8.77,492900.0,8.5726,8.5922,8.5628,8.5726,492900.0
2010-07-07 14:20:00,8.77,8.78,8.75,8.76,349200.0,8.5726,8.5824,8.5531,8.5628,349200.0
2010-07-07 14:30:00,8.76,8.77,8.73,8.73,442500.0,8.5628,8.5726,8.5335,8.5335,442500.0
2010-07-07 14:40:00,8.73,8.78,8.73,8.76,412900.0,8.5335,8.5824,8.5335,8.5628,412900.0
2010-07-07 14:50:00,8.76,8.8,8.75,8.8,443800.0,8.5628,8.6019,8.5531,8.6019,443800.0
2010-07-07 15:00:00,8.8,8.8,8.75,8.77,668900.0,8.6019,8.6019,8.5531,8.5726,668900.0
2010-07-07 15:10:00,8.77,8.8,8.77,8.79,616000.0,8.5726,8.6019,8.5726,8.5922,616000.0
2010-07-07 15:20:00,8.79,8.81,8.78,8.8,975400.0,8.5922,8.6117,8.5824,8.6019,975400.0
2010-07-07 15:30:00,8.8,8.85,8.79,8.84,1020800.0,8.6019,8.6508,8.5922,8.641,1020800.0
2010-07-07 15:40:00,8.85,8.88,8.82,8.88,1829300.0,8.6508,8.6801,8.6215,8.6801,1829300.0
2010-07-07 15:50:00,8.88,8.9,8.87,8.89,2422200.0,8.6801,8.6997,8.6704,8.6899,2422200.0
2010-07-08 09:30:00,8.95,9.0,8.9,8.94,1770200.0,8.7486,8.7974,8.6997,8.7388,1770200.0
2010-07-08 09:40:00,8.94,8.94,8.73,8.76,1877000.0,8.7388,8.7388,8.5335,8.5628,1877000.0
2010-07-08 09:50:00,8.76,8.78,8.68,8.75,1476000.0,8.5628,8.5824,8.4846,8.5531,1476000.0
2010-07-08 10:00:00,8.75,8.78,8.65,8.68,946300.0,8.5531,8.5824,8.4553,8.4846,946300.0
2010-07-08 10:10:00,8.68,8.74,8.67,8.74,922100.0,8.4846,8.5433,8.4749,8.5433,922100.0
2010-07-08 10:20:00,8.74,8.76,8.69,8.74,1141500.0,8.5433,8.5628,8.4944,8.5433,1141500.0
2010-07-08 10:30:00,8.74,8.74,8.66,8.69,877800.0,8.5433,8.5433,8.4651,8.4944,877800.0
2010-07-08 10:40:00,8.69,8.72,8.67,8.72,364800.0,8.4944,8.5237,8.4749,8.5237,364800.0
2010-07-08 10:50:00,8.71,8.72,8.67,8.69,294500.0,8.514,8.5237,8.4749,8.4944,294500.0
2010-07-08 11:00:00,8.69,8.69,8.59,8.62,1000000.0,8.4944,8.4944,8.3967,8.426,1000000.0
2010-07-08 11:10:00,8.61,8.64,8.6,8.63,562300.0,8.4162,8.4455,8.4064,8.4358,562300.0
2010-07-08 11:20:00,8.64,8.66,8.6,8.6,422900.0,8.4455,8.4651,8.4064,8.4064,422900.0
2010-07-08 11:30:00,8.6,8.61,8.56,8.58,964400.0,8.4064,8.4162,8.3673,8.3869,964400.0
2010-07-08 11:40:00,8.58,8.63,8.55,8.57,887600.0,8.3869,8.4358,8.3576,8.3771,887600.0
2010-07-08 11:50:00,8.56,8.57,8.53,8.56,426200.0,8.3673,8.3771,8.338,8.3673,426200.0
2010-07-08 12:00:00,8.55,8.58,8.53,8.57,460600.0,8.3576,8.3869,8.338,8.3771,460600.0
2010-07-08 12:10:00,8.56,8.58,8.53,8.55,387000.0,8.3673,8.3869,8.338,8.3576,387000.0
2010-07-08 12:20:00,8.56,8.62,8.56,8.6,733600.0,8.3673,8.426,8.3673,8.4064,733600.0
2010-07-08 12:30:00,8.6,8.6,8.57,8.57,322500.0,8.4064,8.4064,8.3771,8.3771,322500.0
2010-07-08 12:40:00,8.58,8.59,8.56,8.59,146000.0,8.3869,8.3967,8.3673,8.3967,146000.0
2010-07-08 12:50:00,8.59,8.66,8.58,8.6,550800.0,8.3967,8.4651,8.3869,8.4064,550800.0
2010-07-08 13:00:00,8.59,8.65,8.59,8.65,284500.0,8.3967,8.4553,8.3967,8.4553,284500.0
2010-07-08 13:10:00,8.65,8.67,8.62,8.65,371200.0,8.4553,8.4749,8.426,8.4553,371200.0
2010-07-08 13:20:00,8.65,8.67,8.61,8.61,320500.0,8.4553,8.4749,8.4162,8.4162,320500.0
2010-07-08 13:30:00,8.61,8.64,8.61,8.62,374700.0,8.4162,8.4455,8.4162,8.426,374700.0
2010-07-08 13:40:00,8.62,8.63,8.6,8.6,217100.0,8.426,8.4358,8.4064,8.4064,217100.0
2010-07-08 13:50:00,8.6,8.63,8.57,8.61,444400.0,8.4064,8.4358,8.3771,8.4162,444400.0
2010-07-08 14:00:00,8.6,8.63,8.59,8.6,370500.0,8.4064,8.4358,8.3967,8.4064,370500.0
2010-07-08 14:10:00,8.6,8.61,8.56,8.59,355300.0,8.4064,8.4162,8.3673,8.3967,355300.0
2010-07-08 14:20:00,8.58,8.62,8.57,8.61,371600.0,8.3869,8.426,8.3771,8.4162,371600.0
2010-07-08 14:30:00,8.61,8.62,8.57,8.57,250100.0,8.4162,8.426,8.3771,8.3771,250100.0
2010-07-08 14:40:00,8.57,8.64,8.57,8.64,1535700.0,8.3771,8.4455,8.3771,8.4455,1535700.0
2010-07-08 14:50:00,8.64,8.7,8.63,8.7,989700.0,8.4455,8.5042,8.4358,8.5042,989700.0
2010-07-08 15:00:00,8.69,8.69,8.62,8.64,942600.0,8.4944,8.4944,8.426,8.4455,942600.0
2010-07-08 15:10:00,8.64,8.69,8.63,8.69,619200.0,8.4455,8.4944,8.4358,8.4944,619200.0
2010-07-08 15:20:00,8.69,8.73,8.68,8.69,1022700.0,8.4944,8.5335,8.4846,8.4944,1022700.0
2010-07-08 15:30:00,8.69,8.72,8.69,8.69,1387000.0,8.4944,8.5237,8.4944,8.4944,1387000.0
2010-07-08 15:40:00,8.7,8.72,8.66,8.68,1903600.0,8.5042,8.5237,8.4651,8.4846,1903600.0
2010-07-08 15:50:00,8.68,8.7,8.67,8.7,1907300.0,8.4846,8.5042,8.4749,8.5042,1907300.0
2010-07-09 09:30:00,8.7,8.71,8.61,8.63,587900.0,8.5042,8.514,8.4162,8.4358,587900.0
2010-07-09 09:40:00,8.63,8.64,8.56,8.59,1358600.0,8.4358,8.4455,8.3673,8.3967,1358600.0
2010-07-09 09:50:00,8.59,8.59,8.53,8.55,978500.0,8.3967,8.3967,8.338,8.3576,978500.0
2010-07-09 10:00:00,8.55,8.59,8.54,8.56,711800.0,8.3576,8.3967,8.3478,8.3673,711800.0
2010-07-09 10:10:00,8.56,8.63,8.56,8.59,904000.0,8.3673,8.4358,8.3673,8.3967,904000.0
2010-07-09 10:20:00,8.59,8.61,8.53,8.58,1639700.0,8.3967,8.4162,8.338,8.3869,1639700.0
2010-07-09 10:30:00,8.59,8.61,8.56,8.59,1213700.0,8.3967,8.4162,8.3673,8.3967,1213700.0
2010-07-09 10:40:00,8.59,8.62,8.58,8.6,552000.0,8.3967,8.426,8.3869,8.4064,552000.0
2010-07-09 10:50:00,8.59,8.62,8.59,8.6,450000.0,8.3967,8.426,8.3967,8.4064,450000.0
2010-07-09 11:00:00,8.6,8.64,8.59,8.59,514700.0,8.4064,8.4455,8.3967,8.3967,514700.0
2010-07-09 11:10:00,8.59,8.62,8.59,8.6,205100.0,8.3967,8.426,8.3967,8.4064,205100.0
2010-07-09 11:20:00,8.6,8.61,8.56,8.57,410200.0,8.4064,8.4162,8.3673,8.3771,410200.0
2010-07-09 11:30:00,8.56,8.59,8.56,8.59,473700.0,8.3673,8.3967,8.3673,8.3967,473700.0
2010-07-09 11:40:00,8.58,8.6,8.55,8.55,498900.0,8.3869,8.4064,8.3576,8.3576,498900.0
2010-07-09 11:50:00,8.55,8.57,8.53,8.56,1055000.0,8.3576,8.3771,8.338,8.3673,1055000.0
2010-07-09 12:00:00,8.56,8.6,8.55,8.58,508400.0,8.3673,8.4064,8.3576,8.3869,508400.0
2010-07-09 12:10:00,8.58,8.59,8.55,8.56,543300.0,8.3869,8.3967,8.3576,8.3673,543300.0
2010-07-09 12:20:00,8.56,8.58,8.55,8.58,797100.0,8.3673,8.3869,8.3576,8.3869,797100.0
2010-07-09 12:30:00,8.57,8.58,8.55,8.56,454500.0,8.3771,8.3869,8.3576,8.3673,454500.0
2010-07-09 12:40:00,8.56,8.57,8.52,8.53,455500.0,8.3673,8.3771,8.3282,8.338,455500.0
2010-07-09 12:50:00,8.53,8.54,8.51,8.52,519700.0,8.338,8.3478,8.3185,8.3282,519700.0
2010-07-09 13:00:00,8.52,8.54,8.51,8.54,585000.0,8.3282,8.3478,8.3185,8.3478,585000.0
2010-07-09 13:10:00,8.54,8.54,8.52,8.52,294100.0,8.3478,8.3478,8.3282,8.3282,294100.0
2010-07-09 13:20:00,8.52,8.53,8.49,8.5,767000.0,8.3282,8.338,8.2989,8.3087,767000.0
2010-07-09 13:30:00,8.5,8.52,8.49,8.51,370900.0,8.3087,8.3282,8.2989,8.3185,370900.0
2010-07-09 13:40:00,8.52,8.53,8.48,8.49,686000.0,8.3282,8.338,8.2891,8.2989,686000.0
2010-07-09 13:50:00,8.49,8.52,8.48,8.52,683100.0,8.2989,8.3282,8.2891,8.3282,683100.0
2010-07-09 14:00:00,8.52,8.53,8.5,8.51,730700.0,8.3282,8.338,8.3087,8.3185,730700.0
2010-07-09 14:10:00,8.51,8.51,8.49,8.51,393600.0,8.3185,8.3185,8.2989,8.3185,393600.0
2010-07-09 14:20:00,8.5,8.51,8.49,8.49,292900.0,8.3087,8.3185,8.2989,8.2989,292900.0
2010-07-09 14:30:00,8.49,8.49,8.44,8.44,956300.0,8.2989,8.2989,8.25,8.25,956300.0
2010-07-09 14:40:00,8.44,8.49,8.44,8.49,728500.0,8.25,8.2989,8.25,8.2989,728500.0
2010-07-09 14:50:00,8.49,8.52,8.48,8.5,889100.0,8.2989,8.3282,8.2891,8.3087,889100.0
2010-07-09 15:00:00,8.51,8.52,8.49,8.49,1133700.0,8.3185,8.3282,8.2989,8.2989,1133700.0
2010-07-09 15:10:00,8.49,8.51,8.49,8.5,651000.0,8.2989,8.3185,8.2989,8.3087,651000.0
2010-07-09 15:20:00,8.5,8.53,8.48,8.49,857000.0,8.3087,8.338,8.2891,8.2989,857000.0
2010-07-09 15:30:00,8.49,8.55,8.49,8.54,1250500.0,8.2989,8.3576,8.2989,8.3478,1250500.0
2010-07-09 15:40:00,8.53,8.59,8.53,8.58,1313000.0,8.338,8.3967,8.338,8.3869,1313000.0
2010-07-09 15:50:00,8.58,8.59,8.55,8.56,2197400.0,8.3869,8.3967,8.3576,8.3673,2197400.0
2010-07-12 09:30:00,8.53,8.68,8.5,8.66,1108300.0,8.338,8.4846,8.3087,8.4651,1108300.0
2010-07-12 09:40:00,8.66,8.75,8.65,8.72,1918600.0,8.4651,8.5531,8.4553,8.5237,1918600.0
2010-07-12 09:50:00,8.72,8.72,8.68,8.72,709100.0,8.5237,8.5237,8.4846,8.5237,709100.0
2010-07-12 10:00:00,8.72,8.73,8.68,8.68,645700.0,8.5237,8.5335,8.4846,8.4846,645700.0
2010-07-12 10:10:00,8.68,8.68,8.6,8.64,908200.0,8.4846,8.4846,8.4064,8.4455,908200.0
2010-07-12 10:20:00,8.63,8.65,8.55,8.57,1290000.0,8.4358,8.4553,8.3576,8.3771,1290000.0
2010-07-12 10:30:00,8.57,8.62,8.55,8.62,795900.0,8.3771,8.426,8.3576,8.426,795900.0
2010-07-12 10:40:00,8.61,8.62,8.57,8.57,580400.0,8.4162,8.426,8.3771,8.3771,580400.0
2010-07-12 10:50:00,8.57,8.6,8.57,8.6,550700.0,8.3771,8.4064,8.3771,8.4064,550700.0
2010-07-12 11:00:00,8.6,8.61,8.56,8.56,613300.0,8.4064,8.4162,8.3673,8.3673,613300.0
2010-07-12 11:10:00,8.56,8.64,8.55,8.64,383800.0,8.3673,8.4455,8.3576,8.4455,383800.0
2010-07-12 11:20:00,8.64,8.64,8.6,8.62,948600.0,8.4455,8.4455,8.4064,8.426,948600.0
2010-07-12 11:30:00,8.62,8.64,8.6,8.6,366600.0,8.426,8.4455,8.4064,8.4064,366600.0
2010-07-12 11:40:00,8.6,8.63,8.59,8.61,308800.0,8.4064,8.4358,8.3967,8.4162,308800.0
2010-07-12 11:50:00,8.6,8.62,8.59,8.6,341500.0,8.4064,8.426,8.3967,8.4064,341500.0
2010-07-12 12:00:00,8.6,8.64,8.6,8.63,367600.0,8.4064,8.4455,8.4064,8.4358,367600.0
2010-07-12 12:10:00,8.63,8.64,8.62,8.64,280400.0,8.4358,8.4455,8.426,8.4455,280400.0
2010-07-12 12:20:00,8.64,8.64,8.62,8.64,194400.0,8.4455,8.4455,8.426,8.4455,194400.0
2010-07-12 12:30:00,8.64,8.65,8.6,8.65,583100.0,8.4455,8.4553,8.4064,8.4553,583100.0
2010-07-12 12:40:00,8.65,8.66,8.6,8.61,459900.0,8.4553,8.4651,8.4064,8.4162,459900.0
2010-07-12 12:50:00,8.61,8.61,8.55,8.55,715700.0,8.4162,8.4162,8.3576,8.3576,715700.0
2010-07-12 13:00:00,8.55,8.59,8.54,8.57,765500.0,8.3576,8.3967,8.3478,8.3771,765500.0
2010-07-12 13:10:00,8.56,8.58,8.55,8.57,339700.0,8.3673,8.3869,8.3576,8.3771,339700.0
2010-07-12 13:20:00,8.57,8.58,8.53,8.57,539800.0,8.3771,8.3869,8.338,8.3771,539800.0
2010-07-12 13:30:00,8.57,8.6,8.56,8.6,529600.0,8.3771,8.4064,8.3673,8.4064,529600.0
2010-07-12 13:40:00,8.6,8.6,8.56,8.57,291100.0,8.4064,8.4064,8.3673,8.3771,291100.0
2010-07-12 13:50:00,8.56,8.59,8.56,8.57,562000.0,8.3673,8.3967,8.3673,8.3771,562000.0
2010-07-12 14:00:00,8.57,8.58,8.57,8.58,231600.0,8.3771,8.3869,8.3771,8.3869,231600.0
2010-07-12 14:10:00,8.57,8.58,8.55,8.55,355600.0,8.3771,8.3869,8.3576,8.3576,355600.0
2010-07-12 14:20:00,8.56,8.56,8.54,8.55,309700.0,8.3673,8.3673,8.3478,8.3576,309700.0
2010-07-12 14:30:00,8.55,8.59,8.53,8.57,576800.0,8.3576,8.3967,8.338,8.3771,576800.0
2010-07-12 14:40:00,8.57,8.59,8.56,8.59,542700.0,8.3771,8.3967,8.3673,8.3967,542700.0
2010-07-12 14:50:00,8.59,8.59,8.55,8.56,440400.0,8.3967,8.3967,8.3576,8.3673,440400.0
2010-07-12 15:00:00,8.56,8.57,8.53,8.53,532400.0,8.3673,8.3771,8.338,8.338,532400.0
2010-07-12 15:10:00,8.54,8.57,8.53,8.57,911700.0,8.3478,8.3771,8.338,8.3771,911700.0
2010-07-12 15:20:00,8.57,8.58,8.55,8.58,846200.0,8.3771,8.3869,8.3576,8.3869,846200.0
2010-07-12 15:30:00,8.57,8.59,8.55,8.59,666800.0,8.3771,8.3967,8.3576,8.3967,666800.0
2010-07-12 15:40:00,8.59,8.59,8.55,8.56,746500.0,8.3967,8.3967,8.3576,8.3673,746500.0
2010-07-12 15:50:00,8.56,8.56,8.53,8.55,1876000.0,8.3673,8.3673,8.338,8.3576,1876000.0
2010-07-13 09:30:00,8.75,8.8,8.65,8.7,4004300.0,8.5531,8.6019,8.4553,8.5042,4004300.0
2010-07-13 09:40:00,8.71,8.72,8.56,8.59,1315700.0,8.514,8.5237,8.3673,8.3967,1315700.0
2010-07-13 09:50:00,8.59,8.63,8.59,8.61,1086100.0,8.3967,8.4358,8.3967,8.4162,1086100.0
2010-07-13 10:00:00,8.61,8.62,8.58,8.58,1446800.0,8.4162,8.426,8.3869,8.3869,1446800.0
2010-07-13 10:10:00,8.58,8.59,8.55,8.57,895400.0,8.3869,8.3967,8.3576,8.3771,895400.0
2010-07-13 10:20:00,8.56,8.59,8.51,8.59,2069700.0,8.3673,8.3967,8.3185,8.3967,2069700.0
2010-07-13 10:30:00,8.58,8.59,8.54,8.57,1058100.0,8.3869,8.3967,8.3478,8.3771,1058100.0
2010-07-13 10:40:00,8.57,8.57,8.54,8.55,522300.0,8.3771,8.3771,8.3478,8.3576,522300.0
2010-07-13 10:50:00,8.55,8.59,8.55,8.56,386600.0,8.3576,8.3967,8.3576,8.3673,386600.0
2010-07-13 11:00:00,8.57,8.59,8.56,8.58,366200.0,8.3771,8.3967,8.3673,8.3869,366200.0
2010-07-13 11:10:00,8.58,8.58,8.57,8.58,225400.0,8.3869,8.3869,8.3771,8.3869,225400.0
2010-07-13 11:20:00,8.57,8.58,8.54,8.56,444900.0,8.3771,8.3869,8.3478,8.3673,444900.0
2010-07-13 11:30:00,8.56,8.6,8.55,8.6,821300.0,8.3673,8.4064,8.3576,8.4064,821300.0
2010-07-13 11:40:00,8.6,8.6,8.55,8.55,560900.0,8.4064,8.4064,8.3576,8.3576,560900.0
2010-07-13 11:50:00,8.54,8.57,8.54,8.55,679100.0,8.3478,8.3771,8.3478,8.3576,679100.0
2010-07-13 12:00:00,8.55,8.56,8.54,8.56,390800.0,8.3576,8.3673,8.3478,8.3673,390800.0
2010-07-13 12:10:00,8.56,8.57,8.55,8.56,149600.0,8.3673,8.3771,8.3576,8.3673,149600.0
2010-07-13 12:20:00,8.57,8.6,8.56,8.6,675300.0,8.3771,8.4064,8.3673,8.4064,675300.0
2010-07-13 12:30:00,8.6,8.61,8.59,8.6,772600.0,8.4064,8.4162,8.3967,8.4064,772600.0
2010-07-13 12:40:00,8.6,8.6,8.59,8.6,434800.0,8.4064,8.4064,8.3967,8.4064,434800.0
2010-07-13 12:50:00,8.59,8.6,8.59,8.6,149100.0,8.3967,8.4064,8.3967,8.4064,149100.0
2010-07-13 13:00:00,8.6,8.62,8.59,8.6,1006500.0,8.4064,8.426,8.3967,8.4064,1006500.0
2010-07-13 13:10:00,8.59,8.6,8.57,8.58,380100.0,8.3967,8.4064,8.3771,8.3869,380100.0
2010-07-13 13:20:00,8.58,8.59,8.55,8.56,381500.0,8.3869,8.3967,8.3576,8.3673,381500.0
2010-07-13 13:30:00,8.56,8.59,8.56,8.59,1933000.0,8.3673,8.3967,8.3673,8.3967,1933000.0
2010-07-13 13:40:00,8.59,8.59,8.57,8.58,350700.0,8.3967,8.3967,8.3771,8.3869,350700.0
2010-07-13 13:50:00,8.58,8.58,8.56,8.57,235700.0,8.3869,8.3869,8.3673,8.3771,235700.0
2010-07-13 14:00:00,8.56,8.64,8.56,8.63,1779800.0,8.3673,8.4455,8.3673,8.4358,1779800.0
2010-07-13 14:10:00,8.64,8.65,8.62,8.63,1253800.0,8.4455,8.4553,8.426,8.4358,1253800.0
2010-07-13 14:20:00,8.63,8.65,8.6,8.63,1453800.0,8.4358,8.4553,8.4064,8.4358,1453800.0
2010-07-13 14:30:00,8.63,8.68,8.62,8.68,827300.0,8.4358,8.4846,8.426,8.4846,827300.0
2010-07-13 14:40:00,8.68,8.68,8.63,8.67,1737800.0,8.4846,8.4846,8.4358,8.4749,1737800.0
2010-07-13 14:50:00,8.67,8.69,8.66,8.68,739100.0,8.4749,8.4944,8.4651,8.4846,739100.0
2010-07-13 15:00:00,8.68,8.73,8.68,8.72,556900.0,8.4846,8.5335,8.4846,8.5237,556900.0
2010-07-13 15:10:00,8.73,8.75,8.72,8.74,777300.0,8.5335,8.5531,8.5237,8.5433,777300.0
2010-07-13 15:20:00,8.75,8.76,8.71,8.75,1438400.0,8.5531,8.5628,8.514,8.5531,1438400.0
2010-07-13 15:30:00,8.75,8.79,8.74,8.78,1036100.0,8.5531,8.5922,8.5433,8.5824,1036100.0
2010-07-13 15:40:00,8.79,8.79,8.75,8.77,1429300.0,8.5922,8.5922,8.5531,8.5726,1429300.0
2010-07-13 15:50:00,8.78,8.79,8.71,8.72,2184300.0,8.5824,8.5922,8.514,8.5237,2184300.0
2010-07-14 09:30:00,8.83,8.85,8.7,8.8,2089000.0,8.6313,8.6508,8.5042,8.6019,2089000.0
2010-07-14 09:40:00,8.81,8.88,8.78,8.87,1022200.0,8.6117,8.6801,8.5824,8.6704,1022200.0
2010-07-14 09:50:00,8.87,8.88,8.78,8.8,1119600.0,8.6704,8.6801,8.5824,8.6019,1119600.0
2010-07-14 10:00:00,8.8,8.81,8.75,8.79,836800.0,8.6019,8.6117,8.5531,8.5922,836800.0
2010-07-14 10:10:00,8.79,8.82,8.77,8.8,819000.0,8.5922,8.6215,8.5726,8.6019,819000.0
2010-07-14 10:20:00,8.81,8.84,8.8,8.8,698000.0,8.6117,8.641,8.6019,8.6019,698000.0
2010-07-14 10:30:00,8.8,8.81,8.71,8.73,1208400.0,8.6019,8.6117,8.514,8.5335,1208400.0
2010-07-14 10:40:00,8.73,8.75,8.69,8.7,959800.0,8.5335,8.5531,8.4944,8.5042,959800.0
2010-07-14 10:50:00,8.7,8.71,8.64,8.69,585900.0,8.5042,8.514,8.4455,8.4944,585900.0
2010-07-14 11:00:00,8.68,8.73,8.61,8.64,2176200.0,8.4846,8.5335,8.4162,8.4455,2176200.0
2010-07-14 11:10:00,8.64,8.67,8.61,8.67,629200.0,8.4455,8.4749,8.4162,8.4749,629200.0
2010-07-14 11:20:00,8.66,8.68,8.63,8.65,1118400.0,8.4651,8.4846,8.4358,8.4553,1118400.0
2010-07-14 11:30:00,8.66,8.66,8.58,8.62,1714300.0,8.4651,8.4651,8.3869,8.426,1714300.0
2010-07-14 11:40:00,8.62,8.71,8.61,8.71,1179700.0,8.426,8.514,8.4162,8.514,1179700.0
2010-07-14 11:50:00,8.71,8.74,8.7,8.71,1251900.0,8.514,8.5433,8.5042,8.514,1251900.0
2010-07-14 12:00:00,8.71,8.75,8.69,8.74,541800.0,8.514,8.5531,8.4944,8.5433,541800.0
2010-07-14 12:10:00,8.74,8.74,8.71,8.73,314700.0,8.5433,8.5433,8.514,8.5335,314700.0
2010-07-14 12:20:00,8.73,8.74,8.69,8.72,334000.0,8.5335,8.5433,8.4944,8.5237,334000.0
2010-07-14 12:30:00,8.72,8.74,8.71,8.73,259000.0,8.5237,8.5433,8.514,8.5335,259000.0
2010-07-14 12:40:00,8.73,8.74,8.71,8.72,240000.0,8.5335,8.5433,8.514,8.5237,240000.0
2010-07-14 12:50:00,8.72,8.72,8.7,8.71,363300.0,8.5237,8.5237,8.5042,8.514,363300.0
2010-07-14 13:00:00,8.7,8.71,8.65,8.65,326600.0,8.5042,8.514,8.4553,8.4553,326600.0
2010-07-14 13:10:00,8.66,8.68,8.65,8.67,407000.0,8.4651,8.4846,8.4553,8.4749,407000.0
2010-07-14 13:20:00,8.68,8.68,8.63,8.63,454900.0,8.4846,8.4846,8.4358,8.4358,454900.0
2010-07-14 13:30:00,8.64,8.66,8.63,8.64,425100.0,8.4455,8.4651,8.4358,8.4455,425100.0
2010-07-14 13:40:00,8.64,8.65,8.59,8.59,680800.0,8.4455,8.4553,8.3967,8.3967,680800.0
2010-07-14 13:50:00,8.59,8.61,8.56,8.6,717500.0,8.3967,8.4162,8.3673,8.4064,717500.0
2010-07-14 14:00:00,8.61,8.62,8.55,8.59,861200.0,8.4162,8.426,8.3576,8.3967,861200.0
2010-07-14 14:10:00,8.58,8.65,8.56,8.62,1531400.0,8.3869,8.4553,8.3673,8.426,1531400.0
2010-07-14 14:20:00,8.62,8.64,8.58,8.63,1054000.0,8.426,8.4455,8.3869,8.4358,1054000.0
2010-07-14 14:30:00,8.63,8.69,8.63,8.67,1093300.0,8.4358,8.4944,8.4358,8.4749,1093300.0
2010-07-14 14:40:00,8.67,8.68,8.66,8.67,532100.0,8.4749,8.4846,8.4651,8.4749,532100.0
2010-07-14 14:50:00,8.67,8.72,8.66,8.69,707100.0,8.4749,8.5237,8.4651,8.4944,707100.0
2010-07-14 15:00:00,8.69,8.73,8.69,8.72,1032300.0,8.4944,8.5335,8.4944,8.5237,1032300.0
2010-07-14 15:10:00,8.73,8.76,8.72,8.74,1099500.0,8.5335,8.5628,8.5237,8.5433,1099500.0
2010-07-14 15:20:00,8.74,8.78,8.74,8.77,948100.0,8.5433,8.5824,8.5433,8.5726,948100.0
2010-07-14 15:30:00,8.77,8.78,8.73,8.73,2531700.0,8.5726,8.5824,8.5335,8.5335,2531700.0
2010-07-14 15:40:00,8.73,8.75,8.72,8.74,2388700.0,8.5335,8.5531,8.5237,8.5433,2388700.0
2010-07-14 15:50:00,8.74,8.74,8.72,8.73,1933200.0,8.5433,8.5433,8.5237,8.5335,1933200.0
2010-07-15 09:30:00,8.74,8.74,8.63,8.69,691100.0,8.5433,8.5433,8.4358,8.4944,691100.0
2010-07-15 09:40:00,8.69,8.69,8.62,8.62,512300.0,8.4944,8.4944,8.426,8.426,512300.0
2010-07-15 09:50:00,8.62,8.68,8.62,8.67,687700.0,8.426,8.4846,8.426,8.4749,687700.0
2010-07-15 10:00:00,8.67,8.67,8.56,8.57,851900.0,8.4749,8.4749,8.3673,8.3771,851900.0
2010-07-15 10:10:00,8.56,8.56,8.49,8.49,1745300.0,8.3673,8.3673,8.2989,8.2989,1745300.0
2010-07-15 10:20:00,8.49,8.55,8.48,8.55,624200.0,8.2989,8.3576,8.2891,8.3576,624200.0
2010-07-15 10:30:00,8.55,8.55,8.52,8.54,553700.0,8.3576,8.3576,8.3282,8.3478,553700.0
2010-07-15 10:40:00,8.54,8.54,8.52,8.54,321600.0,8.3478,8.3478,8.3282,8.3478,321600.0
2010-07-15 10:50:00,8.53,8.58,8.53,8.58,817300.0,8.338,8.3869,8.338,8.3869,817300.0
2010-07-15 11:00:00,8.58,8.58,8.53,8.54,269000.0,8.3869,8.3869,8.338,8.3478,269000.0
2010-07-15 11:10:00,8.53,8.57,8.52,8.52,615800.0,8.338,8.3771,8.3282,8.3282,615800.0
2010-07-15 11:20:00,8.52,8.57,8.52,8.55,361700.0,8.3282,8.3771,8.3282,8.3576,361700.0
2010-07-15 11:30:00,8.55,8.55,8.52,8.52,554400.0,8.3576,8.3576,8.3282,8.3282,554400.0
2010-07-15 11:40:00,8.52,8.56,8.51,8.54,375700.0,8.3282,8.3673,8.3185,8.3478,375700.0
2010-07-15 11:50:00,8.54,8.55,8.52,8.54,503700.0,8.3478,8.3576,8.3282,8.3478,503700.0
2010-07-15 12:00:00,8.53,8.56,8.53,8.55,122900.0,8.338,8.3673,8.338,8.3576,122900.0
2010-07-15 12:10:00,8.54,8.57,8.52,8.53,497400.0,8.3478,8.3771,8.3282,8.338,497400.0
2010-07-15 12:20:00,8.53,8.54,8.52,8.53,127400.0,8.338,8.3478,8.3282,8.338,127400.0
2010-07-15 12:30:00,8.53,8.55,8.52,8.52,633700.0,8.338,8.3576,8.3282,8.3282,633700.0
2010-07-15 12:40:00,8.52,8.54,8.51,8.52,218700.0,8.3282,8.3478,8.3185,8.3282,218700.0
2010-07-15 12:50:00,8.53,8.54,8.51,8.52,517500.0,8.338,8.3478,8.3185,8.3282,517500.0
2010-07-15 13:00:00,8.52,8.53,8.49,8.53,1022500.0,8.3282,8.338,8.2989,8.338,1022500.0
2010-07-15 13:10:00,8.53,8.56,8.52,8.55,602200.0,8.338,8.3673,8.3282,8.3576,602200.0
2010-07-15 13:20:00,8.55,8.6,8.55,8.55,710000.0,8.3576,8.4064,8.3576,8.3576,710000.0
2010-07-15 13:30:00,8.55,8.56,8.52,8.54,190300.0,8.3576,8.3673,8.3282,8.3478,190300.0
2010-07-15 13:40:00,8.53,8.58,8.53,8.57,208300.0,8.338,8.3869,8.338,8.3771,208300.0
2010-07-15 13:50:00,8.57,8.58,8.55,8.57,372900.0,8.3771,8.3869,8.3576,8.3771,372900.0
2010-07-15 14:00:00,8.56,8.58,8.54,8.55,592000.0,8.3673,8.3869,8.3478,8.3576,592000.0
2010-07-15 14:10:00,8.54,8.59,8.54,8.58,343600.0,8.3478,8.3967,8.3478,8.3869,343600.0
2010-07-15 14:20:00,8.59,8.59,8.55,8.56,567100.0,8.3967,8.3967,8.3576,8.3673,567100.0
2010-07-15 14:30:00,8.56,8.59,8.55,8.56,466200.0,8.3673,8.3967,8.3576,8.3673,466200.0
2010-07-15 14:40:00,8.56,8.59,8.55,8.59,254300.0,8.3673,8.3967,8.3576,8.3967,254300.0
2010-07-15 14:50:00,8.59,8.59,8.55,8.56,375100.0,8.3967,8.3967,8.3576,8.3673,375100.0
2010-07-15 15:00:00,8.55,8.58,8.53,8.53,2445500.0,8.3576,8.3869,8.338,8.338,2445500.0
2010-07-15 15:10:00,8.53,8.54,8.5,8.52,1570500.0,8.338,8.3478,8.3087,8.3282,1570500.0
2010-07-15 15:20:00,8.52,8.56,8.5,8.55,897400.0,8.3282,8.3673,8.3087,8.3576,897400.0
2010-07-15 15:30:00,8.55,8.61,8.54,8.6,1344400.0,8.3576,8.4162,8.3478,8.4064,1344400.0
2010-07-15 15:40:00,8.61,8.68,8.59,8.67,1450700.0,8.4162,8.4846,8.3967,8.4749,1450700.0
2010-07-15 15:50:00,8.67,8.69,8.65,8.66,1673200.0,8.4749,8.4944,8.4553,8.4651,1673200.0
2010-07-16 09:30:00,8.55,8.57,8.41,8.41,1610900.0,8.3576,8.3771,8.2207,8.2207,1610900.0
2010-07-16 09:40:00,8.42,8.47,8.41,8.45,765300.0,8.2305,8.2794,8.2207,8.2598,765300.0
2010-07-16 09:50:00,8.45,8.5,8.42,8.42,1144600.0,8.2598,8.3087,8.2305,8.2305,1144600.0
2010-07-16 10:00:00,8.43,8.45,8.36,8.37,1009900.0,8.2403,8.2598,8.1718,8.1816,1009900.0
2010-07-16 10:10:00,8.37,8.44,8.37,8.41,886900.0,8.1816,8.25,8.1816,8.2207,886900.0
2010-07-16 10:20:00,8.41,8.45,8.4,8.42,584700.0,8.2207,8.2598,8.2109,8.2305,584700.0
2010-07-16 10:30:00,8.43,8.43,8.39,8.43,412400.0,8.2403,8.2403,8.2012,8.2403,412400.0
2010-07-16 10:40:00,8.43,8.46,8.4,8.43,386700.0,8.2403,8.2696,8.2109,8.2403,386700.0
2010-07-16 10:50:00,8.42,8.45,8.4,8.43,337100.0,8.2305,8.2598,8.2109,8.2403,337100.0
2010-07-16 11:00:00,8.43,8.45,8.4,8.41,373300.0,8.2403,8.2598,8.2109,8.2207,373300.0
2010-07-16 11:10:00,8.41,8.44,8.38,8.39,693700.0,8.2207,8.25,8.1914,8.2012,693700.0
2010-07-16 11:20:00,8.38,8.4,8.35,8.4,2107700.0,8.1914,8.2109,8.1621,8.2109,2107700.0
2010-07-16 11:30:00,8.4,8.4,8.37,8.39,391400.0,8.2109,8.2109,8.1816,8.2012,391400.0
2010-07-16 11:40:00,8.39,8.4,8.37,8.37,302100.0,8.2012,8.2109,8.1816,8.1816,302100.0
2010-07-16 11:50:00,8.37,8.39,8.36,8.37,305900.0,8.1816,8.2012,8.1718,8.1816,305900.0
2010-07-16 12:00:00,8.37,8.37,8.35,8.37,265900.0,8.1816,8.1816,8.1621,8.1816,265900.0
2010-07-16 12:10:00,8.37,8.39,8.36,8.36,336100.0,8.1816,8.2012,8.1718,8.1718,336100.0
2010-07-16 12:20:00,8.36,8.4,8.36,8.4,545400.0,8.1718,8.2109,8.1718,8.2109,545400.0
2010-07-16 12:30:00,8.4,8.4,8.38,8.39,334200.0,8.2109,8.2109,8.1914,8.2012,334200.0
2010-07-16 12:40:00,8.38,8.4,8.37,8.4,359300.0,8.1914,8.2109,8.1816,8.2109,359300.0
2010-07-16 12:50:00,8.4,8.4,8.37,8.37,182700.0,8.2109,8.2109,8.1816,8.1816,182700.0
2010-07-16 13:00:00,8.37,8.39,8.36,8.39,183300.0,8.1816,8.2012,8.1718,8.2012,183300.0
2010-07-16 13:10:00,8.38,8.39,8.37,8.39,171600.0,8.1914,8.2012,8.1816,8.2012,171600.0
2010-07-16 13:20:00,8.39,8.4,8.35,8.36,1320700.0,8.2012,8.2109,8.1621,8.1718,1320700.0
2010-07-16 13:30:00,8.36,8.38,8.35,8.37,475800.0,8.1718,8.1914,8.1621,8.1816,475800.0
2010-07-16 13:40:00,8.36,8.37,8.31,8.34,571700.0,8.1718,8.1816,8.123,8.1523,571700.0
2010-07-16 13:50:00,8.34,8.34,8.3,8.32,571100.0,8.1523,8.1523,8.1132,8.1327,571100.0
2010-07-16 14:00:00,8.32,8.33,8.3,8.32,155900.0,8.1327,8.1425,8.1132,8.1327,155900.0
2010-07-16 14:10:00,8.32,8.32,8.28,8.28,401400.0,8.1327,8.1327,8.0936,8.0936,401400.0
2010-07-16 14:20:00,8.28,8.33,8.28,8.3,545800.0,8.0936,8.1425,8.0936,8.1132,545800.0
2010-07-16 14:30:00,8.3,8.3,8.28,8.28,363400.0,8.1132,8.1132,8.0936,8.0936,363400.0
2010-07-16 14:40:00,8.28,8.29,8.26,8.29,303200.0,8.0936,8.1034,8.0741,8.1034,303200.0
2010-07-16 14:50:00,8.29,8.3,8.27,8.3,310500.0,8.1034,8.1132,8.0839,8.1132,310500.0
2010-07-16 15:00:00,8.29,8.31,8.27,8.28,655000.0,8.1034,8.123,8.0839,8.0936,655000.0
2010-07-16 15:10:00,8.27,8.28,8.25,8.26,660900.0,8.0839,8.0936,8.0643,8.0741,660900.0
2010-07-16 15:20:00,8.26,8.27,8.25,8.26,288800.0,8.0741,8.0839,8.0643,8.0741,288800.0
2010-07-16 15:30:00,8.26,8.3,8.25,8.27,884600.0,8.0741,8.1132,8.0643,8.0839,884600.0
2010-07-16 15:40:00,8.27,8.28,8.25,8.26,889100.0,8.0839,8.0936,8.0643,8.0741,889100.0
2010-07-16 15:50:00,8.25,8.28,8.25,8.27,2372700.0,8.0643,8.0936,8.0643,8.0839,2372700.0
2010-07-19 09:30:00,8.32,8.37,8.31,8.31,610200.0,8.1327,8.1816,8.123,8.123,610200.0
2010-07-19 09:40:00,8.31,8.41,8.31,8.39,602400.0,8.123,8.2207,8.123,8.2012,602400.0
2010-07-19 09:50:00,8.39,8.4,8.37,8.39,410700.0,8.2012,8.2109,8.1816,8.2012,410700.0
2010-07-19 10:00:00,8.39,8.41,8.33,8.33,782500.0,8.2012,8.2207,8.1425,8.1425,782500.0
2010-07-19 10:10:00,8.34,8.37,8.3,8.31,1164100.0,8.1523,8.1816,8.1132,8.123,1164100.0
2010-07-19 10:20:00,8.31,8.33,8.26,8.27,761900.0,8.123,8.1425,8.0741,8.0839,761900.0
2010-07-19 10:30:00,8.26,8.31,8.26,8.28,352400.0,8.0741,8.123,8.0741,8.0936,352400.0
2010-07-19 10:40:00,8.28,8.3,8.24,8.25,613300.0,8.0936,8.1132,8.0545,8.0643,613300.0
2010-07-19 10:50:00,8.25,8.29,8.23,8.29,314600.0,8.0643,8.1034,8.0448,8.1034,314600.0
2010-07-19 11:00:00,8.28,8.32,8.27,8.32,646300.0,8.0936,8.1327,8.0839,8.1327,646300.0
2010-07-19 11:10:00,8.31,8.33,8.31,8.33,186300.0,8.123,8.1425,8.123,8.1425,186300.0
2010-07-19 11:20:00,8.32,8.33,8.32,8.33,129200.0,8.1327,8.1425,8.1327,8.1425,129200.0
2010-07-19 11:30:00,8.32,8.33,8.28,8.28,281900.0,8.1327,8.1425,8.0936,8.0936,281900.0
2010-07-19 11:40:00,8.29,8.31,8.28,8.31,178700.0,8.1034,8.123,8.0936,8.123,178700.0
2010-07-19 11:50:00,8.31,8.34,8.3,8.33,186600.0,8.123,8.1523,8.1132,8.1425,186600.0
2010-07-19 12:00:00,8.32,8.33,8.3,8.31,171800.0,8.1327,8.1425,8.1132,8.123,171800.0
2010-07-19 12:10:00,8.3,8.33,8.29,8.33,171200.0,8.1132,8.1425,8.1034,8.1425,171200.0
2010-07-19 12:20:00,8.33,8.34,8.31,8.32,227900.0,8.1425,8.1523,8.123,8.1327,227900.0
2010-07-19 12:30:00,8.33,8.34,8.32,8.33,166600.0,8.1425,8.1523,8.1327,8.1425,166600.0
2010-07-19 12:40:00,8.33,8.37,8.33,8.35,384700.0,8.1425,8.1816,8.1425,8.1621,384700.0
2010-07-19 12:50:00,8.35,8.38,8.34,8.36,384900.0,8.1621,8.1914,8.1523,8.1718,384900.0
2010-07-19 13:00:00,8.35,8.36,8.33,8.34,440400.0,8.1621,8.1718,8.1425,8.1523,440400.0
2010-07-19 13:10:00,8.35,8.35,8.32,8.33,362300.0,8.1621,8.1621,8.1327,8.1425,362300.0
2010-07-19 13:20:00,8.32,8.34,8.32,8.34,233600.0,8.1327,8.1523,8.1327,8.1523,233600.0
2010-07-19 13:30:00,8.33,8.35,8.32,8.32,438900.0,8.1425,8.1621,8.1327,8.1327,438900.0
2010-07-19 13:40:00,8.33,8.36,8.32,8.35,176000.0,8.1425,8.1718,8.1327,8.1621,176000.0
2010-07-19 13:50:00,8.35,8.38,8.34,8.36,686400.0,8.1621,8.1914,8.1523,8.1718,686400.0
2010-07-19 14:00:00,8.36,8.39,8.36,8.39,342000.0,8.1718,8.2012,8.1718,8.2012,342000.0
2010-07-19 14:10:00,8.39,8.42,8.38,8.42,664500.0,8.2012,8.2305,8.1914,8.2305,664500.0
2010-07-19 14:20:00,8.41,8.42,8.39,8.4,445800.0,8.2207,8.2305,8.2012,8.2109,445800.0
2010-07-19 14:30:00,8.4,8.42,8.4,8.41,212200.0,8.2109,8.2305,8.2109,8.2207,212200.0
2010-07-19 14:40:00,8.41,8.44,8.41,8.44,619600.0,8.2207,8.25,8.2207,8.25,619600.0
2010-07-19 14:50:00,8.44,8.45,8.41,8.42,670600.0,8.25,8.2598,8.2207,8.2305,670600.0
2010-07-19 15:00:00,8.42,8.46,8.41,8.45,327200.0,8.2305,8.2696,8.2207,8.2598,327200.0
2010-07-19 15:10:00,8.45,8.46,8.44,8.45,441800.0,8.2598,8.2696,8.25,8.2598,441800.0
2010-07-19 15:20:00,8.45,8.46,8.4,8.4,632700.0,8.2598,8.2696,8.2109,8.2109,632700.0
2010-07-19 15:30:00,8.4,8.43,8.4,8.4,384700.0,8.2109,8.2403,8.2109,8.2109,384700.0
2010-07-19 15:40:00,8.41,8.44,8.4,8.43,373400.0,8.2207,8.25,8.2109,8.2403,373400.0
2010-07-19 15:50:00,8.43,8.46,8.42,8.44,1356800.0,8.2403,8.2696,8.2305,8.25,1356800.0
2010-07-20 09:30:00,8.3,8.32,8.13,8.17,1470900.0,8.1132,8.1327,7.947,7.9861,1470900.0
2010-07-20 09:40:00,8.17,8.25,8.16,8.23,837700.0,7.9861,8.0643,7.9763,8.0448,837700.0
2010-07-20 09:50:00,8.23,8.26,8.2,8.2,794100.0,8.0448,8.0741,8.0154,8.0154,794100.0
2010-07-20 10:00:00,8.2,8.23,8.17,8.21,613200.0,8.0154,8.0448,7.9861,8.0252,613200.0
2010-07-20 10:10:00,8.22,8.23,8.16,8.23,573600.0,8.035,8.0448,7.9763,8.0448,573600.0
2010-07-20 10:20:00,8.22,8.25,8.22,8.24,338300.0,8.035,8.0643,8.035,8.0545,338300.0
2010-07-20 10:30:00,8.23,8.25,8.22,8.24,440400.0,8.0448,8.0643,8.035,8.0545,440400.0
2010-07-20 10:40:00,8.23,8.26,8.23,8.23,445000.0,8.0448,8.0741,8.0448,8.0448,445000.0
2010-07-20 10:50:00,8.24,8.25,8.2,8.22,676300.0,8.0545,8.0643,8.0154,8.035,676300.0
2010-07-20 11:00:00,8.22,8.23,8.2,8.2,793700.0,8.035,8.0448,8.0154,8.0154,793700.0
2010-07-20 11:10:00,8.21,8.25,8.2,8.25,738900.0,8.0252,8.0643,8.0154,8.0643,738900.0
2010-07-20 11:20:00,8.25,8.25,8.24,8.25,301900.0,8.0643,8.0643,8.0545,8.0643,301900.0
2010-07-20 11:30:00,8.25,8.25,8.21,8.22,2125700.0,8.0643,8.0643,8.0252,8.035,2125700.0
2010-07-20 11:40:00,8.21,8.22,8.19,8.19,326600.0,8.0252,8.035,8.0057,8.0057,326600.0
2010-07-20 11:50:00,8.19,8.21,8.19,8.19,501400.0,8.0057,8.0252,8.0057,8.0057,501400.0
2010-07-20 12:00:00,8.2,8.2,8.17,8.2,629300.0,8.0154,8.0154,7.9861,8.0154,629300.0
2010-07-20 12:10:00,8.19,8.21,8.15,8.15,528200.0,8.0057,8.0252,7.9666,7.9666,528200.0
2010-07-20 12:20:00,8.15,8.16,8.15,8.15,303600.0,7.9666,7.9763,7.9666,7.9666,303600.0
2010-07-20 12:30:00,8.16,8.18,8.15,8.16,336700.0,7.9763,7.9959,7.9666,7.9763,336700.0
2010-07-20 12:40:00,8.16,8.2,8.15,8.19,333100.0,7.9763,8.0154,7.9666,8.0057,333100.0
2010-07-20 12:50:00,8.2,8.22,8.19,8.2,628100.0,8.0154,8.035,8.0057,8.0154,628100.0
2010-07-20 13:00:00,8.19,8.21,8.16,8.18,1099900.0,8.0057,8.0252,7.9763,7.9959,1099900.0
2010-07-20 13:10:00,8.18,8.18,8.14,8.17,480500.0,7.9959,7.9959,7.9568,7.9861,480500.0
2010-07-20 13:20:00,8.17,8.18,8.16,8.18,225300.0,7.9861,7.9959,7.9763,7.9959,225300.0
2010-07-20 13:30:00,8.17,8.25,8.16,8.25,647000.0,7.9861,8.0643,7.9763,8.0643,647000.0
2010-07-20 13:40:00,8.25,8.25,8.22,8.24,555100.0,8.0643,8.0643,8.035,8.0545,555100.0
2010-07-20 13:50:00,8.23,8.32,8.23,8.31,1317700.0,8.0448,8.1327,8.0448,8.123,1317700.0
2010-07-20 14:00:00,8.32,8.34,8.3,8.31,1032700.0,8.1327,8.1523,8.1132,8.123,1032700.0
2010-07-20 14:10:00,8.31,8.32,8.28,8.29,630200.0,8.123,8.1327,8.0936,8.1034,630200.0
2010-07-20 14:20:00,8.3,8.3,8.25,8.28,806800.0,8.1132,8.1132,8.0643,8.0936,806800.0
2010-07-20 14:30:00,8.28,8.3,8.27,8.29,545100.0,8.0936,8.1132,8.0839,8.1034,545100.0
2010-07-20 14:40:00,8.29,8.29,8.26,8.29,663500.0,8.1034,8.1034,8.0741,8.1034,663500.0
2010-07-20 14:50:00,8.29,8.3,8.27,8.29,477500.0,8.1034,8.1132,8.0839,8.1034,477500.0
2010-07-20 15:00:00,8.28,8.3,8.27,8.3,630200.0,8.0936,8.1132,8.0839,8.1132,630200.0
2010-07-20 15:10:00,8.29,8.35,8.28,8.31,1296000.0,8.1034,8.1621,8.0936,8.123,1296000.0
2010-07-20 15:20:00,8.31,8.35,8.31,8.34,829400.0,8.123,8.1621,8.123,8.1523,829400.0
2010-07-20 15:30:00,8.34,8.43,8.33,8.41,1795900.0,8.1523,8.2403,8.1425,8.2207,1795900.0
2010-07-20 15:40:00,8.41,8.47,8.37,8.47,2230700.0,8.2207,8.2794,8.1816,8.2794,2230700.0
2010-07-20 15:50:00,8.47,8.48,8.44,8.44,2219800.0,8.2794,8.2891,8.25,8.25,2219800.0
2010-07-21 09:30:00,8.54,8.56,8.47,8.48,1099200.0,8.3478,8.3673,8.2794,8.2891,1099200.0
2010-07-21 09:40:00,8.48,8.52,8.32,8.35,1944200.0,8.2891,8.3282,8.1327,8.1621,1944200.0
2010-07-21 09:50:00,8.36,8.39,8.3,8.38,1182900.0,8.1718,8.2012,8.1132,8.1914,1182900.0
2010-07-21 10:00:00,8.38,8.4,8.35,8.36,785900.0,8.1914,8.2109,8.1621,8.1718,785900.0
2010-07-21 10:10:00,8.36,8.41,8.35,8.39,818400.0,8.1718,8.2207,8.1621,8.2012,818400.0
2010-07-21 10:20:00,8.38,8.39,8.35,8.36,742600.0,8.1914,8.2012,8.1621,8.1718,742600.0
2010-07-21 10:30:00,8.36,8.38,8.33,8.36,1065900.0,8.1718,8.1914,8.1425,8.1718,1065900.0
2010-07-21 10:40:00,8.35,8.39,8.35,8.38,785400.0,8.1621,8.2012,8.1621,8.1914,785400.0
2010-07-21 10:50:00,8.38,8.43,8.37,8.38,864500.0,8.1914,8.2403,8.1816,8.1914,864500.0
2010-07-21 11:00:00,8.39,8.4,8.3,8.31,1395000.0,8.2012,8.2109,8.1132,8.123,1395000.0
2010-07-21 11:10:00,8.3,8.31,8.24,8.25,699600.0,8.1132,8.123,8.0545,8.0643,699600.0
2010-07-21 11:20:00,8.25,8.28,8.24,8.27,1185300.0,8.0643,8.0936,8.0545,8.0839,1185300.0
2010-07-21 11:30:00,8.27,8.28,8.25,8.28,614200.0,8.0839,8.0936,8.0643,8.0936,614200.0
2010-07-21 11:40:00,8.28,8.32,8.28,8.3,667400.0,8.0936,8.1327,8.0936,8.1132,667400.0
2010-07-21 11:50:00,8.31,8.35,8.3,8.34,885200.0,8.123,8.1621,8.1132,8.1523,885200.0
2010-07-21 12:00:00,8.34,8.35,8.32,8.33,701500.0,8.1523,8.1621,8.1327,8.1425,701500.0
2010-07-21 12:10:00,8.32,8.35,8.32,8.33,487600.0,8.1327,8.1621,8.1327,8.1425,487600.0
2010-07-21 12:20:00,8.32,8.34,8.31,8.33,355700.0,8.1327,8.1523,8.123,8.1425,355700.0
2010-07-21 12:30:00,8.33,8.4,8.33,8.39,978500.0,8.1425,8.2109,8.1425,8.2012,978500.0
2010-07-21 12:40:00,8.39,8.39,8.37,8.38,728600.0,8.2012,8.2012,8.1816,8.1914,728600.0
2010-07-21 12:50:00,8.38,8.38,8.33,8.35,507900.0,8.1914,8.1914,8.1425,8.1621,507900.0
2010-07-21 13:00:00,8.35,8.36,8.32,8.36,726700.0,8.1621,8.1718,8.1327,8.1718,726700.0
2010-07-21 13:10:00,8.36,8.4,8.35,8.36,924900.0,8.1718,8.2109,8.1621,8.1718,924900.0
2010-07-21 13:20:00,8.36,8.39,8.36,8.38,456600.0,8.1718,8.2012,8.1718,8.1914,456600.0
2010-07-21 13:30:00,8.38,8.41,8.38,8.38,537800.0,8.1914,8.2207,8.1914,8.1914,537800.0
2010-07-21 13:40:00,8.38,8.39,8.35,8.37,464300.0,8.1914,8.2012,8.1621,8.1816,464300.0
2010-07-21 13:50:00,8.37,8.4,8.36,8.38,685300.0,8.1816,8.2109,8.1718,8.1914,685300.0
2010-07-21 14:00:00,8.37,8.38,8.3,8.3,837800.0,8.1816,8.1914,8.1132,8.1132,837800.0
2010-07-21 14:10:00,8.3,8.31,8.23,8.27,1393300.0,8.1132,8.123,8.0448,8.0839,1393300.0
2010-07-21 14:20:00,8.26,8.28,8.22,8.22,1233600.0,8.0741,8.0936,8.035,8.035,1233600.0
2010-07-21 14:30:00,8.22,8.25,8.2,8.23,1540800.0,8.035,8.0643,8.0154,8.0448,1540800.0
2010-07-21 14:40:00,8.24,8.27,8.21,8.23,720300.0,8.0545,8.0839,8.0252,8.0448,720300.0
2010-07-21 14:50:00,8.24,8.25,8.16,8.18,834800.0,8.0545,8.0643,7.9763,7.9959,834800.0
2010-07-21 15:00:00,8.18,8.23,8.16,8.22,742300.0,7.9959,8.0448,7.9763,8.035,742300.0
2010-07-21 15:10:00,8.23,8.26,8.17,8.18,1098700.0,8.0448,8.0741,7.9861,7.9959,1098700.0
2010-07-21 15:20:00,8.18,8.2,8.15,8.17,1218800.0,7.9959,8.0154,7.9666,7.9861,1218800.0
2010-07-21 15:30:00,8.16,8.2,8.16,8.19,1020400.0,7.9763,8.0154,7.9763,8.0057,1020400.0
2010-07-21 15:40:00,8.19,8.21,8.16,8.19,1741800.0,8.0057,8.0252,7.9763,8.0057,1741800.0
2010-07-21 15:50:00,8.18,8.21,8.17,8.17,1464400.0,7.9959,8.0252,7.9861,7.9861,1464400.0
2010-07-22 09:30:00,8.32,8.35,8.24,8.33,1264100.0,8.1327,8.1621,8.0545,8.1425,1264100.0
2010-07-22 09:40:00,8.33,8.37,8.28,8.29,1082400.0,8.1425,8.1816,8.0936,8.1034,1082400.0
2010-07-22 09:50:00,8.28,8.31,8.26,8.31,808600.0,8.0936,8.123,8.0741,8.123,808600.0
2010-07-22 10:00:00,8.31,8.39,8.3,8.38,1731800.0,8.123,8.2012,8.1132,8.1914,1731800.0
2010-07-22 10:10:00,8.38,8.39,8.35,8.39,1180100.0,8.1914,8.2012,8.1621,8.2012,1180100.0
2010-07-22 10:20:00,8.39,8.4,8.36,8.37,742000.0,8.2012,8.2109,8.1718,8.1816,742000.0
2010-07-22 10:30:00,8.37,8.38,8.34,8.37,1039400.0,8.1816,8.1914,8.1523,8.1816,1039400.0
2010-07-22 10:40:00,8.37,8.4,8.35,8.37,1302200.0,8.1816,8.2109,8.1621,8.1816,1302200.0
2010-07-22 10:50:00,8.38,8.38,8.35,8.36,1214400.0,8.1914,8.1914,8.1621,8.1718,1214400.0
2010-07-22 11:00:00,8.36,8.36,8.31,8.31,1411300.0,8.1718,8.1718,8.123,8.123,1411300.0
2010-07-22 11:10:00,8.31,8.34,8.3,8.33,617400.0,8.123,8.1523,8.1132,8.1425,617400.0
2010-07-22 11:20:00,8.34,8.36,8.32,8.35,1308100.0,8.1523,8.1718,8.1327,8.1621,1308100.0
2010-07-22 11:30:00,8.36,8.36,8.34,8.35,1369200.0,8.1718,8.1718,8.1523,8.1621,1369200.0
2010-07-22 11:40:00,8.36,8.39,8.35,8.36,613100.0,8.1718,8.2012,8.1621,8.1718,613100.0
2010-07-22 11:50:00,8.37,8.39,8.34,8.39,700600.0,8.1816,8.2012,8.1523,8.2012,700600.0
2010-07-22 12:00:00,8.39,8.41,8.38,8.41,949100.0,8.2012,8.2207,8.1914,8.2207,949100.0
2010-07-22 12:10:00,8.4,8.42,8.38,8.39,1276100.0,8.2109,8.2305,8.1914,8.2012,1276100.0
2010-07-22 12:20:00,8.38,8.41,8.37,8.4,782500.0,8.1914,8.2207,8.1816,8.2109,782500.0
2010-07-22 12:30:00,8.4,8.41,8.39,8.39,445700.0,8.2109,8.2207,8.2012,8.2012,445700.0
2010-07-22 12:40:00,8.4,8.4,8.36,8.4,596700.0,8.2109,8.2109,8.1718,8.2109,596700.0
2010-07-22 12:50:00,8.4,8.42,8.39,8.42,609900.0,8.2109,8.2305,8.2012,8.2305,609900.0
2010-07-22 13:00:00,8.42,8.45,8.41,8.44,422700.0,8.2305,8.2598,8.2207,8.25,422700.0
2010-07-22 13:10:00,8.44,8.49,8.44,8.48,1467900.0,8.25,8.2989,8.25,8.2891,1467900.0
2010-07-22 13:20:00,8.49,8.49,8.45,8.45,373000.0,8.2989,8.2989,8.2598,8.2598,373000.0
2010-07-22 13:30:00,8.45,8.49,8.45,8.49,375400.0,8.2598,8.2989,8.2598,8.2989,375400.0
2010-07-22 13:40:00,8.48,8.5,8.48,8.48,589600.0,8.2891,8.3087,8.2891,8.2891,589600.0
2010-07-22 13:50:00,8.48,8.49,8.45,8.47,985400.0,8.2891,8.2989,8.2598,8.2794,985400.0
2010-07-22 14:00:00,8.48,8.48,8.47,8.47,176900.0,8.2891,8.2891,8.2794,8.2794,176900.0
2010-07-22 14:10:00,8.47,8.51,8.47,8.51,537400.0,8.2794,8.3185,8.2794,8.3185,537400.0
2010-07-22 14:20:00,8.51,8.54,8.49,8.52,519700.0,8.3185,8.3478,8.2989,8.3282,519700.0
2010-07-22 14:30:00,8.52,8.55,8.51,8.55,566600.0,8.3282,8.3576,8.3185,8.3576,566600.0
2010-07-22 14:40:00,8.55,8.55,8.52,8.55,771700.0,8.3576,8.3576,8.3282,8.3576,771700.0
2010-07-22 14:50:00,8.55,8.57,8.54,8.56,384900.0,8.3576,8.3771,8.3478,8.3673,384900.0
2010-07-22 15:00:00,8.56,8.57,8.54,8.56,526400.0,8.3673,8.3771,8.3478,8.3673,526400.0
2010-07-22 15:10:00,8.55,8.59,8.54,8.58,454200.0,8.3576,8.3967,8.3478,8.3869,454200.0
2010-07-22 15:20:00,8.59,8.59,8.56,8.57,670900.0,8.3967,8.3967,8.3673,8.3771,670900.0
2010-07-22 15:30:00,8.57,8.58,8.47,8.49,1226800.0,8.3771,8.3869,8.2794,8.2989,1226800.0
2010-07-22 15:40:00,8.49,8.53,8.47,8.52,911000.0,8.2989,8.338,8.2794,8.3282,911000.0
2010-07-22 15:50:00,8.52,8.56,8.51,8.54,1837900.0,8.3282,8.3673,8.3185,8.3478,1837900.0
2010-07-23 09:30:00,8.46,8.53,8.36,8.45,744400.0,8.2696,8.338,8.1718,8.2598,744400.0
2010-07-23 09:40:00,8.45,8.54,8.44,8.44,599400.0,8.2598,8.3478,8.25,8.25,599400.0
2010-07-23 09:50:00,8.44,8.44,8.34,8.35,861400.0,8.25,8.25,8.1523,8.1621,861400.0
2010-07-23 10:00:00,8.36,8.43,8.35,8.43,561000.0,8.1718,8.2403,8.1621,8.2403,561000.0
2010-07-23 10:10:00,8.43,8.47,8.41,8.45,429100.0,8.2403,8.2794,8.2207,8.2598,429100.0
2010-07-23 10:20:00,8.46,8.5,8.43,8.48,316800.0,8.2696,8.3087,8.2403,8.2891,316800.0
2010-07-23 10:30:00,8.48,8.51,8.48,8.48,351900.0,8.2891,8.3185,8.2891,8.2891,351900.0
2010-07-23 10:40:00,8.48,8.55,8.48,8.54,520800.0,8.2891,8.3576,8.2891,8.3478,520800.0
2010-07-23 10:50:00,8.55,8.55,8.51,8.52,371300.0,8.3576,8.3576,8.3185,8.3282,371300.0
2010-07-23 11:00:00,8.52,8.54,8.51,8.52,288400.0,8.3282,8.3478,8.3185,8.3282,288400.0
2010-07-23 11:10:00,8.52,8.53,8.5,8.5,356600.0,8.3282,8.338,8.3087,8.3087,356600.0
2010-07-23 11:20:00,8.5,8.51,8.44,8.48,1180600.0,8.3087,8.3185,8.25,8.2891,1180600.0
2010-07-23 11:30:00,8.47,8.5,8.45,8.45,525400.0,8.2794,8.3087,8.2598,8.2598,525400.0
2010-07-23 11:40:00,8.45,8.46,8.4,8.45,415000.0,8.2598,8.2696,8.2109,8.2598,415000.0
2010-07-23 11:50:00,8.45,8.47,8.42,8.45,720100.0,8.2598,8.2794,8.2305,8.2598,720100.0
2010-07-23 12:00:00,8.45,8.49,8.4,8.42,960300.0,8.2598,8.2989,8.2109,8.2305,960300.0
2010-07-23 12:10:00,8.42,8.44,8.39,8.43,873900.0,8.2305,8.25,8.2012,8.2403,873900.0
2010-07-23 12:20:00,8.43,8.43,8.39,8.41,629600.0,8.2403,8.2403,8.2012,8.2207,629600.0
2010-07-23 12:30:00,8.41,8.41,8.35,8.39,902400.0,8.2207,8.2207,8.1621,8.2012,902400.0
2010-07-23 12:40:00,8.39,8.4,8.34,8.39,609000.0,8.2012,8.2109,8.1523,8.2012,609000.0
2010-07-23 12:50:00,8.39,8.45,8.39,8.45,339700.0,8.2012,8.2598,8.2012,8.2598,339700.0
2010-07-23 13:00:00,8.45,8.47,8.41,8.44,1097400.0,8.2598,8.2794,8.2207,8.25,1097400.0
2010-07-23 13:10:00,8.44,8.5,8.44,8.5,787100.0,8.25,8.3087,8.25,8.3087,787100.0
2010-07-23 13:20:00,8.49,8.58,8.48,8.58,770300.0,8.2989,8.3869,8.2891,8.3869,770300.0
2010-07-23 13:30:00,8.58,8.61,8.55,8.56,718400.0,8.3869,8.4162,8.3576,8.3673,718400.0
2010-07-23 13:40:00,8.56,8.56,8.5,8.51,294000.0,8.3673,8.3673,8.3087,8.3185,294000.0
2010-07-23 13:50:00,8.52,8.54,8.5,8.51,525300.0,8.3282,8.3478,8.3087,8.3185,525300.0
2010-07-23 14:00:00,8.51,8.54,8.51,8.51,540300.0,8.3185,8.3478,8.3185,8.3185,540300.0
2010-07-23 14:10:00,8.51,8.52,8.49,8.52,290800.0,8.3185,8.3282,8.2989,8.3282,290800.0
2010-07-23 14:20:00,8.51,8.53,8.45,8.48,910100.0,8.3185,8.338,8.2598,8.2891,910100.0
2010-07-23 14:30:00,8.49,8.5,8.47,8.48,259400.0,8.2989,8.3087,8.2794,8.2891,259400.0
2010-07-23 14:40:00,8.48,8.51,8.47,8.5,280900.0,8.2891,8.3185,8.2794,8.3087,280900.0
2010-07-23 14:50:00,8.5,8.53,8.49,8.5,561400.0,8.3087,8.338,8.2989,8.3087,561400.0
2010-07-23 15:00:00,8.5,8.51,8.49,8.5,138500.0,8.3087,8.3185,8.2989,8.3087,138500.0
2010-07-23 15:10:00,8.5,8.51,8.47,8.5,589600.0,8.3087,8.3185,8.2794,8.3087,589600.0
2010-07-23 15:20:00,8.5,8.51,8.47,8.48,417600.0,8.3087,8.3185,8.2794,8.2891,417600.0
2010-07-23 15:30:00,8.47,8.49,8.43,8.44,1060100.0,8.2794,8.2989,8.2403,8.25,1060100.0
2010-07-23 15:40:00,8.44,8.46,8.41,8.44,972700.0,8.25,8.2696,8.2207,8.25,972700.0
2010-07-23 15:50:00,8.44,8.5,8.44,8.49,1523200.0,8.25,8.3087,8.25,8.2989,1523200.0
2010-07-26 09:30:00,8.47,8.5,8.36,8.38,772300.0,8.2794,8.3087,8.1718,8.1914,772300.0
2010-07-26 09:40:00,8.38,8.43,8.36,8.38,993300.0,8.1914,8.2403,8.1718,8.1914,993300.0
2010-07-26 09:50:00,8.38,8.39,8.35,8.38,984100.0,8.1914,8.2012,8.1621,8.1914,984100.0
2010-07-26 10:00:00,8.38,8.42,8.37,8.4,3788400.0,8.1914,8.2305,8.1816,8.2109,3788400.0
2010-07-26 10:10:00,8.4,8.44,8.39,8.42,1712600.0,8.2109,8.25,8.2012,8.2305,1712600.0
2010-07-26 10:20:00,8.41,8.42,8.4,8.4,338800.0,8.2207,8.2305,8.2109,8.2109,338800.0
2010-07-26 10:30:00,8.4,8.41,8.39,8.4,587600.0,8.2109,8.2207,8.2012,8.2109,587600.0
2010-07-26 10:40:00,8.4,8.4,8.36,8.36,1506400.0,8.2109,8.2109,8.1718,8.1718,1506400.0
2010-07-26 10:50:00,8.36,8.38,8.34,8.37,1097700.0,8.1718,8.1914,8.1523,8.1816,1097700.0
2010-07-26 11:00:00,8.37,8.41,8.36,8.4,1601000.0,8.1816,8.2207,8.1718,8.2109,1601000.0
2010-07-26 11:10:00,8.4,8.41,8.39,8.41,1188200.0,8.2109,8.2207,8.2012,8.2207,1188200.0
2010-07-26 11:20:00,8.4,8.42,8.37,8.39,1004100.0,8.2109,8.2305,8.1816,8.2012,1004100.0
2010-07-26 11:30:00,8.39,8.4,8.36,8.38,891400.0,8.2012,8.2109,8.1718,8.1914,891400.0
2010-07-26 11:40:00,8.39,8.4,8.38,8.4,486100.0,8.2012,8.2109,8.1914,8.2109,486100.0
2010-07-26 11:50:00,8.4,8.41,8.39,8.39,520200.0,8.2109,8.2207,8.2012,8.2012,520200.0
2010-07-26 12:00:00,8.4,8.41,8.39,8.41,371100.0,8.2109,8.2207,8.2012,8.2207,371100.0
2010-07-26 12:10:00,8.41,8.41,8.39,8.4,401400.0,8.2207,8.2207,8.2012,8.2109,401400.0
2010-07-26 12:20:00,8.39,8.41,8.38,8.41,408700.0,8.2012,8.2207,8.1914,8.2207,408700.0
2010-07-26 12:30:00,8.41,8.41,8.4,8.41,523300.0,8.2207,8.2207,8.2109,8.2207,523300.0
2010-07-26 12:40:00,8.4,8.4,8.37,8.39,445200.0,8.2109,8.2109,8.1816,8.2012,445200.0
2010-07-26 12:50:00,8.39,8.43,8.39,8.43,732400.0,8.2012,8.2403,8.2012,8.2403,732400.0
2010-07-26 13:00:00,8.42,8.43,8.39,8.41,522500.0,8.2305,8.2403,8.2012,8.2207,522500.0
2010-07-26 13:10:00,8.42,8.43,8.41,8.42,202300.0,8.2305,8.2403,8.2207,8.2305,202300.0
2010-07-26 13:20:00,8.43,8.45,8.42,8.45,402600.0,8.2403,8.2598,8.2305,8.2598,402600.0
2010-07-26 13:30:00,8.45,8.46,8.42,8.42,423300.0,8.2598,8.2696,8.2305,8.2305,423300.0
2010-07-26 13:40:00,8.42,8.45,8.42,8.44,377300.0,8.2305,8.2598,8.2305,8.25,377300.0
2010-07-26 13:50:00,8.44,8.45,8.43,8.44,200000.0,8.25,8.2598,8.2403,8.25,200000.0
2010-07-26 14:00:00,8.45,8.45,8.43,8.43,147400.0,8.2598,8.2598,8.2403,8.2403,147400.0
2010-07-26 14:10:00,8.44,8.44,8.42,8.44,278700.0,8.25,8.25,8.2305,8.25,278700.0
2010-07-26 14:20:00,8.44,8.44,8.41,8.41,304700.0,8.25,8.25,8.2207,8.2207,304700.0
2010-07-26 14:30:00,8.41,8.42,8.39,8.4,244800.0,8.2207,8.2305,8.2012,8.2109,244800.0
2010-07-26 14:40:00,8.4,8.42,8.39,8.4,391400.0,8.2109,8.2305,8.2012,8.2109,391400.0
2010-07-26 14:50:00,8.4,8.41,8.38,8.39,530600.0,8.2109,8.2207,8.1914,8.2012,530600.0
2010-07-26 15:00:00,8.4,8.42,8.38,8.41,510200.0,8.2109,8.2305,8.1914,8.2207,510200.0
2010-07-26 15:10:00,8.41,8.43,8.4,8.4,631400.0,8.2207,8.2403,8.2109,8.2109,631400.0
2010-07-26 15:20:00,8.4,8.46,8.4,8.45,600600.0,8.2109,8.2696,8.2109,8.2598,600600.0
2010-07-26 15:30:00,8.45,8.47,8.42,8.47,1090600.0,8.2598,8.2794,8.2305,8.2794,1090600.0
2010-07-26 15:40:00,8.47,8.47,8.45,8.47,739000.0,8.2794,8.2794,8.2598,8.2794,739000.0
2010-07-26 15:50:00,8.47,8.51,8.47,8.5,1900600.0,8.2794,8.3185,8.2794,8.3087,1900600.0
2010-07-27 09:30:00,8.57,8.6,8.53,8.55,1004700.0,8.3771,8.4064,8.338,8.3576,1004700.0
2010-07-27 09:40:00,8.54,8.58,8.45,8.46,821700.0,8.3478,8.3869,8.2598,8.2696,821700.0
2010-07-27 09:50:00,8.45,8.47,8.39,8.45,1412800.0,8.2598,8.2794,8.2012,8.2598,1412800.0
2010-07-27 10:00:00,8.44,8.51,8.4,8.4,1361500.0,8.25,8.3185,8.2109,8.2109,1361500.0
2010-07-27 10:10:00,8.4,8.41,8.37,8.4,1107900.0,8.2109,8.2207,8.1816,8.2109,1107900.0
2010-07-27 10:20:00,8.41,8.44,8.4,8.42,653100.0,8.2207,8.25,8.2109,8.2305,653100.0
2010-07-27 10:30:00,8.42,8.45,8.38,8.42,849200.0,8.2305,8.2598,8.1914,8.2305,849200.0
2010-07-27 10:40:00,8.41,8.43,8.38,8.4,710500.0,8.2207,8.2403,8.1914,8.2109,710500.0
2010-07-27 10:50:00,8.41,8.41,8.38,8.38,837200.0,8.2207,8.2207,8.1914,8.1914,837200.0
2010-07-27 11:00:00,8.39,8.4,8.35,8.39,476400.0,8.2012,8.2109,8.1621,8.2012,476400.0
2010-07-27 11:10:00,8.4,8.4,8.36,8.36,238000.0,8.2109,8.2109,8.1718,8.1718,238000.0
2010-07-27 11:20:00,8.36,8.38,8.34,8.35,994800.0,8.1718,8.1914,8.1523,8.1621,994800.0
2010-07-27 11:30:00,8.35,8.39,8.35,8.39,548500.0,8.1621,8.2012,8.1621,8.2012,548500.0
2010-07-27 11:40:00,8.39,8.39,8.36,8.36,454800.0,8.2012,8.2012,8.1718,8.1718,454800.0
2010-07-27 11:50:00,8.36,8.37,8.35,8.36,1055600.0,8.1718,8.1816,8.1621,8.1718,1055600.0
2010-07-27 12:00:00,8.36,8.39,8.36,8.38,266100.0,8.1718,8.2012,8.1718,8.1914,266100.0
2010-07-27 12:10:00,8.38,8.4,8.37,8.4,798600.0,8.1914,8.2109,8.1816,8.2109,798600.0
2010-07-27 12:20:00,8.39,8.4,8.37,8.38,868400.0,8.2012,8.2109,8.1816,8.1914,868400.0
2010-07-27 12:30:00,8.39,8.4,8.37,8.39,456000.0,8.2012,8.2109,8.1816,8.2012,456000.0
2010-07-27 12:40:00,8.4,8.43,8.39,8.4,523200.0,8.2109,8.2403,8.2012,8.2109,523200.0
2010-07-27 12:50:00,8.4,8.42,8.39,8.42,503100.0,8.2109,8.2305,8.2012,8.2305,503100.0
2010-07-27 13:00:00,8.41,8.45,8.41,8.43,479200.0,8.2207,8.2598,8.2207,8.2403,479200.0
2010-07-27 13:10:00,8.44,8.45,8.41,8.41,913400.0,8.25,8.2598,8.2207,8.2207,913400.0
2010-07-27 13:20:00,8.41,8.43,8.38,8.38,1757400.0,8.2207,8.2403,8.1914,8.1914,1757400.0
2010-07-27 13:30:00,8.38,8.41,8.37,8.39,1211000.0,8.1914,8.2207,8.1816,8.2012,1211000.0
2010-07-27 13:40:00,8.39,8.42,8.36,8.42,990500.0,8.2012,8.2305,8.1718,8.2305,990500.0
2010-07-27 13:50:00,8.42,8.44,8.4,8.44,523500.0,8.2305,8.25,8.2109,8.25,523500.0
2010-07-27 14:00:00,8.44,8.44,8.4,8.44,707400.0,8.25,8.25,8.2109,8.25,707400.0
2010-07-27 14:10:00,8.44,8.46,8.42,8.46,702800.0,8.25,8.2696,8.2305,8.2696,702800.0
2010-07-27 14:20:00,8.47,8.47,8.44,8.44,218000.0,8.2794,8.2794,8.25,8.25,218000.0
2010-07-27 14:30:00,8.44,8.46,8.43,8.44,324400.0,8.25,8.2696,8.2403,8.25,324400.0
2010-07-27 14:40:00,8.44,8.45,8.41,8.45,920200.0,8.25,8.2598,8.2207,8.2598,920200.0
2010-07-27 14:50:00,8.44,8.45,8.4,8.43,254200.0,8.25,8.2598,8.2109,8.2403,254200.0
2010-07-27 15:00:00,8.43,8.46,8.42,8.45,456600.0,8.2403,8.2696,8.2305,8.2598,456600.0
2010-07-27 15:10:00,8.45,8.49,8.45,8.48,472700.0,8.2598,8.2989,8.2598,8.2891,472700.0
2010-07-27 15:20:00,8.48,8.48,8.46,8.48,266700.0,8.2891,8.2891,8.2696,8.2891,266700.0
2010-07-27 15:30:00,8.48,8.48,8.44,8.44,287600.0,8.2891,8.2891,8.25,8.25,287600.0
2010-07-27 15:40:00,8.44,8.46,8.42,8.42,486800.0,8.25,8.2696,8.2305,8.2305,486800.0
2010-07-27 15:50:00,8.43,8.44,8.41,8.43,1578800.0,8.2403,8.25,8.2207,8.2403,1578800.0
2010-07-28 09:30:00,8.36,8.42,8.34,8.39,988700.0,8.1718,8.2305,8.1523,8.2012,988700.0
2010-07-28 09:40:00,8.39,8.44,8.38,8.4,359200.0,8.2012,8.25,8.1914,8.2109,359200.0
2010-07-28 09:50:00,8.41,8.48,8.4,8.47,538200.0,8.2207,8.2891,8.2109,8.2794,538200.0
2010-07-28 10:00:00,8.47,8.53,8.44,8.44,896500.0,8.2794,8.338,8.25,8.25,896500.0
2010-07-28 10:10:00,8.44,8.46,8.42,8.44,353600.0,8.25,8.2696,8.2305,8.25,353600.0
2010-07-28 10:20:00,8.44,8.45,8.39,8.4,517600.0,8.25,8.2598,8.2012,8.2109,517600.0
2010-07-28 10:30:00,8.4,8.41,8.38,8.4,660700.0,8.2109,8.2207,8.1914,8.2109,660700.0
2010-07-28 10:40:00,8.41,8.42,8.38,8.39,663300.0,8.2207,8.2305,8.1914,8.2012,663300.0
2010-07-28 10:50:00,8.38,8.39,8.35,8.35,635400.0,8.1914,8.2012,8.1621,8.1621,635400.0
2010-07-28 11:00:00,8.35,8.36,8.32,8.34,600900.0,8.1621,8.1718,8.1327,8.1523,600900.0
2010-07-28 11:10:00,8.34,8.35,8.3,8.31,817500.0,8.1523,8.1621,8.1132,8.123,817500.0
2010-07-28 11:20:00,8.32,8.34,8.31,8.33,416400.0,8.1327,8.1523,8.123,8.1425,416400.0
2010-07-28 11:30:00,8.33,8.34,8.28,8.29,1043300.0,8.1425,8.1523,8.0936,8.1034,1043300.0
2010-07-28 11:40:00,8.28,8.29,8.22,8.23,987300.0,8.0936,8.1034,8.035,8.0448,987300.0
2010-07-28 11:50:00,8.23,8.26,8.22,8.26,598300.0,8.0448,8.0741,8.035,8.0741,598300.0
2010-07-28 12:00:00,8.26,8.27,8.24,8.25,809300.0,8.0741,8.0839,8.0545,8.0643,809300.0
2010-07-28 12:10:00,8.24,8.26,8.24,8.24,962500.0,8.0545,8.0741,8.0545,8.0545,962500.0
2010-07-28 12:20:00,8.24,8.25,8.21,8.22,610600.0,8.0545,8.0643,8.0252,8.035,610600.0
2010-07-28 12:30:00,8.22,8.23,8.18,8.2,1081200.0,8.035,8.0448,7.9959,8.0154,1081200.0
2010-07-28 12:40:00,8.19,8.22,8.19,8.2,497500.0,8.0057,8.035,8.0057,8.0154,497500.0
2010-07-28 12:50:00,8.2,8.28,8.18,8.27,792200.0,8.0154,8.0936,7.9959,8.0839,792200.0
2010-07-28 13:00:00,8.27,8.28,8.23,8.24,709200.0,8.0839,8.0936,8.0448,8.0545,709200.0
2010-07-28 13:10:00,8.24,8.25,8.24,8.24,184900.0,8.0545,8.0643,8.0545,8.0545,184900.0
2010-07-28 13:20:00,8.24,8.25,8.2,8.2,936400.0,8.0545,8.0643,8.0154,8.0154,936400.0
2010-07-28 13:30:00,8.21,8.23,8.2,8.2,479300.0,8.0252,8.0448,8.0154,8.0154,479300.0
2010-07-28 13:40:00,8.2,8.21,8.17,8.19,1215500.0,8.0154,8.0252,7.9861,8.0057,1215500.0
2010-07-28 13:50:00,8.19,8.2,8.18,8.2,360400.0,8.0057,8.0154,7.9959,8.0154,360400.0
2010-07-28 14:00:00,8.19,8.22,8.18,8.2,592600.0,8.0057,8.035,7.9959,8.0154,592600.0
2010-07-28 14:10:00,8.2,8.2,8.18,8.19,495500.0,8.0154,8.0154,7.9959,8.0057,495500.0
2010-07-28 14:20:00,8.19,8.19,8.14,8.17,829200.0,8.0057,8.0057,7.9568,7.9861,829200.0
2010-07-28 14:30:00,8.16,8.22,8.15,8.18,877700.0,7.9763,8.035,7.9666,7.9959,877700.0
2010-07-28 14:40:00,8.19,8.19,8.17,8.18,487000.0,8.0057,8.0057,7.9861,7.9959,487000.0
2010-07-28 14:50:00,8.19,8.21,8.17,8.18,825200.0,8.0057,8.0252,7.9861,7.9959,825200.0
2010-07-28 15:00:00,8.18,8.18,8.16,8.16,259100.0,7.9959,7.9959,7.9763,7.9763,259100.0
2010-07-28 15:10:00,8.16,8.18,8.15,8.17,736500.0,7.9763,7.9959,7.9666,7.9861,736500.0
2010-07-28 15:20:00,8.18,8.21,8.17,8.19,699000.0,7.9959,8.0252,7.9861,8.0057,699000.0
2010-07-28 15:30:00,8.19,8.22,8.19,8.2,864500.0,8.0057,8.035,8.0057,8.0154,864500.0
2010-07-28 15:40:00,8.19,8.23,8.19,8.2,1326800.0,8.0057,8.0448,8.0057,8.0154,1326800.0
2010-07-28 15:50:00,8.19,8.25,8.19,8.24,2339100.0,8.0057,8.0643,8.0057,8.0545,2339100.0
2010-07-29 09:30:00,8.28,8.31,8.12,8.13,2407700.0,8.0936,8.123,7.9372,7.947,2407700.0
2010-07-29 09:40:00,8.13,8.14,7.97,7.98,3452300.0,7.947,7.9568,7.7906,7.8004,3452300.0
2010-07-29 09:50:00,7.98,8.0,7.94,7.96,2474700.0,7.8004,7.8199,7.7613,7.7808,2474700.0
2010-07-29 10:00:00,7.96,7.97,7.89,7.9,2588100.0,7.7808,7.7906,7.7124,7.7222,2588100.0
2010-07-29 10:10:00,7.9,7.95,7.89,7.93,1898600.0,7.7222,7.7711,7.7124,7.7515,1898600.0
2010-07-29 10:20:00,7.93,7.93,7.82,7.87,2351000.0,7.7515,7.7515,7.644,7.6929,2351000.0
2010-07-29 10:30:00,7.88,7.89,7.81,7.86,2312000.0,7.7026,7.7124,7.6342,7.6831,2312000.0
2010-07-29 10:40:00,7.85,7.86,7.82,7.86,874600.0,7.6733,7.6831,7.644,7.6831,874600.0
2010-07-29 10:50:00,7.86,7.92,7.85,7.91,1263300.0,7.6831,7.7417,7.6733,7.732,1263300.0
2010-07-29 11:00:00,7.91,7.91,7.85,7.86,913000.0,7.732,7.732,7.6733,7.6831,913000.0
2010-07-29 11:10:00,7.86,7.87,7.82,7.82,543700.0,7.6831,7.6929,7.644,7.644,543700.0
2010-07-29 11:20:00,7.82,7.84,7.78,7.78,1600000.0,7.644,7.6635,7.6049,7.6049,1600000.0
2010-07-29 11:30:00,7.79,7.79,7.7,7.75,2860300.0,7.6147,7.6147,7.5267,7.5756,2860300.0
2010-07-29 11:40:00,7.75,7.75,7.68,7.7,1924700.0,7.5756,7.5756,7.5071,7.5267,1924700.0
2010-07-29 11:50:00,7.7,7.77,7.7,7.72,873800.0,7.5267,7.5951,7.5267,7.5462,873800.0
2010-07-29 12:00:00,7.72,7.75,7.69,7.74,985300.0,7.5462,7.5756,7.5169,7.5658,985300.0
2010-07-29 12:10:00,7.75,7.82,7.74,7.82,1647300.0,7.5756,7.644,7.5658,7.644,1647300.0
2010-07-29 12:20:00,7.81,7.84,7.77,7.84,1000000.0,7.6342,7.6635,7.5951,7.6635,1000000.0
2010-07-29 12:30:00,7.83,7.85,7.8,7.81,1045000.0,7.6538,7.6733,7.6244,7.6342,1045000.0
2010-07-29 12:40:00,7.8,7.81,7.77,7.81,549600.0,7.6244,7.6342,7.5951,7.6342,549600.0
2010-07-29 12:50:00,7.8,7.84,7.8,7.82,862000.0,7.6244,7.6635,7.6244,7.644,862000.0
2010-07-29 13:00:00,7.82,7.82,7.79,7.8,721800.0,7.644,7.644,7.6147,7.6244,721800.0
2010-07-29 13:10:00,7.8,7.82,7.79,7.81,519900.0,7.6244,7.644,7.6147,7.6342,519900.0
2010-07-29 13:20:00,7.81,7.81,7.78,7.8,441600.0,7.6342,7.6342,7.6049,7.6244,441600.0
2010-07-29 13:30:00,7.8,7.84,7.8,7.83,787700.0,7.6244,7.6635,7.6244,7.6538,787700.0
2010-07-29 13:40:00,7.84,7.84,7.8,7.81,351600.0,7.6635,7.6635,7.6244,7.6342,351600.0
2010-07-29 13:50:00,7.81,7.85,7.8,7.8,447800.0,7.6342,7.6733,7.6244,7.6244,447800.0
2010-07-29 14:00:00,7.8,7.81,7.77,7.77,317000.0,7.6244,7.6342,7.5951,7.5951,317000.0
2010-07-29 14:10:00,7.77,7.81,7.76,7.8,889600.0,7.5951,7.6342,7.5853,7.6244,889600.0
2010-07-29 14:20:00,7.8,7.81,7.78,7.8,1101700.0,7.6244,7.6342,7.6049,7.6244,1101700.0
2010-07-29 14:30:00,7.8,7.81,7.78,7.8,1110300.0,7.6244,7.6342,7.6049,7.6244,1110300.0
2010-07-29 14:40:00,7.79,7.85,7.79,7.85,764600.0,7.6147,7.6733,7.6147,7.6733,764600.0
2010-07-29 14:50:00,7.84,7.84,7.8,7.82,1763000.0,7.6635,7.6635,7.6244,7.644,1763000.0
2010-07-29 15:00:00,7.82,7.84,7.81,7.83,1029900.0,7.644,7.6635,7.6342,7.6538,1029900.0
2010-07-29 15:10:00,7.82,7.87,7.81,7.86,1447500.0,7.644,7.6929,7.6342,7.6831,1447500.0
2010-07-29 15:20:00,7.86,7.87,7.82,7.82,846800.0,7.6831,7.6929,7.644,7.644,846800.0
2010-07-29 15:30:00,7.84,7.85,7.81,7.84,1094600.0,7.6635,7.6733,7.6342,7.6635,1094600.0
2010-07-29 15:40:00,7.84,7.84,7.77,7.77,2108500.0,7.6635,7.6635,7.5951,7.5951,2108500.0
2010-07-29 15:50:00,7.78,7.82,7.77,7.78,2142500.0,7.6049,7.644,7.5951,7.6049,2142500.0
2010-07-30 09:30:00,7.56,7.6,7.31,7.4,5056000.0,7.3898,7.4289,7.1455,7.2334,5056000.0
2010-07-30 09:40:00,7.39,7.43,7.33,7.36,2733200.0,7.2237,7.2628,7.165,7.1943,2733200.0
2010-07-30 09:50:00,7.36,7.4,7.3,7.36,3511200.0,7.1943,7.2334,7.1357,7.1943,3511200.0
2010-07-30 10:00:00,7.37,7.41,7.33,7.35,3661400.0,7.2041,7.2432,7.165,7.1846,3661400.0
2010-07-30 10:10:00,7.35,7.36,7.29,7.29,2550300.0,7.1846,7.1943,7.1259,7.1259,2550300.0
2010-07-30 10:20:00,7.29,7.33,7.27,7.29,2963200.0,7.1259,7.165,7.1064,7.1259,2963200.0
2010-07-30 10:30:00,7.28,7.36,7.28,7.35,1825200.0,7.1161,7.1943,7.1161,7.1846,1825200.0
2010-07-30 10:40:00,7.35,7.45,7.35,7.38,4364800.0,7.1846,7.2823,7.1846,7.2139,4364800.0
2010-07-30 10:50:00,7.38,7.38,7.3,7.34,1721000.0,7.2139,7.2139,7.1357,7.1748,1721000.0
2010-07-30 11:00:00,7.34,7.35,7.31,7.32,1131100.0,7.1748,7.1846,7.1455,7.1552,1131100.0
2010-07-30 11:10:00,7.32,7.34,7.3,7.3,1478200.0,7.1552,7.1748,7.1357,7.1357,1478200.0
2010-07-30 11:20:00,7.31,7.32,7.29,7.3,1920000.0,7.1455,7.1552,7.1259,7.1357,1920000.0
2010-07-30 11:30:00,7.3,7.34,7.29,7.32,1222500.0,7.1357,7.1748,7.1259,7.1552,1222500.0
2010-07-30 11:40:00,7.32,7.34,7.31,7.32,694700.0,7.1552,7.1748,7.1455,7.1552,694700.0
2010-07-30 11:50:00,7.32,7.34,7.3,7.32,1022800.0,7.1552,7.1748,7.1357,7.1552,1022800.0
2010-07-30 12:00:00,7.32,7.35,7.31,7.35,748400.0,7.1552,7.1846,7.1455,7.1846,748400.0
2010-07-30 12:10:00,7.34,7.35,7.29,7.34,1242700.0,7.1748,7.1846,7.1259,7.1748,1242700.0
2010-07-30 12:20:00,7.34,7.41,7.3,7.39,2224700.0,7.1748,7.2432,7.1357,7.2237,2224700.0
2010-07-30 12:30:00,7.38,7.4,7.37,7.39,626500.0,7.2139,7.2334,7.2041,7.2237,626500.0
2010-07-30 12:40:00,7.39,7.42,7.38,7.4,1348700.0,7.2237,7.253,7.2139,7.2334,1348700.0
2010-07-30 12:50:00,7.41,7.41,7.39,7.39,412000.0,7.2432,7.2432,7.2237,7.2237,412000.0
2010-07-30 13:00:00,7.39,7.4,7.37,7.37,496200.0,7.2237,7.2334,7.2041,7.2041,496200.0
2010-07-30 13:10:00,7.38,7.38,7.31,7.32,723900.0,7.2139,7.2139,7.1455,7.1552,723900.0
2010-07-30 13:20:00,7.32,7.37,7.32,7.36,1065400.0,7.1552,7.2041,7.1552,7.1943,1065400.0
2010-07-30 13:30:00,7.35,7.36,7.29,7.3,2764900.0,7.1846,7.1943,7.1259,7.1357,2764900.0
2010-07-30 13:40:00,7.3,7.31,7.29,7.29,1018100.0,7.1357,7.1455,7.1259,7.1259,1018100.0
2010-07-30 13:50:00,7.29,7.29,7.26,7.27,635400.0,7.1259,7.1259,7.0966,7.1064,635400.0
2010-07-30 14:00:00,7.26,7.28,7.26,7.27,766000.0,7.0966,7.1161,7.0966,7.1064,766000.0
2010-07-30 14:10:00,7.26,7.34,7.26,7.34,942500.0,7.0966,7.1748,7.0966,7.1748,942500.0
2010-07-30 14:20:00,7.34,7.34,7.3,7.32,659100.0,7.1748,7.1748,7.1357,7.1552,659100.0
2010-07-30 14:30:00,7.32,7.33,7.31,7.31,436700.0,7.1552,7.165,7.1455,7.1455,436700.0
2010-07-30 14:40:00,7.32,7.33,7.31,7.31,449700.0,7.1552,7.165,7.1455,7.1455,449700.0
2010-07-30 14:50:00,7.32,7.33,7.27,7.28,1439400.0,7.1552,7.165,7.1064,7.1161,1439400.0
2010-07-30 15:00:00,7.27,7.3,7.27,7.3,1093000.0,7.1064,7.1357,7.1064,7.1357,1093000.0
2010-07-30 15:10:00,7.3,7.34,7.29,7.32,1464200.0,7.1357,7.1748,7.1259,7.1552,1464200.0
2010-07-30 15:20:00,7.32,7.35,7.32,7.34,1885000.0,7.1552,7.1846,7.1552,7.1748,1885000.0
2010-07-30 15:30:00,7.34,7.34,7.31,7.32,1536600.0,7.1748,7.1748,7.1455,7.1552,1536600.0
2010-07-30 15:40:00,7.32,7.33,7.3,7.3,2043900.0,7.1552,7.165,7.1357,7.1357,2043900.0
2010-07-30 15:50:00,7.3,7.32,7.28,7.29,3709200.0,7.1357,7.1552,7.1161,7.1259,3709200.0
2010-08-02 09:30:00,7.39,7.4,7.3,7.36,3035300.0,7.2237,7.2334,7.1357,7.1943,3035300.0
2010-08-02 09:40:00,7.36,7.39,7.35,7.37,1529200.0,7.1943,7.2237,7.1846,7.2041,1529200.0
2010-08-02 09:50:00,7.36,7.37,7.34,7.36,901600.0,7.1943,7.2041,7.1748,7.1943,901600.0
2010-08-02 10:00:00,7.35,7.49,7.35,7.43,2367000.0,7.1846,7.3214,7.1846,7.2628,2367000.0
2010-08-02 10:10:00,7.43,7.5,7.42,7.47,1198700.0,7.2628,7.3312,7.253,7.3019,1198700.0
2010-08-02 10:20:00,7.47,7.52,7.47,7.52,1082600.0,7.3019,7.3507,7.3019,7.3507,1082600.0
2010-08-02 10:30:00,7.51,7.53,7.49,7.5,2432000.0,7.341,7.3605,7.3214,7.3312,2432000.0
2010-08-02 10:40:00,7.5,7.57,7.5,7.56,1138400.0,7.3312,7.3996,7.3312,7.3898,1138400.0
2010-08-02 10:50:00,7.57,7.62,7.55,7.61,1629400.0,7.3996,7.4485,7.3801,7.4387,1629400.0
2010-08-02 11:00:00,7.62,7.63,7.57,7.63,1237100.0,7.4485,7.4583,7.3996,7.4583,1237100.0
2010-08-02 11:10:00,7.63,7.67,7.6,7.66,1831500.0,7.4583,7.4974,7.4289,7.4876,1831500.0
2010-08-02 11:20:00,7.67,7.68,7.64,7.68,1253400.0,7.4974,7.5071,7.468,7.5071,1253400.0
2010-08-02 11:30:00,7.68,7.72,7.67,7.7,1044800.0,7.5071,7.5462,7.4974,7.5267,1044800.0
2010-08-02 11:40:00,7.7,7.73,7.68,7.7,1559900.0,7.5267,7.556,7.5071,7.5267,1559900.0
2010-08-02 11:50:00,7.7,7.72,7.66,7.68,656800.0,7.5267,7.5462,7.4876,7.5071,656800.0
2010-08-02 12:00:00,7.68,7.69,7.65,7.65,727200.0,7.5071,7.5169,7.4778,7.4778,727200.0
2010-08-02 12:10:00,7.65,7.67,7.61,7.65,1054200.0,7.4778,7.4974,7.4387,7.4778,1054200.0
2010-08-02 12:20:00,7.65,7.65,7.59,7.6,528700.0,7.4778,7.4778,7.4192,7.4289,528700.0
2010-08-02 12:30:00,7.59,7.61,7.59,7.61,394300.0,7.4192,7.4387,7.4192,7.4387,394300.0
2010-08-02 12:40:00,7.61,7.61,7.6,7.61,101800.0,7.4387,7.4387,7.4289,7.4387,101800.0
2010-08-02 12:50:00,7.61,7.62,7.6,7.62,421900.0,7.4387,7.4485,7.4289,7.4485,421900.0
2010-08-02 13:00:00,7.61,7.66,7.61,7.66,409600.0,7.4387,7.4876,7.4387,7.4876,409600.0
2010-08-02 13:10:00,7.66,7.67,7.65,7.66,628100.0,7.4876,7.4974,7.4778,7.4876,628100.0
2010-08-02 13:20:00,7.66,7.69,7.65,7.68,286500.0,7.4876,7.5169,7.4778,7.5071,286500.0
2010-08-02 13:30:00,7.68,7.69,7.64,7.66,849400.0,7.5071,7.5169,7.468,7.4876,849400.0
2010-08-02 13:40:00,7.66,7.68,7.66,7.67,342700.0,7.4876,7.5071,7.4876,7.4974,342700.0
2010-08-02 13:50:00,7.68,7.69,7.67,7.69,522500.0,7.5071,7.5169,7.4974,7.5169,522500.0
2010-08-02 14:00:00,7.69,7.69,7.67,7.67,326600.0,7.5169,7.5169,7.4974,7.4974,326600.0
2010-08-02 14:10:00,7.68,7.7,7.67,7.69,920200.0,7.5071,7.5267,7.4974,7.5169,920200.0
2010-08-02 14:20:00,7.68,7.69,7.68,7.68,244300.0,7.5071,7.5169,7.5071,7.5071,244300.0
2010-08-02 14:30:00,7.68,7.73,7.68,7.72,711300.0,7.5071,7.556,7.5071,7.5462,711300.0
2010-08-02 14:40:00,7.72,7.74,7.71,7.71,733300.0,7.5462,7.5658,7.5365,7.5365,733300.0
2010-08-02 14:50:00,7.71,7.72,7.71,7.72,248500.0,7.5365,7.5462,7.5365,7.5462,248500.0
2010-08-02 15:00:00,7.72,7.73,7.71,7.73,320100.0,7.5462,7.556,7.5365,7.556,320100.0
2010-08-02 15:10:00,7.72,7.74,7.72,7.74,366500.0,7.5462,7.5658,7.5462,7.5658,366500.0
2010-08-02 15:20:00,7.74,7.75,7.73,7.74,434500.0,7.5658,7.5756,7.556,7.5658,434500.0
2010-08-02 15:30:00,7.75,7.75,7.69,7.69,989200.0,7.5756,7.5756,7.5169,7.5169,989200.0
2010-08-02 15:40:00,7.69,7.7,7.68,7.7,1268700.0,7.5169,7.5267,7.5071,7.5267,1268700.0
2010-08-02 15:50:00,7.7,7.7,7.65,7.65,1918600.0,7.5267,7.5267,7.4778,7.4778,1918600.0
2010-08-03 09:30:00,7.58,7.61,7.45,7.51,1738800.0,7.4094,7.4387,7.2823,7.341,1738800.0
2010-08-03 09:40:00,7.51,7.52,7.46,7.47,2826800.0,7.341,7.3507,7.2921,7.3019,2826800.0
2010-08-03 09:50:00,7.47,7.49,7.45,7.48,1127000.0,7.3019,7.3214,7.2823,7.3116,1127000.0
2010-08-03 10:00:00,7.48,7.51,7.43,7.5,1177700.0,7.3116,7.341,7.2628,7.3312,1177700.0
2010-08-03 10:10:00,7.5,7.51,7.46,7.47,908900.0,7.3312,7.341,7.2921,7.3019,908900.0
2010-08-03 10:20:00,7.46,7.49,7.46,7.47,721100.0,7.2921,7.3214,7.2921,7.3019,721100.0
2010-08-03 10:30:00,7.46,7.49,7.45,7.48,328700.0,7.2921,7.3214,7.2823,7.3116,328700.0
2010-08-03 10:40:00,7.48,7.51,7.48,7.49,664400.0,7.3116,7.341,7.3116,7.3214,664400.0
2010-08-03 10:50:00,7.49,7.5,7.49,7.5,140200.0,7.3214,7.3312,7.3214,7.3312,140200.0
2010-08-03 11:00:00,7.5,7.5,7.48,7.49,300300.0,7.3312,7.3312,7.3116,7.3214,300300.0
2010-08-03 11:10:00,7.48,7.5,7.48,7.5,364500.0,7.3116,7.3312,7.3116,7.3312,364500.0
2010-08-03 11:20:00,7.49,7.5,7.49,7.5,233100.0,7.3214,7.3312,7.3214,7.3312,233100.0
2010-08-03 11:30:00,7.5,7.51,7.49,7.5,424800.0,7.3312,7.341,7.3214,7.3312,424800.0
2010-08-03 11:40:00,7.5,7.51,7.49,7.5,225600.0,7.3312,7.341,7.3214,7.3312,225600.0
2010-08-03 11:50:00,7.5,7.5,7.49,7.5,252600.0,7.3312,7.3312,7.3214,7.3312,252600.0
2010-08-03 12:00:00,7.49,7.5,7.49,7.5,103900.0,7.3214,7.3312,7.3214,7.3312,103900.0
2010-08-03 12:10:00,7.5,7.51,7.49,7.51,1139200.0,7.3312,7.341,7.3214,7.341,1139200.0
2010-08-03 12:20:00,7.49,7.5,7.47,7.47,262400.0,7.3214,7.3312,7.3019,7.3019,262400.0
2010-08-03 12:30:00,7.47,7.49,7.47,7.49,170800.0,7.3019,7.3214,7.3019,7.3214,170800.0
2010-08-03 12:40:00,7.49,7.49,7.48,7.49,127100.0,7.3214,7.3214,7.3116,7.3214,127100.0
2010-08-03 12:50:00,7.49,7.5,7.48,7.5,269200.0,7.3214,7.3312,7.3116,7.3312,269200.0
2010-08-03 13:00:00,7.5,7.5,7.48,7.49,328700.0,7.3312,7.3312,7.3116,7.3214,328700.0
2010-08-03 13:10:00,7.48,7.49,7.48,7.49,176500.0,7.3116,7.3214,7.3116,7.3214,176500.0
2010-08-03 13:20:00,7.49,7.51,7.48,7.51,263500.0,7.3214,7.341,7.3116,7.341,263500.0
2010-08-03 13:30:00,7.51,7.53,7.5,7.51,338700.0,7.341,7.3605,7.3312,7.341,338700.0
2010-08-03 13:40:00,7.51,7.52,7.49,7.49,256700.0,7.341,7.3507,7.3214,7.3214,256700.0
2010-08-03 13:50:00,7.5,7.5,7.49,7.5,119100.0,7.3312,7.3312,7.3214,7.3312,119100.0
2010-08-03 14:00:00,7.49,7.5,7.49,7.5,107300.0,7.3214,7.3312,7.3214,7.3312,107300.0
2010-08-03 14:10:00,7.5,7.52,7.49,7.52,652900.0,7.3312,7.3507,7.3214,7.3507,652900.0
2010-08-03 14:20:00,7.52,7.52,7.51,7.52,141600.0,7.3507,7.3507,7.341,7.3507,141600.0
2010-08-03 14:30:00,7.52,7.53,7.51,7.53,219900.0,7.3507,7.3605,7.341,7.3605,219900.0
2010-08-03 14:40:00,7.53,7.54,7.52,7.53,245700.0,7.3605,7.3703,7.3507,7.3605,245700.0
2010-08-03 14:50:00,7.53,7.53,7.51,7.52,267900.0,7.3605,7.3605,7.341,7.3507,267900.0
2010-08-03 15:00:00,7.51,7.52,7.51,7.51,164600.0,7.341,7.3507,7.341,7.341,164600.0
2010-08-03 15:10:00,7.51,7.52,7.51,7.51,313900.0,7.341,7.3507,7.341,7.341,313900.0
2010-08-03 15:20:00,7.51,7.52,7.51,7.52,817500.0,7.341,7.3507,7.341,7.3507,817500.0
2010-08-03 15:30:00,7.52,7.52,7.51,7.51,634000.0,7.3507,7.3507,7.341,7.341,634000.0
2010-08-03 15:40:00,7.51,7.52,7.45,7.45,2109100.0,7.341,7.3507,7.2823,7.2823,2109100.0
2010-08-03 15:50:00,7.45,7.5,7.45,7.47,1975800.0,7.2823,7.3312,7.2823,7.3019,1975800.0
2010-08-04 09:30:00,7.55,7.6,7.51,7.57,1203900.0,7.3801,7.4289,7.341,7.3996,1203900.0
2010-08-04 09:40:00,7.57,7.59,7.55,7.55,928700.0,7.3996,7.4192,7.3801,7.3801,928700.0
2010-08-04 09:50:00,7.56,7.57,7.54,7.55,946800.0,7.3898,7.3996,7.3703,7.3801,946800.0
2010-08-04 10:00:00,7.55,7.6,7.54,7.55,929200.0,7.3801,7.4289,7.3703,7.3801,929200.0
2010-08-04 10:10:00,7.55,7.55,7.47,7.47,1311600.0,7.3801,7.3801,7.3019,7.3019,1311600.0
2010-08-04 10:20:00,7.47,7.48,7.41,7.46,1005400.0,7.3019,7.3116,7.2432,7.2921,1005400.0
2010-08-04 10:30:00,7.46,7.48,7.41,7.42,458300.0,7.2921,7.3116,7.2432,7.253,458300.0
2010-08-04 10:40:00,7.41,7.48,7.41,7.47,625900.0,7.2432,7.3116,7.2432,7.3019,625900.0
2010-08-04 10:50:00,7.47,7.52,7.46,7.52,1008000.0,7.3019,7.3507,7.2921,7.3507,1008000.0
2010-08-04 11:00:00,7.52,7.54,7.51,7.53,306800.0,7.3507,7.3703,7.341,7.3605,306800.0
2010-08-04 11:10:00,7.53,7.58,7.53,7.57,574100.0,7.3605,7.4094,7.3605,7.3996,574100.0
2010-08-04 11:20:00,7.57,7.63,7.56,7.63,925100.0,7.3996,7.4583,7.3898,7.4583,925100.0
2010-08-04 11:30:00,7.63,7.67,7.62,7.65,1021700.0,7.4583,7.4974,7.4485,7.4778,1021700.0
2010-08-04 11:40:00,7.64,7.65,7.62,7.64,860700.0,7.468,7.4778,7.4485,7.468,860700.0
2010-08-04 11:50:00,7.64,7.65,7.62,7.62,580900.0,7.468,7.4778,7.4485,7.4485,580900.0
2010-08-04 12:00:00,7.62,7.66,7.62,7.65,333400.0,7.4485,7.4876,7.4485,7.4778,333400.0
2010-08-04 12:10:00,7.66,7.66,7.64,7.65,220100.0,7.4876,7.4876,7.468,7.4778,220100.0
2010-08-04 12:20:00,7.64,7.66,7.64,7.65,335500.0,7.468,7.4876,7.468,7.4778,335500.0
2010-08-04 12:30:00,7.66,7.66,7.65,7.66,217900.0,7.4876,7.4876,7.4778,7.4876,217900.0
2010-08-04 12:40:00,7.66,7.66,7.64,7.64,501000.0,7.4876,7.4876,7.468,7.468,501000.0
2010-08-04 12:50:00,7.64,7.65,7.64,7.64,195800.0,7.468,7.4778,7.468,7.468,195800.0
2010-08-04 13:00:00,7.65,7.67,7.63,7.64,756500.0,7.4778,7.4974,7.4583,7.468,756500.0
2010-08-04 13:10:00,7.64,7.64,7.6,7.6,399600.0,7.468,7.468,7.4289,7.4289,399600.0
2010-08-04 13:20:00,7.6,7.61,7.59,7.59,295900.0,7.4289,7.4387,7.4192,7.4192,295900.0
2010-08-04 13:30:00,7.59,7.64,7.59,7.64,353400.0,7.4192,7.468,7.4192,7.468,353400.0
2010-08-04 13:40:00,7.64,7.64,7.61,7.63,280600.0,7.468,7.468,7.4387,7.4583,280600.0
2010-08-04 13:50:00,7.63,7.63,7.6,7.61,254600.0,7.4583,7.4583,7.4289,7.4387,254600.0
2010-08-04 14:00:00,7.61,7.65,7.6,7.65,583000.0,7.4387,7.4778,7.4289,7.4778,583000.0
2010-08-04 14:10:00,7.64,7.65,7.63,7.63,438100.0,7.468,7.4778,7.4583,7.4583,438100.0
2010-08-04 14:20:00,7.64,7.64,7.62,7.63,228900.0,7.468,7.468,7.4485,7.4583,228900.0
2010-08-04 14:30:00,7.62,7.63,7.62,7.62,91300.0,7.4485,7.4583,7.4485,7.4485,91300.0
2010-08-04 14:40:00,7.63,7.63,7.62,7.63,262000.0,7.4583,7.4583,7.4485,7.4583,262000.0
2010-08-04 14:50:00,7.62,7.63,7.61,7.63,286500.0,7.4485,7.4583,7.4387,7.4583,286500.0
2010-08-04 15:00:00,7.62,7.63,7.62,7.63,173000.0,7.4485,7.4583,7.4485,7.4583,173000.0
2010-08-04 15:10:00,7.63,7.66,7.62,7.66,674600.0,7.4583,7.4876,7.4485,7.4876,674600.0
2010-08-04 15:20:00,7.65,7.68,7.64,7.67,1898600.0,7.4778,7.5071,7.468,7.4974,1898600.0
2010-08-04 15:30:00,7.66,7.67,7.65,7.66,289900.0,7.4876,7.4974,7.4778,7.4876,289900.0
2010-08-04 15:40:00,7.65,7.66,7.64,7.64,633900.0,7.4778,7.4876,7.468,7.468,633900.0
2010-08-04 15:50:00,7.64,7.65,7.63,7.64,1720400.0,7.468,7.4778,7.4583,7.468,1720400.0
2010-08-05 09:30:00,7.6,7.74,7.56,7.71,915200.0,7.4289,7.5658,7.3898,7.5365,915200.0
2010-08-05 09:40:00,7.7,7.78,7.68,7.78,1062800.0,7.5267,7.6049,7.5071,7.6049,1062800.0
2010-08-05 09:50:00,7.78,7.8,7.73,7.74,1123700.0,7.6049,7.6244,7.556,7.5658,1123700.0
2010-08-05 10:00:00,7.74,7.74,7.69,7.7,657800.0,7.5658,7.5658,7.5169,7.5267,657800.0
2010-08-05 10:10:00,7.71,7.73,6.82,7.71,370200.0,7.5365,7.556,6.6665,7.5365,370200.0
2010-08-05 10:20:00,7.71,7.74,7.69,7.73,555600.0,7.5365,7.5658,7.5169,7.556,555600.0
2010-08-05 10:30:00,7.72,7.74,7.72,7.72,325700.0,7.5462,7.5658,7.5462,7.5462,325700.0
2010-08-05 10:40:00,7.72,7.74,7.71,7.72,715300.0,7.5462,7.5658,7.5365,7.5462,715300.0
2010-08-05 10:50:00,7.71,7.72,7.6,7.6,691200.0,7.5365,7.5462,7.4289,7.4289,691200.0
2010-08-05 11:00:00,7.6,7.63,7.58,7.61,735600.0,7.4289,7.4583,7.4094,7.4387,735600.0
2010-08-05 11:10:00,7.61,7.67,7.6,7.67,617800.0,7.4387,7.4974,7.4289,7.4974,617800.0
2010-08-05 11:20:00,7.66,7.69,7.66,7.67,535000.0,7.4876,7.5169,7.4876,7.4974,535000.0
2010-08-05 11:30:00,7.68,7.68,7.63,7.64,373500.0,7.5071,7.5071,7.4583,7.468,373500.0
2010-08-05 11:40:00,7.64,7.72,7.63,7.7,683100.0,7.468,7.5462,7.4583,7.5267,683100.0
2010-08-05 11:50:00,7.69,7.7,7.66,7.66,283500.0,7.5169,7.5267,7.4876,7.4876,283500.0
2010-08-05 12:00:00,7.66,7.67,7.64,7.67,250200.0,7.4876,7.4974,7.468,7.4974,250200.0
2010-08-05 12:10:00,7.67,7.68,7.65,7.66,292300.0,7.4974,7.5071,7.4778,7.4876,292300.0
2010-08-05 12:20:00,7.66,7.67,7.65,7.66,176900.0,7.4876,7.4974,7.4778,7.4876,176900.0
2010-08-05 12:30:00,7.66,7.68,7.65,7.67,135100.0,7.4876,7.5071,7.4778,7.4974,135100.0
2010-08-05 12:40:00,7.67,7.68,7.66,7.68,222500.0,7.4974,7.5071,7.4876,7.5071,222500.0
2010-08-05 12:50:00,7.68,7.69,7.67,7.69,151000.0,7.5071,7.5169,7.4974,7.5169,151000.0
2010-08-05 13:00:00,7.68,7.69,7.66,7.67,222300.0,7.5071,7.5169,7.4876,7.4974,222300.0
2010-08-05 13:10:00,7.67,7.69,7.66,7.68,346300.0,7.4974,7.5169,7.4876,7.5071,346300.0
2010-08-05 13:20:00,7.68,7.69,7.67,7.69,167700.0,7.5071,7.5169,7.4974,7.5169,167700.0
2010-08-05 13:30:00,7.68,7.69,7.68,7.68,142500.0,7.5071,7.5169,7.5071,7.5071,142500.0
2010-08-05 13:40:00,7.68,7.69,7.68,7.68,223300.0,7.5071,7.5169,7.5071,7.5071,223300.0
2010-08-05 13:50:00,7.68,7.69,7.68,7.68,494200.0,7.5071,7.5169,7.5071,7.5071,494200.0
2010-08-05 14:00:00,7.69,7.7,7.68,7.7,392700.0,7.5169,7.5267,7.5071,7.5267,392700.0
2010-08-05 14:10:00,7.7,7.72,7.69,7.71,423700.0,7.5267,7.5462,7.5169,7.5365,423700.0
2010-08-05 14:20:00,7.7,7.73,7.7,7.73,491900.0,7.5267,7.556,7.5267,7.556,491900.0
2010-08-05 14:30:00,7.73,7.73,7.72,7.72,266100.0,7.556,7.556,7.5462,7.5462,266100.0
2010-08-05 14:40:00,7.72,7.73,7.72,7.73,191300.0,7.5462,7.556,7.5462,7.556,191300.0
2010-08-05 14:50:00,7.73,7.73,7.7,7.71,423900.0,7.556,7.556,7.5267,7.5365,423900.0
2010-08-05 15:00:00,7.71,7.71,7.7,7.71,250700.0,7.5365,7.5365,7.5267,7.5365,250700.0
2010-08-05 15:10:00,7.71,7.71,7.7,7.71,232300.0,7.5365,7.5365,7.5267,7.5365,232300.0
2010-08-05 15:20:00,7.7,7.72,7.7,7.71,318400.0,7.5267,7.5462,7.5267,7.5365,318400.0
2010-08-05 15:30:00,7.71,7.72,7.68,7.7,1195800.0,7.5365,7.5462,7.5071,7.5267,1195800.0
2010-08-05 15:40:00,7.7,7.7,7.68,7.68,453000.0,7.5267,7.5267,7.5071,7.5071,453000.0
2010-08-05 15:50:00,7.69,7.7,7.67,7.7,1675300.0,7.5169,7.5267,7.4974,7.5267,1675300.0
2010-08-06 09:30:00,7.57,7.62,7.55,7.6,870600.0,7.3996,7.4485,7.3801,7.4289,870600.0
2010-08-06 09:40:00,7.59,7.64,7.59,7.61,602100.0,7.4192,7.468,7.4192,7.4387,602100.0
2010-08-06 09:50:00,7.62,7.67,7.61,7.67,584700.0,7.4485,7.4974,7.4387,7.4974,584700.0
2010-08-06 10:00:00,7.67,7.7,7.65,7.66,602700.0,7.4974,7.5267,7.4778,7.4876,602700.0
2010-08-06 10:10:00,7.65,7.69,7.65,7.69,607300.0,7.4778,7.5169,7.4778,7.5169,607300.0
2010-08-06 10:20:00,7.68,7.69,7.62,7.66,722400.0,7.5071,7.5169,7.4485,7.4876,722400.0
2010-08-06 10:30:00,7.66,7.67,7.61,7.61,515200.0,7.4876,7.4974,7.4387,7.4387,515200.0
2010-08-06 10:40:00,7.61,7.61,7.5,7.52,1038700.0,7.4387,7.4387,7.3312,7.3507,1038700.0
2010-08-06 10:50:00,7.53,7.55,7.46,7.49,1204800.0,7.3605,7.3801,7.2921,7.3214,1204800.0
2010-08-06 11:00:00,7.49,7.51,7.47,7.49,705400.0,7.3214,7.341,7.3019,7.3214,705400.0
2010-08-06 11:10:00,7.5,7.5,7.47,7.49,346700.0,7.3312,7.3312,7.3019,7.3214,346700.0
2010-08-06 11:20:00,7.48,7.52,7.48,7.49,320100.0,7.3116,7.3507,7.3116,7.3214,320100.0
2010-08-06 11:30:00,7.49,7.5,7.48,7.49,236100.0,7.3214,7.3312,7.3116,7.3214,236100.0
2010-08-06 11:40:00,7.49,7.49,7.48,7.48,505100.0,7.3214,7.3214,7.3116,7.3116,505100.0
2010-08-06 11:50:00,7.49,7.52,7.48,7.5,535300.0,7.3214,7.3507,7.3116,7.3312,535300.0
2010-08-06 12:00:00,7.5,7.5,7.47,7.49,334600.0,7.3312,7.3312,7.3019,7.3214,334600.0
2010-08-06 12:10:00,7.5,7.5,7.45,7.47,1818500.0,7.3312,7.3312,7.2823,7.3019,1818500.0
2010-08-06 12:20:00,7.46,7.49,7.46,7.47,460500.0,7.2921,7.3214,7.2921,7.3019,460500.0
2010-08-06 12:30:00,7.46,7.49,7.46,7.47,448600.0,7.2921,7.3214,7.2921,7.3019,448600.0
2010-08-06 12:40:00,7.47,7.48,7.46,7.47,630400.0,7.3019,7.3116,7.2921,7.3019,630400.0
2010-08-06 12:50:00,7.46,7.47,7.45,7.47,321300.0,7.2921,7.3019,7.2823,7.3019,321300.0
2010-08-06 13:00:00,7.47,7.47,7.45,7.45,763600.0,7.3019,7.3019,7.2823,7.2823,763600.0
2010-08-06 13:10:00,7.45,7.46,7.43,7.44,473800.0,7.2823,7.2921,7.2628,7.2725,473800.0
2010-08-06 13:20:00,7.45,7.45,7.43,7.43,797500.0,7.2823,7.2823,7.2628,7.2628,797500.0
2010-08-06 13:30:00,7.43,7.44,7.41,7.42,974700.0,7.2628,7.2725,7.2432,7.253,974700.0
2010-08-06 13:40:00,7.43,7.47,7.42,7.45,802700.0,7.2628,7.3019,7.253,7.2823,802700.0
2010-08-06 13:50:00,7.46,7.47,7.45,7.46,322400.0,7.2921,7.3019,7.2823,7.2921,322400.0
2010-08-06 14:00:00,7.46,7.46,7.45,7.46,169400.0,7.2921,7.2921,7.2823,7.2921,169400.0
2010-08-06 14:10:00,7.45,7.47,7.44,7.46,409900.0,7.2823,7.3019,7.2725,7.2921,409900.0
2010-08-06 14:20:00,7.45,7.46,7.44,7.46,186500.0,7.2823,7.2921,7.2725,7.2921,186500.0
2010-08-06 14:30:00,7.46,7.5,7.45,7.5,643200.0,7.2921,7.3312,7.2823,7.3312,643200.0
2010-08-06 14:40:00,7.5,7.56,7.49,7.53,833400.0,7.3312,7.3898,7.3214,7.3605,833400.0
2010-08-06 14:50:00,7.53,7.56,7.52,7.53,593400.0,7.3605,7.3898,7.3507,7.3605,593400.0
2010-08-06 15:00:00,7.53,7.56,7.52,7.54,781100.0,7.3605,7.3898,7.3507,7.3703,781100.0
2010-08-06 15:10:00,7.55,7.55,7.52,7.55,430500.0,7.3801,7.3801,7.3507,7.3801,430500.0
2010-08-06 15:20:00,7.54,7.57,7.54,7.57,612300.0,7.3703,7.3996,7.3703,7.3996,612300.0
2010-08-06 15:30:00,7.57,7.57,7.54,7.56,739000.0,7.3996,7.3996,7.3703,7.3898,739000.0
2010-08-06 15:40:00,7.57,7.6,7.55,7.6,855200.0,7.3996,7.4289,7.3801,7.4289,855200.0
2010-08-06 15:50:00,7.6,7.6,7.57,7.59,1173000.0,7.4289,7.4289,7.3996,7.4192,1173000.0
2010-08-09 09:30:00,7.66,7.7,7.62,7.67,738600.0,7.4876,7.5267,7.4485,7.4974,738600.0
2010-08-09 09:40:00,7.66,7.66,7.55,7.56,564900.0,7.4876,7.4876,7.3801,7.3898,564900.0
2010-08-09 09:50:00,7.55,7.56,7.5,7.55,1130900.0,7.3801,7.3898,7.3312,7.3801,1130900.0
2010-08-09 10:00:00,7.55,7.59,7.53,7.59,784600.0,7.3801,7.4192,7.3605,7.4192,784600.0
2010-08-09 10:10:00,7.59,7.63,7.57,7.59,982300.0,7.4192,7.4583,7.3996,7.4192,982300.0
2010-08-09 10:20:00,7.6,7.6,7.53,7.55,674600.0,7.4289,7.4289,7.3605,7.3801,674600.0
2010-08-09 10:30:00,7.55,7.56,7.53,7.56,593600.0,7.3801,7.3898,7.3605,7.3898,593600.0
2010-08-09 10:40:00,7.56,7.57,7.54,7.54,482100.0,7.3898,7.3996,7.3703,7.3703,482100.0
2010-08-09 10:50:00,7.54,7.55,7.52,7.55,397700.0,7.3703,7.3801,7.3507,7.3801,397700.0
2010-08-09 11:00:00,7.55,7.55,7.52,7.53,281000.0,7.3801,7.3801,7.3507,7.3605,281000.0
2010-08-09 11:10:00,7.53,7.54,7.52,7.53,316100.0,7.3605,7.3703,7.3507,7.3605,316100.0
2010-08-09 11:20:00,7.52,7.54,7.48,7.49,825800.0,7.3507,7.3703,7.3116,7.3214,825800.0
2010-08-09 11:30:00,7.49,7.5,7.45,7.49,1072100.0,7.3214,7.3312,7.2823,7.3214,1072100.0
2010-08-09 11:40:00,7.49,7.51,7.49,7.5,640900.0,7.3214,7.341,7.3214,7.3312,640900.0
2010-08-09 11:50:00,7.5,7.51,7.49,7.5,326200.0,7.3312,7.341,7.3214,7.3312,326200.0
2010-08-09 12:00:00,7.5,7.52,7.49,7.52,418200.0,7.3312,7.3507,7.3214,7.3507,418200.0
2010-08-09 12:10:00,7.52,7.52,7.49,7.5,258900.0,7.3507,7.3507,7.3214,7.3312,258900.0
2010-08-09 12:20:00,7.5,7.51,7.49,7.51,408400.0,7.3312,7.341,7.3214,7.341,408400.0
2010-08-09 12:30:00,7.51,7.51,7.5,7.51,175800.0,7.341,7.341,7.3312,7.341,175800.0
2010-08-09 12:40:00,7.51,7.51,7.49,7.49,329000.0,7.341,7.341,7.3214,7.3214,329000.0
2010-08-09 12:50:00,7.49,7.5,7.49,7.49,100000.0,7.3214,7.3312,7.3214,7.3214,100000.0
2010-08-09 13:00:00,7.49,7.51,7.49,7.51,570900.0,7.3214,7.341,7.3214,7.341,570900.0
2010-08-09 13:10:00,7.51,7.53,7.5,7.52,516000.0,7.341,7.3605,7.3312,7.3507,516000.0
2010-08-09 13:20:00,7.51,7.52,7.51,7.51,39100.0,7.341,7.3507,7.341,7.341,39100.0
2010-08-09 13:30:00,7.51,7.52,7.51,7.51,130800.0,7.341,7.3507,7.341,7.341,130800.0
2010-08-09 13:40:00,7.52,7.52,7.49,7.5,567900.0,7.3507,7.3507,7.3214,7.3312,567900.0
2010-08-09 13:50:00,7.5,7.51,7.49,7.51,173600.0,7.3312,7.341,7.3214,7.341,173600.0
2010-08-09 14:00:00,7.51,7.51,7.5,7.51,235100.0,7.341,7.341,7.3312,7.341,235100.0
2010-08-09 14:10:00,7.51,7.51,7.5,7.5,103000.0,7.341,7.341,7.3312,7.3312,103000.0
2010-08-09 14:20:00,7.51,7.53,7.49,7.53,480400.0,7.341,7.3605,7.3214,7.3605,480400.0
2010-08-09 14:30:00,7.53,7.54,7.52,7.54,390100.0,7.3605,7.3703,7.3507,7.3703,390100.0
2010-08-09 14:40:00,7.53,7.57,7.53,7.55,564000.0,7.3605,7.3996,7.3605,7.3801,564000.0
2010-08-09 14:50:00,7.55,7.55,7.5,7.53,321500.0,7.3801,7.3801,7.3312,7.3605,321500.0
2010-08-09 15:00:00,7.53,7.54,7.52,7.52,290700.0,7.3605,7.3703,7.3507,7.3507,290700.0
2010-08-09 15:10:00,7.52,7.53,7.5,7.5,298500.0,7.3507,7.3605,7.3312,7.3312,298500.0
2010-08-09 15:20:00,7.51,7.52,7.5,7.52,277600.0,7.341,7.3507,7.3312,7.3507,277600.0
2010-08-09 15:30:00,7.51,7.54,7.51,7.53,382200.0,7.341,7.3703,7.341,7.3605,382200.0
2010-08-09 15:40:00,7.54,7.55,7.53,7.54,529300.0,7.3703,7.3801,7.3605,7.3703,529300.0
2010-08-09 15:50:00,7.54,7.55,7.53,7.53,1300400.0,7.3703,7.3801,7.3605,7.3605,1300400.0
2010-08-10 09:30:00,7.33,7.35,7.2,7.2,2113100.0,7.165,7.1846,7.0379,7.0379,2113100.0
2010-08-10 09:40:00,7.21,7.21,7.13,7.17,1754200.0,7.0477,7.0477,6.9695,7.0086,1754200.0
2010-08-10 09:50:00,7.17,7.25,7.14,7.24,1701600.0,7.0086,7.0868,6.9793,7.077,1701600.0
2010-08-10 10:00:00,7.24,7.24,7.2,7.23,1321600.0,7.077,7.077,7.0379,7.0673,1321600.0
2010-08-10 10:10:00,7.22,7.27,7.16,7.19,1528200.0,7.0575,7.1064,6.9988,7.0282,1528200.0
2010-08-10 10:20:00,7.19,7.23,7.17,7.23,1193500.0,7.0282,7.0673,7.0086,7.0673,1193500.0
2010-08-10 10:30:00,7.22,7.23,7.2,7.21,984700.0,7.0575,7.0673,7.0379,7.0477,984700.0
2010-08-10 10:40:00,7.2,7.22,7.2,7.21,379400.0,7.0379,7.0575,7.0379,7.0477,379400.0
2010-08-10 10:50:00,7.2,7.21,7.18,7.2,420600.0,7.0379,7.0477,7.0184,7.0379,420600.0
2010-08-10 11:00:00,7.2,7.23,7.19,7.22,478300.0,7.0379,7.0673,7.0282,7.0575,478300.0
2010-08-10 11:10:00,7.22,7.23,7.2,7.21,352800.0,7.0575,7.0673,7.0379,7.0477,352800.0
2010-08-10 11:20:00,7.21,7.22,7.2,7.22,282500.0,7.0477,7.0575,7.0379,7.0575,282500.0
2010-08-10 11:30:00,7.22,7.23,7.21,7.23,304000.0,7.0575,7.0673,7.0477,7.0673,304000.0
2010-08-10 11:40:00,7.23,7.25,7.2,7.2,554400.0,7.0673,7.0868,7.0379,7.0379,554400.0
2010-08-10 11:50:00,7.21,7.22,7.2,7.22,299700.0,7.0477,7.0575,7.0379,7.0575,299700.0
2010-08-10 12:00:00,7.22,7.22,7.18,7.2,490200.0,7.0575,7.0575,7.0184,7.0379,490200.0
2010-08-10 12:10:00,7.2,7.21,7.19,7.21,231300.0,7.0379,7.0477,7.0282,7.0477,231300.0
2010-08-10 12:20:00,7.21,7.22,7.2,7.22,184600.0,7.0477,7.0575,7.0379,7.0575,184600.0
2010-08-10 12:30:00,7.22,7.22,7.2,7.21,184500.0,7.0575,7.0575,7.0379,7.0477,184500.0
2010-08-10 12:40:00,7.21,7.22,7.2,7.22,294400.0,7.0477,7.0575,7.0379,7.0575,294400.0
2010-08-10 12:50:00,7.22,7.22,7.21,7.22,108600.0,7.0575,7.0575,7.0477,7.0575,108600.0
2010-08-10 13:00:00,7.22,7.22,7.21,7.21,202800.0,7.0575,7.0575,7.0477,7.0477,202800.0
2010-08-10 13:10:00,7.21,7.22,7.2,7.2,229700.0,7.0477,7.0575,7.0379,7.0379,229700.0
2010-08-10 13:20:00,7.2,7.21,7.2,7.2,220900.0,7.0379,7.0477,7.0379,7.0379,220900.0
2010-08-10 13:30:00,7.2,7.21,7.18,7.19,868500.0,7.0379,7.0477,7.0184,7.0282,868500.0
2010-08-10 13:40:00,7.2,7.22,7.19,7.2,431600.0,7.0379,7.0575,7.0282,7.0379,431600.0
2010-08-10 13:50:00,7.21,7.24,7.2,7.22,767600.0,7.0477,7.077,7.0379,7.0575,767600.0
2010-08-10 14:00:00,7.22,7.24,7.2,7.2,969100.0,7.0575,7.077,7.0379,7.0379,969100.0
2010-08-10 14:10:00,7.2,7.28,7.17,7.22,1404100.0,7.0379,7.1161,7.0086,7.0575,1404100.0
2010-08-10 14:20:00,7.22,7.25,7.18,7.22,1713500.0,7.0575,7.0868,7.0184,7.0575,1713500.0
2010-08-10 14:30:00,7.23,7.3,7.23,7.28,1369700.0,7.0673,7.1357,7.0673,7.1161,1369700.0
2010-08-10 14:40:00,7.28,7.32,7.27,7.3,1072400.0,7.1161,7.1552,7.1064,7.1357,1072400.0
2010-08-10 14:50:00,7.29,7.3,7.25,7.26,467200.0,7.1259,7.1357,7.0868,7.0966,467200.0
2010-08-10 15:00:00,7.26,7.3,7.25,7.28,683500.0,7.0966,7.1357,7.0868,7.1161,683500.0
2010-08-10 15:10:00,7.28,7.28,7.21,7.22,839900.0,7.1161,7.1161,7.0477,7.0575,839900.0
2010-08-10 15:20:00,7.23,7.26,7.21,7.26,798800.0,7.0673,7.0966,7.0477,7.0966,798800.0
2010-08-10 15:30:00,7.26,7.29,7.25,7.29,438300.0,7.0966,7.1259,7.0868,7.1259,438300.0
2010-08-10 15:40:00,7.29,7.3,7.28,7.3,857000.0,7.1259,7.1357,7.1161,7.1357,857000.0
2010-08-10 15:50:00,7.3,7.3,7.26,7.28,1459800.0,7.1357,7.1357,7.0966,7.1161,1459800.0
2010-08-11 09:30:00,7.05,7.16,7.01,7.11,2013600.0,6.8913,6.9988,6.8522,6.95,2013600.0
2010-08-11 09:40:00,7.11,7.16,7.1,7.14,980100.0,6.95,6.9988,6.9402,6.9793,980100.0
2010-08-11 09:50:00,7.14,7.17,7.11,7.16,1332400.0,6.9793,7.0086,6.95,6.9988,1332400.0
2010-08-11 10:00:00,7.17,7.24,7.15,7.24,1385000.0,7.0086,7.077,6.9891,7.077,1385000.0
2010-08-11 10:10:00,7.24,7.25,7.15,7.19,1361800.0,7.077,7.0868,6.9891,7.0282,1361800.0
2010-08-11 10:20:00,7.18,7.21,7.18,7.2,730200.0,7.0184,7.0477,7.0184,7.0379,730200.0
2010-08-11 10:30:00,7.2,7.2,7.15,7.18,606400.0,7.0379,7.0379,6.9891,7.0184,606400.0
2010-08-11 10:40:00,7.18,7.18,7.12,7.13,509900.0,7.0184,7.0184,6.9597,6.9695,509900.0
2010-08-11 10:50:00,7.13,7.13,7.1,7.11,1112500.0,6.9695,6.9695,6.9402,6.95,1112500.0
2010-08-11 11:00:00,7.1,7.12,7.1,7.12,539500.0,6.9402,6.9597,6.9402,6.9597,539500.0
2010-08-11 11:10:00,7.11,7.14,7.09,7.13,805200.0,6.95,6.9793,6.9304,6.9695,805200.0
2010-08-11 11:20:00,7.13,7.14,7.08,7.11,713800.0,6.9695,6.9793,6.9206,6.95,713800.0
2010-08-11 11:30:00,7.11,7.12,7.09,7.12,704100.0,6.95,6.9597,6.9304,6.9597,704100.0
2010-08-11 11:40:00,7.11,7.14,7.1,7.14,1083300.0,6.95,6.9793,6.9402,6.9793,1083300.0
2010-08-11 11:50:00,7.13,7.14,7.1,7.11,234600.0,6.9695,6.9793,6.9402,6.95,234600.0
2010-08-11 12:00:00,7.11,7.13,7.1,7.13,420500.0,6.95,6.9695,6.9402,6.9695,420500.0
2010-08-11 12:10:00,7.13,7.18,7.12,7.12,1019400.0,6.9695,7.0184,6.9597,6.9597,1019400.0
2010-08-11 12:20:00,7.13,7.13,7.08,7.08,1046200.0,6.9695,6.9695,6.9206,6.9206,1046200.0
2010-08-11 12:30:00,7.08,7.08,7.02,7.03,1530600.0,6.9206,6.9206,6.862,6.8718,1530600.0
2010-08-11 12:40:00,7.04,7.06,7.0,7.01,1746200.0,6.8815,6.9011,6.8424,6.8522,1746200.0
2010-08-11 12:50:00,7.01,7.02,7.0,7.02,472900.0,6.8522,6.862,6.8424,6.862,472900.0
2010-08-11 13:00:00,7.02,7.05,7.01,7.03,859500.0,6.862,6.8913,6.8522,6.8718,859500.0
2010-08-11 13:10:00,7.03,7.06,7.02,7.05,1222800.0,6.8718,6.9011,6.862,6.8913,1222800.0
2010-08-11 13:20:00,7.05,7.06,7.03,7.03,378900.0,6.8913,6.9011,6.8718,6.8718,378900.0
2010-08-11 13:30:00,7.03,7.06,7.03,7.05,438000.0,6.8718,6.9011,6.8718,6.8913,438000.0
2010-08-11 13:40:00,7.05,7.05,7.03,7.03,365700.0,6.8913,6.8913,6.8718,6.8718,365700.0
2010-08-11 13:50:00,7.03,7.05,7.02,7.05,433700.0,6.8718,6.8913,6.862,6.8913,433700.0
2010-08-11 14:00:00,7.04,7.07,7.04,7.07,588200.0,6.8815,6.9109,6.8815,6.9109,588200.0
2010-08-11 14:10:00,7.06,7.08,7.05,7.07,405100.0,6.9011,6.9206,6.8913,6.9109,405100.0
2010-08-11 14:20:00,7.07,7.14,7.07,7.12,1186100.0,6.9109,6.9793,6.9109,6.9597,1186100.0
2010-08-11 14:30:00,7.11,7.13,7.09,7.09,1541800.0,6.95,6.9695,6.9304,6.9304,1541800.0
2010-08-11 14:40:00,7.09,7.1,7.08,7.1,502400.0,6.9304,6.9402,6.9206,6.9402,502400.0
2010-08-11 14:50:00,7.09,7.1,7.06,7.09,1058100.0,6.9304,6.9402,6.9011,6.9304,1058100.0
2010-08-11 15:00:00,7.09,7.12,7.08,7.11,614100.0,6.9304,6.9597,6.9206,6.95,614100.0
2010-08-11 15:10:00,7.11,7.14,7.11,7.13,1727200.0,6.95,6.9793,6.95,6.9695,1727200.0
2010-08-11 15:20:00,7.13,7.14,7.11,7.12,1503000.0,6.9695,6.9793,6.95,6.9597,1503000.0
2010-08-11 15:30:00,7.12,7.15,7.11,7.14,2582600.0,6.9597,6.9891,6.95,6.9793,2582600.0
2010-08-11 15:40:00,7.14,7.19,7.12,7.13,1735600.0,6.9793,7.0282,6.9597,6.9695,1735600.0
2010-08-11 15:50:00,7.13,7.15,7.11,7.14,2370200.0,6.9695,6.9891,6.95,6.9793,2370200.0
2010-08-12 09:30:00,6.97,6.99,6.89,6.97,2224900.0,6.8131,6.8327,6.7349,6.8131,2224900.0
2010-08-12 09:40:00,6.97,7.11,6.97,7.09,1794500.0,6.8131,6.95,6.8131,6.9304,1794500.0
2010-08-12 09:50:00,7.09,7.1,7.02,7.06,1176700.0,6.9304,6.9402,6.862,6.9011,1176700.0
2010-08-12 10:00:00,7.06,7.14,7.05,7.13,1242900.0,6.9011,6.9793,6.8913,6.9695,1242900.0
2010-08-12 10:10:00,7.14,7.17,7.05,7.06,1061800.0,6.9793,7.0086,6.8913,6.9011,1061800.0
2010-08-12 10:20:00,7.07,7.08,7.01,7.02,927900.0,6.9109,6.9206,6.8522,6.862,927900.0
2010-08-12 10:30:00,7.03,7.07,7.01,7.07,787900.0,6.8718,6.9109,6.8522,6.9109,787900.0
2010-08-12 10:40:00,7.07,7.18,7.06,7.17,1517700.0,6.9109,7.0184,6.9011,7.0086,1517700.0
2010-08-12 10:50:00,7.16,7.24,7.16,7.21,1504500.0,6.9988,7.077,6.9988,7.0477,1504500.0
2010-08-12 11:00:00,7.2,7.21,7.19,7.2,624300.0,7.0379,7.0477,7.0282,7.0379,624300.0
2010-08-12 11:10:00,7.2,7.25,7.2,7.25,798100.0,7.0379,7.0868,7.0379,7.0868,798100.0
2010-08-12 11:20:00,7.25,7.31,7.24,7.3,1212600.0,7.0868,7.1455,7.077,7.1357,1212600.0
2010-08-12 11:30:00,7.3,7.34,7.29,7.32,1397300.0,7.1357,7.1748,7.1259,7.1552,1397300.0
2010-08-12 11:40:00,7.33,7.35,7.32,7.34,930800.0,7.165,7.1846,7.1552,7.1748,930800.0
2010-08-12 11:50:00,7.34,7.39,7.34,7.38,1154500.0,7.1748,7.2237,7.1748,7.2139,1154500.0
2010-08-12 12:00:00,7.38,7.38,7.33,7.37,770400.0,7.2139,7.2139,7.165,7.2041,770400.0
2010-08-12 12:10:00,7.37,7.39,7.35,7.38,616900.0,7.2041,7.2237,7.1846,7.2139,616900.0
2010-08-12 12:20:00,7.39,7.39,7.34,7.34,886000.0,7.2237,7.2237,7.1748,7.1748,886000.0
2010-08-12 12:30:00,7.34,7.38,7.34,7.37,840000.0,7.1748,7.2139,7.1748,7.2041,840000.0
2010-08-12 12:40:00,7.38,7.38,7.37,7.38,274800.0,7.2139,7.2139,7.2041,7.2139,274800.0
2010-08-12 12:50:00,7.38,7.4,7.37,7.39,385600.0,7.2139,7.2334,7.2041,7.2237,385600.0
2010-08-12 13:00:00,7.39,7.4,7.36,7.36,399800.0,7.2237,7.2334,7.1943,7.1943,399800.0
2010-08-12 13:10:00,7.37,7.37,7.35,7.35,337300.0,7.2041,7.2041,7.1846,7.1846,337300.0
2010-08-12 13:20:00,7.35,7.38,7.34,7.34,793900.0,7.1846,7.2139,7.1748,7.1748,793900.0
2010-08-12 13:30:00,7.34,7.37,7.34,7.36,682600.0,7.1748,7.2041,7.1748,7.1943,682600.0
2010-08-12 13:40:00,7.37,7.37,7.33,7.33,466000.0,7.2041,7.2041,7.165,7.165,466000.0
2010-08-12 13:50:00,7.34,7.34,7.27,7.3,1014800.0,7.1748,7.1748,7.1064,7.1357,1014800.0
2010-08-12 14:00:00,7.3,7.32,7.29,7.32,505600.0,7.1357,7.1552,7.1259,7.1552,505600.0
2010-08-12 14:10:00,7.3,7.33,7.3,7.33,357900.0,7.1357,7.165,7.1357,7.165,357900.0
2010-08-12 14:20:00,7.33,7.33,7.3,7.33,516200.0,7.165,7.165,7.1357,7.165,516200.0
2010-08-12 14:30:00,7.32,7.33,7.26,7.29,592400.0,7.1552,7.165,7.0966,7.1259,592400.0
2010-08-12 14:40:00,7.29,7.33,7.28,7.32,709900.0,7.1259,7.165,7.1161,7.1552,709900.0
2010-08-12 14:50:00,7.32,7.35,7.31,7.34,557400.0,7.1552,7.1846,7.1455,7.1748,557400.0
2010-08-12 15:00:00,7.34,7.36,7.34,7.36,417000.0,7.1748,7.1943,7.1748,7.1943,417000.0
2010-08-12 15:10:00,7.36,7.37,7.34,7.34,1031900.0,7.1943,7.2041,7.1748,7.1748,1031900.0
2010-08-12 15:20:00,7.34,7.37,7.34,7.36,1121100.0,7.1748,7.2041,7.1748,7.1943,1121100.0
2010-08-12 15:30:00,7.36,7.38,7.36,7.38,1037900.0,7.1943,7.2139,7.1943,7.2139,1037900.0
2010-08-12 15:40:00,7.38,7.38,7.34,7.35,2499700.0,7.2139,7.2139,7.1748,7.1846,2499700.0
2010-08-12 15:50:00,7.35,7.38,7.35,7.37,1774700.0,7.1846,7.2139,7.1846,7.2041,1774700.0
2010-08-13 09:30:00,7.3,7.56,7.29,7.5,1763800.0,7.1357,7.3898,7.1259,7.3312,1763800.0
2010-08-13 09:40:00,7.5,7.56,7.48,7.55,2563200.0,7.3312,7.3898,7.3116,7.3801,2563200.0
2010-08-13 09:50:00,7.56,7.58,7.52,7.57,1026000.0,7.3898,7.4094,7.3507,7.3996,1026000.0
2010-08-13 10:00:00,7.57,7.57,7.53,7.53,842500.0,7.3996,7.3996,7.3605,7.3605,842500.0
2010-08-13 10:10:00,7.54,7.55,7.51,7.52,1319600.0,7.3703,7.3801,7.341,7.3507,1319600.0
2010-08-13 10:20:00,7.52,7.53,7.47,7.48,572400.0,7.3507,7.3605,7.3019,7.3116,572400.0
2010-08-13 10:30:00,7.48,7.51,7.45,7.51,930800.0,7.3116,7.341,7.2823,7.341,930800.0
2010-08-13 10:40:00,7.51,7.51,7.44,7.44,788400.0,7.341,7.341,7.2725,7.2725,788400.0
2010-08-13 10:50:00,7.45,7.47,7.43,7.47,689100.0,7.2823,7.3019,7.2628,7.3019,689100.0
2010-08-13 11:00:00,7.47,7.49,7.46,7.48,415200.0,7.3019,7.3214,7.2921,7.3116,415200.0
2010-08-13 11:10:00,7.49,7.49,7.45,7.47,463200.0,7.3214,7.3214,7.2823,7.3019,463200.0
2010-08-13 11:20:00,7.47,7.49,7.43,7.45,628200.0,7.3019,7.3214,7.2628,7.2823,628200.0
2010-08-13 11:30:00,7.45,7.47,7.42,7.44,471900.0,7.2823,7.3019,7.253,7.2725,471900.0
2010-08-13 11:40:00,7.43,7.46,7.43,7.45,202300.0,7.2628,7.2921,7.2628,7.2823,202300.0
2010-08-13 11:50:00,7.45,7.45,7.42,7.45,396000.0,7.2823,7.2823,7.253,7.2823,396000.0
2010-08-13 12:00:00,7.45,7.48,7.44,7.47,371700.0,7.2823,7.3116,7.2725,7.3019,371700.0
2010-08-13 12:10:00,7.47,7.48,7.46,7.47,274600.0,7.3019,7.3116,7.2921,7.3019,274600.0
2010-08-13 12:20:00,7.46,7.49,7.46,7.49,383800.0,7.2921,7.3214,7.2921,7.3214,383800.0
2010-08-13 12:30:00,7.49,7.49,7.48,7.49,158800.0,7.3214,7.3214,7.3116,7.3214,158800.0
2010-08-13 12:40:00,7.48,7.49,7.47,7.48,114200.0,7.3116,7.3214,7.3019,7.3116,114200.0
2010-08-13 12:50:00,7.47,7.48,7.47,7.48,251500.0,7.3019,7.3116,7.3019,7.3116,251500.0
2010-08-13 13:00:00,7.48,7.48,7.45,7.45,274400.0,7.3116,7.3116,7.2823,7.2823,274400.0
2010-08-13 13:10:00,7.46,7.46,7.45,7.45,48200.0,7.2921,7.2921,7.2823,7.2823,48200.0
2010-08-13 13:20:00,7.45,7.46,7.43,7.46,416900.0,7.2823,7.2921,7.2628,7.2921,416900.0
2010-08-13 13:30:00,7.46,7.48,7.45,7.47,174700.0,7.2921,7.3116,7.2823,7.3019,174700.0
2010-08-13 13:40:00,7.47,7.5,7.47,7.5,302300.0,7.3019,7.3312,7.3019,7.3312,302300.0
2010-08-13 13:50:00,7.49,7.5,7.46,7.47,212200.0,7.3214,7.3312,7.2921,7.3019,212200.0
2010-08-13 14:00:00,7.47,7.47,7.46,7.46,119000.0,7.3019,7.3019,7.2921,7.2921,119000.0
2010-08-13 14:10:00,7.47,7.47,7.44,7.45,176100.0,7.3019,7.3019,7.2725,7.2823,176100.0
2010-08-13 14:20:00,7.44,7.45,7.42,7.43,471600.0,7.2725,7.2823,7.253,7.2628,471600.0
2010-08-13 14:30:00,7.43,7.44,7.4,7.4,387600.0,7.2628,7.2725,7.2334,7.2334,387600.0
2010-08-13 14:40:00,7.4,7.41,7.4,7.41,50500.0,7.2334,7.2432,7.2334,7.2432,50500.0
2010-08-13 14:50:00,7.41,7.41,7.37,7.38,689700.0,7.2432,7.2432,7.2041,7.2139,689700.0
2010-08-13 15:00:00,7.38,7.4,7.37,7.4,333600.0,7.2139,7.2334,7.2041,7.2334,333600.0
2010-08-13 15:10:00,7.39,7.4,7.37,7.37,300700.0,7.2237,7.2334,7.2041,7.2041,300700.0
2010-08-13 15:20:00,7.38,7.38,7.35,7.36,371000.0,7.2139,7.2139,7.1846,7.1943,371000.0
2010-08-13 15:30:00,7.36,7.37,7.34,7.34,599100.0,7.1943,7.2041,7.1748,7.1748,599100.0
2010-08-13 15:40:00,7.34,7.35,7.3,7.31,1359300.0,7.1748,7.1846,7.1357,7.1455,1359300.0
2010-08-13 15:50:00,7.31,7.31,7.28,7.28,1594800.0,7.1455,7.1455,7.1161,7.1161,1594800.0
2010-08-16 09:30:00,7.25,7.31,7.16,7.26,988400.0,7.0868,7.1455,6.9988,7.0966,988400.0
2010-08-16 09:40:00,7.27,7.35,7.26,7.34,726200.0,7.1064,7.1846,7.0966,7.1748,726200.0
2010-08-16 09:50:00,7.34,7.35,7.27,7.28,512100.0,7.1748,7.1846,7.1064,7.1161,512100.0
2010-08-16 10:00:00,7.28,7.33,7.26,7.33,581900.0,7.1161,7.165,7.0966,7.165,581900.0
2010-08-16 10:10:00,7.33,7.34,7.28,7.32,897200.0,7.165,7.1748,7.1161,7.1552,897200.0
2010-08-16 10:20:00,7.31,7.32,7.29,7.29,370800.0,7.1455,7.1552,7.1259,7.1259,370800.0
2010-08-16 10:30:00,7.3,7.32,7.29,7.3,392800.0,7.1357,7.1552,7.1259,7.1357,392800.0
2010-08-16 10:40:00,7.31,7.33,7.27,7.27,544100.0,7.1455,7.165,7.1064,7.1064,544100.0
2010-08-16 10:50:00,7.27,7.28,7.23,7.28,752100.0,7.1064,7.1161,7.0673,7.1161,752100.0
2010-08-16 11:00:00,7.28,7.28,7.23,7.23,349300.0,7.1161,7.1161,7.0673,7.0673,349300.0
2010-08-16 11:10:00,7.23,7.25,7.23,7.24,344500.0,7.0673,7.0868,7.0673,7.077,344500.0
2010-08-16 11:20:00,7.24,7.24,7.22,7.23,259800.0,7.077,7.077,7.0575,7.0673,259800.0
2010-08-16 11:30:00,7.23,7.25,7.23,7.24,305200.0,7.0673,7.0868,7.0673,7.077,305200.0
2010-08-16 11:40:00,7.24,7.25,7.22,7.22,239600.0,7.077,7.0868,7.0575,7.0575,239600.0
2010-08-16 11:50:00,7.22,7.23,7.21,7.22,218600.0,7.0575,7.0673,7.0477,7.0575,218600.0
2010-08-16 12:00:00,7.22,7.24,7.21,7.24,393400.0,7.0575,7.077,7.0477,7.077,393400.0
2010-08-16 12:10:00,7.23,7.24,7.23,7.24,177600.0,7.0673,7.077,7.0673,7.077,177600.0
2010-08-16 12:20:00,7.24,7.24,7.23,7.24,170900.0,7.077,7.077,7.0673,7.077,170900.0
2010-08-16 12:30:00,7.24,7.24,7.23,7.24,231800.0,7.077,7.077,7.0673,7.077,231800.0
2010-08-16 12:40:00,7.24,7.26,7.23,7.26,557700.0,7.077,7.0966,7.0673,7.0966,557700.0
2010-08-16 12:50:00,7.26,7.26,7.23,7.24,292600.0,7.0966,7.0966,7.0673,7.077,292600.0
2010-08-16 13:00:00,7.24,7.25,7.22,7.22,315400.0,7.077,7.0868,7.0575,7.0575,315400.0
2010-08-16 13:10:00,7.23,7.23,7.22,7.22,109100.0,7.0673,7.0673,7.0575,7.0575,109100.0
2010-08-16 13:20:00,7.22,7.23,7.22,7.22,199000.0,7.0575,7.0673,7.0575,7.0575,199000.0
2010-08-16 13:30:00,7.22,7.22,7.21,7.22,210400.0,7.0575,7.0575,7.0477,7.0575,210400.0
2010-08-16 13:40:00,7.22,7.23,7.19,7.19,671600.0,7.0575,7.0673,7.0282,7.0282,671600.0
2010-08-16 13:50:00,7.2,7.21,7.19,7.2,508100.0,7.0379,7.0477,7.0282,7.0379,508100.0
2010-08-16 14:00:00,7.2,7.23,7.2,7.21,543700.0,7.0379,7.0673,7.0379,7.0477,543700.0
2010-08-16 14:10:00,7.2,7.21,7.19,7.2,284600.0,7.0379,7.0477,7.0282,7.0379,284600.0
2010-08-16 14:20:00,7.21,7.21,7.2,7.21,109300.0,7.0477,7.0477,7.0379,7.0477,109300.0
2010-08-16 14:30:00,7.2,7.21,7.19,7.19,268600.0,7.0379,7.0477,7.0282,7.0282,268600.0
2010-08-16 14:40:00,7.2,7.2,7.18,7.18,334300.0,7.0379,7.0379,7.0184,7.0184,334300.0
2010-08-16 14:50:00,7.18,7.19,7.16,7.16,459800.0,7.0184,7.0282,6.9988,6.9988,459800.0
2010-08-16 15:00:00,7.16,7.18,7.16,7.18,439000.0,6.9988,7.0184,6.9988,7.0184,439000.0
2010-08-16 15:10:00,7.18,7.18,7.15,7.18,862900.0,7.0184,7.0184,6.9891,7.0184,862900.0
2010-08-16 15:20:00,7.18,7.19,7.17,7.18,266200.0,7.0184,7.0282,7.0086,7.0184,266200.0
2010-08-16 15:30:00,7.18,7.2,7.16,7.19,1094100.0,7.0184,7.0379,6.9988,7.0282,1094100.0
2010-08-16 15:40:00,7.2,7.22,7.19,7.2,510200.0,7.0379,7.0575,7.0282,7.0379,510200.0
2010-08-16 15:50:00,7.2,7.21,7.18,7.18,1153900.0,7.0379,7.0477,7.0184,7.0184,1153900.0
2010-08-17 09:30:00,7.31,7.33,7.26,7.31,1096900.0,7.1455,7.165,7.0966,7.1455,1096900.0
2010-08-17 09:40:00,7.31,7.32,7.23,7.24,740700.0,7.1455,7.1552,7.0673,7.077,740700.0
2010-08-17 09:50:00,7.24,7.31,7.23,7.31,755200.0,7.077,7.1455,7.0673,7.1455,755200.0
2010-08-17 10:00:00,7.3,7.33,7.3,7.31,695400.0,7.1357,7.165,7.1357,7.1455,695400.0
2010-08-17 10:10:00,7.32,7.33,7.29,7.32,763900.0,7.1552,7.165,7.1259,7.1552,763900.0
2010-08-17 10:20:00,7.32,7.38,7.3,7.37,1205400.0,7.1552,7.2139,7.1357,7.2041,1205400.0
2010-08-17 10:30:00,7.37,7.38,7.33,7.34,817000.0,7.2041,7.2139,7.165,7.1748,817000.0
2010-08-17 10:40:00,7.34,7.39,7.33,7.39,523300.0,7.1748,7.2237,7.165,7.2237,523300.0
2010-08-17 10:50:00,7.39,7.42,7.38,7.41,622000.0,7.2237,7.253,7.2139,7.2432,622000.0
2010-08-17 11:00:00,7.41,7.45,7.4,7.43,865500.0,7.2432,7.2823,7.2334,7.2628,865500.0
2010-08-17 11:10:00,7.44,7.48,7.43,7.44,714900.0,7.2725,7.3116,7.2628,7.2725,714900.0
2010-08-17 11:20:00,7.43,7.44,7.43,7.44,133300.0,7.2628,7.2725,7.2628,7.2725,133300.0
2010-08-17 11:30:00,7.43,7.44,7.43,7.44,138100.0,7.2628,7.2725,7.2628,7.2725,138100.0
2010-08-17 11:40:00,7.43,7.44,7.41,7.42,162100.0,7.2628,7.2725,7.2432,7.253,162100.0
2010-08-17 11:50:00,7.41,7.43,7.41,7.41,207000.0,7.2432,7.2628,7.2432,7.2432,207000.0
2010-08-17 12:00:00,7.41,7.41,7.39,7.39,150100.0,7.2432,7.2432,7.2237,7.2237,150100.0
2010-08-17 12:10:00,7.39,7.39,7.36,7.37,170100.0,7.2237,7.2237,7.1943,7.2041,170100.0
2010-08-17 12:20:00,7.37,7.37,7.36,7.37,92500.0,7.2041,7.2041,7.1943,7.2041,92500.0
2010-08-17 12:30:00,7.36,7.39,7.36,7.39,182700.0,7.1943,7.2237,7.1943,7.2237,182700.0
2010-08-17 12:40:00,7.39,7.4,7.38,7.4,195900.0,7.2237,7.2334,7.2139,7.2334,195900.0
2010-08-17 12:50:00,7.39,7.4,7.38,7.39,268200.0,7.2237,7.2334,7.2139,7.2237,268200.0
2010-08-17 13:00:00,7.39,7.39,7.38,7.38,43800.0,7.2237,7.2237,7.2139,7.2139,43800.0
2010-08-17 13:10:00,7.38,7.42,7.38,7.41,283700.0,7.2139,7.253,7.2139,7.2432,283700.0
2010-08-17 13:20:00,7.42,7.42,7.41,7.42,122000.0,7.253,7.253,7.2432,7.253,122000.0
2010-08-17 13:30:00,7.41,7.43,7.41,7.42,119900.0,7.2432,7.2628,7.2432,7.253,119900.0
2010-08-17 13:40:00,7.41,7.42,7.4,7.41,180600.0,7.2432,7.253,7.2334,7.2432,180600.0
2010-08-17 13:50:00,7.41,7.41,7.38,7.39,224500.0,7.2432,7.2432,7.2139,7.2237,224500.0
2010-08-17 14:00:00,7.39,7.4,7.38,7.38,152500.0,7.2237,7.2334,7.2139,7.2139,152500.0
2010-08-17 14:10:00,7.38,7.39,7.36,7.36,199900.0,7.2139,7.2237,7.1943,7.1943,199900.0
2010-08-17 14:20:00,7.36,7.38,7.36,7.37,137600.0,7.1943,7.2139,7.1943,7.2041,137600.0
2010-08-17 14:30:00,7.37,7.37,7.34,7.34,280400.0,7.2041,7.2041,7.1748,7.1748,280400.0
2010-08-17 14:40:00,7.34,7.36,7.33,7.34,430200.0,7.1748,7.1943,7.165,7.1748,430200.0
2010-08-17 14:50:00,7.34,7.36,7.33,7.33,477900.0,7.1748,7.1943,7.165,7.165,477900.0
2010-08-17 15:00:00,7.33,7.34,7.31,7.32,532700.0,7.165,7.1748,7.1455,7.1552,532700.0
2010-08-17 15:10:00,7.32,7.33,7.32,7.32,290900.0,7.1552,7.165,7.1552,7.1552,290900.0
2010-08-17 15:20:00,7.32,7.34,7.32,7.33,371900.0,7.1552,7.1748,7.1552,7.165,371900.0
2010-08-17 15:30:00,7.34,7.34,7.3,7.32,689900.0,7.1748,7.1748,7.1357,7.1552,689900.0
2010-08-17 15:40:00,7.32,7.33,7.31,7.33,791900.0,7.1552,7.165,7.1455,7.165,791900.0
2010-08-17 15:50:00,7.32,7.33,7.27,7.3,2231100.0,7.1552,7.165,7.1064,7.1357,2231100.0
2010-08-18 09:30:00,7.31,7.32,7.25,7.3,575100.0,7.1455,7.1552,7.0868,7.1357,575100.0
2010-08-18 09:40:00,7.3,7.31,7.28,7.3,296400.0,7.1357,7.1455,7.1161,7.1357,296400.0
2010-08-18 09:50:00,7.3,7.36,7.27,7.36,394800.0,7.1357,7.1943,7.1064,7.1943,394800.0
2010-08-18 10:00:00,7.36,7.43,7.34,7.36,547600.0,7.1943,7.2628,7.1748,7.1943,547600.0
2010-08-18 10:10:00,7.36,7.37,7.35,7.36,261900.0,7.1943,7.2041,7.1846,7.1943,261900.0
2010-08-18 10:20:00,7.35,7.36,7.28,7.28,316500.0,7.1846,7.1943,7.1161,7.1161,316500.0
2010-08-18 10:30:00,7.28,7.34,7.28,7.33,638700.0,7.1161,7.1748,7.1161,7.165,638700.0
2010-08-18 10:40:00,7.32,7.33,7.29,7.29,236700.0,7.1552,7.165,7.1259,7.1259,236700.0
2010-08-18 10:50:00,7.29,7.3,7.26,7.28,990200.0,7.1259,7.1357,7.0966,7.1161,990200.0
2010-08-18 11:00:00,7.29,7.31,7.28,7.29,413500.0,7.1259,7.1455,7.1161,7.1259,413500.0
2010-08-18 11:10:00,7.29,7.32,7.28,7.28,621400.0,7.1259,7.1552,7.1161,7.1161,621400.0
2010-08-18 11:20:00,7.28,7.32,7.28,7.3,187000.0,7.1161,7.1552,7.1161,7.1357,187000.0
2010-08-18 11:30:00,7.3,7.3,7.29,7.29,44200.0,7.1357,7.1357,7.1259,7.1259,44200.0
2010-08-18 11:40:00,7.3,7.34,7.3,7.34,202000.0,7.1357,7.1748,7.1357,7.1748,202000.0
2010-08-18 11:50:00,7.34,7.34,7.33,7.34,88800.0,7.1748,7.1748,7.165,7.1748,88800.0
2010-08-18 12:00:00,7.34,7.34,7.32,7.32,497500.0,7.1748,7.1748,7.1552,7.1552,497500.0
2010-08-18 12:10:00,7.32,7.35,7.32,7.34,162000.0,7.1552,7.1846,7.1552,7.1748,162000.0
2010-08-18 12:20:00,7.34,7.36,7.34,7.35,356200.0,7.1748,7.1943,7.1748,7.1846,356200.0
2010-08-18 12:30:00,7.35,7.36,7.34,7.34,162200.0,7.1846,7.1943,7.1748,7.1748,162200.0
2010-08-18 12:40:00,7.35,7.37,7.34,7.36,141800.0,7.1846,7.2041,7.1748,7.1943,141800.0
2010-08-18 12:50:00,7.37,7.39,7.36,7.38,247700.0,7.2041,7.2237,7.1943,7.2139,247700.0
2010-08-18 13:00:00,7.37,7.39,7.37,7.39,118000.0,7.2041,7.2237,7.2041,7.2237,118000.0
2010-08-18 13:10:00,7.39,7.41,7.38,7.4,551900.0,7.2237,7.2432,7.2139,7.2334,551900.0
2010-08-18 13:20:00,7.41,7.41,7.4,7.41,71200.0,7.2432,7.2432,7.2334,7.2432,71200.0
2010-08-18 13:30:00,7.41,7.42,7.4,7.4,267500.0,7.2432,7.253,7.2334,7.2334,267500.0
2010-08-18 13:40:00,7.4,7.4,7.39,7.39,107300.0,7.2334,7.2334,7.2237,7.2237,107300.0
2010-08-18 13:50:00,7.4,7.41,7.39,7.41,125300.0,7.2334,7.2432,7.2237,7.2432,125300.0
2010-08-18 14:00:00,7.41,7.42,7.37,7.39,441200.0,7.2432,7.253,7.2041,7.2237,441200.0
2010-08-18 14:10:00,7.39,7.41,7.38,7.4,259800.0,7.2237,7.2432,7.2139,7.2334,259800.0
2010-08-18 14:20:00,7.4,7.43,7.4,7.42,371200.0,7.2334,7.2628,7.2334,7.253,371200.0
2010-08-18 14:30:00,7.42,7.44,7.4,7.44,356000.0,7.253,7.2725,7.2334,7.2725,356000.0
2010-08-18 14:40:00,7.44,7.46,7.43,7.45,361000.0,7.2725,7.2921,7.2628,7.2823,361000.0
2010-08-18 14:50:00,7.46,7.47,7.43,7.45,503100.0,7.2921,7.3019,7.2628,7.2823,503100.0
2010-08-18 15:00:00,7.45,7.45,7.31,7.42,384600.0,7.2823,7.2823,7.1455,7.253,384600.0
2010-08-18 15:10:00,7.42,7.43,7.4,7.43,555600.0,7.253,7.2628,7.2334,7.2628,555600.0
2010-08-18 15:20:00,7.43,7.44,7.4,7.43,668700.0,7.2628,7.2725,7.2334,7.2628,668700.0
2010-08-18 15:30:00,7.43,7.45,7.42,7.44,639300.0,7.2628,7.2823,7.253,7.2725,639300.0
2010-08-18 15:40:00,7.44,7.45,7.42,7.45,758200.0,7.2725,7.2823,7.253,7.2823,758200.0
2010-08-18 15:50:00,7.45,7.46,7.43,7.44,1405100.0,7.2823,7.2921,7.2628,7.2725,1405100.0
2010-08-19 09:30:00,7.36,7.44,7.35,7.4,637300.0,7.1943,7.2725,7.1846,7.2334,637300.0
2010-08-19 09:40:00,7.41,7.44,7.37,7.38,472500.0,7.2432,7.2725,7.2041,7.2139,472500.0
2010-08-19 09:50:00,7.37,7.38,7.28,7.28,799200.0,7.2041,7.2139,7.1161,7.1161,799200.0
2010-08-19 10:00:00,7.28,7.28,7.17,7.21,2252500.0,7.1161,7.1161,7.0086,7.0477,2252500.0
2010-08-19 10:10:00,7.22,7.23,7.19,7.23,1314300.0,7.0575,7.0673,7.0282,7.0673,1314300.0
2010-08-19 10:20:00,7.23,7.23,7.18,7.19,1376200.0,7.0673,7.0673,7.0184,7.0282,1376200.0
2010-08-19 10:30:00,7.19,7.2,7.18,7.18,490500.0,7.0282,7.0379,7.0184,7.0184,490500.0
2010-08-19 10:40:00,7.18,7.22,7.16,7.21,368600.0,7.0184,7.0575,6.9988,7.0477,368600.0
2010-08-19 10:50:00,7.22,7.22,7.2,7.2,442200.0,7.0575,7.0575,7.0379,7.0379,442200.0
2010-08-19 11:00:00,7.2,7.27,7.2,7.26,2256600.0,7.0379,7.1064,7.0379,7.0966,2256600.0
2010-08-19 11:10:00,7.27,7.3,7.22,7.24,1355400.0,7.1064,7.1357,7.0575,7.077,1355400.0
2010-08-19 11:20:00,7.24,7.25,7.22,7.23,595900.0,7.077,7.0868,7.0575,7.0673,595900.0
2010-08-19 11:30:00,7.23,7.24,7.17,7.18,642800.0,7.0673,7.077,7.0086,7.0184,642800.0
2010-08-19 11:40:00,7.18,7.19,7.17,7.18,293300.0,7.0184,7.0282,7.0086,7.0184,293300.0
2010-08-19 11:50:00,7.18,7.18,7.16,7.16,338800.0,7.0184,7.0184,6.9988,6.9988,338800.0
2010-08-19 12:00:00,7.16,7.17,7.12,7.15,1212800.0,6.9988,7.0086,6.9597,6.9891,1212800.0
2010-08-19 12:10:00,7.15,7.17,7.13,7.17,637000.0,6.9891,7.0086,6.9695,7.0086,637000.0
2010-08-19 12:20:00,7.17,7.18,7.14,7.15,592400.0,7.0086,7.0184,6.9793,6.9891,592400.0
2010-08-19 12:30:00,7.15,7.17,7.14,7.14,250100.0,6.9891,7.0086,6.9793,6.9793,250100.0
2010-08-19 12:40:00,7.15,7.15,7.12,7.14,538600.0,6.9891,6.9891,6.9597,6.9793,538600.0
2010-08-19 12:50:00,7.14,7.14,7.11,7.13,372600.0,6.9793,6.9793,6.95,6.9695,372600.0
2010-08-19 13:00:00,7.14,7.18,7.13,7.16,722500.0,6.9793,7.0184,6.9695,6.9988,722500.0
2010-08-19 13:10:00,7.17,7.17,7.16,7.17,77700.0,7.0086,7.0086,6.9988,7.0086,77700.0
2010-08-19 13:20:00,7.16,7.18,7.15,7.16,284700.0,6.9988,7.0184,6.9891,6.9988,284700.0
2010-08-19 13:30:00,7.16,7.18,7.16,7.17,256600.0,6.9988,7.0184,6.9988,7.0086,256600.0
2010-08-19 13:40:00,7.18,7.19,7.15,7.16,398600.0,7.0184,7.0282,6.9891,6.9988,398600.0
2010-08-19 13:50:00,7.16,7.16,7.14,7.14,284800.0,6.9988,6.9988,6.9793,6.9793,284800.0
2010-08-19 14:00:00,7.14,7.15,7.13,7.14,800600.0,6.9793,6.9891,6.9695,6.9793,800600.0
2010-08-19 14:10:00,7.14,7.16,7.13,7.15,267300.0,6.9793,6.9988,6.9695,6.9891,267300.0
2010-08-19 14:20:00,7.14,7.17,7.14,7.17,668500.0,6.9793,7.0086,6.9793,7.0086,668500.0
2010-08-19 14:30:00,7.17,7.18,7.16,7.16,366700.0,7.0086,7.0184,6.9988,6.9988,366700.0
2010-08-19 14:40:00,7.16,7.17,7.14,7.16,313100.0,6.9988,7.0086,6.9793,6.9988,313100.0
2010-08-19 14:50:00,7.17,7.18,7.15,7.16,351800.0,7.0086,7.0184,6.9891,6.9988,351800.0
2010-08-19 15:00:00,7.16,7.18,7.14,7.17,773800.0,6.9988,7.0184,6.9793,7.0086,773800.0
2010-08-19 15:10:00,7.17,7.22,7.16,7.21,610000.0,7.0086,7.0575,6.9988,7.0477,610000.0
2010-08-19 15:20:00,7.2,7.23,7.2,7.2,381500.0,7.0379,7.0673,7.0379,7.0379,381500.0
2010-08-19 15:30:00,7.2,7.21,7.19,7.2,380600.0,7.0379,7.0477,7.0282,7.0379,380600.0
2010-08-19 15:40:00,7.2,7.21,7.2,7.2,563500.0,7.0379,7.0477,7.0379,7.0379,563500.0
2010-08-19 15:50:00,7.2,7.21,7.18,7.19,2475300.0,7.0379,7.0477,7.0184,7.0282,2475300.0
2010-08-20 09:30:00,7.15,7.22,7.12,7.22,1710600.0,6.9891,7.0575,6.9597,7.0575,1710600.0
2010-08-20 09:40:00,7.22,7.24,7.16,7.17,827500.0,7.0575,7.077,6.9988,7.0086,827500.0
2010-08-20 09:50:00,7.17,7.24,7.16,7.23,507900.0,7.0086,7.077,6.9988,7.0673,507900.0
2010-08-20 10:00:00,7.24,7.26,7.21,7.22,656600.0,7.077,7.0966,7.0477,7.0575,656600.0
2010-08-20 10:10:00,7.21,7.23,7.17,7.21,751700.0,7.0477,7.0673,7.0086,7.0477,751700.0
2010-08-20 10:20:00,7.22,7.22,7.17,7.17,583000.0,7.0575,7.0575,7.0086,7.0086,583000.0
2010-08-20 10:30:00,7.17,7.19,7.15,7.15,514200.0,7.0086,7.0282,6.9891,6.9891,514200.0
2010-08-20 10:40:00,7.15,7.18,7.13,7.14,570200.0,6.9891,7.0184,6.9695,6.9793,570200.0
2010-08-20 10:50:00,7.13,7.15,7.12,7.13,316000.0,6.9695,6.9891,6.9597,6.9695,316000.0
2010-08-20 11:00:00,7.13,7.15,7.1,7.14,694500.0,6.9695,6.9891,6.9402,6.9793,694500.0
2010-08-20 11:10:00,7.14,7.15,7.11,7.11,211100.0,6.9793,6.9891,6.95,6.95,211100.0
2010-08-20 11:20:00,7.12,7.12,7.07,7.08,569400.0,6.9597,6.9597,6.9109,6.9206,569400.0
2010-08-20 11:30:00,7.08,7.09,7.04,7.07,1134400.0,6.9206,6.9304,6.8815,6.9109,1134400.0
2010-08-20 11:40:00,7.07,7.11,7.07,7.11,985500.0,6.9109,6.95,6.9109,6.95,985500.0
2010-08-20 11:50:00,7.11,7.15,7.1,7.1,665500.0,6.95,6.9891,6.9402,6.9402,665500.0
2010-08-20 12:00:00,7.11,7.13,7.1,7.12,392300.0,6.95,6.9695,6.9402,6.9597,392300.0
2010-08-20 12:10:00,7.13,7.13,7.1,7.11,211000.0,6.9695,6.9695,6.9402,6.95,211000.0
2010-08-20 12:20:00,7.11,7.14,7.1,7.13,274700.0,6.95,6.9793,6.9402,6.9695,274700.0
2010-08-20 12:30:00,7.13,7.13,7.11,7.11,108500.0,6.9695,6.9695,6.95,6.95,108500.0
2010-08-20 12:40:00,7.11,7.12,7.1,7.11,91100.0,6.95,6.9597,6.9402,6.95,91100.0
2010-08-20 12:50:00,7.1,7.13,7.09,7.13,358700.0,6.9402,6.9695,6.9304,6.9695,358700.0
2010-08-20 13:00:00,7.13,7.14,7.12,7.13,237000.0,6.9695,6.9793,6.9597,6.9695,237000.0
2010-08-20 13:10:00,7.13,7.13,7.12,7.12,122900.0,6.9695,6.9695,6.9597,6.9597,122900.0
2010-08-20 13:20:00,7.12,7.14,7.12,7.14,146000.0,6.9597,6.9793,6.9597,6.9793,146000.0
2010-08-20 13:30:00,7.13,7.14,7.1,7.11,409600.0,6.9695,6.9793,6.9402,6.95,409600.0
2010-08-20 13:40:00,7.11,7.13,7.1,7.12,268400.0,6.95,6.9695,6.9402,6.9597,268400.0
2010-08-20 13:50:00,7.13,7.13,7.12,7.12,125600.0,6.9695,6.9695,6.9597,6.9597,125600.0
2010-08-20 14:00:00,7.13,7.13,7.1,7.1,189800.0,6.9695,6.9695,6.9402,6.9402,189800.0
2010-08-20 14:10:00,7.1,7.13,7.1,7.11,418300.0,6.9402,6.9695,6.9402,6.95,418300.0
2010-08-20 14:20:00,7.12,7.12,7.1,7.1,177000.0,6.9597,6.9597,6.9402,6.9402,177000.0
2010-08-20 14:30:00,7.11,7.14,7.1,7.13,728000.0,6.95,6.9793,6.9402,6.9695,728000.0
2010-08-20 14:40:00,7.13,7.16,7.12,7.14,269000.0,6.9695,6.9988,6.9597,6.9793,269000.0
2010-08-20 14:50:00,7.15,7.15,7.11,7.11,244300.0,6.9891,6.9891,6.95,6.95,244300.0
2010-08-20 15:00:00,7.11,7.13,7.1,7.13,628700.0,6.95,6.9695,6.9402,6.9695,628700.0
2010-08-20 15:10:00,7.13,7.13,7.12,7.12,225600.0,6.9695,6.9695,6.9597,6.9597,225600.0
2010-08-20 15:20:00,7.13,7.13,7.1,7.11,398500.0,6.9695,6.9695,6.9402,6.95,398500.0
2010-08-20 15:30:00,7.12,7.13,7.11,7.13,611000.0,6.9597,6.9695,6.95,6.9695,611000.0
2010-08-20 15:40:00,7.12,7.13,7.1,7.11,858800.0,6.9597,6.9695,6.9402,6.95,858800.0
2010-08-20 15:50:00,7.11,7.14,7.1,7.12,1739500.0,6.95,6.9793,6.9402,6.9597,1739500.0
2010-08-23 09:30:00,7.18,7.26,7.18,7.24,716200.0,7.0184,7.0966,7.0184,7.077,716200.0
2010-08-23 09:40:00,7.25,7.3,7.24,7.29,1012100.0,7.0868,7.1357,7.077,7.1259,1012100.0
2010-08-23 09:50:00,7.28,7.3,7.24,7.25,561900.0,7.1161,7.1357,7.077,7.0868,561900.0
2010-08-23 10:00:00,7.26,7.27,7.24,7.26,1139000.0,7.0966,7.1064,7.077,7.0966,1139000.0
2010-08-23 10:10:00,7.25,7.26,7.22,7.24,1023900.0,7.0868,7.0966,7.0575,7.077,1023900.0
2010-08-23 10:20:00,7.25,7.25,7.19,7.21,849500.0,7.0868,7.0868,7.0282,7.0477,849500.0
2010-08-23 10:30:00,7.21,7.26,7.2,7.26,584600.0,7.0477,7.0966,7.0379,7.0966,584600.0
2010-08-23 10:40:00,7.26,7.26,7.2,7.23,1076700.0,7.0966,7.0966,7.0379,7.0673,1076700.0
2010-08-23 10:50:00,7.23,7.26,7.21,7.25,412600.0,7.0673,7.0966,7.0477,7.0868,412600.0
2010-08-23 11:00:00,7.26,7.26,7.22,7.24,646800.0,7.0966,7.0966,7.0575,7.077,646800.0
2010-08-23 11:10:00,7.24,7.26,7.23,7.25,411800.0,7.077,7.0966,7.0673,7.0868,411800.0
2010-08-23 11:20:00,7.24,7.25,7.22,7.25,321300.0,7.077,7.0868,7.0575,7.0868,321300.0
2010-08-23 11:30:00,7.25,7.26,7.24,7.26,237600.0,7.0868,7.0966,7.077,7.0966,237600.0
2010-08-23 11:40:00,7.25,7.26,7.25,7.25,168900.0,7.0868,7.0966,7.0868,7.0868,168900.0
2010-08-23 11:50:00,7.25,7.26,7.23,7.23,282700.0,7.0868,7.0966,7.0673,7.0673,282700.0
2010-08-23 12:00:00,7.23,7.26,7.23,7.25,272200.0,7.0673,7.0966,7.0673,7.0868,272200.0
2010-08-23 12:10:00,7.26,7.28,7.25,7.26,389600.0,7.0966,7.1161,7.0868,7.0966,389600.0
2010-08-23 12:20:00,7.26,7.29,7.26,7.28,234600.0,7.0966,7.1259,7.0966,7.1161,234600.0
2010-08-23 12:30:00,7.28,7.3,7.28,7.28,333300.0,7.1161,7.1357,7.1161,7.1161,333300.0
2010-08-23 12:40:00,7.28,7.29,7.25,7.27,714100.0,7.1161,7.1259,7.0868,7.1064,714100.0
2010-08-23 12:50:00,7.28,7.3,7.27,7.29,486400.0,7.1161,7.1357,7.1064,7.1259,486400.0
2010-08-23 13:00:00,7.29,7.3,7.28,7.3,342400.0,7.1259,7.1357,7.1161,7.1357,342400.0
2010-08-23 13:10:00,7.3,7.33,7.28,7.32,888500.0,7.1357,7.165,7.1161,7.1552,888500.0
2010-08-23 13:20:00,7.32,7.35,7.32,7.34,694400.0,7.1552,7.1846,7.1552,7.1748,694400.0
2010-08-23 13:30:00,7.34,7.35,7.32,7.32,414700.0,7.1748,7.1846,7.1552,7.1552,414700.0
2010-08-23 13:40:00,7.32,7.35,7.31,7.35,412100.0,7.1552,7.1846,7.1455,7.1846,412100.0
2010-08-23 13:50:00,7.34,7.36,7.33,7.36,420500.0,7.1748,7.1943,7.165,7.1943,420500.0
2010-08-23 14:00:00,7.36,7.39,7.35,7.38,308000.0,7.1943,7.2237,7.1846,7.2139,308000.0
2010-08-23 14:10:00,7.39,7.41,7.38,7.4,644700.0,7.2237,7.2432,7.2139,7.2334,644700.0
2010-08-23 14:20:00,7.4,7.41,7.39,7.41,579800.0,7.2334,7.2432,7.2237,7.2432,579800.0
2010-08-23 14:30:00,7.4,7.45,7.4,7.43,1232600.0,7.2334,7.2823,7.2334,7.2628,1232600.0
2010-08-23 14:40:00,7.43,7.44,7.43,7.43,406700.0,7.2628,7.2725,7.2628,7.2628,406700.0
2010-08-23 14:50:00,7.43,7.45,7.42,7.43,1113900.0,7.2628,7.2823,7.253,7.2628,1113900.0
2010-08-23 15:00:00,7.43,7.44,7.4,7.41,1310900.0,7.2628,7.2725,7.2334,7.2432,1310900.0
2010-08-23 15:10:00,7.41,7.42,7.41,7.42,156300.0,7.2432,7.253,7.2432,7.253,156300.0
2010-08-23 15:20:00,7.41,7.43,7.39,7.41,1445600.0,7.2432,7.2628,7.2237,7.2432,1445600.0
2010-08-23 15:30:00,7.4,7.41,7.38,7.39,897200.0,7.2334,7.2432,7.2139,7.2237,897200.0
2010-08-23 15:40:00,7.38,7.39,7.36,7.37,1365100.0,7.2139,7.2237,7.1943,7.2041,1365100.0
2010-08-23 15:50:00,7.36,7.39,7.36,7.37,2430300.0,7.1943,7.2237,7.1943,7.2041,2430300.0
2010-08-24 09:30:00,7.24,7.25,7.17,7.23,1532100.0,7.077,7.0868,7.0086,7.0673,1532100.0
2010-08-24 09:40:00,7.23,7.3,7.2,7.23,830400.0,7.0673,7.1357,7.0379,7.0673,830400.0
2010-08-24 09:50:00,7.24,7.24,7.18,7.2,527200.0,7.077,7.077,7.0184,7.0379,527200.0
2010-08-24 10:00:00,7.2,7.2,7.11,7.12,1323100.0,7.0379,7.0379,6.95,6.9597,1323100.0
2010-08-24 10:10:00,7.12,7.23,7.12,7.2,1120800.0,6.9597,7.0673,6.9597,7.0379,1120800.0
2010-08-24 10:20:00,7.2,7.21,7.18,7.19,609400.0,7.0379,7.0477,7.0184,7.0282,609400.0
2010-08-24 10:30:00,7.18,7.19,7.14,7.16,480700.0,7.0184,7.0282,6.9793,6.9988,480700.0
2010-08-24 10:40:00,7.16,7.2,7.15,7.18,514000.0,6.9988,7.0379,6.9891,7.0184,514000.0
2010-08-24 10:50:00,7.19,7.2,7.16,7.17,701500.0,7.0282,7.0379,6.9988,7.0086,701500.0
2010-08-24 11:00:00,7.17,7.23,7.16,7.16,571900.0,7.0086,7.0673,6.9988,6.9988,571900.0
2010-08-24 11:10:00,7.16,7.17,7.13,7.14,730700.0,6.9988,7.0086,6.9695,6.9793,730700.0
2010-08-24 11:20:00,7.15,7.16,7.11,7.15,750200.0,6.9891,6.9988,6.95,6.9891,750200.0
2010-08-24 11:30:00,7.15,7.18,7.14,7.18,342200.0,6.9891,7.0184,6.9793,7.0184,342200.0
2010-08-24 11:40:00,7.18,7.23,7.18,7.2,776800.0,7.0184,7.0673,7.0184,7.0379,776800.0
2010-08-24 11:50:00,7.2,7.21,7.17,7.17,383000.0,7.0379,7.0477,7.0086,7.0086,383000.0
2010-08-24 12:00:00,7.18,7.18,7.16,7.16,269300.0,7.0184,7.0184,6.9988,6.9988,269300.0
2010-08-24 12:10:00,7.16,7.2,7.14,7.14,459800.0,6.9988,7.0379,6.9793,6.9793,459800.0
2010-08-24 12:20:00,7.14,7.15,7.12,7.13,262600.0,6.9793,6.9891,6.9597,6.9695,262600.0
2010-08-24 12:30:00,7.13,7.15,7.12,7.13,279300.0,6.9695,6.9891,6.9597,6.9695,279300.0
2010-08-24 12:40:00,7.12,7.14,7.11,7.13,420300.0,6.9597,6.9793,6.95,6.9695,420300.0
2010-08-24 12:50:00,7.13,7.14,7.12,7.12,155400.0,6.9695,6.9793,6.9597,6.9597,155400.0
2010-08-24 13:00:00,7.12,7.13,7.1,7.11,345700.0,6.9597,6.9695,6.9402,6.95,345700.0
2010-08-24 13:10:00,7.11,7.14,7.1,7.14,294100.0,6.95,6.9793,6.9402,6.9793,294100.0
2010-08-24 13:20:00,7.14,7.17,7.13,7.16,381400.0,6.9793,7.0086,6.9695,6.9988,381400.0
2010-08-24 13:30:00,7.16,7.17,7.13,7.13,216700.0,6.9988,7.0086,6.9695,6.9695,216700.0
2010-08-24 13:40:00,7.13,7.14,7.11,7.14,442500.0,6.9695,6.9793,6.95,6.9793,442500.0
2010-08-24 13:50:00,7.13,7.14,7.11,7.11,217300.0,6.9695,6.9793,6.95,6.95,217300.0
2010-08-24 14:00:00,7.12,7.16,7.11,7.14,532500.0,6.9597,6.9988,6.95,6.9793,532500.0
2010-08-24 14:10:00,7.14,7.15,7.12,7.14,403200.0,6.9793,6.9891,6.9597,6.9793,403200.0
2010-08-24 14:20:00,7.13,7.14,7.09,7.09,271700.0,6.9695,6.9793,6.9304,6.9304,271700.0
2010-08-24 14:30:00,7.09,7.13,7.09,7.13,340000.0,6.9304,6.9695,6.9304,6.9695,340000.0
2010-08-24 14:40:00,7.13,7.13,7.1,7.11,500200.0,6.9695,6.9695,6.9402,6.95,500200.0
2010-08-24 14:50:00,7.11,7.13,7.11,7.11,293800.0,6.95,6.9695,6.95,6.95,293800.0
2010-08-24 15:00:00,7.11,7.15,7.11,7.15,303000.0,6.95,6.9891,6.95,6.9891,303000.0
2010-08-24 15:10:00,7.15,7.15,7.12,7.12,403900.0,6.9891,6.9891,6.9597,6.9597,403900.0
2010-08-24 15:20:00,7.13,7.16,7.11,7.13,831100.0,6.9695,6.9988,6.95,6.9695,831100.0
2010-08-24 15:30:00,7.14,7.15,7.1,7.1,703600.0,6.9793,6.9891,6.9402,6.9402,703600.0
2010-08-24 15:40:00,7.11,7.12,7.1,7.1,580600.0,6.95,6.9597,6.9402,6.9402,580600.0
2010-08-24 15:50:00,7.1,7.11,7.05,7.07,2255900.0,6.9402,6.95,6.8913,6.9109,2255900.0
2010-08-25 09:30:00,7.03,7.06,7.0,7.05,1135100.0,6.8718,6.9011,6.8424,6.8913,1135100.0
2010-08-25 09:40:00,7.04,7.07,7.01,7.02,714400.0,6.8815,6.9109,6.8522,6.862,714400.0
2010-08-25 09:50:00,7.01,7.02,6.93,6.96,1066900.0,6.8522,6.862,6.774,6.8033,1066900.0
2010-08-25 10:00:00,6.96,7.0,6.92,7.0,1143700.0,6.8033,6.8424,6.7642,6.8424,1143700.0
2010-08-25 10:10:00,7.0,7.02,6.98,7.02,415800.0,6.8424,6.862,6.8229,6.862,415800.0
2010-08-25 10:20:00,7.02,7.02,6.98,6.99,463700.0,6.862,6.862,6.8229,6.8327,463700.0
2010-08-25 10:30:00,6.98,6.99,6.95,6.96,298600.0,6.8229,6.8327,6.7936,6.8033,298600.0
2010-08-25 10:40:00,6.95,6.99,6.95,6.98,575400.0,6.7936,6.8327,6.7936,6.8229,575400.0
2010-08-25 10:50:00,6.99,7.05,6.98,7.05,440000.0,6.8327,6.8913,6.8229,6.8913,440000.0
2010-08-25 11:00:00,7.05,7.07,7.03,7.03,1219400.0,6.8913,6.9109,6.8718,6.8718,1219400.0
2010-08-25 11:10:00,7.03,7.1,7.02,7.08,621000.0,6.8718,6.9402,6.862,6.9206,621000.0
2010-08-25 11:20:00,7.09,7.12,7.08,7.1,748300.0,6.9304,6.9597,6.9206,6.9402,748300.0
2010-08-25 11:30:00,7.1,7.11,7.05,7.05,881500.0,6.9402,6.95,6.8913,6.8913,881500.0
2010-08-25 11:40:00,7.05,7.06,7.02,7.02,415300.0,6.8913,6.9011,6.862,6.862,415300.0
2010-08-25 11:50:00,7.03,7.03,7.01,7.01,330000.0,6.8718,6.8718,6.8522,6.8522,330000.0
2010-08-25 12:00:00,7.01,7.03,7.01,7.03,263100.0,6.8522,6.8718,6.8522,6.8718,263100.0
2010-08-25 12:10:00,7.03,7.04,7.0,7.01,415800.0,6.8718,6.8815,6.8424,6.8522,415800.0
2010-08-25 12:20:00,7.0,7.01,6.97,6.98,468800.0,6.8424,6.8522,6.8131,6.8229,468800.0
2010-08-25 12:30:00,6.98,7.0,6.97,6.99,291600.0,6.8229,6.8424,6.8131,6.8327,291600.0
2010-08-25 12:40:00,6.99,6.99,6.97,6.98,351000.0,6.8327,6.8327,6.8131,6.8229,351000.0
2010-08-25 12:50:00,6.99,7.04,6.98,7.03,722100.0,6.8327,6.8815,6.8229,6.8718,722100.0
2010-08-25 13:00:00,7.02,7.04,7.02,7.04,219600.0,6.862,6.8815,6.862,6.8815,219600.0
2010-08-25 13:10:00,7.05,7.08,7.04,7.06,476800.0,6.8913,6.9206,6.8815,6.9011,476800.0
2010-08-25 13:20:00,7.07,7.09,7.06,7.06,399800.0,6.9109,6.9304,6.9011,6.9011,399800.0
2010-08-25 13:30:00,7.07,7.09,7.05,7.08,322200.0,6.9109,6.9304,6.8913,6.9206,322200.0
2010-08-25 13:40:00,7.08,7.1,7.08,7.09,205600.0,6.9206,6.9402,6.9206,6.9304,205600.0
2010-08-25 13:50:00,7.1,7.1,7.09,7.09,154400.0,6.9402,6.9402,6.9304,6.9304,154400.0
2010-08-25 14:00:00,7.09,7.12,7.09,7.11,307400.0,6.9304,6.9597,6.9304,6.95,307400.0
2010-08-25 14:10:00,7.11,7.11,7.07,7.09,715200.0,6.95,6.95,6.9109,6.9304,715200.0
2010-08-25 14:20:00,7.09,7.09,7.08,7.09,77900.0,6.9304,6.9304,6.9206,6.9304,77900.0
2010-08-25 14:30:00,7.09,7.13,7.08,7.13,360900.0,6.9304,6.9695,6.9206,6.9695,360900.0
2010-08-25 14:40:00,7.13,7.14,7.11,7.14,479300.0,6.9695,6.9793,6.95,6.9793,479300.0
2010-08-25 14:50:00,7.13,7.14,7.11,7.14,463300.0,6.9695,6.9793,6.95,6.9793,463300.0
2010-08-25 15:00:00,7.14,7.14,7.12,7.13,262500.0,6.9793,6.9793,6.9597,6.9695,262500.0
2010-08-25 15:10:00,7.12,7.13,7.12,7.13,276500.0,6.9597,6.9695,6.9597,6.9695,276500.0
2010-08-25 15:20:00,7.12,7.13,7.09,7.1,541800.0,6.9597,6.9695,6.9304,6.9402,541800.0
2010-08-25 15:30:00,7.09,7.14,7.09,7.13,1170600.0,6.9304,6.9793,6.9304,6.9695,1170600.0
2010-08-25 15:40:00,7.13,7.16,7.12,7.14,881200.0,6.9695,6.9988,6.9597,6.9793,881200.0
2010-08-25 15:50:00,7.15,7.15,7.1,7.1,1587200.0,6.9891,6.9891,6.9402,6.9402,1587200.0
2010-08-26 09:30:00,7.17,7.23,7.13,7.13,910300.0,7.0086,7.0673,6.9695,6.9695,910300.0
2010-08-26 09:40:00,7.12,7.16,7.1,7.11,1009700.0,6.9597,6.9988,6.9402,6.95,1009700.0
2010-08-26 09:50:00,7.11,7.13,7.06,7.11,493400.0,6.95,6.9695,6.9011,6.95,493400.0
2010-08-26 10:00:00,7.11,7.15,7.11,7.14,318900.0,6.95,6.9891,6.95,6.9793,318900.0
2010-08-26 10:10:00,7.14,7.16,7.13,7.14,276500.0,6.9793,6.9988,6.9695,6.9793,276500.0
2010-08-26 10:20:00,7.14,7.15,7.09,7.11,556900.0,6.9793,6.9891,6.9304,6.95,556900.0
2010-08-26 10:30:00,7.11,7.16,7.1,7.16,620800.0,6.95,6.9988,6.9402,6.9988,620800.0
2010-08-26 10:40:00,7.16,7.17,7.14,7.17,313100.0,6.9988,7.0086,6.9793,7.0086,313100.0
2010-08-26 10:50:00,7.17,7.17,7.11,7.14,342800.0,7.0086,7.0086,6.95,6.9793,342800.0
2010-08-26 11:00:00,7.14,7.15,7.07,7.1,624900.0,6.9793,6.9891,6.9109,6.9402,624900.0
2010-08-26 11:10:00,7.09,7.12,7.08,7.11,358000.0,6.9304,6.9597,6.9206,6.95,358000.0
2010-08-26 11:20:00,7.12,7.12,7.1,7.11,161600.0,6.9597,6.9597,6.9402,6.95,161600.0
2010-08-26 11:30:00,7.11,7.12,7.1,7.11,159600.0,6.95,6.9597,6.9402,6.95,159600.0
2010-08-26 11:40:00,7.1,7.11,7.08,7.09,226100.0,6.9402,6.95,6.9206,6.9304,226100.0
2010-08-26 11:50:00,7.09,7.09,7.05,7.08,701900.0,6.9304,6.9304,6.8913,6.9206,701900.0
2010-08-26 12:00:00,7.08,7.08,7.02,7.02,853800.0,6.9206,6.9206,6.862,6.862,853800.0
2010-08-26 12:10:00,7.03,7.03,6.95,7.01,1160100.0,6.8718,6.8718,6.7936,6.8522,1160100.0
2010-08-26 12:20:00,7.01,7.04,6.99,7.02,1093600.0,6.8522,6.8815,6.8327,6.862,1093600.0
2010-08-26 12:30:00,7.03,7.04,7.01,7.01,183200.0,6.8718,6.8815,6.8522,6.8522,183200.0
2010-08-26 12:40:00,7.01,7.02,7.0,7.01,329500.0,6.8522,6.862,6.8424,6.8522,329500.0
2010-08-26 12:50:00,7.0,7.01,6.98,6.99,528000.0,6.8424,6.8522,6.8229,6.8327,528000.0
2010-08-26 13:00:00,6.99,7.01,6.97,6.99,284100.0,6.8327,6.8522,6.8131,6.8327,284100.0
2010-08-26 13:10:00,6.99,6.99,6.97,6.99,242200.0,6.8327,6.8327,6.8131,6.8327,242200.0
2010-08-26 13:20:00,6.99,6.99,6.98,6.99,111400.0,6.8327,6.8327,6.8229,6.8327,111400.0
2010-08-26 13:30:00,6.99,7.01,6.98,6.99,378400.0,6.8327,6.8522,6.8229,6.8327,378400.0
2010-08-26 13:40:00,6.99,7.0,6.99,6.99,174300.0,6.8327,6.8424,6.8327,6.8327,174300.0
2010-08-26 13:50:00,6.99,7.01,6.98,6.99,439900.0,6.8327,6.8522,6.8229,6.8327,439900.0
2010-08-26 14:00:00,6.99,6.99,6.95,6.95,561200.0,6.8327,6.8327,6.7936,6.7936,561200.0
2010-08-26 14:10:00,6.95,6.95,6.88,6.9,1664400.0,6.7936,6.7936,6.7251,6.7447,1664400.0
2010-08-26 14:20:00,6.89,6.91,6.88,6.89,747700.0,6.7349,6.7545,6.7251,6.7349,747700.0
2010-08-26 14:30:00,6.9,6.9,6.87,6.89,702800.0,6.7447,6.7447,6.7154,6.7349,702800.0
2010-08-26 14:40:00,6.89,6.9,6.86,6.87,314800.0,6.7349,6.7447,6.7056,6.7154,314800.0
2010-08-26 14:50:00,6.86,6.89,6.78,6.8,1714600.0,6.7056,6.7349,6.6274,6.6469,1714600.0
2010-08-26 15:00:00,6.8,6.83,6.78,6.81,1304400.0,6.6469,6.6763,6.6274,6.6567,1304400.0
2010-08-26 15:10:00,6.81,6.82,6.78,6.81,1148400.0,6.6567,6.6665,6.6274,6.6567,1148400.0
2010-08-26 15:20:00,6.81,6.84,6.79,6.79,1259500.0,6.6567,6.686,6.6372,6.6372,1259500.0
2010-08-26 15:30:00,6.79,6.82,6.77,6.8,1647600.0,6.6372,6.6665,6.6176,6.6469,1647600.0
2010-08-26 15:40:00,6.8,6.84,6.8,6.83,1350300.0,6.6469,6.686,6.6469,6.6763,1350300.0
2010-08-26 15:50:00,6.82,6.84,6.78,6.78,2699300.0,6.6665,6.686,6.6274,6.6274,2699300.0
2010-08-27 09:30:00,6.93,6.93,6.71,6.71,2377900.0,6.774,6.774,6.559,6.559,2377900.0
2010-08-27 09:40:00,6.72,6.72,6.59,6.67,2874300.0,6.5688,6.5688,6.4417,6.5199,2874300.0
2010-08-27 09:50:00,6.68,6.73,6.52,6.53,2622800.0,6.5297,6.5785,6.3733,6.383,2622800.0
2010-08-27 10:00:00,6.54,6.58,6.4,6.45,4726600.0,6.3928,6.4319,6.256,6.3048,4726600.0
2010-08-27 10:10:00,6.44,6.66,6.44,6.61,3892200.0,6.2951,6.5101,6.2951,6.4612,3892200.0
2010-08-27 10:20:00,6.61,6.69,6.58,6.67,2432400.0,6.4612,6.5394,6.4319,6.5199,2432400.0
2010-08-27 10:30:00,6.67,6.72,6.65,6.68,2173400.0,6.5199,6.5688,6.5003,6.5297,2173400.0
2010-08-27 10:40:00,6.67,6.7,6.63,6.64,894400.0,6.5199,6.5492,6.4808,6.4906,894400.0
2010-08-27 10:50:00,6.64,6.66,6.6,6.63,1108500.0,6.4906,6.5101,6.4515,6.4808,1108500.0
2010-08-27 11:00:00,6.64,6.75,6.64,6.74,1014000.0,6.4906,6.5981,6.4906,6.5883,1014000.0
2010-08-27 11:10:00,6.73,6.78,6.72,6.72,1487000.0,6.5785,6.6274,6.5688,6.5688,1487000.0
2010-08-27 11:20:00,6.72,6.78,6.71,6.78,649200.0,6.5688,6.6274,6.559,6.6274,649200.0
2010-08-27 11:30:00,6.77,6.79,6.75,6.76,643700.0,6.6176,6.6372,6.5981,6.6078,643700.0
2010-08-27 11:40:00,6.75,6.78,6.72,6.78,595800.0,6.5981,6.6274,6.5688,6.6274,595800.0
2010-08-27 11:50:00,6.78,6.8,6.74,6.75,714800.0,6.6274,6.6469,6.5883,6.5981,714800.0
2010-08-27 12:00:00,6.75,6.81,6.74,6.78,665600.0,6.5981,6.6567,6.5883,6.6274,665600.0
2010-08-27 12:10:00,6.78,6.8,6.76,6.78,459900.0,6.6274,6.6469,6.6078,6.6274,459900.0
2010-08-27 12:20:00,6.78,6.82,6.78,6.8,691200.0,6.6274,6.6665,6.6274,6.6469,691200.0
2010-08-27 12:30:00,6.79,6.81,6.78,6.78,581900.0,6.6372,6.6567,6.6274,6.6274,581900.0
2010-08-27 12:40:00,6.78,6.79,6.75,6.76,546600.0,6.6274,6.6372,6.5981,6.6078,546600.0
2010-08-27 12:50:00,6.76,6.77,6.73,6.73,346700.0,6.6078,6.6176,6.5785,6.5785,346700.0
2010-08-27 13:00:00,6.74,6.78,6.73,6.77,307700.0,6.5883,6.6274,6.5785,6.6176,307700.0
2010-08-27 13:10:00,6.78,6.78,6.73,6.73,483500.0,6.6274,6.6274,6.5785,6.5785,483500.0
2010-08-27 13:20:00,6.73,6.8,6.73,6.8,411400.0,6.5785,6.6469,6.5785,6.6469,411400.0
2010-08-27 13:30:00,6.8,6.81,6.79,6.8,428100.0,6.6469,6.6567,6.6372,6.6469,428100.0
2010-08-27 13:40:00,6.79,6.8,6.79,6.8,168000.0,6.6372,6.6469,6.6372,6.6469,168000.0
2010-08-27 13:50:00,6.79,6.83,6.79,6.82,388500.0,6.6372,6.6763,6.6372,6.6665,388500.0
2010-08-27 14:00:00,6.82,6.84,6.8,6.84,582600.0,6.6665,6.686,6.6469,6.686,582600.0
2010-08-27 14:10:00,6.84,6.85,6.82,6.83,325000.0,6.686,6.6958,6.6665,6.6763,325000.0
2010-08-27 14:20:00,6.84,6.84,6.82,6.83,399100.0,6.686,6.686,6.6665,6.6763,399100.0
2010-08-27 14:30:00,6.84,6.87,6.83,6.85,601400.0,6.686,6.7154,6.6763,6.6958,601400.0
2010-08-27 14:40:00,6.85,6.87,6.85,6.87,304600.0,6.6958,6.7154,6.6958,6.7154,304600.0
2010-08-27 14:50:00,6.86,6.87,6.83,6.84,499900.0,6.7056,6.7154,6.6763,6.686,499900.0
2010-08-27 15:00:00,6.84,6.85,6.83,6.85,238300.0,6.686,6.6958,6.6763,6.6958,238300.0
2010-08-27 15:10:00,6.85,6.86,6.82,6.83,458800.0,6.6958,6.7056,6.6665,6.6763,458800.0
2010-08-27 15:20:00,6.83,6.87,6.82,6.85,1272300.0,6.6763,6.7154,6.6665,6.6958,1272300.0
2010-08-27 15:30:00,6.85,6.85,6.82,6.83,284800.0,6.6958,6.6958,6.6665,6.6763,284800.0
2010-08-27 15:40:00,6.83,6.85,6.82,6.84,359700.0,6.6763,6.6958,6.6665,6.686,359700.0
2010-08-27 15:50:00,6.85,6.85,6.8,6.83,2423100.0,6.6958,6.6958,6.6469,6.6763,2423100.0
2010-08-30 09:30:00,6.89,6.9,6.75,6.79,1737200.0,6.7349,6.7447,6.5981,6.6372,1737200.0
2010-08-30 09:40:00,6.79,6.85,6.77,6.82,916000.0,6.6372,6.6958,6.6176,6.6665,916000.0
2010-08-30 09:50:00,6.82,6.86,6.79,6.84,794800.0,6.6665,6.7056,6.6372,6.686,794800.0
2010-08-30 10:00:00,6.83,6.84,6.8,6.82,1110900.0,6.6763,6.686,6.6469,6.6665,1110900.0
2010-08-30 10:10:00,6.81,6.82,6.75,6.76,511000.0,6.6567,6.6665,6.5981,6.6078,511000.0
2010-08-30 10:20:00,6.76,6.78,6.7,6.71,1263600.0,6.6078,6.6274,6.5492,6.559,1263600.0
2010-08-30 10:30:00,6.7,6.76,6.69,6.74,1044200.0,6.5492,6.6078,6.5394,6.5883,1044200.0
2010-08-30 10:40:00,6.74,6.74,6.71,6.74,482200.0,6.5883,6.5883,6.559,6.5883,482200.0
2010-08-30 10:50:00,6.74,6.78,6.73,6.76,680800.0,6.5883,6.6274,6.5785,6.6078,680800.0
2010-08-30 11:00:00,6.76,6.76,6.72,6.75,443300.0,6.6078,6.6078,6.5688,6.5981,443300.0
2010-08-30 11:10:00,6.75,6.76,6.75,6.75,192200.0,6.5981,6.6078,6.5981,6.5981,192200.0
2010-08-30 11:20:00,6.76,6.76,6.72,6.74,515600.0,6.6078,6.6078,6.5688,6.5883,515600.0
2010-08-30 11:30:00,6.74,6.74,6.71,6.72,396900.0,6.5883,6.5883,6.559,6.5688,396900.0
2010-08-30 11:40:00,6.72,6.73,6.67,6.68,734100.0,6.5688,6.5785,6.5199,6.5297,734100.0
2010-08-30 11:50:00,6.68,6.7,6.68,6.68,508200.0,6.5297,6.5492,6.5297,6.5297,508200.0
2010-08-30 12:00:00,6.69,6.69,6.66,6.66,397100.0,6.5394,6.5394,6.5101,6.5101,397100.0
2010-08-30 12:10:00,6.66,6.69,6.66,6.68,311700.0,6.5101,6.5394,6.5101,6.5297,311700.0
2010-08-30 12:20:00,6.68,6.69,6.66,6.68,374700.0,6.5297,6.5394,6.5101,6.5297,374700.0
2010-08-30 12:30:00,6.68,6.69,6.66,6.68,334200.0,6.5297,6.5394,6.5101,6.5297,334200.0
2010-08-30 12:40:00,6.69,6.72,6.68,6.72,609500.0,6.5394,6.5688,6.5297,6.5688,609500.0
2010-08-30 12:50:00,6.72,6.73,6.69,6.7,1039800.0,6.5688,6.5785,6.5394,6.5492,1039800.0
2010-08-30 13:00:00,6.7,6.7,6.68,6.69,272100.0,6.5492,6.5492,6.5297,6.5394,272100.0
2010-08-30 13:10:00,6.7,6.71,6.67,6.7,496000.0,6.5492,6.559,6.5199,6.5492,496000.0
2010-08-30 13:20:00,6.7,6.71,6.65,6.65,579700.0,6.5492,6.559,6.5003,6.5003,579700.0
2010-08-30 13:30:00,6.66,6.67,6.65,6.65,219900.0,6.5101,6.5199,6.5003,6.5003,219900.0
2010-08-30 13:40:00,6.65,6.67,6.65,6.65,375600.0,6.5003,6.5199,6.5003,6.5003,375600.0
2010-08-30 13:50:00,6.66,6.66,6.62,6.63,348800.0,6.5101,6.5101,6.471,6.4808,348800.0
2010-08-30 14:00:00,6.63,6.66,6.61,6.64,758800.0,6.4808,6.5101,6.4612,6.4906,758800.0
2010-08-30 14:10:00,6.64,6.64,6.61,6.63,353100.0,6.4906,6.4906,6.4612,6.4808,353100.0
2010-08-30 14:20:00,6.63,6.64,6.62,6.64,363900.0,6.4808,6.4906,6.471,6.4906,363900.0
2010-08-30 14:30:00,6.64,6.66,6.61,6.63,394700.0,6.4906,6.5101,6.4612,6.4808,394700.0
2010-08-30 14:40:00,6.63,6.63,6.59,6.59,1220600.0,6.4808,6.4808,6.4417,6.4417,1220600.0
2010-08-30 14:50:00,6.59,6.62,6.58,6.59,632300.0,6.4417,6.471,6.4319,6.4417,632300.0
2010-08-30 15:00:00,6.58,6.59,6.55,6.56,931500.0,6.4319,6.4417,6.4026,6.4124,931500.0
2010-08-30 15:10:00,6.57,6.57,6.52,6.54,1564400.0,6.4221,6.4221,6.3733,6.3928,1564400.0
2010-08-30 15:20:00,6.54,6.56,6.53,6.55,542000.0,6.3928,6.4124,6.383,6.4026,542000.0
2010-08-30 15:30:00,6.56,6.57,6.53,6.57,1169700.0,6.4124,6.4221,6.383,6.4221,1169700.0
2010-08-30 15:40:00,6.57,6.59,6.54,6.56,1694900.0,6.4221,6.4417,6.3928,6.4124,1694900.0
2010-08-30 15:50:00,6.55,6.56,6.53,6.54,2373700.0,6.4026,6.4124,6.383,6.3928,2373700.0
2010-08-31 09:30:00,6.45,6.49,6.41,6.42,1465900.0,6.3048,6.3439,6.2657,6.2755,1465900.0
2010-08-31 09:40:00,6.43,6.46,6.36,6.45,1657100.0,6.2853,6.3146,6.2169,6.3048,1657100.0
2010-08-31 09:50:00,6.45,6.5,6.44,6.49,1145000.0,6.3048,6.3537,6.2951,6.3439,1145000.0
2010-08-31 10:00:00,6.5,6.58,6.5,6.57,832400.0,6.3537,6.4319,6.3537,6.4221,832400.0
2010-08-31 10:10:00,6.57,6.6,6.51,6.51,731800.0,6.4221,6.4515,6.3635,6.3635,731800.0
2010-08-31 10:20:00,6.52,6.55,6.49,6.52,1633700.0,6.3733,6.4026,6.3439,6.3733,1633700.0
2010-08-31 10:30:00,6.52,6.54,6.47,6.49,1036300.0,6.3733,6.3928,6.3244,6.3439,1036300.0
2010-08-31 10:40:00,6.49,6.49,6.45,6.47,569800.0,6.3439,6.3439,6.3048,6.3244,569800.0
2010-08-31 10:50:00,6.47,6.51,6.47,6.49,434500.0,6.3244,6.3635,6.3244,6.3439,434500.0
2010-08-31 11:00:00,6.49,6.5,6.44,6.44,500000.0,6.3439,6.3537,6.2951,6.2951,500000.0
2010-08-31 11:10:00,6.45,6.47,6.43,6.47,377200.0,6.3048,6.3244,6.2853,6.3244,377200.0
2010-08-31 11:20:00,6.47,6.5,6.46,6.48,474300.0,6.3244,6.3537,6.3146,6.3342,474300.0
2010-08-31 11:30:00,6.48,6.53,6.47,6.5,915300.0,6.3342,6.383,6.3244,6.3537,915300.0
2010-08-31 11:40:00,6.5,6.52,6.46,6.47,502500.0,6.3537,6.3733,6.3146,6.3244,502500.0
2010-08-31 11:50:00,6.47,6.5,6.46,6.47,554300.0,6.3244,6.3537,6.3146,6.3244,554300.0
2010-08-31 12:00:00,6.48,6.48,6.45,6.46,515000.0,6.3342,6.3342,6.3048,6.3146,515000.0
2010-08-31 12:10:00,6.45,6.48,6.45,6.48,318500.0,6.3048,6.3342,6.3048,6.3342,318500.0
2010-08-31 12:20:00,6.48,6.49,6.46,6.48,348400.0,6.3342,6.3439,6.3146,6.3342,348400.0
2010-08-31 12:30:00,6.48,6.49,6.46,6.47,213300.0,6.3342,6.3439,6.3146,6.3244,213300.0
2010-08-31 12:40:00,6.47,6.47,6.41,6.43,1160300.0,6.3244,6.3244,6.2657,6.2853,1160300.0
2010-08-31 12:50:00,6.43,6.44,6.4,6.41,605800.0,6.2853,6.2951,6.256,6.2657,605800.0
2010-08-31 13:00:00,6.41,6.45,6.41,6.45,493200.0,6.2657,6.3048,6.2657,6.3048,493200.0
2010-08-31 13:10:00,6.45,6.47,6.44,6.45,375300.0,6.3048,6.3244,6.2951,6.3048,375300.0
2010-08-31 13:20:00,6.45,6.48,6.45,6.46,443400.0,6.3048,6.3342,6.3048,6.3146,443400.0
2010-08-31 13:30:00,6.46,6.48,6.45,6.48,278200.0,6.3146,6.3342,6.3048,6.3342,278200.0
2010-08-31 13:40:00,6.47,6.48,6.45,6.45,193500.0,6.3244,6.3342,6.3048,6.3048,193500.0
2010-08-31 13:50:00,6.45,6.46,6.44,6.45,435700.0,6.3048,6.3146,6.2951,6.3048,435700.0
2010-08-31 14:00:00,6.45,6.47,6.42,6.45,947600.0,6.3048,6.3244,6.2755,6.3048,947600.0
2010-08-31 14:10:00,6.45,6.46,6.41,6.41,515900.0,6.3048,6.3146,6.2657,6.2657,515900.0
2010-08-31 14:20:00,6.41,6.44,6.41,6.42,767200.0,6.2657,6.2951,6.2657,6.2755,767200.0
2010-08-31 14:30:00,6.41,6.43,6.4,6.41,1008900.0,6.2657,6.2853,6.256,6.2657,1008900.0
2010-08-31 14:40:00,6.41,6.42,6.4,6.41,956300.0,6.2657,6.2755,6.256,6.2657,956300.0
2010-08-31 14:50:00,6.41,6.42,6.4,6.41,448500.0,6.2657,6.2755,6.256,6.2657,448500.0
2010-08-31 15:00:00,6.42,6.43,6.4,6.41,588400.0,6.2755,6.2853,6.256,6.2657,588400.0
2010-08-31 15:10:00,6.41,6.41,6.38,6.41,741900.0,6.2657,6.2657,6.2364,6.2657,741900.0
2010-08-31 15:20:00,6.41,6.41,6.39,6.4,713100.0,6.2657,6.2657,6.2462,6.256,713100.0
2010-08-31 15:30:00,6.4,6.45,6.4,6.45,1558200.0,6.256,6.3048,6.256,6.3048,1558200.0
2010-08-31 15:40:00,6.45,6.5,6.44,6.46,1955800.0,6.3048,6.3537,6.2951,6.3146,1955800.0
2010-08-31 15:50:00,6.47,6.48,6.43,6.47,2570600.0,6.3244,6.3342,6.2853,6.3244,2570600.0
2010-09-01 09:30:00,6.64,6.67,6.59,6.6,1483900.0,6.4906,6.5199,6.4417,6.4515,1483900.0
2010-09-01 09:40:00,6.6,6.61,6.55,6.56,1830100.0,6.4515,6.4612,6.4026,6.4124,1830100.0
2010-09-01 09:50:00,6.55,6.64,6.55,6.63,1809100.0,6.4026,6.4906,6.4026,6.4808,1809100.0
2010-09-01 10:00:00,6.63,6.72,6.62,6.68,2123900.0,6.4808,6.5688,6.471,6.5297,2123900.0
2010-09-01 10:10:00,6.67,6.71,6.66,6.67,855700.0,6.5199,6.559,6.5101,6.5199,855700.0
2010-09-01 10:20:00,6.67,6.7,6.66,6.7,942700.0,6.5199,6.5492,6.5101,6.5492,942700.0
2010-09-01 10:30:00,6.69,6.7,6.67,6.7,714400.0,6.5394,6.5492,6.5199,6.5492,714400.0
2010-09-01 10:40:00,6.7,6.7,6.67,6.7,661100.0,6.5492,6.5492,6.5199,6.5492,661100.0
2010-09-01 10:50:00,6.7,6.75,6.69,6.7,984500.0,6.5492,6.5981,6.5394,6.5492,984500.0
2010-09-01 11:00:00,6.71,6.75,6.7,6.71,1316800.0,6.559,6.5981,6.5492,6.559,1316800.0
2010-09-01 11:10:00,6.7,6.75,6.7,6.72,874000.0,6.5492,6.5981,6.5492,6.5688,874000.0
2010-09-01 11:20:00,6.72,6.77,6.71,6.76,858600.0,6.5688,6.6176,6.559,6.6078,858600.0
2010-09-01 11:30:00,6.75,6.78,6.75,6.76,529900.0,6.5981,6.6274,6.5981,6.6078,529900.0
2010-09-01 11:40:00,6.76,6.77,6.74,6.74,588100.0,6.6078,6.6176,6.5883,6.5883,588100.0
2010-09-01 11:50:00,6.75,6.77,6.74,6.75,423700.0,6.5981,6.6176,6.5883,6.5981,423700.0
2010-09-01 12:00:00,6.75,6.76,6.7,6.7,415100.0,6.5981,6.6078,6.5492,6.5492,415100.0
2010-09-01 12:10:00,6.7,6.74,6.69,6.7,656900.0,6.5492,6.5883,6.5394,6.5492,656900.0
2010-09-01 12:20:00,6.7,6.71,6.69,6.69,208400.0,6.5492,6.559,6.5394,6.5394,208400.0
2010-09-01 12:30:00,6.69,6.7,6.68,6.68,326100.0,6.5394,6.5492,6.5297,6.5297,326100.0
2010-09-01 12:40:00,6.68,6.69,6.66,6.69,492800.0,6.5297,6.5394,6.5101,6.5394,492800.0
2010-09-01 12:50:00,6.69,6.7,6.68,6.7,161600.0,6.5394,6.5492,6.5297,6.5492,161600.0
2010-09-01 13:00:00,6.69,6.7,6.69,6.7,224800.0,6.5394,6.5492,6.5394,6.5492,224800.0
2010-09-01 13:10:00,6.7,6.71,6.7,6.71,287000.0,6.5492,6.559,6.5492,6.559,287000.0
2010-09-01 13:20:00,6.7,6.72,6.7,6.72,165200.0,6.5492,6.5688,6.5492,6.5688,165200.0
2010-09-01 13:30:00,6.71,6.72,6.71,6.72,42000.0,6.559,6.5688,6.559,6.5688,42000.0
2010-09-01 13:40:00,6.72,6.72,6.71,6.72,70900.0,6.5688,6.5688,6.559,6.5688,70900.0
2010-09-01 13:50:00,6.72,6.72,6.71,6.72,95500.0,6.5688,6.5688,6.559,6.5688,95500.0
2010-09-01 14:00:00,6.72,6.73,6.71,6.73,232600.0,6.5688,6.5785,6.559,6.5785,232600.0
2010-09-01 14:10:00,6.73,6.73,6.72,6.73,214800.0,6.5785,6.5785,6.5688,6.5785,214800.0
2010-09-01 14:20:00,6.73,6.73,6.72,6.72,120800.0,6.5785,6.5785,6.5688,6.5688,120800.0
2010-09-01 14:30:00,6.72,6.73,6.7,6.7,322800.0,6.5688,6.5785,6.5492,6.5492,322800.0
2010-09-01 14:40:00,6.71,6.71,6.68,6.68,439900.0,6.559,6.559,6.5297,6.5297,439900.0
2010-09-01 14:50:00,6.68,6.69,6.68,6.68,326600.0,6.5297,6.5394,6.5297,6.5297,326600.0
2010-09-01 15:00:00,6.68,6.71,6.68,6.7,610400.0,6.5297,6.559,6.5297,6.5492,610400.0
2010-09-01 15:10:00,6.7,6.72,6.7,6.7,313000.0,6.5492,6.5688,6.5492,6.5492,313000.0
2010-09-01 15:20:00,6.7,6.72,6.69,6.71,373700.0,6.5492,6.5688,6.5394,6.559,373700.0
2010-09-01 15:30:00,6.7,6.73,6.7,6.72,835700.0,6.5492,6.5785,6.5492,6.5688,835700.0
2010-09-01 15:40:00,6.73,6.76,6.72,6.76,877700.0,6.5785,6.6078,6.5688,6.6078,877700.0
2010-09-01 15:50:00,6.76,6.76,6.72,6.73,2136000.0,6.6078,6.6078,6.5688,6.5785,2136000.0
2010-09-02 09:30:00,6.73,6.78,6.7,6.76,1247600.0,6.5785,6.6274,6.5492,6.6078,1247600.0
2010-09-02 09:40:00,6.76,6.79,6.7,6.77,594300.0,6.6078,6.6372,6.5492,6.6176,594300.0
2010-09-02 09:50:00,6.77,6.83,6.77,6.81,968900.0,6.6176,6.6763,6.6176,6.6567,968900.0
2010-09-02 10:00:00,6.82,6.86,6.78,6.78,1021700.0,6.6665,6.7056,6.6274,6.6274,1021700.0
2010-09-02 10:10:00,6.78,6.8,6.76,6.76,453100.0,6.6274,6.6469,6.6078,6.6078,453100.0
2010-09-02 10:20:00,6.76,6.8,6.75,6.8,402400.0,6.6078,6.6469,6.5981,6.6469,402400.0
2010-09-02 10:30:00,6.8,6.8,6.75,6.76,1022200.0,6.6469,6.6469,6.5981,6.6078,1022200.0
2010-09-02 10:40:00,6.76,6.77,6.74,6.77,1312200.0,6.6078,6.6176,6.5883,6.6176,1312200.0
2010-09-02 10:50:00,6.76,6.79,6.76,6.77,655300.0,6.6078,6.6372,6.6078,6.6176,655300.0
2010-09-02 11:00:00,6.77,6.79,6.76,6.78,787900.0,6.6176,6.6372,6.6078,6.6274,787900.0
2010-09-02 11:10:00,6.78,6.78,6.75,6.76,424500.0,6.6274,6.6274,6.5981,6.6078,424500.0
2010-09-02 11:20:00,6.76,6.77,6.74,6.77,540300.0,6.6078,6.6176,6.5883,6.6176,540300.0
2010-09-02 11:30:00,6.76,6.79,6.76,6.78,295100.0,6.6078,6.6372,6.6078,6.6274,295100.0
2010-09-02 11:40:00,6.78,6.81,6.78,6.79,340400.0,6.6274,6.6567,6.6274,6.6372,340400.0
2010-09-02 11:50:00,6.78,6.8,6.78,6.79,187000.0,6.6274,6.6469,6.6274,6.6372,187000.0
2010-09-02 12:00:00,6.8,6.82,6.78,6.82,513200.0,6.6469,6.6665,6.6274,6.6665,513200.0
2010-09-02 12:10:00,6.82,6.85,6.82,6.83,337100.0,6.6665,6.6958,6.6665,6.6763,337100.0
2010-09-02 12:20:00,6.83,6.84,6.82,6.82,301000.0,6.6763,6.686,6.6665,6.6665,301000.0
2010-09-02 12:30:00,6.82,6.83,6.79,6.81,433300.0,6.6665,6.6763,6.6372,6.6567,433300.0
2010-09-02 12:40:00,6.8,6.82,6.79,6.79,348700.0,6.6469,6.6665,6.6372,6.6372,348700.0
2010-09-02 12:50:00,6.79,6.8,6.76,6.78,301700.0,6.6372,6.6469,6.6078,6.6274,301700.0
2010-09-02 13:00:00,6.78,6.78,6.76,6.76,417100.0,6.6274,6.6274,6.6078,6.6078,417100.0
2010-09-02 13:10:00,6.76,6.77,6.75,6.76,138700.0,6.6078,6.6176,6.5981,6.6078,138700.0
2010-09-02 13:20:00,6.77,6.77,6.75,6.75,191500.0,6.6176,6.6176,6.5981,6.5981,191500.0
2010-09-02 13:30:00,6.76,6.78,6.74,6.77,475000.0,6.6078,6.6274,6.5883,6.6176,475000.0
2010-09-02 13:40:00,6.77,6.78,6.75,6.75,243600.0,6.6176,6.6274,6.5981,6.5981,243600.0
2010-09-02 13:50:00,6.76,6.76,6.74,6.76,284900.0,6.6078,6.6078,6.5883,6.6078,284900.0
2010-09-02 14:00:00,6.76,6.78,6.75,6.78,394000.0,6.6078,6.6274,6.5981,6.6274,394000.0
2010-09-02 14:10:00,6.78,6.8,6.77,6.79,384300.0,6.6274,6.6469,6.6176,6.6372,384300.0
2010-09-02 14:20:00,6.8,6.8,6.76,6.76,238700.0,6.6469,6.6469,6.6078,6.6078,238700.0
2010-09-02 14:30:00,6.76,6.78,6.75,6.76,251000.0,6.6078,6.6274,6.5981,6.6078,251000.0
2010-09-02 14:40:00,6.77,6.77,6.76,6.76,102600.0,6.6176,6.6176,6.6078,6.6078,102600.0
2010-09-02 14:50:00,6.77,6.78,6.76,6.77,113600.0,6.6176,6.6274,6.6078,6.6176,113600.0
2010-09-02 15:00:00,6.78,6.78,6.76,6.78,238200.0,6.6274,6.6274,6.6078,6.6274,238200.0
2010-09-02 15:10:00,6.78,6.79,6.77,6.78,208400.0,6.6274,6.6372,6.6176,6.6274,208400.0
2010-09-02 15:20:00,6.78,6.8,6.78,6.8,292400.0,6.6274,6.6469,6.6274,6.6469,292400.0
2010-09-02 15:30:00,6.79,6.83,6.79,6.82,679100.0,6.6372,6.6763,6.6372,6.6665,679100.0
2010-09-02 15:40:00,6.83,6.83,6.81,6.82,598100.0,6.6763,6.6763,6.6567,6.6665,598100.0
2010-09-02 15:50:00,6.83,6.84,6.82,6.83,1862300.0,6.6763,6.686,6.6665,6.6763,1862300.0
2010-09-03 09:30:00,6.95,7.03,6.95,7.0,1590400.0,6.7936,6.8718,6.7936,6.8424,1590400.0
2010-09-03 09:40:00,7.0,7.09,7.0,7.05,1198500.0,6.8424,6.9304,6.8424,6.8913,1198500.0
2010-09-03 09:50:00,7.05,7.08,7.04,7.05,643300.0,6.8913,6.9206,6.8815,6.8913,643300.0
2010-09-03 10:00:00,7.05,7.05,6.93,6.93,975900.0,6.8913,6.8913,6.774,6.774,975900.0
2010-09-03 10:10:00,6.93,6.96,6.93,6.95,678600.0,6.774,6.8033,6.774,6.7936,678600.0
2010-09-03 10:20:00,6.95,6.95,6.88,6.89,1091000.0,6.7936,6.7936,6.7251,6.7349,1091000.0
2010-09-03 10:30:00,6.89,6.89,6.82,6.86,818600.0,6.7349,6.7349,6.6665,6.7056,818600.0
2010-09-03 10:40:00,6.86,6.9,6.86,6.88,338200.0,6.7056,6.7447,6.7056,6.7251,338200.0
2010-09-03 10:50:00,6.87,6.88,6.84,6.86,544000.0,6.7154,6.7251,6.686,6.7056,544000.0
2010-09-03 11:00:00,6.86,6.88,6.83,6.88,913700.0,6.7056,6.7251,6.6763,6.7251,913700.0
2010-09-03 11:10:00,6.87,6.9,6.84,6.88,788800.0,6.7154,6.7447,6.686,6.7251,788800.0
2010-09-03 11:20:00,6.88,6.9,6.86,6.89,515100.0,6.7251,6.7447,6.7056,6.7349,515100.0
2010-09-03 11:30:00,6.89,6.9,6.86,6.88,1169700.0,6.7349,6.7447,6.7056,6.7251,1169700.0
2010-09-03 11:40:00,6.87,6.9,6.87,6.9,163300.0,6.7154,6.7447,6.7154,6.7447,163300.0
2010-09-03 11:50:00,6.89,6.92,6.89,6.91,201300.0,6.7349,6.7642,6.7349,6.7545,201300.0
2010-09-03 12:00:00,6.91,6.92,6.91,6.91,151000.0,6.7545,6.7642,6.7545,6.7545,151000.0
2010-09-03 12:10:00,6.91,6.92,6.9,6.9,116100.0,6.7545,6.7642,6.7447,6.7447,116100.0
2010-09-03 12:20:00,6.9,6.91,6.89,6.9,156700.0,6.7447,6.7545,6.7349,6.7447,156700.0
2010-09-03 12:30:00,6.9,6.92,6.89,6.92,235900.0,6.7447,6.7642,6.7349,6.7642,235900.0
2010-09-03 12:40:00,6.92,6.92,6.91,6.91,74400.0,6.7642,6.7642,6.7545,6.7545,74400.0
2010-09-03 12:50:00,6.91,6.95,6.91,6.94,285600.0,6.7545,6.7936,6.7545,6.7838,285600.0
2010-09-03 13:00:00,6.94,6.95,6.94,6.94,155100.0,6.7838,6.7936,6.7838,6.7838,155100.0
2010-09-03 13:10:00,6.95,6.95,6.94,6.94,85200.0,6.7936,6.7936,6.7838,6.7838,85200.0
2010-09-03 13:20:00,6.95,6.95,6.93,6.93,144000.0,6.7936,6.7936,6.774,6.774,144000.0
2010-09-03 13:30:00,6.93,6.96,6.93,6.96,488900.0,6.774,6.8033,6.774,6.8033,488900.0
2010-09-03 13:40:00,6.96,6.96,6.95,6.95,230100.0,6.8033,6.8033,6.7936,6.7936,230100.0
2010-09-03 13:50:00,6.95,6.96,6.94,6.95,166100.0,6.7936,6.8033,6.7838,6.7936,166100.0
2010-09-03 14:00:00,6.95,6.95,6.94,6.95,87900.0,6.7936,6.7936,6.7838,6.7936,87900.0
2010-09-03 14:10:00,6.94,6.95,6.93,6.93,216200.0,6.7838,6.7936,6.774,6.774,216200.0
2010-09-03 14:20:00,6.94,6.96,6.93,6.95,211600.0,6.7838,6.8033,6.774,6.7936,211600.0
2010-09-03 14:30:00,6.96,6.96,6.94,6.94,162800.0,6.8033,6.8033,6.7838,6.7838,162800.0
2010-09-03 14:40:00,6.94,6.95,6.92,6.92,214600.0,6.7838,6.7936,6.7642,6.7642,214600.0
2010-09-03 14:50:00,6.93,6.95,6.92,6.94,608100.0,6.774,6.7936,6.7642,6.7838,608100.0
2010-09-03 15:00:00,6.94,6.96,6.93,6.95,479900.0,6.7838,6.8033,6.774,6.7936,479900.0
2010-09-03 15:10:00,6.95,6.96,6.95,6.96,208900.0,6.7936,6.8033,6.7936,6.8033,208900.0
2010-09-03 15:20:00,6.96,6.96,6.95,6.95,131800.0,6.8033,6.8033,6.7936,6.7936,131800.0
2010-09-03 15:30:00,6.96,6.99,6.95,6.98,1008700.0,6.8033,6.8327,6.7936,6.8229,1008700.0
2010-09-03 15:40:00,6.99,7.04,6.98,7.02,1190400.0,6.8327,6.8815,6.8229,6.862,1190400.0
2010-09-03 15:50:00,7.03,7.06,7.01,7.05,2208000.0,6.8718,6.9011,6.8522,6.8913,2208000.0
2010-09-07 09:30:00,7.0,7.0,6.93,6.94,981700.0,6.8424,6.8424,6.774,6.7838,981700.0
2010-09-07 09:40:00,6.95,6.97,6.88,6.89,1635400.0,6.7936,6.8131,6.7251,6.7349,1635400.0
2010-09-07 09:50:00,6.89,6.9,6.82,6.82,1081400.0,6.7349,6.7447,6.6665,6.6665,1081400.0
2010-09-07 10:00:00,6.83,6.88,6.82,6.86,840500.0,6.6763,6.7251,6.6665,6.7056,840500.0
2010-09-07 10:10:00,6.87,6.88,6.85,6.86,544900.0,6.7154,6.7251,6.6958,6.7056,544900.0
2010-09-07 10:20:00,6.86,6.87,6.82,6.87,663800.0,6.7056,6.7154,6.6665,6.7154,663800.0
2010-09-07 10:30:00,6.87,6.87,6.82,6.84,516300.0,6.7154,6.7154,6.6665,6.686,516300.0
2010-09-07 10:40:00,6.83,6.86,6.83,6.86,249200.0,6.6763,6.7056,6.6763,6.7056,249200.0
2010-09-07 10:50:00,6.86,6.86,6.81,6.82,666100.0,6.7056,6.7056,6.6567,6.6665,666100.0
2010-09-07 11:00:00,6.82,6.83,6.81,6.82,579200.0,6.6665,6.6763,6.6567,6.6665,579200.0
2010-09-07 11:10:00,6.82,6.82,6.78,6.78,425900.0,6.6665,6.6665,6.6274,6.6274,425900.0
2010-09-07 11:20:00,6.78,6.8,6.78,6.79,437400.0,6.6274,6.6469,6.6274,6.6372,437400.0
2010-09-07 11:30:00,6.78,6.8,6.78,6.79,313600.0,6.6274,6.6469,6.6274,6.6372,313600.0
2010-09-07 11:40:00,6.78,6.8,6.78,6.79,339100.0,6.6274,6.6469,6.6274,6.6372,339100.0
2010-09-07 11:50:00,6.8,6.8,6.76,6.8,673200.0,6.6469,6.6469,6.6078,6.6469,673200.0
2010-09-07 12:00:00,6.79,6.8,6.77,6.78,288300.0,6.6372,6.6469,6.6176,6.6274,288300.0
2010-09-07 12:10:00,6.78,6.79,6.76,6.76,255700.0,6.6274,6.6372,6.6078,6.6078,255700.0
2010-09-07 12:20:00,6.77,6.77,6.75,6.75,384900.0,6.6176,6.6176,6.5981,6.5981,384900.0
2010-09-07 12:30:00,6.75,6.76,6.73,6.73,344500.0,6.5981,6.6078,6.5785,6.5785,344500.0
2010-09-07 12:40:00,6.73,6.75,6.73,6.75,298600.0,6.5785,6.5981,6.5785,6.5981,298600.0
2010-09-07 12:50:00,6.75,6.79,6.74,6.79,574200.0,6.5981,6.6372,6.5883,6.6372,574200.0
2010-09-07 13:00:00,6.78,6.79,6.78,6.78,209700.0,6.6274,6.6372,6.6274,6.6274,209700.0
2010-09-07 13:10:00,6.79,6.8,6.78,6.79,179800.0,6.6372,6.6469,6.6274,6.6372,179800.0
2010-09-07 13:20:00,6.8,6.8,6.77,6.78,948000.0,6.6469,6.6469,6.6176,6.6274,948000.0
2010-09-07 13:30:00,6.78,6.79,6.77,6.77,264100.0,6.6274,6.6372,6.6176,6.6176,264100.0
2010-09-07 13:40:00,6.77,6.78,6.77,6.77,142800.0,6.6176,6.6274,6.6176,6.6176,142800.0
2010-09-07 13:50:00,6.77,6.82,6.77,6.79,533900.0,6.6176,6.6665,6.6176,6.6372,533900.0
2010-09-07 14:00:00,6.78,6.8,6.78,6.79,409700.0,6.6274,6.6469,6.6274,6.6372,409700.0
2010-09-07 14:10:00,6.78,6.79,6.77,6.78,715900.0,6.6274,6.6372,6.6176,6.6274,715900.0
2010-09-07 14:20:00,6.78,6.79,6.77,6.78,468300.0,6.6274,6.6372,6.6176,6.6274,468300.0
2010-09-07 14:30:00,6.78,6.78,6.76,6.76,659200.0,6.6274,6.6274,6.6078,6.6078,659200.0
2010-09-07 14:40:00,6.76,6.77,6.75,6.76,425200.0,6.6078,6.6176,6.5981,6.6078,425200.0
2010-09-07 14:50:00,6.75,6.76,6.71,6.74,1283100.0,6.5981,6.6078,6.559,6.5883,1283100.0
2010-09-07 15:00:00,6.74,6.76,6.72,6.74,1011100.0,6.5883,6.6078,6.5688,6.5883,1011100.0
2010-09-07 15:10:00,6.74,6.75,6.73,6.74,495000.0,6.5883,6.5981,6.5785,6.5883,495000.0
2010-09-07 15:20:00,6.74,6.76,6.73,6.74,678400.0,6.5883,6.6078,6.5785,6.5883,678400.0
2010-09-07 15:30:00,6.74,6.77,6.73,6.77,716700.0,6.5883,6.6176,6.5785,6.6176,716700.0
2010-09-07 15:40:00,6.77,6.79,6.76,6.78,753600.0,6.6176,6.6372,6.6078,6.6274,753600.0
2010-09-07 15:50:00,6.78,6.78,6.73,6.74,1718100.0,6.6274,6.6274,6.5785,6.5883,1718100.0
2010-09-08 09:30:00,6.78,6.8,6.68,6.7,1474300.0,6.6274,6.6469,6.5297,6.5492,1474300.0
2010-09-08 09:40:00,6.7,6.72,6.67,6.67,582800.0,6.5492,6.5688,6.5199,6.5199,582800.0
2010-09-08 09:50:00,6.66,6.66,6.59,6.61,1439900.0,6.5101,6.5101,6.4417,6.4612,1439900.0
2010-09-08 10:00:00,6.61,6.63,6.58,6.6,1608200.0,6.4612,6.4808,6.4319,6.4515,1608200.0
2010-09-08 10:10:00,6.6,6.63,6.59,6.61,831900.0,6.4515,6.4808,6.4417,6.4612,831900.0
2010-09-08 10:20:00,6.61,6.65,6.58,6.63,844000.0,6.4612,6.5003,6.4319,6.4808,844000.0
2010-09-08 10:30:00,6.63,6.66,6.62,6.62,451400.0,6.4808,6.5101,6.471,6.471,451400.0
2010-09-08 10:40:00,6.62,6.64,6.6,6.6,809000.0,6.471,6.4906,6.4515,6.4515,809000.0
2010-09-08 10:50:00,6.6,6.63,6.6,6.61,539000.0,6.4515,6.4808,6.4515,6.4612,539000.0
2010-09-08 11:00:00,6.61,6.63,6.6,6.63,330100.0,6.4612,6.4808,6.4515,6.4808,330100.0
2010-09-08 11:10:00,6.63,6.63,6.61,6.63,259200.0,6.4808,6.4808,6.4612,6.4808,259200.0
2010-09-08 11:20:00,6.62,6.63,6.59,6.6,692000.0,6.471,6.4808,6.4417,6.4515,692000.0
2010-09-08 11:30:00,6.6,6.6,6.59,6.59,380500.0,6.4515,6.4515,6.4417,6.4417,380500.0
2010-09-08 11:40:00,6.59,6.6,6.59,6.6,181900.0,6.4417,6.4515,6.4417,6.4515,181900.0
2010-09-08 11:50:00,6.59,6.6,6.59,6.59,311300.0,6.4417,6.4515,6.4417,6.4417,311300.0
2010-09-08 12:00:00,6.6,6.62,6.59,6.6,622400.0,6.4515,6.471,6.4417,6.4515,622400.0
2010-09-08 12:10:00,6.6,6.61,6.58,6.61,373000.0,6.4515,6.4612,6.4319,6.4612,373000.0
2010-09-08 12:20:00,6.61,6.62,6.59,6.62,592400.0,6.4612,6.471,6.4417,6.471,592400.0
2010-09-08 12:30:00,6.62,6.62,6.61,6.62,94000.0,6.471,6.471,6.4612,6.471,94000.0
2010-09-08 12:40:00,6.62,6.63,6.61,6.62,514500.0,6.471,6.4808,6.4612,6.471,514500.0
2010-09-08 12:50:00,6.61,6.62,6.58,6.59,424800.0,6.4612,6.471,6.4319,6.4417,424800.0
2010-09-08 13:00:00,6.59,6.6,6.58,6.59,297500.0,6.4417,6.4515,6.4319,6.4417,297500.0
2010-09-08 13:10:00,6.59,6.59,6.58,6.58,141000.0,6.4417,6.4417,6.4319,6.4319,141000.0
2010-09-08 13:20:00,6.58,6.59,6.58,6.58,134200.0,6.4319,6.4417,6.4319,6.4319,134200.0
2010-09-08 13:30:00,6.58,6.59,6.56,6.57,573600.0,6.4319,6.4417,6.4124,6.4221,573600.0
2010-09-08 13:40:00,6.56,6.57,6.54,6.55,847700.0,6.4124,6.4221,6.3928,6.4026,847700.0
2010-09-08 13:50:00,6.55,6.56,6.54,6.55,520500.0,6.4026,6.4124,6.3928,6.4026,520500.0
2010-09-08 14:00:00,6.55,6.57,6.52,6.57,678100.0,6.4026,6.4221,6.3733,6.4221,678100.0
2010-09-08 14:10:00,6.57,6.58,6.56,6.57,280300.0,6.4221,6.4319,6.4124,6.4221,280300.0
2010-09-08 14:20:00,6.57,6.61,6.56,6.59,641900.0,6.4221,6.4612,6.4124,6.4417,641900.0
2010-09-08 14:30:00,6.6,6.61,6.59,6.6,343200.0,6.4515,6.4612,6.4417,6.4515,343200.0
2010-09-08 14:40:00,6.59,6.63,6.59,6.61,630000.0,6.4417,6.4808,6.4417,6.4612,630000.0
2010-09-08 14:50:00,6.61,6.62,6.61,6.61,177200.0,6.4612,6.471,6.4612,6.4612,177200.0
2010-09-08 15:00:00,6.61,6.63,6.6,6.62,1411100.0,6.4612,6.4808,6.4515,6.471,1411100.0
2010-09-08 15:10:00,6.61,6.63,6.61,6.62,833100.0,6.4612,6.4808,6.4612,6.471,833100.0
2010-09-08 15:20:00,6.62,6.62,6.6,6.6,317900.0,6.471,6.471,6.4515,6.4515,317900.0
2010-09-08 15:30:00,6.6,6.64,6.6,6.64,929500.0,6.4515,6.4906,6.4515,6.4906,929500.0
2010-09-08 15:40:00,6.64,6.64,6.6,6.61,1147300.0,6.4906,6.4906,6.4515,6.4612,1147300.0
2010-09-08 15:50:00,6.6,6.62,6.6,6.6,1676600.0,6.4515,6.471,6.4515,6.4515,1676600.0
2010-09-09 09:30:00,6.73,6.76,6.71,6.76,892400.0,6.5785,6.6078,6.559,6.6078,892400.0
2010-09-09 09:40:00,6.75,6.76,6.7,6.71,704000.0,6.5981,6.6078,6.5492,6.559,704000.0
2010-09-09 09:50:00,6.71,6.74,6.69,6.74,797800.0,6.559,6.5883,6.5394,6.5883,797800.0
2010-09-09 10:00:00,6.74,6.74,6.7,6.72,891700.0,6.5883,6.5883,6.5492,6.5688,891700.0
2010-09-09 10:10:00,6.71,6.73,6.68,6.7,886200.0,6.559,6.5785,6.5297,6.5492,886200.0
2010-09-09 10:20:00,6.7,6.72,6.69,6.69,689300.0,6.5492,6.5688,6.5394,6.5394,689300.0
2010-09-09 10:30:00,6.7,6.7,6.69,6.7,192800.0,6.5492,6.5492,6.5394,6.5492,192800.0
2010-09-09 10:40:00,6.7,6.72,6.69,6.7,430500.0,6.5492,6.5688,6.5394,6.5492,430500.0
2010-09-09 10:50:00,6.71,6.71,6.69,6.7,406100.0,6.559,6.559,6.5394,6.5492,406100.0
2010-09-09 11:00:00,6.7,6.74,6.69,6.74,984700.0,6.5492,6.5883,6.5394,6.5883,984700.0
2010-09-09 11:10:00,6.73,6.76,6.73,6.76,493700.0,6.5785,6.6078,6.5785,6.6078,493700.0
2010-09-09 11:20:00,6.76,6.8,6.74,6.8,838400.0,6.6078,6.6469,6.5883,6.6469,838400.0
2010-09-09 11:30:00,6.8,6.85,6.77,6.83,1564800.0,6.6469,6.6958,6.6176,6.6763,1564800.0
2010-09-09 11:40:00,6.83,6.86,6.82,6.83,1778300.0,6.6763,6.7056,6.6665,6.6763,1778300.0
2010-09-09 11:50:00,6.83,6.85,6.81,6.84,776500.0,6.6763,6.6958,6.6567,6.686,776500.0
2010-09-09 12:00:00,6.83,6.84,6.81,6.81,419100.0,6.6763,6.686,6.6567,6.6567,419100.0
2010-09-09 12:10:00,6.81,6.84,6.81,6.83,280500.0,6.6567,6.686,6.6567,6.6763,280500.0
2010-09-09 12:20:00,6.83,6.86,6.82,6.84,605900.0,6.6763,6.7056,6.6665,6.686,605900.0
2010-09-09 12:30:00,6.84,6.86,6.83,6.85,508200.0,6.686,6.7056,6.6763,6.6958,508200.0
2010-09-09 12:40:00,6.84,6.86,6.81,6.81,383400.0,6.686,6.7056,6.6567,6.6567,383400.0
2010-09-09 12:50:00,6.81,6.83,6.77,6.77,543500.0,6.6567,6.6763,6.6176,6.6176,543500.0
2010-09-09 13:00:00,6.77,6.79,6.75,6.75,709700.0,6.6176,6.6372,6.5981,6.5981,709700.0
2010-09-09 13:10:00,6.75,6.77,6.73,6.76,485500.0,6.5981,6.6176,6.5785,6.6078,485500.0
2010-09-09 13:20:00,6.76,6.77,6.73,6.74,303100.0,6.6078,6.6176,6.5785,6.5883,303100.0
2010-09-09 13:30:00,6.74,6.76,6.71,6.76,929900.0,6.5883,6.6078,6.559,6.6078,929900.0
2010-09-09 13:40:00,6.76,6.79,6.75,6.78,547200.0,6.6078,6.6372,6.5981,6.6274,547200.0
2010-09-09 13:50:00,6.78,6.79,6.75,6.76,726900.0,6.6274,6.6372,6.5981,6.6078,726900.0
2010-09-09 14:00:00,6.76,6.8,6.76,6.78,543100.0,6.6078,6.6469,6.6078,6.6274,543100.0
2010-09-09 14:10:00,6.79,6.79,6.76,6.76,436800.0,6.6372,6.6372,6.6078,6.6078,436800.0
2010-09-09 14:20:00,6.77,6.8,6.77,6.8,438000.0,6.6176,6.6469,6.6176,6.6469,438000.0
2010-09-09 14:30:00,6.79,6.81,6.78,6.8,554600.0,6.6372,6.6567,6.6274,6.6469,554600.0
2010-09-09 14:40:00,6.8,6.81,6.79,6.81,368900.0,6.6469,6.6567,6.6372,6.6567,368900.0
2010-09-09 14:50:00,6.8,6.86,6.8,6.86,736000.0,6.6469,6.7056,6.6469,6.7056,736000.0
2010-09-09 15:00:00,6.86,6.86,6.82,6.83,846500.0,6.7056,6.7056,6.6665,6.6763,846500.0
2010-09-09 15:10:00,6.82,6.86,6.82,6.85,916700.0,6.6665,6.7056,6.6665,6.6958,916700.0
2010-09-09 15:20:00,6.85,6.86,6.81,6.81,456600.0,6.6958,6.7056,6.6567,6.6567,456600.0
2010-09-09 15:30:00,6.81,6.84,6.81,6.82,765100.0,6.6567,6.686,6.6567,6.6665,765100.0
2010-09-09 15:40:00,6.82,6.83,6.8,6.8,336200.0,6.6665,6.6763,6.6469,6.6469,336200.0
2010-09-09 15:50:00,6.8,6.81,6.79,6.8,1065300.0,6.6469,6.6567,6.6372,6.6469,1065300.0
2010-09-10 09:30:00,6.75,6.8,6.66,6.66,1159400.0,6.5981,6.6469,6.5101,6.5101,1159400.0
2010-09-10 09:40:00,6.67,6.7,6.65,6.7,899900.0,6.5199,6.5492,6.5003,6.5492,899900.0
2010-09-10 09:50:00,6.7,6.77,6.66,6.67,1495100.0,6.5492,6.6176,6.5101,6.5199,1495100.0
2010-09-10 10:00:00,6.67,6.68,6.64,6.67,950000.0,6.5199,6.5297,6.4906,6.5199,950000.0
2010-09-10 10:10:00,6.66,6.68,6.65,6.66,747700.0,6.5101,6.5297,6.5003,6.5101,747700.0
2010-09-10 10:20:00,6.65,6.69,6.64,6.65,907200.0,6.5003,6.5394,6.4906,6.5003,907200.0
2010-09-10 10:30:00,6.65,6.68,6.64,6.64,1762700.0,6.5003,6.5297,6.4906,6.4906,1762700.0
2010-09-10 10:40:00,6.64,6.64,6.61,6.62,994500.0,6.4906,6.4906,6.4612,6.471,994500.0
2010-09-10 10:50:00,6.62,6.66,6.61,6.66,514500.0,6.471,6.5101,6.4612,6.5101,514500.0
2010-09-10 11:00:00,6.66,6.66,6.62,6.63,442900.0,6.5101,6.5101,6.471,6.4808,442900.0
2010-09-10 11:10:00,6.63,6.63,6.6,6.6,560500.0,6.4808,6.4808,6.4515,6.4515,560500.0
2010-09-10 11:20:00,6.6,6.63,6.6,6.63,404300.0,6.4515,6.4808,6.4515,6.4808,404300.0
2010-09-10 11:30:00,6.63,6.63,6.6,6.62,338800.0,6.4808,6.4808,6.4515,6.471,338800.0
2010-09-10 11:40:00,6.61,6.61,6.6,6.6,663500.0,6.4612,6.4612,6.4515,6.4515,663500.0
2010-09-10 11:50:00,6.61,6.61,6.56,6.57,879500.0,6.4612,6.4612,6.4124,6.4221,879500.0
2010-09-10 12:00:00,6.57,6.58,6.55,6.58,449500.0,6.4221,6.4319,6.4026,6.4319,449500.0
2010-09-10 12:10:00,6.58,6.6,6.57,6.58,286400.0,6.4319,6.4515,6.4221,6.4319,286400.0
2010-09-10 12:20:00,6.57,6.58,6.56,6.57,584200.0,6.4221,6.4319,6.4124,6.4221,584200.0
2010-09-10 12:30:00,6.56,6.59,6.55,6.59,530900.0,6.4124,6.4417,6.4026,6.4417,530900.0
2010-09-10 12:40:00,6.58,6.59,6.57,6.58,481800.0,6.4319,6.4417,6.4221,6.4319,481800.0
2010-09-10 12:50:00,6.57,6.59,6.55,6.55,840000.0,6.4221,6.4417,6.4026,6.4026,840000.0
2010-09-10 13:00:00,6.56,6.56,6.54,6.54,412900.0,6.4124,6.4124,6.3928,6.3928,412900.0
2010-09-10 13:10:00,6.55,6.56,6.54,6.56,567900.0,6.4026,6.4124,6.3928,6.4124,567900.0
2010-09-10 13:20:00,6.55,6.56,6.55,6.55,182400.0,6.4026,6.4124,6.4026,6.4026,182400.0
2010-09-10 13:30:00,6.55,6.56,6.55,6.56,784200.0,6.4026,6.4124,6.4026,6.4124,784200.0
2010-09-10 13:40:00,6.56,6.56,6.52,6.53,842400.0,6.4124,6.4124,6.3733,6.383,842400.0
2010-09-10 13:50:00,6.54,6.54,6.53,6.54,190300.0,6.3928,6.3928,6.383,6.3928,190300.0
2010-09-10 14:00:00,6.54,6.56,6.53,6.56,594200.0,6.3928,6.4124,6.383,6.4124,594200.0
2010-09-10 14:10:00,6.55,6.56,6.54,6.55,338200.0,6.4026,6.4124,6.3928,6.4026,338200.0
2010-09-10 14:20:00,6.54,6.56,6.53,6.55,659300.0,6.3928,6.4124,6.383,6.4026,659300.0
2010-09-10 14:30:00,6.55,6.56,6.54,6.54,364700.0,6.4026,6.4124,6.3928,6.3928,364700.0
2010-09-10 14:40:00,6.55,6.56,6.54,6.54,774300.0,6.4026,6.4124,6.3928,6.3928,774300.0
2010-09-10 14:50:00,6.54,6.55,6.53,6.55,259000.0,6.3928,6.4026,6.383,6.4026,259000.0
2010-09-10 15:00:00,6.55,6.55,6.52,6.52,643800.0,6.4026,6.4026,6.3733,6.3733,643800.0
2010-09-10 15:10:00,6.53,6.54,6.51,6.53,1998700.0,6.383,6.3928,6.3635,6.383,1998700.0
2010-09-10 15:20:00,6.52,6.53,6.51,6.53,783100.0,6.3733,6.383,6.3635,6.383,783100.0
2010-09-10 15:30:00,6.52,6.53,6.5,6.51,1276700.0,6.3733,6.383,6.3537,6.3635,1276700.0
2010-09-10 15:40:00,6.5,6.53,6.5,6.51,2053600.0,6.3537,6.383,6.3537,6.3635,2053600.0
2010-09-10 15:50:00,6.52,6.53,6.5,6.5,2669800.0,6.3733,6.383,6.3537,6.3537,2669800.0
2010-09-13 09:30:00,6.66,6.76,6.65,6.72,4019300.0,6.5101,6.6078,6.5003,6.5688,4019300.0
2010-09-13 09:40:00,6.72,6.73,6.66,6.71,1771400.0,6.5688,6.5785,6.5101,6.559,1771400.0
2010-09-13 09:50:00,6.72,6.78,6.71,6.74,1974300.0,6.5688,6.6274,6.559,6.5883,1974300.0
2010-09-13 10:00:00,6.74,6.84,6.74,6.82,1527100.0,6.5883,6.686,6.5883,6.6665,1527100.0
2010-09-13 10:10:00,6.82,6.84,6.81,6.83,1008700.0,6.6665,6.686,6.6567,6.6763,1008700.0
2010-09-13 10:20:00,6.82,6.89,6.8,6.89,1690300.0,6.6665,6.7349,6.6469,6.7349,1690300.0
2010-09-13 10:30:00,6.89,6.92,6.89,6.9,1713400.0,6.7349,6.7642,6.7349,6.7447,1713400.0
2010-09-13 10:40:00,6.9,6.94,6.89,6.93,1252900.0,6.7447,6.7838,6.7349,6.774,1252900.0
2010-09-13 10:50:00,6.93,6.93,6.89,6.89,1032500.0,6.774,6.774,6.7349,6.7349,1032500.0
2010-09-13 11:00:00,6.89,6.9,6.89,6.89,401100.0,6.7349,6.7447,6.7349,6.7349,401100.0
2010-09-13 11:10:00,6.89,6.91,6.88,6.91,984100.0,6.7349,6.7545,6.7251,6.7545,984100.0
2010-09-13 11:20:00,6.9,6.94,6.9,6.94,659000.0,6.7447,6.7838,6.7447,6.7838,659000.0
2010-09-13 11:30:00,6.93,6.94,6.9,6.91,933000.0,6.774,6.7838,6.7447,6.7545,933000.0
2010-09-13 11:40:00,6.92,6.93,6.88,6.89,562700.0,6.7642,6.774,6.7251,6.7349,562700.0
2010-09-13 11:50:00,6.89,6.94,6.88,6.94,612800.0,6.7349,6.7838,6.7251,6.7838,612800.0
2010-09-13 12:00:00,6.94,6.95,6.93,6.95,829700.0,6.7838,6.7936,6.774,6.7936,829700.0
2010-09-13 12:10:00,6.95,6.97,6.89,6.9,1224200.0,6.7936,6.8131,6.7349,6.7447,1224200.0
2010-09-13 12:20:00,6.89,6.92,6.89,6.92,922500.0,6.7349,6.7642,6.7349,6.7642,922500.0
2010-09-13 12:30:00,6.92,6.96,6.91,6.96,726700.0,6.7642,6.8033,6.7545,6.8033,726700.0
2010-09-13 12:40:00,6.96,6.97,6.95,6.97,542400.0,6.8033,6.8131,6.7936,6.8131,542400.0
2010-09-13 12:50:00,6.97,6.98,6.96,6.97,710600.0,6.8131,6.8229,6.8033,6.8131,710600.0
2010-09-13 13:00:00,6.97,6.99,6.97,6.99,379000.0,6.8131,6.8327,6.8131,6.8327,379000.0
2010-09-13 13:10:00,6.99,7.0,6.98,7.0,1184700.0,6.8327,6.8424,6.8229,6.8424,1184700.0
2010-09-13 13:20:00,7.0,7.05,6.99,7.03,964600.0,6.8424,6.8913,6.8327,6.8718,964600.0
2010-09-13 13:30:00,7.03,7.06,7.02,7.05,1146800.0,6.8718,6.9011,6.862,6.8913,1146800.0
2010-09-13 13:40:00,7.04,7.08,7.04,7.07,736500.0,6.8815,6.9206,6.8815,6.9109,736500.0
2010-09-13 13:50:00,7.08,7.08,7.04,7.05,867700.0,6.9206,6.9206,6.8815,6.8913,867700.0
2010-09-13 14:00:00,7.05,7.08,7.04,7.05,955100.0,6.8913,6.9206,6.8815,6.8913,955100.0
2010-09-13 14:10:00,7.05,7.09,7.02,7.09,849200.0,6.8913,6.9304,6.862,6.9304,849200.0
2010-09-13 14:20:00,7.09,7.1,7.06,7.09,911800.0,6.9304,6.9402,6.9011,6.9304,911800.0
2010-09-13 14:30:00,7.1,7.12,7.08,7.11,960000.0,6.9402,6.9597,6.9206,6.95,960000.0
2010-09-13 14:40:00,7.1,7.11,7.08,7.09,663500.0,6.9402,6.95,6.9206,6.9304,663500.0
2010-09-13 14:50:00,7.1,7.11,7.07,7.09,740100.0,6.9402,6.95,6.9109,6.9304,740100.0
2010-09-13 15:00:00,7.08,7.1,7.04,7.07,1131600.0,6.9206,6.9402,6.8815,6.9109,1131600.0
2010-09-13 15:10:00,7.07,7.08,7.05,7.08,752500.0,6.9109,6.9206,6.8913,6.9206,752500.0
2010-09-13 15:20:00,7.08,7.09,7.05,7.06,1368400.0,6.9206,6.9304,6.8913,6.9011,1368400.0
2010-09-13 15:30:00,7.06,7.07,7.04,7.06,1152900.0,6.9011,6.9109,6.8815,6.9011,1152900.0
2010-09-13 15:40:00,7.07,7.09,7.06,7.08,1007100.0,6.9109,6.9304,6.9011,6.9206,1007100.0
2010-09-13 15:50:00,7.08,7.1,7.05,7.06,2650500.0,6.9206,6.9402,6.8913,6.9011,2650500.0
2010-09-14 09:30:00,7.04,7.13,6.95,7.0,2456100.0,6.8815,6.9695,6.7936,6.8424,2456100.0
2010-09-14 09:40:00,7.0,7.05,6.98,7.01,1072600.0,6.8424,6.8913,6.8229,6.8522,1072600.0
2010-09-14 09:50:00,7.0,7.22,7.0,7.16,3273500.0,6.8424,7.0575,6.8424,6.9988,3273500.0
2010-09-14 10:00:00,7.16,7.25,7.12,7.21,2646400.0,6.9988,7.0868,6.9597,7.0477,2646400.0
2010-09-14 10:10:00,7.22,7.28,7.2,7.28,1486400.0,7.0575,7.1161,7.0379,7.1161,1486400.0
2010-09-14 10:20:00,7.28,7.38,7.28,7.32,3239100.0,7.1161,7.2139,7.1161,7.1552,3239100.0
2010-09-14 10:30:00,7.32,7.34,7.29,7.32,2427700.0,7.1552,7.1748,7.1259,7.1552,2427700.0
2010-09-14 10:40:00,7.32,7.38,7.29,7.36,1882900.0,7.1552,7.2139,7.1259,7.1943,1882900.0
2010-09-14 10:50:00,7.37,7.37,7.3,7.32,1053600.0,7.2041,7.2041,7.1357,7.1552,1053600.0
2010-09-14 11:00:00,7.32,7.35,7.3,7.35,688300.0,7.1552,7.1846,7.1357,7.1846,688300.0
2010-09-14 11:10:00,7.35,7.35,7.31,7.32,989500.0,7.1846,7.1846,7.1455,7.1552,989500.0
2010-09-14 11:20:00,7.32,7.32,7.25,7.25,3757800.0,7.1552,7.1552,7.0868,7.0868,3757800.0
2010-09-14 11:30:00,7.26,7.29,7.24,7.25,1070700.0,7.0966,7.1259,7.077,7.0868,1070700.0
2010-09-14 11:40:00,7.26,7.29,7.25,7.29,949000.0,7.0966,7.1259,7.0868,7.1259,949000.0
2010-09-14 11:50:00,7.26,7.3,7.26,7.3,414100.0,7.0966,7.1357,7.0966,7.1357,414100.0
2010-09-14 12:00:00,7.3,7.31,7.28,7.3,424100.0,7.1357,7.1455,7.1161,7.1357,424100.0
2010-09-14 12:10:00,7.3,7.32,7.27,7.29,594000.0,7.1357,7.1552,7.1064,7.1259,594000.0
2010-09-14 12:20:00,7.29,7.37,7.28,7.37,1487200.0,7.1259,7.2041,7.1161,7.2041,1487200.0
2010-09-14 12:30:00,7.37,7.37,7.33,7.35,760700.0,7.2041,7.2041,7.165,7.1846,760700.0
2010-09-14 12:40:00,7.36,7.36,7.32,7.32,623100.0,7.1943,7.1943,7.1552,7.1552,623100.0
2010-09-14 12:50:00,7.33,7.35,7.31,7.34,524600.0,7.165,7.1846,7.1455,7.1748,524600.0
2010-09-14 13:00:00,7.34,7.35,7.33,7.35,435100.0,7.1748,7.1846,7.165,7.1846,435100.0
2010-09-14 13:10:00,7.35,7.35,7.32,7.34,463600.0,7.1846,7.1846,7.1552,7.1748,463600.0
2010-09-14 13:20:00,7.34,7.36,7.32,7.35,1015600.0,7.1748,7.1943,7.1552,7.1846,1015600.0
2010-09-14 13:30:00,7.34,7.35,7.29,7.3,760500.0,7.1748,7.1846,7.1259,7.1357,760500.0
2010-09-14 13:40:00,7.3,7.31,7.25,7.28,931700.0,7.1357,7.1455,7.0868,7.1161,931700.0
2010-09-14 13:50:00,7.27,7.3,7.27,7.29,698200.0,7.1064,7.1357,7.1064,7.1259,698200.0
2010-09-14 14:00:00,7.29,7.29,7.25,7.27,422000.0,7.1259,7.1259,7.0868,7.1064,422000.0
2010-09-14 14:10:00,7.27,7.28,7.25,7.26,425500.0,7.1064,7.1161,7.0868,7.0966,425500.0
2010-09-14 14:20:00,7.27,7.28,7.22,7.24,1045000.0,7.1064,7.1161,7.0575,7.077,1045000.0
2010-09-14 14:30:00,7.23,7.28,7.23,7.28,682300.0,7.0673,7.1161,7.0673,7.1161,682300.0
2010-09-14 14:40:00,7.27,7.28,7.27,7.28,488000.0,7.1064,7.1161,7.1064,7.1161,488000.0
2010-09-14 14:50:00,7.27,7.28,7.26,7.28,477100.0,7.1064,7.1161,7.0966,7.1161,477100.0
2010-09-14 15:00:00,7.27,7.29,7.27,7.28,341400.0,7.1064,7.1259,7.1064,7.1161,341400.0
2010-09-14 15:10:00,7.27,7.29,7.26,7.26,714400.0,7.1064,7.1259,7.0966,7.0966,714400.0
2010-09-14 15:20:00,7.27,7.3,7.25,7.25,895800.0,7.1064,7.1357,7.0868,7.0868,895800.0
2010-09-14 15:30:00,7.26,7.3,7.25,7.28,1052600.0,7.0966,7.1357,7.0868,7.1161,1052600.0
2010-09-14 15:40:00,7.28,7.29,7.25,7.28,1959300.0,7.1161,7.1259,7.0868,7.1161,1959300.0
2010-09-14 15:50:00,7.28,7.29,7.25,7.27,2287300.0,7.1161,7.1259,7.0868,7.1064,2287300.0
2010-09-15 09:30:00,7.03,7.04,6.94,6.98,3476500.0,6.8718,6.8815,6.7838,6.8229,3476500.0
2010-09-15 09:40:00,6.98,7.02,6.95,7.0,2554800.0,6.8229,6.862,6.7936,6.8424,2554800.0
2010-09-15 09:50:00,7.01,7.01,6.96,6.97,2213900.0,6.8522,6.8522,6.8033,6.8131,2213900.0
2010-09-15 10:00:00,6.97,7.04,6.97,6.99,2695200.0,6.8131,6.8815,6.8131,6.8327,2695200.0
2010-09-15 10:10:00,6.99,7.0,6.98,6.98,1706700.0,6.8327,6.8424,6.8229,6.8229,1706700.0
2010-09-15 10:20:00,6.98,6.99,6.96,6.97,1429300.0,6.8229,6.8327,6.8033,6.8131,1429300.0
2010-09-15 10:30:00,6.98,6.98,6.92,6.95,1862200.0,6.8229,6.8229,6.7642,6.7936,1862200.0
2010-09-15 10:40:00,6.95,6.97,6.93,6.94,1244100.0,6.7936,6.8131,6.774,6.7838,1244100.0
2010-09-15 10:50:00,6.93,6.95,6.9,6.94,1519600.0,6.774,6.7936,6.7447,6.7838,1519600.0
2010-09-15 11:00:00,6.94,6.94,6.87,6.89,1735600.0,6.7838,6.7838,6.7154,6.7349,1735600.0
2010-09-15 11:10:00,6.89,6.9,6.85,6.89,1653100.0,6.7349,6.7447,6.6958,6.7349,1653100.0
2010-09-15 11:20:00,6.89,6.92,6.86,6.88,2764100.0,6.7349,6.7642,6.7056,6.7251,2764100.0
2010-09-15 11:30:00,6.89,6.9,6.87,6.9,487800.0,6.7349,6.7447,6.7154,6.7447,487800.0
2010-09-15 11:40:00,6.9,6.9,6.88,6.89,421600.0,6.7447,6.7447,6.7251,6.7349,421600.0
2010-09-15 11:50:00,6.88,6.92,6.88,6.9,1065400.0,6.7251,6.7642,6.7251,6.7447,1065400.0
2010-09-15 12:00:00,6.9,6.92,6.89,6.91,859600.0,6.7447,6.7642,6.7349,6.7545,859600.0
2010-09-15 12:10:00,6.91,6.92,6.9,6.9,499500.0,6.7545,6.7642,6.7447,6.7447,499500.0
2010-09-15 12:20:00,6.91,6.93,6.9,6.93,445600.0,6.7545,6.774,6.7447,6.774,445600.0
2010-09-15 12:30:00,6.93,6.95,6.91,6.94,1270000.0,6.774,6.7936,6.7545,6.7838,1270000.0
2010-09-15 12:40:00,6.94,6.95,6.92,6.94,1027700.0,6.7838,6.7936,6.7642,6.7838,1027700.0
2010-09-15 12:50:00,6.94,6.97,6.93,6.97,836400.0,6.7838,6.8131,6.774,6.8131,836400.0
2010-09-15 13:00:00,6.96,6.98,6.96,6.98,578400.0,6.8033,6.8229,6.8033,6.8229,578400.0
2010-09-15 13:10:00,6.97,6.99,6.96,6.98,459100.0,6.8131,6.8327,6.8033,6.8229,459100.0
2010-09-15 13:20:00,6.99,7.01,6.98,6.99,1581900.0,6.8327,6.8522,6.8229,6.8327,1581900.0
2010-09-15 13:30:00,7.0,7.01,6.97,6.99,822000.0,6.8424,6.8522,6.8131,6.8327,822000.0
2010-09-15 13:40:00,7.0,7.0,6.99,6.99,243100.0,6.8424,6.8424,6.8327,6.8327,243100.0
2010-09-15 13:50:00,6.99,7.01,6.99,7.01,1254200.0,6.8327,6.8522,6.8327,6.8522,1254200.0
2010-09-15 14:00:00,7.01,7.01,7.0,7.01,534800.0,6.8522,6.8522,6.8424,6.8522,534800.0
2010-09-15 14:10:00,7.01,7.01,6.98,6.99,899300.0,6.8522,6.8522,6.8229,6.8327,899300.0
2010-09-15 14:20:00,6.98,7.0,6.96,6.99,1196900.0,6.8229,6.8424,6.8033,6.8327,1196900.0
2010-09-15 14:30:00,6.98,7.0,6.97,6.99,689000.0,6.8229,6.8424,6.8131,6.8327,689000.0
2010-09-15 14:40:00,6.99,6.99,6.98,6.98,470500.0,6.8327,6.8327,6.8229,6.8229,470500.0
2010-09-15 14:50:00,6.98,6.99,6.97,6.98,941700.0,6.8229,6.8327,6.8131,6.8229,941700.0
2010-09-15 15:00:00,6.98,6.98,6.96,6.97,346900.0,6.8229,6.8229,6.8033,6.8131,346900.0
2010-09-15 15:10:00,6.97,6.99,6.96,6.97,733600.0,6.8131,6.8327,6.8033,6.8131,733600.0
2010-09-15 15:20:00,6.97,6.98,6.96,6.98,674600.0,6.8131,6.8229,6.8033,6.8229,674600.0
2010-09-15 15:30:00,6.98,7.0,6.97,6.98,1393400.0,6.8229,6.8424,6.8131,6.8229,1393400.0
2010-09-15 15:40:00,6.98,6.99,6.96,6.99,1118200.0,6.8229,6.8327,6.8033,6.8327,1118200.0
2010-09-15 15:50:00,6.98,6.99,6.94,6.94,2432600.0,6.8229,6.8327,6.7838,6.7838,2432600.0
2010-09-16 09:30:00,6.98,7.03,6.96,7.01,1281800.0,6.8229,6.8718,6.8033,6.8522,1281800.0
2010-09-16 09:40:00,7.01,7.01,6.96,6.98,908900.0,6.8522,6.8522,6.8033,6.8229,908900.0
2010-09-16 09:50:00,6.97,6.99,6.97,6.98,677600.0,6.8131,6.8327,6.8131,6.8229,677600.0
2010-09-16 10:00:00,6.97,7.0,6.93,6.98,1684600.0,6.8131,6.8424,6.774,6.8229,1684600.0
2010-09-16 10:10:00,6.98,7.0,6.95,6.97,796800.0,6.8229,6.8424,6.7936,6.8131,796800.0
2010-09-16 10:20:00,6.96,7.0,6.96,6.99,848800.0,6.8033,6.8424,6.8033,6.8327,848800.0
2010-09-16 10:30:00,6.99,6.99,6.93,6.95,1223700.0,6.8327,6.8327,6.774,6.7936,1223700.0
2010-09-16 10:40:00,6.96,6.99,6.95,6.97,474900.0,6.8033,6.8327,6.7936,6.8131,474900.0
2010-09-16 10:50:00,6.98,6.99,6.97,6.98,417600.0,6.8229,6.8327,6.8131,6.8229,417600.0
2010-09-16 11:00:00,6.99,7.0,6.97,6.99,244100.0,6.8327,6.8424,6.8131,6.8327,244100.0
2010-09-16 11:10:00,6.99,6.99,6.97,6.97,429800.0,6.8327,6.8327,6.8131,6.8131,429800.0
2010-09-16 11:20:00,6.98,6.98,6.95,6.95,191200.0,6.8229,6.8229,6.7936,6.7936,191200.0
2010-09-16 11:30:00,6.95,6.97,6.94,6.95,525000.0,6.7936,6.8131,6.7838,6.7936,525000.0
2010-09-16 11:40:00,6.95,6.95,6.92,6.92,352200.0,6.7936,6.7936,6.7642,6.7642,352200.0
2010-09-16 11:50:00,6.92,6.93,6.92,6.92,106400.0,6.7642,6.774,6.7642,6.7642,106400.0
2010-09-16 12:00:00,6.92,6.93,6.92,6.92,129200.0,6.7642,6.774,6.7642,6.7642,129200.0
2010-09-16 12:10:00,6.93,6.93,6.92,6.93,202700.0,6.774,6.774,6.7642,6.774,202700.0
2010-09-16 12:20:00,6.93,6.95,6.92,6.95,229100.0,6.774,6.7936,6.7642,6.7936,229100.0
2010-09-16 12:30:00,6.95,6.96,6.94,6.96,358000.0,6.7936,6.8033,6.7838,6.8033,358000.0
2010-09-16 12:40:00,6.96,6.97,6.95,6.95,361000.0,6.8033,6.8131,6.7936,6.7936,361000.0
2010-09-16 12:50:00,6.95,6.97,6.95,6.97,164100.0,6.7936,6.8131,6.7936,6.8131,164100.0
2010-09-16 13:00:00,6.97,7.0,6.96,6.99,634300.0,6.8131,6.8424,6.8033,6.8327,634300.0
2010-09-16 13:10:00,6.99,6.99,6.97,6.97,318100.0,6.8327,6.8327,6.8131,6.8131,318100.0
2010-09-16 13:20:00,6.98,6.99,6.96,6.99,583700.0,6.8229,6.8327,6.8033,6.8327,583700.0
2010-09-16 13:30:00,6.99,7.0,6.98,6.98,314800.0,6.8327,6.8424,6.8229,6.8229,314800.0
2010-09-16 13:40:00,6.99,6.99,6.98,6.98,199900.0,6.8327,6.8327,6.8229,6.8229,199900.0
2010-09-16 13:50:00,6.99,6.99,6.98,6.99,74100.0,6.8327,6.8327,6.8229,6.8327,74100.0
2010-09-16 14:00:00,6.99,7.0,6.98,7.0,166000.0,6.8327,6.8424,6.8229,6.8424,166000.0
2010-09-16 14:10:00,7.0,7.01,6.99,7.01,303000.0,6.8424,6.8522,6.8327,6.8522,303000.0
2010-09-16 14:20:00,7.01,7.07,6.99,7.07,951500.0,6.8522,6.9109,6.8327,6.9109,951500.0
2010-09-16 14:30:00,7.06,7.07,7.04,7.05,692100.0,6.9011,6.9109,6.8815,6.8913,692100.0
2010-09-16 14:40:00,7.05,7.07,7.04,7.04,606500.0,6.8913,6.9109,6.8815,6.8815,606500.0
2010-09-16 14:50:00,7.04,7.05,7.02,7.05,268600.0,6.8815,6.8913,6.862,6.8913,268600.0
2010-09-16 15:00:00,7.05,7.06,7.04,7.06,322400.0,6.8913,6.9011,6.8815,6.9011,322400.0
2010-09-16 15:10:00,7.06,7.09,7.05,7.09,427800.0,6.9011,6.9304,6.8913,6.9304,427800.0
2010-09-16 15:20:00,7.09,7.09,7.07,7.08,573000.0,6.9304,6.9304,6.9109,6.9206,573000.0
2010-09-16 15:30:00,7.08,7.11,7.07,7.1,1060000.0,6.9206,6.95,6.9109,6.9402,1060000.0
2010-09-16 15:40:00,7.11,7.11,7.09,7.1,1431000.0,6.95,6.95,6.9304,6.9402,1431000.0
2010-09-16 15:50:00,7.09,7.11,7.09,7.1,2026100.0,6.9304,6.95,6.9304,6.9402,2026100.0
2010-09-17 09:30:00,7.08,7.15,6.91,6.91,4429900.0,6.9206,6.9891,6.7545,6.7545,4429900.0
2010-09-17 09:40:00,6.91,6.93,6.9,6.91,1863500.0,6.7545,6.774,6.7447,6.7545,1863500.0
2010-09-17 09:50:00,6.91,6.91,6.81,6.86,3230700.0,6.7545,6.7545,6.6567,6.7056,3230700.0
2010-09-17 10:00:00,6.87,6.91,6.85,6.87,2287500.0,6.7154,6.7545,6.6958,6.7154,2287500.0
2010-09-17 10:10:00,6.87,6.89,6.85,6.87,1924800.0,6.7154,6.7349,6.6958,6.7154,1924800.0
2010-09-17 10:20:00,6.86,6.88,6.84,6.84,2149600.0,6.7056,6.7251,6.686,6.686,2149600.0
2010-09-17 10:30:00,6.84,6.85,6.8,6.84,1242300.0,6.686,6.6958,6.6469,6.686,1242300.0
2010-09-17 10:40:00,6.84,6.85,6.81,6.83,929200.0,6.686,6.6958,6.6567,6.6763,929200.0
2010-09-17 10:50:00,6.83,6.84,6.75,6.76,1977100.0,6.6763,6.686,6.5981,6.6078,1977100.0
2010-09-17 11:00:00,6.76,6.8,6.76,6.79,1233500.0,6.6078,6.6469,6.6078,6.6372,1233500.0
2010-09-17 11:10:00,6.79,6.86,6.77,6.81,1840500.0,6.6372,6.7056,6.6176,6.6567,1840500.0
2010-09-17 11:20:00,6.81,6.81,6.77,6.77,837400.0,6.6567,6.6567,6.6176,6.6176,837400.0
2010-09-17 11:30:00,6.77,6.78,6.75,6.77,933400.0,6.6176,6.6274,6.5981,6.6176,933400.0
2010-09-17 11:40:00,6.77,6.78,6.75,6.76,683200.0,6.6176,6.6274,6.5981,6.6078,683200.0
2010-09-17 11:50:00,6.75,6.77,6.72,6.73,1790900.0,6.5981,6.6176,6.5688,6.5785,1790900.0
2010-09-17 12:00:00,6.74,6.78,6.74,6.78,764500.0,6.5883,6.6274,6.5883,6.6274,764500.0
2010-09-17 12:10:00,6.78,6.81,6.75,6.78,1487100.0,6.6274,6.6567,6.5981,6.6274,1487100.0
2010-09-17 12:20:00,6.78,6.79,6.75,6.79,908300.0,6.6274,6.6372,6.5981,6.6372,908300.0
2010-09-17 12:30:00,6.79,6.79,6.75,6.75,689200.0,6.6372,6.6372,6.5981,6.5981,689200.0
2010-09-17 12:40:00,6.75,6.77,6.73,6.75,1271700.0,6.5981,6.6176,6.5785,6.5981,1271700.0
2010-09-17 12:50:00,6.75,6.76,6.73,6.73,758900.0,6.5981,6.6078,6.5785,6.5785,758900.0
2010-09-17 13:00:00,6.73,6.76,6.73,6.74,785800.0,6.5785,6.6078,6.5785,6.5883,785800.0
2010-09-17 13:10:00,6.74,6.74,6.73,6.73,505400.0,6.5883,6.5883,6.5785,6.5785,505400.0
2010-09-17 13:20:00,6.73,6.75,6.73,6.74,720800.0,6.5785,6.5981,6.5785,6.5883,720800.0
2010-09-17 13:30:00,6.74,6.76,6.73,6.73,742600.0,6.5883,6.6078,6.5785,6.5785,742600.0
2010-09-17 13:40:00,6.74,6.75,6.72,6.75,698700.0,6.5883,6.5981,6.5688,6.5981,698700.0
2010-09-17 13:50:00,6.75,6.77,6.74,6.75,1300800.0,6.5981,6.6176,6.5883,6.5981,1300800.0
2010-09-17 14:00:00,6.75,6.79,6.74,6.77,1293300.0,6.5981,6.6372,6.5883,6.6176,1293300.0
2010-09-17 14:10:00,6.77,6.83,6.76,6.79,2240500.0,6.6176,6.6763,6.6078,6.6372,2240500.0
2010-09-17 14:20:00,6.79,6.8,6.77,6.79,681700.0,6.6372,6.6469,6.6176,6.6372,681700.0
2010-09-17 14:30:00,6.79,6.82,6.78,6.82,473000.0,6.6372,6.6665,6.6274,6.6665,473000.0
2010-09-17 14:40:00,6.82,6.82,6.79,6.79,555900.0,6.6665,6.6665,6.6372,6.6372,555900.0
2010-09-17 14:50:00,6.79,6.81,6.78,6.79,569000.0,6.6372,6.6567,6.6274,6.6372,569000.0
2010-09-17 15:00:00,6.79,6.81,6.76,6.77,1149900.0,6.6372,6.6567,6.6078,6.6176,1149900.0
2010-09-17 15:10:00,6.78,6.79,6.77,6.78,522700.0,6.6274,6.6372,6.6176,6.6274,522700.0
2010-09-17 15:20:00,6.79,6.79,6.77,6.77,685800.0,6.6372,6.6372,6.6176,6.6176,685800.0
2010-09-17 15:30:00,6.77,6.79,6.75,6.76,1770900.0,6.6176,6.6372,6.5981,6.6078,1770900.0
2010-09-17 15:40:00,6.76,6.78,6.74,6.76,1394800.0,6.6078,6.6274,6.5883,6.6078,1394800.0
2010-09-17 15:50:00,6.77,6.79,6.76,6.78,3716600.0,6.6176,6.6372,6.6078,6.6274,3716600.0
2010-09-20 09:30:00,6.81,6.86,6.76,6.86,2489400.0,6.6567,6.7056,6.6078,6.7056,2489400.0
2010-09-20 09:40:00,6.86,6.87,6.8,6.83,923000.0,6.7056,6.7154,6.6469,6.6763,923000.0
2010-09-20 09:50:00,6.83,6.87,6.82,6.85,699700.0,6.6763,6.7154,6.6665,6.6958,699700.0
2010-09-20 10:00:00,6.85,6.96,6.82,6.95,2346700.0,6.6958,6.8033,6.6665,6.7936,2346700.0
2010-09-20 10:10:00,6.94,6.97,6.93,6.95,1225500.0,6.7838,6.8131,6.774,6.7936,1225500.0
2010-09-20 10:20:00,6.94,6.95,6.9,6.91,1294000.0,6.7838,6.7936,6.7447,6.7545,1294000.0
2010-09-20 10:30:00,6.91,6.93,6.9,6.92,784200.0,6.7545,6.774,6.7447,6.7642,784200.0
2010-09-20 10:40:00,6.92,6.92,6.9,6.91,420200.0,6.7642,6.7642,6.7447,6.7545,420200.0
2010-09-20 10:50:00,6.91,6.94,6.9,6.93,712600.0,6.7545,6.7838,6.7447,6.774,712600.0
2010-09-20 11:00:00,6.93,6.94,6.91,6.91,614500.0,6.774,6.7838,6.7545,6.7545,614500.0
2010-09-20 11:10:00,6.92,6.92,6.89,6.91,1569500.0,6.7642,6.7642,6.7349,6.7545,1569500.0
2010-09-20 11:20:00,6.91,6.93,6.89,6.92,622000.0,6.7545,6.774,6.7349,6.7642,622000.0
2010-09-20 11:30:00,6.93,6.94,6.9,6.91,646100.0,6.774,6.7838,6.7447,6.7545,646100.0
2010-09-20 11:40:00,6.91,6.91,6.87,6.88,438800.0,6.7545,6.7545,6.7154,6.7251,438800.0
2010-09-20 11:50:00,6.88,6.89,6.86,6.89,754300.0,6.7251,6.7349,6.7056,6.7349,754300.0
2010-09-20 12:00:00,6.89,6.91,6.88,6.9,704700.0,6.7349,6.7545,6.7251,6.7447,704700.0
2010-09-20 12:10:00,6.9,6.9,6.88,6.89,482400.0,6.7447,6.7447,6.7251,6.7349,482400.0
2010-09-20 12:20:00,6.88,6.9,6.88,6.89,174100.0,6.7251,6.7447,6.7251,6.7349,174100.0
2010-09-20 12:30:00,6.89,6.91,6.88,6.91,566600.0,6.7349,6.7545,6.7251,6.7545,566600.0
2010-09-20 12:40:00,6.91,6.93,6.9,6.93,344500.0,6.7545,6.774,6.7447,6.774,344500.0
2010-09-20 12:50:00,6.93,6.93,6.92,6.93,166600.0,6.774,6.774,6.7642,6.774,166600.0
2010-09-20 13:00:00,6.93,6.95,6.92,6.94,390700.0,6.774,6.7936,6.7642,6.7838,390700.0
2010-09-20 13:10:00,6.94,6.95,6.91,6.94,480600.0,6.7838,6.7936,6.7545,6.7838,480600.0
2010-09-20 13:20:00,6.94,6.94,6.92,6.94,244700.0,6.7838,6.7838,6.7642,6.7838,244700.0
2010-09-20 13:30:00,6.94,6.95,6.92,6.95,354600.0,6.7838,6.7936,6.7642,6.7936,354600.0
2010-09-20 13:40:00,6.95,6.96,6.94,6.95,746200.0,6.7936,6.8033,6.7838,6.7936,746200.0
2010-09-20 13:50:00,6.95,6.96,6.94,6.96,321300.0,6.7936,6.8033,6.7838,6.8033,321300.0
2010-09-20 14:00:00,6.96,6.96,6.93,6.93,351200.0,6.8033,6.8033,6.774,6.774,351200.0
2010-09-20 14:10:00,6.94,6.95,6.93,6.95,573500.0,6.7838,6.7936,6.774,6.7936,573500.0
2010-09-20 14:20:00,6.95,6.97,6.94,6.96,562000.0,6.7936,6.8131,6.7838,6.8033,562000.0
2010-09-20 14:30:00,6.96,6.97,6.96,6.97,279300.0,6.8033,6.8131,6.8033,6.8131,279300.0
2010-09-20 14:40:00,6.97,6.97,6.95,6.96,521800.0,6.8131,6.8131,6.7936,6.8033,521800.0
2010-09-20 14:50:00,6.96,6.98,6.95,6.97,544700.0,6.8033,6.8229,6.7936,6.8131,544700.0
2010-09-20 15:00:00,6.97,6.98,6.97,6.97,255800.0,6.8131,6.8229,6.8131,6.8131,255800.0
2010-09-20 15:10:00,6.97,6.98,6.97,6.97,538300.0,6.8131,6.8229,6.8131,6.8131,538300.0
2010-09-20 15:20:00,6.97,6.98,6.95,6.96,934900.0,6.8131,6.8229,6.7936,6.8033,934900.0
2010-09-20 15:30:00,6.95,6.97,6.95,6.97,734800.0,6.7936,6.8131,6.7936,6.8131,734800.0
2010-09-20 15:40:00,6.97,6.98,6.95,6.96,966300.0,6.8131,6.8229,6.7936,6.8033,966300.0
2010-09-20 15:50:00,6.95,6.98,6.94,6.95,2871000.0,6.7936,6.8229,6.7838,6.7936,2871000.0
2010-09-21 09:30:00,6.94,6.96,6.88,6.95,2038200.0,6.7838,6.8033,6.7251,6.7936,2038200.0
2010-09-21 09:40:00,6.95,7.02,6.9,7.0,1912300.0,6.7936,6.862,6.7447,6.8424,1912300.0
2010-09-21 09:50:00,7.0,7.04,6.98,7.02,1241100.0,6.8424,6.8815,6.8229,6.862,1241100.0
2010-09-21 10:00:00,7.01,7.04,7.01,7.03,1017900.0,6.8522,6.8815,6.8522,6.8718,1017900.0
2010-09-21 10:10:00,7.03,7.04,7.02,7.03,1163900.0,6.8718,6.8815,6.862,6.8718,1163900.0
2010-09-21 10:20:00,7.03,7.04,7.02,7.03,619700.0,6.8718,6.8815,6.862,6.8718,619700.0
2010-09-21 10:30:00,7.03,7.05,7.02,7.03,867000.0,6.8718,6.8913,6.862,6.8718,867000.0
2010-09-21 10:40:00,7.03,7.04,7.01,7.02,462400.0,6.8718,6.8815,6.8522,6.862,462400.0
2010-09-21 10:50:00,7.03,7.03,6.96,6.96,673200.0,6.8718,6.8718,6.8033,6.8033,673200.0
2010-09-21 11:00:00,6.97,6.99,6.94,6.97,845000.0,6.8131,6.8327,6.7838,6.8131,845000.0
2010-09-21 11:10:00,6.98,6.99,6.95,6.95,361600.0,6.8229,6.8327,6.7936,6.7936,361600.0
2010-09-21 11:20:00,6.95,6.96,6.92,6.93,589500.0,6.7936,6.8033,6.7642,6.774,589500.0
2010-09-21 11:30:00,6.93,6.94,6.93,6.94,186700.0,6.774,6.7838,6.774,6.7838,186700.0
2010-09-21 11:40:00,6.93,6.94,6.93,6.94,74200.0,6.774,6.7838,6.774,6.7838,74200.0
2010-09-21 11:50:00,6.93,6.96,6.93,6.95,729100.0,6.774,6.8033,6.774,6.7936,729100.0
2010-09-21 12:00:00,6.95,6.96,6.93,6.96,491600.0,6.7936,6.8033,6.774,6.8033,491600.0
2010-09-21 12:10:00,6.95,6.96,6.93,6.93,101800.0,6.7936,6.8033,6.774,6.774,101800.0
2010-09-21 12:20:00,6.94,6.94,6.93,6.93,89300.0,6.7838,6.7838,6.774,6.774,89300.0
2010-09-21 12:30:00,6.93,6.94,6.9,6.93,678100.0,6.774,6.7838,6.7447,6.774,678100.0
2010-09-21 12:40:00,6.92,6.97,6.92,6.96,519600.0,6.7642,6.8131,6.7642,6.8033,519600.0
2010-09-21 12:50:00,6.96,6.98,6.95,6.98,546400.0,6.8033,6.8229,6.7936,6.8229,546400.0
2010-09-21 13:00:00,6.97,6.97,6.91,6.93,676000.0,6.8131,6.8131,6.7545,6.774,676000.0
2010-09-21 13:10:00,6.93,6.95,6.92,6.92,388600.0,6.774,6.7936,6.7642,6.7642,388600.0
2010-09-21 13:20:00,6.93,6.96,6.93,6.95,410300.0,6.774,6.8033,6.774,6.7936,410300.0
2010-09-21 13:30:00,6.95,6.95,6.91,6.92,551300.0,6.7936,6.7936,6.7545,6.7642,551300.0
2010-09-21 13:40:00,6.92,6.93,6.91,6.93,289700.0,6.7642,6.774,6.7545,6.774,289700.0
2010-09-21 13:50:00,6.93,6.93,6.91,6.91,770900.0,6.774,6.774,6.7545,6.7545,770900.0
2010-09-21 14:00:00,6.91,6.92,6.9,6.91,257400.0,6.7545,6.7642,6.7447,6.7545,257400.0
2010-09-21 14:10:00,6.91,6.98,6.9,6.96,846400.0,6.7545,6.8229,6.7447,6.8033,846400.0
2010-09-21 14:20:00,6.96,6.98,6.93,6.97,829700.0,6.8033,6.8229,6.774,6.8131,829700.0
2010-09-21 14:30:00,6.97,7.0,6.95,6.99,716600.0,6.8131,6.8424,6.7936,6.8327,716600.0
2010-09-21 14:40:00,7.0,7.01,6.96,6.98,463900.0,6.8424,6.8522,6.8033,6.8229,463900.0
2010-09-21 14:50:00,6.98,6.98,6.92,6.94,1044600.0,6.8229,6.8229,6.7642,6.7838,1044600.0
2010-09-21 15:00:00,6.95,6.96,6.91,6.94,660800.0,6.7936,6.8033,6.7545,6.7838,660800.0
2010-09-21 15:10:00,6.95,6.95,6.9,6.92,649300.0,6.7936,6.7936,6.7447,6.7642,649300.0
2010-09-21 15:20:00,6.92,6.93,6.89,6.91,787000.0,6.7642,6.774,6.7349,6.7545,787000.0
2010-09-21 15:30:00,6.91,6.91,6.85,6.89,1082600.0,6.7545,6.7545,6.6958,6.7349,1082600.0
2010-09-21 15:40:00,6.89,6.89,6.86,6.88,1178200.0,6.7349,6.7349,6.7056,6.7251,1178200.0
2010-09-21 15:50:00,6.89,6.93,6.88,6.89,1516400.0,6.7349,6.774,6.7251,6.7349,1516400.0
2010-09-22 09:30:00,6.86,6.88,6.78,6.79,2365100.0,6.7056,6.7251,6.6274,6.6372,2365100.0
2010-09-22 09:40:00,6.8,6.81,6.75,6.76,1855500.0,6.6469,6.6567,6.5981,6.6078,1855500.0
2010-09-22 09:50:00,6.76,6.77,6.72,6.75,1878800.0,6.6078,6.6176,6.5688,6.5981,1878800.0
2010-09-22 10:00:00,6.75,6.76,6.72,6.76,1363100.0,6.5981,6.6078,6.5688,6.6078,1363100.0
2010-09-22 10:10:00,6.75,6.76,6.74,6.76,519100.0,6.5981,6.6078,6.5883,6.6078,519100.0
2010-09-22 10:20:00,6.75,6.76,6.72,6.74,1071400.0,6.5981,6.6078,6.5688,6.5883,1071400.0
2010-09-22 10:30:00,6.74,6.74,6.71,6.71,918900.0,6.5883,6.5883,6.559,6.559,918900.0
2010-09-22 10:40:00,6.71,6.75,6.71,6.72,777400.0,6.559,6.5981,6.559,6.5688,777400.0
2010-09-22 10:50:00,6.72,6.75,6.71,6.74,584000.0,6.5688,6.5981,6.559,6.5883,584000.0
2010-09-22 11:00:00,6.74,6.75,6.71,6.73,607400.0,6.5883,6.5981,6.559,6.5785,607400.0
2010-09-22 11:10:00,6.73,6.74,6.71,6.73,453300.0,6.5785,6.5883,6.559,6.5785,453300.0
2010-09-22 11:20:00,6.72,6.73,6.7,6.71,765800.0,6.5688,6.5785,6.5492,6.559,765800.0
2010-09-22 11:30:00,6.7,6.71,6.67,6.7,1349000.0,6.5492,6.559,6.5199,6.5492,1349000.0
2010-09-22 11:40:00,6.7,6.71,6.69,6.7,533500.0,6.5492,6.559,6.5394,6.5492,533500.0
2010-09-22 11:50:00,6.7,6.75,6.69,6.74,872300.0,6.5492,6.5981,6.5394,6.5883,872300.0
2010-09-22 12:00:00,6.74,6.75,6.72,6.73,908000.0,6.5883,6.5981,6.5688,6.5785,908000.0
2010-09-22 12:10:00,6.74,6.75,6.73,6.75,458100.0,6.5883,6.5981,6.5785,6.5981,458100.0
2010-09-22 12:20:00,6.74,6.75,6.71,6.72,407600.0,6.5883,6.5981,6.559,6.5688,407600.0
2010-09-22 12:30:00,6.72,6.73,6.7,6.7,639000.0,6.5688,6.5785,6.5492,6.5492,639000.0
2010-09-22 12:40:00,6.71,6.72,6.7,6.71,238700.0,6.559,6.5688,6.5492,6.559,238700.0
2010-09-22 12:50:00,6.71,6.72,6.69,6.72,434400.0,6.559,6.5688,6.5394,6.5688,434400.0
2010-09-22 13:00:00,6.72,6.72,6.68,6.7,702400.0,6.5688,6.5688,6.5297,6.5492,702400.0
2010-09-22 13:10:00,6.69,6.7,6.69,6.7,106500.0,6.5394,6.5492,6.5394,6.5492,106500.0
2010-09-22 13:20:00,6.7,6.71,6.69,6.7,423700.0,6.5492,6.559,6.5394,6.5492,423700.0
2010-09-22 13:30:00,6.7,6.71,6.68,6.7,459800.0,6.5492,6.559,6.5297,6.5492,459800.0
2010-09-22 13:40:00,6.69,6.71,6.69,6.7,212900.0,6.5394,6.559,6.5394,6.5492,212900.0
2010-09-22 13:50:00,6.7,6.71,6.69,6.69,184400.0,6.5492,6.559,6.5394,6.5394,184400.0
2010-09-22 14:00:00,6.7,6.7,6.68,6.69,365600.0,6.5492,6.5492,6.5297,6.5394,365600.0
2010-09-22 14:10:00,6.69,6.7,6.68,6.69,321300.0,6.5394,6.5492,6.5297,6.5394,321300.0
2010-09-22 14:20:00,6.68,6.69,6.68,6.68,169000.0,6.5297,6.5394,6.5297,6.5297,169000.0
2010-09-22 14:30:00,6.69,6.7,6.68,6.7,507000.0,6.5394,6.5492,6.5297,6.5492,507000.0
2010-09-22 14:40:00,6.7,6.7,6.69,6.7,376100.0,6.5492,6.5492,6.5394,6.5492,376100.0
2010-09-22 14:50:00,6.69,6.73,6.69,6.73,1151300.0,6.5394,6.5785,6.5394,6.5785,1151300.0
2010-09-22 15:00:00,6.73,6.73,6.7,6.71,640200.0,6.5785,6.5785,6.5492,6.559,640200.0
2010-09-22 15:10:00,6.7,6.73,6.7,6.71,1018700.0,6.5492,6.5785,6.5492,6.559,1018700.0
2010-09-22 15:20:00,6.7,6.72,6.69,6.7,531700.0,6.5492,6.5688,6.5394,6.5492,531700.0
2010-09-22 15:30:00,6.71,6.72,6.69,6.7,467800.0,6.559,6.5688,6.5394,6.5492,467800.0
2010-09-22 15:40:00,6.7,6.72,6.7,6.72,602900.0,6.5492,6.5688,6.5492,6.5688,602900.0
2010-09-22 15:50:00,6.72,6.72,6.7,6.72,1673700.0,6.5688,6.5688,6.5492,6.5688,1673700.0
2010-09-23 09:30:00,6.63,6.64,6.59,6.63,1260800.0,6.4808,6.4906,6.4417,6.4808,1260800.0
2010-09-23 09:40:00,6.64,6.67,6.62,6.63,750200.0,6.4906,6.5199,6.471,6.4808,750200.0
2010-09-23 09:50:00,6.62,6.68,6.62,6.65,824100.0,6.471,6.5297,6.471,6.5003,824100.0
2010-09-23 10:00:00,6.66,6.73,6.65,6.69,1107400.0,6.5101,6.5785,6.5003,6.5394,1107400.0
2010-09-23 10:10:00,6.69,6.72,6.67,6.69,692700.0,6.5394,6.5688,6.5199,6.5394,692700.0
2010-09-23 10:20:00,6.7,6.78,6.69,6.78,992400.0,6.5492,6.6274,6.5394,6.6274,992400.0
2010-09-23 10:30:00,6.77,6.8,6.77,6.8,892800.0,6.6176,6.6469,6.6176,6.6469,892800.0
2010-09-23 10:40:00,6.8,6.82,6.78,6.78,901900.0,6.6469,6.6665,6.6274,6.6274,901900.0
2010-09-23 10:50:00,6.79,6.83,6.78,6.81,1570800.0,6.6372,6.6763,6.6274,6.6567,1570800.0
2010-09-23 11:00:00,6.82,6.83,6.78,6.8,783000.0,6.6665,6.6763,6.6274,6.6469,783000.0
2010-09-23 11:10:00,6.8,6.85,6.79,6.84,614500.0,6.6469,6.6958,6.6372,6.686,614500.0
2010-09-23 11:20:00,6.85,6.86,6.84,6.85,602500.0,6.6958,6.7056,6.686,6.6958,602500.0
2010-09-23 11:30:00,6.86,6.9,6.85,6.88,794800.0,6.7056,6.7447,6.6958,6.7251,794800.0
2010-09-23 11:40:00,6.88,6.89,6.84,6.87,1254700.0,6.7251,6.7349,6.686,6.7154,1254700.0
2010-09-23 11:50:00,6.86,6.88,6.86,6.86,280900.0,6.7056,6.7251,6.7056,6.7056,280900.0
2010-09-23 12:00:00,6.86,6.86,6.83,6.86,667700.0,6.7056,6.7056,6.6763,6.7056,667700.0
2010-09-23 12:10:00,6.85,6.86,6.81,6.81,246900.0,6.6958,6.7056,6.6567,6.6567,246900.0
2010-09-23 12:20:00,6.82,6.82,6.81,6.81,162600.0,6.6665,6.6665,6.6567,6.6567,162600.0
2010-09-23 12:30:00,6.82,6.83,6.8,6.8,511200.0,6.6665,6.6763,6.6469,6.6469,511200.0
2010-09-23 12:40:00,6.8,6.82,6.79,6.8,323100.0,6.6469,6.6665,6.6372,6.6469,323100.0
2010-09-23 12:50:00,6.8,6.8,6.79,6.8,191500.0,6.6469,6.6469,6.6372,6.6469,191500.0
2010-09-23 13:00:00,6.79,6.82,6.79,6.82,404200.0,6.6372,6.6665,6.6372,6.6665,404200.0
2010-09-23 13:10:00,6.82,6.83,6.79,6.79,414500.0,6.6665,6.6763,6.6372,6.6372,414500.0
2010-09-23 13:20:00,6.79,6.81,6.79,6.81,245300.0,6.6372,6.6567,6.6372,6.6567,245300.0
2010-09-23 13:30:00,6.81,6.81,6.78,6.78,413800.0,6.6567,6.6567,6.6274,6.6274,413800.0
2010-09-23 13:40:00,6.78,6.79,6.75,6.75,300000.0,6.6274,6.6372,6.5981,6.5981,300000.0
2010-09-23 13:50:00,6.76,6.78,6.75,6.77,453900.0,6.6078,6.6274,6.5981,6.6176,453900.0
2010-09-23 14:00:00,6.78,6.79,6.77,6.79,285900.0,6.6274,6.6372,6.6176,6.6372,285900.0
2010-09-23 14:10:00,6.78,6.79,6.77,6.78,152000.0,6.6274,6.6372,6.6176,6.6274,152000.0
2010-09-23 14:20:00,6.78,6.8,6.78,6.79,211100.0,6.6274,6.6469,6.6274,6.6372,211100.0
2010-09-23 14:30:00,6.8,6.8,6.76,6.76,290200.0,6.6469,6.6469,6.6078,6.6078,290200.0
2010-09-23 14:40:00,6.76,6.77,6.73,6.74,1078900.0,6.6078,6.6176,6.5785,6.5883,1078900.0
2010-09-23 14:50:00,6.74,6.74,6.7,6.71,1339800.0,6.5883,6.5883,6.5492,6.559,1339800.0
2010-09-23 15:00:00,6.71,6.73,6.7,6.72,807400.0,6.559,6.5785,6.5492,6.5688,807400.0
2010-09-23 15:10:00,6.71,6.72,6.7,6.72,619500.0,6.559,6.5688,6.5492,6.5688,619500.0
2010-09-23 15:20:00,6.72,6.73,6.68,6.68,823500.0,6.5688,6.5785,6.5297,6.5297,823500.0
2010-09-23 15:30:00,6.68,6.7,6.65,6.67,1555600.0,6.5297,6.5492,6.5003,6.5199,1555600.0
2010-09-23 15:40:00,6.67,6.7,6.66,6.67,1311300.0,6.5199,6.5492,6.5101,6.5199,1311300.0
2010-09-23 15:50:00,6.67,6.68,6.67,6.67,1647800.0,6.5199,6.5297,6.5199,6.5199,1647800.0
2010-09-24 09:30:00,6.86,6.97,6.86,6.95,3300500.0,6.7056,6.8131,6.7056,6.7936,3300500.0
2010-09-24 09:40:00,6.96,7.01,6.9,6.9,2461200.0,6.8033,6.8522,6.7447,6.7447,2461200.0
2010-09-24 09:50:00,6.91,6.93,6.88,6.92,1279500.0,6.7545,6.774,6.7251,6.7642,1279500.0
2010-09-24 10:00:00,6.91,6.96,6.89,6.91,1333700.0,6.7545,6.8033,6.7349,6.7545,1333700.0
2010-09-24 10:10:00,6.91,6.94,6.91,6.94,939800.0,6.7545,6.7838,6.7545,6.7838,939800.0
2010-09-24 10:20:00,6.94,6.99,6.93,6.99,988700.0,6.7838,6.8327,6.774,6.8327,988700.0
2010-09-24 10:30:00,6.99,7.02,6.98,7.0,1518300.0,6.8327,6.862,6.8229,6.8424,1518300.0
2010-09-24 10:40:00,7.0,7.04,7.0,7.04,1191200.0,6.8424,6.8815,6.8424,6.8815,1191200.0
2010-09-24 10:50:00,7.03,7.04,6.98,6.99,650900.0,6.8718,6.8815,6.8229,6.8327,650900.0
2010-09-24 11:00:00,7.0,7.04,6.99,7.04,1243000.0,6.8424,6.8815,6.8327,6.8815,1243000.0
2010-09-24 11:10:00,7.04,7.05,7.03,7.04,706800.0,6.8815,6.8913,6.8718,6.8815,706800.0
2010-09-24 11:20:00,7.04,7.05,7.03,7.05,607100.0,6.8815,6.8913,6.8718,6.8913,607100.0
2010-09-24 11:30:00,7.05,7.05,7.04,7.05,620200.0,6.8913,6.8913,6.8815,6.8913,620200.0
2010-09-24 11:40:00,7.05,7.05,7.02,7.04,1319900.0,6.8913,6.8913,6.862,6.8815,1319900.0
2010-09-24 11:50:00,7.04,7.09,7.03,7.08,1185400.0,6.8815,6.9304,6.8718,6.9206,1185400.0
2010-09-24 12:00:00,7.09,7.1,7.07,7.08,1538800.0,6.9304,6.9402,6.9109,6.9206,1538800.0
2010-09-24 12:10:00,7.08,7.09,7.08,7.09,410200.0,6.9206,6.9304,6.9206,6.9304,410200.0
2010-09-24 12:20:00,7.08,7.1,7.08,7.09,915400.0,6.9206,6.9402,6.9206,6.9304,915400.0
2010-09-24 12:30:00,7.1,7.12,7.09,7.11,1365900.0,6.9402,6.9597,6.9304,6.95,1365900.0
2010-09-24 12:40:00,7.11,7.15,7.11,7.14,852900.0,6.95,6.9891,6.95,6.9793,852900.0
2010-09-24 12:50:00,7.15,7.16,7.14,7.16,938100.0,6.9891,6.9988,6.9793,6.9988,938100.0
2010-09-24 13:00:00,7.16,7.19,7.16,7.18,974500.0,6.9988,7.0282,6.9988,7.0184,974500.0
2010-09-24 13:10:00,7.18,7.19,7.17,7.18,752300.0,7.0184,7.0282,7.0086,7.0184,752300.0
2010-09-24 13:20:00,7.18,7.18,7.15,7.17,661000.0,7.0184,7.0184,6.9891,7.0086,661000.0
2010-09-24 13:30:00,7.17,7.19,7.16,7.16,994800.0,7.0086,7.0282,6.9988,6.9988,994800.0
2010-09-24 13:40:00,7.17,7.17,7.16,7.16,558500.0,7.0086,7.0086,6.9988,6.9988,558500.0
2010-09-24 13:50:00,7.16,7.17,7.09,7.1,1665500.0,6.9988,7.0086,6.9304,6.9402,1665500.0
2010-09-24 14:00:00,7.1,7.15,7.1,7.13,685800.0,6.9402,6.9891,6.9402,6.9695,685800.0
2010-09-24 14:10:00,7.12,7.14,7.11,7.13,482100.0,6.9597,6.9793,6.95,6.9695,482100.0
2010-09-24 14:20:00,7.13,7.14,7.13,7.14,361300.0,6.9695,6.9793,6.9695,6.9793,361300.0
2010-09-24 14:30:00,7.13,7.16,7.13,7.16,914200.0,6.9695,6.9988,6.9695,6.9988,914200.0
2010-09-24 14:40:00,7.16,7.17,7.13,7.14,865000.0,6.9988,7.0086,6.9695,6.9793,865000.0
2010-09-24 14:50:00,7.13,7.16,7.12,7.14,549100.0,6.9695,6.9988,6.9597,6.9793,549100.0
2010-09-24 15:00:00,7.14,7.16,7.14,7.16,336000.0,6.9793,6.9988,6.9793,6.9988,336000.0
2010-09-24 15:10:00,7.16,7.18,7.15,7.18,534600.0,6.9988,7.0184,6.9891,7.0184,534600.0
2010-09-24 15:20:00,7.18,7.19,7.16,7.16,774800.0,7.0184,7.0282,6.9988,6.9988,774800.0
2010-09-24 15:30:00,7.16,7.19,7.16,7.18,897100.0,6.9988,7.0282,6.9988,7.0184,897100.0
2010-09-24 15:40:00,7.19,7.22,7.18,7.2,2694500.0,7.0282,7.0575,7.0184,7.0379,2694500.0
2010-09-24 15:50:00,7.2,7.2,7.17,7.2,2461900.0,7.0379,7.0379,7.0086,7.0379,2461900.0
2010-09-27 09:30:00,7.17,7.2,7.1,7.11,1414500.0,7.0086,7.0379,6.9402,6.95,1414500.0
2010-09-27 09:40:00,7.11,7.15,7.05,7.12,1725600.0,6.95,6.9891,6.8913,6.9597,1725600.0
2010-09-27 09:50:00,7.12,7.15,7.12,7.14,909100.0,6.9597,6.9891,6.9597,6.9793,909100.0
2010-09-27 10:00:00,7.14,7.18,7.13,7.13,864300.0,6.9793,7.0184,6.9695,6.9695,864300.0
2010-09-27 10:10:00,7.13,7.14,7.07,7.07,612200.0,6.9695,6.9793,6.9109,6.9109,612200.0
2010-09-27 10:20:00,7.08,7.08,7.02,7.07,1327300.0,6.9206,6.9206,6.862,6.9109,1327300.0
2010-09-27 10:30:00,7.07,7.1,7.05,7.08,1030600.0,6.9109,6.9402,6.8913,6.9206,1030600.0
2010-09-27 10:40:00,7.09,7.14,7.06,7.13,1771600.0,6.9304,6.9793,6.9011,6.9695,1771600.0
2010-09-27 10:50:00,7.13,7.14,7.08,7.09,1121700.0,6.9695,6.9793,6.9206,6.9304,1121700.0
2010-09-27 11:00:00,7.09,7.09,7.04,7.07,607200.0,6.9304,6.9304,6.8815,6.9109,607200.0
2010-09-27 11:10:00,7.07,7.08,7.03,7.05,510800.0,6.9109,6.9206,6.8718,6.8913,510800.0
2010-09-27 11:20:00,7.05,7.08,7.05,7.05,381300.0,6.8913,6.9206,6.8913,6.8913,381300.0
2010-09-27 11:30:00,7.06,7.11,7.05,7.09,849600.0,6.9011,6.95,6.8913,6.9304,849600.0
2010-09-27 11:40:00,7.08,7.1,7.06,7.1,334200.0,6.9206,6.9402,6.9011,6.9402,334200.0
2010-09-27 11:50:00,7.1,7.1,7.07,7.07,276700.0,6.9402,6.9402,6.9109,6.9109,276700.0
2010-09-27 12:00:00,7.07,7.08,7.07,7.07,291900.0,6.9109,6.9206,6.9109,6.9109,291900.0
2010-09-27 12:10:00,7.06,7.09,7.05,7.09,322100.0,6.9011,6.9304,6.8913,6.9304,322100.0
2010-09-27 12:20:00,7.09,7.09,7.06,7.09,283100.0,6.9304,6.9304,6.9011,6.9304,283100.0
2010-09-27 12:30:00,7.08,7.1,7.08,7.1,233500.0,6.9206,6.9402,6.9206,6.9402,233500.0
2010-09-27 12:40:00,7.1,7.1,7.09,7.1,243200.0,6.9402,6.9402,6.9304,6.9402,243200.0
2010-09-27 12:50:00,7.09,7.1,7.09,7.09,145500.0,6.9304,6.9402,6.9304,6.9304,145500.0
2010-09-27 13:00:00,7.09,7.1,7.09,7.1,205400.0,6.9304,6.9402,6.9304,6.9402,205400.0
2010-09-27 13:10:00,7.09,7.1,7.08,7.1,517800.0,6.9304,6.9402,6.9206,6.9402,517800.0
2010-09-27 13:20:00,7.09,7.12,7.09,7.11,470900.0,6.9304,6.9597,6.9304,6.95,470900.0
2010-09-27 13:30:00,7.12,7.13,7.11,7.13,238800.0,6.9597,6.9695,6.95,6.9695,238800.0
2010-09-27 13:40:00,7.13,7.17,7.11,7.17,740200.0,6.9695,7.0086,6.95,7.0086,740200.0
2010-09-27 13:50:00,7.17,7.19,7.16,7.19,409300.0,7.0086,7.0282,6.9988,7.0282,409300.0
2010-09-27 14:00:00,7.18,7.2,7.18,7.2,470700.0,7.0184,7.0379,7.0184,7.0379,470700.0
2010-09-27 14:10:00,7.2,7.2,7.13,7.14,1322700.0,7.0379,7.0379,6.9695,6.9793,1322700.0
2010-09-27 14:20:00,7.14,7.17,7.12,7.13,876100.0,6.9793,7.0086,6.9597,6.9695,876100.0
2010-09-27 14:30:00,7.13,7.14,7.12,7.12,393400.0,6.9695,6.9793,6.9597,6.9597,393400.0
2010-09-27 14:40:00,7.12,7.14,7.11,7.12,486200.0,6.9597,6.9793,6.95,6.9597,486200.0
2010-09-27 14:50:00,7.13,7.14,7.12,7.12,448800.0,6.9695,6.9793,6.9597,6.9597,448800.0
2010-09-27 15:00:00,7.12,7.13,7.1,7.1,320400.0,6.9597,6.9695,6.9402,6.9402,320400.0
2010-09-27 15:10:00,7.1,7.11,7.09,7.09,377400.0,6.9402,6.95,6.9304,6.9304,377400.0
2010-09-27 15:20:00,7.09,7.1,7.07,7.07,418800.0,6.9304,6.9402,6.9109,6.9109,418800.0
2010-09-27 15:30:00,7.08,7.08,7.06,7.06,477600.0,6.9206,6.9206,6.9011,6.9011,477600.0
2010-09-27 15:40:00,7.06,7.07,7.02,7.04,1330000.0,6.9011,6.9109,6.862,6.8815,1330000.0
2010-09-27 15:50:00,7.04,7.04,7.01,7.03,1536800.0,6.8815,6.8815,6.8522,6.8718,1536800.0
2010-09-28 09:30:00,7.09,7.12,7.03,7.04,1151400.0,6.9304,6.9597,6.8718,6.8815,1151400.0
2010-09-28 09:40:00,7.03,7.07,7.02,7.05,808300.0,6.8718,6.9109,6.862,6.8913,808300.0
2010-09-28 09:50:00,7.05,7.08,7.04,7.07,637200.0,6.8913,6.9206,6.8815,6.9109,637200.0
2010-09-28 10:00:00,7.06,7.07,7.01,7.03,1560300.0,6.9011,6.9109,6.8522,6.8718,1560300.0
2010-09-28 10:10:00,7.02,7.07,7.01,7.07,601100.0,6.862,6.9109,6.8522,6.9109,601100.0
2010-09-28 10:20:00,7.07,7.1,7.05,7.07,729300.0,6.9109,6.9402,6.8913,6.9109,729300.0
2010-09-28 10:30:00,7.07,7.1,7.07,7.1,428200.0,6.9109,6.9402,6.9109,6.9402,428200.0
2010-09-28 10:40:00,7.09,7.12,7.08,7.09,459300.0,6.9304,6.9597,6.9206,6.9304,459300.0
2010-09-28 10:50:00,7.09,7.13,7.09,7.13,235000.0,6.9304,6.9695,6.9304,6.9695,235000.0
2010-09-28 11:00:00,7.13,7.16,7.09,7.11,593800.0,6.9695,6.9988,6.9304,6.95,593800.0
2010-09-28 11:10:00,7.11,7.17,7.11,7.17,885200.0,6.95,7.0086,6.95,7.0086,885200.0
2010-09-28 11:20:00,7.16,7.2,7.16,7.2,623500.0,6.9988,7.0379,6.9988,7.0379,623500.0
2010-09-28 11:30:00,7.2,7.2,7.16,7.16,573600.0,7.0379,7.0379,6.9988,6.9988,573600.0
2010-09-28 11:40:00,7.16,7.18,7.02,7.16,1015400.0,6.9988,7.0184,6.862,6.9988,1015400.0
2010-09-28 11:50:00,7.16,7.16,7.13,7.15,526100.0,6.9988,6.9988,6.9695,6.9891,526100.0
2010-09-28 12:00:00,7.14,7.15,7.08,7.1,1079200.0,6.9793,6.9891,6.9206,6.9402,1079200.0
2010-09-28 12:10:00,7.1,7.11,7.08,7.09,1179500.0,6.9402,6.95,6.9206,6.9304,1179500.0
2010-09-28 12:20:00,7.1,7.13,7.08,7.11,709500.0,6.9402,6.9695,6.9206,6.95,709500.0
2010-09-28 12:30:00,7.11,7.12,7.1,7.11,191400.0,6.95,6.9597,6.9402,6.95,191400.0
2010-09-28 12:40:00,7.11,7.12,7.1,7.1,218400.0,6.95,6.9597,6.9402,6.9402,218400.0
2010-09-28 12:50:00,7.11,7.11,7.09,7.11,381200.0,6.95,6.95,6.9304,6.95,381200.0
2010-09-28 13:00:00,7.11,7.12,7.08,7.08,446800.0,6.95,6.9597,6.9206,6.9206,446800.0
2010-09-28 13:10:00,7.09,7.1,7.08,7.1,292400.0,6.9304,6.9402,6.9206,6.9402,292400.0
2010-09-28 13:20:00,7.1,7.11,7.09,7.11,222500.0,6.9402,6.95,6.9304,6.95,222500.0
2010-09-28 13:30:00,7.11,7.12,7.09,7.1,785000.0,6.95,6.9597,6.9304,6.9402,785000.0
2010-09-28 13:40:00,7.11,7.13,7.1,7.13,557300.0,6.95,6.9695,6.9402,6.9695,557300.0
2010-09-28 13:50:00,7.13,7.14,7.12,7.14,564500.0,6.9695,6.9793,6.9597,6.9793,564500.0
2010-09-28 14:00:00,7.14,7.14,7.11,7.11,645800.0,6.9793,6.9793,6.95,6.95,645800.0
2010-09-28 14:10:00,7.11,7.14,7.09,7.1,765600.0,6.95,6.9793,6.9304,6.9402,765600.0
2010-09-28 14:20:00,7.1,7.11,7.09,7.09,410800.0,6.9402,6.95,6.9304,6.9304,410800.0
2010-09-28 14:30:00,7.09,7.11,7.08,7.1,380400.0,6.9304,6.95,6.9206,6.9402,380400.0
2010-09-28 14:40:00,7.09,7.11,7.05,7.06,452500.0,6.9304,6.95,6.8913,6.9011,452500.0
2010-09-28 14:50:00,7.06,7.09,7.06,7.09,379500.0,6.9011,6.9304,6.9011,6.9304,379500.0
2010-09-28 15:00:00,7.09,7.1,7.08,7.08,413400.0,6.9304,6.9402,6.9206,6.9206,413400.0
2010-09-28 15:10:00,7.09,7.11,7.08,7.1,962500.0,6.9304,6.95,6.9206,6.9402,962500.0
2010-09-28 15:20:00,7.09,7.11,7.08,7.08,444300.0,6.9304,6.95,6.9206,6.9206,444300.0
2010-09-28 15:30:00,7.09,7.14,7.08,7.14,653000.0,6.9304,6.9793,6.9206,6.9793,653000.0
2010-09-28 15:40:00,7.14,7.15,7.12,7.14,915900.0,6.9793,6.9891,6.9597,6.9793,915900.0
2010-09-28 15:50:00,7.14,7.15,7.13,7.15,1327800.0,6.9793,6.9891,6.9695,6.9891,1327800.0
2010-09-29 09:30:00,7.15,7.22,7.14,7.2,1042300.0,6.9891,7.0575,6.9793,7.0379,1042300.0
2010-09-29 09:40:00,7.2,7.3,7.2,7.3,2391200.0,7.0379,7.1357,7.0379,7.1357,2391200.0
2010-09-29 09:50:00,7.3,7.42,7.3,7.38,3073800.0,7.1357,7.253,7.1357,7.2139,3073800.0
2010-09-29 10:00:00,7.37,7.55,7.37,7.51,4178600.0,7.2041,7.3801,7.2041,7.341,4178600.0
2010-09-29 10:10:00,7.51,7.53,7.4,7.43,2897200.0,7.341,7.3605,7.2334,7.2628,2897200.0
2010-09-29 10:20:00,7.43,7.45,7.38,7.4,1622400.0,7.2628,7.2823,7.2139,7.2334,1622400.0
2010-09-29 10:30:00,7.41,7.45,7.4,7.41,739800.0,7.2432,7.2823,7.2334,7.2432,739800.0
2010-09-29 10:40:00,7.41,7.47,7.4,7.42,1291500.0,7.2432,7.3019,7.2334,7.253,1291500.0
2010-09-29 10:50:00,7.41,7.48,7.4,7.47,987500.0,7.2432,7.3116,7.2334,7.3019,987500.0
2010-09-29 11:00:00,7.47,7.51,7.47,7.49,1428100.0,7.3019,7.341,7.3019,7.3214,1428100.0
2010-09-29 11:10:00,7.49,7.5,7.43,7.45,671900.0,7.3214,7.3312,7.2628,7.2823,671900.0
2010-09-29 11:20:00,7.45,7.48,7.44,7.47,405200.0,7.2823,7.3116,7.2725,7.3019,405200.0
2010-09-29 11:30:00,7.47,7.49,7.45,7.46,473500.0,7.3019,7.3214,7.2823,7.2921,473500.0
2010-09-29 11:40:00,7.47,7.47,7.44,7.47,579100.0,7.3019,7.3019,7.2725,7.3019,579100.0
2010-09-29 11:50:00,7.47,7.47,7.45,7.45,280600.0,7.3019,7.3019,7.2823,7.2823,280600.0
2010-09-29 12:00:00,7.45,7.47,7.45,7.45,442900.0,7.2823,7.3019,7.2823,7.2823,442900.0
2010-09-29 12:10:00,7.45,7.46,7.44,7.45,186800.0,7.2823,7.2921,7.2725,7.2823,186800.0
2010-09-29 12:20:00,7.44,7.46,7.44,7.45,450400.0,7.2725,7.2921,7.2725,7.2823,450400.0
2010-09-29 12:30:00,7.44,7.46,7.44,7.46,509700.0,7.2725,7.2921,7.2725,7.2921,509700.0
2010-09-29 12:40:00,7.45,7.46,7.44,7.44,419400.0,7.2823,7.2921,7.2725,7.2725,419400.0
2010-09-29 12:50:00,7.45,7.45,7.4,7.41,903200.0,7.2823,7.2823,7.2334,7.2432,903200.0
2010-09-29 13:00:00,7.42,7.43,7.4,7.41,469100.0,7.253,7.2628,7.2334,7.2432,469100.0
2010-09-29 13:10:00,7.41,7.41,7.39,7.39,417700.0,7.2432,7.2432,7.2237,7.2237,417700.0
2010-09-29 13:20:00,7.4,7.4,7.37,7.37,281500.0,7.2334,7.2334,7.2041,7.2041,281500.0
2010-09-29 13:30:00,7.38,7.43,7.37,7.39,746800.0,7.2139,7.2628,7.2041,7.2237,746800.0
2010-09-29 13:40:00,7.4,7.41,7.36,7.39,572900.0,7.2334,7.2432,7.1943,7.2237,572900.0
2010-09-29 13:50:00,7.4,7.42,7.39,7.42,423700.0,7.2334,7.253,7.2237,7.253,423700.0
2010-09-29 14:00:00,7.41,7.43,7.41,7.43,314500.0,7.2432,7.2628,7.2432,7.2628,314500.0
2010-09-29 14:10:00,7.43,7.45,7.41,7.41,556900.0,7.2628,7.2823,7.2432,7.2432,556900.0
2010-09-29 14:20:00,7.42,7.42,7.36,7.36,1030700.0,7.253,7.253,7.1943,7.1943,1030700.0
2010-09-29 14:30:00,7.36,7.39,7.36,7.37,712000.0,7.1943,7.2237,7.1943,7.2041,712000.0
2010-09-29 14:40:00,7.37,7.41,7.36,7.41,858800.0,7.2041,7.2432,7.1943,7.2432,858800.0
2010-09-29 14:50:00,7.41,7.42,7.39,7.4,342100.0,7.2432,7.253,7.2237,7.2334,342100.0
2010-09-29 15:00:00,7.4,7.4,7.32,7.34,793000.0,7.2334,7.2334,7.1552,7.1748,793000.0
2010-09-29 15:10:00,7.34,7.34,7.28,7.29,1187600.0,7.1748,7.1748,7.1161,7.1259,1187600.0
2010-09-29 15:20:00,7.29,7.34,7.28,7.3,1147300.0,7.1259,7.1748,7.1161,7.1357,1147300.0
2010-09-29 15:30:00,7.3,7.31,7.25,7.31,966400.0,7.1357,7.1455,7.0868,7.1455,966400.0
2010-09-29 15:40:00,7.3,7.32,7.27,7.32,983400.0,7.1357,7.1552,7.1064,7.1552,983400.0
2010-09-29 15:50:00,7.32,7.33,7.29,7.29,2844700.0,7.1552,7.165,7.1259,7.1259,2844700.0
2010-09-30 09:30:00,7.4,7.43,7.33,7.37,1565500.0,7.2334,7.2628,7.165,7.2041,1565500.0
2010-09-30 09:40:00,7.36,7.49,7.36,7.45,2011100.0,7.1943,7.3214,7.1943,7.2823,2011100.0
2010-09-30 09:50:00,7.46,7.46,7.41,7.44,1754900.0,7.2921,7.2921,7.2432,7.2725,1754900.0
2010-09-30 10:00:00,7.44,7.44,7.38,7.4,1052400.0,7.2725,7.2725,7.2139,7.2334,1052400.0
2010-09-30 10:10:00,7.4,7.4,7.34,7.34,1037900.0,7.2334,7.2334,7.1748,7.1748,1037900.0
2010-09-30 10:20:00,7.35,7.37,7.33,7.34,986800.0,7.1846,7.2041,7.165,7.1748,986800.0
2010-09-30 10:30:00,7.34,7.4,7.33,7.34,1216700.0,7.1748,7.2334,7.165,7.1748,1216700.0
2010-09-30 10:40:00,7.35,7.38,7.3,7.33,983900.0,7.1846,7.2139,7.1357,7.165,983900.0
2010-09-30 10:50:00,7.33,7.35,7.3,7.3,528000.0,7.165,7.1846,7.1357,7.1357,528000.0
2010-09-30 11:00:00,7.3,7.31,7.25,7.25,916600.0,7.1357,7.1455,7.0868,7.0868,916600.0
2010-09-30 11:10:00,7.25,7.26,7.22,7.25,883500.0,7.0868,7.0966,7.0575,7.0868,883500.0
2010-09-30 11:20:00,7.25,7.25,7.15,7.17,937100.0,7.0868,7.0868,6.9891,7.0086,937100.0
2010-09-30 11:30:00,7.18,7.18,7.12,7.14,1264400.0,7.0184,7.0184,6.9597,6.9793,1264400.0
2010-09-30 11:40:00,7.14,7.21,7.13,7.2,889900.0,6.9793,7.0477,6.9695,7.0379,889900.0
2010-09-30 11:50:00,7.21,7.21,7.17,7.17,375700.0,7.0477,7.0477,7.0086,7.0086,375700.0
2010-09-30 12:00:00,7.18,7.18,7.14,7.15,767100.0,7.0184,7.0184,6.9793,6.9891,767100.0
2010-09-30 12:10:00,7.14,7.18,7.13,7.15,894600.0,6.9793,7.0184,6.9695,6.9891,894600.0
2010-09-30 12:20:00,7.14,7.16,7.14,7.15,261500.0,6.9793,6.9988,6.9793,6.9891,261500.0
2010-09-30 12:30:00,7.15,7.22,7.14,7.21,797600.0,6.9891,7.0575,6.9793,7.0477,797600.0
2010-09-30 12:40:00,7.21,7.23,7.2,7.21,340700.0,7.0477,7.0673,7.0379,7.0477,340700.0
2010-09-30 12:50:00,7.21,7.25,7.21,7.22,369900.0,7.0477,7.0868,7.0477,7.0575,369900.0
2010-09-30 13:00:00,7.21,7.22,7.19,7.2,255700.0,7.0477,7.0575,7.0282,7.0379,255700.0
2010-09-30 13:10:00,7.21,7.27,7.21,7.25,597700.0,7.0477,7.1064,7.0477,7.0868,597700.0
2010-09-30 13:20:00,7.26,7.26,7.23,7.26,243600.0,7.0966,7.0966,7.0673,7.0966,243600.0
2010-09-30 13:30:00,7.25,7.26,7.22,7.22,152400.0,7.0868,7.0966,7.0575,7.0575,152400.0
2010-09-30 13:40:00,7.23,7.23,7.21,7.21,170000.0,7.0673,7.0673,7.0477,7.0477,170000.0
2010-09-30 13:50:00,7.21,7.21,7.19,7.2,233700.0,7.0477,7.0477,7.0282,7.0379,233700.0
2010-09-30 14:00:00,7.2,7.22,7.19,7.21,270000.0,7.0379,7.0575,7.0282,7.0477,270000.0
2010-09-30 14:10:00,7.2,7.21,7.16,7.18,578300.0,7.0379,7.0477,6.9988,7.0184,578300.0
2010-09-30 14:20:00,7.17,7.22,7.17,7.18,871800.0,7.0086,7.0575,7.0086,7.0184,871800.0
2010-09-30 14:30:00,7.18,7.21,7.17,7.19,469000.0,7.0184,7.0477,7.0086,7.0282,469000.0
2010-09-30 14:40:00,7.2,7.25,7.19,7.25,547100.0,7.0379,7.0868,7.0282,7.0868,547100.0
2010-09-30 14:50:00,7.25,7.27,7.24,7.25,602100.0,7.0868,7.1064,7.077,7.0868,602100.0
2010-09-30 15:00:00,7.25,7.26,7.23,7.26,604600.0,7.0868,7.0966,7.0673,7.0966,604600.0
2010-09-30 15:10:00,7.26,7.26,7.2,7.21,836100.0,7.0966,7.0966,7.0379,7.0477,836100.0
2010-09-30 15:20:00,7.2,7.24,7.2,7.24,457000.0,7.0379,7.077,7.0379,7.077,457000.0
2010-09-30 15:30:00,7.24,7.24,7.18,7.18,919600.0,7.077,7.077,7.0184,7.0184,919600.0
2010-09-30 15:40:00,7.18,7.22,7.17,7.2,796300.0,7.0184,7.0575,7.0086,7.0379,796300.0
2010-09-30 15:50:00,7.2,7.23,7.2,7.2,1642600.0,7.0379,7.0673,7.0379,7.0379,1642600.0
2010-10-01 09:30:00,7.32,7.34,7.25,7.28,1379000.0,7.1552,7.1748,7.0868,7.1161,1379000.0
2010-10-01 09:40:00,7.28,7.3,7.23,7.26,1403000.0,7.1161,7.1357,7.0673,7.0966,1403000.0
2010-10-01 09:50:00,7.26,7.3,7.24,7.3,1325300.0,7.0966,7.1357,7.077,7.1357,1325300.0
2010-10-01 10:00:00,7.29,7.3,7.24,7.25,1928100.0,7.1259,7.1357,7.077,7.0868,1928100.0
2010-10-01 10:10:00,7.26,7.32,7.26,7.29,1388300.0,7.0966,7.1552,7.0966,7.1259,1388300.0
2010-10-01 10:20:00,7.3,7.31,7.19,7.22,1815300.0,7.1357,7.1455,7.0282,7.0575,1815300.0
2010-10-01 10:30:00,7.22,7.25,7.21,7.24,1763000.0,7.0575,7.0868,7.0477,7.077,1763000.0
2010-10-01 10:40:00,7.24,7.28,7.23,7.27,500900.0,7.077,7.1161,7.0673,7.1064,500900.0
2010-10-01 10:50:00,7.28,7.28,7.24,7.24,665200.0,7.1161,7.1161,7.077,7.077,665200.0
2010-10-01 11:00:00,7.24,7.31,7.24,7.3,1006000.0,7.077,7.1455,7.077,7.1357,1006000.0
2010-10-01 11:10:00,7.3,7.33,7.29,7.31,1189200.0,7.1357,7.165,7.1259,7.1455,1189200.0
2010-10-01 11:20:00,7.3,7.32,7.26,7.27,451800.0,7.1357,7.1552,7.0966,7.1064,451800.0
2010-10-01 11:30:00,7.27,7.29,7.25,7.28,376100.0,7.1064,7.1259,7.0868,7.1161,376100.0
2010-10-01 11:40:00,7.28,7.31,7.27,7.31,453100.0,7.1161,7.1455,7.1064,7.1455,453100.0
2010-10-01 11:50:00,7.3,7.31,7.27,7.27,245100.0,7.1357,7.1455,7.1064,7.1064,245100.0
2010-10-01 12:00:00,7.28,7.28,7.26,7.26,255900.0,7.1161,7.1161,7.0966,7.0966,255900.0
2010-10-01 12:10:00,7.26,7.27,7.21,7.24,368800.0,7.0966,7.1064,7.0477,7.077,368800.0
2010-10-01 12:20:00,7.24,7.25,7.21,7.24,267600.0,7.077,7.0868,7.0477,7.077,267600.0
2010-10-01 12:30:00,7.24,7.24,7.21,7.21,176800.0,7.077,7.077,7.0477,7.0477,176800.0
2010-10-01 12:40:00,7.22,7.22,7.2,7.22,637500.0,7.0575,7.0575,7.0379,7.0575,637500.0
2010-10-01 12:50:00,7.23,7.24,7.22,7.23,319200.0,7.0673,7.077,7.0575,7.0673,319200.0
2010-10-01 13:00:00,7.24,7.28,7.23,7.28,307600.0,7.077,7.1161,7.0673,7.1161,307600.0
2010-10-01 13:10:00,7.28,7.3,7.27,7.27,592500.0,7.1161,7.1357,7.1064,7.1064,592500.0
2010-10-01 13:20:00,7.27,7.28,7.26,7.27,364200.0,7.1064,7.1161,7.0966,7.1064,364200.0
2010-10-01 13:30:00,7.27,7.27,7.25,7.25,184900.0,7.1064,7.1064,7.0868,7.0868,184900.0
2010-10-01 13:40:00,7.25,7.26,7.25,7.26,181500.0,7.0868,7.0966,7.0868,7.0966,181500.0
2010-10-01 13:50:00,7.25,7.26,7.25,7.25,186100.0,7.0868,7.0966,7.0868,7.0868,186100.0
2010-10-01 14:00:00,7.25,7.28,7.25,7.25,265000.0,7.0868,7.1161,7.0868,7.0868,265000.0
2010-10-01 14:10:00,7.25,7.26,7.25,7.25,98800.0,7.0868,7.0966,7.0868,7.0868,98800.0
2010-10-01 14:20:00,7.25,7.27,7.24,7.25,431700.0,7.0868,7.1064,7.077,7.0868,431700.0
2010-10-01 14:30:00,7.26,7.3,7.26,7.28,813500.0,7.0966,7.1357,7.0966,7.1161,813500.0
2010-10-01 14:40:00,7.28,7.29,7.28,7.28,238700.0,7.1161,7.1259,7.1161,7.1161,238700.0
2010-10-01 14:50:00,7.28,7.3,7.28,7.3,296200.0,7.1161,7.1357,7.1161,7.1357,296200.0
2010-10-01 15:00:00,7.29,7.32,7.28,7.3,608900.0,7.1259,7.1552,7.1161,7.1357,608900.0
2010-10-01 15:10:00,7.3,7.31,7.28,7.3,511100.0,7.1357,7.1455,7.1161,7.1357,511100.0
2010-10-01 15:20:00,7.3,7.3,7.26,7.27,401100.0,7.1357,7.1357,7.0966,7.1064,401100.0
2010-10-01 15:30:00,7.27,7.29,7.26,7.29,369500.0,7.1064,7.1259,7.0966,7.1259,369500.0
2010-10-01 15:40:00,7.28,7.3,7.28,7.28,609800.0,7.1161,7.1357,7.1161,7.1161,609800.0
2010-10-01 15:50:00,7.28,7.29,7.26,7.28,1452700.0,7.1161,7.1259,7.0966,7.1161,1452700.0
2010-10-04 09:30:00,7.25,7.27,7.15,7.19,760700.0,7.0868,7.1064,6.9891,7.0282,760700.0
2010-10-04 09:40:00,7.2,7.23,7.15,7.18,674600.0,7.0379,7.0673,6.9891,7.0184,674600.0
2010-10-04 09:50:00,7.19,7.2,7.12,7.15,978000.0,7.0282,7.0379,6.9597,6.9891,978000.0
2010-10-04 10:00:00,7.14,7.2,7.1,7.2,1374000.0,6.9793,7.0379,6.9402,7.0379,1374000.0
2010-10-04 10:10:00,7.2,7.2,7.15,7.17,646700.0,7.0379,7.0379,6.9891,7.0086,646700.0
2010-10-04 10:20:00,7.17,7.2,7.15,7.16,838000.0,7.0086,7.0379,6.9891,6.9988,838000.0
2010-10-04 10:30:00,7.16,7.18,7.14,7.16,696300.0,6.9988,7.0184,6.9793,6.9988,696300.0
2010-10-04 10:40:00,7.15,7.16,7.13,7.14,619700.0,6.9891,6.9988,6.9695,6.9793,619700.0
2010-10-04 10:50:00,7.15,7.17,7.14,7.15,409600.0,6.9891,7.0086,6.9793,6.9891,409600.0
2010-10-04 11:00:00,7.15,7.16,7.12,7.13,528800.0,6.9891,6.9988,6.9597,6.9695,528800.0
2010-10-04 11:10:00,7.13,7.14,7.12,7.12,355200.0,6.9695,6.9793,6.9597,6.9597,355200.0
2010-10-04 11:20:00,7.13,7.13,7.09,7.11,776300.0,6.9695,6.9695,6.9304,6.95,776300.0
2010-10-04 11:30:00,7.11,7.13,7.09,7.12,603900.0,6.95,6.9695,6.9304,6.9597,603900.0
2010-10-04 11:40:00,7.13,7.14,7.12,7.12,394000.0,6.9695,6.9793,6.9597,6.9597,394000.0
2010-10-04 11:50:00,7.13,7.13,7.08,7.08,587700.0,6.9695,6.9695,6.9206,6.9206,587700.0
2010-10-04 12:00:00,7.08,7.1,7.05,7.05,492500.0,6.9206,6.9402,6.8913,6.8913,492500.0
2010-10-04 12:10:00,7.06,7.1,7.05,7.09,541000.0,6.9011,6.9402,6.8913,6.9304,541000.0
2010-10-04 12:20:00,7.09,7.1,7.08,7.08,327800.0,6.9304,6.9402,6.9206,6.9206,327800.0
2010-10-04 12:30:00,7.08,7.1,7.08,7.09,260900.0,6.9206,6.9402,6.9206,6.9304,260900.0
2010-10-04 12:40:00,7.1,7.11,7.08,7.1,434000.0,6.9402,6.95,6.9206,6.9402,434000.0
2010-10-04 12:50:00,7.09,7.11,7.07,7.09,458600.0,6.9304,6.95,6.9109,6.9304,458600.0
2010-10-04 13:00:00,7.09,7.1,7.08,7.08,412900.0,6.9304,6.9402,6.9206,6.9206,412900.0
2010-10-04 13:10:00,7.08,7.09,7.07,7.08,360900.0,6.9206,6.9304,6.9109,6.9206,360900.0
2010-10-04 13:20:00,7.09,7.09,7.07,7.08,431900.0,6.9304,6.9304,6.9109,6.9206,431900.0
2010-10-04 13:30:00,7.08,7.08,7.05,7.06,740100.0,6.9206,6.9206,6.8913,6.9011,740100.0
2010-10-04 13:40:00,7.05,7.07,7.05,7.06,442300.0,6.8913,6.9109,6.8913,6.9011,442300.0
2010-10-04 13:50:00,7.05,7.07,7.05,7.07,369300.0,6.8913,6.9109,6.8913,6.9109,369300.0
2010-10-04 14:00:00,7.07,7.07,7.05,7.05,510900.0,6.9109,6.9109,6.8913,6.8913,510900.0
2010-10-04 14:10:00,7.06,7.06,7.03,7.04,864400.0,6.9011,6.9011,6.8718,6.8815,864400.0
2010-10-04 14:20:00,7.05,7.05,7.02,7.05,492400.0,6.8913,6.8913,6.862,6.8913,492400.0
2010-10-04 14:30:00,7.04,7.08,7.04,7.07,590800.0,6.8815,6.9206,6.8815,6.9109,590800.0
2010-10-04 14:40:00,7.08,7.08,7.04,7.05,712600.0,6.9206,6.9206,6.8815,6.8913,712600.0
2010-10-04 14:50:00,7.05,7.07,7.04,7.05,795900.0,6.8913,6.9109,6.8815,6.8913,795900.0
2010-10-04 15:00:00,7.05,7.07,7.03,7.04,1305400.0,6.8913,6.9109,6.8718,6.8815,1305400.0
2010-10-04 15:10:00,7.04,7.06,7.02,7.05,895200.0,6.8815,6.9011,6.862,6.8913,895200.0
2010-10-04 15:20:00,7.05,7.06,7.03,7.06,1141800.0,6.8913,6.9011,6.8718,6.9011,1141800.0
2010-10-04 15:30:00,7.05,7.07,7.01,7.02,2816400.0,6.8913,6.9109,6.8522,6.862,2816400.0
2010-10-04 15:40:00,7.02,7.03,6.98,6.99,2411800.0,6.862,6.8718,6.8229,6.8327,2411800.0
2010-10-04 15:50:00,6.98,7.0,6.97,6.99,3713100.0,6.8229,6.8424,6.8131,6.8327,3713100.0
2010-10-05 09:30:00,7.15,7.15,7.03,7.07,2981900.0,6.9891,6.9891,6.8718,6.9109,2981900.0
2010-10-05 09:40:00,7.07,7.08,7.01,7.01,1926100.0,6.9109,6.9206,6.8522,6.8522,1926100.0
2010-10-05 09:50:00,7.01,7.05,7.0,7.04,1107500.0,6.8522,6.8913,6.8424,6.8815,1107500.0
2010-10-05 10:00:00,7.04,7.06,6.96,6.96,1871200.0,6.8815,6.9011,6.8033,6.8033,1871200.0
2010-10-05 10:10:00,6.96,6.97,6.93,6.95,1581100.0,6.8033,6.8131,6.774,6.7936,1581100.0
2010-10-05 10:20:00,6.94,6.97,6.93,6.97,1160200.0,6.7838,6.8131,6.774,6.8131,1160200.0
2010-10-05 10:30:00,6.97,7.02,6.96,7.01,982000.0,6.8131,6.862,6.8033,6.8522,982000.0
2010-10-05 10:40:00,7.01,7.02,6.99,7.0,950100.0,6.8522,6.862,6.8327,6.8424,950100.0
2010-10-05 10:50:00,6.99,7.01,6.98,6.99,862900.0,6.8327,6.8522,6.8229,6.8327,862900.0
2010-10-05 11:00:00,6.99,7.01,6.98,7.01,330500.0,6.8327,6.8522,6.8229,6.8522,330500.0
2010-10-05 11:10:00,7.01,7.01,6.97,6.97,787800.0,6.8522,6.8522,6.8131,6.8131,787800.0
2010-10-05 11:20:00,6.98,6.98,6.96,6.97,606700.0,6.8229,6.8229,6.8033,6.8131,606700.0
2010-10-05 11:30:00,6.97,7.01,6.97,7.01,910800.0,6.8131,6.8522,6.8131,6.8522,910800.0
2010-10-05 11:40:00,7.01,7.05,7.01,7.03,1025900.0,6.8522,6.8913,6.8522,6.8718,1025900.0
2010-10-05 11:50:00,7.03,7.05,7.02,7.04,1176300.0,6.8718,6.8913,6.862,6.8815,1176300.0
2010-10-05 12:00:00,7.04,7.05,7.03,7.04,670000.0,6.8815,6.8913,6.8718,6.8815,670000.0
2010-10-05 12:10:00,7.04,7.05,7.0,7.01,1067500.0,6.8815,6.8913,6.8424,6.8522,1067500.0
2010-10-05 12:20:00,7.01,7.02,6.97,6.97,1445400.0,6.8522,6.862,6.8131,6.8131,1445400.0
2010-10-05 12:30:00,6.97,7.0,6.97,6.98,957300.0,6.8131,6.8424,6.8131,6.8229,957300.0
2010-10-05 12:40:00,6.99,6.99,6.96,6.97,1103500.0,6.8327,6.8327,6.8033,6.8131,1103500.0
2010-10-05 12:50:00,6.97,6.98,6.96,6.97,593600.0,6.8131,6.8229,6.8033,6.8131,593600.0
2010-10-05 13:00:00,6.96,6.98,6.96,6.97,823200.0,6.8033,6.8229,6.8033,6.8131,823200.0
2010-10-05 13:10:00,6.97,7.0,6.96,6.99,1334600.0,6.8131,6.8424,6.8033,6.8327,1334600.0
2010-10-05 13:20:00,6.98,6.98,6.94,6.94,2522800.0,6.8229,6.8229,6.7838,6.7838,2522800.0
2010-10-05 13:30:00,6.95,6.98,6.93,6.97,2053300.0,6.7936,6.8229,6.774,6.8131,2053300.0
2010-10-05 13:40:00,6.96,7.01,6.95,7.01,2443400.0,6.8033,6.8522,6.7936,6.8522,2443400.0
2010-10-05 13:50:00,7.01,7.01,6.97,6.97,1630700.0,6.8522,6.8522,6.8131,6.8131,1630700.0
2010-10-05 14:00:00,6.97,6.99,6.97,6.98,911500.0,6.8131,6.8327,6.8131,6.8229,911500.0
2010-10-05 14:10:00,6.97,6.99,6.96,6.98,1429500.0,6.8131,6.8327,6.8033,6.8229,1429500.0
2010-10-05 14:20:00,6.97,6.98,6.94,6.95,2057100.0,6.8131,6.8229,6.7838,6.7936,2057100.0
2010-10-05 14:30:00,6.95,6.96,6.93,6.94,624800.0,6.7936,6.8033,6.774,6.7838,624800.0
2010-10-05 14:40:00,6.93,6.98,6.93,6.97,1198900.0,6.774,6.8229,6.774,6.8131,1198900.0
2010-10-05 14:50:00,6.97,6.98,6.95,6.97,1198100.0,6.8131,6.8229,6.7936,6.8131,1198100.0
2010-10-05 15:00:00,6.96,6.97,6.95,6.97,1408200.0,6.8033,6.8131,6.7936,6.8131,1408200.0
2010-10-05 15:10:00,6.97,6.99,6.94,6.96,2257800.0,6.8131,6.8327,6.7838,6.8033,2257800.0
2010-10-05 15:20:00,6.96,7.0,6.95,6.98,2278900.0,6.8033,6.8424,6.7936,6.8229,2278900.0
2010-10-05 15:30:00,6.99,6.99,6.97,6.97,1056800.0,6.8327,6.8327,6.8131,6.8131,1056800.0
2010-10-05 15:40:00,6.97,6.98,6.95,6.96,2687200.0,6.8131,6.8229,6.7936,6.8033,2687200.0
2010-10-05 15:50:00,6.96,6.98,6.92,6.92,3797900.0,6.8033,6.8229,6.7642,6.7642,3797900.0
2010-10-06 09:30:00,6.95,6.96,6.9,6.92,1769400.0,6.7936,6.8033,6.7447,6.7642,1769400.0
2010-10-06 09:40:00,6.91,6.92,6.86,6.88,1535100.0,6.7545,6.7642,6.7056,6.7251,1535100.0
2010-10-06 09:50:00,6.87,6.89,6.85,6.89,2064500.0,6.7154,6.7349,6.6958,6.7349,2064500.0
2010-10-06 10:00:00,6.88,6.91,6.88,6.89,1096200.0,6.7251,6.7545,6.7251,6.7349,1096200.0
2010-10-06 10:10:00,6.89,6.9,6.85,6.86,1489600.0,6.7349,6.7447,6.6958,6.7056,1489600.0
2010-10-06 10:20:00,6.86,6.89,6.85,6.89,1003300.0,6.7056,6.7349,6.6958,6.7349,1003300.0
2010-10-06 10:30:00,6.89,6.9,6.84,6.85,947100.0,6.7349,6.7447,6.686,6.6958,947100.0
2010-10-06 10:40:00,6.86,6.89,6.85,6.89,626300.0,6.7056,6.7349,6.6958,6.7349,626300.0
2010-10-06 10:50:00,6.89,6.89,6.86,6.88,340800.0,6.7349,6.7349,6.7056,6.7251,340800.0
2010-10-06 11:00:00,6.88,6.88,6.82,6.84,1537400.0,6.7251,6.7251,6.6665,6.686,1537400.0
2010-10-06 11:10:00,6.84,6.85,6.83,6.84,508500.0,6.686,6.6958,6.6763,6.686,508500.0
2010-10-06 11:20:00,6.84,6.86,6.83,6.86,367800.0,6.686,6.7056,6.6763,6.7056,367800.0
2010-10-06 11:30:00,6.86,6.87,6.85,6.86,298200.0,6.7056,6.7154,6.6958,6.7056,298200.0
2010-10-06 11:40:00,6.87,6.87,6.84,6.84,318200.0,6.7154,6.7154,6.686,6.686,318200.0
2010-10-06 11:50:00,6.85,6.86,6.84,6.85,543400.0,6.6958,6.7056,6.686,6.6958,543400.0
2010-10-06 12:00:00,6.84,6.87,6.84,6.86,456000.0,6.686,6.7154,6.686,6.7056,456000.0
2010-10-06 12:10:00,6.86,6.88,6.83,6.84,2020200.0,6.7056,6.7251,6.6763,6.686,2020200.0
2010-10-06 12:20:00,6.85,6.85,6.82,6.83,697900.0,6.6958,6.6958,6.6665,6.6763,697900.0
2010-10-06 12:30:00,6.82,6.83,6.8,6.82,608500.0,6.6665,6.6763,6.6469,6.6665,608500.0
2010-10-06 12:40:00,6.82,6.85,6.81,6.84,629700.0,6.6665,6.6958,6.6567,6.686,629700.0
2010-10-06 12:50:00,6.83,6.84,6.8,6.81,849200.0,6.6763,6.686,6.6469,6.6567,849200.0
2010-10-06 13:00:00,6.81,6.81,6.76,6.78,1091300.0,6.6567,6.6567,6.6078,6.6274,1091300.0
2010-10-06 13:10:00,6.77,6.8,6.77,6.79,373400.0,6.6176,6.6469,6.6176,6.6372,373400.0
2010-10-06 13:20:00,6.78,6.79,6.77,6.79,476500.0,6.6274,6.6372,6.6176,6.6372,476500.0
2010-10-06 13:30:00,6.79,6.8,6.78,6.8,169300.0,6.6372,6.6469,6.6274,6.6469,169300.0
2010-10-06 13:40:00,6.8,6.8,6.77,6.78,381700.0,6.6469,6.6469,6.6176,6.6274,381700.0
2010-10-06 13:50:00,6.78,6.81,6.77,6.81,403100.0,6.6274,6.6567,6.6176,6.6567,403100.0
2010-10-06 14:00:00,6.81,6.82,6.8,6.82,325000.0,6.6567,6.6665,6.6469,6.6665,325000.0
2010-10-06 14:10:00,6.82,6.83,6.8,6.83,372200.0,6.6665,6.6763,6.6469,6.6763,372200.0
2010-10-06 14:20:00,6.82,6.83,6.82,6.83,218500.0,6.6665,6.6763,6.6665,6.6763,218500.0
2010-10-06 14:30:00,6.83,6.83,6.82,6.83,193300.0,6.6763,6.6763,6.6665,6.6763,193300.0
2010-10-06 14:40:00,6.82,6.87,6.82,6.87,804500.0,6.6665,6.7154,6.6665,6.7154,804500.0
2010-10-06 14:50:00,6.87,6.88,6.85,6.86,1011800.0,6.7154,6.7251,6.6958,6.7056,1011800.0
2010-10-06 15:00:00,6.86,6.87,6.85,6.86,755900.0,6.7056,6.7154,6.6958,6.7056,755900.0
2010-10-06 15:10:00,6.86,6.88,6.85,6.86,1249800.0,6.7056,6.7251,6.6958,6.7056,1249800.0
2010-10-06 15:20:00,6.86,6.87,6.84,6.87,572700.0,6.7056,6.7154,6.686,6.7154,572700.0
2010-10-06 15:30:00,6.86,6.88,6.86,6.87,545500.0,6.7056,6.7251,6.7056,6.7154,545500.0
2010-10-06 15:40:00,6.87,6.92,6.87,6.91,1255300.0,6.7154,6.7642,6.7154,6.7545,1255300.0
2010-10-06 15:50:00,6.91,6.95,6.91,6.95,2427800.0,6.7545,6.7936,6.7545,6.7936,2427800.0
2010-10-07 09:30:00,7.03,7.07,6.98,6.99,1895700.0,6.8718,6.9109,6.8229,6.8327,1895700.0
2010-10-07 09:40:00,6.98,7.03,6.95,6.97,1376100.0,6.8229,6.8718,6.7936,6.8131,1376100.0
2010-10-07 09:50:00,6.97,7.01,6.95,6.98,1470900.0,6.8131,6.8522,6.7936,6.8229,1470900.0
2010-10-07 10:00:00,6.98,7.01,6.96,7.0,824200.0,6.8229,6.8522,6.8033,6.8424,824200.0
2010-10-07 10:10:00,7.0,7.03,6.99,7.03,1044000.0,6.8424,6.8718,6.8327,6.8718,1044000.0
2010-10-07 10:20:00,7.03,7.1,7.03,7.08,1427300.0,6.8718,6.9402,6.8718,6.9206,1427300.0
2010-10-07 10:30:00,7.08,7.09,7.06,7.07,987700.0,6.9206,6.9304,6.9011,6.9109,987700.0
2010-10-07 10:40:00,7.07,7.08,7.05,7.05,743200.0,6.9109,6.9206,6.8913,6.8913,743200.0
2010-10-07 10:50:00,7.06,7.06,7.04,7.05,690100.0,6.9011,6.9011,6.8815,6.8913,690100.0
2010-10-07 11:00:00,7.05,7.06,7.02,7.03,739900.0,6.8913,6.9011,6.862,6.8718,739900.0
2010-10-07 11:10:00,7.03,7.08,7.03,7.04,963900.0,6.8718,6.9206,6.8718,6.8815,963900.0
2010-10-07 11:20:00,7.04,7.09,7.04,7.07,861000.0,6.8815,6.9304,6.8815,6.9109,861000.0
2010-10-07 11:30:00,7.07,7.09,7.07,7.09,751800.0,6.9109,6.9304,6.9109,6.9304,751800.0
2010-10-07 11:40:00,7.09,7.09,7.06,7.06,623400.0,6.9304,6.9304,6.9011,6.9011,623400.0
2010-10-07 11:50:00,7.06,7.07,7.05,7.07,543700.0,6.9011,6.9109,6.8913,6.9109,543700.0
2010-10-07 12:00:00,7.06,7.1,7.06,7.09,940200.0,6.9011,6.9402,6.9011,6.9304,940200.0
2010-10-07 12:10:00,7.1,7.1,7.07,7.07,1070200.0,6.9402,6.9402,6.9109,6.9109,1070200.0
2010-10-07 12:20:00,7.07,7.08,7.06,7.06,493400.0,6.9109,6.9206,6.9011,6.9011,493400.0
2010-10-07 12:30:00,7.06,7.07,7.02,7.07,1396000.0,6.9011,6.9109,6.862,6.9109,1396000.0
2010-10-07 12:40:00,7.06,7.07,7.06,7.07,150600.0,6.9011,6.9109,6.9011,6.9109,150600.0
2010-10-07 12:50:00,7.06,7.07,7.06,7.06,149800.0,6.9011,6.9109,6.9011,6.9011,149800.0
2010-10-07 13:00:00,7.06,7.08,7.06,7.08,683200.0,6.9011,6.9206,6.9011,6.9206,683200.0
2010-10-07 13:10:00,7.08,7.09,7.06,7.07,460500.0,6.9206,6.9304,6.9011,6.9109,460500.0
2010-10-07 13:20:00,7.06,7.07,7.05,7.05,391500.0,6.9011,6.9109,6.8913,6.8913,391500.0
2010-10-07 13:30:00,7.05,7.05,7.04,7.05,546800.0,6.8913,6.8913,6.8815,6.8913,546800.0
2010-10-07 13:40:00,7.04,7.07,7.04,7.07,479700.0,6.8815,6.9109,6.8815,6.9109,479700.0
2010-10-07 13:50:00,7.06,7.08,7.04,7.07,928700.0,6.9011,6.9206,6.8815,6.9109,928700.0
2010-10-07 14:00:00,7.07,7.08,7.04,7.06,1107100.0,6.9109,6.9206,6.8815,6.9011,1107100.0
2010-10-07 14:10:00,7.06,7.09,7.05,7.09,708900.0,6.9011,6.9304,6.8913,6.9304,708900.0
2010-10-07 14:20:00,7.08,7.09,7.06,7.06,385500.0,6.9206,6.9304,6.9011,6.9011,385500.0
2010-10-07 14:30:00,7.07,7.08,7.06,7.07,420600.0,6.9109,6.9206,6.9011,6.9109,420600.0
2010-10-07 14:40:00,7.06,7.07,7.06,7.07,710800.0,6.9011,6.9109,6.9011,6.9109,710800.0
2010-10-07 14:50:00,7.06,7.09,7.06,7.09,1157300.0,6.9011,6.9304,6.9011,6.9304,1157300.0
2010-10-07 15:00:00,7.09,7.09,7.06,7.06,567200.0,6.9304,6.9304,6.9011,6.9011,567200.0
2010-10-07 15:10:00,7.07,7.08,7.06,7.07,641000.0,6.9109,6.9206,6.9011,6.9109,641000.0
2010-10-07 15:20:00,7.08,7.08,7.04,7.05,977000.0,6.9206,6.9206,6.8815,6.8913,977000.0
2010-10-07 15:30:00,7.05,7.08,7.04,7.08,1872700.0,6.8913,6.9206,6.8815,6.9206,1872700.0
2010-10-07 15:40:00,7.07,7.1,7.07,7.1,1490100.0,6.9109,6.9402,6.9109,6.9402,1490100.0
2010-10-07 15:50:00,7.1,7.11,7.07,7.1,3559300.0,6.9402,6.95,6.9109,6.9402,3559300.0
2010-10-08 09:30:00,7.21,7.37,7.2,7.29,6635400.0,7.0477,7.2041,7.0379,7.1259,6635400.0
2010-10-08 09:40:00,7.28,7.43,7.27,7.41,5160600.0,7.1161,7.2628,7.1064,7.2432,5160600.0
2010-10-08 09:50:00,7.41,7.49,7.4,7.42,5285500.0,7.2432,7.3214,7.2334,7.253,5285500.0
2010-10-08 10:00:00,7.43,7.47,7.4,7.45,3745900.0,7.2628,7.3019,7.2334,7.2823,3745900.0
2010-10-08 10:10:00,7.46,7.55,7.45,7.52,4612100.0,7.2921,7.3801,7.2823,7.3507,4612100.0
2010-10-08 10:20:00,7.53,7.59,7.5,7.5,4220200.0,7.3605,7.4192,7.3312,7.3312,4220200.0
2010-10-08 10:30:00,7.5,7.52,7.43,7.44,3025600.0,7.3312,7.3507,7.2628,7.2725,3025600.0
2010-10-08 10:40:00,7.44,7.49,7.44,7.45,1850000.0,7.2725,7.3214,7.2725,7.2823,1850000.0
2010-10-08 10:50:00,7.44,7.49,7.43,7.48,1830600.0,7.2725,7.3214,7.2628,7.3116,1830600.0
2010-10-08 11:00:00,7.49,7.49,7.46,7.47,919500.0,7.3214,7.3214,7.2921,7.3019,919500.0
2010-10-08 11:10:00,7.46,7.5,7.45,7.49,1590200.0,7.2921,7.3312,7.2823,7.3214,1590200.0
2010-10-08 11:20:00,7.5,7.54,7.49,7.54,1809800.0,7.3312,7.3703,7.3214,7.3703,1809800.0
2010-10-08 11:30:00,7.54,7.55,7.53,7.55,1322400.0,7.3703,7.3801,7.3605,7.3801,1322400.0
2010-10-08 11:40:00,7.55,7.55,7.54,7.54,1370100.0,7.3801,7.3801,7.3703,7.3703,1370100.0
2010-10-08 11:50:00,7.54,7.58,7.54,7.57,1263000.0,7.3703,7.4094,7.3703,7.3996,1263000.0
2010-10-08 12:00:00,7.58,7.59,7.51,7.52,3325700.0,7.4094,7.4192,7.341,7.3507,3325700.0
2010-10-08 12:10:00,7.51,7.55,7.51,7.53,949700.0,7.341,7.3801,7.341,7.3605,949700.0
2010-10-08 12:20:00,7.53,7.54,7.5,7.5,1486400.0,7.3605,7.3703,7.3312,7.3312,1486400.0
2010-10-08 12:30:00,7.5,7.54,7.5,7.54,578400.0,7.3312,7.3703,7.3312,7.3703,578400.0
2010-10-08 12:40:00,7.54,7.57,7.53,7.56,775700.0,7.3703,7.3996,7.3605,7.3898,775700.0
2010-10-08 12:50:00,7.57,7.58,7.55,7.57,1150700.0,7.3996,7.4094,7.3801,7.3996,1150700.0
2010-10-08 13:00:00,7.57,7.59,7.53,7.54,1897300.0,7.3996,7.4192,7.3605,7.3703,1897300.0
2010-10-08 13:10:00,7.55,7.55,7.53,7.53,768900.0,7.3801,7.3801,7.3605,7.3605,768900.0
2010-10-08 13:20:00,7.53,7.54,7.5,7.52,1177900.0,7.3605,7.3703,7.3312,7.3507,1177900.0
2010-10-08 13:30:00,7.53,7.54,7.5,7.52,1349100.0,7.3605,7.3703,7.3312,7.3507,1349100.0
2010-10-08 13:40:00,7.52,7.52,7.5,7.51,337300.0,7.3507,7.3507,7.3312,7.341,337300.0
2010-10-08 13:50:00,7.51,7.54,7.5,7.53,498200.0,7.341,7.3703,7.3312,7.3605,498200.0
2010-10-08 14:00:00,7.54,7.57,7.53,7.57,1291400.0,7.3703,7.3996,7.3605,7.3996,1291400.0
2010-10-08 14:10:00,7.57,7.61,7.56,7.59,1758400.0,7.3996,7.4387,7.3898,7.4192,1758400.0
2010-10-08 14:20:00,7.59,7.61,7.55,7.61,1928800.0,7.4192,7.4387,7.3801,7.4387,1928800.0
2010-10-08 14:30:00,7.61,7.64,7.57,7.64,2341700.0,7.4387,7.468,7.3996,7.468,2341700.0
2010-10-08 14:40:00,7.64,7.64,7.6,7.6,1101500.0,7.468,7.468,7.4289,7.4289,1101500.0
2010-10-08 14:50:00,7.6,7.62,7.57,7.61,1347400.0,7.4289,7.4485,7.3996,7.4387,1347400.0
2010-10-08 15:00:00,7.61,7.63,7.6,7.63,1402700.0,7.4387,7.4583,7.4289,7.4583,1402700.0
2010-10-08 15:10:00,7.63,7.63,7.56,7.61,1572600.0,7.4583,7.4583,7.3898,7.4387,1572600.0
2010-10-08 15:20:00,7.6,7.61,7.52,7.56,3272900.0,7.4289,7.4387,7.3507,7.3898,3272900.0
2010-10-08 15:30:00,7.55,7.58,7.55,7.58,1459200.0,7.3801,7.4094,7.3801,7.4094,1459200.0
2010-10-08 15:40:00,7.57,7.61,7.57,7.59,1710400.0,7.3996,7.4387,7.3996,7.4192,1710400.0
2010-10-08 15:50:00,7.59,7.61,7.57,7.59,4177900.0,7.4192,7.4387,7.3996,7.4192,4177900.0
2010-10-11 09:30:00,7.66,7.7,7.59,7.61,1583000.0,7.4876,7.5267,7.4192,7.4387,1583000.0
2010-10-11 09:40:00,7.61,7.63,7.58,7.59,1783400.0,7.4387,7.4583,7.4094,7.4192,1783400.0
2010-10-11 09:50:00,7.59,7.6,7.56,7.57,1305000.0,7.4192,7.4289,7.3898,7.3996,1305000.0
2010-10-11 10:00:00,7.57,7.61,7.56,7.6,1435600.0,7.3996,7.4387,7.3898,7.4289,1435600.0
2010-10-11 10:10:00,7.6,7.61,7.58,7.61,418500.0,7.4289,7.4387,7.4094,7.4387,418500.0
2010-10-11 10:20:00,7.61,7.67,7.6,7.67,1235600.0,7.4387,7.4974,7.4289,7.4974,1235600.0
2010-10-11 10:30:00,7.67,7.73,7.65,7.65,2188100.0,7.4974,7.556,7.4778,7.4778,2188100.0
2010-10-11 10:40:00,7.65,7.68,7.65,7.67,1289800.0,7.4778,7.5071,7.4778,7.4974,1289800.0
2010-10-11 10:50:00,7.68,7.68,7.65,7.67,708900.0,7.5071,7.5071,7.4778,7.4974,708900.0
2010-10-11 11:00:00,7.66,7.68,7.63,7.68,1718200.0,7.4876,7.5071,7.4583,7.5071,1718200.0
2010-10-11 11:10:00,7.68,7.74,7.67,7.72,2172400.0,7.5071,7.5658,7.4974,7.5462,2172400.0
2010-10-11 11:20:00,7.73,7.73,7.71,7.72,1377600.0,7.556,7.556,7.5365,7.5462,1377600.0
2010-10-11 11:30:00,7.72,7.76,7.72,7.75,1475700.0,7.5462,7.5853,7.5462,7.5756,1475700.0
2010-10-11 11:40:00,7.75,7.77,7.75,7.76,650600.0,7.5756,7.5951,7.5756,7.5853,650600.0
2010-10-11 11:50:00,7.76,7.81,7.75,7.8,2020400.0,7.5853,7.6342,7.5756,7.6244,2020400.0
2010-10-11 12:00:00,7.8,7.8,7.77,7.78,466600.0,7.6244,7.6244,7.5951,7.6049,466600.0
2010-10-11 12:10:00,7.78,7.79,7.78,7.78,376500.0,7.6049,7.6147,7.6049,7.6049,376500.0
2010-10-11 12:20:00,7.78,7.8,7.78,7.79,887200.0,7.6049,7.6244,7.6049,7.6147,887200.0
2010-10-11 12:30:00,7.8,7.82,7.78,7.82,977800.0,7.6244,7.644,7.6049,7.644,977800.0
2010-10-11 12:40:00,7.82,7.83,7.8,7.83,799400.0,7.644,7.6538,7.6244,7.6538,799400.0
2010-10-11 12:50:00,7.82,7.86,7.82,7.85,1648300.0,7.644,7.6831,7.644,7.6733,1648300.0
2010-10-11 13:00:00,7.84,7.88,7.84,7.88,1419000.0,7.6635,7.7026,7.6635,7.7026,1419000.0
2010-10-11 13:10:00,7.88,7.89,7.85,7.89,1358800.0,7.7026,7.7124,7.6733,7.7124,1358800.0
2010-10-11 13:20:00,7.88,7.9,7.88,7.88,1627800.0,7.7026,7.7222,7.7026,7.7026,1627800.0
2010-10-11 13:30:00,7.89,7.89,7.83,7.84,980500.0,7.7124,7.7124,7.6538,7.6635,980500.0
2010-10-11 13:40:00,7.84,7.85,7.83,7.85,1105100.0,7.6635,7.6733,7.6538,7.6733,1105100.0
2010-10-11 13:50:00,7.85,7.85,7.83,7.85,496300.0,7.6733,7.6733,7.6538,7.6733,496300.0
2010-10-11 14:00:00,7.85,7.85,7.83,7.83,497800.0,7.6733,7.6733,7.6538,7.6538,497800.0
2010-10-11 14:10:00,7.83,7.84,7.8,7.8,724900.0,7.6538,7.6635,7.6244,7.6244,724900.0
2010-10-11 14:20:00,7.8,7.82,7.8,7.82,490100.0,7.6244,7.644,7.6244,7.644,490100.0
2010-10-11 14:30:00,7.81,7.82,7.8,7.8,509700.0,7.6342,7.644,7.6244,7.6244,509700.0
2010-10-11 14:40:00,7.8,7.81,7.8,7.8,191700.0,7.6244,7.6342,7.6244,7.6244,191700.0
2010-10-11 14:50:00,7.81,7.81,7.79,7.8,824800.0,7.6342,7.6342,7.6147,7.6244,824800.0
2010-10-11 15:00:00,7.8,7.81,7.79,7.8,464300.0,7.6244,7.6342,7.6147,7.6244,464300.0
2010-10-11 15:10:00,7.8,7.81,7.75,7.76,1132300.0,7.6244,7.6342,7.5756,7.5853,1132300.0
2010-10-11 15:20:00,7.75,7.76,7.71,7.72,1018700.0,7.5756,7.5853,7.5365,7.5462,1018700.0
2010-10-11 15:30:00,7.72,7.72,7.68,7.71,1420700.0,7.5462,7.5462,7.5071,7.5365,1420700.0
2010-10-11 15:40:00,7.7,7.74,7.69,7.71,2024600.0,7.5267,7.5658,7.5169,7.5365,2024600.0
2010-10-11 15:50:00,7.71,7.72,7.66,7.68,2754300.0,7.5365,7.5462,7.4876,7.5071,2754300.0
2010-10-12 09:30:00,7.66,7.66,7.58,7.59,1267600.0,7.4876,7.4876,7.4094,7.4192,1267600.0
2010-10-12 09:40:00,7.58,7.66,7.58,7.63,873600.0,7.4094,7.4876,7.4094,7.4583,873600.0
2010-10-12 09:50:00,7.63,7.73,7.62,7.7,1288800.0,7.4583,7.556,7.4485,7.5267,1288800.0
2010-10-12 10:00:00,7.69,7.78,7.69,7.76,1462100.0,7.5169,7.6049,7.5169,7.5853,1462100.0
2010-10-12 10:10:00,7.76,7.85,7.76,7.8,2008700.0,7.5853,7.6733,7.5853,7.6244,2008700.0
2010-10-12 10:20:00,7.81,7.82,7.72,7.73,1695500.0,7.6342,7.644,7.5462,7.556,1695500.0
2010-10-12 10:30:00,7.73,7.79,7.73,7.77,1032600.0,7.556,7.6147,7.556,7.5951,1032600.0
2010-10-12 10:40:00,7.76,7.85,7.76,7.84,1104500.0,7.5853,7.6733,7.5853,7.6635,1104500.0
2010-10-12 10:50:00,7.84,7.87,7.81,7.81,1040500.0,7.6635,7.6929,7.6342,7.6342,1040500.0
2010-10-12 11:00:00,7.82,7.84,7.8,7.82,541300.0,7.644,7.6635,7.6244,7.644,541300.0
2010-10-12 11:10:00,7.82,7.84,7.8,7.81,635800.0,7.644,7.6635,7.6244,7.6342,635800.0
2010-10-12 11:20:00,7.82,7.83,7.81,7.83,350800.0,7.644,7.6538,7.6342,7.6538,350800.0
2010-10-12 11:30:00,7.83,7.85,7.82,7.84,614800.0,7.6538,7.6733,7.644,7.6635,614800.0
2010-10-12 11:40:00,7.84,7.84,7.77,7.78,832200.0,7.6635,7.6635,7.5951,7.6049,832200.0
2010-10-12 11:50:00,7.77,7.82,7.77,7.82,671500.0,7.5951,7.644,7.5951,7.644,671500.0
2010-10-12 12:00:00,7.82,7.84,7.81,7.82,489200.0,7.644,7.6635,7.6342,7.644,489200.0
2010-10-12 12:10:00,7.82,7.84,7.81,7.84,338500.0,7.644,7.6635,7.6342,7.6635,338500.0
2010-10-12 12:20:00,7.83,7.84,7.8,7.81,338400.0,7.6538,7.6635,7.6244,7.6342,338400.0
2010-10-12 12:30:00,7.81,7.81,7.79,7.8,327200.0,7.6342,7.6342,7.6147,7.6244,327200.0
2010-10-12 12:40:00,7.8,7.82,7.79,7.81,294400.0,7.6244,7.644,7.6147,7.6342,294400.0
2010-10-12 12:50:00,7.81,7.82,7.8,7.8,149100.0,7.6342,7.644,7.6244,7.6244,149100.0
2010-10-12 13:00:00,7.8,7.81,7.76,7.77,535500.0,7.6244,7.6342,7.5853,7.5951,535500.0
2010-10-12 13:10:00,7.77,7.81,7.76,7.81,469300.0,7.5951,7.6342,7.5853,7.6342,469300.0
2010-10-12 13:20:00,7.8,7.81,7.8,7.81,321500.0,7.6244,7.6342,7.6244,7.6342,321500.0
2010-10-12 13:30:00,7.81,7.81,7.79,7.79,209200.0,7.6342,7.6342,7.6147,7.6147,209200.0
2010-10-12 13:40:00,7.8,7.8,7.78,7.78,271100.0,7.6244,7.6244,7.6049,7.6049,271100.0
2010-10-12 13:50:00,7.79,7.8,7.78,7.8,243700.0,7.6147,7.6244,7.6049,7.6244,243700.0
2010-10-12 14:00:00,7.8,7.82,7.77,7.8,838200.0,7.6244,7.644,7.5951,7.6244,838200.0
2010-10-12 14:10:00,7.8,7.84,7.79,7.82,824800.0,7.6244,7.6635,7.6147,7.644,824800.0
2010-10-12 14:20:00,7.82,7.83,7.78,7.79,503700.0,7.644,7.6538,7.6049,7.6147,503700.0
2010-10-12 14:30:00,7.78,7.79,7.73,7.75,971600.0,7.6049,7.6147,7.556,7.5756,971600.0
2010-10-12 14:40:00,7.75,7.79,7.74,7.75,2579700.0,7.5756,7.6147,7.5658,7.5756,2579700.0
2010-10-12 14:50:00,7.75,7.78,7.75,7.77,298400.0,7.5756,7.6049,7.5756,7.5951,298400.0
2010-10-12 15:00:00,7.78,7.78,7.73,7.74,668500.0,7.6049,7.6049,7.556,7.5658,668500.0
2010-10-12 15:10:00,7.75,7.76,7.74,7.75,502600.0,7.5756,7.5853,7.5658,7.5756,502600.0
2010-10-12 15:20:00,7.76,7.79,7.75,7.79,618200.0,7.5853,7.6147,7.5756,7.6147,618200.0
2010-10-12 15:30:00,7.79,7.79,7.77,7.77,1008500.0,7.6147,7.6147,7.5951,7.5951,1008500.0
2010-10-12 15:40:00,7.77,7.78,7.76,7.77,1113400.0,7.5951,7.6049,7.5853,7.5951,1113400.0
2010-10-12 15:50:00,7.77,7.78,7.75,7.75,2690500.0,7.5951,7.6049,7.5756,7.5756,2690500.0
2010-10-13 09:30:00,7.89,7.9,7.75,7.76,2279400.0,7.7124,7.7222,7.5756,7.5853,2279400.0
2010-10-13 09:40:00,7.75,7.78,7.67,7.75,2611400.0,7.5756,7.6049,7.4974,7.5756,2611400.0
2010-10-13 09:50:00,7.76,7.76,7.7,7.72,1239800.0,7.5853,7.5853,7.5267,7.5462,1239800.0
2010-10-13 10:00:00,7.72,7.76,7.71,7.74,1206100.0,7.5462,7.5853,7.5365,7.5658,1206100.0
2010-10-13 10:10:00,7.73,7.75,7.72,7.73,1032400.0,7.556,7.5756,7.5462,7.556,1032400.0
2010-10-13 10:20:00,7.73,7.79,7.72,7.79,1448000.0,7.556,7.6147,7.5462,7.6147,1448000.0
2010-10-13 10:30:00,7.78,7.79,7.76,7.78,1024700.0,7.6049,7.6147,7.5853,7.6049,1024700.0
2010-10-13 10:40:00,7.78,7.78,7.75,7.76,376700.0,7.6049,7.6049,7.5756,7.5853,376700.0
2010-10-13 10:50:00,7.76,7.77,7.72,7.76,992900.0,7.5853,7.5951,7.5462,7.5853,992900.0
2010-10-13 11:00:00,7.76,7.77,7.72,7.73,899900.0,7.5853,7.5951,7.5462,7.556,899900.0
2010-10-13 11:10:00,7.74,7.75,7.72,7.75,555400.0,7.5658,7.5756,7.5462,7.5756,555400.0
2010-10-13 11:20:00,7.74,7.76,7.73,7.73,658500.0,7.5658,7.5853,7.556,7.556,658500.0
2010-10-13 11:30:00,7.74,7.75,7.73,7.74,631100.0,7.5658,7.5756,7.556,7.5658,631100.0
2010-10-13 11:40:00,7.74,7.74,7.7,7.72,902300.0,7.5658,7.5658,7.5267,7.5462,902300.0
2010-10-13 11:50:00,7.72,7.74,7.71,7.72,855500.0,7.5462,7.5658,7.5365,7.5462,855500.0
2010-10-13 12:00:00,7.72,7.74,7.71,7.74,957800.0,7.5462,7.5658,7.5365,7.5658,957800.0
2010-10-13 12:10:00,7.73,7.73,7.71,7.71,369100.0,7.556,7.556,7.5365,7.5365,369100.0
2010-10-13 12:20:00,7.71,7.74,7.71,7.73,573300.0,7.5365,7.5658,7.5365,7.556,573300.0
2010-10-13 12:30:00,7.74,7.74,7.72,7.74,318200.0,7.5658,7.5658,7.5462,7.5658,318200.0
2010-10-13 12:40:00,7.74,7.74,7.72,7.72,268400.0,7.5658,7.5658,7.5462,7.5462,268400.0
2010-10-13 12:50:00,7.73,7.73,7.7,7.7,711300.0,7.556,7.556,7.5267,7.5267,711300.0
2010-10-13 13:00:00,7.71,7.72,7.7,7.71,560500.0,7.5365,7.5462,7.5267,7.5365,560500.0
2010-10-13 13:10:00,7.7,7.71,7.69,7.69,1026900.0,7.5267,7.5365,7.5169,7.5169,1026900.0
2010-10-13 13:20:00,7.69,7.7,7.66,7.66,1477900.0,7.5169,7.5267,7.4876,7.4876,1477900.0
2010-10-13 13:30:00,7.67,7.7,7.66,7.69,1280800.0,7.4974,7.5267,7.4876,7.5169,1280800.0
2010-10-13 13:40:00,7.69,7.69,7.65,7.65,1451000.0,7.5169,7.5169,7.4778,7.4778,1451000.0
2010-10-13 13:50:00,7.65,7.67,7.65,7.66,957500.0,7.4778,7.4974,7.4778,7.4876,957500.0
2010-10-13 14:00:00,7.66,7.67,7.65,7.66,287400.0,7.4876,7.4974,7.4778,7.4876,287400.0
2010-10-13 14:10:00,7.67,7.7,7.65,7.68,2249700.0,7.4974,7.5267,7.4778,7.5071,2249700.0
2010-10-13 14:20:00,7.69,7.69,7.65,7.68,772000.0,7.5169,7.5169,7.4778,7.5071,772000.0
2010-10-13 14:30:00,7.68,7.7,7.67,7.68,536600.0,7.5071,7.5267,7.4974,7.5071,536600.0
2010-10-13 14:40:00,7.68,7.7,7.67,7.68,434500.0,7.5071,7.5267,7.4974,7.5071,434500.0
2010-10-13 14:50:00,7.68,7.69,7.66,7.68,1491500.0,7.5071,7.5169,7.4876,7.5071,1491500.0
2010-10-13 15:00:00,7.67,7.68,7.66,7.66,415200.0,7.4974,7.5071,7.4876,7.4876,415200.0
2010-10-13 15:10:00,7.66,7.68,7.65,7.67,886100.0,7.4876,7.5071,7.4778,7.4974,886100.0
2010-10-13 15:20:00,7.66,7.67,7.65,7.66,555900.0,7.4876,7.4974,7.4778,7.4876,555900.0
2010-10-13 15:30:00,7.65,7.68,7.65,7.68,1142100.0,7.4778,7.5071,7.4778,7.5071,1142100.0
2010-10-13 15:40:00,7.68,7.69,7.66,7.66,1210600.0,7.5071,7.5169,7.4876,7.4876,1210600.0
2010-10-13 15:50:00,7.67,7.68,7.65,7.65,3439500.0,7.4974,7.5071,7.4778,7.4778,3439500.0
2010-10-14 09:30:00,7.65,7.73,7.63,7.69,1636600.0,7.4778,7.556,7.4583,7.5169,1636600.0
2010-10-14 09:40:00,7.69,7.74,7.66,7.67,1223700.0,7.5169,7.5658,7.4876,7.4974,1223700.0
2010-10-14 09:50:00,7.67,7.69,7.64,7.65,1456000.0,7.4974,7.5169,7.468,7.4778,1456000.0
2010-10-14 10:00:00,7.65,7.69,7.65,7.67,739000.0,7.4778,7.5169,7.4778,7.4974,739000.0
2010-10-14 10:10:00,7.67,7.68,7.65,7.66,754700.0,7.4974,7.5071,7.4778,7.4876,754700.0
2010-10-14 10:20:00,7.66,7.71,7.65,7.71,913400.0,7.4876,7.5365,7.4778,7.5365,913400.0
2010-10-14 10:30:00,7.71,7.71,7.68,7.7,487600.0,7.5365,7.5365,7.5071,7.5267,487600.0
2010-10-14 10:40:00,7.7,7.7,7.67,7.69,408700.0,7.5267,7.5267,7.4974,7.5169,408700.0
2010-10-14 10:50:00,7.68,7.7,7.68,7.7,281600.0,7.5071,7.5267,7.5071,7.5267,281600.0
2010-10-14 11:00:00,7.7,7.7,7.66,7.67,435500.0,7.5267,7.5267,7.4876,7.4974,435500.0
2010-10-14 11:10:00,7.68,7.68,7.66,7.67,327100.0,7.5071,7.5071,7.4876,7.4974,327100.0
2010-10-14 11:20:00,7.67,7.69,7.65,7.68,545100.0,7.4974,7.5169,7.4778,7.5071,545100.0
2010-10-14 11:30:00,7.68,7.7,7.66,7.66,514100.0,7.5071,7.5267,7.4876,7.4876,514100.0
2010-10-14 11:40:00,7.65,7.66,7.65,7.66,575500.0,7.4778,7.4876,7.4778,7.4876,575500.0
2010-10-14 11:50:00,7.66,7.66,7.65,7.66,538700.0,7.4876,7.4876,7.4778,7.4876,538700.0
2010-10-14 12:00:00,7.65,7.66,7.64,7.65,239300.0,7.4778,7.4876,7.468,7.4778,239300.0
2010-10-14 12:10:00,7.65,7.66,7.65,7.65,326900.0,7.4778,7.4876,7.4778,7.4778,326900.0
2010-10-14 12:20:00,7.65,7.66,7.61,7.61,416700.0,7.4778,7.4876,7.4387,7.4387,416700.0
2010-10-14 12:30:00,7.61,7.62,7.59,7.59,430500.0,7.4387,7.4485,7.4192,7.4192,430500.0
2010-10-14 12:40:00,7.59,7.6,7.58,7.58,239400.0,7.4192,7.4289,7.4094,7.4094,239400.0
2010-10-14 12:50:00,7.59,7.59,7.56,7.59,575800.0,7.4192,7.4192,7.3898,7.4192,575800.0
2010-10-14 13:00:00,7.59,7.6,7.54,7.54,599200.0,7.4192,7.4289,7.3703,7.3703,599200.0
2010-10-14 13:10:00,7.54,7.56,7.52,7.53,456600.0,7.3703,7.3898,7.3507,7.3605,456600.0
2010-10-14 13:20:00,7.52,7.54,7.51,7.54,617000.0,7.3507,7.3703,7.341,7.3703,617000.0
2010-10-14 13:30:00,7.54,7.59,7.54,7.59,349900.0,7.3703,7.4192,7.3703,7.4192,349900.0
2010-10-14 13:40:00,7.58,7.59,7.56,7.58,292300.0,7.4094,7.4192,7.3898,7.4094,292300.0
2010-10-14 13:50:00,7.58,7.59,7.56,7.58,499300.0,7.4094,7.4192,7.3898,7.4094,499300.0
2010-10-14 14:00:00,7.58,7.59,7.56,7.57,401500.0,7.4094,7.4192,7.3898,7.3996,401500.0
2010-10-14 14:10:00,7.57,7.58,7.55,7.57,375600.0,7.3996,7.4094,7.3801,7.3996,375600.0
2010-10-14 14:20:00,7.57,7.58,7.55,7.55,271500.0,7.3996,7.4094,7.3801,7.3801,271500.0
2010-10-14 14:30:00,7.56,7.56,7.53,7.54,372300.0,7.3898,7.3898,7.3605,7.3703,372300.0
2010-10-14 14:40:00,7.54,7.55,7.51,7.52,399500.0,7.3703,7.3801,7.341,7.3507,399500.0
2010-10-14 14:50:00,7.52,7.53,7.5,7.52,582800.0,7.3507,7.3605,7.3312,7.3507,582800.0
2010-10-14 15:00:00,7.51,7.53,7.5,7.53,653800.0,7.341,7.3605,7.3312,7.3605,653800.0
2010-10-14 15:10:00,7.53,7.56,7.53,7.54,405000.0,7.3605,7.3898,7.3605,7.3703,405000.0
2010-10-14 15:20:00,7.54,7.6,7.54,7.57,624000.0,7.3703,7.4289,7.3703,7.3996,624000.0
2010-10-14 15:30:00,7.57,7.6,7.55,7.59,562300.0,7.3996,7.4289,7.3801,7.4192,562300.0
2010-10-14 15:40:00,7.58,7.59,7.56,7.58,728100.0,7.4094,7.4192,7.3898,7.4094,728100.0
2010-10-14 15:50:00,7.57,7.59,7.57,7.59,1433700.0,7.3996,7.4192,7.3996,7.4192,1433700.0
2010-10-15 09:30:00,7.7,7.71,7.6,7.63,1553300.0,7.5267,7.5365,7.4289,7.4583,1553300.0
2010-10-15 09:40:00,7.62,7.62,7.5,7.5,1411500.0,7.4485,7.4485,7.3312,7.3312,1411500.0
2010-10-15 09:50:00,7.51,7.59,7.5,7.55,901900.0,7.341,7.4192,7.3312,7.3801,901900.0
2010-10-15 10:00:00,7.56,7.59,7.53,7.56,907500.0,7.3898,7.4192,7.3605,7.3898,907500.0
2010-10-15 10:10:00,7.56,7.57,7.53,7.55,773800.0,7.3898,7.3996,7.3605,7.3801,773800.0
2010-10-15 10:20:00,7.54,7.55,7.52,7.53,440900.0,7.3703,7.3801,7.3507,7.3605,440900.0
2010-10-15 10:30:00,7.53,7.53,7.5,7.53,533300.0,7.3605,7.3605,7.3312,7.3605,533300.0
2010-10-15 10:40:00,7.53,7.58,7.52,7.56,1162200.0,7.3605,7.4094,7.3507,7.3898,1162200.0
2010-10-15 10:50:00,7.57,7.63,7.55,7.59,1461700.0,7.3996,7.4583,7.3801,7.4192,1461700.0
2010-10-15 11:00:00,7.59,7.62,7.57,7.62,624900.0,7.4192,7.4485,7.3996,7.4485,624900.0
2010-10-15 11:10:00,7.62,7.62,7.59,7.59,445400.0,7.4485,7.4485,7.4192,7.4192,445400.0
2010-10-15 11:20:00,7.59,7.62,7.59,7.62,421200.0,7.4192,7.4485,7.4192,7.4485,421200.0
2010-10-15 11:30:00,7.62,7.65,7.61,7.63,510100.0,7.4485,7.4778,7.4387,7.4583,510100.0
2010-10-15 11:40:00,7.63,7.66,7.6,7.64,1000800.0,7.4583,7.4876,7.4289,7.468,1000800.0
2010-10-15 11:50:00,7.64,7.64,7.6,7.61,522800.0,7.468,7.468,7.4289,7.4387,522800.0
2010-10-15 12:00:00,7.6,7.63,7.59,7.62,406300.0,7.4289,7.4583,7.4192,7.4485,406300.0
2010-10-15 12:10:00,7.62,7.64,7.61,7.64,200700.0,7.4485,7.468,7.4387,7.468,200700.0
2010-10-15 12:20:00,7.63,7.64,7.61,7.63,268900.0,7.4583,7.468,7.4387,7.4583,268900.0
2010-10-15 12:30:00,7.63,7.63,7.61,7.63,153400.0,7.4583,7.4583,7.4387,7.4583,153400.0
2010-10-15 12:40:00,7.63,7.65,7.62,7.64,252800.0,7.4583,7.4778,7.4485,7.468,252800.0
2010-10-15 12:50:00,7.64,7.65,7.61,7.62,406800.0,7.468,7.4778,7.4387,7.4485,406800.0
2010-10-15 13:00:00,7.63,7.66,7.62,7.65,371000.0,7.4583,7.4876,7.4485,7.4778,371000.0
2010-10-15 13:10:00,7.65,7.65,7.63,7.65,142900.0,7.4778,7.4778,7.4583,7.4778,142900.0
2010-10-15 13:20:00,7.64,7.68,7.64,7.68,378900.0,7.468,7.5071,7.468,7.5071,378900.0
2010-10-15 13:30:00,7.68,7.68,7.65,7.65,218200.0,7.5071,7.5071,7.4778,7.4778,218200.0
2010-10-15 13:40:00,7.66,7.66,7.62,7.63,348400.0,7.4876,7.4876,7.4485,7.4583,348400.0
2010-10-15 13:50:00,7.62,7.65,7.61,7.64,546200.0,7.4485,7.4778,7.4387,7.468,546200.0
2010-10-15 14:00:00,7.63,7.65,7.61,7.64,220700.0,7.4583,7.4778,7.4387,7.468,220700.0
2010-10-15 14:10:00,7.64,7.66,7.64,7.65,179100.0,7.468,7.4876,7.468,7.4778,179100.0
2010-10-15 14:20:00,7.64,7.65,7.62,7.63,188300.0,7.468,7.4778,7.4485,7.4583,188300.0
2010-10-15 14:30:00,7.63,7.65,7.63,7.65,138500.0,7.4583,7.4778,7.4583,7.4778,138500.0
2010-10-15 14:40:00,7.65,7.65,7.61,7.61,370300.0,7.4778,7.4778,7.4387,7.4387,370300.0
2010-10-15 14:50:00,7.62,7.62,7.61,7.61,167100.0,7.4485,7.4485,7.4387,7.4387,167100.0
2010-10-15 15:00:00,7.61,7.62,7.6,7.6,237400.0,7.4387,7.4485,7.4289,7.4289,237400.0
2010-10-15 15:10:00,7.6,7.61,7.57,7.6,538800.0,7.4289,7.4387,7.3996,7.4289,538800.0
2010-10-15 15:20:00,7.6,7.6,7.59,7.59,198100.0,7.4289,7.4289,7.4192,7.4192,198100.0
2010-10-15 15:30:00,7.59,7.62,7.59,7.61,774200.0,7.4192,7.4485,7.4192,7.4387,774200.0
2010-10-15 15:40:00,7.62,7.63,7.61,7.63,435100.0,7.4485,7.4583,7.4387,7.4583,435100.0
2010-10-15 15:50:00,7.63,7.64,7.59,7.62,2095300.0,7.4583,7.468,7.4192,7.4485,2095300.0
2010-10-18 09:30:00,7.62,7.64,7.52,7.53,984300.0,7.4485,7.468,7.3507,7.3605,984300.0
2010-10-18 09:40:00,7.53,7.62,7.52,7.61,469300.0,7.3605,7.4485,7.3507,7.4387,469300.0
2010-10-18 09:50:00,7.61,7.62,7.57,7.58,421600.0,7.4387,7.4485,7.3996,7.4094,421600.0
2010-10-18 10:00:00,7.58,7.6,7.55,7.57,342200.0,7.4094,7.4289,7.3801,7.3996,342200.0
2010-10-18 10:10:00,7.57,7.6,7.56,7.57,459200.0,7.3996,7.4289,7.3898,7.3996,459200.0
2010-10-18 10:20:00,7.57,7.57,7.53,7.54,388400.0,7.3996,7.3996,7.3605,7.3703,388400.0
2010-10-18 10:30:00,7.55,7.56,7.54,7.55,214700.0,7.3801,7.3898,7.3703,7.3801,214700.0
2010-10-18 10:40:00,7.56,7.57,7.52,7.52,858900.0,7.3898,7.3996,7.3507,7.3507,858900.0
2010-10-18 10:50:00,7.52,7.54,7.52,7.53,247300.0,7.3507,7.3703,7.3507,7.3605,247300.0
2010-10-18 11:00:00,7.53,7.54,7.5,7.51,366600.0,7.3605,7.3703,7.3312,7.341,366600.0
2010-10-18 11:10:00,7.5,7.52,7.5,7.51,226600.0,7.3312,7.3507,7.3312,7.341,226600.0
2010-10-18 11:20:00,7.52,7.53,7.51,7.51,218200.0,7.3507,7.3605,7.341,7.341,218200.0
2010-10-18 11:30:00,7.51,7.52,7.51,7.52,88600.0,7.341,7.3507,7.341,7.3507,88600.0
2010-10-18 11:40:00,7.51,7.52,7.51,7.51,105600.0,7.341,7.3507,7.341,7.341,105600.0
2010-10-18 11:50:00,7.51,7.52,7.5,7.52,440700.0,7.341,7.3507,7.3312,7.3507,440700.0
2010-10-18 12:00:00,7.52,7.53,7.51,7.51,265700.0,7.3507,7.3605,7.341,7.341,265700.0
2010-10-18 12:10:00,7.52,7.52,7.51,7.51,102200.0,7.3507,7.3507,7.341,7.341,102200.0
2010-10-18 12:20:00,7.51,7.53,7.51,7.51,183000.0,7.341,7.3605,7.341,7.341,183000.0
2010-10-18 12:30:00,7.51,7.52,7.51,7.51,142800.0,7.341,7.3507,7.341,7.341,142800.0
2010-10-18 12:40:00,7.52,7.52,7.51,7.51,134100.0,7.3507,7.3507,7.341,7.341,134100.0
2010-10-18 12:50:00,7.51,7.53,7.51,7.52,187100.0,7.341,7.3605,7.341,7.3507,187100.0
2010-10-18 13:00:00,7.52,7.53,7.52,7.52,61300.0,7.3507,7.3605,7.3507,7.3507,61300.0
2010-10-18 13:10:00,7.53,7.54,7.52,7.54,133500.0,7.3605,7.3703,7.3507,7.3703,133500.0
2010-10-18 13:20:00,7.54,7.54,7.52,7.52,191300.0,7.3703,7.3703,7.3507,7.3507,191300.0
2010-10-18 13:30:00,7.52,7.53,7.51,7.52,219700.0,7.3507,7.3605,7.341,7.3507,219700.0
2010-10-18 13:40:00,7.53,7.53,7.51,7.52,210400.0,7.3605,7.3605,7.341,7.3507,210400.0
2010-10-18 13:50:00,7.53,7.53,7.52,7.53,67600.0,7.3605,7.3605,7.3507,7.3605,67600.0
2010-10-18 14:00:00,7.52,7.53,7.51,7.52,220800.0,7.3507,7.3605,7.341,7.3507,220800.0
2010-10-18 14:10:00,7.51,7.54,7.51,7.53,505400.0,7.341,7.3703,7.341,7.3605,505400.0
2010-10-18 14:20:00,7.53,7.55,7.52,7.53,460600.0,7.3605,7.3801,7.3507,7.3605,460600.0
2010-10-18 14:30:00,7.52,7.53,7.51,7.51,264900.0,7.3507,7.3605,7.341,7.341,264900.0
2010-10-18 14:40:00,7.52,7.52,7.51,7.51,133900.0,7.3507,7.3507,7.341,7.341,133900.0
2010-10-18 14:50:00,7.51,7.52,7.51,7.52,226300.0,7.341,7.3507,7.341,7.3507,226300.0
2010-10-18 15:00:00,7.52,7.52,7.51,7.52,588600.0,7.3507,7.3507,7.341,7.3507,588600.0
2010-10-18 15:10:00,7.52,7.52,7.51,7.52,234300.0,7.3507,7.3507,7.341,7.3507,234300.0
2010-10-18 15:20:00,7.52,7.52,7.5,7.51,749700.0,7.3507,7.3507,7.3312,7.341,749700.0
2010-10-18 15:30:00,7.52,7.53,7.5,7.51,1227000.0,7.3507,7.3605,7.3312,7.341,1227000.0
2010-10-18 15:40:00,7.52,7.55,7.51,7.53,1665600.0,7.3507,7.3801,7.341,7.3605,1665600.0
2010-10-18 15:50:00,7.53,7.62,7.52,7.54,1586600.0,7.3605,7.4485,7.3507,7.3703,1586600.0
2010-10-19 09:30:00,7.43,7.44,7.37,7.43,1260700.0,7.2628,7.2725,7.2041,7.2628,1260700.0
2010-10-19 09:40:00,7.43,7.44,7.34,7.34,1169100.0,7.2628,7.2725,7.1748,7.1748,1169100.0
2010-10-19 09:50:00,7.34,7.35,7.31,7.35,1125500.0,7.1748,7.1846,7.1455,7.1846,1125500.0
2010-10-19 10:00:00,7.35,7.42,7.32,7.42,742000.0,7.1846,7.253,7.1552,7.253,742000.0
2010-10-19 10:10:00,7.42,7.47,7.42,7.46,725600.0,7.253,7.3019,7.253,7.2921,725600.0
2010-10-19 10:20:00,7.46,7.46,7.42,7.44,653900.0,7.2921,7.2921,7.253,7.2725,653900.0
2010-10-19 10:30:00,7.44,7.49,7.44,7.47,697200.0,7.2725,7.3214,7.2725,7.3019,697200.0
2010-10-19 10:40:00,7.46,7.51,7.46,7.51,677600.0,7.2921,7.341,7.2921,7.341,677600.0
2010-10-19 10:50:00,7.51,7.53,7.48,7.49,584000.0,7.341,7.3605,7.3116,7.3214,584000.0
2010-10-19 11:00:00,7.49,7.5,7.46,7.46,516600.0,7.3214,7.3312,7.2921,7.2921,516600.0
2010-10-19 11:10:00,7.46,7.48,7.43,7.46,604000.0,7.2921,7.3116,7.2628,7.2921,604000.0
2010-10-19 11:20:00,7.46,7.47,7.44,7.47,419900.0,7.2921,7.3019,7.2725,7.3019,419900.0
2010-10-19 11:30:00,7.47,7.49,7.44,7.49,470800.0,7.3019,7.3214,7.2725,7.3214,470800.0
2010-10-19 11:40:00,7.49,7.52,7.47,7.5,348300.0,7.3214,7.3507,7.3019,7.3312,348300.0
2010-10-19 11:50:00,7.51,7.51,7.49,7.51,300500.0,7.341,7.341,7.3214,7.341,300500.0
2010-10-19 12:00:00,7.5,7.52,7.49,7.49,444700.0,7.3312,7.3507,7.3214,7.3214,444700.0
2010-10-19 12:10:00,7.48,7.51,7.46,7.47,719500.0,7.3116,7.341,7.2921,7.3019,719500.0
2010-10-19 12:20:00,7.48,7.48,7.44,7.45,186000.0,7.3116,7.3116,7.2725,7.2823,186000.0
2010-10-19 12:30:00,7.44,7.45,7.4,7.42,513000.0,7.2725,7.2823,7.2334,7.253,513000.0
2010-10-19 12:40:00,7.41,7.44,7.4,7.41,442800.0,7.2432,7.2725,7.2334,7.2432,442800.0
2010-10-19 12:50:00,7.41,7.43,7.38,7.43,362300.0,7.2432,7.2628,7.2139,7.2628,362300.0
2010-10-19 13:00:00,7.42,7.43,7.38,7.38,526900.0,7.253,7.2628,7.2139,7.2139,526900.0
2010-10-19 13:10:00,7.38,7.39,7.36,7.39,521400.0,7.2139,7.2237,7.1943,7.2237,521400.0
2010-10-19 13:20:00,7.39,7.39,7.34,7.34,688300.0,7.2237,7.2237,7.1748,7.1748,688300.0
2010-10-19 13:30:00,7.34,7.38,7.34,7.38,912400.0,7.1748,7.2139,7.1748,7.2139,912400.0
2010-10-19 13:40:00,7.38,7.39,7.36,7.37,840000.0,7.2139,7.2237,7.1943,7.2041,840000.0
2010-10-19 13:50:00,7.37,7.38,7.33,7.36,465000.0,7.2041,7.2139,7.165,7.1943,465000.0
2010-10-19 14:00:00,7.36,7.36,7.3,7.31,1473400.0,7.1943,7.1943,7.1357,7.1455,1473400.0
2010-10-19 14:10:00,7.31,7.34,7.3,7.32,635400.0,7.1455,7.1748,7.1357,7.1552,635400.0
2010-10-19 14:20:00,7.32,7.33,7.27,7.29,1235300.0,7.1552,7.165,7.1064,7.1259,1235300.0
2010-10-19 14:30:00,7.3,7.33,7.28,7.31,640500.0,7.1357,7.165,7.1161,7.1455,640500.0
2010-10-19 14:40:00,7.31,7.36,7.3,7.36,630800.0,7.1455,7.1943,7.1357,7.1943,630800.0
2010-10-19 14:50:00,7.36,7.38,7.35,7.38,1075400.0,7.1943,7.2139,7.1846,7.2139,1075400.0
2010-10-19 15:00:00,7.37,7.38,7.33,7.34,482800.0,7.2041,7.2139,7.165,7.1748,482800.0
2010-10-19 15:10:00,7.34,7.34,7.31,7.32,425300.0,7.1748,7.1748,7.1455,7.1552,425300.0
2010-10-19 15:20:00,7.32,7.33,7.3,7.3,694000.0,7.1552,7.165,7.1357,7.1357,694000.0
2010-10-19 15:30:00,7.3,7.31,7.28,7.3,866000.0,7.1357,7.1455,7.1161,7.1357,866000.0
2010-10-19 15:40:00,7.31,7.31,7.28,7.31,618500.0,7.1455,7.1455,7.1161,7.1455,618500.0
2010-10-19 15:50:00,7.3,7.53,7.28,7.3,2212300.0,7.1357,7.3605,7.1161,7.1357,2212300.0
2010-10-20 09:30:00,7.37,7.53,7.34,7.5,2715800.0,7.2041,7.3605,7.1748,7.3312,2715800.0
2010-10-20 09:40:00,7.49,7.61,7.48,7.48,3484500.0,7.3214,7.4387,7.3116,7.3116,3484500.0
2010-10-20 09:50:00,7.49,7.52,7.47,7.48,936200.0,7.3214,7.3507,7.3019,7.3116,936200.0
2010-10-20 10:00:00,7.47,7.54,7.45,7.49,1017000.0,7.3019,7.3703,7.2823,7.3214,1017000.0
2010-10-20 10:10:00,7.49,7.52,7.46,7.47,1057700.0,7.3214,7.3507,7.2921,7.3019,1057700.0
2010-10-20 10:20:00,7.48,7.53,7.47,7.53,499900.0,7.3116,7.3605,7.3019,7.3605,499900.0
2010-10-20 10:30:00,7.52,7.57,7.5,7.51,1082400.0,7.3507,7.3996,7.3312,7.341,1082400.0
2010-10-20 10:40:00,7.51,7.6,7.51,7.6,962200.0,7.341,7.4289,7.341,7.4289,962200.0
2010-10-20 10:50:00,7.6,7.61,7.55,7.57,778500.0,7.4289,7.4387,7.3801,7.3996,778500.0
2010-10-20 11:00:00,7.57,7.57,7.54,7.56,353600.0,7.3996,7.3996,7.3703,7.3898,353600.0
2010-10-20 11:10:00,7.55,7.6,7.54,7.59,607000.0,7.3801,7.4289,7.3703,7.4192,607000.0
2010-10-20 11:20:00,7.59,7.63,7.58,7.63,624600.0,7.4192,7.4583,7.4094,7.4583,624600.0
2010-10-20 11:30:00,7.62,7.63,7.57,7.58,709100.0,7.4485,7.4583,7.3996,7.4094,709100.0
2010-10-20 11:40:00,7.59,7.59,7.56,7.56,397500.0,7.4192,7.4192,7.3898,7.3898,397500.0
2010-10-20 11:50:00,7.57,7.59,7.56,7.59,277700.0,7.3996,7.4192,7.3898,7.4192,277700.0
2010-10-20 12:00:00,7.59,7.66,7.57,7.66,1694300.0,7.4192,7.4876,7.3996,7.4876,1694300.0
2010-10-20 12:10:00,7.66,7.74,7.65,7.74,1526600.0,7.4876,7.5658,7.4778,7.5658,1526600.0
2010-10-20 12:20:00,7.74,7.75,7.7,7.7,1288300.0,7.5658,7.5756,7.5267,7.5267,1288300.0
2010-10-20 12:30:00,7.7,7.76,7.7,7.74,1264500.0,7.5267,7.5853,7.5267,7.5658,1264500.0
2010-10-20 12:40:00,7.74,7.75,7.71,7.72,1248000.0,7.5658,7.5756,7.5365,7.5462,1248000.0
2010-10-20 12:50:00,7.73,7.75,7.71,7.72,976800.0,7.556,7.5756,7.5365,7.5462,976800.0
2010-10-20 13:00:00,7.72,7.73,7.71,7.71,223100.0,7.5462,7.556,7.5365,7.5365,223100.0
2010-10-20 13:10:00,7.71,7.72,7.69,7.72,353600.0,7.5365,7.5462,7.5169,7.5462,353600.0
2010-10-20 13:20:00,7.72,7.73,7.71,7.71,313000.0,7.5462,7.556,7.5365,7.5365,313000.0
2010-10-20 13:30:00,7.72,7.72,7.7,7.71,481700.0,7.5462,7.5462,7.5267,7.5365,481700.0
2010-10-20 13:40:00,7.71,7.72,7.67,7.68,647900.0,7.5365,7.5462,7.4974,7.5071,647900.0
2010-10-20 13:50:00,7.69,7.7,7.68,7.7,347000.0,7.5169,7.5267,7.5071,7.5267,347000.0
2010-10-20 14:00:00,7.7,7.71,7.67,7.67,920300.0,7.5267,7.5365,7.4974,7.4974,920300.0
2010-10-20 14:10:00,7.67,7.74,7.67,7.72,890600.0,7.4974,7.5658,7.4974,7.5462,890600.0
2010-10-20 14:20:00,7.72,7.74,7.7,7.72,431000.0,7.5462,7.5658,7.5267,7.5462,431000.0
2010-10-20 14:30:00,7.72,7.74,7.72,7.74,594300.0,7.5462,7.5658,7.5462,7.5658,594300.0
2010-10-20 14:40:00,7.74,7.74,7.7,7.7,700200.0,7.5658,7.5658,7.5267,7.5267,700200.0
2010-10-20 14:50:00,7.7,7.73,7.68,7.73,776000.0,7.5267,7.556,7.5071,7.556,776000.0
2010-10-20 15:00:00,7.72,7.74,7.7,7.72,910100.0,7.5462,7.5658,7.5267,7.5462,910100.0
2010-10-20 15:10:00,7.72,7.72,7.7,7.72,828000.0,7.5462,7.5462,7.5267,7.5462,828000.0
2010-10-20 15:20:00,7.72,7.73,7.71,7.73,377000.0,7.5462,7.556,7.5365,7.556,377000.0
2010-10-20 15:30:00,7.72,7.73,7.68,7.7,1109800.0,7.5462,7.556,7.5071,7.5267,1109800.0
2010-10-20 15:40:00,7.7,7.71,7.68,7.7,1001600.0,7.5267,7.5365,7.5071,7.5267,1001600.0
2010-10-20 15:50:00,7.7,7.72,7.66,7.68,1725600.0,7.5267,7.5462,7.4876,7.5071,1725600.0
2010-10-21 09:30:00,7.71,7.75,7.65,7.69,1019400.0,7.5365,7.5756,7.4778,7.5169,1019400.0
2010-10-21 09:40:00,7.7,7.7,7.61,7.63,765400.0,7.5267,7.5267,7.4387,7.4583,765400.0
2010-10-21 09:50:00,7.62,7.63,7.57,7.6,1036400.0,7.4485,7.4583,7.3996,7.4289,1036400.0
2010-10-21 10:00:00,7.61,7.66,7.56,7.64,1043300.0,7.4387,7.4876,7.3898,7.468,1043300.0
2010-10-21 10:10:00,7.65,7.65,7.59,7.6,705700.0,7.4778,7.4778,7.4192,7.4289,705700.0
2010-10-21 10:20:00,7.61,7.61,7.57,7.57,382700.0,7.4387,7.4387,7.3996,7.3996,382700.0
2010-10-21 10:30:00,7.57,7.6,7.56,7.6,478800.0,7.3996,7.4289,7.3898,7.4289,478800.0
2010-10-21 10:40:00,7.6,7.63,7.59,7.61,642700.0,7.4289,7.4583,7.4192,7.4387,642700.0
2010-10-21 10:50:00,7.61,7.63,7.61,7.61,200400.0,7.4387,7.4583,7.4387,7.4387,200400.0
2010-10-21 11:00:00,7.61,7.65,7.6,7.62,342800.0,7.4387,7.4778,7.4289,7.4485,342800.0
2010-10-21 11:10:00,7.61,7.62,7.58,7.59,488700.0,7.4387,7.4485,7.4094,7.4192,488700.0
2010-10-21 11:20:00,7.58,7.61,7.55,7.58,669200.0,7.4094,7.4387,7.3801,7.4094,669200.0
2010-10-21 11:30:00,7.58,7.6,7.56,7.57,360400.0,7.4094,7.4289,7.3898,7.3996,360400.0
2010-10-21 11:40:00,7.57,7.59,7.55,7.57,586900.0,7.3996,7.4192,7.3801,7.3996,586900.0
2010-10-21 11:50:00,7.57,7.59,7.56,7.59,259200.0,7.3996,7.4192,7.3898,7.4192,259200.0
2010-10-21 12:00:00,7.59,7.59,7.57,7.58,191500.0,7.4192,7.4192,7.3996,7.4094,191500.0
2010-10-21 12:10:00,7.57,7.59,7.57,7.58,170300.0,7.3996,7.4192,7.3996,7.4094,170300.0
2010-10-21 12:20:00,7.58,7.6,7.58,7.59,179500.0,7.4094,7.4289,7.4094,7.4192,179500.0
2010-10-21 12:30:00,7.59,7.59,7.55,7.56,459200.0,7.4192,7.4192,7.3801,7.3898,459200.0
2010-10-21 12:40:00,7.55,7.57,7.55,7.57,170000.0,7.3801,7.3996,7.3801,7.3996,170000.0
2010-10-21 12:50:00,7.57,7.57,7.56,7.56,108900.0,7.3996,7.3996,7.3898,7.3898,108900.0
2010-10-21 13:00:00,7.57,7.59,7.56,7.59,246700.0,7.3996,7.4192,7.3898,7.4192,246700.0
2010-10-21 13:10:00,7.59,7.6,7.56,7.56,399300.0,7.4192,7.4289,7.3898,7.3898,399300.0
2010-10-21 13:20:00,7.57,7.57,7.55,7.57,201600.0,7.3996,7.3996,7.3801,7.3996,201600.0
2010-10-21 13:30:00,7.57,7.57,7.55,7.55,115400.0,7.3996,7.3996,7.3801,7.3801,115400.0
2010-10-21 13:40:00,7.56,7.56,7.52,7.53,294900.0,7.3898,7.3898,7.3507,7.3605,294900.0
2010-10-21 13:50:00,7.53,7.54,7.5,7.51,662600.0,7.3605,7.3703,7.3312,7.341,662600.0
2010-10-21 14:00:00,7.51,7.53,7.5,7.51,487700.0,7.341,7.3605,7.3312,7.341,487700.0
2010-10-21 14:10:00,7.51,7.52,7.5,7.52,512100.0,7.341,7.3507,7.3312,7.3507,512100.0
2010-10-21 14:20:00,7.52,7.52,7.5,7.51,316200.0,7.3507,7.3507,7.3312,7.341,316200.0
2010-10-21 14:30:00,7.5,7.52,7.5,7.52,163000.0,7.3312,7.3507,7.3312,7.3507,163000.0
2010-10-21 14:40:00,7.51,7.53,7.51,7.52,290400.0,7.341,7.3605,7.341,7.3507,290400.0
2010-10-21 14:50:00,7.52,7.54,7.51,7.52,502100.0,7.3507,7.3703,7.341,7.3507,502100.0
2010-10-21 15:00:00,7.53,7.54,7.52,7.52,219000.0,7.3605,7.3703,7.3507,7.3507,219000.0
2010-10-21 15:10:00,7.52,7.56,7.52,7.55,512500.0,7.3507,7.3898,7.3507,7.3801,512500.0
2010-10-21 15:20:00,7.55,7.55,7.54,7.55,229500.0,7.3801,7.3801,7.3703,7.3801,229500.0
2010-10-21 15:30:00,7.55,7.55,7.52,7.53,784900.0,7.3801,7.3801,7.3507,7.3605,784900.0
2010-10-21 15:40:00,7.53,7.53,7.51,7.51,501500.0,7.3605,7.3605,7.341,7.341,501500.0
2010-10-21 15:50:00,7.52,7.52,7.5,7.51,2214500.0,7.3507,7.3507,7.3312,7.341,2214500.0
2010-10-22 09:30:00,7.56,7.57,7.51,7.56,648600.0,7.3898,7.3996,7.341,7.3898,648600.0
2010-10-22 09:40:00,7.56,7.6,7.55,7.57,427600.0,7.3898,7.4289,7.3801,7.3996,427600.0
2010-10-22 09:50:00,7.58,7.58,7.54,7.54,336400.0,7.4094,7.4094,7.3703,7.3703,336400.0
2010-10-22 10:00:00,7.54,7.56,7.53,7.55,299000.0,7.3703,7.3898,7.3605,7.3801,299000.0
2010-10-22 10:10:00,7.55,7.56,7.51,7.53,717700.0,7.3801,7.3898,7.341,7.3605,717700.0
2010-10-22 10:20:00,7.53,7.55,7.51,7.53,438900.0,7.3605,7.3801,7.341,7.3605,438900.0
2010-10-22 10:30:00,7.53,7.55,7.51,7.54,457600.0,7.3605,7.3801,7.341,7.3703,457600.0
2010-10-22 10:40:00,7.53,7.55,7.52,7.53,284600.0,7.3605,7.3801,7.3507,7.3605,284600.0
2010-10-22 10:50:00,7.53,7.57,7.53,7.57,294500.0,7.3605,7.3996,7.3605,7.3996,294500.0
2010-10-22 11:00:00,7.57,7.6,7.55,7.58,764000.0,7.3996,7.4289,7.3801,7.4094,764000.0
2010-10-22 11:10:00,7.57,7.59,7.55,7.59,281400.0,7.3996,7.4192,7.3801,7.4192,281400.0
2010-10-22 11:20:00,7.59,7.59,7.57,7.58,228300.0,7.4192,7.4192,7.3996,7.4094,228300.0
2010-10-22 11:30:00,7.59,7.6,7.58,7.6,130300.0,7.4192,7.4289,7.4094,7.4289,130300.0
2010-10-22 11:40:00,7.6,7.61,7.57,7.57,286500.0,7.4289,7.4387,7.3996,7.3996,286500.0
2010-10-22 11:50:00,7.57,7.6,7.56,7.57,280200.0,7.3996,7.4289,7.3898,7.3996,280200.0
2010-10-22 12:00:00,7.57,7.59,7.57,7.59,103100.0,7.3996,7.4192,7.3996,7.4192,103100.0
2010-10-22 12:10:00,7.58,7.59,7.56,7.57,200900.0,7.4094,7.4192,7.3898,7.3996,200900.0
2010-10-22 12:20:00,7.57,7.6,7.56,7.59,249400.0,7.3996,7.4289,7.3898,7.4192,249400.0
2010-10-22 12:30:00,7.59,7.61,7.59,7.61,102400.0,7.4192,7.4387,7.4192,7.4387,102400.0
2010-10-22 12:40:00,7.61,7.61,7.6,7.6,51000.0,7.4387,7.4387,7.4289,7.4289,51000.0
2010-10-22 12:50:00,7.61,7.61,7.59,7.6,156300.0,7.4387,7.4387,7.4192,7.4289,156300.0
2010-10-22 13:00:00,7.6,7.61,7.59,7.6,68500.0,7.4289,7.4387,7.4192,7.4289,68500.0
2010-10-22 13:10:00,7.59,7.62,7.59,7.61,210000.0,7.4192,7.4485,7.4192,7.4387,210000.0
2010-10-22 13:20:00,7.62,7.64,7.61,7.63,284600.0,7.4485,7.468,7.4387,7.4583,284600.0
2010-10-22 13:30:00,7.64,7.65,7.62,7.65,622700.0,7.468,7.4778,7.4485,7.4778,622700.0
2010-10-22 13:40:00,7.64,7.65,7.64,7.65,186500.0,7.468,7.4778,7.468,7.4778,186500.0
2010-10-22 13:50:00,7.64,7.65,7.63,7.63,332000.0,7.468,7.4778,7.4583,7.4583,332000.0
2010-10-22 14:00:00,7.63,7.65,7.63,7.65,280900.0,7.4583,7.4778,7.4583,7.4778,280900.0
2010-10-22 14:10:00,7.64,7.68,7.64,7.66,585000.0,7.468,7.5071,7.468,7.4876,585000.0
2010-10-22 14:20:00,7.67,7.68,7.66,7.68,113900.0,7.4974,7.5071,7.4876,7.5071,113900.0
2010-10-22 14:30:00,7.68,7.68,7.66,7.66,353900.0,7.5071,7.5071,7.4876,7.4876,353900.0
2010-10-22 14:40:00,7.67,7.67,7.66,7.66,98400.0,7.4974,7.4974,7.4876,7.4876,98400.0
2010-10-22 14:50:00,7.66,7.67,7.66,7.66,165400.0,7.4876,7.4974,7.4876,7.4876,165400.0
2010-10-22 15:00:00,7.66,7.68,7.66,7.68,331800.0,7.4876,7.5071,7.4876,7.5071,331800.0
2010-10-22 15:10:00,7.68,7.68,7.67,7.68,182900.0,7.5071,7.5071,7.4974,7.5071,182900.0
2010-10-22 15:20:00,7.68,7.7,7.67,7.7,547900.0,7.5071,7.5267,7.4974,7.5267,547900.0
2010-10-22 15:30:00,7.69,7.71,7.68,7.7,608600.0,7.5169,7.5365,7.5071,7.5267,608600.0
2010-10-22 15:40:00,7.7,7.71,7.68,7.7,1238300.0,7.5267,7.5365,7.5071,7.5267,1238300.0
2010-10-22 15:50:00,7.7,7.71,7.68,7.68,1802900.0,7.5267,7.5365,7.5071,7.5071,1802900.0
2010-10-25 09:30:00,7.7,7.88,7.7,7.8,1669400.0,7.5267,7.7026,7.5267,7.6244,1669400.0
2010-10-25 09:40:00,7.8,7.87,7.8,7.84,792100.0,7.6244,7.6929,7.6244,7.6635,792100.0
2010-10-25 09:50:00,7.85,7.85,7.82,7.83,567900.0,7.6733,7.6733,7.644,7.6538,567900.0
2010-10-25 10:00:00,7.83,7.86,7.82,7.85,721500.0,7.6538,7.6831,7.644,7.6733,721500.0
2010-10-25 10:10:00,7.86,7.86,7.84,7.86,426600.0,7.6831,7.6831,7.6635,7.6831,426600.0
2010-10-25 10:20:00,7.85,7.87,7.85,7.86,412600.0,7.6733,7.6929,7.6733,7.6831,412600.0
2010-10-25 10:30:00,7.86,7.88,7.84,7.85,735200.0,7.6831,7.7026,7.6635,7.6733,735200.0
2010-10-25 10:40:00,7.86,7.86,7.8,7.83,544600.0,7.6831,7.6831,7.6244,7.6538,544600.0
2010-10-25 10:50:00,7.83,7.85,7.83,7.85,208100.0,7.6538,7.6733,7.6538,7.6733,208100.0
2010-10-25 11:00:00,7.84,7.85,7.84,7.84,313100.0,7.6635,7.6733,7.6635,7.6635,313100.0
2010-10-25 11:10:00,7.84,7.85,7.84,7.84,189700.0,7.6635,7.6733,7.6635,7.6635,189700.0
2010-10-25 11:20:00,7.85,7.85,7.84,7.84,166700.0,7.6733,7.6733,7.6635,7.6635,166700.0
2010-10-25 11:30:00,7.85,7.88,7.84,7.85,637400.0,7.6733,7.7026,7.6635,7.6733,637400.0
2010-10-25 11:40:00,7.86,7.86,7.85,7.85,100800.0,7.6831,7.6831,7.6733,7.6733,100800.0
2010-10-25 11:50:00,7.86,7.86,7.84,7.84,165800.0,7.6831,7.6831,7.6635,7.6635,165800.0
2010-10-25 12:00:00,7.84,7.85,7.82,7.82,201500.0,7.6635,7.6733,7.644,7.644,201500.0
2010-10-25 12:10:00,7.83,7.83,7.82,7.82,202800.0,7.6538,7.6538,7.644,7.644,202800.0
2010-10-25 12:20:00,7.82,7.83,7.8,7.82,269500.0,7.644,7.6538,7.6244,7.644,269500.0
2010-10-25 12:30:00,7.82,7.83,7.81,7.82,188700.0,7.644,7.6538,7.6342,7.644,188700.0
2010-10-25 12:40:00,7.82,7.83,7.81,7.82,124000.0,7.644,7.6538,7.6342,7.644,124000.0
2010-10-25 12:50:00,7.81,7.82,7.8,7.8,99600.0,7.6342,7.644,7.6244,7.6244,99600.0
2010-10-25 13:00:00,7.8,7.82,7.79,7.79,445000.0,7.6244,7.644,7.6147,7.6147,445000.0
2010-10-25 13:10:00,7.8,7.8,7.78,7.78,144800.0,7.6244,7.6244,7.6049,7.6049,144800.0
2010-10-25 13:20:00,7.79,7.8,7.78,7.8,325600.0,7.6147,7.6244,7.6049,7.6244,325600.0
2010-10-25 13:30:00,7.8,7.82,7.79,7.81,582100.0,7.6244,7.644,7.6147,7.6342,582100.0
2010-10-25 13:40:00,7.81,7.82,7.81,7.82,142300.0,7.6342,7.644,7.6342,7.644,142300.0
2010-10-25 13:50:00,7.82,7.82,7.81,7.82,225600.0,7.644,7.644,7.6342,7.644,225600.0
2010-10-25 14:00:00,7.82,7.83,7.8,7.82,291600.0,7.644,7.6538,7.6244,7.644,291600.0
2010-10-25 14:10:00,7.82,7.83,7.82,7.83,247800.0,7.644,7.6538,7.644,7.6538,247800.0
2010-10-25 14:20:00,7.82,7.83,7.82,7.83,101800.0,7.644,7.6538,7.644,7.6538,101800.0
2010-10-25 14:30:00,7.82,7.83,7.81,7.82,198100.0,7.644,7.6538,7.6342,7.644,198100.0
2010-10-25 14:40:00,7.81,7.82,7.81,7.81,147700.0,7.6342,7.644,7.6342,7.6342,147700.0
2010-10-25 14:50:00,7.82,7.83,7.81,7.82,166000.0,7.644,7.6538,7.6342,7.644,166000.0
2010-10-25 15:00:00,7.82,7.83,7.82,7.83,168800.0,7.644,7.6538,7.644,7.6538,168800.0
2010-10-25 15:10:00,7.82,7.83,7.82,7.82,259200.0,7.644,7.6538,7.644,7.644,259200.0
2010-10-25 15:20:00,7.82,7.85,7.82,7.84,476900.0,7.644,7.6733,7.644,7.6635,476900.0
2010-10-25 15:30:00,7.84,7.85,7.82,7.82,608900.0,7.6635,7.6733,7.644,7.644,608900.0
2010-10-25 15:40:00,7.82,7.83,7.78,7.79,869700.0,7.644,7.6538,7.6049,7.6147,869700.0
2010-10-25 15:50:00,7.79,7.81,7.78,7.81,920700.0,7.6147,7.6342,7.6049,7.6342,920700.0
2010-10-26 09:30:00,7.78,7.8,7.65,7.66,1056200.0,7.6049,7.6244,7.4778,7.4876,1056200.0
2010-10-26 09:40:00,7.66,7.66,7.62,7.64,733100.0,7.4876,7.4876,7.4485,7.468,733100.0
2010-10-26 09:50:00,7.65,7.74,7.64,7.72,923400.0,7.4778,7.5658,7.468,7.5462,923400.0
2010-10-26 10:00:00,7.72,7.77,7.72,7.76,755800.0,7.5462,7.5951,7.5462,7.5853,755800.0
2010-10-26 10:10:00,7.76,7.76,7.71,7.74,565700.0,7.5853,7.5853,7.5365,7.5658,565700.0
2010-10-26 10:20:00,7.74,7.76,7.73,7.74,394600.0,7.5658,7.5853,7.556,7.5658,394600.0
2010-10-26 10:30:00,7.73,7.74,7.7,7.7,381800.0,7.556,7.5658,7.5267,7.5267,381800.0
2010-10-26 10:40:00,7.71,7.73,7.7,7.72,305900.0,7.5365,7.556,7.5267,7.5462,305900.0
2010-10-26 10:50:00,7.72,7.76,7.72,7.76,526000.0,7.5462,7.5853,7.5462,7.5853,526000.0
2010-10-26 11:00:00,7.75,7.76,7.72,7.73,310400.0,7.5756,7.5853,7.5462,7.556,310400.0
2010-10-26 11:10:00,7.73,7.75,7.72,7.74,297600.0,7.556,7.5756,7.5462,7.5658,297600.0
2010-10-26 11:20:00,7.74,7.75,7.74,7.75,145100.0,7.5658,7.5756,7.5658,7.5756,145100.0
2010-10-26 11:30:00,7.75,7.75,7.74,7.74,136800.0,7.5756,7.5756,7.5658,7.5658,136800.0
2010-10-26 11:40:00,7.74,7.75,7.74,7.75,205100.0,7.5658,7.5756,7.5658,7.5756,205100.0
2010-10-26 11:50:00,7.75,7.77,7.75,7.77,221000.0,7.5756,7.5951,7.5756,7.5951,221000.0
2010-10-26 12:00:00,7.76,7.77,7.74,7.74,165800.0,7.5853,7.5951,7.5658,7.5658,165800.0
2010-10-26 12:10:00,7.74,7.76,7.74,7.76,189900.0,7.5658,7.5853,7.5658,7.5853,189900.0
2010-10-26 12:20:00,7.76,7.77,7.75,7.77,281500.0,7.5853,7.5951,7.5756,7.5951,281500.0
2010-10-26 12:30:00,7.77,7.77,7.76,7.76,160000.0,7.5951,7.5951,7.5853,7.5853,160000.0
2010-10-26 12:40:00,7.76,7.77,7.74,7.76,396300.0,7.5853,7.5951,7.5658,7.5853,396300.0
2010-10-26 12:50:00,7.76,7.77,7.72,7.76,537200.0,7.5853,7.5951,7.5462,7.5853,537200.0
2010-10-26 13:00:00,7.76,7.77,7.76,7.76,105000.0,7.5853,7.5951,7.5853,7.5853,105000.0
2010-10-26 13:10:00,7.77,7.77,7.75,7.76,233700.0,7.5951,7.5951,7.5756,7.5853,233700.0
2010-10-26 13:20:00,7.76,7.76,7.73,7.74,380500.0,7.5853,7.5853,7.556,7.5658,380500.0
2010-10-26 13:30:00,7.74,7.75,7.73,7.75,93300.0,7.5658,7.5756,7.556,7.5756,93300.0
2010-10-26 13:40:00,7.75,7.76,7.74,7.76,128000.0,7.5756,7.5853,7.5658,7.5853,128000.0
2010-10-26 13:50:00,7.75,7.76,7.75,7.75,245000.0,7.5756,7.5853,7.5756,7.5756,245000.0
2010-10-26 14:00:00,7.76,7.77,7.75,7.76,537700.0,7.5853,7.5951,7.5756,7.5853,537700.0
2010-10-26 14:10:00,7.76,7.76,7.74,7.76,368800.0,7.5853,7.5853,7.5658,7.5853,368800.0
2010-10-26 14:20:00,7.76,7.76,7.75,7.76,128500.0,7.5853,7.5853,7.5756,7.5853,128500.0
2010-10-26 14:30:00,7.76,7.76,7.75,7.75,119100.0,7.5853,7.5853,7.5756,7.5756,119100.0
2010-10-26 14:40:00,7.76,7.76,7.74,7.75,205700.0,7.5853,7.5853,7.5658,7.5756,205700.0
2010-10-26 14:50:00,7.75,7.76,7.74,7.76,242200.0,7.5756,7.5853,7.5658,7.5853,242200.0
2010-10-26 15:00:00,7.76,7.76,7.75,7.75,132100.0,7.5853,7.5853,7.5756,7.5756,132100.0
2010-10-26 15:10:00,7.76,7.76,7.75,7.76,247400.0,7.5853,7.5853,7.5756,7.5853,247400.0
2010-10-26 15:20:00,7.75,7.76,7.74,7.75,729100.0,7.5756,7.5853,7.5658,7.5756,729100.0
2010-10-26 15:30:00,7.75,7.76,7.74,7.74,247600.0,7.5756,7.5853,7.5658,7.5658,247600.0
2010-10-26 15:40:00,7.75,7.75,7.71,7.71,445500.0,7.5756,7.5756,7.5365,7.5365,445500.0
2010-10-26 15:50:00,7.72,7.73,7.71,7.72,1230200.0,7.5462,7.556,7.5365,7.5462,1230200.0
2010-10-27 09:30:00,7.68,7.8,7.66,7.77,997700.0,7.5071,7.6244,7.4876,7.5951,997700.0
2010-10-27 09:40:00,7.77,7.8,7.74,7.74,511900.0,7.5951,7.6244,7.5658,7.5658,511900.0
2010-10-27 09:50:00,7.74,7.78,7.74,7.78,421500.0,7.5658,7.6049,7.5658,7.6049,421500.0
2010-10-27 10:00:00,7.78,7.79,7.78,7.79,585700.0,7.6049,7.6147,7.6049,7.6147,585700.0
2010-10-27 10:10:00,7.79,7.82,7.78,7.79,803400.0,7.6147,7.644,7.6049,7.6147,803400.0
2010-10-27 10:20:00,7.79,7.79,7.69,7.71,1158200.0,7.6147,7.6147,7.5169,7.5365,1158200.0
2010-10-27 10:30:00,7.72,7.75,7.7,7.75,462900.0,7.5462,7.5756,7.5267,7.5756,462900.0
2010-10-27 10:40:00,7.75,7.77,7.74,7.77,204100.0,7.5756,7.5951,7.5658,7.5951,204100.0
2010-10-27 10:50:00,7.77,7.78,7.75,7.76,535100.0,7.5951,7.6049,7.5756,7.5853,535100.0
2010-10-27 11:00:00,7.75,7.76,7.72,7.75,869000.0,7.5756,7.5853,7.5462,7.5756,869000.0
2010-10-27 11:10:00,7.75,7.76,7.73,7.76,253300.0,7.5756,7.5853,7.556,7.5853,253300.0
2010-10-27 11:20:00,7.76,7.76,7.73,7.73,232600.0,7.5853,7.5853,7.556,7.556,232600.0
2010-10-27 11:30:00,7.74,7.74,7.71,7.71,620700.0,7.5658,7.5658,7.5365,7.5365,620700.0
2010-10-27 11:40:00,7.72,7.72,7.71,7.72,132600.0,7.5462,7.5462,7.5365,7.5462,132600.0
2010-10-27 11:50:00,7.71,7.74,7.71,7.73,274300.0,7.5365,7.5658,7.5365,7.556,274300.0
2010-10-27 12:00:00,7.72,7.74,7.71,7.71,278300.0,7.5462,7.5658,7.5365,7.5365,278300.0
2010-10-27 12:10:00,7.72,7.72,7.7,7.72,257200.0,7.5462,7.5462,7.5267,7.5462,257200.0
2010-10-27 12:20:00,7.72,7.75,7.71,7.74,622400.0,7.5462,7.5756,7.5365,7.5658,622400.0
2010-10-27 12:30:00,7.74,7.75,7.73,7.73,309800.0,7.5658,7.5756,7.556,7.556,309800.0
2010-10-27 12:40:00,7.73,7.75,7.7,7.74,611100.0,7.556,7.5756,7.5267,7.5658,611100.0
2010-10-27 12:50:00,7.75,7.75,7.73,7.73,192700.0,7.5756,7.5756,7.556,7.556,192700.0
2010-10-27 13:00:00,7.73,7.75,7.73,7.74,174500.0,7.556,7.5756,7.556,7.5658,174500.0
2010-10-27 13:10:00,7.74,7.75,7.7,7.7,487900.0,7.5658,7.5756,7.5267,7.5267,487900.0
2010-10-27 13:20:00,7.71,7.75,7.7,7.74,246300.0,7.5365,7.5756,7.5267,7.5658,246300.0
2010-10-27 13:30:00,7.74,7.75,7.72,7.74,313300.0,7.5658,7.5756,7.5462,7.5658,313300.0
2010-10-27 13:40:00,7.74,7.75,7.74,7.75,66300.0,7.5658,7.5756,7.5658,7.5756,66300.0
2010-10-27 13:50:00,7.75,7.78,7.73,7.76,445700.0,7.5756,7.6049,7.556,7.5853,445700.0
2010-10-27 14:00:00,7.77,7.78,7.75,7.78,280800.0,7.5951,7.6049,7.5756,7.6049,280800.0
2010-10-27 14:10:00,7.78,7.79,7.78,7.79,280600.0,7.6049,7.6147,7.6049,7.6147,280600.0
2010-10-27 14:20:00,7.79,7.79,7.77,7.78,220000.0,7.6147,7.6147,7.5951,7.6049,220000.0
2010-10-27 14:30:00,7.78,7.82,7.77,7.82,650100.0,7.6049,7.644,7.5951,7.644,650100.0
2010-10-27 14:40:00,7.82,7.86,7.81,7.86,699000.0,7.644,7.6831,7.6342,7.6831,699000.0
2010-10-27 14:50:00,7.85,7.88,7.83,7.86,733800.0,7.6733,7.7026,7.6538,7.6831,733800.0
2010-10-27 15:00:00,7.86,7.87,7.83,7.86,508000.0,7.6831,7.6929,7.6538,7.6831,508000.0
2010-10-27 15:10:00,7.85,7.86,7.84,7.86,330200.0,7.6733,7.6831,7.6635,7.6831,330200.0
2010-10-27 15:20:00,7.86,7.89,7.84,7.86,549900.0,7.6831,7.7124,7.6635,7.6831,549900.0
2010-10-27 15:30:00,7.86,7.93,7.86,7.92,1056100.0,7.6831,7.7515,7.6831,7.7417,1056100.0
2010-10-27 15:40:00,7.93,7.95,7.91,7.95,1265400.0,7.7515,7.7711,7.732,7.7711,1265400.0
2010-10-27 15:50:00,7.95,7.98,7.94,7.97,2711500.0,7.7711,7.8004,7.7613,7.7906,2711500.0
2010-10-28 09:30:00,8.02,8.02,7.93,7.96,1037200.0,7.8395,7.8395,7.7515,7.7808,1037200.0
2010-10-28 09:40:00,7.96,7.97,7.88,7.89,639400.0,7.7808,7.7906,7.7026,7.7124,639400.0
2010-10-28 09:50:00,7.89,7.91,7.87,7.88,451900.0,7.7124,7.732,7.6929,7.7026,451900.0
2010-10-28 10:00:00,7.88,7.91,7.87,7.89,296200.0,7.7026,7.732,7.6929,7.7124,296200.0
2010-10-28 10:10:00,7.9,7.91,7.8,7.81,1002000.0,7.7222,7.732,7.6244,7.6342,1002000.0
2010-10-28 10:20:00,7.81,7.82,7.78,7.79,793300.0,7.6342,7.644,7.6049,7.6147,793300.0
2010-10-28 10:30:00,7.79,7.83,7.78,7.81,472200.0,7.6147,7.6538,7.6049,7.6342,472200.0
2010-10-28 10:40:00,7.81,7.84,7.81,7.84,371400.0,7.6342,7.6635,7.6342,7.6635,371400.0
2010-10-28 10:50:00,7.84,7.9,7.83,7.88,393800.0,7.6635,7.7222,7.6538,7.7026,393800.0
2010-10-28 11:00:00,7.88,7.91,7.88,7.9,633000.0,7.7026,7.732,7.7026,7.7222,633000.0
2010-10-28 11:10:00,7.91,7.93,7.9,7.91,232900.0,7.732,7.7515,7.7222,7.732,232900.0
2010-10-28 11:20:00,7.9,7.92,7.9,7.92,127400.0,7.7222,7.7417,7.7222,7.7417,127400.0
2010-10-28 11:30:00,7.92,7.92,7.9,7.91,162000.0,7.7417,7.7417,7.7222,7.732,162000.0
2010-10-28 11:40:00,7.91,7.92,7.89,7.89,340800.0,7.732,7.7417,7.7124,7.7124,340800.0
2010-10-28 11:50:00,7.89,7.9,7.86,7.86,156500.0,7.7124,7.7222,7.6831,7.6831,156500.0
2010-10-28 12:00:00,7.86,7.87,7.85,7.86,256900.0,7.6831,7.6929,7.6733,7.6831,256900.0
2010-10-28 12:10:00,7.86,7.87,7.85,7.85,99400.0,7.6831,7.6929,7.6733,7.6733,99400.0
2010-10-28 12:20:00,7.86,7.86,7.84,7.84,80700.0,7.6831,7.6831,7.6635,7.6635,80700.0
2010-10-28 12:30:00,7.84,7.84,7.8,7.82,500600.0,7.6635,7.6635,7.6244,7.644,500600.0
2010-10-28 12:40:00,7.82,7.84,7.81,7.84,342900.0,7.644,7.6635,7.6342,7.6635,342900.0
2010-10-28 12:50:00,7.84,7.86,7.83,7.84,387400.0,7.6635,7.6831,7.6538,7.6635,387400.0
2010-10-28 13:00:00,7.84,7.86,7.82,7.86,358100.0,7.6635,7.6831,7.644,7.6831,358100.0
2010-10-28 13:10:00,7.87,7.95,7.86,7.91,721100.0,7.6929,7.7711,7.6831,7.732,721100.0
2010-10-28 13:20:00,7.91,7.93,7.88,7.91,359100.0,7.732,7.7515,7.7026,7.732,359100.0
2010-10-28 13:30:00,7.91,7.94,7.91,7.93,513400.0,7.732,7.7613,7.732,7.7515,513400.0
2010-10-28 13:40:00,7.93,7.93,7.89,7.91,473900.0,7.7515,7.7515,7.7124,7.732,473900.0
2010-10-28 13:50:00,7.91,7.93,7.9,7.91,366300.0,7.732,7.7515,7.7222,7.732,366300.0
2010-10-28 14:00:00,7.91,7.93,7.9,7.92,216200.0,7.732,7.7515,7.7222,7.7417,216200.0
2010-10-28 14:10:00,7.92,7.96,7.92,7.93,289600.0,7.7417,7.7808,7.7417,7.7515,289600.0
2010-10-28 14:20:00,7.93,7.95,7.91,7.95,228900.0,7.7515,7.7711,7.732,7.7711,228900.0
2010-10-28 14:30:00,7.94,7.96,7.93,7.94,367100.0,7.7613,7.7808,7.7515,7.7613,367100.0
2010-10-28 14:40:00,7.95,7.95,7.91,7.95,175400.0,7.7711,7.7711,7.732,7.7711,175400.0
2010-10-28 14:50:00,7.95,7.96,7.94,7.95,104600.0,7.7711,7.7808,7.7613,7.7711,104600.0
2010-10-28 15:00:00,7.95,7.96,7.92,7.94,481000.0,7.7711,7.7808,7.7417,7.7613,481000.0
2010-10-28 15:10:00,7.94,7.94,7.91,7.91,184500.0,7.7613,7.7613,7.732,7.732,184500.0
2010-10-28 15:20:00,7.91,7.93,7.89,7.92,415800.0,7.732,7.7515,7.7124,7.7417,415800.0
2010-10-28 15:30:00,7.92,7.97,7.91,7.95,451900.0,7.7417,7.7906,7.732,7.7711,451900.0
2010-10-28 15:40:00,7.96,7.97,7.94,7.97,876100.0,7.7808,7.7906,7.7613,7.7906,876100.0
2010-10-28 15:50:00,7.97,7.97,7.92,7.94,927500.0,7.7906,7.7906,7.7417,7.7613,927500.0
2010-10-29 09:30:00,8.2,8.27,8.18,8.19,5152000.0,8.0154,8.0839,7.9959,8.0057,5152000.0
2010-10-29 09:40:00,8.2,8.26,8.19,8.22,3881000.0,8.0154,8.0741,8.0057,8.035,3881000.0
2010-10-29 09:50:00,8.22,8.24,8.14,8.17,4801000.0,8.035,8.0545,7.9568,7.9861,4801000.0
2010-10-29 10:00:00,8.16,8.19,8.13,8.17,5329900.0,7.9763,8.0057,7.947,7.9861,5329900.0
2010-10-29 10:10:00,8.16,8.17,8.12,8.15,1987600.0,7.9763,7.9861,7.9372,7.9666,1987600.0
2010-10-29 10:20:00,8.14,8.16,8.13,8.16,2486500.0,7.9568,7.9763,7.947,7.9763,2486500.0
2010-10-29 10:30:00,8.16,8.18,8.15,8.16,1641100.0,7.9763,7.9959,7.9666,7.9763,1641100.0
2010-10-29 10:40:00,8.17,8.17,8.15,8.16,956500.0,7.9861,7.9861,7.9666,7.9763,956500.0
2010-10-29 10:50:00,8.16,8.19,8.15,8.18,901200.0,7.9763,8.0057,7.9666,7.9959,901200.0
2010-10-29 11:00:00,8.18,8.2,8.17,8.18,1357600.0,7.9959,8.0154,7.9861,7.9959,1357600.0
2010-10-29 11:10:00,8.19,8.19,8.16,8.17,737900.0,8.0057,8.0057,7.9763,7.9861,737900.0
2010-10-29 11:20:00,8.16,8.18,8.16,8.17,820000.0,7.9763,7.9959,7.9763,7.9861,820000.0
2010-10-29 11:30:00,8.18,8.24,8.16,8.21,3322000.0,7.9959,8.0545,7.9763,8.0252,3322000.0
2010-10-29 11:40:00,8.21,8.24,8.2,8.22,2075100.0,8.0252,8.0545,8.0154,8.035,2075100.0
2010-10-29 11:50:00,8.21,8.23,8.19,8.23,1386700.0,8.0252,8.0448,8.0057,8.0448,1386700.0
2010-10-29 12:00:00,8.22,8.24,8.19,8.2,1274100.0,8.035,8.0545,8.0057,8.0154,1274100.0
2010-10-29 12:10:00,8.2,8.23,8.19,8.23,1308100.0,8.0154,8.0448,8.0057,8.0448,1308100.0
2010-10-29 12:20:00,8.22,8.24,8.22,8.24,322300.0,8.035,8.0545,8.035,8.0545,322300.0
2010-10-29 12:30:00,8.23,8.24,8.23,8.24,135400.0,8.0448,8.0545,8.0448,8.0545,135400.0
2010-10-29 12:40:00,8.23,8.24,8.23,8.23,543800.0,8.0448,8.0545,8.0448,8.0448,543800.0
2010-10-29 12:50:00,8.23,8.24,8.2,8.21,1837200.0,8.0448,8.0545,8.0154,8.0252,1837200.0
2010-10-29 13:00:00,8.2,8.21,8.19,8.21,703400.0,8.0154,8.0252,8.0057,8.0252,703400.0
2010-10-29 13:10:00,8.21,8.22,8.17,8.18,953800.0,8.0252,8.035,7.9861,7.9959,953800.0
2010-10-29 13:20:00,8.18,8.19,8.17,8.19,1153700.0,7.9959,8.0057,7.9861,8.0057,1153700.0
2010-10-29 13:30:00,8.19,8.19,8.18,8.19,995600.0,8.0057,8.0057,7.9959,8.0057,995600.0
2010-10-29 13:40:00,8.19,8.19,8.16,8.19,1709000.0,8.0057,8.0057,7.9763,8.0057,1709000.0
2010-10-29 13:50:00,8.19,8.2,8.18,8.2,875900.0,8.0057,8.0154,7.9959,8.0154,875900.0
2010-10-29 14:00:00,8.2,8.21,8.19,8.2,1241100.0,8.0154,8.0252,8.0057,8.0154,1241100.0
2010-10-29 14:10:00,8.2,8.21,8.19,8.21,592500.0,8.0154,8.0252,8.0057,8.0252,592500.0
2010-10-29 14:20:00,8.21,8.21,8.19,8.19,622800.0,8.0252,8.0252,8.0057,8.0057,622800.0
2010-10-29 14:30:00,8.2,8.22,8.19,8.22,825600.0,8.0154,8.035,8.0057,8.035,825600.0
2010-10-29 14:40:00,8.22,8.24,8.21,8.23,752000.0,8.035,8.0545,8.0252,8.0448,752000.0
2010-10-29 14:50:00,8.23,8.24,8.21,8.23,1184100.0,8.0448,8.0545,8.0252,8.0448,1184100.0
2010-10-29 15:00:00,8.23,8.24,8.2,8.2,1222100.0,8.0448,8.0545,8.0154,8.0154,1222100.0
2010-10-29 15:10:00,8.2,8.21,8.19,8.21,925500.0,8.0154,8.0252,8.0057,8.0252,925500.0
2010-10-29 15:20:00,8.21,8.24,8.2,8.23,1955500.0,8.0252,8.0545,8.0154,8.0448,1955500.0
2010-10-29 15:30:00,8.24,8.25,8.23,8.24,2693400.0,8.0545,8.0643,8.0448,8.0545,2693400.0
2010-10-29 15:40:00,8.24,8.25,8.2,8.2,3943100.0,8.0545,8.0643,8.0154,8.0154,3943100.0
2010-10-29 15:50:00,8.21,8.27,8.2,8.27,7706500.0,8.0252,8.0839,8.0154,8.0839,7706500.0
2010-11-01 09:30:00,8.29,8.3,8.19,8.2,1933100.0,8.1034,8.1132,8.0057,8.0154,1933100.0
2010-11-01 09:40:00,8.2,8.23,8.19,8.2,1933900.0,8.0154,8.0448,8.0057,8.0154,1933900.0
2010-11-01 09:50:00,8.2,8.22,8.12,8.15,1190100.0,8.0154,8.035,7.9372,7.9666,1190100.0
2010-11-01 10:00:00,8.15,8.23,8.15,8.21,977200.0,7.9666,8.0448,7.9666,8.0252,977200.0
2010-11-01 10:10:00,8.21,8.23,8.21,8.22,699300.0,8.0252,8.0448,8.0252,8.035,699300.0
2010-11-01 10:20:00,8.23,8.25,8.22,8.25,712700.0,8.0448,8.0643,8.035,8.0643,712700.0
2010-11-01 10:30:00,8.25,8.25,8.15,8.18,602600.0,8.0643,8.0643,7.9666,7.9959,602600.0
2010-11-01 10:40:00,8.18,8.2,8.17,8.2,472200.0,7.9959,8.0154,7.9861,8.0154,472200.0
2010-11-01 10:50:00,8.2,8.2,8.15,8.16,363900.0,8.0154,8.0154,7.9666,7.9763,363900.0
2010-11-01 11:00:00,8.16,8.16,8.14,8.14,766800.0,7.9763,7.9763,7.9568,7.9568,766800.0
2010-11-01 11:10:00,8.14,8.15,8.12,8.12,499100.0,7.9568,7.9666,7.9372,7.9372,499100.0
2010-11-01 11:20:00,8.12,8.13,8.07,8.07,1095400.0,7.9372,7.947,7.8884,7.8884,1095400.0
2010-11-01 11:30:00,8.07,8.07,8.05,8.06,465500.0,7.8884,7.8884,7.8688,7.8786,465500.0
2010-11-01 11:40:00,8.06,8.13,8.06,8.13,835000.0,7.8786,7.947,7.8786,7.947,835000.0
2010-11-01 11:50:00,8.13,8.14,8.11,8.14,502900.0,7.947,7.9568,7.9275,7.9568,502900.0
2010-11-01 12:00:00,8.14,8.14,8.13,8.14,237600.0,7.9568,7.9568,7.947,7.9568,237600.0
2010-11-01 12:10:00,8.13,8.16,8.13,8.16,358100.0,7.947,7.9763,7.947,7.9763,358100.0
2010-11-01 12:20:00,8.16,8.18,8.15,8.17,390700.0,7.9763,7.9959,7.9666,7.9861,390700.0
2010-11-01 12:30:00,8.18,8.18,8.17,8.18,134800.0,7.9959,7.9959,7.9861,7.9959,134800.0
2010-11-01 12:40:00,8.18,8.18,8.16,8.16,420600.0,7.9959,7.9959,7.9763,7.9763,420600.0
2010-11-01 12:50:00,8.16,8.17,8.16,8.16,226100.0,7.9763,7.9861,7.9763,7.9763,226100.0
2010-11-01 13:00:00,8.16,8.21,8.16,8.2,1106700.0,7.9763,8.0252,7.9763,8.0154,1106700.0
2010-11-01 13:10:00,8.19,8.22,8.19,8.21,283300.0,8.0057,8.035,8.0057,8.0252,283300.0
2010-11-01 13:20:00,8.21,8.22,8.19,8.2,262800.0,8.0252,8.035,8.0057,8.0154,262800.0
2010-11-01 13:30:00,8.19,8.21,8.19,8.2,265500.0,8.0057,8.0252,8.0057,8.0154,265500.0
2010-11-01 13:40:00,8.2,8.22,8.2,8.21,204400.0,8.0154,8.035,8.0154,8.0252,204400.0
2010-11-01 13:50:00,8.22,8.25,8.21,8.24,566900.0,8.035,8.0643,8.0252,8.0545,566900.0
2010-11-01 14:00:00,8.24,8.25,8.23,8.23,1482000.0,8.0545,8.0643,8.0448,8.0448,1482000.0
2010-11-01 14:10:00,8.23,8.24,8.23,8.23,383500.0,8.0448,8.0545,8.0448,8.0448,383500.0
2010-11-01 14:20:00,8.24,8.26,8.23,8.24,983200.0,8.0545,8.0741,8.0448,8.0545,983200.0
2010-11-01 14:30:00,8.24,8.25,8.2,8.22,1951100.0,8.0545,8.0643,8.0154,8.035,1951100.0
2010-11-01 14:40:00,8.22,8.22,8.2,8.21,883400.0,8.035,8.035,8.0154,8.0252,883400.0
2010-11-01 14:50:00,8.2,8.21,8.2,8.2,313400.0,8.0154,8.0252,8.0154,8.0154,313400.0
2010-11-01 15:00:00,8.2,8.21,8.15,8.17,833100.0,8.0154,8.0252,7.9666,7.9861,833100.0
2010-11-01 15:10:00,8.17,8.18,8.16,8.16,639500.0,7.9861,7.9959,7.9763,7.9763,639500.0
2010-11-01 15:20:00,8.16,8.19,8.15,8.18,1361100.0,7.9763,8.0057,7.9666,7.9959,1361100.0
2010-11-01 15:30:00,8.17,8.18,8.13,8.14,521800.0,7.9861,7.9959,7.947,7.9568,521800.0
2010-11-01 15:40:00,8.14,8.17,8.13,8.16,1140800.0,7.9568,7.9861,7.947,7.9763,1140800.0
2010-11-01 15:50:00,8.17,8.17,8.13,8.14,2313500.0,7.9861,7.9861,7.947,7.9568,2313500.0
2010-11-02 09:30:00,8.23,8.23,8.11,8.12,1451600.0,8.0448,8.0448,7.9275,7.9372,1451600.0
2010-11-02 09:40:00,8.13,8.15,8.1,8.12,754900.0,7.947,7.9666,7.9177,7.9372,754900.0
2010-11-02 09:50:00,8.12,8.14,8.1,8.13,541800.0,7.9372,7.9568,7.9177,7.947,541800.0
2010-11-02 10:00:00,8.14,8.17,8.13,8.15,481200.0,7.9568,7.9861,7.947,7.9666,481200.0
2010-11-02 10:10:00,8.16,8.16,8.11,8.13,791900.0,7.9763,7.9763,7.9275,7.947,791900.0
2010-11-02 10:20:00,8.13,8.14,8.1,8.11,449400.0,7.947,7.9568,7.9177,7.9275,449400.0
2010-11-02 10:30:00,8.11,8.12,8.08,8.09,544700.0,7.9275,7.9372,7.8981,7.9079,544700.0
2010-11-02 10:40:00,8.1,8.16,8.09,8.13,718100.0,7.9177,7.9763,7.9079,7.947,718100.0
2010-11-02 10:50:00,8.14,8.15,8.12,8.12,425400.0,7.9568,7.9666,7.9372,7.9372,425400.0
2010-11-02 11:00:00,8.12,8.13,8.11,8.11,322500.0,7.9372,7.947,7.9275,7.9275,322500.0
2010-11-02 11:10:00,8.12,8.13,8.11,8.11,294900.0,7.9372,7.947,7.9275,7.9275,294900.0
2010-11-02 11:20:00,8.12,8.12,8.11,8.11,171600.0,7.9372,7.9372,7.9275,7.9275,171600.0
2010-11-02 11:30:00,8.11,8.12,8.06,8.07,721500.0,7.9275,7.9372,7.8786,7.8884,721500.0
2010-11-02 11:40:00,8.08,8.09,8.07,8.08,386400.0,7.8981,7.9079,7.8884,7.8981,386400.0
2010-11-02 11:50:00,8.09,8.11,8.08,8.1,639500.0,7.9079,7.9275,7.8981,7.9177,639500.0
2010-11-02 12:00:00,8.1,8.12,8.1,8.11,246900.0,7.9177,7.9372,7.9177,7.9275,246900.0
2010-11-02 12:10:00,8.11,8.12,8.11,8.11,95000.0,7.9275,7.9372,7.9275,7.9275,95000.0
2010-11-02 12:20:00,8.11,8.12,8.08,8.09,405800.0,7.9275,7.9372,7.8981,7.9079,405800.0
2010-11-02 12:30:00,8.08,8.11,8.08,8.11,412300.0,7.8981,7.9275,7.8981,7.9275,412300.0
2010-11-02 12:40:00,8.11,8.12,8.1,8.11,371100.0,7.9275,7.9372,7.9177,7.9275,371100.0
2010-11-02 12:50:00,8.11,8.11,8.1,8.1,227600.0,7.9275,7.9275,7.9177,7.9177,227600.0
2010-11-02 13:00:00,8.11,8.13,8.1,8.1,876300.0,7.9275,7.947,7.9177,7.9177,876300.0
2010-11-02 13:10:00,8.1,8.11,8.1,8.1,98400.0,7.9177,7.9275,7.9177,7.9177,98400.0
2010-11-02 13:20:00,8.1,8.11,8.1,8.1,213300.0,7.9177,7.9275,7.9177,7.9177,213300.0
2010-11-02 13:30:00,8.1,8.11,8.1,8.1,122200.0,7.9177,7.9275,7.9177,7.9177,122200.0
2010-11-02 13:40:00,8.1,8.11,8.08,8.09,592500.0,7.9177,7.9275,7.8981,7.9079,592500.0
2010-11-02 13:50:00,8.09,8.1,8.08,8.1,255800.0,7.9079,7.9177,7.8981,7.9177,255800.0
2010-11-02 14:00:00,8.1,8.1,8.09,8.1,165500.0,7.9177,7.9177,7.9079,7.9177,165500.0
2010-11-02 14:10:00,8.1,8.1,8.09,8.1,149200.0,7.9177,7.9177,7.9079,7.9177,149200.0
2010-11-02 14:20:00,8.09,8.1,8.08,8.08,305600.0,7.9079,7.9177,7.8981,7.8981,305600.0
2010-11-02 14:30:00,8.09,8.09,8.06,8.09,660300.0,7.9079,7.9079,7.8786,7.9079,660300.0
2010-11-02 14:40:00,8.09,8.09,8.08,8.08,221400.0,7.9079,7.9079,7.8981,7.8981,221400.0
2010-11-02 14:50:00,8.08,8.09,8.08,8.09,222800.0,7.8981,7.9079,7.8981,7.9079,222800.0
2010-11-02 15:00:00,8.09,8.09,8.08,8.08,211100.0,7.9079,7.9079,7.8981,7.8981,211100.0
2010-11-02 15:10:00,8.09,8.09,8.07,8.08,596100.0,7.9079,7.9079,7.8884,7.8981,596100.0
2010-11-02 15:20:00,8.08,8.08,8.07,8.07,269300.0,7.8981,7.8981,7.8884,7.8884,269300.0
2010-11-02 15:30:00,8.07,8.08,8.05,8.07,933500.0,7.8884,7.8981,7.8688,7.8884,933500.0
2010-11-02 15:40:00,8.07,8.1,8.07,8.1,799000.0,7.8884,7.9177,7.8884,7.9177,799000.0
2010-11-02 15:50:00,8.09,8.11,8.09,8.11,1525500.0,7.9079,7.9275,7.9079,7.9275,1525500.0
2010-11-03 09:30:00,8.13,8.14,8.06,8.09,602400.0,7.947,7.9568,7.8786,7.9079,602400.0
2010-11-03 09:40:00,8.07,8.08,8.03,8.03,862700.0,7.8884,7.8981,7.8493,7.8493,862700.0
2010-11-03 09:50:00,8.03,8.05,8.02,8.02,657400.0,7.8493,7.8688,7.8395,7.8395,657400.0
2010-11-03 10:00:00,8.02,8.04,8.01,8.01,1142300.0,7.8395,7.859,7.8297,7.8297,1142300.0
2010-11-03 10:10:00,8.01,8.02,8.0,8.02,759800.0,7.8297,7.8395,7.8199,7.8395,759800.0
2010-11-03 10:20:00,8.01,8.02,7.98,7.98,556300.0,7.8297,7.8395,7.8004,7.8004,556300.0
2010-11-03 10:30:00,7.99,8.0,7.98,8.0,496000.0,7.8102,7.8199,7.8004,7.8199,496000.0
2010-11-03 10:40:00,8.0,8.0,7.96,7.97,867300.0,7.8199,7.8199,7.7808,7.7906,867300.0
2010-11-03 10:50:00,7.97,7.99,7.96,7.97,796900.0,7.7906,7.8102,7.7808,7.7906,796900.0
2010-11-03 11:00:00,7.97,8.0,7.97,8.0,401600.0,7.7906,7.8199,7.7906,7.8199,401600.0
2010-11-03 11:10:00,7.99,8.0,7.98,7.99,287500.0,7.8102,7.8199,7.8004,7.8102,287500.0
2010-11-03 11:20:00,7.99,8.0,7.98,7.99,209200.0,7.8102,7.8199,7.8004,7.8102,209200.0
2010-11-03 11:30:00,7.99,8.0,7.98,8.0,251600.0,7.8102,7.8199,7.8004,7.8199,251600.0
2010-11-03 11:40:00,8.0,8.0,7.99,7.99,161300.0,7.8199,7.8199,7.8102,7.8102,161300.0
2010-11-03 11:50:00,7.99,8.0,7.98,7.99,330600.0,7.8102,7.8199,7.8004,7.8102,330600.0
2010-11-03 12:00:00,7.99,7.99,7.98,7.99,315600.0,7.8102,7.8102,7.8004,7.8102,315600.0
2010-11-03 12:10:00,7.99,7.99,7.97,7.97,156200.0,7.8102,7.8102,7.7906,7.7906,156200.0
2010-11-03 12:20:00,7.98,7.98,7.97,7.97,173500.0,7.8004,7.8004,7.7906,7.7906,173500.0
2010-11-03 12:30:00,7.97,7.98,7.96,7.96,168700.0,7.7906,7.8004,7.7808,7.7808,168700.0
2010-11-03 12:40:00,7.96,7.97,7.95,7.95,294000.0,7.7808,7.7906,7.7711,7.7711,294000.0
2010-11-03 12:50:00,7.95,7.96,7.94,7.95,226600.0,7.7711,7.7808,7.7613,7.7711,226600.0
2010-11-03 13:00:00,7.95,7.96,7.93,7.93,948800.0,7.7711,7.7808,7.7515,7.7515,948800.0
2010-11-03 13:10:00,7.94,7.94,7.93,7.93,103500.0,7.7613,7.7613,7.7515,7.7515,103500.0
2010-11-03 13:20:00,7.94,7.97,7.93,7.96,363500.0,7.7613,7.7906,7.7515,7.7808,363500.0
2010-11-03 13:30:00,7.96,7.97,7.96,7.96,75100.0,7.7808,7.7906,7.7808,7.7808,75100.0
2010-11-03 13:40:00,7.97,7.97,7.96,7.97,89900.0,7.7906,7.7906,7.7808,7.7906,89900.0
2010-11-03 13:50:00,7.97,7.98,7.96,7.98,200400.0,7.7906,7.8004,7.7808,7.8004,200400.0
2010-11-03 14:00:00,7.98,8.0,7.97,8.0,155100.0,7.8004,7.8199,7.7906,7.8199,155100.0
2010-11-03 14:10:00,8.0,8.02,7.95,8.02,838200.0,7.8199,7.8395,7.7711,7.8395,838200.0
2010-11-03 14:20:00,8.02,8.03,7.94,7.95,1303700.0,7.8395,7.8493,7.7613,7.7711,1303700.0
2010-11-03 14:30:00,7.96,8.01,7.93,8.0,1116200.0,7.7808,7.8297,7.7515,7.8199,1116200.0
2010-11-03 14:40:00,8.0,8.04,7.98,8.03,816900.0,7.8199,7.859,7.8004,7.8493,816900.0
2010-11-03 14:50:00,8.03,8.07,8.03,8.06,1267800.0,7.8493,7.8884,7.8493,7.8786,1267800.0
2010-11-03 15:00:00,8.06,8.09,8.05,8.08,925400.0,7.8786,7.9079,7.8688,7.8981,925400.0
2010-11-03 15:10:00,8.09,8.12,8.07,8.11,1424300.0,7.9079,7.9372,7.8884,7.9275,1424300.0
2010-11-03 15:20:00,8.1,8.13,8.1,8.12,1547100.0,7.9177,7.947,7.9177,7.9372,1547100.0
2010-11-03 15:30:00,8.12,8.13,8.09,8.11,1037400.0,7.9372,7.947,7.9079,7.9275,1037400.0
2010-11-03 15:40:00,8.1,8.11,8.09,8.09,529600.0,7.9177,7.9275,7.9079,7.9079,529600.0
2010-11-03 15:50:00,8.09,8.1,8.08,8.09,1160200.0,7.9079,7.9177,7.8981,7.9079,1160200.0
2010-11-04 09:30:00,8.47,8.68,8.45,8.58,7757100.0,8.2794,8.4846,8.2598,8.3869,7757100.0
2010-11-04 09:40:00,8.58,8.63,8.53,8.54,2922900.0,8.3869,8.4358,8.338,8.3478,2922900.0
2010-11-04 09:50:00,8.55,8.59,8.48,8.52,2886300.0,8.3576,8.3967,8.2891,8.3282,2886300.0
2010-11-04 10:00:00,8.52,8.53,8.47,8.5,1729400.0,8.3282,8.338,8.2794,8.3087,1729400.0
2010-11-04 10:10:00,8.5,8.53,8.48,8.52,1368200.0,8.3087,8.338,8.2891,8.3282,1368200.0
2010-11-04 10:20:00,8.52,8.54,8.5,8.52,1296500.0,8.3282,8.3478,8.3087,8.3282,1296500.0
2010-11-04 10:30:00,8.52,8.54,8.48,8.49,1491200.0,8.3282,8.3478,8.2891,8.2989,1491200.0
2010-11-04 10:40:00,8.48,8.52,8.45,8.52,927000.0,8.2891,8.3282,8.2598,8.3282,927000.0
2010-11-04 10:50:00,8.52,8.56,8.51,8.56,999700.0,8.3282,8.3673,8.3185,8.3673,999700.0
2010-11-04 11:00:00,8.56,8.58,8.53,8.53,1072800.0,8.3673,8.3869,8.338,8.338,1072800.0
2010-11-04 11:10:00,8.54,8.6,8.53,8.6,918800.0,8.3478,8.4064,8.338,8.4064,918800.0
2010-11-04 11:20:00,8.59,8.6,8.52,8.52,418300.0,8.3967,8.4064,8.3282,8.3282,418300.0
2010-11-04 11:30:00,8.52,8.57,8.52,8.57,792300.0,8.3282,8.3771,8.3282,8.3771,792300.0
2010-11-04 11:40:00,8.56,8.6,8.55,8.58,884700.0,8.3673,8.4064,8.3576,8.3869,884700.0
2010-11-04 11:50:00,8.57,8.6,8.57,8.59,699900.0,8.3771,8.4064,8.3771,8.3967,699900.0
2010-11-04 12:00:00,8.58,8.59,8.53,8.55,512800.0,8.3869,8.3967,8.338,8.3576,512800.0
2010-11-04 12:10:00,8.55,8.55,8.52,8.55,543200.0,8.3576,8.3576,8.3282,8.3576,543200.0
2010-11-04 12:20:00,8.55,8.56,8.54,8.56,194800.0,8.3576,8.3673,8.3478,8.3673,194800.0
2010-11-04 12:30:00,8.56,8.57,8.54,8.57,421100.0,8.3673,8.3771,8.3478,8.3771,421100.0
2010-11-04 12:40:00,8.56,8.59,8.56,8.59,1155700.0,8.3673,8.3967,8.3673,8.3967,1155700.0
2010-11-04 12:50:00,8.59,8.6,8.58,8.59,441700.0,8.3967,8.4064,8.3869,8.3967,441700.0
2010-11-04 13:00:00,8.59,8.59,8.58,8.59,238700.0,8.3967,8.3967,8.3869,8.3967,238700.0
2010-11-04 13:10:00,8.59,8.6,8.58,8.6,312800.0,8.3967,8.4064,8.3869,8.4064,312800.0
2010-11-04 13:20:00,8.59,8.61,8.58,8.61,645000.0,8.3967,8.4162,8.3869,8.4162,645000.0
2010-11-04 13:30:00,8.61,8.62,8.58,8.59,625300.0,8.4162,8.426,8.3869,8.3967,625300.0
2010-11-04 13:40:00,8.58,8.6,8.54,8.54,862600.0,8.3869,8.4064,8.3478,8.3478,862600.0
2010-11-04 13:50:00,8.54,8.55,8.53,8.53,241900.0,8.3478,8.3576,8.338,8.338,241900.0
2010-11-04 14:00:00,8.53,8.54,8.51,8.53,292300.0,8.338,8.3478,8.3185,8.338,292300.0
2010-11-04 14:10:00,8.53,8.55,8.52,8.55,337200.0,8.338,8.3576,8.3282,8.3576,337200.0
2010-11-04 14:20:00,8.55,8.56,8.54,8.56,339500.0,8.3576,8.3673,8.3478,8.3673,339500.0
2010-11-04 14:30:00,8.55,8.59,8.55,8.59,331600.0,8.3576,8.3967,8.3576,8.3967,331600.0
2010-11-04 14:40:00,8.59,8.61,8.56,8.57,651300.0,8.3967,8.4162,8.3673,8.3771,651300.0
2010-11-04 14:50:00,8.57,8.58,8.54,8.54,278500.0,8.3771,8.3869,8.3478,8.3478,278500.0
2010-11-04 15:00:00,8.54,8.55,8.53,8.54,218900.0,8.3478,8.3576,8.338,8.3478,218900.0
2010-11-04 15:10:00,8.53,8.54,8.48,8.48,961700.0,8.338,8.3478,8.2891,8.2891,961700.0
2010-11-04 15:20:00,8.48,8.51,8.46,8.51,1110800.0,8.2891,8.3185,8.2696,8.3185,1110800.0
2010-11-04 15:30:00,8.51,8.57,8.5,8.56,1079900.0,8.3185,8.3771,8.3087,8.3673,1079900.0
2010-11-04 15:40:00,8.56,8.59,8.55,8.57,1247500.0,8.3673,8.3967,8.3576,8.3771,1247500.0
2010-11-04 15:50:00,8.56,8.59,8.53,8.55,2281900.0,8.3673,8.3967,8.338,8.3576,2281900.0
2010-11-05 09:30:00,8.57,8.75,8.47,8.71,3367000.0,8.3771,8.5531,8.2794,8.514,3367000.0
2010-11-05 09:40:00,8.71,8.75,8.68,8.69,1782600.0,8.514,8.5531,8.4846,8.4944,1782600.0
2010-11-05 09:50:00,8.69,8.77,8.66,8.75,1195400.0,8.4944,8.5726,8.4651,8.5531,1195400.0
2010-11-05 10:00:00,8.74,8.76,8.72,8.76,647800.0,8.5433,8.5628,8.5237,8.5628,647800.0
2010-11-05 10:10:00,8.76,8.76,8.72,8.72,542900.0,8.5628,8.5628,8.5237,8.5237,542900.0
2010-11-05 10:20:00,8.73,8.73,8.68,8.68,605700.0,8.5335,8.5335,8.4846,8.4846,605700.0
2010-11-05 10:30:00,8.69,8.72,8.68,8.72,515800.0,8.4944,8.5237,8.4846,8.5237,515800.0
2010-11-05 10:40:00,8.72,8.76,8.7,8.76,617800.0,8.5237,8.5628,8.5042,8.5628,617800.0
2010-11-05 10:50:00,8.75,8.78,8.74,8.75,620100.0,8.5531,8.5824,8.5433,8.5531,620100.0
2010-11-05 11:00:00,8.75,8.76,8.74,8.74,449100.0,8.5531,8.5628,8.5433,8.5433,449100.0
2010-11-05 11:10:00,8.74,8.75,8.72,8.72,321000.0,8.5433,8.5531,8.5237,8.5237,321000.0
2010-11-05 11:20:00,8.73,8.73,8.69,8.69,260100.0,8.5335,8.5335,8.4944,8.4944,260100.0
2010-11-05 11:30:00,8.69,8.7,8.67,8.68,465800.0,8.4944,8.5042,8.4749,8.4846,465800.0
2010-11-05 11:40:00,8.69,8.71,8.67,8.7,415900.0,8.4944,8.514,8.4749,8.5042,415900.0
2010-11-05 11:50:00,8.71,8.71,8.65,8.65,452700.0,8.514,8.514,8.4553,8.4553,452700.0
2010-11-05 12:00:00,8.65,8.67,8.63,8.63,500200.0,8.4553,8.4749,8.4358,8.4358,500200.0
2010-11-05 12:10:00,8.63,8.64,8.61,8.64,1112200.0,8.4358,8.4455,8.4162,8.4455,1112200.0
2010-11-05 12:20:00,8.64,8.65,8.62,8.62,396900.0,8.4455,8.4553,8.426,8.426,396900.0
2010-11-05 12:30:00,8.62,8.66,8.61,8.66,491300.0,8.426,8.4651,8.4162,8.4651,491300.0
2010-11-05 12:40:00,8.66,8.67,8.64,8.64,252800.0,8.4651,8.4749,8.4455,8.4455,252800.0
2010-11-05 12:50:00,8.65,8.66,8.62,8.65,289300.0,8.4553,8.4651,8.426,8.4553,289300.0
2010-11-05 13:00:00,8.65,8.66,8.65,8.65,99400.0,8.4553,8.4651,8.4553,8.4553,99400.0
2010-11-05 13:10:00,8.66,8.66,8.65,8.66,248300.0,8.4651,8.4651,8.4553,8.4651,248300.0
2010-11-05 13:20:00,8.66,8.66,8.64,8.65,252900.0,8.4651,8.4651,8.4455,8.4553,252900.0
2010-11-05 13:30:00,8.65,8.69,8.65,8.69,647800.0,8.4553,8.4944,8.4553,8.4944,647800.0
2010-11-05 13:40:00,8.69,8.71,8.68,8.69,419100.0,8.4944,8.514,8.4846,8.4944,419100.0
2010-11-05 13:50:00,8.7,8.7,8.68,8.68,199600.0,8.5042,8.5042,8.4846,8.4846,199600.0
2010-11-05 14:00:00,8.69,8.69,8.66,8.66,680100.0,8.4944,8.4944,8.4651,8.4651,680100.0
2010-11-05 14:10:00,8.66,8.7,8.66,8.69,608400.0,8.4651,8.5042,8.4651,8.4944,608400.0
2010-11-05 14:20:00,8.7,8.7,8.63,8.64,497900.0,8.5042,8.5042,8.4358,8.4455,497900.0
2010-11-05 14:30:00,8.64,8.67,8.64,8.67,924700.0,8.4455,8.4749,8.4455,8.4749,924700.0
2010-11-05 14:40:00,8.66,8.67,8.66,8.66,112100.0,8.4651,8.4749,8.4651,8.4651,112100.0
2010-11-05 14:50:00,8.66,8.67,8.63,8.64,322300.0,8.4651,8.4749,8.4358,8.4455,322300.0
2010-11-05 15:00:00,8.64,8.66,8.63,8.63,385100.0,8.4455,8.4651,8.4358,8.4358,385100.0
2010-11-05 15:10:00,8.63,8.64,8.61,8.61,207300.0,8.4358,8.4455,8.4162,8.4162,207300.0
2010-11-05 15:20:00,8.62,8.62,8.61,8.61,149800.0,8.426,8.426,8.4162,8.4162,149800.0
2010-11-05 15:30:00,8.61,8.64,8.61,8.63,430900.0,8.4162,8.4455,8.4162,8.4358,430900.0
2010-11-05 15:40:00,8.64,8.65,8.62,8.65,587000.0,8.4455,8.4553,8.426,8.4553,587000.0
2010-11-05 15:50:00,8.65,8.66,8.63,8.65,1515700.0,8.4553,8.4651,8.4358,8.4553,1515700.0
2010-11-08 09:30:00,8.62,8.64,8.53,8.55,1727500.0,8.426,8.4455,8.338,8.3576,1727500.0
2010-11-08 09:40:00,8.54,8.56,8.45,8.45,2673400.0,8.3478,8.3673,8.2598,8.2598,2673400.0
2010-11-08 09:50:00,8.45,8.49,8.43,8.48,993300.0,8.2598,8.2989,8.2403,8.2891,993300.0
2010-11-08 10:00:00,8.48,8.51,8.44,8.45,1854800.0,8.2891,8.3185,8.25,8.2598,1854800.0
2010-11-08 10:10:00,8.45,8.5,8.45,8.49,1761400.0,8.2598,8.3087,8.2598,8.2989,1761400.0
2010-11-08 10:20:00,8.49,8.53,8.48,8.51,1183600.0,8.2989,8.338,8.2891,8.3185,1183600.0
2010-11-08 10:30:00,8.51,8.53,8.48,8.49,1632900.0,8.3185,8.338,8.2891,8.2989,1632900.0
2010-11-08 10:40:00,8.49,8.5,8.48,8.5,631600.0,8.2989,8.3087,8.2891,8.3087,631600.0
2010-11-08 10:50:00,8.49,8.5,8.44,8.45,1297400.0,8.2989,8.3087,8.25,8.2598,1297400.0
2010-11-08 11:00:00,8.45,8.45,8.41,8.43,720700.0,8.2598,8.2598,8.2207,8.2403,720700.0
2010-11-08 11:10:00,8.43,8.43,8.37,8.38,1212600.0,8.2403,8.2403,8.1816,8.1914,1212600.0
2010-11-08 11:20:00,8.37,8.42,8.36,8.42,1403300.0,8.1816,8.2305,8.1718,8.2305,1403300.0
2010-11-08 11:30:00,8.42,8.42,8.41,8.41,453200.0,8.2305,8.2305,8.2207,8.2207,453200.0
2010-11-08 11:40:00,8.41,8.42,8.37,8.38,464400.0,8.2207,8.2305,8.1816,8.1914,464400.0
2010-11-08 11:50:00,8.38,8.38,8.36,8.37,464500.0,8.1914,8.1914,8.1718,8.1816,464500.0
2010-11-08 12:00:00,8.36,8.37,8.34,8.35,837500.0,8.1718,8.1816,8.1523,8.1621,837500.0
2010-11-08 12:10:00,8.35,8.35,8.32,8.32,622400.0,8.1621,8.1621,8.1327,8.1327,622400.0
2010-11-08 12:20:00,8.33,8.33,8.29,8.29,1296200.0,8.1425,8.1425,8.1034,8.1034,1296200.0
2010-11-08 12:30:00,8.3,8.31,8.28,8.28,1136600.0,8.1132,8.123,8.0936,8.0936,1136600.0
2010-11-08 12:40:00,8.28,8.31,8.28,8.31,1371600.0,8.0936,8.123,8.0936,8.123,1371600.0
2010-11-08 12:50:00,8.31,8.33,8.3,8.31,774000.0,8.123,8.1425,8.1132,8.123,774000.0
2010-11-08 13:00:00,8.31,8.33,8.3,8.32,918000.0,8.123,8.1425,8.1132,8.1327,918000.0
2010-11-08 13:10:00,8.33,8.36,8.32,8.36,590000.0,8.1425,8.1718,8.1327,8.1718,590000.0
2010-11-08 13:20:00,8.36,8.36,8.32,8.32,899100.0,8.1718,8.1718,8.1327,8.1327,899100.0
2010-11-08 13:30:00,8.32,8.33,8.32,8.32,307800.0,8.1327,8.1425,8.1327,8.1327,307800.0
2010-11-08 13:40:00,8.32,8.33,8.3,8.31,742100.0,8.1327,8.1425,8.1132,8.123,742100.0
2010-11-08 13:50:00,8.31,8.32,8.3,8.32,327000.0,8.123,8.1327,8.1132,8.1327,327000.0
2010-11-08 14:00:00,8.32,8.34,8.31,8.34,527600.0,8.1327,8.1523,8.123,8.1523,527600.0
2010-11-08 14:10:00,8.34,8.35,8.33,8.35,463300.0,8.1523,8.1621,8.1425,8.1621,463300.0
2010-11-08 14:20:00,8.35,8.35,8.34,8.35,261800.0,8.1621,8.1621,8.1523,8.1621,261800.0
2010-11-08 14:30:00,8.35,8.35,8.3,8.31,896500.0,8.1621,8.1621,8.1132,8.123,896500.0
2010-11-08 14:40:00,8.31,8.31,8.3,8.3,643200.0,8.123,8.123,8.1132,8.1132,643200.0
2010-11-08 14:50:00,8.3,8.31,8.29,8.3,1273100.0,8.1132,8.123,8.1034,8.1132,1273100.0
2010-11-08 15:00:00,8.31,8.31,8.3,8.31,335500.0,8.123,8.123,8.1132,8.123,335500.0
2010-11-08 15:10:00,8.3,8.31,8.28,8.28,579000.0,8.1132,8.123,8.0936,8.0936,579000.0
2010-11-08 15:20:00,8.28,8.29,8.25,8.28,1185500.0,8.0936,8.1034,8.0643,8.0936,1185500.0
2010-11-08 15:30:00,8.28,8.3,8.25,8.26,1254900.0,8.0936,8.1132,8.0643,8.0741,1254900.0
2010-11-08 15:40:00,8.26,8.27,8.23,8.25,2706800.0,8.0741,8.0839,8.0448,8.0643,2706800.0
2010-11-08 15:50:00,8.25,8.27,8.22,8.25,4136800.0,8.0643,8.0839,8.035,8.0643,4136800.0
2010-11-09 09:30:00,8.3,8.32,8.02,8.02,3789100.0,8.1132,8.1327,7.8395,7.8395,3789100.0
2010-11-09 09:40:00,8.01,8.11,7.95,8.06,3771000.0,7.8297,7.9275,7.7711,7.8786,3771000.0
2010-11-09 09:50:00,8.06,8.12,8.05,8.08,1477500.0,7.8786,7.9372,7.8688,7.8981,1477500.0
2010-11-09 10:00:00,8.08,8.13,8.07,8.07,1490300.0,7.8981,7.947,7.8884,7.8884,1490300.0
2010-11-09 10:10:00,8.07,8.12,8.03,8.04,3155200.0,7.8884,7.9372,7.8493,7.859,3155200.0
2010-11-09 10:20:00,8.03,8.11,8.03,8.09,1726900.0,7.8493,7.9275,7.8493,7.9079,1726900.0
2010-11-09 10:30:00,8.09,8.09,8.05,8.06,624400.0,7.9079,7.9079,7.8688,7.8786,624400.0
2010-11-09 10:40:00,8.05,8.06,8.03,8.05,697200.0,7.8688,7.8786,7.8493,7.8688,697200.0
2010-11-09 10:50:00,8.06,8.08,8.05,8.08,385000.0,7.8786,7.8981,7.8688,7.8981,385000.0
2010-11-09 11:00:00,8.07,8.08,8.02,8.02,1046500.0,7.8884,7.8981,7.8395,7.8395,1046500.0
2010-11-09 11:10:00,8.03,8.03,8.0,8.01,1539200.0,7.8493,7.8493,7.8199,7.8297,1539200.0
2010-11-09 11:20:00,8.0,8.03,7.99,8.01,1109800.0,7.8199,7.8493,7.8102,7.8297,1109800.0
2010-11-09 11:30:00,8.02,8.05,7.99,8.04,1106400.0,7.8395,7.8688,7.8102,7.859,1106400.0
2010-11-09 11:40:00,8.04,8.05,8.03,8.03,602900.0,7.859,7.8688,7.8493,7.8493,602900.0
2010-11-09 11:50:00,8.04,8.04,7.99,7.99,602700.0,7.859,7.859,7.8102,7.8102,602700.0
2010-11-09 12:00:00,7.99,8.01,7.99,7.99,740000.0,7.8102,7.8297,7.8102,7.8102,740000.0
2010-11-09 12:10:00,8.0,8.01,7.99,8.0,371700.0,7.8199,7.8297,7.8102,7.8199,371700.0
2010-11-09 12:20:00,7.99,8.0,7.95,7.95,1062300.0,7.8102,7.8199,7.7711,7.7711,1062300.0
2010-11-09 12:30:00,7.95,7.96,7.93,7.95,1112300.0,7.7711,7.7808,7.7515,7.7711,1112300.0
2010-11-09 12:40:00,7.95,7.96,7.95,7.96,334700.0,7.7711,7.7808,7.7711,7.7808,334700.0
2010-11-09 12:50:00,7.95,7.96,7.95,7.96,404700.0,7.7711,7.7808,7.7711,7.7808,404700.0
2010-11-09 13:00:00,7.96,7.99,7.95,7.99,453200.0,7.7808,7.8102,7.7711,7.8102,453200.0
2010-11-09 13:10:00,7.99,7.99,7.96,7.96,939000.0,7.8102,7.8102,7.7808,7.7808,939000.0
2010-11-09 13:20:00,7.97,7.97,7.94,7.95,631900.0,7.7906,7.7906,7.7613,7.7711,631900.0
2010-11-09 13:30:00,7.94,7.95,7.9,7.91,1233400.0,7.7613,7.7711,7.7222,7.732,1233400.0
2010-11-09 13:40:00,7.9,7.91,7.88,7.89,883300.0,7.7222,7.732,7.7026,7.7124,883300.0
2010-11-09 13:50:00,7.88,7.93,7.88,7.91,879000.0,7.7026,7.7515,7.7026,7.732,879000.0
2010-11-09 14:00:00,7.92,7.95,7.91,7.95,628100.0,7.7417,7.7711,7.732,7.7711,628100.0
2010-11-09 14:10:00,7.94,7.98,7.94,7.95,876400.0,7.7613,7.8004,7.7613,7.7711,876400.0
2010-11-09 14:20:00,7.95,7.96,7.94,7.95,771400.0,7.7711,7.7808,7.7613,7.7711,771400.0
2010-11-09 14:30:00,7.95,7.97,7.94,7.96,750800.0,7.7711,7.7906,7.7613,7.7808,750800.0
2010-11-09 14:40:00,7.96,7.97,7.94,7.95,1605300.0,7.7808,7.7906,7.7613,7.7711,1605300.0
2010-11-09 14:50:00,7.94,7.95,7.93,7.94,479000.0,7.7613,7.7711,7.7515,7.7613,479000.0
2010-11-09 15:00:00,7.94,7.95,7.93,7.95,501700.0,7.7613,7.7711,7.7515,7.7711,501700.0
2010-11-09 15:10:00,7.95,7.96,7.92,7.93,633400.0,7.7711,7.7808,7.7417,7.7515,633400.0
2010-11-09 15:20:00,7.94,7.95,7.9,7.9,1027800.0,7.7613,7.7711,7.7222,7.7222,1027800.0
2010-11-09 15:30:00,7.91,7.92,7.87,7.88,2520800.0,7.732,7.7417,7.6929,7.7026,2520800.0
2010-11-09 15:40:00,7.87,7.88,7.85,7.86,1305000.0,7.6929,7.7026,7.6733,7.6831,1305000.0
2010-11-09 15:50:00,7.86,7.9,7.83,7.89,3973900.0,7.6831,7.7222,7.6538,7.7124,3973900.0
2010-11-10 09:30:00,7.92,7.99,7.81,7.87,4286200.0,7.7417,7.8102,7.6342,7.6929,4286200.0
2010-11-10 09:40:00,7.87,7.88,7.8,7.84,2102300.0,7.6929,7.7026,7.6244,7.6635,2102300.0
2010-11-10 09:50:00,7.84,7.84,7.78,7.8,1911100.0,7.6635,7.6635,7.6049,7.6244,1911100.0
2010-11-10 10:00:00,7.8,7.8,7.75,7.78,1735000.0,7.6244,7.6244,7.5756,7.6049,1735000.0
2010-11-10 10:10:00,7.78,7.82,7.77,7.81,1159700.0,7.6049,7.644,7.5951,7.6342,1159700.0
2010-11-10 10:20:00,7.8,7.81,7.76,7.8,1257900.0,7.6244,7.6342,7.5853,7.6244,1257900.0
2010-11-10 10:30:00,7.8,7.84,7.79,7.81,1413900.0,7.6244,7.6635,7.6147,7.6342,1413900.0
2010-11-10 10:40:00,7.8,7.83,7.8,7.8,785900.0,7.6244,7.6538,7.6244,7.6244,785900.0
2010-11-10 10:50:00,7.8,7.82,7.78,7.81,767700.0,7.6244,7.644,7.6049,7.6342,767700.0
2010-11-10 11:00:00,7.8,7.81,7.78,7.81,623000.0,7.6244,7.6342,7.6049,7.6342,623000.0
2010-11-10 11:10:00,7.8,7.82,7.79,7.8,491800.0,7.6244,7.644,7.6147,7.6244,491800.0
2010-11-10 11:20:00,7.81,7.88,7.8,7.88,981800.0,7.6342,7.7026,7.6244,7.7026,981800.0
2010-11-10 11:30:00,7.88,7.97,7.87,7.93,4075800.0,7.7026,7.7906,7.6929,7.7515,4075800.0
2010-11-10 11:40:00,7.93,7.95,7.91,7.92,1788700.0,7.7515,7.7711,7.732,7.7417,1788700.0
2010-11-10 11:50:00,7.93,7.93,7.89,7.89,704000.0,7.7515,7.7515,7.7124,7.7124,704000.0
2010-11-10 12:00:00,7.89,7.9,7.85,7.88,1166100.0,7.7124,7.7222,7.6733,7.7026,1166100.0
2010-11-10 12:10:00,7.87,7.88,7.86,7.87,248200.0,7.6929,7.7026,7.6831,7.6929,248200.0
2010-11-10 12:20:00,7.87,7.87,7.84,7.86,434700.0,7.6929,7.6929,7.6635,7.6831,434700.0
2010-11-10 12:30:00,7.87,7.89,7.83,7.85,526500.0,7.6929,7.7124,7.6538,7.6733,526500.0
2010-11-10 12:40:00,7.86,7.86,7.83,7.85,200600.0,7.6831,7.6831,7.6538,7.6733,200600.0
2010-11-10 12:50:00,7.84,7.87,7.83,7.84,327500.0,7.6635,7.6929,7.6538,7.6635,327500.0
2010-11-10 13:00:00,7.84,7.86,7.8,7.84,1050800.0,7.6635,7.6831,7.6244,7.6635,1050800.0
2010-11-10 13:10:00,7.84,7.89,7.84,7.89,374700.0,7.6635,7.7124,7.6635,7.7124,374700.0
2010-11-10 13:20:00,7.89,7.9,7.88,7.88,701500.0,7.7124,7.7222,7.7026,7.7026,701500.0
2010-11-10 13:30:00,7.88,7.9,7.86,7.87,596800.0,7.7026,7.7222,7.6831,7.6929,596800.0
2010-11-10 13:40:00,7.88,7.9,7.87,7.89,419000.0,7.7026,7.7222,7.6929,7.7124,419000.0
2010-11-10 13:50:00,7.89,7.89,7.83,7.85,926600.0,7.7124,7.7124,7.6538,7.6733,926600.0
2010-11-10 14:00:00,7.85,7.89,7.85,7.88,688500.0,7.6733,7.7124,7.6733,7.7026,688500.0
2010-11-10 14:10:00,7.88,7.88,7.85,7.87,527900.0,7.7026,7.7026,7.6733,7.6929,527900.0
2010-11-10 14:20:00,7.86,7.87,7.85,7.86,315400.0,7.6831,7.6929,7.6733,7.6831,315400.0
2010-11-10 14:30:00,7.85,7.86,7.85,7.85,206800.0,7.6733,7.6831,7.6733,7.6733,206800.0
2010-11-10 14:40:00,7.85,7.88,7.85,7.86,489200.0,7.6733,7.7026,7.6733,7.6831,489200.0
2010-11-10 14:50:00,7.85,7.87,7.85,7.85,249400.0,7.6733,7.6929,7.6733,7.6733,249400.0
2010-11-10 15:00:00,7.85,7.88,7.84,7.85,709600.0,7.6733,7.7026,7.6635,7.6733,709600.0
2010-11-10 15:10:00,7.85,7.88,7.84,7.86,596800.0,7.6733,7.7026,7.6635,7.6831,596800.0
2010-11-10 15:20:00,7.86,7.87,7.85,7.86,213400.0,7.6831,7.6929,7.6733,7.6831,213400.0
2010-11-10 15:30:00,7.87,7.89,7.85,7.89,1347700.0,7.6929,7.7124,7.6733,7.7124,1347700.0
2010-11-10 15:40:00,7.89,7.89,7.86,7.88,854400.0,7.7124,7.7124,7.6831,7.7026,854400.0
2010-11-10 15:50:00,7.88,7.9,7.86,7.87,1879100.0,7.7026,7.7222,7.6831,7.6929,1879100.0
2010-11-11 09:30:00,7.74,7.82,7.7,7.81,2557400.0,7.5658,7.644,7.5267,7.6342,2557400.0
2010-11-11 09:40:00,7.81,7.83,7.75,7.78,1302000.0,7.6342,7.6538,7.5756,7.6049,1302000.0
2010-11-11 09:50:00,7.78,7.8,7.75,7.76,1261300.0,7.6049,7.6244,7.5756,7.5853,1261300.0
2010-11-11 10:00:00,7.75,7.78,7.74,7.78,737300.0,7.5756,7.6049,7.5658,7.6049,737300.0
2010-11-11 10:10:00,7.78,7.82,7.77,7.78,1161600.0,7.6049,7.644,7.5951,7.6049,1161600.0
2010-11-11 10:20:00,7.78,7.82,7.78,7.8,1420900.0,7.6049,7.644,7.6049,7.6244,1420900.0
2010-11-11 10:30:00,7.8,7.81,7.78,7.78,777300.0,7.6244,7.6342,7.6049,7.6049,777300.0
2010-11-11 10:40:00,7.78,7.82,7.78,7.81,591400.0,7.6049,7.644,7.6049,7.6342,591400.0
2010-11-11 10:50:00,7.82,7.88,7.81,7.87,1324600.0,7.644,7.7026,7.6342,7.6929,1324600.0
2010-11-11 11:00:00,7.88,7.89,7.82,7.82,1291300.0,7.7026,7.7124,7.644,7.644,1291300.0
2010-11-11 11:10:00,7.82,7.85,7.79,7.81,1140800.0,7.644,7.6733,7.6147,7.6342,1140800.0
2010-11-11 11:20:00,7.82,7.82,7.75,7.77,1566600.0,7.644,7.644,7.5756,7.5951,1566600.0
2010-11-11 11:30:00,7.77,7.8,7.75,7.78,674700.0,7.5951,7.6244,7.5756,7.6049,674700.0
2010-11-11 11:40:00,7.78,7.78,7.75,7.76,327600.0,7.6049,7.6049,7.5756,7.5853,327600.0
2010-11-11 11:50:00,7.75,7.78,7.75,7.76,445000.0,7.5756,7.6049,7.5756,7.5853,445000.0
2010-11-11 12:00:00,7.77,7.8,7.76,7.78,500600.0,7.5951,7.6244,7.5853,7.6049,500600.0
2010-11-11 12:10:00,7.79,7.8,7.77,7.77,438200.0,7.6147,7.6244,7.5951,7.5951,438200.0
2010-11-11 12:20:00,7.78,7.78,7.76,7.76,257700.0,7.6049,7.6049,7.5853,7.5853,257700.0
2010-11-11 12:30:00,7.76,7.77,7.76,7.76,199900.0,7.5853,7.5951,7.5853,7.5853,199900.0
2010-11-11 12:40:00,7.76,7.78,7.76,7.78,484300.0,7.5853,7.6049,7.5853,7.6049,484300.0
2010-11-11 12:50:00,7.78,7.79,7.77,7.77,454800.0,7.6049,7.6147,7.5951,7.5951,454800.0
2010-11-11 13:00:00,7.77,7.78,7.76,7.76,232800.0,7.5951,7.6049,7.5853,7.5853,232800.0
2010-11-11 13:10:00,7.76,7.77,7.76,7.77,279000.0,7.5853,7.5951,7.5853,7.5951,279000.0
2010-11-11 13:20:00,7.76,7.79,7.76,7.79,464600.0,7.5853,7.6147,7.5853,7.6147,464600.0
2010-11-11 13:30:00,7.79,7.8,7.78,7.8,1538500.0,7.6147,7.6244,7.6049,7.6244,1538500.0
2010-11-11 13:40:00,7.8,7.8,7.79,7.79,336600.0,7.6244,7.6244,7.6147,7.6147,336600.0
2010-11-11 13:50:00,7.8,7.84,7.79,7.82,1223800.0,7.6244,7.6635,7.6147,7.644,1223800.0
2010-11-11 14:00:00,7.82,7.83,7.81,7.82,304400.0,7.644,7.6538,7.6342,7.644,304400.0
2010-11-11 14:10:00,7.82,7.82,7.81,7.81,220000.0,7.644,7.644,7.6342,7.6342,220000.0
2010-11-11 14:20:00,7.82,7.82,7.81,7.81,325400.0,7.644,7.644,7.6342,7.6342,325400.0
2010-11-11 14:30:00,7.82,7.84,7.81,7.84,495200.0,7.644,7.6635,7.6342,7.6635,495200.0
2010-11-11 14:40:00,7.84,7.85,7.82,7.82,740400.0,7.6635,7.6733,7.644,7.644,740400.0
2010-11-11 14:50:00,7.82,7.83,7.81,7.81,443000.0,7.644,7.6538,7.6342,7.6342,443000.0
2010-11-11 15:00:00,7.82,7.82,7.78,7.78,618900.0,7.644,7.644,7.6049,7.6049,618900.0
2010-11-11 15:10:00,7.78,7.86,7.78,7.86,1011400.0,7.6049,7.6831,7.6049,7.6831,1011400.0
2010-11-11 15:20:00,7.86,7.86,7.82,7.82,808600.0,7.6831,7.6831,7.644,7.644,808600.0
2010-11-11 15:30:00,7.82,7.83,7.8,7.82,722900.0,7.644,7.6538,7.6244,7.644,722900.0
2010-11-11 15:40:00,7.82,7.84,7.79,7.81,1312100.0,7.644,7.6635,7.6147,7.6342,1312100.0
2010-11-11 15:50:00,7.81,7.85,7.81,7.85,1671100.0,7.6342,7.6733,7.6342,7.6733,1671100.0
2010-11-12 09:30:00,7.8,7.86,7.75,7.81,1021800.0,7.6244,7.6831,7.5756,7.6342,1021800.0
2010-11-12 09:40:00,7.8,7.83,7.8,7.82,738200.0,7.6244,7.6538,7.6244,7.644,738200.0
2010-11-12 09:50:00,7.82,7.83,7.76,7.78,1275800.0,7.644,7.6538,7.5853,7.6049,1275800.0
2010-11-12 10:00:00,7.78,7.79,7.72,7.73,1150400.0,7.6049,7.6147,7.5462,7.556,1150400.0
2010-11-12 10:10:00,7.72,7.73,7.7,7.72,1372500.0,7.5462,7.556,7.5267,7.5462,1372500.0
2010-11-12 10:20:00,7.72,7.72,7.63,7.63,1501300.0,7.5462,7.5462,7.4583,7.4583,1501300.0
2010-11-12 10:30:00,7.63,7.67,7.61,7.65,1662400.0,7.4583,7.4974,7.4387,7.4778,1662400.0
2010-11-12 10:40:00,7.64,7.68,7.63,7.68,812400.0,7.468,7.5071,7.4583,7.5071,812400.0
2010-11-12 10:50:00,7.68,7.68,7.64,7.65,605600.0,7.5071,7.5071,7.468,7.4778,605600.0
2010-11-12 11:00:00,7.64,7.65,7.6,7.61,1435100.0,7.468,7.4778,7.4289,7.4387,1435100.0
2010-11-12 11:10:00,7.61,7.61,7.56,7.59,1425000.0,7.4387,7.4387,7.3898,7.4192,1425000.0
2010-11-12 11:20:00,7.59,7.62,7.58,7.59,890200.0,7.4192,7.4485,7.4094,7.4192,890200.0
2010-11-12 11:30:00,7.6,7.62,7.59,7.61,1001200.0,7.4289,7.4485,7.4192,7.4387,1001200.0
2010-11-12 11:40:00,7.61,7.61,7.57,7.57,595800.0,7.4387,7.4387,7.3996,7.3996,595800.0
2010-11-12 11:50:00,7.57,7.57,7.54,7.56,866700.0,7.3996,7.3996,7.3703,7.3898,866700.0
2010-11-12 12:00:00,7.57,7.57,7.56,7.57,210700.0,7.3996,7.3996,7.3898,7.3996,210700.0
2010-11-12 12:10:00,7.57,7.57,7.52,7.52,742300.0,7.3996,7.3996,7.3507,7.3507,742300.0
2010-11-12 12:20:00,7.53,7.53,7.5,7.51,1048200.0,7.3605,7.3605,7.3312,7.341,1048200.0
2010-11-12 12:30:00,7.5,7.52,7.5,7.51,882900.0,7.3312,7.3507,7.3312,7.341,882900.0
2010-11-12 12:40:00,7.52,7.52,7.5,7.5,484100.0,7.3507,7.3507,7.3312,7.3312,484100.0
2010-11-12 12:50:00,7.51,7.51,7.46,7.47,811200.0,7.341,7.341,7.2921,7.3019,811200.0
2010-11-12 13:00:00,7.47,7.5,7.47,7.49,604500.0,7.3019,7.3312,7.3019,7.3214,604500.0
2010-11-12 13:10:00,7.48,7.53,7.48,7.52,1004100.0,7.3116,7.3605,7.3116,7.3507,1004100.0
2010-11-12 13:20:00,7.52,7.57,7.5,7.56,496800.0,7.3507,7.3996,7.3312,7.3898,496800.0
2010-11-12 13:30:00,7.56,7.62,7.56,7.62,934400.0,7.3898,7.4485,7.3898,7.4485,934400.0
2010-11-12 13:40:00,7.62,7.62,7.59,7.6,635000.0,7.4485,7.4485,7.4192,7.4289,635000.0
2010-11-12 13:50:00,7.6,7.62,7.59,7.61,438600.0,7.4289,7.4485,7.4192,7.4387,438600.0
2010-11-12 14:00:00,7.61,7.62,7.59,7.59,501800.0,7.4387,7.4485,7.4192,7.4192,501800.0
2010-11-12 14:10:00,7.59,7.65,7.59,7.64,898300.0,7.4192,7.4778,7.4192,7.468,898300.0
2010-11-12 14:20:00,7.64,7.66,7.62,7.65,1728800.0,7.468,7.4876,7.4485,7.4778,1728800.0
2010-11-12 14:30:00,7.64,7.69,7.63,7.66,1732100.0,7.468,7.5169,7.4583,7.4876,1732100.0
2010-11-12 14:40:00,7.66,7.69,7.65,7.68,760500.0,7.4876,7.5169,7.4778,7.5071,760500.0
2010-11-12 14:50:00,7.68,7.72,7.68,7.69,819800.0,7.5071,7.5462,7.5071,7.5169,819800.0
2010-11-12 15:00:00,7.7,7.73,7.68,7.72,953000.0,7.5267,7.556,7.5071,7.5462,953000.0
2010-11-12 15:10:00,7.72,7.73,7.71,7.72,315400.0,7.5462,7.556,7.5365,7.5462,315400.0
2010-11-12 15:20:00,7.71,7.73,7.7,7.7,1045200.0,7.5365,7.556,7.5267,7.5267,1045200.0
2010-11-12 15:30:00,7.71,7.72,7.7,7.71,628500.0,7.5365,7.5462,7.5267,7.5365,628500.0
2010-11-12 15:40:00,7.72,7.73,7.69,7.72,1752300.0,7.5462,7.556,7.5169,7.5462,1752300.0
2010-11-12 15:50:00,7.72,7.72,7.69,7.72,1653700.0,7.5462,7.5462,7.5169,7.5462,1653700.0
2010-11-15 09:30:00,7.65,7.66,7.55,7.56,1500100.0,7.4778,7.4876,7.3801,7.3898,1500100.0
2010-11-15 09:40:00,7.57,7.61,7.55,7.56,946100.0,7.3996,7.4387,7.3801,7.3898,946100.0
2010-11-15 09:50:00,7.56,7.56,7.53,7.55,811600.0,7.3898,7.3898,7.3605,7.3801,811600.0
2010-11-15 10:00:00,7.56,7.61,7.55,7.57,1193200.0,7.3898,7.4387,7.3801,7.3996,1193200.0
2010-11-15 10:10:00,7.57,7.58,7.54,7.55,507800.0,7.3996,7.4094,7.3703,7.3801,507800.0
2010-11-15 10:20:00,7.54,7.58,7.54,7.56,497500.0,7.3703,7.4094,7.3703,7.3898,497500.0
2010-11-15 10:30:00,7.56,7.62,7.56,7.6,751100.0,7.3898,7.4485,7.3898,7.4289,751100.0
2010-11-15 10:40:00,7.6,7.6,7.55,7.55,405500.0,7.4289,7.4289,7.3801,7.3801,405500.0
2010-11-15 10:50:00,7.55,7.58,7.55,7.56,444500.0,7.3801,7.4094,7.3801,7.3898,444500.0
2010-11-15 11:00:00,7.57,7.57,7.54,7.55,519900.0,7.3996,7.3996,7.3703,7.3801,519900.0
2010-11-15 11:10:00,7.55,7.58,7.55,7.56,472200.0,7.3801,7.4094,7.3801,7.3898,472200.0
2010-11-15 11:20:00,7.57,7.6,7.56,7.56,639200.0,7.3996,7.4289,7.3898,7.3898,639200.0
2010-11-15 11:30:00,7.57,7.6,7.56,7.57,605700.0,7.3996,7.4289,7.3898,7.3996,605700.0
2010-11-15 11:40:00,7.56,7.6,7.56,7.59,326000.0,7.3898,7.4289,7.3898,7.4192,326000.0
2010-11-15 11:50:00,7.59,7.61,7.59,7.6,257500.0,7.4192,7.4387,7.4192,7.4289,257500.0
2010-11-15 12:00:00,7.6,7.61,7.57,7.57,476400.0,7.4289,7.4387,7.3996,7.3996,476400.0
2010-11-15 12:10:00,7.57,7.58,7.56,7.56,201500.0,7.3996,7.4094,7.3898,7.3898,201500.0
2010-11-15 12:20:00,7.57,7.58,7.56,7.57,242700.0,7.3996,7.4094,7.3898,7.3996,242700.0
2010-11-15 12:30:00,7.57,7.58,7.57,7.57,79600.0,7.3996,7.4094,7.3996,7.3996,79600.0
2010-11-15 12:40:00,7.57,7.58,7.57,7.57,90700.0,7.3996,7.4094,7.3996,7.3996,90700.0
2010-11-15 12:50:00,7.57,7.58,7.57,7.57,147700.0,7.3996,7.4094,7.3996,7.3996,147700.0
2010-11-15 13:00:00,7.57,7.58,7.54,7.56,932100.0,7.3996,7.4094,7.3703,7.3898,932100.0
2010-11-15 13:10:00,7.57,7.58,7.56,7.58,220300.0,7.3996,7.4094,7.3898,7.4094,220300.0
2010-11-15 13:20:00,7.58,7.59,7.56,7.56,337300.0,7.4094,7.4192,7.3898,7.3898,337300.0
2010-11-15 13:30:00,7.57,7.57,7.56,7.56,107100.0,7.3996,7.3996,7.3898,7.3898,107100.0
2010-11-15 13:40:00,7.57,7.57,7.54,7.55,1572500.0,7.3996,7.3996,7.3703,7.3801,1572500.0
2010-11-15 13:50:00,7.55,7.56,7.54,7.55,668600.0,7.3801,7.3898,7.3703,7.3801,668600.0
2010-11-15 14:00:00,7.55,7.56,7.51,7.51,907400.0,7.3801,7.3898,7.341,7.341,907400.0
2010-11-15 14:10:00,7.52,7.52,7.48,7.49,1438800.0,7.3507,7.3507,7.3116,7.3214,1438800.0
2010-11-15 14:20:00,7.49,7.5,7.46,7.46,1455500.0,7.3214,7.3312,7.2921,7.2921,1455500.0
2010-11-15 14:30:00,7.46,7.5,7.46,7.5,729700.0,7.2921,7.3312,7.2921,7.3312,729700.0
2010-11-15 14:40:00,7.5,7.52,7.47,7.51,1307600.0,7.3312,7.3507,7.3019,7.341,1307600.0
2010-11-15 14:50:00,7.5,7.51,7.48,7.48,723900.0,7.3312,7.341,7.3116,7.3116,723900.0
2010-11-15 15:00:00,7.48,7.49,7.47,7.48,503300.0,7.3116,7.3214,7.3019,7.3116,503300.0
2010-11-15 15:10:00,7.48,7.5,7.45,7.46,1239500.0,7.3116,7.3312,7.2823,7.2921,1239500.0
2010-11-15 15:20:00,7.46,7.47,7.45,7.46,1234000.0,7.2921,7.3019,7.2823,7.2921,1234000.0
2010-11-15 15:30:00,7.45,7.49,7.45,7.49,1125300.0,7.2823,7.3214,7.2823,7.3214,1125300.0
2010-11-15 15:40:00,7.49,7.5,7.46,7.46,1171600.0,7.3214,7.3312,7.2921,7.2921,1171600.0
2010-11-15 15:50:00,7.46,7.49,7.42,7.43,5158900.0,7.2921,7.3214,7.253,7.2628,5158900.0
2010-11-16 09:30:00,7.36,7.37,7.29,7.3,2042700.0,7.1943,7.2041,7.1259,7.1357,2042700.0
2010-11-16 09:40:00,7.3,7.41,7.3,7.35,1680200.0,7.1357,7.2432,7.1357,7.1846,1680200.0
2010-11-16 09:50:00,7.33,7.37,7.32,7.36,990200.0,7.165,7.2041,7.1552,7.1943,990200.0
2010-11-16 10:00:00,7.36,7.37,7.32,7.32,493900.0,7.1943,7.2041,7.1552,7.1552,493900.0
2010-11-16 10:10:00,7.33,7.33,7.32,7.32,321000.0,7.165,7.165,7.1552,7.1552,321000.0
2010-11-16 10:20:00,7.32,7.33,7.3,7.31,1146400.0,7.1552,7.165,7.1357,7.1455,1146400.0
2010-11-16 10:30:00,7.31,7.32,7.28,7.29,841600.0,7.1455,7.1552,7.1161,7.1259,841600.0
2010-11-16 10:40:00,7.3,7.3,7.27,7.28,536100.0,7.1357,7.1357,7.1064,7.1161,536100.0
2010-11-16 10:50:00,7.28,7.28,7.22,7.23,1196100.0,7.1161,7.1161,7.0575,7.0673,1196100.0
2010-11-16 11:00:00,7.23,7.23,7.14,7.18,2323100.0,7.0673,7.0673,6.9793,7.0184,2323100.0
2010-11-16 11:10:00,7.17,7.21,7.13,7.14,1478100.0,7.0086,7.0477,6.9695,6.9793,1478100.0
2010-11-16 11:20:00,7.14,7.21,7.13,7.21,606100.0,6.9793,7.0477,6.9695,7.0477,606100.0
2010-11-16 11:30:00,7.21,7.24,7.2,7.22,710500.0,7.0477,7.077,7.0379,7.0575,710500.0
2010-11-16 11:40:00,7.22,7.23,7.16,7.19,964500.0,7.0575,7.0673,6.9988,7.0282,964500.0
2010-11-16 11:50:00,7.2,7.21,7.18,7.2,464600.0,7.0379,7.0477,7.0184,7.0379,464600.0
2010-11-16 12:00:00,7.21,7.26,7.2,7.25,645800.0,7.0477,7.0966,7.0379,7.0868,645800.0
2010-11-16 12:10:00,7.25,7.26,7.22,7.24,904000.0,7.0868,7.0966,7.0575,7.077,904000.0
2010-11-16 12:20:00,7.25,7.27,7.24,7.25,286000.0,7.0868,7.1064,7.077,7.0868,286000.0
2010-11-16 12:30:00,7.25,7.27,7.23,7.23,620300.0,7.0868,7.1064,7.0673,7.0673,620300.0
2010-11-16 12:40:00,7.24,7.24,7.19,7.2,450800.0,7.077,7.077,7.0282,7.0379,450800.0
2010-11-16 12:50:00,7.2,7.2,7.17,7.19,615100.0,7.0379,7.0379,7.0086,7.0282,615100.0
2010-11-16 13:00:00,7.2,7.21,7.18,7.2,823500.0,7.0379,7.0477,7.0184,7.0379,823500.0
2010-11-16 13:10:00,7.21,7.23,7.21,7.22,410400.0,7.0477,7.0673,7.0477,7.0575,410400.0
2010-11-16 13:20:00,7.22,7.25,7.21,7.25,245400.0,7.0575,7.0868,7.0477,7.0868,245400.0
2010-11-16 13:30:00,7.24,7.26,7.24,7.26,395100.0,7.077,7.0966,7.077,7.0966,395100.0
2010-11-16 13:40:00,7.26,7.27,7.22,7.25,1332500.0,7.0966,7.1064,7.0575,7.0868,1332500.0
2010-11-16 13:50:00,7.25,7.27,7.24,7.26,677200.0,7.0868,7.1064,7.077,7.0966,677200.0
2010-11-16 14:00:00,7.26,7.27,7.25,7.26,299400.0,7.0966,7.1064,7.0868,7.0966,299400.0
2010-11-16 14:10:00,7.26,7.29,7.25,7.26,927300.0,7.0966,7.1259,7.0868,7.0966,927300.0
2010-11-16 14:20:00,7.26,7.27,7.23,7.24,321000.0,7.0966,7.1064,7.0673,7.077,321000.0
2010-11-16 14:30:00,7.24,7.24,7.2,7.22,777300.0,7.077,7.077,7.0379,7.0575,777300.0
2010-11-16 14:40:00,7.21,7.22,7.17,7.18,814900.0,7.0477,7.0575,7.0086,7.0184,814900.0
2010-11-16 14:50:00,7.19,7.21,7.18,7.18,703000.0,7.0282,7.0477,7.0184,7.0184,703000.0
2010-11-16 15:00:00,7.19,7.22,7.18,7.18,380500.0,7.0282,7.0575,7.0184,7.0184,380500.0
2010-11-16 15:10:00,7.19,7.19,7.15,7.16,546700.0,7.0282,7.0282,6.9891,6.9988,546700.0
2010-11-16 15:20:00,7.17,7.2,7.16,7.18,830800.0,7.0086,7.0379,6.9988,7.0184,830800.0
2010-11-16 15:30:00,7.18,7.21,7.16,7.17,1535000.0,7.0184,7.0477,6.9988,7.0086,1535000.0
2010-11-16 15:40:00,7.18,7.22,7.16,7.22,1599600.0,7.0184,7.0575,6.9988,7.0575,1599600.0
2010-11-16 15:50:00,7.22,7.24,7.19,7.22,2986000.0,7.0575,7.077,7.0282,7.0575,2986000.0
2010-11-17 09:30:00,7.26,7.32,7.25,7.3,1443500.0,7.0966,7.1552,7.0868,7.1357,1443500.0
2010-11-17 09:40:00,7.29,7.3,7.2,7.21,1640100.0,7.1259,7.1357,7.0379,7.0477,1640100.0
2010-11-17 09:50:00,7.21,7.24,7.16,7.19,1624400.0,7.0477,7.077,6.9988,7.0282,1624400.0
2010-11-17 10:00:00,7.19,7.26,7.18,7.25,719900.0,7.0282,7.0966,7.0184,7.0868,719900.0
2010-11-17 10:10:00,7.24,7.28,7.24,7.28,1211200.0,7.077,7.1161,7.077,7.1161,1211200.0
2010-11-17 10:20:00,7.28,7.3,7.27,7.3,451000.0,7.1161,7.1357,7.1064,7.1357,451000.0
2010-11-17 10:30:00,7.3,7.3,7.25,7.27,574300.0,7.1357,7.1357,7.0868,7.1064,574300.0
2010-11-17 10:40:00,7.27,7.28,7.26,7.27,319500.0,7.1064,7.1161,7.0966,7.1064,319500.0
2010-11-17 10:50:00,7.26,7.28,7.25,7.26,639500.0,7.0966,7.1161,7.0868,7.0966,639500.0
2010-11-17 11:00:00,7.26,7.26,7.19,7.2,1333300.0,7.0966,7.0966,7.0282,7.0379,1333300.0
2010-11-17 11:10:00,7.2,7.27,7.19,7.24,527200.0,7.0379,7.1064,7.0282,7.077,527200.0
2010-11-17 11:20:00,7.24,7.26,7.24,7.25,228700.0,7.077,7.0966,7.077,7.0868,228700.0
2010-11-17 11:30:00,7.24,7.25,7.24,7.25,110700.0,7.077,7.0868,7.077,7.0868,110700.0
2010-11-17 11:40:00,7.24,7.25,7.19,7.19,543700.0,7.077,7.0868,7.0282,7.0282,543700.0
2010-11-17 11:50:00,7.19,7.23,7.19,7.21,959500.0,7.0282,7.0673,7.0282,7.0477,959500.0
2010-11-17 12:00:00,7.21,7.22,7.2,7.2,531600.0,7.0477,7.0575,7.0379,7.0379,531600.0
2010-11-17 12:10:00,7.2,7.22,7.2,7.21,351100.0,7.0379,7.0575,7.0379,7.0477,351100.0
2010-11-17 12:20:00,7.21,7.21,7.19,7.2,207500.0,7.0477,7.0477,7.0282,7.0379,207500.0
2010-11-17 12:30:00,7.2,7.23,7.2,7.21,499400.0,7.0379,7.0673,7.0379,7.0477,499400.0
2010-11-17 12:40:00,7.21,7.24,7.21,7.24,210200.0,7.0477,7.077,7.0477,7.077,210200.0
2010-11-17 12:50:00,7.24,7.27,7.24,7.25,2777400.0,7.077,7.1064,7.077,7.0868,2777400.0
2010-11-17 13:00:00,7.25,7.25,7.22,7.25,339600.0,7.0868,7.0868,7.0575,7.0868,339600.0
2010-11-17 13:10:00,7.25,7.27,7.24,7.24,741500.0,7.0868,7.1064,7.077,7.077,741500.0
2010-11-17 13:20:00,7.25,7.25,7.23,7.24,245200.0,7.0868,7.0868,7.0673,7.077,245200.0
2010-11-17 13:30:00,7.25,7.25,7.23,7.25,279100.0,7.0868,7.0868,7.0673,7.0868,279100.0
2010-11-17 13:40:00,7.24,7.25,7.23,7.24,256600.0,7.077,7.0868,7.0673,7.077,256600.0
2010-11-17 13:50:00,7.24,7.24,7.23,7.24,55100.0,7.077,7.077,7.0673,7.077,55100.0
2010-11-17 14:00:00,7.24,7.24,7.23,7.24,89400.0,7.077,7.077,7.0673,7.077,89400.0
2010-11-17 14:10:00,7.24,7.24,7.23,7.24,119200.0,7.077,7.077,7.0673,7.077,119200.0
2010-11-17 14:20:00,7.23,7.24,7.19,7.19,391800.0,7.0673,7.077,7.0282,7.0282,391800.0
2010-11-17 14:30:00,7.19,7.22,7.19,7.22,624000.0,7.0282,7.0575,7.0282,7.0575,624000.0
2010-11-17 14:40:00,7.22,7.23,7.2,7.21,368000.0,7.0575,7.0673,7.0379,7.0477,368000.0
2010-11-17 14:50:00,7.2,7.2,7.19,7.2,193300.0,7.0379,7.0379,7.0282,7.0379,193300.0
2010-11-17 15:00:00,7.2,7.2,7.17,7.18,362000.0,7.0379,7.0379,7.0086,7.0184,362000.0
2010-11-17 15:10:00,7.18,7.18,7.15,7.15,446900.0,7.0184,7.0184,6.9891,6.9891,446900.0
2010-11-17 15:20:00,7.16,7.17,7.13,7.13,873700.0,6.9988,7.0086,6.9695,6.9695,873700.0
2010-11-17 15:30:00,7.14,7.15,7.11,7.14,1667200.0,6.9793,6.9891,6.95,6.9793,1667200.0
2010-11-17 15:40:00,7.14,7.16,7.11,7.14,2264400.0,6.9793,6.9988,6.95,6.9793,2264400.0
2010-11-17 15:50:00,7.14,7.14,7.09,7.1,2760400.0,6.9793,6.9793,6.9304,6.9402,2760400.0
2010-11-18 09:30:00,7.28,7.3,7.21,7.24,2428900.0,7.1161,7.1357,7.0477,7.077,2428900.0
2010-11-18 09:40:00,7.24,7.27,7.23,7.27,1046700.0,7.077,7.1064,7.0673,7.1064,1046700.0
2010-11-18 09:50:00,7.26,7.27,7.23,7.25,830700.0,7.0966,7.1064,7.0673,7.0868,830700.0
2010-11-18 10:00:00,7.25,7.29,7.25,7.29,796300.0,7.0868,7.1259,7.0868,7.1259,796300.0
2010-11-18 10:10:00,7.28,7.3,7.27,7.27,795300.0,7.1161,7.1357,7.1064,7.1064,795300.0
2010-11-18 10:20:00,7.28,7.29,7.26,7.27,678000.0,7.1161,7.1259,7.0966,7.1064,678000.0
2010-11-18 10:30:00,7.27,7.27,7.26,7.26,630100.0,7.1064,7.1064,7.0966,7.0966,630100.0
2010-11-18 10:40:00,7.26,7.27,7.23,7.24,900000.0,7.0966,7.1064,7.0673,7.077,900000.0
2010-11-18 10:50:00,7.25,7.26,7.24,7.25,550300.0,7.0868,7.0966,7.077,7.0868,550300.0
2010-11-18 11:00:00,7.26,7.27,7.25,7.26,352600.0,7.0966,7.1064,7.0868,7.0966,352600.0
2010-11-18 11:10:00,7.27,7.27,7.26,7.26,270700.0,7.1064,7.1064,7.0966,7.0966,270700.0
2010-11-18 11:20:00,7.26,7.27,7.26,7.27,148200.0,7.0966,7.1064,7.0966,7.1064,148200.0
2010-11-18 11:30:00,7.26,7.3,7.26,7.3,1371100.0,7.0966,7.1357,7.0966,7.1357,1371100.0
2010-11-18 11:40:00,7.29,7.3,7.26,7.26,1158500.0,7.1259,7.1357,7.0966,7.0966,1158500.0
2010-11-18 11:50:00,7.26,7.27,7.24,7.25,961200.0,7.0966,7.1064,7.077,7.0868,961200.0
2010-11-18 12:00:00,7.25,7.25,7.2,7.24,960600.0,7.0868,7.0868,7.0379,7.077,960600.0
2010-11-18 12:10:00,7.24,7.24,7.23,7.24,187200.0,7.077,7.077,7.0673,7.077,187200.0
2010-11-18 12:20:00,7.24,7.26,7.22,7.25,1050500.0,7.077,7.0966,7.0575,7.0868,1050500.0
2010-11-18 12:30:00,7.26,7.26,7.22,7.24,465700.0,7.0966,7.0966,7.0575,7.077,465700.0
2010-11-18 12:40:00,7.24,7.25,7.22,7.24,505300.0,7.077,7.0868,7.0575,7.077,505300.0
2010-11-18 12:50:00,7.25,7.26,7.24,7.24,669300.0,7.0868,7.0966,7.077,7.077,669300.0
2010-11-18 13:00:00,7.24,7.25,7.22,7.22,447000.0,7.077,7.0868,7.0575,7.0575,447000.0
2010-11-18 13:10:00,7.22,7.23,7.2,7.23,372200.0,7.0575,7.0673,7.0379,7.0673,372200.0
2010-11-18 13:20:00,7.22,7.23,7.21,7.22,247900.0,7.0575,7.0673,7.0477,7.0575,247900.0
2010-11-18 13:30:00,7.21,7.22,7.2,7.21,380200.0,7.0477,7.0575,7.0379,7.0477,380200.0
2010-11-18 13:40:00,7.22,7.22,7.2,7.22,738700.0,7.0575,7.0575,7.0379,7.0575,738700.0
2010-11-18 13:50:00,7.22,7.22,7.2,7.21,327100.0,7.0575,7.0575,7.0379,7.0477,327100.0
2010-11-18 14:00:00,7.21,7.23,7.2,7.21,282300.0,7.0477,7.0673,7.0379,7.0477,282300.0
2010-11-18 14:10:00,7.21,7.21,7.19,7.2,602300.0,7.0477,7.0477,7.0282,7.0379,602300.0
2010-11-18 14:20:00,7.21,7.21,7.19,7.2,400900.0,7.0477,7.0477,7.0282,7.0379,400900.0
2010-11-18 14:30:00,7.2,7.21,7.19,7.2,315000.0,7.0379,7.0477,7.0282,7.0379,315000.0
2010-11-18 14:40:00,7.2,7.24,7.2,7.24,215800.0,7.0379,7.077,7.0379,7.077,215800.0
2010-11-18 14:50:00,7.23,7.24,7.22,7.22,436200.0,7.0673,7.077,7.0575,7.0575,436200.0
2010-11-18 15:00:00,7.22,7.25,7.22,7.23,449500.0,7.0575,7.0868,7.0575,7.0673,449500.0
2010-11-18 15:10:00,7.23,7.24,7.23,7.24,196300.0,7.0673,7.077,7.0673,7.077,196300.0
2010-11-18 15:20:00,7.23,7.27,7.23,7.27,1121600.0,7.0673,7.1064,7.0673,7.1064,1121600.0
2010-11-18 15:30:00,7.27,7.28,7.25,7.28,1251100.0,7.1064,7.1161,7.0868,7.1161,1251100.0
2010-11-18 15:40:00,7.28,7.32,7.27,7.3,1743800.0,7.1161,7.1552,7.1064,7.1357,1743800.0
2010-11-18 15:50:00,7.3,7.33,7.28,7.28,3994400.0,7.1357,7.165,7.1161,7.1161,3994400.0
2010-11-19 09:30:00,7.27,7.4,7.26,7.39,2218700.0,7.1064,7.2334,7.0966,7.2237,2218700.0
2010-11-19 09:40:00,7.39,7.4,7.33,7.33,1161600.0,7.2237,7.2334,7.165,7.165,1161600.0
2010-11-19 09:50:00,7.34,7.37,7.31,7.34,1850400.0,7.1748,7.2041,7.1455,7.1748,1850400.0
2010-11-19 10:00:00,7.33,7.34,7.31,7.32,380200.0,7.165,7.1748,7.1455,7.1552,380200.0
2010-11-19 10:10:00,7.32,7.37,7.31,7.35,1101300.0,7.1552,7.2041,7.1455,7.1846,1101300.0
2010-11-19 10:20:00,7.34,7.35,7.34,7.34,163500.0,7.1748,7.1846,7.1748,7.1748,163500.0
2010-11-19 10:30:00,7.34,7.36,7.31,7.32,687700.0,7.1748,7.1943,7.1455,7.1552,687700.0
2010-11-19 10:40:00,7.32,7.38,7.32,7.37,1394800.0,7.1552,7.2139,7.1552,7.2041,1394800.0
2010-11-19 10:50:00,7.38,7.4,7.35,7.38,1252400.0,7.2139,7.2334,7.1846,7.2139,1252400.0
2010-11-19 11:00:00,7.39,7.44,7.35,7.41,1292000.0,7.2237,7.2725,7.1846,7.2432,1292000.0
2010-11-19 11:10:00,7.41,7.44,7.38,7.38,598900.0,7.2432,7.2725,7.2139,7.2139,598900.0
2010-11-19 11:20:00,7.38,7.44,7.38,7.44,600600.0,7.2139,7.2725,7.2139,7.2725,600600.0
2010-11-19 11:30:00,7.43,7.55,7.43,7.49,2336700.0,7.2628,7.3801,7.2628,7.3214,2336700.0
2010-11-19 11:40:00,7.5,7.52,7.48,7.48,653100.0,7.3312,7.3507,7.3116,7.3116,653100.0
2010-11-19 11:50:00,7.49,7.49,7.45,7.47,797500.0,7.3214,7.3214,7.2823,7.3019,797500.0
2010-11-19 12:00:00,7.46,7.47,7.46,7.47,238000.0,7.2921,7.3019,7.2921,7.3019,238000.0
2010-11-19 12:10:00,7.46,7.47,7.43,7.43,621200.0,7.2921,7.3019,7.2628,7.2628,621200.0
2010-11-19 12:20:00,7.43,7.44,7.41,7.41,150700.0,7.2628,7.2725,7.2432,7.2432,150700.0
2010-11-19 12:30:00,7.41,7.42,7.4,7.41,281200.0,7.2432,7.253,7.2334,7.2432,281200.0
2010-11-19 12:40:00,7.42,7.42,7.39,7.42,970500.0,7.253,7.253,7.2237,7.253,970500.0
2010-11-19 12:50:00,7.42,7.45,7.41,7.45,258600.0,7.253,7.2823,7.2432,7.2823,258600.0
2010-11-19 13:00:00,7.45,7.48,7.45,7.46,291300.0,7.2823,7.3116,7.2823,7.2921,291300.0
2010-11-19 13:10:00,7.46,7.47,7.44,7.44,212000.0,7.2921,7.3019,7.2725,7.2725,212000.0
2010-11-19 13:20:00,7.45,7.46,7.44,7.45,215300.0,7.2823,7.2921,7.2725,7.2823,215300.0
2010-11-19 13:30:00,7.45,7.46,7.45,7.45,91400.0,7.2823,7.2921,7.2823,7.2823,91400.0
2010-11-19 13:40:00,7.45,7.48,7.45,7.47,198400.0,7.2823,7.3116,7.2823,7.3019,198400.0
2010-11-19 13:50:00,7.48,7.48,7.45,7.46,211600.0,7.3116,7.3116,7.2823,7.2921,211600.0
2010-11-19 14:00:00,7.45,7.48,7.45,7.48,294800.0,7.2823,7.3116,7.2823,7.3116,294800.0
2010-11-19 14:10:00,7.47,7.49,7.47,7.49,329800.0,7.3019,7.3214,7.3019,7.3214,329800.0
2010-11-19 14:20:00,7.49,7.49,7.48,7.49,392500.0,7.3214,7.3214,7.3116,7.3214,392500.0
2010-11-19 14:30:00,7.49,7.49,7.44,7.44,782700.0,7.3214,7.3214,7.2725,7.2725,782700.0
2010-11-19 14:40:00,7.44,7.45,7.43,7.45,460500.0,7.2725,7.2823,7.2628,7.2823,460500.0
2010-11-19 14:50:00,7.45,7.45,7.44,7.45,365400.0,7.2823,7.2823,7.2725,7.2823,365400.0
2010-11-19 15:00:00,7.45,7.45,7.44,7.45,265000.0,7.2823,7.2823,7.2725,7.2823,265000.0
2010-11-19 15:10:00,7.44,7.45,7.44,7.45,220100.0,7.2725,7.2823,7.2725,7.2823,220100.0
2010-11-19 15:20:00,7.45,7.47,7.42,7.42,680600.0,7.2823,7.3019,7.253,7.253,680600.0
2010-11-19 15:30:00,7.42,7.44,7.42,7.43,660000.0,7.253,7.2725,7.253,7.2628,660000.0
2010-11-19 15:40:00,7.43,7.47,7.43,7.45,693600.0,7.2628,7.3019,7.2628,7.2823,693600.0
2010-11-19 15:50:00,7.45,7.47,7.38,7.39,4433100.0,7.2823,7.3019,7.2139,7.2237,4433100.0
2010-11-22 09:30:00,7.42,7.5,7.39,7.43,1249600.0,7.253,7.3312,7.2237,7.2628,1249600.0
2010-11-22 09:40:00,7.43,7.44,7.36,7.39,970600.0,7.2628,7.2725,7.1943,7.2237,970600.0
2010-11-22 09:50:00,7.4,7.43,7.38,7.43,546300.0,7.2334,7.2628,7.2139,7.2628,546300.0
2010-11-22 10:00:00,7.43,7.43,7.41,7.42,848600.0,7.2628,7.2628,7.2432,7.253,848600.0
2010-11-22 10:10:00,7.41,7.42,7.38,7.39,616500.0,7.2432,7.253,7.2139,7.2237,616500.0
2010-11-22 10:20:00,7.39,7.4,7.39,7.39,256300.0,7.2237,7.2334,7.2237,7.2237,256300.0
2010-11-22 10:30:00,7.39,7.4,7.34,7.38,902700.0,7.2237,7.2334,7.1748,7.2139,902700.0
2010-11-22 10:40:00,7.38,7.38,7.36,7.36,477600.0,7.2139,7.2139,7.1943,7.1943,477600.0
2010-11-22 10:50:00,7.37,7.38,7.35,7.36,331800.0,7.2041,7.2139,7.1846,7.1943,331800.0
2010-11-22 11:00:00,7.36,7.36,7.31,7.31,523600.0,7.1943,7.1943,7.1455,7.1455,523600.0
2010-11-22 11:10:00,7.32,7.36,7.31,7.34,698000.0,7.1552,7.1943,7.1455,7.1748,698000.0
2010-11-22 11:20:00,7.34,7.35,7.33,7.35,379700.0,7.1748,7.1846,7.165,7.1846,379700.0
2010-11-22 11:30:00,7.35,7.35,7.33,7.34,414000.0,7.1846,7.1846,7.165,7.1748,414000.0
2010-11-22 11:40:00,7.34,7.34,7.33,7.33,320900.0,7.1748,7.1748,7.165,7.165,320900.0
2010-11-22 11:50:00,7.34,7.34,7.33,7.33,136600.0,7.1748,7.1748,7.165,7.165,136600.0
2010-11-22 12:00:00,7.34,7.34,7.33,7.34,169300.0,7.1748,7.1748,7.165,7.1748,169300.0
2010-11-22 12:10:00,7.34,7.34,7.33,7.34,364100.0,7.1748,7.1748,7.165,7.1748,364100.0
2010-11-22 12:20:00,7.34,7.34,7.31,7.31,403200.0,7.1748,7.1748,7.1455,7.1455,403200.0
2010-11-22 12:30:00,7.32,7.32,7.24,7.25,1348200.0,7.1552,7.1552,7.077,7.0868,1348200.0
2010-11-22 12:40:00,7.25,7.26,7.23,7.26,347600.0,7.0868,7.0966,7.0673,7.0966,347600.0
2010-11-22 12:50:00,7.26,7.29,7.25,7.29,345500.0,7.0966,7.1259,7.0868,7.1259,345500.0
2010-11-22 13:00:00,7.29,7.3,7.28,7.28,273700.0,7.1259,7.1357,7.1161,7.1161,273700.0
2010-11-22 13:10:00,7.28,7.29,7.28,7.29,245000.0,7.1161,7.1259,7.1161,7.1259,245000.0
2010-11-22 13:20:00,7.28,7.29,7.27,7.28,278400.0,7.1161,7.1259,7.1064,7.1161,278400.0
2010-11-22 13:30:00,7.28,7.31,7.27,7.31,499600.0,7.1161,7.1455,7.1064,7.1455,499600.0
2010-11-22 13:40:00,7.31,7.32,7.3,7.3,220600.0,7.1455,7.1552,7.1357,7.1357,220600.0
2010-11-22 13:50:00,7.31,7.37,7.3,7.35,1163700.0,7.1455,7.2041,7.1357,7.1846,1163700.0
2010-11-22 14:00:00,7.36,7.37,7.33,7.36,613900.0,7.1943,7.2041,7.165,7.1943,613900.0
2010-11-22 14:10:00,7.36,7.36,7.35,7.35,103900.0,7.1943,7.1943,7.1846,7.1846,103900.0
2010-11-22 14:20:00,7.36,7.36,7.3,7.32,519900.0,7.1943,7.1943,7.1357,7.1552,519900.0
2010-11-22 14:30:00,7.32,7.34,7.3,7.34,365100.0,7.1552,7.1748,7.1357,7.1748,365100.0
2010-11-22 14:40:00,7.34,7.35,7.33,7.33,498700.0,7.1748,7.1846,7.165,7.165,498700.0
2010-11-22 14:50:00,7.33,7.34,7.32,7.32,309100.0,7.165,7.1748,7.1552,7.1552,309100.0
2010-11-22 15:00:00,7.32,7.34,7.32,7.34,342200.0,7.1552,7.1748,7.1552,7.1748,342200.0
2010-11-22 15:10:00,7.34,7.34,7.29,7.3,512700.0,7.1748,7.1748,7.1259,7.1357,512700.0
2010-11-22 15:20:00,7.3,7.32,7.28,7.29,680300.0,7.1357,7.1552,7.1161,7.1259,680300.0
2010-11-22 15:30:00,7.29,7.33,7.28,7.32,745900.0,7.1259,7.165,7.1161,7.1552,745900.0
2010-11-22 15:40:00,7.33,7.33,7.32,7.32,554600.0,7.165,7.165,7.1552,7.1552,554600.0
2010-11-22 15:50:00,7.33,7.34,7.32,7.33,1454800.0,7.165,7.1748,7.1552,7.165,1454800.0
2010-11-23 09:30:00,7.21,7.25,7.18,7.25,1182400.0,7.0477,7.0868,7.0184,7.0868,1182400.0
2010-11-23 09:40:00,7.24,7.29,7.22,7.29,2343900.0,7.077,7.1259,7.0575,7.1259,2343900.0
2010-11-23 09:50:00,7.29,7.34,7.27,7.3,2275400.0,7.1259,7.1748,7.1064,7.1357,2275400.0
2010-11-23 10:00:00,7.3,7.41,7.29,7.39,3024800.0,7.1357,7.2432,7.1259,7.2237,3024800.0
2010-11-23 10:10:00,7.39,7.44,7.34,7.43,1448800.0,7.2237,7.2725,7.1748,7.2628,1448800.0
2010-11-23 10:20:00,7.43,7.44,7.38,7.41,919400.0,7.2628,7.2725,7.2139,7.2432,919400.0
2010-11-23 10:30:00,7.42,7.52,7.41,7.48,1997200.0,7.253,7.3507,7.2432,7.3116,1997200.0
2010-11-23 10:40:00,7.49,7.51,7.45,7.48,1486800.0,7.3214,7.341,7.2823,7.3116,1486800.0
2010-11-23 10:50:00,7.47,7.5,7.45,7.47,1116000.0,7.3019,7.3312,7.2823,7.3019,1116000.0
2010-11-23 11:00:00,7.46,7.47,7.42,7.42,808800.0,7.2921,7.3019,7.253,7.253,808800.0
2010-11-23 11:10:00,7.43,7.52,7.42,7.51,1028200.0,7.2628,7.3507,7.253,7.341,1028200.0
2010-11-23 11:20:00,7.51,7.52,7.45,7.45,1168200.0,7.341,7.3507,7.2823,7.2823,1168200.0
2010-11-23 11:30:00,7.45,7.48,7.42,7.47,903500.0,7.2823,7.3116,7.253,7.3019,903500.0
2010-11-23 11:40:00,7.48,7.48,7.45,7.45,272900.0,7.3116,7.3116,7.2823,7.2823,272900.0
2010-11-23 11:50:00,7.46,7.47,7.44,7.44,1176800.0,7.2921,7.3019,7.2725,7.2725,1176800.0
2010-11-23 12:00:00,7.44,7.45,7.4,7.42,536400.0,7.2725,7.2823,7.2334,7.253,536400.0
2010-11-23 12:10:00,7.42,7.43,7.38,7.42,933300.0,7.253,7.2628,7.2139,7.253,933300.0
2010-11-23 12:20:00,7.42,7.46,7.41,7.45,712800.0,7.253,7.2921,7.2432,7.2823,712800.0
2010-11-23 12:30:00,7.44,7.45,7.42,7.44,401800.0,7.2725,7.2823,7.253,7.2725,401800.0
2010-11-23 12:40:00,7.44,7.46,7.43,7.45,332700.0,7.2725,7.2921,7.2628,7.2823,332700.0
2010-11-23 12:50:00,7.45,7.47,7.43,7.44,375600.0,7.2823,7.3019,7.2628,7.2725,375600.0
2010-11-23 13:00:00,7.43,7.44,7.41,7.41,566600.0,7.2628,7.2725,7.2432,7.2432,566600.0
2010-11-23 13:10:00,7.42,7.44,7.41,7.43,579300.0,7.253,7.2725,7.2432,7.2628,579300.0
2010-11-23 13:20:00,7.43,7.45,7.43,7.45,225800.0,7.2628,7.2823,7.2628,7.2823,225800.0
2010-11-23 13:30:00,7.44,7.45,7.4,7.4,356500.0,7.2725,7.2823,7.2334,7.2334,356500.0
2010-11-23 13:40:00,7.4,7.41,7.4,7.4,423100.0,7.2334,7.2432,7.2334,7.2334,423100.0
2010-11-23 13:50:00,7.4,7.43,7.4,7.41,432700.0,7.2334,7.2628,7.2334,7.2432,432700.0
2010-11-23 14:00:00,7.4,7.43,7.4,7.42,434900.0,7.2334,7.2628,7.2334,7.253,434900.0
2010-11-23 14:10:00,7.42,7.43,7.4,7.4,249400.0,7.253,7.2628,7.2334,7.2334,249400.0
2010-11-23 14:20:00,7.4,7.42,7.4,7.41,540500.0,7.2334,7.253,7.2334,7.2432,540500.0
2010-11-23 14:30:00,7.41,7.43,7.4,7.4,663000.0,7.2432,7.2628,7.2334,7.2334,663000.0
2010-11-23 14:40:00,7.4,7.41,7.4,7.41,342700.0,7.2334,7.2432,7.2334,7.2432,342700.0
2010-11-23 14:50:00,7.41,7.44,7.4,7.4,848400.0,7.2432,7.2725,7.2334,7.2334,848400.0
2010-11-23 15:00:00,7.41,7.41,7.39,7.4,839300.0,7.2432,7.2432,7.2237,7.2334,839300.0
2010-11-23 15:10:00,7.4,7.41,7.39,7.4,802700.0,7.2334,7.2432,7.2237,7.2334,802700.0
2010-11-23 15:20:00,7.4,7.42,7.4,7.41,397800.0,7.2334,7.253,7.2334,7.2432,397800.0
2010-11-23 15:30:00,7.42,7.42,7.4,7.4,502300.0,7.253,7.253,7.2334,7.2334,502300.0
2010-11-23 15:40:00,7.4,7.41,7.4,7.4,439700.0,7.2334,7.2432,7.2334,7.2334,439700.0
2010-11-23 15:50:00,7.4,7.45,7.4,7.43,2411200.0,7.2334,7.2823,7.2334,7.2628,2411200.0
2010-11-24 09:30:00,7.51,7.53,7.47,7.52,1774800.0,7.341,7.3605,7.3019,7.3507,1774800.0
2010-11-24 09:40:00,7.52,7.59,7.52,7.55,1392700.0,7.3507,7.4192,7.3507,7.3801,1392700.0
2010-11-24 09:50:00,7.55,7.57,7.55,7.55,785900.0,7.3801,7.3996,7.3801,7.3801,785900.0
2010-11-24 10:00:00,7.55,7.7,7.55,7.66,3784100.0,7.3801,7.5267,7.3801,7.4876,3784100.0
2010-11-24 10:10:00,7.66,7.7,7.62,7.64,1611000.0,7.4876,7.5267,7.4485,7.468,1611000.0
2010-11-24 10:20:00,7.65,7.69,7.63,7.68,1039600.0,7.4778,7.5169,7.4583,7.5071,1039600.0
2010-11-24 10:30:00,7.68,7.71,7.67,7.7,2042600.0,7.5071,7.5365,7.4974,7.5267,2042600.0
2010-11-24 10:40:00,7.7,7.74,7.67,7.68,1348000.0,7.5267,7.5658,7.4974,7.5071,1348000.0
2010-11-24 10:50:00,7.68,7.72,7.67,7.72,1868500.0,7.5071,7.5462,7.4974,7.5462,1868500.0
2010-11-24 11:00:00,7.72,7.72,7.7,7.7,913600.0,7.5462,7.5462,7.5267,7.5267,913600.0
2010-11-24 11:10:00,7.7,7.72,7.7,7.72,830700.0,7.5267,7.5462,7.5267,7.5462,830700.0
2010-11-24 11:20:00,7.71,7.76,7.71,7.76,2057600.0,7.5365,7.5853,7.5365,7.5853,2057600.0
2010-11-24 11:30:00,7.76,7.78,7.75,7.77,1498700.0,7.5853,7.6049,7.5756,7.5951,1498700.0
2010-11-24 11:40:00,7.77,7.78,7.75,7.75,1258200.0,7.5951,7.6049,7.5756,7.5756,1258200.0
2010-11-24 11:50:00,7.75,7.85,7.74,7.82,2533000.0,7.5756,7.6733,7.5658,7.644,2533000.0
2010-11-24 12:00:00,7.82,7.82,7.77,7.81,1230700.0,7.644,7.644,7.5951,7.6342,1230700.0
2010-11-24 12:10:00,7.8,7.83,7.8,7.83,990200.0,7.6244,7.6538,7.6244,7.6538,990200.0
2010-11-24 12:20:00,7.83,7.85,7.82,7.84,956200.0,7.6538,7.6733,7.644,7.6635,956200.0
2010-11-24 12:30:00,7.84,7.85,7.83,7.84,807800.0,7.6635,7.6733,7.6538,7.6635,807800.0
2010-11-24 12:40:00,7.84,7.84,7.8,7.8,540500.0,7.6635,7.6635,7.6244,7.6244,540500.0
2010-11-24 12:50:00,7.8,7.81,7.78,7.79,557800.0,7.6244,7.6342,7.6049,7.6147,557800.0
2010-11-24 13:00:00,7.78,7.79,7.75,7.76,1217500.0,7.6049,7.6147,7.5756,7.5853,1217500.0
2010-11-24 13:10:00,7.75,7.76,7.75,7.75,464400.0,7.5756,7.5853,7.5756,7.5756,464400.0
2010-11-24 13:20:00,7.76,7.78,7.75,7.77,809800.0,7.5853,7.6049,7.5756,7.5951,809800.0
2010-11-24 13:30:00,7.76,7.77,7.73,7.74,1894400.0,7.5853,7.5951,7.556,7.5658,1894400.0
2010-11-24 13:40:00,7.74,7.74,7.7,7.7,1297800.0,7.5658,7.5658,7.5267,7.5267,1297800.0
2010-11-24 13:50:00,7.7,7.71,7.66,7.68,1871700.0,7.5267,7.5365,7.4876,7.5071,1871700.0
2010-11-24 14:00:00,7.68,7.73,7.67,7.73,2963400.0,7.5071,7.556,7.4974,7.556,2963400.0
2010-11-24 14:10:00,7.73,7.73,7.7,7.7,488700.0,7.556,7.556,7.5267,7.5267,488700.0
2010-11-24 14:20:00,7.7,7.71,7.68,7.69,1457200.0,7.5267,7.5365,7.5071,7.5169,1457200.0
2010-11-24 14:30:00,7.69,7.71,7.69,7.71,178500.0,7.5169,7.5365,7.5169,7.5365,178500.0
2010-11-24 14:40:00,7.7,7.72,7.7,7.72,174400.0,7.5267,7.5462,7.5267,7.5462,174400.0
2010-11-24 14:50:00,7.72,7.75,7.71,7.75,536700.0,7.5462,7.5756,7.5365,7.5756,536700.0
2010-11-24 15:00:00,7.75,7.8,7.74,7.78,2369600.0,7.5756,7.6244,7.5658,7.6049,2369600.0
2010-11-24 15:10:00,7.79,7.79,7.74,7.74,876200.0,7.6147,7.6147,7.5658,7.5658,876200.0
2010-11-24 15:20:00,7.74,7.75,7.72,7.73,1138000.0,7.5658,7.5756,7.5462,7.556,1138000.0
2010-11-24 15:30:00,7.73,7.74,7.71,7.73,1146500.0,7.556,7.5658,7.5365,7.556,1146500.0
2010-11-24 15:40:00,7.73,7.73,7.68,7.68,1372600.0,7.556,7.556,7.5071,7.5071,1372600.0
2010-11-24 15:50:00,7.68,7.75,7.68,7.75,1962400.0,7.5071,7.5756,7.5071,7.5756,1962400.0
2010-11-26 09:30:00,7.64,7.68,7.61,7.64,1457800.0,7.468,7.5071,7.4387,7.468,1457800.0
2010-11-26 09:40:00,7.64,7.66,7.55,7.61,1859700.0,7.468,7.4876,7.3801,7.4387,1859700.0
2010-11-26 09:50:00,7.61,7.64,7.6,7.63,539600.0,7.4387,7.468,7.4289,7.4583,539600.0
2010-11-26 10:00:00,7.62,7.63,7.58,7.62,426400.0,7.4485,7.4583,7.4094,7.4485,426400.0
2010-11-26 10:10:00,7.62,7.64,7.59,7.61,627900.0,7.4485,7.468,7.4192,7.4387,627900.0
2010-11-26 10:20:00,7.61,7.61,7.59,7.6,437100.0,7.4387,7.4387,7.4192,7.4289,437100.0
2010-11-26 10:30:00,7.6,7.66,7.59,7.66,417000.0,7.4289,7.4876,7.4192,7.4876,417000.0
2010-11-26 10:40:00,7.65,7.66,7.61,7.61,294700.0,7.4778,7.4876,7.4387,7.4387,294700.0
2010-11-26 10:50:00,7.61,7.62,7.59,7.6,127200.0,7.4387,7.4485,7.4192,7.4289,127200.0
2010-11-26 11:00:00,7.6,7.64,7.58,7.64,378400.0,7.4289,7.468,7.4094,7.468,378400.0
2010-11-26 11:10:00,7.63,7.64,7.62,7.63,134200.0,7.4583,7.468,7.4485,7.4583,134200.0
2010-11-26 11:20:00,7.63,7.63,7.62,7.63,60000.0,7.4583,7.4583,7.4485,7.4583,60000.0
2010-11-26 11:30:00,7.63,7.63,7.62,7.63,51900.0,7.4583,7.4583,7.4485,7.4583,51900.0
2010-11-26 11:40:00,7.63,7.63,7.59,7.61,336900.0,7.4583,7.4583,7.4192,7.4387,336900.0
2010-11-26 11:50:00,7.61,7.62,7.59,7.6,235500.0,7.4387,7.4485,7.4192,7.4289,235500.0
2010-11-26 12:00:00,7.61,7.61,7.59,7.6,200100.0,7.4387,7.4387,7.4192,7.4289,200100.0
2010-11-26 12:10:00,7.61,7.61,7.6,7.61,73500.0,7.4387,7.4387,7.4289,7.4387,73500.0
2010-11-26 12:20:00,7.61,7.63,7.6,7.61,297000.0,7.4387,7.4583,7.4289,7.4387,297000.0
2010-11-26 12:30:00,7.61,7.62,7.6,7.61,178800.0,7.4387,7.4485,7.4289,7.4387,178800.0
2010-11-26 12:40:00,7.62,7.64,7.61,7.64,307300.0,7.4485,7.468,7.4387,7.468,307300.0
2010-11-26 12:50:00,7.64,7.65,7.63,7.65,1081100.0,7.468,7.4778,7.4583,7.4778,1081100.0
2010-11-29 09:30:00,7.56,7.63,7.55,7.6,1377300.0,7.3898,7.4583,7.3801,7.4289,1377300.0
2010-11-29 09:40:00,7.6,7.61,7.53,7.56,954000.0,7.4289,7.4387,7.3605,7.3898,954000.0
2010-11-29 09:50:00,7.56,7.59,7.53,7.55,1053000.0,7.3898,7.4192,7.3605,7.3801,1053000.0
2010-11-29 10:00:00,7.55,7.55,7.48,7.49,1505600.0,7.3801,7.3801,7.3116,7.3214,1505600.0
2010-11-29 10:10:00,7.5,7.56,7.48,7.55,791100.0,7.3312,7.3898,7.3116,7.3801,791100.0
2010-11-29 10:20:00,7.55,7.56,7.52,7.52,717200.0,7.3801,7.3898,7.3507,7.3507,717200.0
2010-11-29 10:30:00,7.53,7.56,7.52,7.55,370400.0,7.3605,7.3898,7.3507,7.3801,370400.0
2010-11-29 10:40:00,7.55,7.56,7.55,7.55,262400.0,7.3801,7.3898,7.3801,7.3801,262400.0
2010-11-29 10:50:00,7.55,7.58,7.53,7.53,549900.0,7.3801,7.4094,7.3605,7.3605,549900.0
2010-11-29 11:00:00,7.53,7.55,7.52,7.54,498600.0,7.3605,7.3801,7.3507,7.3703,498600.0
2010-11-29 11:10:00,7.55,7.55,7.53,7.54,185100.0,7.3801,7.3801,7.3605,7.3703,185100.0
2010-11-29 11:20:00,7.53,7.56,7.53,7.55,353400.0,7.3605,7.3898,7.3605,7.3801,353400.0
2010-11-29 11:30:00,7.54,7.55,7.53,7.53,101800.0,7.3703,7.3801,7.3605,7.3605,101800.0
2010-11-29 11:40:00,7.53,7.54,7.5,7.5,303200.0,7.3605,7.3703,7.3312,7.3312,303200.0
2010-11-29 11:50:00,7.5,7.53,7.49,7.53,419400.0,7.3312,7.3605,7.3214,7.3605,419400.0
2010-11-29 12:00:00,7.52,7.53,7.5,7.51,254200.0,7.3507,7.3605,7.3312,7.341,254200.0
2010-11-29 12:10:00,7.51,7.53,7.5,7.52,483300.0,7.341,7.3605,7.3312,7.3507,483300.0
2010-11-29 12:20:00,7.51,7.55,7.51,7.54,407100.0,7.341,7.3801,7.341,7.3703,407100.0
2010-11-29 12:30:00,7.55,7.55,7.54,7.55,187600.0,7.3801,7.3801,7.3703,7.3801,187600.0
2010-11-29 12:40:00,7.55,7.55,7.52,7.53,359700.0,7.3801,7.3801,7.3507,7.3605,359700.0
2010-11-29 12:50:00,7.53,7.54,7.53,7.54,86600.0,7.3605,7.3703,7.3605,7.3703,86600.0
2010-11-29 13:00:00,7.54,7.54,7.51,7.53,229000.0,7.3703,7.3703,7.341,7.3605,229000.0
2010-11-29 13:10:00,7.53,7.53,7.51,7.53,279000.0,7.3605,7.3605,7.341,7.3605,279000.0
2010-11-29 13:20:00,7.53,7.53,7.52,7.52,107400.0,7.3605,7.3605,7.3507,7.3507,107400.0
2010-11-29 13:30:00,7.53,7.53,7.52,7.52,166200.0,7.3605,7.3605,7.3507,7.3507,166200.0
2010-11-29 13:40:00,7.52,7.54,7.52,7.53,160600.0,7.3507,7.3703,7.3507,7.3605,160600.0
2010-11-29 13:50:00,7.54,7.54,7.53,7.53,157000.0,7.3703,7.3703,7.3605,7.3605,157000.0
2010-11-29 14:00:00,7.53,7.54,7.53,7.53,162800.0,7.3605,7.3703,7.3605,7.3605,162800.0
2010-11-29 14:10:00,7.53,7.54,7.52,7.53,337800.0,7.3605,7.3703,7.3507,7.3605,337800.0
2010-11-29 14:20:00,7.53,7.57,7.53,7.57,301200.0,7.3605,7.3996,7.3605,7.3996,301200.0
2010-11-29 14:30:00,7.57,7.59,7.55,7.57,424800.0,7.3996,7.4192,7.3801,7.3996,424800.0
2010-11-29 14:40:00,7.57,7.58,7.56,7.57,238100.0,7.3996,7.4094,7.3898,7.3996,238100.0
2010-11-29 14:50:00,7.57,7.59,7.56,7.59,155600.0,7.3996,7.4192,7.3898,7.4192,155600.0
2010-11-29 15:00:00,7.58,7.59,7.58,7.58,204800.0,7.4094,7.4192,7.4094,7.4094,204800.0
2010-11-29 15:10:00,7.58,7.6,7.57,7.6,328300.0,7.4094,7.4289,7.3996,7.4289,328300.0
2010-11-29 15:20:00,7.6,7.6,7.59,7.6,198000.0,7.4289,7.4289,7.4192,7.4289,198000.0
2010-11-29 15:30:00,7.6,7.6,7.56,7.59,520200.0,7.4289,7.4289,7.3898,7.4192,520200.0
2010-11-29 15:40:00,7.59,7.6,7.58,7.59,342700.0,7.4192,7.4289,7.4094,7.4192,342700.0
2010-11-29 15:50:00,7.59,7.6,7.57,7.57,939600.0,7.4192,7.4289,7.3996,7.3996,939600.0
2010-11-30 09:30:00,7.44,7.5,7.39,7.43,1224900.0,7.2725,7.3312,7.2237,7.2628,1224900.0
2010-11-30 09:40:00,7.44,7.44,7.37,7.4,2131600.0,7.2725,7.2725,7.2041,7.2334,2131600.0
2010-11-30 09:50:00,7.4,7.44,7.4,7.42,491500.0,7.2334,7.2725,7.2334,7.253,491500.0
2010-11-30 10:00:00,7.43,7.45,7.39,7.4,1064600.0,7.2628,7.2823,7.2237,7.2334,1064600.0
2010-11-30 10:10:00,7.4,7.4,7.35,7.36,1280000.0,7.2334,7.2334,7.1846,7.1943,1280000.0
2010-11-30 10:20:00,7.36,7.41,7.35,7.4,825900.0,7.1943,7.2432,7.1846,7.2334,825900.0
2010-11-30 10:30:00,7.41,7.41,7.38,7.38,233100.0,7.2432,7.2432,7.2139,7.2139,233100.0
2010-11-30 10:40:00,7.38,7.39,7.37,7.37,189900.0,7.2139,7.2237,7.2041,7.2041,189900.0
2010-11-30 10:50:00,7.37,7.38,7.32,7.32,1082600.0,7.2041,7.2139,7.1552,7.1552,1082600.0
2010-11-30 11:00:00,7.33,7.35,7.32,7.34,841800.0,7.165,7.1846,7.1552,7.1748,841800.0
2010-11-30 11:10:00,7.35,7.35,7.32,7.32,227300.0,7.1846,7.1846,7.1552,7.1552,227300.0
2010-11-30 11:20:00,7.32,7.32,7.27,7.29,1122400.0,7.1552,7.1552,7.1064,7.1259,1122400.0
2010-11-30 11:30:00,7.29,7.3,7.28,7.28,232800.0,7.1259,7.1357,7.1161,7.1161,232800.0
2010-11-30 11:40:00,7.28,7.32,7.28,7.29,759700.0,7.1161,7.1552,7.1161,7.1259,759700.0
2010-11-30 11:50:00,7.28,7.3,7.27,7.28,636900.0,7.1161,7.1357,7.1064,7.1161,636900.0
2010-11-30 12:00:00,7.29,7.3,7.28,7.29,284500.0,7.1259,7.1357,7.1161,7.1259,284500.0
2010-11-30 12:10:00,7.28,7.3,7.28,7.29,418100.0,7.1161,7.1357,7.1161,7.1259,418100.0
2010-11-30 12:20:00,7.29,7.3,7.28,7.28,179300.0,7.1259,7.1357,7.1161,7.1161,179300.0
2010-11-30 12:30:00,7.28,7.29,7.25,7.26,665500.0,7.1161,7.1259,7.0868,7.0966,665500.0
2010-11-30 12:40:00,7.26,7.28,7.25,7.26,981500.0,7.0966,7.1161,7.0868,7.0966,981500.0
2010-11-30 12:50:00,7.26,7.29,7.25,7.28,571500.0,7.0966,7.1259,7.0868,7.1161,571500.0
2010-11-30 13:00:00,7.28,7.31,7.28,7.3,1057100.0,7.1161,7.1455,7.1161,7.1357,1057100.0
2010-11-30 13:10:00,7.31,7.31,7.29,7.3,290100.0,7.1455,7.1455,7.1259,7.1357,290100.0
2010-11-30 13:20:00,7.3,7.32,7.29,7.29,490300.0,7.1357,7.1552,7.1259,7.1259,490300.0
2010-11-30 13:30:00,7.3,7.31,7.29,7.3,195400.0,7.1357,7.1455,7.1259,7.1357,195400.0
2010-11-30 13:40:00,7.3,7.31,7.29,7.3,282800.0,7.1357,7.1455,7.1259,7.1357,282800.0
2010-11-30 13:50:00,7.3,7.3,7.28,7.28,257600.0,7.1357,7.1357,7.1161,7.1161,257600.0
2010-11-30 14:00:00,7.28,7.29,7.28,7.29,181500.0,7.1161,7.1259,7.1161,7.1259,181500.0
2010-11-30 14:10:00,7.29,7.29,7.28,7.28,190100.0,7.1259,7.1259,7.1161,7.1161,190100.0
2010-11-30 14:20:00,7.28,7.29,7.26,7.26,610600.0,7.1161,7.1259,7.0966,7.0966,610600.0
2010-11-30 14:30:00,7.26,7.29,7.26,7.28,741400.0,7.0966,7.1259,7.0966,7.1161,741400.0
2010-11-30 14:40:00,7.27,7.28,7.26,7.27,276000.0,7.1064,7.1161,7.0966,7.1064,276000.0
2010-11-30 14:50:00,7.26,7.27,7.25,7.26,505200.0,7.0966,7.1064,7.0868,7.0966,505200.0
2010-11-30 15:00:00,7.26,7.3,7.26,7.29,819100.0,7.0966,7.1357,7.0966,7.1259,819100.0
2010-11-30 15:10:00,7.29,7.3,7.27,7.29,539200.0,7.1259,7.1357,7.1064,7.1259,539200.0
2010-11-30 15:20:00,7.28,7.29,7.28,7.28,451900.0,7.1161,7.1259,7.1161,7.1161,451900.0
2010-11-30 15:30:00,7.28,7.29,7.25,7.26,980400.0,7.1161,7.1259,7.0868,7.0966,980400.0
2010-11-30 15:40:00,7.26,7.27,7.25,7.26,841200.0,7.0966,7.1064,7.0868,7.0966,841200.0
2010-11-30 15:50:00,7.25,7.27,7.23,7.25,2258200.0,7.0868,7.1064,7.0673,7.0868,2258200.0
2010-12-01 09:30:00,7.44,7.53,7.42,7.49,2512200.0,7.2725,7.3605,7.253,7.3214,2512200.0
2010-12-01 09:40:00,7.49,7.49,7.45,7.46,1178400.0,7.3214,7.3214,7.2823,7.2921,1178400.0
2010-12-01 09:50:00,7.46,7.48,7.4,7.45,1185500.0,7.2921,7.3116,7.2334,7.2823,1185500.0
2010-12-01 10:00:00,7.45,7.46,7.41,7.42,680400.0,7.2823,7.2921,7.2432,7.253,680400.0
2010-12-01 10:10:00,7.42,7.43,7.38,7.39,728100.0,7.253,7.2628,7.2139,7.2237,728100.0
2010-12-01 10:20:00,7.39,7.39,7.34,7.34,1151000.0,7.2237,7.2237,7.1748,7.1748,1151000.0
2010-12-01 10:30:00,7.34,7.37,7.34,7.36,910600.0,7.1748,7.2041,7.1748,7.1943,910600.0
2010-12-01 10:40:00,7.36,7.37,7.35,7.35,758200.0,7.1943,7.2041,7.1846,7.1846,758200.0
2010-12-01 10:50:00,7.36,7.37,7.32,7.32,948400.0,7.1943,7.2041,7.1552,7.1552,948400.0
2010-12-01 11:00:00,7.33,7.34,7.32,7.34,506400.0,7.165,7.1748,7.1552,7.1748,506400.0
2010-12-01 11:10:00,7.34,7.37,7.33,7.36,584000.0,7.1748,7.2041,7.165,7.1943,584000.0
2010-12-01 11:20:00,7.37,7.37,7.36,7.36,217200.0,7.2041,7.2041,7.1943,7.1943,217200.0
2010-12-01 11:30:00,7.36,7.37,7.36,7.36,199600.0,7.1943,7.2041,7.1943,7.1943,199600.0
2010-12-01 11:40:00,7.36,7.37,7.36,7.37,327800.0,7.1943,7.2041,7.1943,7.2041,327800.0
2010-12-01 11:50:00,7.36,7.44,7.36,7.43,1865400.0,7.1943,7.2725,7.1943,7.2628,1865400.0
2010-12-01 12:00:00,7.43,7.44,7.36,7.38,1516200.0,7.2628,7.2725,7.1943,7.2139,1516200.0
2010-12-01 12:10:00,7.37,7.4,7.36,7.37,1448800.0,7.2041,7.2334,7.1943,7.2041,1448800.0
2010-12-01 12:20:00,7.38,7.41,7.37,7.39,387600.0,7.2139,7.2432,7.2041,7.2237,387600.0
2010-12-01 12:30:00,7.39,7.4,7.38,7.39,293400.0,7.2237,7.2334,7.2139,7.2237,293400.0
2010-12-01 12:40:00,7.39,7.4,7.37,7.38,446700.0,7.2237,7.2334,7.2041,7.2139,446700.0
2010-12-01 12:50:00,7.38,7.39,7.37,7.37,642200.0,7.2139,7.2237,7.2041,7.2041,642200.0
2010-12-01 13:00:00,7.38,7.38,7.35,7.37,594400.0,7.2139,7.2139,7.1846,7.2041,594400.0
2010-12-01 13:10:00,7.38,7.38,7.36,7.36,163500.0,7.2139,7.2139,7.1943,7.1943,163500.0
2010-12-01 13:20:00,7.36,7.37,7.34,7.35,318100.0,7.1943,7.2041,7.1748,7.1846,318100.0
2010-12-01 13:30:00,7.34,7.37,7.34,7.36,478600.0,7.1748,7.2041,7.1748,7.1943,478600.0
2010-12-01 13:40:00,7.37,7.37,7.36,7.36,201200.0,7.2041,7.2041,7.1943,7.1943,201200.0
2010-12-01 13:50:00,7.37,7.37,7.34,7.34,437200.0,7.2041,7.2041,7.1748,7.1748,437200.0
2010-12-01 14:00:00,7.34,7.37,7.34,7.35,554000.0,7.1748,7.2041,7.1748,7.1846,554000.0
2010-12-01 14:10:00,7.34,7.36,7.34,7.36,222500.0,7.1748,7.1943,7.1748,7.1943,222500.0
2010-12-01 14:20:00,7.36,7.36,7.35,7.35,364700.0,7.1943,7.1943,7.1846,7.1846,364700.0
2010-12-01 14:30:00,7.36,7.37,7.35,7.37,298900.0,7.1943,7.2041,7.1846,7.2041,298900.0
2010-12-01 14:40:00,7.36,7.37,7.36,7.37,164500.0,7.1943,7.2041,7.1943,7.2041,164500.0
2010-12-01 14:50:00,7.37,7.38,7.36,7.37,225500.0,7.2041,7.2139,7.1943,7.2041,225500.0
2010-12-01 15:00:00,7.38,7.38,7.37,7.37,197900.0,7.2139,7.2139,7.2041,7.2041,197900.0
2010-12-01 15:10:00,7.38,7.38,7.36,7.36,269900.0,7.2139,7.2139,7.1943,7.1943,269900.0
2010-12-01 15:20:00,7.36,7.37,7.36,7.37,194100.0,7.1943,7.2041,7.1943,7.2041,194100.0
2010-12-01 15:30:00,7.37,7.38,7.36,7.38,493000.0,7.2041,7.2139,7.1943,7.2139,493000.0
2010-12-01 15:40:00,7.38,7.43,7.37,7.43,1589200.0,7.2139,7.2628,7.2041,7.2628,1589200.0
2010-12-01 15:50:00,7.43,7.44,7.39,7.39,2012200.0,7.2628,7.2725,7.2237,7.2237,2012200.0
2010-12-02 09:30:00,7.44,7.55,7.42,7.53,1656100.0,7.2725,7.3801,7.253,7.3605,1656100.0
2010-12-02 09:40:00,7.54,7.65,7.53,7.64,2183500.0,7.3703,7.4778,7.3605,7.468,2183500.0
2010-12-02 09:50:00,7.64,7.67,7.62,7.67,1708000.0,7.468,7.4974,7.4485,7.4974,1708000.0
2010-12-02 10:00:00,7.67,7.7,7.65,7.67,1178400.0,7.4974,7.5267,7.4778,7.4974,1178400.0
2010-12-02 10:10:00,7.67,7.69,7.66,7.68,1348700.0,7.4974,7.5169,7.4876,7.5071,1348700.0
2010-12-02 10:20:00,7.69,7.69,7.65,7.67,1068500.0,7.5169,7.5169,7.4778,7.4974,1068500.0
2010-12-02 10:30:00,7.68,7.68,7.64,7.64,939600.0,7.5071,7.5071,7.468,7.468,939600.0
2010-12-02 10:40:00,7.64,7.69,7.64,7.68,1123700.0,7.468,7.5169,7.468,7.5071,1123700.0
2010-12-02 10:50:00,7.68,7.73,7.68,7.72,1411900.0,7.5071,7.556,7.5071,7.5462,1411900.0
2010-12-02 11:00:00,7.73,7.74,7.71,7.74,1166900.0,7.556,7.5658,7.5365,7.5658,1166900.0
2010-12-02 11:10:00,7.73,7.75,7.73,7.74,912200.0,7.556,7.5756,7.556,7.5658,912200.0
2010-12-02 11:20:00,7.74,7.75,7.71,7.72,684700.0,7.5658,7.5756,7.5365,7.5462,684700.0
2010-12-02 11:30:00,7.72,7.73,7.72,7.72,505200.0,7.5462,7.556,7.5462,7.5462,505200.0
2010-12-02 11:40:00,7.73,7.74,7.72,7.73,1411200.0,7.556,7.5658,7.5462,7.556,1411200.0
2010-12-02 11:50:00,7.74,7.74,7.69,7.71,1620000.0,7.5658,7.5658,7.5169,7.5365,1620000.0
2010-12-02 12:00:00,7.7,7.73,7.67,7.7,1085300.0,7.5267,7.556,7.4974,7.5267,1085300.0
2010-12-02 12:10:00,7.7,7.71,7.69,7.71,432100.0,7.5267,7.5365,7.5169,7.5365,432100.0
2010-12-02 12:20:00,7.7,7.73,7.7,7.71,355000.0,7.5267,7.556,7.5267,7.5365,355000.0
2010-12-02 12:30:00,7.71,7.72,7.7,7.72,814800.0,7.5365,7.5462,7.5267,7.5462,814800.0
2010-12-02 12:40:00,7.72,7.73,7.71,7.72,336300.0,7.5462,7.556,7.5365,7.5462,336300.0
2010-12-02 12:50:00,7.72,7.73,7.72,7.73,727100.0,7.5462,7.556,7.5462,7.556,727100.0
2010-12-02 13:00:00,7.72,7.73,7.71,7.72,647100.0,7.5462,7.556,7.5365,7.5462,647100.0
2010-12-02 13:10:00,7.72,7.75,7.71,7.75,1219000.0,7.5462,7.5756,7.5365,7.5756,1219000.0
2010-12-02 13:20:00,7.75,7.78,7.74,7.76,1476700.0,7.5756,7.6049,7.5658,7.5853,1476700.0
2010-12-02 13:30:00,7.76,7.77,7.74,7.76,1322400.0,7.5853,7.5951,7.5658,7.5853,1322400.0
2010-12-02 13:40:00,7.76,7.8,7.76,7.8,1928300.0,7.5853,7.6244,7.5853,7.6244,1928300.0
2010-12-02 13:50:00,7.8,7.8,7.77,7.78,931500.0,7.6244,7.6244,7.5951,7.6049,931500.0
2010-12-02 14:00:00,7.77,7.8,7.77,7.78,863800.0,7.5951,7.6244,7.5951,7.6049,863800.0
2010-12-02 14:10:00,7.78,7.78,7.75,7.75,1206800.0,7.6049,7.6049,7.5756,7.5756,1206800.0
2010-12-02 14:20:00,7.75,7.82,7.75,7.82,1351100.0,7.5756,7.644,7.5756,7.644,1351100.0
2010-12-02 14:30:00,7.81,7.82,7.8,7.8,432000.0,7.6342,7.644,7.6244,7.6244,432000.0
2010-12-02 14:40:00,7.8,7.84,7.8,7.84,684100.0,7.6244,7.6635,7.6244,7.6635,684100.0
2010-12-02 14:50:00,7.84,7.84,7.82,7.82,594900.0,7.6635,7.6635,7.644,7.644,594900.0
2010-12-02 15:00:00,7.82,7.85,7.81,7.85,1196000.0,7.644,7.6733,7.6342,7.6733,1196000.0
2010-12-02 15:10:00,7.85,7.85,7.82,7.82,843100.0,7.6733,7.6733,7.644,7.644,843100.0
2010-12-02 15:20:00,7.82,7.85,7.82,7.84,942500.0,7.644,7.6733,7.644,7.6635,942500.0
2010-12-02 15:30:00,7.84,7.85,7.83,7.85,1006500.0,7.6635,7.6733,7.6538,7.6733,1006500.0
2010-12-02 15:40:00,7.84,7.89,7.84,7.89,1996300.0,7.6635,7.7124,7.6635,7.7124,1996300.0
2010-12-02 15:50:00,7.89,7.91,7.88,7.91,2759100.0,7.7124,7.732,7.7026,7.732,2759100.0
2010-12-03 09:30:00,7.78,7.98,7.78,7.88,2260900.0,7.6049,7.8004,7.6049,7.7026,2260900.0
2010-12-03 09:40:00,7.88,7.91,7.86,7.91,1441200.0,7.7026,7.732,7.6831,7.732,1441200.0
2010-12-03 09:50:00,7.91,7.93,7.89,7.9,1012100.0,7.732,7.7515,7.7124,7.7222,1012100.0
2010-12-03 10:00:00,7.89,7.9,7.81,7.82,1110100.0,7.7124,7.7222,7.6342,7.644,1110100.0
2010-12-03 10:10:00,7.82,7.84,7.81,7.84,623800.0,7.644,7.6635,7.6342,7.6635,623800.0
2010-12-03 10:20:00,7.83,7.85,7.8,7.84,1219000.0,7.6538,7.6733,7.6244,7.6635,1219000.0
2010-12-03 10:30:00,7.84,7.88,7.82,7.83,1591700.0,7.6635,7.7026,7.644,7.6538,1591700.0
2010-12-03 10:40:00,7.82,7.82,7.74,7.78,1192300.0,7.644,7.644,7.5658,7.6049,1192300.0
2010-12-03 10:50:00,7.78,7.82,7.77,7.8,527000.0,7.6049,7.644,7.5951,7.6244,527000.0
2010-12-03 11:00:00,7.8,7.86,7.78,7.85,1393400.0,7.6244,7.6831,7.6049,7.6733,1393400.0
2010-12-03 11:10:00,7.84,7.86,7.82,7.84,614900.0,7.6635,7.6831,7.644,7.6635,614900.0
2010-12-03 11:20:00,7.85,7.88,7.84,7.87,1005800.0,7.6733,7.7026,7.6635,7.6929,1005800.0
2010-12-03 11:30:00,7.86,7.9,7.86,7.9,971400.0,7.6831,7.7222,7.6831,7.7222,971400.0
2010-12-03 11:40:00,7.9,7.92,7.89,7.91,430900.0,7.7222,7.7417,7.7124,7.732,430900.0
2010-12-03 11:50:00,7.91,7.92,7.86,7.87,431700.0,7.732,7.7417,7.6831,7.6929,431700.0
2010-12-03 12:00:00,7.87,7.89,7.85,7.85,376100.0,7.6929,7.7124,7.6733,7.6733,376100.0
2010-12-03 12:10:00,7.86,7.87,7.82,7.85,1355500.0,7.6831,7.6929,7.644,7.6733,1355500.0
2010-12-03 12:20:00,7.85,7.85,7.82,7.82,948400.0,7.6733,7.6733,7.644,7.644,948400.0
2010-12-03 12:30:00,7.83,7.87,7.82,7.85,1440200.0,7.6538,7.6929,7.644,7.6733,1440200.0
2010-12-03 12:40:00,7.85,7.87,7.83,7.86,815200.0,7.6733,7.6929,7.6538,7.6831,815200.0
2010-12-03 12:50:00,7.85,7.86,7.82,7.83,339400.0,7.6733,7.6831,7.644,7.6538,339400.0
2010-12-03 13:00:00,7.83,7.85,7.79,7.8,940000.0,7.6538,7.6733,7.6147,7.6244,940000.0
2010-12-03 13:10:00,7.81,7.82,7.8,7.82,236800.0,7.6342,7.644,7.6244,7.644,236800.0
2010-12-03 13:20:00,7.81,7.82,7.78,7.78,629200.0,7.6342,7.644,7.6049,7.6049,629200.0
2010-12-03 13:30:00,7.78,7.83,7.78,7.82,684800.0,7.6049,7.6538,7.6049,7.644,684800.0
2010-12-03 13:40:00,7.82,7.85,7.81,7.85,262000.0,7.644,7.6733,7.6342,7.6733,262000.0
2010-12-03 13:50:00,7.84,7.86,7.84,7.85,178400.0,7.6635,7.6831,7.6635,7.6733,178400.0
2010-12-03 14:00:00,7.85,7.86,7.83,7.84,241200.0,7.6733,7.6831,7.6538,7.6635,241200.0
2010-12-03 14:10:00,7.83,7.85,7.83,7.84,128700.0,7.6538,7.6733,7.6538,7.6635,128700.0
2010-12-03 14:20:00,7.84,7.85,7.84,7.84,75700.0,7.6635,7.6733,7.6635,7.6635,75700.0
2010-12-03 14:30:00,7.85,7.85,7.83,7.84,168400.0,7.6733,7.6733,7.6538,7.6635,168400.0
2010-12-03 14:40:00,7.84,7.86,7.83,7.85,232100.0,7.6635,7.6831,7.6538,7.6733,232100.0
2010-12-03 14:50:00,7.85,7.87,7.85,7.87,352000.0,7.6733,7.6929,7.6733,7.6929,352000.0
2010-12-03 15:00:00,7.87,7.89,7.86,7.87,321400.0,7.6929,7.7124,7.6831,7.6929,321400.0
2010-12-03 15:10:00,7.88,7.89,7.87,7.89,236100.0,7.7026,7.7124,7.6929,7.7124,236100.0
2010-12-03 15:20:00,7.88,7.9,7.87,7.88,394700.0,7.7026,7.7222,7.6929,7.7026,394700.0
2010-12-03 15:30:00,7.87,7.89,7.86,7.88,395800.0,7.6929,7.7124,7.6831,7.7026,395800.0
2010-12-03 15:40:00,7.88,7.91,7.88,7.9,523900.0,7.7026,7.732,7.7026,7.7222,523900.0
2010-12-03 15:50:00,7.91,7.92,7.89,7.92,1502600.0,7.732,7.7417,7.7124,7.7417,1502600.0
2010-12-06 09:30:00,7.88,7.92,7.81,7.89,797500.0,7.7026,7.7417,7.6342,7.7124,797500.0
2010-12-06 09:40:00,7.89,7.9,7.83,7.85,614900.0,7.7124,7.7222,7.6538,7.6733,614900.0
2010-12-06 09:50:00,7.85,7.86,7.8,7.84,586700.0,7.6733,7.6831,7.6244,7.6635,586700.0
2010-12-06 10:00:00,7.84,7.85,7.83,7.85,291700.0,7.6635,7.6733,7.6538,7.6733,291700.0
2010-12-06 10:10:00,7.84,7.86,7.84,7.85,580400.0,7.6635,7.6831,7.6635,7.6733,580400.0
2010-12-06 10:20:00,7.86,7.86,7.83,7.83,698800.0,7.6831,7.6831,7.6538,7.6538,698800.0
2010-12-06 10:30:00,7.84,7.84,7.82,7.83,517900.0,7.6635,7.6635,7.644,7.6538,517900.0
2010-12-06 10:40:00,7.84,7.84,7.83,7.83,215900.0,7.6635,7.6635,7.6538,7.6538,215900.0
2010-12-06 10:50:00,7.83,7.84,7.82,7.82,642500.0,7.6538,7.6635,7.644,7.644,642500.0
2010-12-06 11:00:00,7.82,7.85,7.82,7.85,238700.0,7.644,7.6733,7.644,7.6733,238700.0
2010-12-06 11:10:00,7.85,7.85,7.82,7.82,430500.0,7.6733,7.6733,7.644,7.644,430500.0
2010-12-06 11:20:00,7.82,7.83,7.8,7.82,523100.0,7.644,7.6538,7.6244,7.644,523100.0
2010-12-06 11:30:00,7.82,7.83,7.8,7.82,1366600.0,7.644,7.6538,7.6244,7.644,1366600.0
2010-12-06 11:40:00,7.81,7.87,7.81,7.84,730700.0,7.6342,7.6929,7.6342,7.6635,730700.0
2010-12-06 11:50:00,7.85,7.86,7.84,7.86,152400.0,7.6733,7.6831,7.6635,7.6831,152400.0
2010-12-06 12:00:00,7.86,7.88,7.86,7.88,152700.0,7.6831,7.7026,7.6831,7.7026,152700.0
2010-12-06 12:10:00,7.88,7.89,7.87,7.89,117300.0,7.7026,7.7124,7.6929,7.7124,117300.0
2010-12-06 12:20:00,7.89,7.9,7.88,7.9,224500.0,7.7124,7.7222,7.7026,7.7222,224500.0
2010-12-06 12:30:00,7.9,7.9,7.89,7.89,105000.0,7.7222,7.7222,7.7124,7.7124,105000.0
2010-12-06 12:40:00,7.89,7.89,7.87,7.89,172900.0,7.7124,7.7124,7.6929,7.7124,172900.0
2010-12-06 12:50:00,7.89,7.9,7.88,7.89,195700.0,7.7124,7.7222,7.7026,7.7124,195700.0
2010-12-06 13:00:00,7.89,7.9,7.89,7.89,48200.0,7.7124,7.7222,7.7124,7.7124,48200.0
2010-12-06 13:10:00,7.89,7.9,7.89,7.9,43600.0,7.7124,7.7222,7.7124,7.7222,43600.0
2010-12-06 13:20:00,7.9,7.91,7.89,7.91,157900.0,7.7222,7.732,7.7124,7.732,157900.0
2010-12-06 13:30:00,7.91,7.94,7.91,7.93,394200.0,7.732,7.7613,7.732,7.7515,394200.0
2010-12-06 13:40:00,7.92,7.96,7.92,7.96,258500.0,7.7417,7.7808,7.7417,7.7808,258500.0
2010-12-06 13:50:00,7.96,8.01,7.95,8.01,1599600.0,7.7808,7.8297,7.7711,7.8297,1599600.0
2010-12-06 14:00:00,8.01,8.04,7.99,8.03,2352300.0,7.8297,7.859,7.8102,7.8493,2352300.0
2010-12-06 14:10:00,8.03,8.04,7.97,7.97,1198900.0,7.8493,7.859,7.7906,7.7906,1198900.0
2010-12-06 14:20:00,7.97,7.98,7.97,7.97,149800.0,7.7906,7.8004,7.7906,7.7906,149800.0
2010-12-06 14:30:00,7.97,8.03,7.97,8.0,1571800.0,7.7906,7.8493,7.7906,7.8199,1571800.0
2010-12-06 14:40:00,8.0,8.03,7.99,8.0,542800.0,7.8199,7.8493,7.8102,7.8199,542800.0
2010-12-06 14:50:00,8.01,8.02,8.0,8.01,574200.0,7.8297,7.8395,7.8199,7.8297,574200.0
2010-12-06 15:00:00,8.01,8.02,7.99,8.02,1492800.0,7.8297,7.8395,7.8102,7.8395,1492800.0
2010-12-06 15:10:00,8.01,8.04,8.0,8.01,967000.0,7.8297,7.859,7.8199,7.8297,967000.0
2010-12-06 15:20:00,8.0,8.02,7.99,7.99,1533200.0,7.8199,7.8395,7.8102,7.8102,1533200.0
2010-12-06 15:30:00,7.99,8.0,7.98,8.0,250400.0,7.8102,7.8199,7.8004,7.8199,250400.0
2010-12-06 15:40:00,7.99,8.02,7.98,7.99,839500.0,7.8102,7.8395,7.8004,7.8102,839500.0
2010-12-06 15:50:00,7.98,7.99,7.95,7.95,1508500.0,7.8004,7.8102,7.7711,7.7711,1508500.0
2010-12-07 09:30:00,8.12,8.29,8.1,8.27,3649600.0,7.9372,8.1034,7.9177,8.0839,3649600.0
2010-12-07 09:40:00,8.27,8.28,8.17,8.18,2379500.0,8.0839,8.0936,7.9861,7.9959,2379500.0
2010-12-07 09:50:00,8.18,8.21,8.12,8.13,1995100.0,7.9959,8.0252,7.9372,7.947,1995100.0
2010-12-07 10:00:00,8.13,8.16,8.13,8.14,1087800.0,7.947,7.9763,7.947,7.9568,1087800.0
2010-12-07 10:10:00,8.14,8.18,8.11,8.11,1098500.0,7.9568,7.9959,7.9275,7.9275,1098500.0
2010-12-07 10:20:00,8.11,8.12,8.05,8.06,1086000.0,7.9275,7.9372,7.8688,7.8786,1086000.0
2010-12-07 10:30:00,8.06,8.06,8.0,8.05,1250500.0,7.8786,7.8786,7.8199,7.8688,1250500.0
2010-12-07 10:40:00,8.06,8.12,8.02,8.11,2095000.0,7.8786,7.9372,7.8395,7.9275,2095000.0
2010-12-07 10:50:00,8.11,8.13,8.07,8.11,972800.0,7.9275,7.947,7.8884,7.9275,972800.0
2010-12-07 11:00:00,8.11,8.14,8.1,8.1,616100.0,7.9275,7.9568,7.9177,7.9177,616100.0
2010-12-07 11:10:00,8.1,8.12,8.07,8.07,636500.0,7.9177,7.9372,7.8884,7.8884,636500.0
2010-12-07 11:20:00,8.07,8.09,8.07,8.08,513900.0,7.8884,7.9079,7.8884,7.8981,513900.0
2010-12-07 11:30:00,8.08,8.08,8.05,8.05,447700.0,7.8981,7.8981,7.8688,7.8688,447700.0
2010-12-07 11:40:00,8.05,8.06,8.03,8.03,823000.0,7.8688,7.8786,7.8493,7.8493,823000.0
2010-12-07 11:50:00,8.03,8.04,8.0,8.03,797500.0,7.8493,7.859,7.8199,7.8493,797500.0
2010-12-07 12:00:00,8.03,8.03,7.97,7.97,986500.0,7.8493,7.8493,7.7906,7.7906,986500.0
2010-12-07 12:10:00,7.98,7.98,7.95,7.96,917800.0,7.8004,7.8004,7.7711,7.7808,917800.0
2010-12-07 12:20:00,7.96,7.98,7.95,7.98,669300.0,7.7808,7.8004,7.7711,7.8004,669300.0
2010-12-07 12:30:00,7.98,7.98,7.93,7.95,972900.0,7.8004,7.8004,7.7515,7.7711,972900.0
2010-12-07 12:40:00,7.95,7.96,7.95,7.96,315500.0,7.7711,7.7808,7.7711,7.7808,315500.0
2010-12-07 12:50:00,7.96,8.0,7.95,8.0,308900.0,7.7808,7.8199,7.7711,7.8199,308900.0
2010-12-07 13:00:00,7.99,8.01,7.99,7.99,637600.0,7.8102,7.8297,7.8102,7.8102,637600.0
2010-12-07 13:10:00,8.0,8.0,7.99,7.99,238900.0,7.8199,7.8199,7.8102,7.8102,238900.0
2010-12-07 13:20:00,8.0,8.0,7.99,8.0,191400.0,7.8199,7.8199,7.8102,7.8199,191400.0
2010-12-07 13:30:00,8.0,8.0,7.99,8.0,173900.0,7.8199,7.8199,7.8102,7.8199,173900.0
2010-12-07 13:40:00,8.0,8.08,7.99,8.08,667700.0,7.8199,7.8981,7.8102,7.8981,667700.0
2010-12-07 13:50:00,8.08,8.08,8.02,8.03,545700.0,7.8981,7.8981,7.8395,7.8493,545700.0
2010-12-07 14:00:00,8.02,8.05,8.02,8.05,256700.0,7.8395,7.8688,7.8395,7.8688,256700.0
2010-12-07 14:10:00,8.05,8.06,8.03,8.04,582400.0,7.8688,7.8786,7.8493,7.859,582400.0
2010-12-07 14:20:00,8.05,8.06,8.04,8.04,157800.0,7.8688,7.8786,7.859,7.859,157800.0
2010-12-07 14:30:00,8.04,8.06,8.03,8.04,573300.0,7.859,7.8786,7.8493,7.859,573300.0
2010-12-07 14:40:00,8.05,8.07,7.98,7.99,2659900.0,7.8688,7.8884,7.8004,7.8102,2659900.0
2010-12-07 14:50:00,7.99,7.99,7.93,7.93,424400.0,7.8102,7.8102,7.7515,7.7515,424400.0
2010-12-07 15:00:00,7.93,7.97,7.93,7.97,684200.0,7.7515,7.7906,7.7515,7.7906,684200.0
2010-12-07 15:10:00,7.97,7.98,7.94,7.95,524600.0,7.7906,7.8004,7.7613,7.7711,524600.0
2010-12-07 15:20:00,7.96,7.97,7.88,7.91,1429800.0,7.7808,7.7906,7.7026,7.732,1429800.0
2010-12-07 15:30:00,7.92,7.93,7.9,7.92,442400.0,7.7417,7.7515,7.7222,7.7417,442400.0
2010-12-07 15:40:00,7.93,7.95,7.92,7.95,501900.0,7.7515,7.7711,7.7417,7.7711,501900.0
2010-12-07 15:50:00,7.94,7.95,7.91,7.92,1165200.0,7.7613,7.7711,7.732,7.7417,1165200.0
2010-12-08 09:30:00,7.89,7.91,7.76,7.87,1905300.0,7.7124,7.732,7.5853,7.6929,1905300.0
2010-12-08 09:40:00,7.87,7.9,7.87,7.88,516400.0,7.6929,7.7222,7.6929,7.7026,516400.0
2010-12-08 09:50:00,7.88,7.89,7.82,7.84,725700.0,7.7026,7.7124,7.644,7.6635,725700.0
2010-12-08 10:00:00,7.85,7.85,7.8,7.82,1028700.0,7.6733,7.6733,7.6244,7.644,1028700.0
2010-12-08 10:10:00,7.82,7.84,7.8,7.84,881500.0,7.644,7.6635,7.6244,7.6635,881500.0
2010-12-08 10:20:00,7.84,7.84,7.81,7.82,692000.0,7.6635,7.6635,7.6342,7.644,692000.0
2010-12-08 10:30:00,7.81,7.82,7.72,7.72,1471000.0,7.6342,7.644,7.5462,7.5462,1471000.0
2010-12-08 10:40:00,7.72,7.76,7.72,7.76,947300.0,7.5462,7.5853,7.5462,7.5853,947300.0
2010-12-08 10:50:00,7.76,7.76,7.73,7.75,757000.0,7.5853,7.5853,7.556,7.5756,757000.0
2010-12-08 11:00:00,7.75,7.76,7.74,7.75,565300.0,7.5756,7.5853,7.5658,7.5756,565300.0
2010-12-08 11:10:00,7.74,7.79,7.74,7.76,1642900.0,7.5658,7.6147,7.5658,7.5853,1642900.0
2010-12-08 11:20:00,7.77,7.81,7.76,7.81,1115100.0,7.5951,7.6342,7.5853,7.6342,1115100.0
2010-12-08 11:30:00,7.8,7.83,7.8,7.83,744900.0,7.6244,7.6538,7.6244,7.6538,744900.0
2010-12-08 11:40:00,7.83,7.84,7.82,7.84,475300.0,7.6538,7.6635,7.644,7.6635,475300.0
2010-12-08 11:50:00,7.83,7.84,7.8,7.84,679200.0,7.6538,7.6635,7.6244,7.6635,679200.0
2010-12-08 12:00:00,7.84,7.91,7.84,7.9,1472000.0,7.6635,7.732,7.6635,7.7222,1472000.0
2010-12-08 12:10:00,7.9,7.91,7.89,7.9,635400.0,7.7222,7.732,7.7124,7.7222,635400.0
2010-12-08 12:20:00,7.9,7.91,7.89,7.89,503600.0,7.7222,7.732,7.7124,7.7124,503600.0
2010-12-08 12:30:00,7.89,7.9,7.86,7.87,367900.0,7.7124,7.7222,7.6831,7.6929,367900.0
2010-12-08 12:40:00,7.87,7.88,7.85,7.86,385300.0,7.6929,7.7026,7.6733,7.6831,385300.0
2010-12-08 12:50:00,7.86,7.87,7.85,7.86,450700.0,7.6831,7.6929,7.6733,7.6831,450700.0
2010-12-08 13:00:00,7.86,7.86,7.84,7.86,226800.0,7.6831,7.6831,7.6635,7.6831,226800.0
2010-12-08 13:10:00,7.86,7.89,7.85,7.86,250500.0,7.6831,7.7124,7.6733,7.6831,250500.0
2010-12-08 13:20:00,7.87,7.89,7.85,7.88,166700.0,7.6929,7.7124,7.6733,7.7026,166700.0
2010-12-08 13:30:00,7.88,7.88,7.86,7.87,112200.0,7.7026,7.7026,7.6831,7.6929,112200.0
2010-12-08 13:40:00,7.87,7.9,7.87,7.87,294300.0,7.6929,7.7222,7.6929,7.6929,294300.0
2010-12-08 13:50:00,7.88,7.91,7.87,7.89,461200.0,7.7026,7.732,7.6929,7.7124,461200.0
2010-12-08 14:00:00,7.9,7.9,7.88,7.89,273200.0,7.7222,7.7222,7.7026,7.7124,273200.0
2010-12-08 14:10:00,7.89,7.9,7.88,7.89,202200.0,7.7124,7.7222,7.7026,7.7124,202200.0
2010-12-08 14:20:00,7.9,7.92,7.89,7.91,336700.0,7.7222,7.7417,7.7124,7.732,336700.0
2010-12-08 14:30:00,7.9,7.94,7.9,7.94,338000.0,7.7222,7.7613,7.7222,7.7613,338000.0
2010-12-08 14:40:00,7.93,7.95,7.92,7.93,371000.0,7.7515,7.7711,7.7417,7.7515,371000.0
2010-12-08 14:50:00,7.93,7.93,7.91,7.91,177100.0,7.7515,7.7515,7.732,7.732,177100.0
2010-12-08 15:00:00,7.91,7.93,7.91,7.92,253000.0,7.732,7.7515,7.732,7.7417,253000.0
2010-12-08 15:10:00,7.93,7.93,7.88,7.88,901800.0,7.7515,7.7515,7.7026,7.7026,901800.0
2010-12-08 15:20:00,7.89,7.89,7.88,7.89,437600.0,7.7124,7.7124,7.7026,7.7124,437600.0
2010-12-08 15:30:00,7.89,7.89,7.87,7.89,404900.0,7.7124,7.7124,7.6929,7.7124,404900.0
2010-12-08 15:40:00,7.88,7.92,7.88,7.91,375400.0,7.7026,7.7417,7.7026,7.732,375400.0
2010-12-08 15:50:00,7.92,7.94,7.91,7.94,1481900.0,7.7417,7.7613,7.732,7.7613,1481900.0
2010-12-09 09:30:00,8.33,8.36,8.2,8.26,4008400.0,8.1425,8.1718,8.0154,8.0741,4008400.0
2010-12-09 09:40:00,8.26,8.28,8.18,8.19,2568700.0,8.0741,8.0936,7.9959,8.0057,2568700.0
2010-12-09 09:50:00,8.2,8.22,8.14,8.16,2541200.0,8.0154,8.035,7.9568,7.9763,2541200.0
2010-12-09 10:00:00,8.15,8.18,8.12,8.16,1222400.0,7.9666,7.9959,7.9372,7.9763,1222400.0
2010-12-09 10:10:00,8.15,8.17,8.13,8.16,850500.0,7.9666,7.9861,7.947,7.9763,850500.0
2010-12-09 10:20:00,8.16,8.16,8.14,8.16,789600.0,7.9763,7.9763,7.9568,7.9763,789600.0
2010-12-09 10:30:00,8.16,8.2,8.15,8.18,588700.0,7.9763,8.0154,7.9666,7.9959,588700.0
2010-12-09 10:40:00,8.19,8.19,8.15,8.16,815700.0,8.0057,8.0057,7.9666,7.9763,815700.0
2010-12-09 10:50:00,8.16,8.17,8.1,8.14,814800.0,7.9763,7.9861,7.9177,7.9568,814800.0
2010-12-09 11:00:00,8.14,8.15,8.13,8.15,291200.0,7.9568,7.9666,7.947,7.9666,291200.0
2010-12-09 11:10:00,8.15,8.16,8.14,8.15,614200.0,7.9666,7.9763,7.9568,7.9666,614200.0
2010-12-09 11:20:00,8.15,8.17,8.14,8.16,586100.0,7.9666,7.9861,7.9568,7.9763,586100.0
2010-12-09 11:30:00,8.15,8.17,8.12,8.15,325200.0,7.9666,7.9861,7.9372,7.9666,325200.0
2010-12-09 11:40:00,8.14,8.15,8.12,8.13,322600.0,7.9568,7.9666,7.9372,7.947,322600.0
2010-12-09 11:50:00,8.13,8.16,8.11,8.16,310600.0,7.947,7.9763,7.9275,7.9763,310600.0
2010-12-09 12:00:00,8.16,8.16,8.15,8.16,306100.0,7.9763,7.9763,7.9666,7.9763,306100.0
2010-12-09 12:10:00,8.16,8.16,8.15,8.16,139400.0,7.9763,7.9763,7.9666,7.9763,139400.0
2010-12-09 12:20:00,8.16,8.16,8.15,8.15,253400.0,7.9763,7.9763,7.9666,7.9666,253400.0
2010-12-09 12:30:00,8.16,8.16,8.15,8.16,127400.0,7.9763,7.9763,7.9666,7.9763,127400.0
2010-12-09 12:40:00,8.16,8.16,8.13,8.13,579400.0,7.9763,7.9763,7.947,7.947,579400.0
2010-12-09 12:50:00,8.14,8.15,8.12,8.15,472700.0,7.9568,7.9666,7.9372,7.9666,472700.0
2010-12-09 13:00:00,8.15,8.15,8.13,8.14,172700.0,7.9666,7.9666,7.947,7.9568,172700.0
2010-12-09 13:10:00,8.14,8.16,8.13,8.16,323000.0,7.9568,7.9763,7.947,7.9763,323000.0
2010-12-09 13:20:00,8.15,8.18,8.15,8.18,293500.0,7.9666,7.9959,7.9666,7.9959,293500.0
2010-12-09 13:30:00,8.17,8.2,8.17,8.19,565100.0,7.9861,8.0154,7.9861,8.0057,565100.0
2010-12-09 13:40:00,8.19,8.2,8.18,8.19,734500.0,8.0057,8.0154,7.9959,8.0057,734500.0
2010-12-09 13:50:00,8.19,8.2,8.19,8.2,365200.0,8.0057,8.0154,8.0057,8.0154,365200.0
2010-12-09 14:00:00,8.19,8.2,8.17,8.17,278400.0,8.0057,8.0154,7.9861,7.9861,278400.0
2010-12-09 14:10:00,8.17,8.19,8.16,8.19,753500.0,7.9861,8.0057,7.9763,8.0057,753500.0
2010-12-09 14:20:00,8.19,8.19,8.18,8.19,114000.0,8.0057,8.0057,7.9959,8.0057,114000.0
2010-12-09 14:30:00,8.19,8.19,8.18,8.19,195600.0,8.0057,8.0057,7.9959,8.0057,195600.0
2010-12-09 14:40:00,8.18,8.19,8.18,8.19,177000.0,7.9959,8.0057,7.9959,8.0057,177000.0
2010-12-09 14:50:00,8.18,8.21,8.18,8.2,613800.0,7.9959,8.0252,7.9959,8.0154,613800.0
2010-12-09 15:00:00,8.2,8.2,8.17,8.19,915900.0,8.0154,8.0154,7.9861,8.0057,915900.0
2010-12-09 15:10:00,8.19,8.2,8.17,8.18,305300.0,8.0057,8.0154,7.9861,7.9959,305300.0
2010-12-09 15:20:00,8.17,8.18,8.15,8.16,1080000.0,7.9861,7.9959,7.9666,7.9763,1080000.0
2010-12-09 15:30:00,8.16,8.17,8.14,8.17,584300.0,7.9763,7.9861,7.9568,7.9861,584300.0
2010-12-09 15:40:00,8.17,8.19,8.16,8.18,580600.0,7.9861,8.0057,7.9763,7.9959,580600.0
2010-12-09 15:50:00,8.18,8.19,8.17,8.19,1539300.0,7.9959,8.0057,7.9861,8.0057,1539300.0
2010-12-10 09:30:00,8.2,8.23,8.17,8.21,691100.0,8.0154,8.0448,7.9861,8.0252,691100.0
2010-12-10 09:40:00,8.21,8.23,8.19,8.2,1390800.0,8.0252,8.0448,8.0057,8.0154,1390800.0
2010-12-10 09:50:00,8.21,8.22,8.15,8.21,979200.0,8.0252,8.035,7.9666,8.0252,979200.0
2010-12-10 10:00:00,8.2,8.21,8.16,8.18,816100.0,8.0154,8.0252,7.9763,7.9959,816100.0
2010-12-10 10:10:00,8.18,8.19,8.14,8.18,532800.0,7.9959,8.0057,7.9568,7.9959,532800.0
2010-12-10 10:20:00,8.18,8.2,8.16,8.18,760700.0,7.9959,8.0154,7.9763,7.9959,760700.0
2010-12-10 10:30:00,8.18,8.18,8.14,8.16,381100.0,7.9959,7.9959,7.9568,7.9763,381100.0
2010-12-10 10:40:00,8.16,8.19,8.15,8.18,498300.0,7.9763,8.0057,7.9666,7.9959,498300.0
2010-12-10 10:50:00,8.17,8.19,8.16,8.18,214300.0,7.9861,8.0057,7.9763,7.9959,214300.0
2010-12-10 11:00:00,8.17,8.18,8.16,8.18,536700.0,7.9861,7.9959,7.9763,7.9959,536700.0
2010-12-10 11:10:00,8.18,8.18,8.15,8.16,251100.0,7.9959,7.9959,7.9666,7.9763,251100.0
2010-12-10 11:20:00,8.16,8.16,8.11,8.13,559200.0,7.9763,7.9763,7.9275,7.947,559200.0
2010-12-10 11:30:00,8.13,8.13,8.11,8.11,486000.0,7.947,7.947,7.9275,7.9275,486000.0
2010-12-10 11:40:00,8.11,8.13,8.1,8.11,886600.0,7.9275,7.947,7.9177,7.9275,886600.0
2010-12-10 11:50:00,8.12,8.12,8.07,8.11,849500.0,7.9372,7.9372,7.8884,7.9275,849500.0
2010-12-10 12:00:00,8.11,8.11,8.1,8.11,85700.0,7.9275,7.9275,7.9177,7.9275,85700.0
2010-12-10 12:10:00,8.11,8.13,8.09,8.12,1164900.0,7.9275,7.947,7.9079,7.9372,1164900.0
2010-12-10 12:20:00,8.12,8.15,8.11,8.14,488500.0,7.9372,7.9666,7.9275,7.9568,488500.0
2010-12-10 12:30:00,8.14,8.18,8.13,8.16,309500.0,7.9568,7.9959,7.947,7.9763,309500.0
2010-12-10 12:40:00,8.16,8.19,8.15,8.19,391400.0,7.9763,8.0057,7.9666,8.0057,391400.0
2010-12-10 12:50:00,8.19,8.19,8.14,8.17,918900.0,8.0057,8.0057,7.9568,7.9861,918900.0
2010-12-10 13:00:00,8.17,8.19,8.16,8.19,151100.0,7.9861,8.0057,7.9763,8.0057,151100.0
2010-12-10 13:10:00,8.19,8.2,8.18,8.2,253100.0,8.0057,8.0154,7.9959,8.0154,253100.0
2010-12-10 13:20:00,8.2,8.21,8.18,8.2,504600.0,8.0154,8.0252,7.9959,8.0154,504600.0
2010-12-10 13:30:00,8.21,8.22,8.2,8.22,199600.0,8.0252,8.035,8.0154,8.035,199600.0
2010-12-10 13:40:00,8.22,8.24,8.21,8.24,727000.0,8.035,8.0545,8.0252,8.0545,727000.0
2010-12-10 13:50:00,8.24,8.26,8.21,8.26,992400.0,8.0545,8.0741,8.0252,8.0741,992400.0
2010-12-10 14:00:00,8.26,8.26,8.23,8.24,516100.0,8.0741,8.0741,8.0448,8.0545,516100.0
2010-12-10 14:10:00,8.25,8.26,8.24,8.25,361100.0,8.0643,8.0741,8.0545,8.0643,361100.0
2010-12-10 14:20:00,8.26,8.28,8.25,8.27,1589100.0,8.0741,8.0936,8.0643,8.0839,1589100.0
2010-12-10 14:30:00,8.28,8.32,8.26,8.32,1085400.0,8.0936,8.1327,8.0741,8.1327,1085400.0
2010-12-10 14:40:00,8.32,8.32,8.24,8.26,2559400.0,8.1327,8.1327,8.0545,8.0741,2559400.0
2010-12-10 14:50:00,8.26,8.29,8.25,8.26,1168100.0,8.0741,8.1034,8.0643,8.0741,1168100.0
2010-12-10 15:00:00,8.27,8.27,8.25,8.26,273000.0,8.0839,8.0839,8.0643,8.0741,273000.0
2010-12-10 15:10:00,8.26,8.27,8.24,8.26,601800.0,8.0741,8.0839,8.0545,8.0741,601800.0
2010-12-10 15:20:00,8.26,8.28,8.25,8.27,652800.0,8.0741,8.0936,8.0643,8.0839,652800.0
2010-12-10 15:30:00,8.27,8.28,8.24,8.24,1121500.0,8.0839,8.0936,8.0545,8.0545,1121500.0
2010-12-10 15:40:00,8.24,8.27,8.24,8.26,1423900.0,8.0545,8.0839,8.0545,8.0741,1423900.0
2010-12-10 15:50:00,8.26,8.27,8.24,8.26,2338500.0,8.0741,8.0839,8.0545,8.0741,2338500.0
2010-12-13 09:30:00,8.36,8.38,8.28,8.28,2026900.0,8.1718,8.1914,8.0936,8.0936,2026900.0
2010-12-13 09:40:00,8.28,8.38,8.27,8.37,1525700.0,8.0936,8.1914,8.0839,8.1816,1525700.0
2010-12-13 09:50:00,8.37,8.38,8.31,8.35,731500.0,8.1816,8.1914,8.123,8.1621,731500.0
2010-12-13 10:00:00,8.35,8.35,8.32,8.33,321300.0,8.1621,8.1621,8.1327,8.1425,321300.0
2010-12-13 10:10:00,8.33,8.35,8.3,8.33,1266900.0,8.1425,8.1621,8.1132,8.1425,1266900.0
2010-12-13 10:20:00,8.33,8.36,8.32,8.33,646800.0,8.1425,8.1718,8.1327,8.1425,646800.0
2010-12-13 10:30:00,8.34,8.35,8.26,8.27,1522200.0,8.1523,8.1621,8.0741,8.0839,1522200.0
2010-12-13 10:40:00,8.26,8.31,8.26,8.31,398100.0,8.0741,8.123,8.0741,8.123,398100.0
2010-12-13 10:50:00,8.3,8.32,8.29,8.3,544100.0,8.1132,8.1327,8.1034,8.1132,544100.0
2010-12-13 11:00:00,8.31,8.31,8.24,8.27,877200.0,8.123,8.123,8.0545,8.0839,877200.0
2010-12-13 11:10:00,8.26,8.29,8.26,8.26,301500.0,8.0741,8.1034,8.0741,8.0741,301500.0
2010-12-13 11:20:00,8.26,8.27,8.24,8.25,350400.0,8.0741,8.0839,8.0545,8.0643,350400.0
2010-12-13 11:30:00,8.24,8.29,8.24,8.28,484800.0,8.0545,8.1034,8.0545,8.0936,484800.0
2010-12-13 11:40:00,8.28,8.32,8.27,8.31,571800.0,8.0936,8.1327,8.0839,8.123,571800.0
2010-12-13 11:50:00,8.3,8.31,8.29,8.31,830300.0,8.1132,8.123,8.1034,8.123,830300.0
2010-12-13 12:00:00,8.31,8.32,8.29,8.3,599200.0,8.123,8.1327,8.1034,8.1132,599200.0
2010-12-13 12:10:00,8.3,8.33,8.3,8.32,460500.0,8.1132,8.1425,8.1132,8.1327,460500.0
2010-12-13 12:20:00,8.32,8.35,8.32,8.33,453500.0,8.1327,8.1621,8.1327,8.1425,453500.0
2010-12-13 12:30:00,8.32,8.35,8.32,8.34,336000.0,8.1327,8.1621,8.1327,8.1523,336000.0
2010-12-13 12:40:00,8.33,8.34,8.32,8.33,216400.0,8.1425,8.1523,8.1327,8.1425,216400.0
2010-12-13 12:50:00,8.32,8.35,8.32,8.34,422500.0,8.1327,8.1621,8.1327,8.1523,422500.0
2010-12-13 13:00:00,8.34,8.35,8.33,8.34,159800.0,8.1523,8.1621,8.1425,8.1523,159800.0
2010-12-13 13:10:00,8.33,8.34,8.32,8.32,157800.0,8.1425,8.1523,8.1327,8.1327,157800.0
2010-12-13 13:20:00,8.33,8.33,8.32,8.33,116800.0,8.1425,8.1425,8.1327,8.1425,116800.0
2010-12-13 13:30:00,8.33,8.35,8.28,8.29,1297400.0,8.1425,8.1621,8.0936,8.1034,1297400.0
2010-12-13 13:40:00,8.28,8.29,8.27,8.27,166900.0,8.0936,8.1034,8.0839,8.0839,166900.0
2010-12-13 13:50:00,8.27,8.31,8.27,8.29,290000.0,8.0839,8.123,8.0839,8.1034,290000.0
2010-12-13 14:00:00,8.29,8.3,8.25,8.25,501700.0,8.1034,8.1132,8.0643,8.0643,501700.0
2010-12-13 14:10:00,8.25,8.25,8.24,8.24,241100.0,8.0643,8.0643,8.0545,8.0545,241100.0
2010-12-13 14:20:00,8.24,8.25,8.24,8.24,334300.0,8.0545,8.0643,8.0545,8.0545,334300.0
2010-12-13 14:30:00,8.24,8.27,8.24,8.27,645900.0,8.0545,8.0839,8.0545,8.0839,645900.0
2010-12-13 14:40:00,8.27,8.3,8.26,8.26,827300.0,8.0839,8.1132,8.0741,8.0741,827300.0
2010-12-13 14:50:00,8.27,8.27,8.21,8.22,1534900.0,8.0839,8.0839,8.0252,8.035,1534900.0
2010-12-13 15:00:00,8.22,8.23,8.19,8.2,574700.0,8.035,8.0448,8.0057,8.0154,574700.0
2010-12-13 15:10:00,8.2,8.22,8.19,8.22,812000.0,8.0154,8.035,8.0057,8.035,812000.0
2010-12-13 15:20:00,8.22,8.24,8.21,8.23,427500.0,8.035,8.0545,8.0252,8.0448,427500.0
2010-12-13 15:30:00,8.22,8.23,8.18,8.21,1394600.0,8.035,8.0448,7.9959,8.0252,1394600.0
2010-12-13 15:40:00,8.2,8.21,8.15,8.17,697400.0,8.0154,8.0252,7.9666,7.9861,697400.0
2010-12-13 15:50:00,8.17,8.18,8.14,8.15,1458900.0,7.9861,7.9959,7.9568,7.9666,1458900.0
2010-12-14 09:30:00,8.18,8.19,8.11,8.11,1182100.0,7.9959,8.0057,7.9275,7.9275,1182100.0
2010-12-14 09:40:00,8.11,8.14,8.06,8.07,1182800.0,7.9275,7.9568,7.8786,7.8884,1182800.0
2010-12-14 09:50:00,8.08,8.12,8.06,8.1,975500.0,7.8981,7.9372,7.8786,7.9177,975500.0
2010-12-14 10:00:00,8.1,8.17,8.1,8.14,1590700.0,7.9177,7.9861,7.9177,7.9568,1590700.0
2010-12-14 10:10:00,8.14,8.15,8.09,8.1,1215900.0,7.9568,7.9666,7.9079,7.9177,1215900.0
2010-12-14 10:20:00,8.11,8.13,8.1,8.13,235700.0,7.9275,7.947,7.9177,7.947,235700.0
2010-12-14 10:30:00,8.13,8.15,8.12,8.14,205300.0,7.947,7.9666,7.9372,7.9568,205300.0
2010-12-14 10:40:00,8.15,8.19,8.14,8.17,645200.0,7.9666,8.0057,7.9568,7.9861,645200.0
2010-12-14 10:50:00,8.17,8.19,8.12,8.12,1381700.0,7.9861,8.0057,7.9372,7.9372,1381700.0
2010-12-14 11:00:00,8.12,8.14,8.08,8.1,1136300.0,7.9372,7.9568,7.8981,7.9177,1136300.0
2010-12-14 11:10:00,8.09,8.11,8.08,8.1,809200.0,7.9079,7.9275,7.8981,7.9177,809200.0
2010-12-14 11:20:00,8.1,8.12,8.1,8.11,318700.0,7.9177,7.9372,7.9177,7.9275,318700.0
2010-12-14 11:30:00,8.11,8.12,8.1,8.1,410800.0,7.9275,7.9372,7.9177,7.9177,410800.0
2010-12-14 11:40:00,8.1,8.12,8.1,8.12,411100.0,7.9177,7.9372,7.9177,7.9372,411100.0
2010-12-14 11:50:00,8.11,8.13,8.11,8.13,267900.0,7.9275,7.947,7.9275,7.947,267900.0
2010-12-14 12:00:00,8.13,8.15,8.12,8.15,285500.0,7.947,7.9666,7.9372,7.9666,285500.0
2010-12-14 12:10:00,8.15,8.15,8.14,8.14,194300.0,7.9666,7.9666,7.9568,7.9568,194300.0
2010-12-14 12:20:00,8.14,8.15,8.13,8.13,234700.0,7.9568,7.9666,7.947,7.947,234700.0
2010-12-14 12:30:00,8.13,8.14,8.12,8.12,681000.0,7.947,7.9568,7.9372,7.9372,681000.0
2010-12-14 12:40:00,8.12,8.13,8.11,8.12,128400.0,7.9372,7.947,7.9275,7.9372,128400.0
2010-12-14 12:50:00,8.12,8.14,8.11,8.11,370800.0,7.9372,7.9568,7.9275,7.9275,370800.0
2010-12-14 13:00:00,8.11,8.12,8.1,8.1,173300.0,7.9275,7.9372,7.9177,7.9177,173300.0
2010-12-14 13:10:00,8.1,8.11,8.1,8.1,104000.0,7.9177,7.9275,7.9177,7.9177,104000.0
2010-12-14 13:20:00,8.1,8.11,8.1,8.1,270100.0,7.9177,7.9275,7.9177,7.9177,270100.0
2010-12-14 13:30:00,8.11,8.11,8.1,8.1,155300.0,7.9275,7.9275,7.9177,7.9177,155300.0
2010-12-14 13:40:00,8.1,8.11,8.1,8.1,127600.0,7.9177,7.9275,7.9177,7.9177,127600.0
2010-12-14 13:50:00,8.1,8.11,8.1,8.1,359700.0,7.9177,7.9275,7.9177,7.9177,359700.0
2010-12-14 14:00:00,8.1,8.12,8.09,8.1,431400.0,7.9177,7.9372,7.9079,7.9177,431400.0
2010-12-14 14:10:00,8.1,8.11,8.07,8.11,613600.0,7.9177,7.9275,7.8884,7.9275,613600.0
2010-12-14 14:20:00,8.11,8.11,8.07,8.07,429800.0,7.9275,7.9275,7.8884,7.8884,429800.0
2010-12-14 14:30:00,8.07,8.1,8.07,8.07,190700.0,7.8884,7.9177,7.8884,7.8884,190700.0
2010-12-14 14:40:00,8.08,8.1,8.03,8.06,2594900.0,7.8981,7.9177,7.8493,7.8786,2594900.0
2010-12-14 14:50:00,8.05,8.07,8.03,8.06,840500.0,7.8688,7.8884,7.8493,7.8786,840500.0
2010-12-14 15:00:00,8.06,8.08,8.06,8.07,315600.0,7.8786,7.8981,7.8786,7.8884,315600.0
2010-12-14 15:10:00,8.06,8.08,8.06,8.06,370300.0,7.8786,7.8981,7.8786,7.8786,370300.0
2010-12-14 15:20:00,8.06,8.07,8.04,8.04,383000.0,7.8786,7.8884,7.859,7.859,383000.0
2010-12-14 15:30:00,8.04,8.05,8.0,8.0,1026100.0,7.859,7.8688,7.8199,7.8199,1026100.0
2010-12-14 15:40:00,8.01,8.05,8.0,8.05,1292600.0,7.8297,7.8688,7.8199,7.8688,1292600.0
2010-12-14 15:50:00,8.05,8.07,8.04,8.07,1650500.0,7.8688,7.8884,7.859,7.8884,1650500.0
2010-12-15 09:30:00,8.0,8.05,7.95,7.97,1108400.0,7.8199,7.8688,7.7711,7.7906,1108400.0
2010-12-15 09:40:00,7.97,8.0,7.88,7.89,1570800.0,7.7906,7.8199,7.7026,7.7124,1570800.0
2010-12-15 09:50:00,7.89,7.95,7.88,7.94,925200.0,7.7124,7.7711,7.7026,7.7613,925200.0
2010-12-15 10:00:00,7.95,7.98,7.92,7.97,594700.0,7.7711,7.8004,7.7417,7.7906,594700.0
2010-12-15 10:10:00,7.97,8.02,7.97,8.0,1087900.0,7.7906,7.8395,7.7906,7.8199,1087900.0
2010-12-15 10:20:00,7.99,8.01,7.99,8.01,643400.0,7.8102,7.8297,7.8102,7.8297,643400.0
2010-12-15 10:30:00,8.01,8.08,7.99,8.08,923900.0,7.8297,7.8981,7.8102,7.8981,923900.0
2010-12-15 10:40:00,8.08,8.1,8.04,8.05,1067200.0,7.8981,7.9177,7.859,7.8688,1067200.0
2010-12-15 10:50:00,8.05,8.08,8.04,8.06,402100.0,7.8688,7.8981,7.859,7.8786,402100.0
2010-12-15 11:00:00,8.05,8.08,8.05,8.07,277600.0,7.8688,7.8981,7.8688,7.8884,277600.0
2010-12-15 11:10:00,8.06,8.07,8.03,8.05,292100.0,7.8786,7.8884,7.8493,7.8688,292100.0
2010-12-15 11:20:00,8.06,8.07,8.05,8.07,189800.0,7.8786,7.8884,7.8688,7.8884,189800.0
2010-12-15 11:30:00,8.07,8.08,8.05,8.06,374000.0,7.8884,7.8981,7.8688,7.8786,374000.0
2010-12-15 11:40:00,8.06,8.06,8.03,8.04,207600.0,7.8786,7.8786,7.8493,7.859,207600.0
2010-12-15 11:50:00,8.04,8.06,8.02,8.02,249100.0,7.859,7.8786,7.8395,7.8395,249100.0
2010-12-15 12:00:00,8.02,8.03,7.98,8.0,655700.0,7.8395,7.8493,7.8004,7.8199,655700.0
2010-12-15 12:10:00,8.01,8.01,7.99,8.0,276100.0,7.8297,7.8297,7.8102,7.8199,276100.0
2010-12-15 12:20:00,8.0,8.01,7.99,8.01,400300.0,7.8199,7.8297,7.8102,7.8297,400300.0
2010-12-15 12:30:00,8.0,8.01,7.99,8.0,208100.0,7.8199,7.8297,7.8102,7.8199,208100.0
2010-12-15 12:40:00,8.0,8.0,7.97,7.97,349000.0,7.8199,7.8199,7.7906,7.7906,349000.0
2010-12-15 12:50:00,7.97,8.0,7.95,8.0,294200.0,7.7906,7.8199,7.7711,7.8199,294200.0
2010-12-15 13:00:00,7.99,8.0,7.97,7.97,242100.0,7.8102,7.8199,7.7906,7.7906,242100.0
2010-12-15 13:10:00,7.98,7.99,7.96,7.97,193300.0,7.8004,7.8102,7.7808,7.7906,193300.0
2010-12-15 13:20:00,7.98,7.98,7.95,7.95,167800.0,7.8004,7.8004,7.7711,7.7711,167800.0
2010-12-15 13:30:00,7.95,7.96,7.95,7.96,142300.0,7.7711,7.7808,7.7711,7.7808,142300.0
2010-12-15 13:40:00,7.96,7.98,7.95,7.97,190200.0,7.7808,7.8004,7.7711,7.7906,190200.0
2010-12-15 13:50:00,7.96,7.97,7.96,7.97,112200.0,7.7808,7.7906,7.7808,7.7906,112200.0
2010-12-15 14:00:00,7.97,7.98,7.96,7.97,175600.0,7.7906,7.8004,7.7808,7.7906,175600.0
2010-12-15 14:10:00,7.97,7.97,7.96,7.96,55800.0,7.7906,7.7906,7.7808,7.7808,55800.0
2010-12-15 14:20:00,7.97,7.97,7.93,7.94,475300.0,7.7906,7.7906,7.7515,7.7613,475300.0
2010-12-15 14:30:00,7.94,7.94,7.92,7.93,285400.0,7.7613,7.7613,7.7417,7.7515,285400.0
2010-12-15 14:40:00,7.93,7.94,7.92,7.93,299600.0,7.7515,7.7613,7.7417,7.7515,299600.0
2010-12-15 14:50:00,7.93,7.94,7.92,7.92,177100.0,7.7515,7.7613,7.7417,7.7417,177100.0
2010-12-15 15:00:00,7.92,7.94,7.91,7.93,489300.0,7.7417,7.7613,7.732,7.7515,489300.0
2010-12-15 15:10:00,7.93,7.94,7.92,7.93,307400.0,7.7515,7.7613,7.7417,7.7515,307400.0
2010-12-15 15:20:00,7.93,7.98,7.92,7.96,634100.0,7.7515,7.8004,7.7417,7.7808,634100.0
2010-12-15 15:30:00,7.96,7.97,7.94,7.97,436000.0,7.7808,7.7906,7.7613,7.7906,436000.0
2010-12-15 15:40:00,7.96,7.97,7.93,7.93,628600.0,7.7808,7.7906,7.7515,7.7515,628600.0
2010-12-15 15:50:00,7.93,7.94,7.91,7.92,2312800.0,7.7515,7.7613,7.732,7.7417,2312800.0
2010-12-16 09:30:00,7.96,7.97,7.89,7.91,886200.0,7.7808,7.7906,7.7124,7.732,886200.0
2010-12-16 09:40:00,7.91,7.96,7.91,7.94,904300.0,7.732,7.7808,7.732,7.7613,904300.0
2010-12-16 09:50:00,7.94,7.95,7.89,7.9,656700.0,7.7613,7.7711,7.7124,7.7222,656700.0
2010-12-16 10:00:00,7.89,7.92,7.88,7.9,1160300.0,7.7124,7.7417,7.7026,7.7222,1160300.0
2010-12-16 10:10:00,7.89,7.96,7.89,7.96,608800.0,7.7124,7.7808,7.7124,7.7808,608800.0
2010-12-16 10:20:00,7.95,7.99,7.95,7.97,618300.0,7.7711,7.8102,7.7711,7.7906,618300.0
2010-12-16 10:30:00,7.98,8.01,7.96,8.01,597900.0,7.8004,7.8297,7.7808,7.8297,597900.0
2010-12-16 10:40:00,8.0,8.02,7.99,7.99,299300.0,7.8199,7.8395,7.8102,7.8102,299300.0
2010-12-16 10:50:00,7.99,8.0,7.97,7.99,375400.0,7.8102,7.8199,7.7906,7.8102,375400.0
2010-12-16 11:00:00,8.0,8.0,7.96,7.97,296300.0,7.8199,7.8199,7.7808,7.7906,296300.0
2010-12-16 11:10:00,7.97,8.01,7.97,8.01,442200.0,7.7906,7.8297,7.7906,7.8297,442200.0
2010-12-16 11:20:00,8.01,8.05,8.01,8.05,365500.0,7.8297,7.8688,7.8297,7.8688,365500.0
2010-12-16 11:30:00,8.05,8.1,8.04,8.1,919000.0,7.8688,7.9177,7.859,7.9177,919000.0
2010-12-16 11:40:00,8.09,8.1,8.06,8.06,448800.0,7.9079,7.9177,7.8786,7.8786,448800.0
2010-12-16 11:50:00,8.07,8.1,8.06,8.08,530600.0,7.8884,7.9177,7.8786,7.8981,530600.0
2010-12-16 12:00:00,8.08,8.1,8.06,8.09,745200.0,7.8981,7.9177,7.8786,7.9079,745200.0
2010-12-16 12:10:00,8.09,8.09,8.08,8.09,111100.0,7.9079,7.9079,7.8981,7.9079,111100.0
2010-12-16 12:20:00,8.09,8.09,8.08,8.09,135600.0,7.9079,7.9079,7.8981,7.9079,135600.0
2010-12-16 12:30:00,8.08,8.09,8.07,8.07,154700.0,7.8981,7.9079,7.8884,7.8884,154700.0
2010-12-16 12:40:00,8.08,8.09,8.07,8.07,329200.0,7.8981,7.9079,7.8884,7.8884,329200.0
2010-12-16 12:50:00,8.07,8.09,8.07,8.09,141300.0,7.8884,7.9079,7.8884,7.9079,141300.0
2010-12-16 13:00:00,8.09,8.09,8.07,8.07,291500.0,7.9079,7.9079,7.8884,7.8884,291500.0
2010-12-16 13:10:00,8.07,8.08,8.04,8.07,472700.0,7.8884,7.8981,7.859,7.8884,472700.0
2010-12-16 13:20:00,8.07,8.08,8.06,8.07,176700.0,7.8884,7.8981,7.8786,7.8884,176700.0
2010-12-16 13:30:00,8.07,8.07,8.05,8.05,240000.0,7.8884,7.8884,7.8688,7.8688,240000.0
2010-12-16 13:40:00,8.06,8.08,8.05,8.08,181500.0,7.8786,7.8981,7.8688,7.8981,181500.0
2010-12-16 13:50:00,8.08,8.08,8.03,8.03,278700.0,7.8981,7.8981,7.8493,7.8493,278700.0
2010-12-16 14:00:00,8.03,8.04,8.03,8.04,636000.0,7.8493,7.859,7.8493,7.859,636000.0
2010-12-16 14:10:00,8.03,8.04,8.0,8.01,396100.0,7.8493,7.859,7.8199,7.8297,396100.0
2010-12-16 14:20:00,8.01,8.01,7.98,7.99,644200.0,7.8297,7.8297,7.8004,7.8102,644200.0
2010-12-16 14:30:00,7.99,8.02,7.99,8.02,263600.0,7.8102,7.8395,7.8102,7.8395,263600.0
2010-12-16 14:40:00,8.02,8.03,8.01,8.03,316000.0,7.8395,7.8493,7.8297,7.8493,316000.0
2010-12-16 14:50:00,8.03,8.05,8.02,8.05,266500.0,7.8493,7.8688,7.8395,7.8688,266500.0
2010-12-16 15:00:00,8.05,8.07,8.04,8.07,252400.0,7.8688,7.8884,7.859,7.8884,252400.0
2010-12-16 15:10:00,8.07,8.07,8.05,8.05,294000.0,7.8884,7.8884,7.8688,7.8688,294000.0
2010-12-16 15:20:00,8.06,8.06,8.02,8.06,434800.0,7.8786,7.8786,7.8395,7.8786,434800.0
2010-12-16 15:30:00,8.06,8.08,8.05,8.06,470200.0,7.8786,7.8981,7.8688,7.8786,470200.0
2010-12-16 15:40:00,8.07,8.07,8.04,8.06,623100.0,7.8884,7.8884,7.859,7.8786,623100.0
2010-12-16 15:50:00,8.05,8.07,8.05,8.06,1497000.0,7.8688,7.8884,7.8688,7.8786,1497000.0
2010-12-17 09:30:00,8.06,8.08,8.02,8.08,1689800.0,7.8786,7.8981,7.8395,7.8981,1689800.0
2010-12-17 09:40:00,8.07,8.08,8.04,8.06,580400.0,7.8884,7.8981,7.859,7.8786,580400.0
2010-12-17 09:50:00,8.06,8.07,8.04,8.04,231900.0,7.8786,7.8884,7.859,7.859,231900.0
2010-12-17 10:00:00,8.04,8.05,8.01,8.02,454800.0,7.859,7.8688,7.8297,7.8395,454800.0
2010-12-17 10:10:00,8.02,8.03,8.0,8.03,499900.0,7.8395,7.8493,7.8199,7.8493,499900.0
2010-12-17 10:20:00,8.03,8.03,8.0,8.03,290700.0,7.8493,7.8493,7.8199,7.8493,290700.0
2010-12-17 10:30:00,8.03,8.06,8.02,8.05,391800.0,7.8493,7.8786,7.8395,7.8688,391800.0
2010-12-17 10:40:00,8.05,8.05,8.01,8.02,348200.0,7.8688,7.8688,7.8297,7.8395,348200.0
2010-12-17 10:50:00,8.02,8.05,8.01,8.04,347600.0,7.8395,7.8688,7.8297,7.859,347600.0
2010-12-17 11:00:00,8.05,8.06,8.04,8.04,580000.0,7.8688,7.8786,7.859,7.859,580000.0
2010-12-17 11:10:00,8.04,8.05,8.02,8.03,322200.0,7.859,7.8688,7.8395,7.8493,322200.0
2010-12-17 11:20:00,8.02,8.03,8.02,8.03,263800.0,7.8395,7.8493,7.8395,7.8493,263800.0
2010-12-17 11:30:00,8.02,8.03,8.01,8.03,418800.0,7.8395,7.8493,7.8297,7.8493,418800.0
2010-12-17 11:40:00,8.02,8.05,8.01,8.02,567400.0,7.8395,7.8688,7.8297,7.8395,567400.0
2010-12-17 11:50:00,8.02,8.02,8.01,8.02,115800.0,7.8395,7.8395,7.8297,7.8395,115800.0
2010-12-17 12:00:00,8.01,8.04,8.01,8.04,238500.0,7.8297,7.859,7.8297,7.859,238500.0
2010-12-17 12:10:00,8.04,8.07,8.03,8.07,309700.0,7.859,7.8884,7.8493,7.8884,309700.0
2010-12-17 12:20:00,8.07,8.08,8.06,8.07,295000.0,7.8884,7.8981,7.8786,7.8884,295000.0
2010-12-17 12:30:00,8.08,8.08,8.07,8.08,240900.0,7.8981,7.8981,7.8884,7.8981,240900.0
2010-12-17 12:40:00,8.07,8.08,8.06,8.06,219900.0,7.8884,7.8981,7.8786,7.8786,219900.0
2010-12-17 12:50:00,8.06,8.08,8.06,8.07,197700.0,7.8786,7.8981,7.8786,7.8884,197700.0
2010-12-17 13:00:00,8.08,8.08,8.07,8.07,95300.0,7.8981,7.8981,7.8884,7.8884,95300.0
2010-12-17 13:10:00,8.07,8.08,8.06,8.07,206800.0,7.8884,7.8981,7.8786,7.8884,206800.0
2010-12-17 13:20:00,8.06,8.07,8.06,8.06,117900.0,7.8786,7.8884,7.8786,7.8786,117900.0
2010-12-17 13:30:00,8.06,8.11,8.06,8.1,764300.0,7.8786,7.9275,7.8786,7.9177,764300.0
2010-12-17 13:40:00,8.1,8.12,8.1,8.11,250000.0,7.9177,7.9372,7.9177,7.9275,250000.0
2010-12-17 13:50:00,8.11,8.12,8.11,8.11,139200.0,7.9275,7.9372,7.9275,7.9275,139200.0
2010-12-17 14:00:00,8.11,8.12,8.09,8.09,422000.0,7.9275,7.9372,7.9079,7.9079,422000.0
2010-12-17 14:10:00,8.09,8.09,8.08,8.09,142300.0,7.9079,7.9079,7.8981,7.9079,142300.0
2010-12-17 14:20:00,8.09,8.09,8.08,8.08,70800.0,7.9079,7.9079,7.8981,7.8981,70800.0
2010-12-17 14:30:00,8.08,8.09,8.02,8.02,532400.0,7.8981,7.9079,7.8395,7.8395,532400.0
2010-12-17 14:40:00,8.02,8.03,8.02,8.02,475400.0,7.8395,7.8493,7.8395,7.8395,475400.0
2010-12-17 14:50:00,8.02,8.03,8.02,8.02,211100.0,7.8395,7.8493,7.8395,7.8395,211100.0
2010-12-17 15:00:00,8.02,8.03,8.01,8.02,530500.0,7.8395,7.8493,7.8297,7.8395,530500.0
2010-12-17 15:10:00,8.02,8.02,8.01,8.01,225800.0,7.8395,7.8395,7.8297,7.8297,225800.0
2010-12-17 15:20:00,8.01,8.02,8.0,8.01,395300.0,7.8297,7.8395,7.8199,7.8297,395300.0
2010-12-17 15:30:00,8.0,8.01,8.0,8.0,428400.0,7.8199,7.8297,7.8199,7.8199,428400.0
2010-12-17 15:40:00,8.01,8.03,8.0,8.0,1055400.0,7.8297,7.8493,7.8199,7.8199,1055400.0
2010-12-17 15:50:00,8.01,8.21,8.01,8.2,8299800.0,7.8297,8.0252,7.8297,8.0154,8299800.0
2010-12-20 09:30:00,8.26,8.36,8.26,8.28,1859100.0,8.0741,8.1718,8.0741,8.0936,1859100.0
2010-12-20 09:40:00,8.28,8.3,8.21,8.25,1493300.0,8.0936,8.1132,8.0252,8.0643,1493300.0
2010-12-20 09:50:00,8.25,8.26,8.18,8.18,1019100.0,8.0643,8.0741,7.9959,7.9959,1019100.0
2010-12-20 10:00:00,8.19,8.19,8.11,8.12,1255700.0,8.0057,8.0057,7.9275,7.9372,1255700.0
2010-12-20 10:10:00,8.12,8.14,8.1,8.14,829600.0,7.9372,7.9568,7.9177,7.9568,829600.0
2010-12-20 10:20:00,8.14,8.15,8.13,8.13,494600.0,7.9568,7.9666,7.947,7.947,494600.0
2010-12-20 10:30:00,8.13,8.17,8.13,8.16,435100.0,7.947,7.9861,7.947,7.9763,435100.0
2010-12-20 10:40:00,8.17,8.17,8.15,8.15,434000.0,7.9861,7.9861,7.9666,7.9666,434000.0
2010-12-20 10:50:00,8.15,8.19,8.14,8.18,757100.0,7.9666,8.0057,7.9568,7.9959,757100.0
2010-12-20 11:00:00,8.18,8.18,8.15,8.15,495400.0,7.9959,7.9959,7.9666,7.9666,495400.0
2010-12-20 11:10:00,8.15,8.17,8.14,8.16,348800.0,7.9666,7.9861,7.9568,7.9763,348800.0
2010-12-20 11:20:00,8.17,8.18,8.16,8.18,331300.0,7.9861,7.9959,7.9763,7.9959,331300.0
2010-12-20 11:30:00,8.18,8.23,8.17,8.23,653900.0,7.9959,8.0448,7.9861,8.0448,653900.0
2010-12-20 11:40:00,8.23,8.23,8.22,8.23,250600.0,8.0448,8.0448,8.035,8.0448,250600.0
2010-12-20 11:50:00,8.23,8.25,8.22,8.23,794600.0,8.0448,8.0643,8.035,8.0448,794600.0
2010-12-20 12:00:00,8.22,8.23,8.19,8.19,485000.0,8.035,8.0448,8.0057,8.0057,485000.0
2010-12-20 12:10:00,8.2,8.21,8.19,8.2,297300.0,8.0154,8.0252,8.0057,8.0154,297300.0
2010-12-20 12:20:00,8.2,8.21,8.2,8.21,235900.0,8.0154,8.0252,8.0154,8.0252,235900.0
2010-12-20 12:30:00,8.21,8.21,8.2,8.2,242100.0,8.0252,8.0252,8.0154,8.0154,242100.0
2010-12-20 12:40:00,8.2,8.26,8.2,8.23,649600.0,8.0154,8.0741,8.0154,8.0448,649600.0
2010-12-20 12:50:00,8.23,8.24,8.22,8.23,318900.0,8.0448,8.0545,8.035,8.0448,318900.0
2010-12-20 13:00:00,8.23,8.23,8.22,8.23,216600.0,8.0448,8.0448,8.035,8.0448,216600.0
2010-12-20 13:10:00,8.23,8.23,8.21,8.22,324200.0,8.0448,8.0448,8.0252,8.035,324200.0
2010-12-20 13:20:00,8.22,8.22,8.21,8.21,95700.0,8.035,8.035,8.0252,8.0252,95700.0
2010-12-20 13:30:00,8.21,8.22,8.19,8.2,484600.0,8.0252,8.035,8.0057,8.0154,484600.0
2010-12-20 13:40:00,8.2,8.21,8.18,8.19,581400.0,8.0154,8.0252,7.9959,8.0057,581400.0
2010-12-20 13:50:00,8.19,8.19,8.15,8.15,404900.0,8.0057,8.0057,7.9666,7.9666,404900.0
2010-12-20 14:00:00,8.15,8.2,8.15,8.2,528700.0,7.9666,8.0154,7.9666,8.0154,528700.0
2010-12-20 14:10:00,8.2,8.21,8.17,8.17,342000.0,8.0154,8.0252,7.9861,7.9861,342000.0
2010-12-20 14:20:00,8.17,8.18,8.17,8.17,198600.0,7.9861,7.9959,7.9861,7.9861,198600.0
2010-12-20 14:30:00,8.18,8.18,8.16,8.16,355900.0,7.9959,7.9959,7.9763,7.9763,355900.0
2010-12-20 14:40:00,8.16,8.17,8.14,8.16,565900.0,7.9763,7.9861,7.9568,7.9763,565900.0
2010-12-20 14:50:00,8.16,8.17,8.15,8.15,266500.0,7.9763,7.9861,7.9666,7.9666,266500.0
2010-12-20 15:00:00,8.15,8.16,8.12,8.14,461900.0,7.9666,7.9763,7.9372,7.9568,461900.0
2010-12-20 15:10:00,8.14,8.15,8.13,8.14,285800.0,7.9568,7.9666,7.947,7.9568,285800.0
2010-12-20 15:20:00,8.14,8.15,8.12,8.12,388100.0,7.9568,7.9666,7.9372,7.9372,388100.0
2010-12-20 15:30:00,8.13,8.15,8.12,8.15,629000.0,7.947,7.9666,7.9372,7.9666,629000.0
2010-12-20 15:40:00,8.15,8.15,8.12,8.12,725600.0,7.9666,7.9666,7.9372,7.9372,725600.0
2010-12-20 15:50:00,8.12,8.15,8.11,8.11,2278400.0,7.9372,7.9666,7.9275,7.9275,2278400.0
2010-12-21 09:30:00,8.2,8.23,8.13,8.21,1449000.0,8.0154,8.0448,7.947,8.0252,1449000.0
2010-12-21 09:40:00,8.2,8.29,8.2,8.24,2457400.0,8.0154,8.1034,8.0154,8.0545,2457400.0
2010-12-21 09:50:00,8.24,8.25,8.12,8.17,5553600.0,8.0545,8.0643,7.9372,7.9861,5553600.0
2010-12-21 10:00:00,8.18,8.18,8.13,8.15,1719900.0,7.9959,7.9959,7.947,7.9666,1719900.0
2010-12-21 10:10:00,8.15,8.17,8.12,8.16,807200.0,7.9666,7.9861,7.9372,7.9763,807200.0
2010-12-21 10:20:00,8.17,8.17,8.14,8.16,725500.0,7.9861,7.9861,7.9568,7.9763,725500.0
2010-12-21 10:30:00,8.17,8.17,8.15,8.16,268500.0,7.9861,7.9861,7.9666,7.9763,268500.0
2010-12-21 10:40:00,8.15,8.17,8.13,8.16,1432400.0,7.9666,7.9861,7.947,7.9763,1432400.0
2010-12-21 10:50:00,8.16,8.17,8.13,8.15,616400.0,7.9763,7.9861,7.947,7.9666,616400.0
2010-12-21 11:00:00,8.15,8.15,8.11,8.13,846200.0,7.9666,7.9666,7.9275,7.947,846200.0
2010-12-21 11:10:00,8.13,8.13,8.12,8.13,143100.0,7.947,7.947,7.9372,7.947,143100.0
2010-12-21 11:20:00,8.12,8.16,8.12,8.16,264900.0,7.9372,7.9763,7.9372,7.9763,264900.0
2010-12-21 11:30:00,8.16,8.17,8.13,8.16,563100.0,7.9763,7.9861,7.947,7.9763,563100.0
2010-12-21 11:40:00,8.15,8.17,8.15,8.16,299500.0,7.9666,7.9861,7.9666,7.9763,299500.0
2010-12-21 11:50:00,8.15,8.18,8.15,8.16,575400.0,7.9666,7.9959,7.9666,7.9763,575400.0
2010-12-21 12:00:00,8.16,8.17,8.16,8.17,206000.0,7.9763,7.9861,7.9763,7.9861,206000.0
2010-12-21 12:10:00,8.17,8.19,8.16,8.17,399400.0,7.9861,8.0057,7.9763,7.9861,399400.0
2010-12-21 12:20:00,8.17,8.18,8.15,8.16,289600.0,7.9861,7.9959,7.9666,7.9763,289600.0
2010-12-21 12:30:00,8.16,8.16,8.13,8.13,641200.0,7.9763,7.9763,7.947,7.947,641200.0
2010-12-21 12:40:00,8.13,8.16,8.12,8.14,755100.0,7.947,7.9763,7.9372,7.9568,755100.0
2010-12-21 12:50:00,8.15,8.15,8.14,8.15,131500.0,7.9666,7.9666,7.9568,7.9666,131500.0
2010-12-21 13:00:00,8.15,8.15,8.14,8.15,115400.0,7.9666,7.9666,7.9568,7.9666,115400.0
2010-12-21 13:10:00,8.15,8.15,8.14,8.14,188600.0,7.9666,7.9666,7.9568,7.9568,188600.0
2010-12-21 13:20:00,8.14,8.15,8.13,8.13,193800.0,7.9568,7.9666,7.947,7.947,193800.0
2010-12-21 13:30:00,8.14,8.14,8.12,8.13,298800.0,7.9568,7.9568,7.9372,7.947,298800.0
2010-12-21 13:40:00,8.12,8.13,8.12,8.13,194200.0,7.9372,7.947,7.9372,7.947,194200.0
2010-12-21 13:50:00,8.13,8.15,8.11,8.14,855200.0,7.947,7.9666,7.9275,7.9568,855200.0
2010-12-21 14:00:00,8.13,8.14,8.13,8.14,187600.0,7.947,7.9568,7.947,7.9568,187600.0
2010-12-21 14:10:00,8.14,8.14,8.13,8.13,116700.0,7.9568,7.9568,7.947,7.947,116700.0
2010-12-21 14:20:00,8.14,8.14,8.12,8.12,318000.0,7.9568,7.9568,7.9372,7.9372,318000.0
2010-12-21 14:30:00,8.12,8.13,8.11,8.11,303000.0,7.9372,7.947,7.9275,7.9275,303000.0
2010-12-21 14:40:00,8.11,8.12,8.11,8.11,206600.0,7.9275,7.9372,7.9275,7.9275,206600.0
2010-12-21 14:50:00,8.11,8.12,8.1,8.11,384800.0,7.9275,7.9372,7.9177,7.9275,384800.0
2010-12-21 15:00:00,8.11,8.12,8.11,8.11,180200.0,7.9275,7.9372,7.9275,7.9275,180200.0
2010-12-21 15:10:00,8.11,8.13,8.1,8.12,480400.0,7.9275,7.947,7.9177,7.9372,480400.0
2010-12-21 15:20:00,8.13,8.13,8.1,8.11,388800.0,7.947,7.947,7.9177,7.9275,388800.0
2010-12-21 15:30:00,8.12,8.12,8.11,8.11,276500.0,7.9372,7.9372,7.9275,7.9275,276500.0
2010-12-21 15:40:00,8.11,8.13,8.09,8.09,1180500.0,7.9275,7.947,7.9079,7.9079,1180500.0
2010-12-21 15:50:00,8.1,8.14,8.1,8.14,2304200.0,7.9177,7.9568,7.9177,7.9568,2304200.0
2010-12-22 09:30:00,8.17,8.17,8.09,8.16,2160000.0,7.9861,7.9861,7.9079,7.9763,2160000.0
2010-12-22 09:40:00,8.15,8.2,8.15,8.19,1248000.0,7.9666,8.0154,7.9666,8.0057,1248000.0
2010-12-22 09:50:00,8.19,8.22,8.18,8.19,877200.0,8.0057,8.035,7.9959,8.0057,877200.0
2010-12-22 10:00:00,8.19,8.23,8.18,8.22,885300.0,8.0057,8.0448,7.9959,8.035,885300.0
2010-12-22 10:10:00,8.22,8.29,8.22,8.27,1693100.0,8.035,8.1034,8.035,8.0839,1693100.0
2010-12-22 10:20:00,8.27,8.28,8.24,8.26,698800.0,8.0839,8.0936,8.0545,8.0741,698800.0
2010-12-22 10:30:00,8.26,8.26,8.22,8.23,492900.0,8.0741,8.0741,8.035,8.0448,492900.0
2010-12-22 10:40:00,8.23,8.23,8.21,8.22,456300.0,8.0448,8.0448,8.0252,8.035,456300.0
2010-12-22 10:50:00,8.23,8.23,8.2,8.22,319100.0,8.0448,8.0448,8.0154,8.035,319100.0
2010-12-22 11:00:00,8.22,8.23,8.21,8.22,497600.0,8.035,8.0448,8.0252,8.035,497600.0
2010-12-22 11:10:00,8.22,8.26,8.2,8.26,1438000.0,8.035,8.0741,8.0154,8.0741,1438000.0
2010-12-22 11:20:00,8.25,8.29,8.24,8.29,1329900.0,8.0643,8.1034,8.0545,8.1034,1329900.0
2010-12-22 11:30:00,8.28,8.3,8.27,8.28,556200.0,8.0936,8.1132,8.0839,8.0936,556200.0
2010-12-22 11:40:00,8.28,8.29,8.27,8.27,326600.0,8.0936,8.1034,8.0839,8.0839,326600.0
2010-12-22 11:50:00,8.28,8.28,8.26,8.26,365200.0,8.0936,8.0936,8.0741,8.0741,365200.0
2010-12-22 12:00:00,8.26,8.27,8.26,8.27,201700.0,8.0741,8.0839,8.0741,8.0839,201700.0
2010-12-22 12:10:00,8.26,8.28,8.26,8.27,338700.0,8.0741,8.0936,8.0741,8.0839,338700.0
2010-12-22 12:20:00,8.28,8.28,8.22,8.23,1987400.0,8.0936,8.0936,8.035,8.0448,1987400.0
2010-12-22 12:30:00,8.23,8.24,8.17,8.18,2048300.0,8.0448,8.0545,7.9861,7.9959,2048300.0
2010-12-22 12:40:00,8.18,8.18,8.16,8.16,1160700.0,7.9959,7.9959,7.9763,7.9763,1160700.0
2010-12-22 12:50:00,8.17,8.2,8.15,8.19,1695300.0,7.9861,8.0154,7.9666,8.0057,1695300.0
2010-12-22 13:00:00,8.19,8.2,8.18,8.18,945500.0,8.0057,8.0154,7.9959,7.9959,945500.0
2010-12-22 13:10:00,8.19,8.19,8.15,8.16,792700.0,8.0057,8.0057,7.9666,7.9763,792700.0
2010-12-22 13:20:00,8.17,8.2,8.16,8.2,349300.0,7.9861,8.0154,7.9763,8.0154,349300.0
2010-12-22 13:30:00,8.2,8.21,8.19,8.21,287900.0,8.0154,8.0252,8.0057,8.0252,287900.0
2010-12-22 13:40:00,8.21,8.21,8.19,8.2,373200.0,8.0252,8.0252,8.0057,8.0154,373200.0
2010-12-22 13:50:00,8.19,8.2,8.18,8.19,534000.0,8.0057,8.0154,7.9959,8.0057,534000.0
2010-12-22 14:00:00,8.19,8.19,8.18,8.19,276900.0,8.0057,8.0057,7.9959,8.0057,276900.0
2010-12-22 14:10:00,8.19,8.2,8.18,8.19,393900.0,8.0057,8.0154,7.9959,8.0057,393900.0
2010-12-22 14:20:00,8.2,8.22,8.19,8.22,750900.0,8.0154,8.035,8.0057,8.035,750900.0
2010-12-22 14:30:00,8.21,8.22,8.19,8.19,489100.0,8.0252,8.035,8.0057,8.0057,489100.0
2010-12-22 14:40:00,8.2,8.2,8.17,8.17,601500.0,8.0154,8.0154,7.9861,7.9861,601500.0
2010-12-22 14:50:00,8.18,8.2,8.18,8.2,229500.0,7.9959,8.0154,7.9959,8.0154,229500.0
2010-12-22 15:00:00,8.2,8.2,8.19,8.19,266100.0,8.0154,8.0154,8.0057,8.0057,266100.0
2010-12-22 15:10:00,8.19,8.2,8.18,8.19,1037200.0,8.0057,8.0154,7.9959,8.0057,1037200.0
2010-12-22 15:20:00,8.2,8.26,8.19,8.26,1373800.0,8.0154,8.0741,8.0057,8.0741,1373800.0
2010-12-22 15:30:00,8.25,8.26,8.21,8.24,1381300.0,8.0643,8.0741,8.0252,8.0545,1381300.0
2010-12-22 15:40:00,8.25,8.27,8.23,8.27,2463000.0,8.0643,8.0839,8.0448,8.0839,2463000.0
2010-12-22 15:50:00,8.27,8.28,8.23,8.26,4254300.0,8.0839,8.0936,8.0448,8.0741,4254300.0
2010-12-23 09:30:00,8.08,8.09,7.91,8.04,6438300.0,7.8981,7.9079,7.732,7.859,6438300.0
2010-12-23 09:40:00,8.05,8.1,8.04,8.04,3780300.0,7.8688,7.9177,7.859,7.859,3780300.0
2010-12-23 09:50:00,8.05,8.06,7.99,8.04,2017800.0,7.8688,7.8786,7.8102,7.859,2017800.0
2010-12-23 10:00:00,8.05,8.07,8.02,8.06,1609000.0,7.8688,7.8884,7.8395,7.8786,1609000.0
2010-12-23 10:10:00,8.06,8.07,8.03,8.04,1075900.0,7.8786,7.8884,7.8493,7.859,1075900.0
2010-12-23 10:20:00,8.03,8.05,8.02,8.03,961000.0,7.8493,7.8688,7.8395,7.8493,961000.0
2010-12-23 10:30:00,8.03,8.04,7.99,8.02,750200.0,7.8493,7.859,7.8102,7.8395,750200.0
2010-12-23 10:40:00,8.02,8.02,7.97,7.99,909100.0,7.8395,7.8395,7.7906,7.8102,909100.0
2010-12-23 10:50:00,7.99,8.0,7.98,7.99,349900.0,7.8102,7.8199,7.8004,7.8102,349900.0
2010-12-23 11:00:00,7.99,8.0,7.97,8.0,775800.0,7.8102,7.8199,7.7906,7.8199,775800.0
2010-12-23 11:10:00,8.0,8.02,8.0,8.02,369900.0,7.8199,7.8395,7.8199,7.8395,369900.0
2010-12-23 11:20:00,8.02,8.02,8.0,8.0,251800.0,7.8395,7.8395,7.8199,7.8199,251800.0
2010-12-23 11:30:00,8.0,8.01,8.0,8.0,122300.0,7.8199,7.8297,7.8199,7.8199,122300.0
2010-12-23 11:40:00,8.0,8.02,8.0,8.02,505400.0,7.8199,7.8395,7.8199,7.8395,505400.0
2010-12-23 11:50:00,8.02,8.02,8.01,8.01,159200.0,7.8395,7.8395,7.8297,7.8297,159200.0
2010-12-23 12:00:00,8.01,8.02,8.0,8.01,268900.0,7.8297,7.8395,7.8199,7.8297,268900.0
2010-12-23 12:10:00,8.0,8.01,7.98,7.98,380300.0,7.8199,7.8297,7.8004,7.8004,380300.0
2010-12-23 12:20:00,7.98,8.0,7.98,7.99,224700.0,7.8004,7.8199,7.8004,7.8102,224700.0
2010-12-23 12:30:00,7.99,8.0,7.97,7.97,440500.0,7.8102,7.8199,7.7906,7.7906,440500.0
2010-12-23 12:40:00,7.97,7.98,7.97,7.97,340300.0,7.7906,7.8004,7.7906,7.7906,340300.0
2010-12-23 12:50:00,7.97,8.0,7.97,8.0,333600.0,7.7906,7.8199,7.7906,7.8199,333600.0
2010-12-23 13:00:00,7.99,8.0,7.99,7.99,107500.0,7.8102,7.8199,7.8102,7.8102,107500.0
2010-12-23 13:10:00,7.99,8.0,7.98,7.98,468600.0,7.8102,7.8199,7.8004,7.8004,468600.0
2010-12-23 13:20:00,7.98,7.99,7.98,7.98,160200.0,7.8004,7.8102,7.8004,7.8004,160200.0
2010-12-23 13:30:00,7.99,7.99,7.98,7.98,87800.0,7.8102,7.8102,7.8004,7.8004,87800.0
2010-12-23 13:40:00,7.98,7.99,7.98,7.99,128000.0,7.8004,7.8102,7.8004,7.8102,128000.0
2010-12-23 13:50:00,7.99,7.99,7.97,7.97,329200.0,7.8102,7.8102,7.7906,7.7906,329200.0
2010-12-23 14:00:00,7.97,7.99,7.97,7.99,430600.0,7.7906,7.8102,7.7906,7.8102,430600.0
2010-12-23 14:10:00,7.98,8.0,7.96,7.96,561300.0,7.8004,7.8199,7.7808,7.7808,561300.0
2010-12-23 14:20:00,7.96,7.98,7.95,7.98,1116300.0,7.7808,7.8004,7.7711,7.8004,1116300.0
2010-12-23 14:30:00,7.97,8.0,7.97,8.0,1208600.0,7.7906,7.8199,7.7906,7.8199,1208600.0
2010-12-23 14:40:00,7.99,8.02,7.99,8.01,459400.0,7.8102,7.8395,7.8102,7.8297,459400.0
2010-12-23 14:50:00,8.02,8.02,8.01,8.01,207400.0,7.8395,7.8395,7.8297,7.8297,207400.0
2010-12-23 15:00:00,8.02,8.02,7.98,7.98,669900.0,7.8395,7.8395,7.8004,7.8004,669900.0
2010-12-23 15:10:00,7.99,8.0,7.97,8.0,726500.0,7.8102,7.8199,7.7906,7.8199,726500.0
2010-12-23 15:20:00,7.99,8.0,7.97,7.98,697600.0,7.8102,7.8199,7.7906,7.8004,697600.0
2010-12-23 15:30:00,7.98,7.98,7.95,7.96,452500.0,7.8004,7.8004,7.7711,7.7808,452500.0
2010-12-23 15:40:00,7.95,7.96,7.92,7.93,1195800.0,7.7711,7.7808,7.7417,7.7515,1195800.0
2010-12-23 15:50:00,7.93,7.95,7.92,7.93,2064400.0,7.7515,7.7711,7.7417,7.7515,2064400.0
2010-12-27 09:30:00,7.91,7.91,7.8,7.84,1025900.0,7.732,7.732,7.6244,7.6635,1025900.0
2010-12-27 09:40:00,7.84,7.84,7.82,7.82,626900.0,7.6635,7.6635,7.644,7.644,626900.0
2010-12-27 09:50:00,7.82,7.87,7.82,7.85,793000.0,7.644,7.6929,7.644,7.6733,793000.0
2010-12-27 10:00:00,7.85,7.87,7.84,7.86,562400.0,7.6733,7.6929,7.6635,7.6831,562400.0
2010-12-27 10:10:00,7.86,7.9,7.85,7.9,297100.0,7.6831,7.7222,7.6733,7.7222,297100.0
2010-12-27 10:20:00,7.89,7.9,7.86,7.86,343800.0,7.7124,7.7222,7.6831,7.6831,343800.0
2010-12-27 10:30:00,7.87,7.89,7.83,7.85,888900.0,7.6929,7.7124,7.6538,7.6733,888900.0
2010-12-27 10:40:00,7.86,7.86,7.84,7.84,170600.0,7.6831,7.6831,7.6635,7.6635,170600.0
2010-12-27 10:50:00,7.84,7.85,7.83,7.83,241900.0,7.6635,7.6733,7.6538,7.6538,241900.0
2010-12-27 11:00:00,7.84,7.84,7.83,7.83,132500.0,7.6635,7.6635,7.6538,7.6538,132500.0
2010-12-27 11:10:00,7.83,7.84,7.83,7.84,80600.0,7.6538,7.6635,7.6538,7.6635,80600.0
2010-12-27 11:20:00,7.83,7.84,7.83,7.84,152500.0,7.6538,7.6635,7.6538,7.6635,152500.0
2010-12-27 11:30:00,7.83,7.84,7.83,7.83,231300.0,7.6538,7.6635,7.6538,7.6538,231300.0
2010-12-27 11:40:00,7.83,7.84,7.82,7.82,228200.0,7.6538,7.6635,7.644,7.644,228200.0
2010-12-27 11:50:00,7.83,7.83,7.77,7.78,945700.0,7.6538,7.6538,7.5951,7.6049,945700.0
2010-12-27 12:00:00,7.78,7.8,7.77,7.8,352400.0,7.6049,7.6244,7.5951,7.6244,352400.0
2010-12-27 12:10:00,7.8,7.8,7.79,7.8,115900.0,7.6244,7.6244,7.6147,7.6244,115900.0
2010-12-27 12:20:00,7.79,7.8,7.79,7.8,171100.0,7.6147,7.6244,7.6147,7.6244,171100.0
2010-12-27 12:30:00,7.79,7.8,7.79,7.8,161300.0,7.6147,7.6244,7.6147,7.6244,161300.0
2010-12-27 12:40:00,7.8,7.8,7.79,7.8,71800.0,7.6244,7.6244,7.6147,7.6244,71800.0
2010-12-27 12:50:00,7.8,7.8,7.77,7.77,608000.0,7.6244,7.6244,7.5951,7.5951,608000.0
2010-12-27 13:00:00,7.78,7.78,7.76,7.77,464500.0,7.6049,7.6049,7.5853,7.5951,464500.0
2010-12-27 13:10:00,7.77,7.79,7.75,7.78,637600.0,7.5951,7.6147,7.5756,7.6049,637600.0
2010-12-27 13:20:00,7.78,7.8,7.78,7.79,280400.0,7.6049,7.6244,7.6049,7.6147,280400.0
2010-12-27 13:30:00,7.8,7.81,7.79,7.81,257100.0,7.6244,7.6342,7.6147,7.6342,257100.0
2010-12-27 13:40:00,7.81,7.82,7.8,7.81,192600.0,7.6342,7.644,7.6244,7.6342,192600.0
2010-12-27 13:50:00,7.82,7.82,7.81,7.82,161400.0,7.644,7.644,7.6342,7.644,161400.0
2010-12-27 14:00:00,7.82,7.84,7.81,7.84,361400.0,7.644,7.6635,7.6342,7.6635,361400.0
2010-12-27 14:10:00,7.83,7.84,7.82,7.83,316900.0,7.6538,7.6635,7.644,7.6538,316900.0
2010-12-27 14:20:00,7.83,7.84,7.82,7.83,292700.0,7.6538,7.6635,7.644,7.6538,292700.0
2010-12-27 14:30:00,7.83,7.84,7.83,7.84,88600.0,7.6538,7.6635,7.6538,7.6635,88600.0
2010-12-27 14:40:00,7.84,7.84,7.83,7.84,143900.0,7.6635,7.6635,7.6538,7.6635,143900.0
2010-12-27 14:50:00,7.83,7.84,7.81,7.81,430500.0,7.6538,7.6635,7.6342,7.6342,430500.0
2010-12-27 15:00:00,7.82,7.82,7.81,7.82,178100.0,7.644,7.644,7.6342,7.644,178100.0
2010-12-27 15:10:00,7.82,7.83,7.81,7.83,178600.0,7.644,7.6538,7.6342,7.6538,178600.0
2010-12-27 15:20:00,7.83,7.83,7.81,7.81,640100.0,7.6538,7.6538,7.6342,7.6342,640100.0
2010-12-27 15:30:00,7.82,7.83,7.81,7.83,382400.0,7.644,7.6538,7.6342,7.6538,382400.0
2010-12-27 15:40:00,7.83,7.83,7.82,7.83,351800.0,7.6538,7.6538,7.644,7.6538,351800.0
2010-12-27 15:50:00,7.82,7.83,7.81,7.81,963100.0,7.644,7.6538,7.6342,7.6342,963100.0
2010-12-28 09:30:00,7.81,7.85,7.75,7.75,863900.0,7.6342,7.6733,7.5756,7.5756,863900.0
2010-12-28 09:40:00,7.76,7.79,7.75,7.78,869300.0,7.5853,7.6147,7.5756,7.6049,869300.0
2010-12-28 09:50:00,7.78,7.81,7.78,7.8,480500.0,7.6049,7.6342,7.6049,7.6244,480500.0
2010-12-28 10:00:00,7.8,7.81,7.77,7.77,352500.0,7.6244,7.6342,7.5951,7.5951,352500.0
2010-12-28 10:10:00,7.78,7.78,7.75,7.75,237700.0,7.6049,7.6049,7.5756,7.5756,237700.0
2010-12-28 10:20:00,7.76,7.77,7.75,7.77,162200.0,7.5853,7.5951,7.5756,7.5951,162200.0
2010-12-28 10:30:00,7.76,7.77,7.75,7.76,347100.0,7.5853,7.5951,7.5756,7.5853,347100.0
2010-12-28 10:40:00,7.76,7.77,7.75,7.76,197700.0,7.5853,7.5951,7.5756,7.5853,197700.0
2010-12-28 10:50:00,7.75,7.76,7.73,7.76,561700.0,7.5756,7.5853,7.556,7.5853,561700.0
2010-12-28 11:00:00,7.76,7.76,7.74,7.75,263300.0,7.5853,7.5853,7.5658,7.5756,263300.0
2010-12-28 11:10:00,7.74,7.75,7.71,7.71,462800.0,7.5658,7.5756,7.5365,7.5365,462800.0
2010-12-28 11:20:00,7.71,7.72,7.7,7.7,508200.0,7.5365,7.5462,7.5267,7.5267,508200.0
2010-12-28 11:30:00,7.7,7.73,7.65,7.72,1474800.0,7.5267,7.556,7.4778,7.5462,1474800.0
2010-12-28 11:40:00,7.73,7.73,7.71,7.72,167000.0,7.556,7.556,7.5365,7.5462,167000.0
2010-12-28 11:50:00,7.72,7.72,7.71,7.71,98500.0,7.5462,7.5462,7.5365,7.5365,98500.0
2010-12-28 12:00:00,7.72,7.72,7.7,7.7,274300.0,7.5462,7.5462,7.5267,7.5267,274300.0
2010-12-28 12:10:00,7.7,7.71,7.7,7.7,54900.0,7.5267,7.5365,7.5267,7.5267,54900.0
2010-12-28 12:20:00,7.7,7.71,7.7,7.7,58500.0,7.5267,7.5365,7.5267,7.5267,58500.0
2010-12-28 12:30:00,7.7,7.71,7.7,7.7,107000.0,7.5267,7.5365,7.5267,7.5267,107000.0
2010-12-28 12:40:00,7.7,7.71,7.7,7.71,123400.0,7.5267,7.5365,7.5267,7.5365,123400.0
2010-12-28 12:50:00,7.71,7.76,7.7,7.76,891000.0,7.5365,7.5853,7.5267,7.5853,891000.0
2010-12-28 13:00:00,7.75,7.76,7.74,7.75,120300.0,7.5756,7.5853,7.5658,7.5756,120300.0
2010-12-28 13:10:00,7.75,7.77,7.74,7.76,243400.0,7.5756,7.5951,7.5658,7.5853,243400.0
2010-12-28 13:20:00,7.76,7.77,7.75,7.75,121600.0,7.5853,7.5951,7.5756,7.5756,121600.0
2010-12-28 13:30:00,7.76,7.76,7.75,7.76,42000.0,7.5853,7.5853,7.5756,7.5853,42000.0
2010-12-28 13:40:00,7.75,7.76,7.75,7.76,33800.0,7.5756,7.5853,7.5756,7.5853,33800.0
2010-12-28 13:50:00,7.75,7.76,7.75,7.75,61500.0,7.5756,7.5853,7.5756,7.5756,61500.0
2010-12-28 14:00:00,7.75,7.76,7.74,7.75,505300.0,7.5756,7.5853,7.5658,7.5756,505300.0
2010-12-28 14:10:00,7.76,7.76,7.75,7.76,107100.0,7.5853,7.5853,7.5756,7.5853,107100.0
2010-12-28 14:20:00,7.76,7.76,7.75,7.75,55700.0,7.5853,7.5853,7.5756,7.5756,55700.0
2010-12-28 14:30:00,7.76,7.76,7.75,7.75,41600.0,7.5853,7.5853,7.5756,7.5756,41600.0
2010-12-28 14:40:00,7.76,7.76,7.75,7.76,183400.0,7.5853,7.5853,7.5756,7.5853,183400.0
2010-12-28 14:50:00,7.76,7.76,7.75,7.76,250800.0,7.5853,7.5853,7.5756,7.5853,250800.0
2010-12-28 15:00:00,7.76,7.77,7.75,7.76,583600.0,7.5853,7.5951,7.5756,7.5853,583600.0
2010-12-28 15:10:00,7.76,7.76,7.74,7.74,165600.0,7.5853,7.5853,7.5658,7.5658,165600.0
2010-12-28 15:20:00,7.75,7.78,7.74,7.78,724500.0,7.5756,7.6049,7.5658,7.6049,724500.0
2010-12-28 15:30:00,7.78,7.78,7.77,7.78,138300.0,7.6049,7.6049,7.5951,7.6049,138300.0
2010-12-28 15:40:00,7.78,7.78,7.77,7.78,491300.0,7.6049,7.6049,7.5951,7.6049,491300.0
2010-12-28 15:50:00,7.78,7.78,7.76,7.76,1475800.0,7.6049,7.6049,7.5853,7.5853,1475800.0
2010-12-29 09:30:00,7.78,7.79,7.65,7.66,982600.0,7.6049,7.6147,7.4778,7.4876,982600.0
2010-12-29 09:40:00,7.67,7.7,7.65,7.7,886100.0,7.4974,7.5267,7.4778,7.5267,886100.0
2010-12-29 09:50:00,7.7,7.72,7.68,7.68,746900.0,7.5267,7.5462,7.5071,7.5071,746900.0
2010-12-29 10:00:00,7.68,7.72,7.67,7.71,632900.0,7.5071,7.5462,7.4974,7.5365,632900.0
2010-12-29 10:10:00,7.7,7.73,7.7,7.72,426500.0,7.5267,7.556,7.5267,7.5462,426500.0
2010-12-29 10:20:00,7.72,7.76,7.72,7.76,688500.0,7.5462,7.5853,7.5462,7.5853,688500.0
2010-12-29 10:30:00,7.76,7.77,7.73,7.75,641000.0,7.5853,7.5951,7.556,7.5756,641000.0
2010-12-29 10:40:00,7.76,7.77,7.73,7.76,458100.0,7.5853,7.5951,7.556,7.5853,458100.0
2010-12-29 10:50:00,7.76,7.78,7.76,7.76,605700.0,7.5853,7.6049,7.5853,7.5853,605700.0
2010-12-29 11:00:00,7.76,7.77,7.75,7.76,158200.0,7.5853,7.5951,7.5756,7.5853,158200.0
2010-12-29 11:10:00,7.76,7.78,7.74,7.75,390300.0,7.5853,7.6049,7.5658,7.5756,390300.0
2010-12-29 11:20:00,7.74,7.75,7.74,7.74,73600.0,7.5658,7.5756,7.5658,7.5658,73600.0
2010-12-29 11:30:00,7.74,7.78,7.74,7.78,738800.0,7.5658,7.6049,7.5658,7.6049,738800.0
2010-12-29 11:40:00,7.77,7.8,7.77,7.8,368200.0,7.5951,7.6244,7.5951,7.6244,368200.0
2010-12-29 11:50:00,7.79,7.81,7.78,7.81,468900.0,7.6147,7.6342,7.6049,7.6342,468900.0
2010-12-29 12:00:00,7.81,7.82,7.8,7.82,442600.0,7.6342,7.644,7.6244,7.644,442600.0
2010-12-29 12:10:00,7.82,7.82,7.79,7.8,343900.0,7.644,7.644,7.6147,7.6244,343900.0
2010-12-29 12:20:00,7.8,7.8,7.79,7.8,84700.0,7.6244,7.6244,7.6147,7.6244,84700.0
2010-12-29 12:30:00,7.8,7.8,7.79,7.79,101200.0,7.6244,7.6244,7.6147,7.6147,101200.0
2010-12-29 12:40:00,7.8,7.8,7.78,7.78,256100.0,7.6244,7.6244,7.6049,7.6049,256100.0
2010-12-29 12:50:00,7.78,7.79,7.76,7.76,221600.0,7.6049,7.6147,7.5853,7.5853,221600.0
2010-12-29 13:00:00,7.76,7.77,7.76,7.77,205500.0,7.5853,7.5951,7.5853,7.5951,205500.0
2010-12-29 13:10:00,7.76,7.77,7.75,7.76,138200.0,7.5853,7.5951,7.5756,7.5853,138200.0
2010-12-29 13:20:00,7.76,7.77,7.75,7.77,175500.0,7.5853,7.5951,7.5756,7.5951,175500.0
2010-12-29 13:30:00,7.77,7.79,7.77,7.79,248900.0,7.5951,7.6147,7.5951,7.6147,248900.0
2010-12-29 13:40:00,7.78,7.78,7.76,7.78,309900.0,7.6049,7.6049,7.5853,7.6049,309900.0
2010-12-29 13:50:00,7.78,7.78,7.77,7.78,127400.0,7.6049,7.6049,7.5951,7.6049,127400.0
2010-12-29 14:00:00,7.78,7.78,7.77,7.78,87400.0,7.6049,7.6049,7.5951,7.6049,87400.0
2010-12-29 14:10:00,7.77,7.78,7.77,7.77,125400.0,7.5951,7.6049,7.5951,7.5951,125400.0
2010-12-29 14:20:00,7.77,7.78,7.76,7.76,146700.0,7.5951,7.6049,7.5853,7.5853,146700.0
2010-12-29 14:30:00,7.76,7.77,7.76,7.76,84900.0,7.5853,7.5951,7.5853,7.5853,84900.0
2010-12-29 14:40:00,7.77,7.77,7.76,7.77,43800.0,7.5951,7.5951,7.5853,7.5951,43800.0
2010-12-29 14:50:00,7.77,7.77,7.76,7.77,231100.0,7.5951,7.5951,7.5853,7.5951,231100.0
2010-12-29 15:00:00,7.77,7.77,7.76,7.77,120400.0,7.5951,7.5951,7.5853,7.5951,120400.0
2010-12-29 15:10:00,7.76,7.77,7.76,7.76,93500.0,7.5853,7.5951,7.5853,7.5853,93500.0
2010-12-29 15:20:00,7.76,7.77,7.76,7.76,88900.0,7.5853,7.5951,7.5853,7.5853,88900.0
2010-12-29 15:30:00,7.77,7.77,7.76,7.76,90000.0,7.5951,7.5951,7.5853,7.5853,90000.0
2010-12-29 15:40:00,7.76,7.77,7.76,7.76,448900.0,7.5853,7.5951,7.5853,7.5853,448900.0
2010-12-29 15:50:00,7.76,7.77,7.75,7.75,600100.0,7.5853,7.5951,7.5756,7.5756,600100.0
2010-12-30 09:30:00,7.71,7.74,7.68,7.71,1008500.0,7.5365,7.5658,7.5071,7.5365,1008500.0
2010-12-30 09:40:00,7.71,7.8,7.71,7.8,729700.0,7.5365,7.6244,7.5365,7.6244,729700.0
2010-12-30 09:50:00,7.8,7.83,7.79,7.83,558800.0,7.6244,7.6538,7.6147,7.6538,558800.0
2010-12-30 10:00:00,7.82,7.84,7.81,7.82,405600.0,7.644,7.6635,7.6342,7.644,405600.0
2010-12-30 10:10:00,7.83,7.84,7.8,7.84,624000.0,7.6538,7.6635,7.6244,7.6635,624000.0
2010-12-30 10:20:00,7.84,7.85,7.8,7.8,341800.0,7.6635,7.6733,7.6244,7.6244,341800.0
2010-12-30 10:30:00,7.8,7.85,7.79,7.85,475100.0,7.6244,7.6733,7.6147,7.6733,475100.0
2010-12-30 10:40:00,7.85,7.87,7.82,7.86,620500.0,7.6733,7.6929,7.644,7.6831,620500.0
2010-12-30 10:50:00,7.85,7.86,7.84,7.85,250800.0,7.6733,7.6831,7.6635,7.6733,250800.0
2010-12-30 11:00:00,7.85,7.86,7.84,7.84,266800.0,7.6733,7.6831,7.6635,7.6635,266800.0
2010-12-30 11:10:00,7.84,7.85,7.84,7.85,79600.0,7.6635,7.6733,7.6635,7.6733,79600.0
2010-12-30 11:20:00,7.85,7.85,7.84,7.85,199700.0,7.6733,7.6733,7.6635,7.6733,199700.0
2010-12-30 11:30:00,7.84,7.87,7.84,7.87,319600.0,7.6635,7.6929,7.6635,7.6929,319600.0
2010-12-30 11:40:00,7.87,7.89,7.86,7.89,329500.0,7.6929,7.7124,7.6831,7.7124,329500.0
2010-12-30 11:50:00,7.89,7.89,7.88,7.89,141100.0,7.7124,7.7124,7.7026,7.7124,141100.0
2010-12-30 12:00:00,7.88,7.89,7.86,7.87,229300.0,7.7026,7.7124,7.6831,7.6929,229300.0
2010-12-30 12:10:00,7.87,7.89,7.86,7.89,260800.0,7.6929,7.7124,7.6831,7.7124,260800.0
2010-12-30 12:20:00,7.89,7.89,7.88,7.89,73500.0,7.7124,7.7124,7.7026,7.7124,73500.0
2010-12-30 12:30:00,7.89,7.89,7.88,7.89,121100.0,7.7124,7.7124,7.7026,7.7124,121100.0
2010-12-30 12:40:00,7.89,7.89,7.87,7.88,191700.0,7.7124,7.7124,7.6929,7.7026,191700.0
2010-12-30 12:50:00,7.87,7.88,7.86,7.87,109400.0,7.6929,7.7026,7.6831,7.6929,109400.0
2010-12-30 13:00:00,7.87,7.87,7.86,7.86,127300.0,7.6929,7.6929,7.6831,7.6831,127300.0
2010-12-30 13:10:00,7.86,7.87,7.86,7.86,65400.0,7.6831,7.6929,7.6831,7.6831,65400.0
2010-12-30 13:20:00,7.87,7.87,7.86,7.86,63100.0,7.6929,7.6929,7.6831,7.6831,63100.0
2010-12-30 13:30:00,7.86,7.87,7.82,7.84,364100.0,7.6831,7.6929,7.644,7.6635,364100.0
2010-12-30 13:40:00,7.84,7.84,7.81,7.83,323400.0,7.6635,7.6635,7.6342,7.6538,323400.0
2010-12-30 13:50:00,7.84,7.84,7.83,7.84,99600.0,7.6635,7.6635,7.6538,7.6635,99600.0
2010-12-30 14:00:00,7.83,7.84,7.83,7.83,41500.0,7.6538,7.6635,7.6538,7.6538,41500.0
2010-12-30 14:10:00,7.84,7.84,7.83,7.84,68100.0,7.6635,7.6635,7.6538,7.6635,68100.0
2010-12-30 14:20:00,7.84,7.85,7.83,7.84,289700.0,7.6635,7.6733,7.6538,7.6635,289700.0
2010-12-30 14:30:00,7.85,7.85,7.84,7.84,52400.0,7.6733,7.6733,7.6635,7.6635,52400.0
2010-12-30 14:40:00,7.84,7.85,7.84,7.85,52700.0,7.6635,7.6733,7.6635,7.6733,52700.0
2010-12-30 14:50:00,7.85,7.85,7.84,7.84,71800.0,7.6733,7.6733,7.6635,7.6635,71800.0
2010-12-30 15:00:00,7.85,7.85,7.84,7.85,235600.0,7.6733,7.6733,7.6635,7.6733,235600.0
2010-12-30 15:10:00,7.84,7.88,7.84,7.88,301800.0,7.6635,7.7026,7.6635,7.7026,301800.0
2010-12-30 15:20:00,7.88,7.9,7.87,7.89,541100.0,7.7026,7.7222,7.6929,7.7124,541100.0
2010-12-30 15:30:00,7.88,7.92,7.88,7.89,818800.0,7.7026,7.7417,7.7026,7.7124,818800.0
2010-12-30 15:40:00,7.89,7.9,7.88,7.9,537300.0,7.7124,7.7222,7.7026,7.7222,537300.0
2010-12-30 15:50:00,7.89,7.9,7.89,7.89,1269800.0,7.7124,7.7222,7.7124,7.7124,1269800.0
2010-12-31 09:30:00,7.91,7.95,7.89,7.89,539100.0,7.732,7.7711,7.7124,7.7124,539100.0
2010-12-31 09:40:00,7.89,7.91,7.84,7.89,531400.0,7.7124,7.732,7.6635,7.7124,531400.0
2010-12-31 09:50:00,7.89,7.9,7.87,7.88,210900.0,7.7124,7.7222,7.6929,7.7026,210900.0
2010-12-31 10:00:00,7.89,7.89,7.87,7.89,209900.0,7.7124,7.7124,7.6929,7.7124,209900.0
2010-12-31 10:10:00,7.89,7.9,7.88,7.9,158700.0,7.7124,7.7222,7.7026,7.7222,158700.0
2010-12-31 10:20:00,7.9,7.91,7.89,7.91,137500.0,7.7222,7.732,7.7124,7.732,137500.0
2010-12-31 10:30:00,7.91,7.92,7.9,7.92,197100.0,7.732,7.7417,7.7222,7.7417,197100.0
2010-12-31 10:40:00,7.92,7.94,7.91,7.94,252000.0,7.7417,7.7613,7.732,7.7613,252000.0
2010-12-31 10:50:00,7.93,7.95,7.92,7.95,494800.0,7.7515,7.7711,7.7417,7.7711,494800.0
2010-12-31 11:00:00,7.95,7.97,7.94,7.96,466500.0,7.7711,7.7906,7.7613,7.7808,466500.0
2010-12-31 11:10:00,7.97,7.99,7.96,7.98,483000.0,7.7906,7.8102,7.7808,7.8004,483000.0
2010-12-31 11:20:00,7.98,7.99,7.97,7.98,388300.0,7.8004,7.8102,7.7906,7.8004,388300.0
2010-12-31 11:30:00,7.97,7.98,7.96,7.97,200800.0,7.7906,7.8004,7.7808,7.7906,200800.0
2010-12-31 11:40:00,7.97,7.97,7.95,7.95,104400.0,7.7906,7.7906,7.7711,7.7711,104400.0
2010-12-31 11:50:00,7.95,7.96,7.94,7.94,145700.0,7.7711,7.7808,7.7613,7.7613,145700.0
2010-12-31 12:00:00,7.94,7.95,7.94,7.94,58900.0,7.7613,7.7711,7.7613,7.7613,58900.0
2010-12-31 12:10:00,7.94,7.95,7.94,7.94,38000.0,7.7613,7.7711,7.7613,7.7613,38000.0
2010-12-31 12:20:00,7.94,7.95,7.94,7.95,49100.0,7.7613,7.7711,7.7613,7.7711,49100.0
2010-12-31 12:30:00,7.95,7.97,7.94,7.95,626600.0,7.7711,7.7906,7.7613,7.7711,626600.0
2010-12-31 12:40:00,7.94,7.95,7.92,7.93,221800.0,7.7613,7.7711,7.7417,7.7515,221800.0
2010-12-31 12:50:00,7.93,7.97,7.93,7.97,487500.0,7.7515,7.7906,7.7515,7.7906,487500.0
2010-12-31 13:00:00,7.97,7.98,7.96,7.96,165600.0,7.7906,7.8004,7.7808,7.7808,165600.0
2010-12-31 13:10:00,7.96,7.98,7.95,7.98,324800.0,7.7808,7.8004,7.7711,7.8004,324800.0
2010-12-31 13:20:00,7.98,7.98,7.96,7.96,237100.0,7.8004,7.8004,7.7808,7.7808,237100.0
2010-12-31 13:30:00,7.97,7.98,7.96,7.98,132000.0,7.7906,7.8004,7.7808,7.8004,132000.0
2010-12-31 13:40:00,7.97,7.98,7.96,7.97,171000.0,7.7906,7.8004,7.7808,7.7906,171000.0
2010-12-31 13:50:00,7.97,7.99,7.96,7.98,282700.0,7.7906,7.8102,7.7808,7.8004,282700.0
2010-12-31 14:00:00,7.98,7.99,7.97,7.97,210900.0,7.8004,7.8102,7.7906,7.7906,210900.0
2010-12-31 14:10:00,7.97,7.98,7.97,7.98,244200.0,7.7906,7.8004,7.7906,7.8004,244200.0
2010-12-31 14:20:00,7.98,7.99,7.97,7.98,371600.0,7.8004,7.8102,7.7906,7.8004,371600.0
2010-12-31 14:30:00,7.99,7.99,7.97,7.99,684700.0,7.8102,7.8102,7.7906,7.8102,684700.0
2010-12-31 14:40:00,7.99,8.02,7.98,8.01,706300.0,7.8102,7.8395,7.8004,7.8297,706300.0
2010-12-31 14:50:00,8.02,8.02,7.98,8.0,703200.0,7.8395,7.8395,7.8004,7.8199,703200.0
2010-12-31 15:00:00,8.0,8.01,8.0,8.0,170300.0,7.8199,7.8297,7.8199,7.8199,170300.0
2010-12-31 15:10:00,8.01,8.02,8.0,8.01,414200.0,7.8297,7.8395,7.8199,7.8297,414200.0
2010-12-31 15:20:00,8.01,8.03,8.01,8.02,436200.0,7.8297,7.8493,7.8297,7.8395,436200.0
2010-12-31 15:30:00,8.02,8.04,8.01,8.01,869500.0,7.8395,7.859,7.8297,7.8297,869500.0
2010-12-31 15:40:00,8.02,8.02,7.98,7.99,515800.0,7.8395,7.8395,7.8004,7.8102,515800.0
2010-12-31 15:50:00,7.99,8.03,7.98,8.02,1219400.0,7.8102,7.8493,7.8004,7.8395,1219400.0
2011-01-03 09:30:00,8.15,8.44,8.14,8.4,4526000.0,7.9666,8.25,7.9568,8.2109,4526000.0
2011-01-03 09:40:00,8.41,8.45,8.38,8.44,3284900.0,8.2207,8.2598,8.1914,8.25,3284900.0
2011-01-03 09:50:00,8.44,8.48,8.41,8.41,2500200.0,8.25,8.2891,8.2207,8.2207,2500200.0
2011-01-03 10:00:00,8.42,8.43,8.38,8.41,1792500.0,8.2305,8.2403,8.1914,8.2207,1792500.0
2011-01-03 10:10:00,8.42,8.44,8.39,8.44,1253100.0,8.2305,8.25,8.2012,8.25,1253100.0
2011-01-03 10:20:00,8.44,8.46,8.42,8.44,1355800.0,8.25,8.2696,8.2305,8.25,1355800.0
2011-01-03 10:30:00,8.45,8.46,8.44,8.45,654900.0,8.2598,8.2696,8.25,8.2598,654900.0
2011-01-03 10:40:00,8.44,8.47,8.44,8.46,734600.0,8.25,8.2794,8.25,8.2696,734600.0
2011-01-03 10:50:00,8.45,8.46,8.44,8.45,476500.0,8.2598,8.2696,8.25,8.2598,476500.0
2011-01-03 11:00:00,8.45,8.45,8.4,8.43,1140500.0,8.2598,8.2598,8.2109,8.2403,1140500.0
2011-01-03 11:10:00,8.42,8.44,8.38,8.38,927000.0,8.2305,8.25,8.1914,8.1914,927000.0
2011-01-03 11:20:00,8.39,8.41,8.38,8.4,769200.0,8.2012,8.2207,8.1914,8.2109,769200.0
2011-01-03 11:30:00,8.39,8.4,8.36,8.36,1234100.0,8.2012,8.2109,8.1718,8.1718,1234100.0
2011-01-03 11:40:00,8.36,8.36,8.3,8.34,879200.0,8.1718,8.1718,8.1132,8.1523,879200.0
2011-01-03 11:50:00,8.34,8.35,8.32,8.35,585100.0,8.1523,8.1621,8.1327,8.1621,585100.0
2011-01-03 12:00:00,8.34,8.35,8.33,8.35,254500.0,8.1523,8.1621,8.1425,8.1621,254500.0
2011-01-03 12:10:00,8.35,8.35,8.31,8.32,481200.0,8.1621,8.1621,8.123,8.1327,481200.0
2011-01-03 12:20:00,8.32,8.32,8.29,8.3,1194500.0,8.1327,8.1327,8.1034,8.1132,1194500.0
2011-01-03 12:30:00,8.29,8.3,8.29,8.3,136700.0,8.1034,8.1132,8.1034,8.1132,136700.0
2011-01-03 12:40:00,8.3,8.3,8.29,8.29,187600.0,8.1132,8.1132,8.1034,8.1034,187600.0
2011-01-03 12:50:00,8.3,8.3,8.29,8.29,120800.0,8.1132,8.1132,8.1034,8.1034,120800.0
2011-01-03 13:00:00,8.3,8.3,8.27,8.28,449400.0,8.1132,8.1132,8.0839,8.0936,449400.0
2011-01-03 13:10:00,8.28,8.28,8.26,8.27,333700.0,8.0936,8.0936,8.0741,8.0839,333700.0
2011-01-03 13:20:00,8.26,8.27,8.25,8.26,579700.0,8.0741,8.0839,8.0643,8.0741,579700.0
2011-01-03 13:30:00,8.26,8.32,8.25,8.31,740200.0,8.0741,8.1327,8.0643,8.123,740200.0
2011-01-03 13:40:00,8.31,8.32,8.29,8.3,1136800.0,8.123,8.1327,8.1034,8.1132,1136800.0
2011-01-03 13:50:00,8.31,8.32,8.29,8.3,541700.0,8.123,8.1327,8.1034,8.1132,541700.0
2011-01-03 14:00:00,8.3,8.31,8.29,8.31,712500.0,8.1132,8.123,8.1034,8.123,712500.0
2011-01-03 14:10:00,8.31,8.31,8.29,8.31,460200.0,8.123,8.123,8.1034,8.123,460200.0
2011-01-03 14:20:00,8.31,8.31,8.28,8.28,265200.0,8.123,8.123,8.0936,8.0936,265200.0
2011-01-03 14:30:00,8.28,8.31,8.27,8.3,590500.0,8.0936,8.123,8.0839,8.1132,590500.0
2011-01-03 14:40:00,8.31,8.32,8.3,8.3,627000.0,8.123,8.1327,8.1132,8.1132,627000.0
2011-01-03 14:50:00,8.31,8.32,8.3,8.31,192400.0,8.123,8.1327,8.1132,8.123,192400.0
2011-01-03 15:00:00,8.32,8.32,8.28,8.3,524100.0,8.1327,8.1327,8.0936,8.1132,524100.0
2011-01-03 15:10:00,8.3,8.31,8.25,8.26,847300.0,8.1132,8.123,8.0643,8.0741,847300.0
2011-01-03 15:20:00,8.25,8.28,8.25,8.28,1209500.0,8.0643,8.0936,8.0643,8.0936,1209500.0
2011-01-03 15:30:00,8.28,8.29,8.26,8.27,486700.0,8.0936,8.1034,8.0741,8.0839,486700.0
2011-01-03 15:40:00,8.26,8.28,8.26,8.28,498700.0,8.0741,8.0936,8.0741,8.0936,498700.0
2011-01-03 15:50:00,8.28,8.29,8.27,8.28,1678600.0,8.0936,8.1034,8.0839,8.0936,1678600.0
2011-01-04 09:30:00,8.38,8.48,8.36,8.41,1988400.0,8.1914,8.2891,8.1718,8.2207,1988400.0
2011-01-04 09:40:00,8.4,8.48,8.38,8.48,1666600.0,8.2109,8.2891,8.1914,8.2891,1666600.0
2011-01-04 09:50:00,8.48,8.58,8.45,8.45,2173700.0,8.2891,8.3869,8.2598,8.2598,2173700.0
2011-01-04 10:00:00,8.45,8.53,8.45,8.51,2073300.0,8.2598,8.338,8.2598,8.3185,2073300.0
2011-01-04 10:10:00,8.51,8.51,8.46,8.49,878300.0,8.3185,8.3185,8.2696,8.2989,878300.0
2011-01-04 10:20:00,8.5,8.51,8.44,8.44,1382300.0,8.3087,8.3185,8.25,8.25,1382300.0
2011-01-04 10:30:00,8.44,8.48,8.44,8.45,765400.0,8.25,8.2891,8.25,8.2598,765400.0
2011-01-04 10:40:00,8.45,8.46,8.43,8.44,313900.0,8.2598,8.2696,8.2403,8.25,313900.0
2011-01-04 10:50:00,8.43,8.44,8.43,8.44,301000.0,8.2403,8.25,8.2403,8.25,301000.0
2011-01-04 11:00:00,8.44,8.48,8.43,8.48,600700.0,8.25,8.2891,8.2403,8.2891,600700.0
2011-01-04 11:10:00,8.47,8.5,8.46,8.47,1222300.0,8.2794,8.3087,8.2696,8.2794,1222300.0
2011-01-04 11:20:00,8.48,8.5,8.46,8.48,951800.0,8.2891,8.3087,8.2696,8.2891,951800.0
2011-01-04 11:30:00,8.48,8.51,8.47,8.5,663900.0,8.2891,8.3185,8.2794,8.3087,663900.0
2011-01-04 11:40:00,8.51,8.52,8.48,8.49,1338300.0,8.3185,8.3282,8.2891,8.2989,1338300.0
2011-01-04 11:50:00,8.5,8.52,8.48,8.49,745800.0,8.3087,8.3282,8.2891,8.2989,745800.0
2011-01-04 12:00:00,8.49,8.52,8.48,8.49,664700.0,8.2989,8.3282,8.2891,8.2989,664700.0
2011-01-04 12:10:00,8.49,8.5,8.46,8.47,388600.0,8.2989,8.3087,8.2696,8.2794,388600.0
2011-01-04 12:20:00,8.47,8.48,8.45,8.47,612900.0,8.2794,8.2891,8.2598,8.2794,612900.0
2011-01-04 12:30:00,8.47,8.48,8.46,8.47,936400.0,8.2794,8.2891,8.2696,8.2794,936400.0
2011-01-04 12:40:00,8.47,8.47,8.45,8.46,537000.0,8.2794,8.2794,8.2598,8.2696,537000.0
2011-01-04 12:50:00,8.47,8.47,8.45,8.47,483900.0,8.2794,8.2794,8.2598,8.2794,483900.0
2011-01-04 13:00:00,8.47,8.47,8.46,8.46,398100.0,8.2794,8.2794,8.2696,8.2696,398100.0
2011-01-04 13:10:00,8.46,8.48,8.46,8.48,575700.0,8.2696,8.2891,8.2696,8.2891,575700.0
2011-01-04 13:20:00,8.47,8.49,8.45,8.47,725200.0,8.2794,8.2989,8.2598,8.2794,725200.0
2011-01-04 13:30:00,8.47,8.5,8.46,8.49,650400.0,8.2794,8.3087,8.2696,8.2989,650400.0
2011-01-04 13:40:00,8.5,8.51,8.47,8.51,785600.0,8.3087,8.3185,8.2794,8.3185,785600.0
2011-01-04 13:50:00,8.51,8.53,8.5,8.52,685500.0,8.3185,8.338,8.3087,8.3282,685500.0
2011-01-04 14:00:00,8.53,8.53,8.5,8.53,1478700.0,8.338,8.338,8.3087,8.338,1478700.0
2011-01-04 14:10:00,8.52,8.53,8.51,8.52,291100.0,8.3282,8.338,8.3185,8.3282,291100.0
2011-01-04 14:20:00,8.51,8.53,8.51,8.52,315800.0,8.3185,8.338,8.3185,8.3282,315800.0
2011-01-04 14:30:00,8.53,8.53,8.5,8.5,349200.0,8.338,8.338,8.3087,8.3087,349200.0
2011-01-04 14:40:00,8.51,8.52,8.5,8.52,562200.0,8.3185,8.3282,8.3087,8.3282,562200.0
2011-01-04 14:50:00,8.52,8.53,8.5,8.5,443600.0,8.3282,8.338,8.3087,8.3087,443600.0
2011-01-04 15:00:00,8.5,8.51,8.5,8.51,305600.0,8.3087,8.3185,8.3087,8.3185,305600.0
2011-01-04 15:10:00,8.5,8.51,8.47,8.49,1382900.0,8.3087,8.3185,8.2794,8.2989,1382900.0
2011-01-04 15:20:00,8.49,8.5,8.48,8.49,637800.0,8.2989,8.3087,8.2891,8.2989,637800.0
2011-01-04 15:30:00,8.5,8.51,8.48,8.5,1013700.0,8.3087,8.3185,8.2891,8.3087,1013700.0
2011-01-04 15:40:00,8.5,8.51,8.47,8.47,1791200.0,8.3087,8.3185,8.2794,8.2794,1791200.0
2011-01-04 15:50:00,8.47,8.48,8.4,8.4,6121200.0,8.2794,8.2891,8.2109,8.2109,6121200.0
2011-01-05 09:30:00,8.41,8.5,8.4,8.5,1822500.0,8.2207,8.3087,8.2109,8.3087,1822500.0
2011-01-05 09:40:00,8.5,8.55,8.47,8.54,1002200.0,8.3087,8.3576,8.2794,8.3478,1002200.0
2011-01-05 09:50:00,8.54,8.55,8.49,8.51,512200.0,8.3478,8.3576,8.2989,8.3185,512200.0
2011-01-05 10:00:00,8.51,8.54,8.49,8.53,820500.0,8.3185,8.3478,8.2989,8.338,820500.0
2011-01-05 10:10:00,8.53,8.53,8.49,8.49,374200.0,8.338,8.338,8.2989,8.2989,374200.0
2011-01-05 10:20:00,8.5,8.51,8.49,8.5,1026400.0,8.3087,8.3185,8.2989,8.3087,1026400.0
2011-01-05 10:30:00,8.51,8.51,8.47,8.48,732400.0,8.3185,8.3185,8.2794,8.2891,732400.0
2011-01-05 10:40:00,8.48,8.57,8.47,8.57,1330100.0,8.2891,8.3771,8.2794,8.3771,1330100.0
2011-01-05 10:50:00,8.56,8.58,8.56,8.56,596200.0,8.3673,8.3869,8.3673,8.3673,596200.0
2011-01-05 11:00:00,8.56,8.59,8.54,8.58,1166400.0,8.3673,8.3967,8.3478,8.3869,1166400.0
2011-01-05 11:10:00,8.57,8.66,8.55,8.66,2281800.0,8.3771,8.4651,8.3576,8.4651,2281800.0
2011-01-05 11:20:00,8.66,8.75,8.65,8.73,1664100.0,8.4651,8.5531,8.4553,8.5335,1664100.0
2011-01-05 11:30:00,8.73,8.78,8.71,8.73,2853900.0,8.5335,8.5824,8.514,8.5335,2853900.0
2011-01-05 11:40:00,8.73,8.74,8.66,8.68,971300.0,8.5335,8.5433,8.4651,8.4846,971300.0
2011-01-05 11:50:00,8.67,8.69,8.65,8.65,1414300.0,8.4749,8.4944,8.4553,8.4553,1414300.0
2011-01-05 12:00:00,8.66,8.67,8.64,8.66,1357600.0,8.4651,8.4749,8.4455,8.4651,1357600.0
2011-01-05 12:10:00,8.65,8.67,8.61,8.63,1413500.0,8.4553,8.4749,8.4162,8.4358,1413500.0
2011-01-05 12:20:00,8.62,8.65,8.59,8.63,1498600.0,8.426,8.4553,8.3967,8.4358,1498600.0
2011-01-05 12:30:00,8.64,8.67,8.63,8.66,942300.0,8.4455,8.4749,8.4358,8.4651,942300.0
2011-01-05 12:40:00,8.65,8.66,8.63,8.63,421700.0,8.4553,8.4651,8.4358,8.4358,421700.0
2011-01-05 12:50:00,8.63,8.64,8.6,8.6,406900.0,8.4358,8.4455,8.4064,8.4064,406900.0
2011-01-05 13:00:00,8.6,8.61,8.6,8.6,335300.0,8.4064,8.4162,8.4064,8.4064,335300.0
2011-01-05 13:10:00,8.6,8.61,8.55,8.55,649000.0,8.4064,8.4162,8.3576,8.3576,649000.0
2011-01-05 13:20:00,8.55,8.56,8.53,8.55,701700.0,8.3576,8.3673,8.338,8.3576,701700.0
2011-01-05 13:30:00,8.54,8.58,8.54,8.57,655100.0,8.3478,8.3869,8.3478,8.3771,655100.0
2011-01-05 13:40:00,8.57,8.59,8.56,8.57,423400.0,8.3771,8.3967,8.3673,8.3771,423400.0
2011-01-05 13:50:00,8.57,8.58,8.57,8.57,192800.0,8.3771,8.3869,8.3771,8.3771,192800.0
2011-01-05 14:00:00,8.57,8.58,8.56,8.57,380400.0,8.3771,8.3869,8.3673,8.3771,380400.0
2011-01-05 14:10:00,8.57,8.58,8.56,8.56,376800.0,8.3771,8.3869,8.3673,8.3673,376800.0
2011-01-05 14:20:00,8.56,8.57,8.53,8.54,1181700.0,8.3673,8.3771,8.338,8.3478,1181700.0
2011-01-05 14:30:00,8.55,8.56,8.54,8.55,470700.0,8.3576,8.3673,8.3478,8.3576,470700.0
2011-01-05 14:40:00,8.55,8.56,8.55,8.55,360300.0,8.3576,8.3673,8.3576,8.3576,360300.0
2011-01-05 14:50:00,8.56,8.56,8.55,8.56,209800.0,8.3673,8.3673,8.3576,8.3673,209800.0
2011-01-05 15:00:00,8.56,8.56,8.53,8.55,827600.0,8.3673,8.3673,8.338,8.3576,827600.0
2011-01-05 15:10:00,8.54,8.55,8.51,8.52,1001500.0,8.3478,8.3576,8.3185,8.3282,1001500.0
2011-01-05 15:20:00,8.51,8.52,8.5,8.52,1081800.0,8.3185,8.3282,8.3087,8.3282,1081800.0
2011-01-05 15:30:00,8.51,8.54,8.51,8.53,631400.0,8.3185,8.3478,8.3185,8.338,631400.0
2011-01-05 15:40:00,8.53,8.54,8.52,8.53,755600.0,8.338,8.3478,8.3282,8.338,755600.0
2011-01-05 15:50:00,8.53,8.54,8.52,8.54,2100200.0,8.338,8.3478,8.3282,8.3478,2100200.0
2011-01-06 09:30:00,8.68,8.69,8.6,8.61,1356700.0,8.4846,8.4944,8.4064,8.4162,1356700.0
2011-01-06 09:40:00,8.61,8.63,8.58,8.63,750000.0,8.4162,8.4358,8.3869,8.4358,750000.0
2011-01-06 09:50:00,8.63,8.64,8.62,8.62,443200.0,8.4358,8.4455,8.426,8.426,443200.0
2011-01-06 10:00:00,8.62,8.63,8.59,8.61,887700.0,8.426,8.4358,8.3967,8.4162,887700.0
2011-01-06 10:10:00,8.61,8.61,8.58,8.61,428600.0,8.4162,8.4162,8.3869,8.4162,428600.0
2011-01-06 10:20:00,8.6,8.67,8.6,8.67,1260400.0,8.4064,8.4749,8.4064,8.4749,1260400.0
2011-01-06 10:30:00,8.67,8.7,8.65,8.67,873200.0,8.4749,8.5042,8.4553,8.4749,873200.0
2011-01-06 10:40:00,8.67,8.67,8.65,8.66,442400.0,8.4749,8.4749,8.4553,8.4651,442400.0
2011-01-06 10:50:00,8.66,8.67,8.63,8.63,271600.0,8.4651,8.4749,8.4358,8.4358,271600.0
2011-01-06 11:00:00,8.63,8.64,8.59,8.6,450100.0,8.4358,8.4455,8.3967,8.4064,450100.0
2011-01-06 11:10:00,8.6,8.62,8.59,8.62,474100.0,8.4064,8.426,8.3967,8.426,474100.0
2011-01-06 11:20:00,8.61,8.64,8.61,8.63,355700.0,8.4162,8.4455,8.4162,8.4358,355700.0
2011-01-06 11:30:00,8.63,8.67,8.63,8.66,543700.0,8.4358,8.4749,8.4358,8.4651,543700.0
2011-01-06 11:40:00,8.65,8.68,8.65,8.68,377200.0,8.4553,8.4846,8.4553,8.4846,377200.0
2011-01-06 11:50:00,8.68,8.68,8.63,8.64,296700.0,8.4846,8.4846,8.4358,8.4455,296700.0
2011-01-06 12:00:00,8.63,8.64,8.63,8.63,119600.0,8.4358,8.4455,8.4358,8.4358,119600.0
2011-01-06 12:10:00,8.64,8.64,8.63,8.64,125300.0,8.4455,8.4455,8.4358,8.4455,125300.0
2011-01-06 12:20:00,8.64,8.64,8.63,8.63,144800.0,8.4455,8.4455,8.4358,8.4358,144800.0
2011-01-06 12:30:00,8.64,8.64,8.61,8.61,329900.0,8.4455,8.4455,8.4162,8.4162,329900.0
2011-01-06 12:40:00,8.61,8.64,8.61,8.63,295100.0,8.4162,8.4455,8.4162,8.4358,295100.0
2011-01-06 12:50:00,8.64,8.64,8.63,8.64,189200.0,8.4455,8.4455,8.4358,8.4455,189200.0
2011-01-06 13:00:00,8.64,8.64,8.61,8.61,273400.0,8.4455,8.4455,8.4162,8.4162,273400.0
2011-01-06 13:10:00,8.61,8.62,8.6,8.6,214700.0,8.4162,8.426,8.4064,8.4064,214700.0
2011-01-06 13:20:00,8.61,8.61,8.6,8.61,156000.0,8.4162,8.4162,8.4064,8.4162,156000.0
2011-01-06 13:30:00,8.6,8.63,8.6,8.63,437900.0,8.4064,8.4358,8.4064,8.4358,437900.0
2011-01-06 13:40:00,8.63,8.63,8.6,8.61,338800.0,8.4358,8.4358,8.4064,8.4162,338800.0
2011-01-06 13:50:00,8.6,8.63,8.6,8.63,588100.0,8.4064,8.4358,8.4064,8.4358,588100.0
2011-01-06 14:00:00,8.63,8.65,8.62,8.65,758300.0,8.4358,8.4553,8.426,8.4553,758300.0
2011-01-06 14:10:00,8.65,8.66,8.64,8.66,543600.0,8.4553,8.4651,8.4455,8.4651,543600.0
2011-01-06 14:20:00,8.66,8.66,8.63,8.64,445100.0,8.4651,8.4651,8.4358,8.4455,445100.0
2011-01-06 14:30:00,8.65,8.65,8.64,8.65,226200.0,8.4553,8.4553,8.4455,8.4553,226200.0
2011-01-06 14:40:00,8.65,8.65,8.62,8.62,370900.0,8.4553,8.4553,8.426,8.426,370900.0
2011-01-06 14:50:00,8.62,8.64,8.61,8.63,746300.0,8.426,8.4455,8.4162,8.4358,746300.0
2011-01-06 15:00:00,8.64,8.64,8.62,8.62,365500.0,8.4455,8.4455,8.426,8.426,365500.0
2011-01-06 15:10:00,8.62,8.63,8.58,8.6,1959800.0,8.426,8.4358,8.3869,8.4064,1959800.0
2011-01-06 15:20:00,8.59,8.61,8.56,8.6,1544700.0,8.3967,8.4162,8.3673,8.4064,1544700.0
2011-01-06 15:30:00,8.6,8.61,8.57,8.57,1003500.0,8.4064,8.4162,8.3771,8.3771,1003500.0
2011-01-06 15:40:00,8.57,8.59,8.56,8.58,1085100.0,8.3771,8.3967,8.3673,8.3869,1085100.0
2011-01-06 15:50:00,8.57,8.59,8.55,8.58,2003900.0,8.3771,8.3967,8.3576,8.3869,2003900.0
2011-01-07 09:30:00,8.55,8.7,8.5,8.7,1104600.0,8.3576,8.5042,8.3087,8.5042,1104600.0
2011-01-07 09:40:00,8.7,8.7,8.61,8.62,625800.0,8.5042,8.5042,8.4162,8.426,625800.0
2011-01-07 09:50:00,8.62,8.64,8.61,8.62,434100.0,8.426,8.4455,8.4162,8.426,434100.0
2011-01-07 10:00:00,8.61,8.65,8.61,8.62,456000.0,8.4162,8.4553,8.4162,8.426,456000.0
2011-01-07 10:10:00,8.63,8.67,8.62,8.67,915800.0,8.4358,8.4749,8.426,8.4749,915800.0
2011-01-07 10:20:00,8.67,8.67,8.65,8.67,278400.0,8.4749,8.4749,8.4553,8.4749,278400.0
2011-01-07 10:30:00,8.66,8.7,8.66,8.69,621800.0,8.4651,8.5042,8.4651,8.4944,621800.0
2011-01-07 10:40:00,8.69,8.69,8.65,8.66,612000.0,8.4944,8.4944,8.4553,8.4651,612000.0
2011-01-07 10:50:00,8.66,8.67,8.59,8.61,999900.0,8.4651,8.4749,8.3967,8.4162,999900.0
2011-01-07 11:00:00,8.62,8.63,8.61,8.62,524100.0,8.426,8.4358,8.4162,8.426,524100.0
2011-01-07 11:10:00,8.63,8.65,8.61,8.65,595400.0,8.4358,8.4553,8.4162,8.4553,595400.0
2011-01-07 11:20:00,8.65,8.65,8.62,8.63,263700.0,8.4553,8.4553,8.426,8.4358,263700.0
2011-01-07 11:30:00,8.62,8.63,8.6,8.63,635700.0,8.426,8.4358,8.4064,8.4358,635700.0
2011-01-07 11:40:00,8.63,8.64,8.63,8.64,251400.0,8.4358,8.4455,8.4358,8.4455,251400.0
2011-01-07 11:50:00,8.63,8.64,8.59,8.59,490800.0,8.4358,8.4455,8.3967,8.3967,490800.0
2011-01-07 12:00:00,8.59,8.61,8.58,8.6,423200.0,8.3967,8.4162,8.3869,8.4064,423200.0
2011-01-07 12:10:00,8.6,8.61,8.59,8.6,278300.0,8.4064,8.4162,8.3967,8.4064,278300.0
2011-01-07 12:20:00,8.6,8.6,8.58,8.58,148200.0,8.4064,8.4064,8.3869,8.3869,148200.0
2011-01-07 12:30:00,8.58,8.59,8.53,8.53,554600.0,8.3869,8.3967,8.338,8.338,554600.0
2011-01-07 12:40:00,8.54,8.54,8.5,8.5,370600.0,8.3478,8.3478,8.3087,8.3087,370600.0
2011-01-07 12:50:00,8.51,8.53,8.45,8.53,854800.0,8.3185,8.338,8.2598,8.338,854800.0
2011-01-07 13:00:00,8.53,8.55,8.51,8.52,647700.0,8.338,8.3576,8.3185,8.3282,647700.0
2011-01-07 13:10:00,8.52,8.57,8.51,8.55,473300.0,8.3282,8.3771,8.3185,8.3576,473300.0
2011-01-07 13:20:00,8.55,8.56,8.53,8.54,332500.0,8.3576,8.3673,8.338,8.3478,332500.0
2011-01-07 13:30:00,8.53,8.6,8.53,8.59,396100.0,8.338,8.4064,8.338,8.3967,396100.0
2011-01-07 13:40:00,8.59,8.6,8.57,8.58,402500.0,8.3967,8.4064,8.3771,8.3869,402500.0
2011-01-07 13:50:00,8.59,8.59,8.55,8.57,647000.0,8.3967,8.3967,8.3576,8.3771,647000.0
2011-01-07 14:00:00,8.57,8.59,8.55,8.56,513700.0,8.3771,8.3967,8.3576,8.3673,513700.0
2011-01-07 14:10:00,8.56,8.58,8.55,8.57,296400.0,8.3673,8.3869,8.3576,8.3771,296400.0
2011-01-07 14:20:00,8.57,8.6,8.57,8.59,283600.0,8.3771,8.4064,8.3771,8.3967,283600.0
2011-01-07 14:30:00,8.59,8.62,8.58,8.62,250100.0,8.3967,8.426,8.3869,8.426,250100.0
2011-01-07 14:40:00,8.61,8.62,8.6,8.61,233400.0,8.4162,8.426,8.4064,8.4162,233400.0
2011-01-07 14:50:00,8.61,8.64,8.61,8.63,654100.0,8.4162,8.4455,8.4162,8.4358,654100.0
2011-01-07 15:00:00,8.62,8.65,8.61,8.65,431400.0,8.426,8.4553,8.4162,8.4553,431400.0
2011-01-07 15:10:00,8.65,8.66,8.63,8.65,867800.0,8.4553,8.4651,8.4358,8.4553,867800.0
2011-01-07 15:20:00,8.65,8.66,8.63,8.63,365900.0,8.4553,8.4651,8.4358,8.4358,365900.0
2011-01-07 15:30:00,8.64,8.66,8.63,8.65,318500.0,8.4455,8.4651,8.4358,8.4553,318500.0
2011-01-07 15:40:00,8.65,8.67,8.63,8.65,980800.0,8.4553,8.4749,8.4358,8.4553,980800.0
2011-01-07 15:50:00,8.64,8.66,8.62,8.65,1133400.0,8.4455,8.4651,8.426,8.4553,1133400.0
2011-01-10 09:30:00,8.68,8.68,8.58,8.59,1071400.0,8.4846,8.4846,8.3869,8.3967,1071400.0
2011-01-10 09:40:00,8.59,8.66,8.58,8.62,1396600.0,8.3967,8.4651,8.3869,8.426,1396600.0
2011-01-10 09:50:00,8.62,8.63,8.5,8.5,994900.0,8.426,8.4358,8.3087,8.3087,994900.0
2011-01-10 10:00:00,8.51,8.53,8.47,8.48,1075600.0,8.3185,8.338,8.2794,8.2891,1075600.0
2011-01-10 10:10:00,8.48,8.54,8.47,8.51,1056400.0,8.2891,8.3478,8.2794,8.3185,1056400.0
2011-01-10 10:20:00,8.5,8.51,8.48,8.48,436100.0,8.3087,8.3185,8.2891,8.2891,436100.0
2011-01-10 10:30:00,8.48,8.51,8.47,8.48,1109800.0,8.2891,8.3185,8.2794,8.2891,1109800.0
2011-01-10 10:40:00,8.49,8.5,8.47,8.49,667300.0,8.2989,8.3087,8.2794,8.2989,667300.0
2011-01-10 10:50:00,8.5,8.5,8.47,8.47,319000.0,8.3087,8.3087,8.2794,8.2794,319000.0
2011-01-10 11:00:00,8.47,8.49,8.47,8.47,464100.0,8.2794,8.2989,8.2794,8.2794,464100.0
2011-01-10 11:10:00,8.47,8.48,8.41,8.42,1604200.0,8.2794,8.2891,8.2207,8.2305,1604200.0
2011-01-10 11:20:00,8.43,8.44,8.42,8.44,458000.0,8.2403,8.25,8.2305,8.25,458000.0
2011-01-10 11:30:00,8.44,8.44,8.39,8.41,931000.0,8.25,8.25,8.2012,8.2207,931000.0
2011-01-10 11:40:00,8.4,8.44,8.4,8.42,588300.0,8.2109,8.25,8.2109,8.2305,588300.0
2011-01-10 11:50:00,8.43,8.44,8.41,8.42,930000.0,8.2403,8.25,8.2207,8.2305,930000.0
2011-01-10 12:00:00,8.43,8.44,8.42,8.44,232400.0,8.2403,8.25,8.2305,8.25,232400.0
2011-01-10 12:10:00,8.44,8.44,8.39,8.42,874400.0,8.25,8.25,8.2012,8.2305,874400.0
2011-01-10 12:20:00,8.41,8.43,8.39,8.39,1295600.0,8.2207,8.2403,8.2012,8.2012,1295600.0
2011-01-10 12:30:00,8.4,8.43,8.39,8.4,775000.0,8.2109,8.2403,8.2012,8.2109,775000.0
2011-01-10 12:40:00,8.41,8.43,8.4,8.43,769800.0,8.2207,8.2403,8.2109,8.2403,769800.0
2011-01-10 12:50:00,8.43,8.43,8.42,8.43,221100.0,8.2403,8.2403,8.2305,8.2403,221100.0
2011-01-10 13:00:00,8.43,8.44,8.42,8.44,701600.0,8.2403,8.25,8.2305,8.25,701600.0
2011-01-10 13:10:00,8.44,8.44,8.43,8.43,286900.0,8.25,8.25,8.2403,8.2403,286900.0
2011-01-10 13:20:00,8.44,8.46,8.43,8.45,951400.0,8.25,8.2696,8.2403,8.2598,951400.0
2011-01-10 13:30:00,8.44,8.46,8.44,8.44,399300.0,8.25,8.2696,8.25,8.25,399300.0
2011-01-10 13:40:00,8.45,8.46,8.43,8.45,509000.0,8.2598,8.2696,8.2403,8.2598,509000.0
2011-01-10 13:50:00,8.45,8.46,8.45,8.45,169300.0,8.2598,8.2696,8.2598,8.2598,169300.0
2011-01-10 14:00:00,8.45,8.46,8.43,8.44,439700.0,8.2598,8.2696,8.2403,8.25,439700.0
2011-01-10 14:10:00,8.44,8.47,8.44,8.47,925700.0,8.25,8.2794,8.25,8.2794,925700.0
2011-01-10 14:20:00,8.47,8.5,8.46,8.48,682800.0,8.2794,8.3087,8.2696,8.2891,682800.0
2011-01-10 14:30:00,8.48,8.5,8.47,8.49,893300.0,8.2891,8.3087,8.2794,8.2989,893300.0
2011-01-10 14:40:00,8.5,8.51,8.49,8.51,825800.0,8.3087,8.3185,8.2989,8.3185,825800.0
2011-01-10 14:50:00,8.5,8.5,8.49,8.49,233000.0,8.3087,8.3087,8.2989,8.2989,233000.0
2011-01-10 15:00:00,8.49,8.5,8.47,8.5,881200.0,8.2989,8.3087,8.2794,8.3087,881200.0
2011-01-10 15:10:00,8.49,8.53,8.49,8.51,575400.0,8.2989,8.338,8.2989,8.3185,575400.0
2011-01-10 15:20:00,8.51,8.52,8.5,8.51,307700.0,8.3185,8.3282,8.3087,8.3185,307700.0
2011-01-10 15:30:00,8.51,8.56,8.5,8.56,786500.0,8.3185,8.3673,8.3087,8.3673,786500.0
2011-01-10 15:40:00,8.56,8.56,8.53,8.56,851200.0,8.3673,8.3673,8.338,8.3673,851200.0
2011-01-10 15:50:00,8.56,8.56,8.54,8.55,1487200.0,8.3673,8.3673,8.3478,8.3576,1487200.0
2011-01-11 09:30:00,8.61,8.62,8.51,8.55,1051200.0,8.4162,8.426,8.3185,8.3576,1051200.0
2011-01-11 09:40:00,8.55,8.56,8.5,8.5,782700.0,8.3576,8.3673,8.3087,8.3087,782700.0
2011-01-11 09:50:00,8.5,8.53,8.49,8.51,645400.0,8.3087,8.338,8.2989,8.3185,645400.0
2011-01-11 10:00:00,8.5,8.52,8.49,8.49,549200.0,8.3087,8.3282,8.2989,8.2989,549200.0
2011-01-11 10:10:00,8.49,8.52,8.48,8.52,610800.0,8.2989,8.3282,8.2891,8.3282,610800.0
2011-01-11 10:20:00,8.51,8.53,8.5,8.51,461400.0,8.3185,8.338,8.3087,8.3185,461400.0
2011-01-11 10:30:00,8.5,8.52,8.5,8.51,223100.0,8.3087,8.3282,8.3087,8.3185,223100.0
2011-01-11 10:40:00,8.51,8.51,8.5,8.51,262900.0,8.3185,8.3185,8.3087,8.3185,262900.0
2011-01-11 10:50:00,8.51,8.52,8.5,8.51,150000.0,8.3185,8.3282,8.3087,8.3185,150000.0
2011-01-11 11:00:00,8.52,8.54,8.52,8.53,520000.0,8.3282,8.3478,8.3282,8.338,520000.0
2011-01-11 11:10:00,8.54,8.58,8.53,8.58,612700.0,8.3478,8.3869,8.338,8.3869,612700.0
2011-01-11 11:20:00,8.58,8.59,8.56,8.58,821900.0,8.3869,8.3967,8.3673,8.3869,821900.0
2011-01-11 11:30:00,8.57,8.58,8.54,8.55,335100.0,8.3771,8.3869,8.3478,8.3576,335100.0
2011-01-11 11:40:00,8.55,8.6,8.54,8.6,611800.0,8.3576,8.4064,8.3478,8.4064,611800.0
2011-01-11 11:50:00,8.6,8.6,8.58,8.59,301000.0,8.4064,8.4064,8.3869,8.3967,301000.0
2011-01-11 12:00:00,8.6,8.6,8.58,8.6,339300.0,8.4064,8.4064,8.3869,8.4064,339300.0
2011-01-11 12:10:00,8.6,8.62,8.59,8.61,435200.0,8.4064,8.426,8.3967,8.4162,435200.0
2011-01-11 12:20:00,8.62,8.62,8.61,8.61,158900.0,8.426,8.426,8.4162,8.4162,158900.0
2011-01-11 12:30:00,8.61,8.65,8.61,8.65,339700.0,8.4162,8.4553,8.4162,8.4553,339700.0
2011-01-11 12:40:00,8.65,8.65,8.64,8.65,155600.0,8.4553,8.4553,8.4455,8.4553,155600.0
2011-01-11 12:50:00,8.65,8.65,8.64,8.64,197800.0,8.4553,8.4553,8.4455,8.4455,197800.0
2011-01-11 13:00:00,8.65,8.66,8.61,8.63,697500.0,8.4553,8.4651,8.4162,8.4358,697500.0
2011-01-11 13:10:00,8.63,8.63,8.57,8.6,678100.0,8.4358,8.4358,8.3771,8.4064,678100.0
2011-01-11 13:20:00,8.61,8.63,8.6,8.63,335400.0,8.4162,8.4358,8.4064,8.4358,335400.0
2011-01-11 13:30:00,8.63,8.65,8.62,8.64,241800.0,8.4358,8.4553,8.426,8.4455,241800.0
2011-01-11 13:40:00,8.65,8.65,8.64,8.65,210200.0,8.4553,8.4553,8.4455,8.4553,210200.0
2011-01-11 13:50:00,8.65,8.65,8.63,8.64,578300.0,8.4553,8.4553,8.4358,8.4455,578300.0
2011-01-11 14:00:00,8.64,8.65,8.61,8.62,606600.0,8.4455,8.4553,8.4162,8.426,606600.0
2011-01-11 14:10:00,8.63,8.64,8.61,8.64,419600.0,8.4358,8.4455,8.4162,8.4455,419600.0
2011-01-11 14:20:00,8.63,8.64,8.62,8.63,453400.0,8.4358,8.4455,8.426,8.4358,453400.0
2011-01-11 14:30:00,8.63,8.67,8.62,8.66,1317300.0,8.4358,8.4749,8.426,8.4651,1317300.0
2011-01-11 14:40:00,8.67,8.73,8.66,8.7,1807300.0,8.4749,8.5335,8.4651,8.5042,1807300.0
2011-01-11 14:50:00,8.7,8.7,8.66,8.67,1260400.0,8.5042,8.5042,8.4651,8.4749,1260400.0
2011-01-11 15:00:00,8.67,8.69,8.65,8.67,1279200.0,8.4749,8.4944,8.4553,8.4749,1279200.0
2011-01-11 15:10:00,8.66,8.69,8.66,8.67,679100.0,8.4651,8.4944,8.4651,8.4749,679100.0
2011-01-11 15:20:00,8.67,8.68,8.65,8.66,1082300.0,8.4749,8.4846,8.4553,8.4651,1082300.0
2011-01-11 15:30:00,8.66,8.7,8.66,8.7,702300.0,8.4651,8.5042,8.4651,8.5042,702300.0
2011-01-11 15:40:00,8.7,8.71,8.69,8.7,1292600.0,8.5042,8.514,8.4944,8.5042,1292600.0
2011-01-11 15:50:00,8.69,8.73,8.69,8.73,3084400.0,8.4944,8.5335,8.4944,8.5335,3084400.0
2011-01-12 09:30:00,8.9,8.91,8.84,8.87,2102400.0,8.6997,8.7095,8.641,8.6704,2102400.0
2011-01-12 09:40:00,8.87,8.95,8.87,8.93,1870200.0,8.6704,8.7486,8.6704,8.729,1870200.0
2011-01-12 09:50:00,8.93,8.95,8.89,8.95,2408200.0,8.729,8.7486,8.6899,8.7486,2408200.0
2011-01-12 10:00:00,8.94,8.98,8.92,8.92,2791500.0,8.7388,8.7779,8.7192,8.7192,2791500.0
2011-01-12 10:10:00,8.92,8.96,8.91,8.94,992100.0,8.7192,8.7583,8.7095,8.7388,992100.0
2011-01-12 10:20:00,8.94,9.09,8.94,9.08,3985200.0,8.7388,8.8854,8.7388,8.8756,3985200.0
2011-01-12 10:30:00,9.08,9.16,9.07,9.1,2570500.0,8.8756,8.9538,8.8659,8.8952,2570500.0
2011-01-12 10:40:00,9.11,9.13,9.09,9.1,1443200.0,8.905,8.9245,8.8854,8.8952,1443200.0
2011-01-12 10:50:00,9.1,9.11,9.07,9.11,1237400.0,8.8952,8.905,8.8659,8.905,1237400.0
2011-01-12 11:00:00,9.1,9.25,9.09,9.23,3449000.0,8.8952,9.0418,8.8854,9.0223,3449000.0
2011-01-12 11:10:00,9.23,9.26,9.17,9.24,3662000.0,9.0223,9.0516,8.9636,9.032,3662000.0
2011-01-12 11:20:00,9.25,9.29,9.25,9.27,2456000.0,9.0418,9.0809,9.0418,9.0614,2456000.0
2011-01-12 11:30:00,9.27,9.3,9.25,9.27,1699900.0,9.0614,9.0907,9.0418,9.0614,1699900.0
2011-01-12 11:40:00,9.28,9.3,9.26,9.28,679600.0,9.0711,9.0907,9.0516,9.0711,679600.0
2011-01-12 11:50:00,9.27,9.29,9.23,9.24,1914800.0,9.0614,9.0809,9.0223,9.032,1914800.0
2011-01-12 12:00:00,9.24,9.25,9.22,9.24,1067900.0,9.032,9.0418,9.0125,9.032,1067900.0
2011-01-12 12:10:00,9.23,9.24,9.22,9.23,823400.0,9.0223,9.032,9.0125,9.0223,823400.0
2011-01-12 12:20:00,9.23,9.27,9.22,9.25,1428700.0,9.0223,9.0614,9.0125,9.0418,1428700.0
2011-01-12 12:30:00,9.25,9.25,9.18,9.22,1198300.0,9.0418,9.0418,8.9734,9.0125,1198300.0
2011-01-12 12:40:00,9.22,9.22,9.19,9.22,871200.0,9.0125,9.0125,8.9832,9.0125,871200.0
2011-01-12 12:50:00,9.22,9.28,9.21,9.28,1801200.0,9.0125,9.0711,9.0027,9.0711,1801200.0
2011-01-12 13:00:00,9.27,9.38,9.27,9.35,2461300.0,9.0614,9.1689,9.0614,9.1396,2461300.0
2011-01-12 13:10:00,9.35,9.39,9.34,9.38,2071800.0,9.1396,9.1787,9.1298,9.1689,2071800.0
2011-01-12 13:20:00,9.38,9.42,9.36,9.39,1510400.0,9.1689,9.208,9.1493,9.1787,1510400.0
2011-01-12 13:30:00,9.39,9.4,9.35,9.36,2302800.0,9.1787,9.1884,9.1396,9.1493,2302800.0
2011-01-12 13:40:00,9.36,9.39,9.35,9.38,1045500.0,9.1493,9.1787,9.1396,9.1689,1045500.0
2011-01-12 13:50:00,9.38,9.43,9.36,9.41,1581300.0,9.1689,9.2178,9.1493,9.1982,1581300.0
2011-01-12 14:00:00,9.42,9.42,9.33,9.35,1362200.0,9.208,9.208,9.12,9.1396,1362200.0
2011-01-12 14:10:00,9.35,9.4,9.33,9.39,1559000.0,9.1396,9.1884,9.12,9.1787,1559000.0
2011-01-12 14:20:00,9.4,9.46,9.38,9.46,1697100.0,9.1884,9.2471,9.1689,9.2471,1697100.0
2011-01-12 14:30:00,9.45,9.46,9.41,9.43,2052600.0,9.2373,9.2471,9.1982,9.2178,2052600.0
2011-01-12 14:40:00,9.43,9.44,9.41,9.44,2490800.0,9.2178,9.2275,9.1982,9.2275,2490800.0
2011-01-12 14:50:00,9.44,9.48,9.43,9.47,2492500.0,9.2275,9.2666,9.2178,9.2569,2492500.0
2011-01-12 15:00:00,9.47,9.49,9.42,9.44,3472900.0,9.2569,9.2764,9.208,9.2275,3472900.0
2011-01-12 15:10:00,9.45,9.45,9.34,9.36,4972500.0,9.2373,9.2373,9.1298,9.1493,4972500.0
2011-01-12 15:20:00,9.36,9.38,9.3,9.35,3533500.0,9.1493,9.1689,9.0907,9.1396,3533500.0
2011-01-12 15:30:00,9.35,9.35,9.31,9.34,2145900.0,9.1396,9.1396,9.1005,9.1298,2145900.0
2011-01-12 15:40:00,9.34,9.35,9.3,9.34,3078300.0,9.1298,9.1396,9.0907,9.1298,3078300.0
2011-01-12 15:50:00,9.33,9.36,9.31,9.33,6683700.0,9.12,9.1493,9.1005,9.12,6683700.0
2011-01-13 09:30:00,9.79,9.87,9.61,9.78,7492300.0,9.5697,9.6479,9.3937,9.5599,7492300.0
2011-01-13 09:40:00,9.77,9.78,9.58,9.73,5099600.0,9.5501,9.5599,9.3644,9.511,5099600.0
2011-01-13 09:50:00,9.72,9.74,9.62,9.67,4222400.0,9.5012,9.5208,9.4035,9.4524,4222400.0
2011-01-13 10:00:00,9.66,9.7,9.64,9.69,2153900.0,9.4426,9.4817,9.423,9.4719,2153900.0
2011-01-13 10:10:00,9.69,9.75,9.67,9.73,2810000.0,9.4719,9.5306,9.4524,9.511,2810000.0
2011-01-13 10:20:00,9.73,9.79,9.71,9.76,2581000.0,9.511,9.5697,9.4915,9.5403,2581000.0
2011-01-13 10:30:00,9.76,9.77,9.71,9.75,2720500.0,9.5403,9.5501,9.4915,9.5306,2720500.0
2011-01-13 10:40:00,9.75,9.77,9.68,9.7,2185500.0,9.5306,9.5501,9.4621,9.4817,2185500.0
2011-01-13 10:50:00,9.69,9.75,9.68,9.73,1995600.0,9.4719,9.5306,9.4621,9.511,1995600.0
2011-01-13 11:00:00,9.71,9.72,9.67,9.68,1303900.0,9.4915,9.5012,9.4524,9.4621,1303900.0
2011-01-13 11:10:00,9.68,9.72,9.67,9.72,1061400.0,9.4621,9.5012,9.4524,9.5012,1061400.0
2011-01-13 11:20:00,9.71,9.75,9.69,9.75,1619700.0,9.4915,9.5306,9.4719,9.5306,1619700.0
2011-01-13 11:30:00,9.75,9.79,9.74,9.77,2713500.0,9.5306,9.5697,9.5208,9.5501,2713500.0
2011-01-13 11:40:00,9.77,9.78,9.73,9.73,1420500.0,9.5501,9.5599,9.511,9.511,1420500.0
2011-01-13 11:50:00,9.73,9.75,9.72,9.72,790400.0,9.511,9.5306,9.5012,9.5012,790400.0
2011-01-13 12:00:00,9.72,9.76,9.7,9.76,1033200.0,9.5012,9.5403,9.4817,9.5403,1033200.0
2011-01-13 12:10:00,9.76,9.76,9.72,9.74,885100.0,9.5403,9.5403,9.5012,9.5208,885100.0
2011-01-13 12:20:00,9.74,9.74,9.71,9.72,391800.0,9.5208,9.5208,9.4915,9.5012,391800.0
2011-01-13 12:30:00,9.72,9.73,9.68,9.7,1024200.0,9.5012,9.511,9.4621,9.4817,1024200.0
2011-01-13 12:40:00,9.71,9.77,9.7,9.74,1235100.0,9.4915,9.5501,9.4817,9.5208,1235100.0
2011-01-13 12:50:00,9.74,9.78,9.74,9.76,1156300.0,9.5208,9.5599,9.5208,9.5403,1156300.0
2011-01-13 13:00:00,9.76,9.77,9.7,9.71,1335800.0,9.5403,9.5501,9.4817,9.4915,1335800.0
2011-01-13 13:10:00,9.71,9.71,9.67,9.69,1969500.0,9.4915,9.4915,9.4524,9.4719,1969500.0
2011-01-13 13:20:00,9.69,9.72,9.69,9.7,1068100.0,9.4719,9.5012,9.4719,9.4817,1068100.0
2011-01-13 13:30:00,9.71,9.71,9.67,9.69,858700.0,9.4915,9.4915,9.4524,9.4719,858700.0
2011-01-13 13:40:00,9.68,9.7,9.68,9.7,456600.0,9.4621,9.4817,9.4621,9.4817,456600.0
2011-01-13 13:50:00,9.7,9.72,9.66,9.67,958100.0,9.4817,9.5012,9.4426,9.4524,958100.0
2011-01-13 14:00:00,9.66,9.69,9.64,9.67,1196300.0,9.4426,9.4719,9.423,9.4524,1196300.0
2011-01-13 14:10:00,9.67,9.67,9.62,9.62,1024700.0,9.4524,9.4524,9.4035,9.4035,1024700.0
2011-01-13 14:20:00,9.63,9.68,9.62,9.68,811000.0,9.4133,9.4621,9.4035,9.4621,811000.0
2011-01-13 14:30:00,9.67,9.72,9.67,9.69,1823800.0,9.4524,9.5012,9.4524,9.4719,1823800.0
2011-01-13 14:40:00,9.68,9.7,9.67,9.69,700700.0,9.4621,9.4817,9.4524,9.4719,700700.0
2011-01-13 14:50:00,9.68,9.69,9.62,9.62,1355600.0,9.4621,9.4719,9.4035,9.4035,1355600.0
2011-01-13 15:00:00,9.62,9.68,9.62,9.66,1345300.0,9.4035,9.4621,9.4035,9.4426,1345300.0
2011-01-13 15:10:00,9.66,9.67,9.6,9.61,1191000.0,9.4426,9.4524,9.3839,9.3937,1191000.0
2011-01-13 15:20:00,9.6,9.63,9.59,9.62,1434600.0,9.3839,9.4133,9.3742,9.4035,1434600.0
2011-01-13 15:30:00,9.61,9.65,9.61,9.61,1421200.0,9.3937,9.4328,9.3937,9.3937,1421200.0
2011-01-13 15:40:00,9.61,9.65,9.6,9.65,1267900.0,9.3937,9.4328,9.3839,9.4328,1267900.0
2011-01-13 15:50:00,9.65,9.66,9.61,9.64,3595600.0,9.4328,9.4426,9.3937,9.423,3595600.0
2011-01-14 09:30:00,9.74,9.75,9.65,9.69,2428000.0,9.5208,9.5306,9.4328,9.4719,2428000.0
2011-01-14 09:40:00,9.7,9.74,9.66,9.72,1083600.0,9.4817,9.5208,9.4426,9.5012,1083600.0
2011-01-14 09:50:00,9.72,9.76,9.71,9.76,1409500.0,9.5012,9.5403,9.4915,9.5403,1409500.0
2011-01-14 10:00:00,9.76,9.81,9.72,9.74,1517100.0,9.5403,9.5892,9.5012,9.5208,1517100.0
2011-01-14 10:10:00,9.74,9.77,9.73,9.75,1222500.0,9.5208,9.5501,9.511,9.5306,1222500.0
2011-01-14 10:20:00,9.75,9.76,9.71,9.72,1269800.0,9.5306,9.5403,9.4915,9.5012,1269800.0
2011-01-14 10:30:00,9.72,9.78,9.71,9.75,875900.0,9.5012,9.5599,9.4915,9.5306,875900.0
2011-01-14 10:40:00,9.75,9.78,9.74,9.78,1311600.0,9.5306,9.5599,9.5208,9.5599,1311600.0
2011-01-14 10:50:00,9.78,9.8,9.76,9.8,856500.0,9.5599,9.5794,9.5403,9.5794,856500.0
2011-01-14 11:00:00,9.79,9.85,9.79,9.84,1082600.0,9.5697,9.6283,9.5697,9.6185,1082600.0
2011-01-14 11:10:00,9.84,9.86,9.78,9.8,1024400.0,9.6185,9.6381,9.5599,9.5794,1024400.0
2011-01-14 11:20:00,9.8,9.8,9.78,9.79,840100.0,9.5794,9.5794,9.5599,9.5697,840100.0
2011-01-14 11:30:00,9.78,9.8,9.78,9.8,559900.0,9.5599,9.5794,9.5599,9.5794,559900.0
2011-01-14 11:40:00,9.8,9.8,9.77,9.78,739200.0,9.5794,9.5794,9.5501,9.5599,739200.0
2011-01-14 11:50:00,9.78,9.79,9.75,9.76,780200.0,9.5599,9.5697,9.5306,9.5403,780200.0
2011-01-14 12:00:00,9.76,9.77,9.74,9.75,584600.0,9.5403,9.5501,9.5208,9.5306,584600.0
2011-01-14 12:10:00,9.76,9.79,9.75,9.78,695000.0,9.5403,9.5697,9.5306,9.5599,695000.0
2011-01-14 12:20:00,9.79,9.79,9.76,9.77,1064100.0,9.5697,9.5697,9.5403,9.5501,1064100.0
2011-01-14 12:30:00,9.77,9.78,9.77,9.77,613600.0,9.5501,9.5599,9.5501,9.5501,613600.0
2011-01-14 12:40:00,9.77,9.78,9.76,9.77,438000.0,9.5501,9.5599,9.5403,9.5501,438000.0
2011-01-14 12:50:00,9.78,9.78,9.75,9.75,617800.0,9.5599,9.5599,9.5306,9.5306,617800.0
2011-01-14 13:00:00,9.75,9.77,9.74,9.76,1131200.0,9.5306,9.5501,9.5208,9.5403,1131200.0
2011-01-14 13:10:00,9.75,9.76,9.73,9.73,702100.0,9.5306,9.5403,9.511,9.511,702100.0
2011-01-14 13:20:00,9.73,9.75,9.69,9.72,1252000.0,9.511,9.5306,9.4719,9.5012,1252000.0
2011-01-14 13:30:00,9.72,9.75,9.69,9.72,994600.0,9.5012,9.5306,9.4719,9.5012,994600.0
2011-01-14 13:40:00,9.71,9.73,9.69,9.73,540500.0,9.4915,9.511,9.4719,9.511,540500.0
2011-01-14 13:50:00,9.72,9.75,9.72,9.73,345200.0,9.5012,9.5306,9.5012,9.511,345200.0
2011-01-14 14:00:00,9.73,9.75,9.72,9.74,772200.0,9.511,9.5306,9.5012,9.5208,772200.0
2011-01-14 14:10:00,9.74,9.75,9.71,9.71,1016600.0,9.5208,9.5306,9.4915,9.4915,1016600.0
2011-01-14 14:20:00,9.72,9.74,9.7,9.71,1219700.0,9.5012,9.5208,9.4817,9.4915,1219700.0
2011-01-14 14:30:00,9.72,9.72,9.69,9.69,496000.0,9.5012,9.5012,9.4719,9.4719,496000.0
2011-01-14 14:40:00,9.69,9.7,9.65,9.69,1509800.0,9.4719,9.4817,9.4328,9.4719,1509800.0
2011-01-14 14:50:00,9.69,9.71,9.67,9.68,1106800.0,9.4719,9.4915,9.4524,9.4621,1106800.0
2011-01-14 15:00:00,9.68,9.69,9.68,9.69,233700.0,9.4621,9.4719,9.4621,9.4719,233700.0
2011-01-14 15:10:00,9.68,9.73,9.68,9.72,804200.0,9.4621,9.511,9.4621,9.5012,804200.0
2011-01-14 15:20:00,9.71,9.73,9.69,9.69,925100.0,9.4915,9.511,9.4719,9.4719,925100.0
2011-01-14 15:30:00,9.69,9.71,9.67,9.68,985500.0,9.4719,9.4915,9.4524,9.4621,985500.0
2011-01-14 15:40:00,9.69,9.72,9.66,9.71,1358500.0,9.4719,9.5012,9.4426,9.4915,1358500.0
2011-01-14 15:50:00,9.72,9.72,9.69,9.71,1896300.0,9.5012,9.5012,9.4719,9.4915,1896300.0
2011-01-18 09:30:00,9.75,9.91,9.74,9.88,2856200.0,9.5306,9.687,9.5208,9.6576,2856200.0
2011-01-18 09:40:00,9.87,9.89,9.79,9.79,1669200.0,9.6479,9.6674,9.5697,9.5697,1669200.0
2011-01-18 09:50:00,9.8,9.84,9.78,9.84,1235500.0,9.5794,9.6185,9.5599,9.6185,1235500.0
2011-01-18 10:00:00,9.84,9.89,9.83,9.84,1334100.0,9.6185,9.6674,9.6088,9.6185,1334100.0
2011-01-18 10:10:00,9.85,9.85,9.8,9.81,651500.0,9.6283,9.6283,9.5794,9.5892,651500.0
2011-01-18 10:20:00,9.81,9.86,9.81,9.85,697400.0,9.5892,9.6381,9.5892,9.6283,697400.0
2011-01-18 10:30:00,9.85,9.86,9.8,9.81,1005600.0,9.6283,9.6381,9.5794,9.5892,1005600.0
2011-01-18 10:40:00,9.81,9.81,9.76,9.77,798400.0,9.5892,9.5892,9.5403,9.5501,798400.0
2011-01-18 10:50:00,9.76,9.77,9.71,9.71,571600.0,9.5403,9.5501,9.4915,9.4915,571600.0
2011-01-18 11:00:00,9.71,9.73,9.7,9.73,777500.0,9.4915,9.511,9.4817,9.511,777500.0
2011-01-18 11:10:00,9.73,9.74,9.7,9.71,755300.0,9.511,9.5208,9.4817,9.4915,755300.0
2011-01-18 11:20:00,9.72,9.72,9.67,9.68,523900.0,9.5012,9.5012,9.4524,9.4621,523900.0
2011-01-18 11:30:00,9.68,9.69,9.64,9.68,816200.0,9.4621,9.4719,9.423,9.4621,816200.0
2011-01-18 11:40:00,9.69,9.7,9.68,9.69,192100.0,9.4719,9.4817,9.4621,9.4719,192100.0
2011-01-18 11:50:00,9.7,9.71,9.67,9.68,736900.0,9.4817,9.4915,9.4524,9.4621,736900.0
2011-01-18 12:00:00,9.68,9.71,9.67,9.7,525700.0,9.4621,9.4915,9.4524,9.4817,525700.0
2011-01-18 12:10:00,9.69,9.7,9.68,9.69,588500.0,9.4719,9.4817,9.4621,9.4719,588500.0
2011-01-18 12:20:00,9.69,9.7,9.68,9.68,186700.0,9.4719,9.4817,9.4621,9.4621,186700.0
2011-01-18 12:30:00,9.69,9.69,9.67,9.67,299100.0,9.4719,9.4719,9.4524,9.4524,299100.0
2011-01-18 12:40:00,9.67,9.7,9.66,9.69,426200.0,9.4524,9.4817,9.4426,9.4719,426200.0
2011-01-18 12:50:00,9.69,9.7,9.67,9.67,185300.0,9.4719,9.4817,9.4524,9.4524,185300.0
2011-01-18 13:00:00,9.67,9.7,9.66,9.67,386000.0,9.4524,9.4817,9.4426,9.4524,386000.0
2011-01-18 13:10:00,9.66,9.69,9.66,9.67,304300.0,9.4426,9.4719,9.4426,9.4524,304300.0
2011-01-18 13:20:00,9.67,9.68,9.66,9.68,175900.0,9.4524,9.4621,9.4426,9.4621,175900.0
2011-01-18 13:30:00,9.68,9.69,9.67,9.68,299800.0,9.4621,9.4719,9.4524,9.4621,299800.0
2011-01-18 13:40:00,9.69,9.69,9.64,9.64,501900.0,9.4719,9.4719,9.423,9.423,501900.0
2011-01-18 13:50:00,9.65,9.68,9.63,9.66,551300.0,9.4328,9.4621,9.4133,9.4426,551300.0
2011-01-18 14:00:00,9.65,9.67,9.64,9.65,390300.0,9.4328,9.4524,9.423,9.4328,390300.0
2011-01-18 14:10:00,9.66,9.68,9.64,9.64,215500.0,9.4426,9.4621,9.423,9.423,215500.0
2011-01-18 14:20:00,9.65,9.65,9.62,9.64,352700.0,9.4328,9.4328,9.4035,9.423,352700.0
2011-01-18 14:30:00,9.64,9.64,9.61,9.62,347000.0,9.423,9.423,9.3937,9.4035,347000.0
2011-01-18 14:40:00,9.62,9.63,9.59,9.61,623500.0,9.4035,9.4133,9.3742,9.3937,623500.0
2011-01-18 14:50:00,9.62,9.66,9.61,9.66,389800.0,9.4035,9.4426,9.3937,9.4426,389800.0
2011-01-18 15:00:00,9.65,9.66,9.63,9.63,605300.0,9.4328,9.4426,9.4133,9.4133,605300.0
2011-01-18 15:10:00,9.63,9.65,9.62,9.62,523700.0,9.4133,9.4328,9.4035,9.4035,523700.0
2011-01-18 15:20:00,9.62,9.67,9.62,9.66,476200.0,9.4035,9.4524,9.4035,9.4426,476200.0
2011-01-18 15:30:00,9.66,9.69,9.65,9.67,795500.0,9.4426,9.4719,9.4328,9.4524,795500.0
2011-01-18 15:40:00,9.67,9.68,9.67,9.67,1399200.0,9.4524,9.4621,9.4524,9.4524,1399200.0
2011-01-18 15:50:00,9.67,9.68,9.64,9.65,1729000.0,9.4524,9.4621,9.423,9.4328,1729000.0
2011-01-19 09:30:00,9.61,9.66,9.53,9.64,1684400.0,9.3937,9.4426,9.3155,9.423,1684400.0
2011-01-19 09:40:00,9.64,9.68,9.59,9.66,1299200.0,9.423,9.4621,9.3742,9.4426,1299200.0
2011-01-19 09:50:00,9.66,9.67,9.54,9.58,1260400.0,9.4426,9.4524,9.3253,9.3644,1260400.0
2011-01-19 10:00:00,9.58,9.59,9.52,9.53,1128100.0,9.3644,9.3742,9.3057,9.3155,1128100.0
2011-01-19 10:10:00,9.54,9.54,9.45,9.45,1338100.0,9.3253,9.3253,9.2373,9.2373,1338100.0
2011-01-19 10:20:00,9.45,9.49,9.44,9.47,1834100.0,9.2373,9.2764,9.2275,9.2569,1834100.0
2011-01-19 10:30:00,9.47,9.53,9.46,9.46,1677900.0,9.2569,9.3155,9.2471,9.2471,1677900.0
2011-01-19 10:40:00,9.47,9.47,9.43,9.44,951900.0,9.2569,9.2569,9.2178,9.2275,951900.0
2011-01-19 10:50:00,9.44,9.45,9.39,9.4,679500.0,9.2275,9.2373,9.1787,9.1884,679500.0
2011-01-19 11:00:00,9.4,9.42,9.33,9.37,1541300.0,9.1884,9.208,9.12,9.1591,1541300.0
2011-01-19 11:10:00,9.37,9.38,9.33,9.38,1309300.0,9.1591,9.1689,9.12,9.1689,1309300.0
2011-01-19 11:20:00,9.37,9.38,9.28,9.32,1522600.0,9.1591,9.1689,9.0711,9.1102,1522600.0
2011-01-19 11:30:00,9.32,9.36,9.32,9.34,654300.0,9.1102,9.1493,9.1102,9.1298,654300.0
2011-01-19 11:40:00,9.34,9.37,9.33,9.36,388500.0,9.1298,9.1591,9.12,9.1493,388500.0
2011-01-19 11:50:00,9.36,9.37,9.3,9.3,813200.0,9.1493,9.1591,9.0907,9.0907,813200.0
2011-01-19 12:00:00,9.3,9.36,9.29,9.36,857500.0,9.0907,9.1493,9.0809,9.1493,857500.0
2011-01-19 12:10:00,9.35,9.36,9.34,9.34,268800.0,9.1396,9.1493,9.1298,9.1298,268800.0
2011-01-19 12:20:00,9.35,9.37,9.34,9.35,436200.0,9.1396,9.1591,9.1298,9.1396,436200.0
2011-01-19 12:30:00,9.35,9.36,9.28,9.29,892300.0,9.1396,9.1493,9.0711,9.0809,892300.0
2011-01-19 12:40:00,9.29,9.3,9.22,9.24,1598000.0,9.0809,9.0907,9.0125,9.032,1598000.0
2011-01-19 12:50:00,9.24,9.28,9.24,9.27,412000.0,9.032,9.0711,9.032,9.0614,412000.0
2011-01-19 13:00:00,9.28,9.29,9.25,9.28,1113500.0,9.0711,9.0809,9.0418,9.0711,1113500.0
2011-01-19 13:10:00,9.29,9.29,9.23,9.26,622400.0,9.0809,9.0809,9.0223,9.0516,622400.0
2011-01-19 13:20:00,9.26,9.27,9.24,9.26,453500.0,9.0516,9.0614,9.032,9.0516,453500.0
2011-01-19 13:30:00,9.27,9.3,9.26,9.28,1554200.0,9.0614,9.0907,9.0516,9.0711,1554200.0
2011-01-19 13:40:00,9.28,9.29,9.27,9.27,506600.0,9.0711,9.0809,9.0614,9.0614,506600.0
2011-01-19 13:50:00,9.28,9.31,9.27,9.3,785900.0,9.0711,9.1005,9.0614,9.0907,785900.0
2011-01-19 14:00:00,9.3,9.36,9.3,9.33,823700.0,9.0907,9.1493,9.0907,9.12,823700.0
2011-01-19 14:10:00,9.33,9.35,9.29,9.3,749800.0,9.12,9.1396,9.0809,9.0907,749800.0
2011-01-19 14:20:00,9.29,9.31,9.28,9.3,718300.0,9.0809,9.1005,9.0711,9.0907,718300.0
2011-01-19 14:30:00,9.3,9.33,9.29,9.32,689400.0,9.0907,9.12,9.0809,9.1102,689400.0
2011-01-19 14:40:00,9.32,9.33,9.3,9.3,692700.0,9.1102,9.12,9.0907,9.0907,692700.0
2011-01-19 14:50:00,9.31,9.31,9.26,9.27,906100.0,9.1005,9.1005,9.0516,9.0614,906100.0
2011-01-19 15:00:00,9.27,9.31,9.27,9.28,853600.0,9.0614,9.1005,9.0614,9.0711,853600.0
2011-01-19 15:10:00,9.27,9.31,9.26,9.3,890300.0,9.0614,9.1005,9.0516,9.0907,890300.0
2011-01-19 15:20:00,9.3,9.31,9.29,9.3,827900.0,9.0907,9.1005,9.0809,9.0907,827900.0
2011-01-19 15:30:00,9.3,9.32,9.29,9.32,1201000.0,9.0907,9.1102,9.0809,9.1102,1201000.0
2011-01-19 15:40:00,9.31,9.36,9.29,9.36,1991600.0,9.1005,9.1493,9.0809,9.1493,1991600.0
2011-01-19 15:50:00,9.35,9.38,9.33,9.37,3283100.0,9.1396,9.1689,9.12,9.1591,3283100.0
2011-01-20 09:30:00,9.47,9.47,9.27,9.37,2214400.0,9.2569,9.2569,9.0614,9.1591,2214400.0
2011-01-20 09:40:00,9.38,9.6,9.37,9.57,2055500.0,9.1689,9.3839,9.1591,9.3546,2055500.0
2011-01-20 09:50:00,9.57,9.63,9.54,9.6,1836500.0,9.3546,9.4133,9.3253,9.3839,1836500.0
2011-01-20 10:00:00,9.6,9.65,9.55,9.6,1226200.0,9.3839,9.4328,9.3351,9.3839,1226200.0
2011-01-20 10:10:00,9.6,9.66,9.59,9.62,1405900.0,9.3839,9.4426,9.3742,9.4035,1405900.0
2011-01-20 10:20:00,9.62,9.65,9.59,9.62,1200700.0,9.4035,9.4328,9.3742,9.4035,1200700.0
2011-01-20 10:30:00,9.62,9.64,9.58,9.62,753900.0,9.4035,9.423,9.3644,9.4035,753900.0
2011-01-20 10:40:00,9.61,9.64,9.57,9.58,1582100.0,9.3937,9.423,9.3546,9.3644,1582100.0
2011-01-20 10:50:00,9.57,9.58,9.53,9.54,1716600.0,9.3546,9.3644,9.3155,9.3253,1716600.0
2011-01-20 11:00:00,9.55,9.6,9.54,9.6,1120200.0,9.3351,9.3839,9.3253,9.3839,1120200.0
2011-01-20 11:10:00,9.6,9.61,9.57,9.59,1000700.0,9.3839,9.3937,9.3546,9.3742,1000700.0
2011-01-20 11:20:00,9.59,9.59,9.56,9.58,766700.0,9.3742,9.3742,9.3448,9.3644,766700.0
2011-01-20 11:30:00,9.57,9.58,9.54,9.56,1084200.0,9.3546,9.3644,9.3253,9.3448,1084200.0
2011-01-20 11:40:00,9.55,9.56,9.52,9.55,523500.0,9.3351,9.3448,9.3057,9.3351,523500.0
2011-01-20 11:50:00,9.56,9.59,9.54,9.59,323600.0,9.3448,9.3742,9.3253,9.3742,323600.0
2011-01-20 12:00:00,9.59,9.61,9.58,9.59,237700.0,9.3742,9.3937,9.3644,9.3742,237700.0
2011-01-20 12:10:00,9.59,9.59,9.57,9.59,175800.0,9.3742,9.3742,9.3546,9.3742,175800.0
2011-01-20 12:20:00,9.58,9.61,9.58,9.6,204700.0,9.3644,9.3937,9.3644,9.3839,204700.0
2011-01-20 12:30:00,9.59,9.61,9.59,9.61,160500.0,9.3742,9.3937,9.3742,9.3937,160500.0
2011-01-20 12:40:00,9.6,9.64,9.6,9.6,392000.0,9.3839,9.423,9.3839,9.3839,392000.0
2011-01-20 12:50:00,9.6,9.63,9.6,9.61,240300.0,9.3839,9.4133,9.3839,9.3937,240300.0
2011-01-20 13:00:00,9.61,9.61,9.58,9.59,90100.0,9.3937,9.3937,9.3644,9.3742,90100.0
2011-01-20 13:10:00,9.58,9.6,9.58,9.58,195300.0,9.3644,9.3839,9.3644,9.3644,195300.0
2011-01-20 13:20:00,9.59,9.59,9.55,9.56,290000.0,9.3742,9.3742,9.3351,9.3448,290000.0
2011-01-20 13:30:00,9.56,9.58,9.55,9.55,339100.0,9.3448,9.3644,9.3351,9.3351,339100.0
2011-01-20 13:40:00,9.55,9.58,9.55,9.57,349000.0,9.3351,9.3644,9.3351,9.3546,349000.0
2011-01-20 13:50:00,9.57,9.62,9.55,9.6,337300.0,9.3546,9.4035,9.3351,9.3839,337300.0
2011-01-20 14:00:00,9.6,9.63,9.59,9.61,398500.0,9.3839,9.4133,9.3742,9.3937,398500.0
2011-01-20 14:10:00,9.61,9.64,9.6,9.61,454800.0,9.3937,9.423,9.3839,9.3937,454800.0
2011-01-20 14:20:00,9.61,9.62,9.56,9.6,1072600.0,9.3937,9.4035,9.3448,9.3839,1072600.0
2011-01-20 14:30:00,9.61,9.64,9.6,9.61,476800.0,9.3937,9.423,9.3839,9.3937,476800.0
2011-01-20 14:40:00,9.61,9.64,9.61,9.62,252300.0,9.3937,9.423,9.3937,9.4035,252300.0
2011-01-20 14:50:00,9.62,9.63,9.61,9.63,267900.0,9.4035,9.4133,9.3937,9.4133,267900.0
2011-01-20 15:00:00,9.63,9.63,9.61,9.62,293000.0,9.4133,9.4133,9.3937,9.4035,293000.0
2011-01-20 15:10:00,9.61,9.63,9.6,9.61,348900.0,9.3937,9.4133,9.3839,9.3937,348900.0
2011-01-20 15:20:00,9.61,9.62,9.57,9.57,623900.0,9.3937,9.4035,9.3546,9.3546,623900.0
2011-01-20 15:30:00,9.57,9.6,9.55,9.56,945800.0,9.3546,9.3839,9.3351,9.3448,945800.0
2011-01-20 15:40:00,9.56,9.58,9.55,9.56,834700.0,9.3448,9.3644,9.3351,9.3448,834700.0
2011-01-20 15:50:00,9.56,9.6,9.55,9.59,1514800.0,9.3448,9.3839,9.3351,9.3742,1514800.0
2011-01-21 09:30:00,9.99,10.0,9.75,9.77,6137800.0,9.7652,9.7749,9.5306,9.5501,6137800.0
2011-01-21 09:40:00,9.77,9.87,9.76,9.82,2031800.0,9.5501,9.6479,9.5403,9.599,2031800.0
2011-01-21 09:50:00,9.82,9.9,9.8,9.9,2525800.0,9.599,9.6772,9.5794,9.6772,2525800.0
2011-01-21 10:00:00,9.9,9.93,9.85,9.93,2196600.0,9.6772,9.7065,9.6283,9.7065,2196600.0
2011-01-21 10:10:00,9.92,9.94,9.87,9.89,2692400.0,9.6967,9.7163,9.6479,9.6674,2692400.0
2011-01-21 10:20:00,9.89,9.94,9.85,9.85,2263100.0,9.6674,9.7163,9.6283,9.6283,2263100.0
2011-01-21 10:30:00,9.85,9.89,9.84,9.86,2790900.0,9.6283,9.6674,9.6185,9.6381,2790900.0
2011-01-21 10:40:00,9.86,9.89,9.83,9.83,2086600.0,9.6381,9.6674,9.6088,9.6088,2086600.0
2011-01-21 10:50:00,9.84,9.86,9.81,9.84,824800.0,9.6185,9.6381,9.5892,9.6185,824800.0
2011-01-21 11:00:00,9.84,9.85,9.83,9.84,621500.0,9.6185,9.6283,9.6088,9.6185,621500.0
2011-01-21 11:10:00,9.84,9.84,9.8,9.81,1027300.0,9.6185,9.6185,9.5794,9.5892,1027300.0
2011-01-21 11:20:00,9.81,9.83,9.79,9.8,686400.0,9.5892,9.6088,9.5697,9.5794,686400.0
2011-01-21 11:30:00,9.8,9.8,9.76,9.76,717100.0,9.5794,9.5794,9.5403,9.5403,717100.0
2011-01-21 11:40:00,9.76,9.8,9.76,9.78,1627400.0,9.5403,9.5794,9.5403,9.5599,1627400.0
2011-01-21 11:50:00,9.77,9.78,9.73,9.74,2095700.0,9.5501,9.5599,9.511,9.5208,2095700.0
2011-01-21 12:00:00,9.75,9.75,9.74,9.75,247300.0,9.5306,9.5306,9.5208,9.5306,247300.0
2011-01-21 12:10:00,9.74,9.78,9.74,9.78,927700.0,9.5208,9.5599,9.5208,9.5599,927700.0
2011-01-21 12:20:00,9.77,9.82,9.77,9.82,890000.0,9.5501,9.599,9.5501,9.599,890000.0
2011-01-21 12:30:00,9.82,9.85,9.81,9.83,471300.0,9.599,9.6283,9.5892,9.6088,471300.0
2011-01-21 12:40:00,9.83,9.83,9.8,9.82,1168000.0,9.6088,9.6088,9.5794,9.599,1168000.0
2011-01-21 12:50:00,9.83,9.85,9.82,9.85,316300.0,9.6088,9.6283,9.599,9.6283,316300.0
2011-01-21 13:00:00,9.84,9.85,9.84,9.85,378000.0,9.6185,9.6283,9.6185,9.6283,378000.0
2011-01-21 13:10:00,9.85,9.87,9.84,9.86,989000.0,9.6283,9.6479,9.6185,9.6381,989000.0
2011-01-21 13:20:00,9.85,9.88,9.85,9.85,1371400.0,9.6283,9.6576,9.6283,9.6283,1371400.0
2011-01-21 13:30:00,9.86,9.88,9.84,9.88,1203300.0,9.6381,9.6576,9.6185,9.6576,1203300.0
2011-01-21 13:40:00,9.88,9.88,9.84,9.84,987600.0,9.6576,9.6576,9.6185,9.6185,987600.0
2011-01-21 13:50:00,9.85,9.85,9.81,9.83,497800.0,9.6283,9.6283,9.5892,9.6088,497800.0
2011-01-21 14:00:00,9.84,9.84,9.77,9.79,977300.0,9.6185,9.6185,9.5501,9.5697,977300.0
2011-01-21 14:10:00,9.79,9.81,9.78,9.78,872600.0,9.5697,9.5892,9.5599,9.5599,872600.0
2011-01-21 14:20:00,9.79,9.8,9.78,9.8,357800.0,9.5697,9.5794,9.5599,9.5794,357800.0
2011-01-21 14:30:00,9.8,9.81,9.78,9.79,605900.0,9.5794,9.5892,9.5599,9.5697,605900.0
2011-01-21 14:40:00,9.79,9.81,9.79,9.79,538100.0,9.5697,9.5892,9.5697,9.5697,538100.0
2011-01-21 14:50:00,9.79,9.8,9.75,9.78,1216500.0,9.5697,9.5794,9.5306,9.5599,1216500.0
2011-01-21 15:00:00,9.77,9.78,9.77,9.78,310000.0,9.5501,9.5599,9.5501,9.5599,310000.0
2011-01-21 15:10:00,9.77,9.79,9.77,9.79,549100.0,9.5501,9.5697,9.5501,9.5697,549100.0
2011-01-21 15:20:00,9.79,9.83,9.78,9.79,1270400.0,9.5697,9.6088,9.5599,9.5697,1270400.0
2011-01-21 15:30:00,9.79,9.8,9.77,9.77,861100.0,9.5697,9.5794,9.5501,9.5501,861100.0
2011-01-21 15:40:00,9.78,9.82,9.76,9.81,2067800.0,9.5599,9.599,9.5403,9.5892,2067800.0
2011-01-21 15:50:00,9.82,9.84,9.79,9.83,4004500.0,9.599,9.6185,9.5697,9.6088,4004500.0
2011-01-24 09:30:00,9.82,9.88,9.8,9.82,1871000.0,9.599,9.6576,9.5794,9.599,1871000.0
2011-01-24 09:40:00,9.82,9.83,9.67,9.67,1364200.0,9.599,9.6088,9.4524,9.4524,1364200.0
2011-01-24 09:50:00,9.67,9.68,9.62,9.63,1246000.0,9.4524,9.4621,9.4035,9.4133,1246000.0
2011-01-24 10:00:00,9.62,9.7,9.62,9.7,806600.0,9.4035,9.4817,9.4035,9.4817,806600.0
2011-01-24 10:10:00,9.7,9.71,9.68,9.7,709000.0,9.4817,9.4915,9.4621,9.4817,709000.0
2011-01-24 10:20:00,9.7,9.8,9.7,9.78,643000.0,9.4817,9.5794,9.4817,9.5599,643000.0
2011-01-24 10:30:00,9.78,9.8,9.76,9.77,568300.0,9.5599,9.5794,9.5403,9.5501,568300.0
2011-01-24 10:40:00,9.78,9.78,9.75,9.76,756900.0,9.5599,9.5599,9.5306,9.5403,756900.0
2011-01-24 10:50:00,9.76,9.78,9.75,9.78,395000.0,9.5403,9.5599,9.5306,9.5599,395000.0
2011-01-24 11:00:00,9.77,9.79,9.76,9.78,476800.0,9.5501,9.5697,9.5403,9.5599,476800.0
2011-01-24 11:10:00,9.79,9.8,9.77,9.79,437000.0,9.5697,9.5794,9.5501,9.5697,437000.0
2011-01-24 11:20:00,9.8,9.83,9.79,9.82,914400.0,9.5794,9.6088,9.5697,9.599,914400.0
2011-01-24 11:30:00,9.81,9.84,9.8,9.8,538000.0,9.5892,9.6185,9.5794,9.5794,538000.0
2011-01-24 11:40:00,9.8,9.81,9.79,9.79,431400.0,9.5794,9.5892,9.5697,9.5697,431400.0
2011-01-24 11:50:00,9.8,9.81,9.79,9.79,470800.0,9.5794,9.5892,9.5697,9.5697,470800.0
2011-01-24 12:00:00,9.8,9.84,9.79,9.84,583900.0,9.5794,9.6185,9.5697,9.6185,583900.0
2011-01-24 12:10:00,9.83,9.85,9.83,9.84,507000.0,9.6088,9.6283,9.6088,9.6185,507000.0
2011-01-24 12:20:00,9.84,9.86,9.84,9.85,667600.0,9.6185,9.6381,9.6185,9.6283,667600.0
2011-01-24 12:30:00,9.85,9.85,9.84,9.85,341400.0,9.6283,9.6283,9.6185,9.6283,341400.0
2011-01-24 12:40:00,9.85,9.87,9.84,9.87,1588700.0,9.6283,9.6479,9.6185,9.6479,1588700.0
2011-01-24 12:50:00,9.87,9.89,9.86,9.86,2291400.0,9.6479,9.6674,9.6381,9.6381,2291400.0
2011-01-24 13:00:00,9.86,9.93,9.86,9.9,2762500.0,9.6381,9.7065,9.6381,9.6772,2762500.0
2011-01-24 13:10:00,9.9,9.91,9.86,9.88,1884900.0,9.6772,9.687,9.6381,9.6576,1884900.0
2011-01-24 13:20:00,9.88,9.9,9.84,9.86,1976100.0,9.6576,9.6772,9.6185,9.6381,1976100.0
2011-01-24 13:30:00,9.86,9.86,9.83,9.83,504500.0,9.6381,9.6381,9.6088,9.6088,504500.0
2011-01-24 13:40:00,9.84,9.85,9.83,9.85,631200.0,9.6185,9.6283,9.6088,9.6283,631200.0
2011-01-24 13:50:00,9.84,9.86,9.82,9.84,948300.0,9.6185,9.6381,9.599,9.6185,948300.0
2011-01-24 14:00:00,9.84,9.85,9.83,9.84,230400.0,9.6185,9.6283,9.6088,9.6185,230400.0
2011-01-24 14:10:00,9.84,9.85,9.83,9.84,661200.0,9.6185,9.6283,9.6088,9.6185,661200.0
2011-01-24 14:20:00,9.85,9.85,9.84,9.84,211900.0,9.6283,9.6283,9.6185,9.6185,211900.0
2011-01-24 14:30:00,9.85,10.04,9.84,10.02,10545000.0,9.6283,9.814,9.6185,9.7945,10545000.0
2011-01-24 14:40:00,10.03,10.08,10.0,10.05,6299700.0,9.8043,9.8531,9.7749,9.8238,6299700.0
2011-01-24 14:50:00,10.04,10.06,10.0,10.04,4363400.0,9.814,9.8336,9.7749,9.814,4363400.0
2011-01-24 15:00:00,10.03,10.04,9.99,10.02,3004000.0,9.8043,9.814,9.7652,9.7945,3004000.0
2011-01-24 15:10:00,10.02,10.02,9.98,9.99,2871900.0,9.7945,9.7945,9.7554,9.7652,2871900.0
2011-01-24 15:20:00,10.0,10.01,9.97,9.98,1671400.0,9.7749,9.7847,9.7456,9.7554,1671400.0
2011-01-24 15:30:00,9.98,10.02,9.98,10.02,1089800.0,9.7554,9.7945,9.7554,9.7945,1089800.0
2011-01-24 15:40:00,10.02,10.03,9.99,10.02,2864100.0,9.7945,9.8043,9.7652,9.7945,2864100.0
2011-01-24 15:50:00,10.02,10.04,10.01,10.04,2893700.0,9.7945,9.814,9.7847,9.814,2893700.0
2011-01-25 09:30:00,10.08,10.17,9.98,10.16,3565600.0,9.8531,9.9411,9.7554,9.9313,3565600.0
2011-01-25 09:40:00,10.17,10.22,10.1,10.13,3453200.0,9.9411,9.99,9.8727,9.902,3453200.0
2011-01-25 09:50:00,10.13,10.14,10.02,10.05,2848400.0,9.902,9.9118,9.7945,9.8238,2848400.0
2011-01-25 10:00:00,10.06,10.08,9.95,10.01,3012200.0,9.8336,9.8531,9.7261,9.7847,3012200.0
2011-01-25 10:10:00,10.01,10.03,9.92,9.93,1518600.0,9.7847,9.8043,9.6967,9.7065,1518600.0
2011-01-25 10:20:00,9.93,9.95,9.89,9.92,1199100.0,9.7065,9.7261,9.6674,9.6967,1199100.0
2011-01-25 10:30:00,9.92,9.96,9.9,9.92,1345200.0,9.6967,9.7358,9.6772,9.6967,1345200.0
2011-01-25 10:40:00,9.91,10.01,9.91,10.0,1299600.0,9.687,9.7847,9.687,9.7749,1299600.0
2011-01-25 10:50:00,10.0,10.06,10.0,10.05,1370900.0,9.7749,9.8336,9.7749,9.8238,1370900.0
2011-01-25 11:00:00,10.04,10.05,9.97,10.0,951600.0,9.814,9.8238,9.7456,9.7749,951600.0
2011-01-25 11:10:00,10.0,10.01,9.97,9.98,1341800.0,9.7749,9.7847,9.7456,9.7554,1341800.0
2011-01-25 11:20:00,9.97,9.98,9.93,9.94,1051500.0,9.7456,9.7554,9.7065,9.7163,1051500.0
2011-01-25 11:30:00,9.94,9.98,9.93,9.97,1109500.0,9.7163,9.7554,9.7065,9.7456,1109500.0
2011-01-25 11:40:00,9.98,9.98,9.95,9.96,875000.0,9.7554,9.7554,9.7261,9.7358,875000.0
2011-01-25 11:50:00,9.96,9.99,9.96,9.99,289400.0,9.7358,9.7652,9.7358,9.7652,289400.0
2011-01-25 12:00:00,9.98,10.04,9.98,9.99,983900.0,9.7554,9.814,9.7554,9.7652,983900.0
2011-01-25 12:10:00,9.99,10.02,9.97,10.02,1167200.0,9.7652,9.7945,9.7456,9.7945,1167200.0
2011-01-25 12:20:00,10.02,10.02,9.93,9.94,1676600.0,9.7945,9.7945,9.7065,9.7163,1676600.0
2011-01-25 12:30:00,9.94,9.97,9.93,9.96,1487200.0,9.7163,9.7456,9.7065,9.7358,1487200.0
2011-01-25 12:40:00,9.97,9.98,9.94,9.95,1130100.0,9.7456,9.7554,9.7163,9.7261,1130100.0
2011-01-25 12:50:00,9.95,9.97,9.94,9.96,583200.0,9.7261,9.7456,9.7163,9.7358,583200.0
2011-01-25 13:00:00,9.95,9.96,9.93,9.93,705500.0,9.7261,9.7358,9.7065,9.7065,705500.0
2011-01-25 13:10:00,9.94,9.95,9.93,9.94,359000.0,9.7163,9.7261,9.7065,9.7163,359000.0
2011-01-25 13:20:00,9.94,9.98,9.91,9.97,1140900.0,9.7163,9.7554,9.687,9.7456,1140900.0
2011-01-25 13:30:00,9.98,9.98,9.94,9.98,905000.0,9.7554,9.7554,9.7163,9.7554,905000.0
2011-01-25 13:40:00,9.98,10.03,9.96,10.0,992700.0,9.7554,9.8043,9.7358,9.7749,992700.0
2011-01-25 13:50:00,9.99,10.01,9.97,9.99,615500.0,9.7652,9.7847,9.7456,9.7652,615500.0
2011-01-25 14:00:00,9.99,10.0,9.94,9.95,815800.0,9.7652,9.7749,9.7163,9.7261,815800.0
2011-01-25 14:10:00,9.95,9.95,9.91,9.92,1064700.0,9.7261,9.7261,9.687,9.6967,1064700.0
2011-01-25 14:20:00,9.91,9.95,9.91,9.95,1239500.0,9.687,9.7261,9.687,9.7261,1239500.0
2011-01-25 14:30:00,9.94,9.97,9.93,9.97,502500.0,9.7163,9.7456,9.7065,9.7456,502500.0
2011-01-25 14:40:00,9.97,9.98,9.95,9.96,969700.0,9.7456,9.7554,9.7261,9.7358,969700.0
2011-01-25 14:50:00,9.96,9.97,9.94,9.94,491800.0,9.7358,9.7456,9.7163,9.7163,491800.0
2011-01-25 15:00:00,9.94,9.99,9.94,9.95,638700.0,9.7163,9.7652,9.7163,9.7261,638700.0
2011-01-25 15:10:00,9.95,9.97,9.94,9.95,794300.0,9.7261,9.7456,9.7163,9.7261,794300.0
2011-01-25 15:20:00,9.95,10.0,9.94,9.98,1690200.0,9.7261,9.7749,9.7163,9.7554,1690200.0
2011-01-25 15:30:00,9.98,9.99,9.94,9.94,638900.0,9.7554,9.7652,9.7163,9.7163,638900.0
2011-01-25 15:40:00,9.94,9.98,9.94,9.97,1278700.0,9.7163,9.7554,9.7163,9.7456,1278700.0
2011-01-25 15:50:00,9.98,9.98,9.95,9.97,3078800.0,9.7554,9.7554,9.7261,9.7456,3078800.0
2011-01-26 09:30:00,10.03,10.1,10.01,10.06,1851900.0,9.8043,9.8727,9.7847,9.8336,1851900.0
2011-01-26 09:40:00,10.06,10.08,9.94,9.94,1723900.0,9.8336,9.8531,9.7163,9.7163,1723900.0
2011-01-26 09:50:00,9.94,9.99,9.93,9.97,932400.0,9.7163,9.7652,9.7065,9.7456,932400.0
2011-01-26 10:00:00,9.97,10.0,9.94,9.97,1894700.0,9.7456,9.7749,9.7163,9.7456,1894700.0
2011-01-26 10:10:00,9.97,9.97,9.9,9.92,1744200.0,9.7456,9.7456,9.6772,9.6967,1744200.0
2011-01-26 10:20:00,9.92,9.94,9.91,9.94,1131500.0,9.6967,9.7163,9.687,9.7163,1131500.0
2011-01-26 10:30:00,9.94,9.95,9.91,9.94,661200.0,9.7163,9.7261,9.687,9.7163,661200.0
2011-01-26 10:40:00,9.94,9.97,9.93,9.95,1245700.0,9.7163,9.7456,9.7065,9.7261,1245700.0
2011-01-26 10:50:00,9.94,9.96,9.91,9.93,852500.0,9.7163,9.7358,9.687,9.7065,852500.0
2011-01-26 11:00:00,9.93,10.04,9.92,10.02,1647900.0,9.7065,9.814,9.6967,9.7945,1647900.0
2011-01-26 11:10:00,10.03,10.03,9.99,10.0,711400.0,9.8043,9.8043,9.7652,9.7749,711400.0
2011-01-26 11:20:00,9.99,10.02,9.98,10.0,856600.0,9.7652,9.7945,9.7554,9.7749,856600.0
2011-01-26 11:30:00,10.0,10.02,9.98,10.01,561400.0,9.7749,9.7945,9.7554,9.7847,561400.0
2011-01-26 11:40:00,10.01,10.06,10.0,10.05,945100.0,9.7847,9.8336,9.7749,9.8238,945100.0
2011-01-26 11:50:00,10.05,10.05,10.0,10.01,596600.0,9.8238,9.8238,9.7749,9.7847,596600.0
2011-01-26 12:00:00,10.01,10.01,9.98,9.99,641900.0,9.7847,9.7847,9.7554,9.7652,641900.0
2011-01-26 12:10:00,9.99,10.01,9.99,10.0,247600.0,9.7652,9.7847,9.7652,9.7749,247600.0
2011-01-26 12:20:00,10.0,10.01,9.99,10.0,661600.0,9.7749,9.7847,9.7652,9.7749,661600.0
2011-01-26 12:30:00,10.0,10.05,10.0,10.03,1269900.0,9.7749,9.8238,9.7749,9.8043,1269900.0
2011-01-26 12:40:00,10.04,10.06,10.03,10.05,751800.0,9.814,9.8336,9.8043,9.8238,751800.0
2011-01-26 12:50:00,10.05,10.05,10.04,10.05,207700.0,9.8238,9.8238,9.814,9.8238,207700.0
2011-01-26 13:00:00,10.05,10.05,10.01,10.04,454100.0,9.8238,9.8238,9.7847,9.814,454100.0
2011-01-26 13:10:00,10.04,10.05,10.02,10.02,716900.0,9.814,9.8238,9.7945,9.7945,716900.0
2011-01-26 13:20:00,10.03,10.03,9.99,10.01,744700.0,9.8043,9.8043,9.7652,9.7847,744700.0
2011-01-26 13:30:00,10.01,10.02,10.01,10.02,130000.0,9.7847,9.7945,9.7847,9.7945,130000.0
2011-01-26 13:40:00,10.01,10.03,10.01,10.02,218800.0,9.7847,9.8043,9.7847,9.7945,218800.0
2011-01-26 13:50:00,10.02,10.03,10.0,10.01,395100.0,9.7945,9.8043,9.7749,9.7847,395100.0
2011-01-26 14:00:00,10.0,10.01,9.99,10.0,235300.0,9.7749,9.7847,9.7652,9.7749,235300.0
2011-01-26 14:10:00,9.99,10.01,9.98,10.0,471500.0,9.7652,9.7847,9.7554,9.7749,471500.0
2011-01-26 14:20:00,9.99,10.02,9.96,10.01,1270200.0,9.7652,9.7945,9.7358,9.7847,1270200.0
2011-01-26 14:30:00,10.01,10.03,9.99,10.01,1124300.0,9.7847,9.8043,9.7652,9.7847,1124300.0
2011-01-26 14:40:00,10.01,10.04,9.98,9.99,1643500.0,9.7847,9.814,9.7554,9.7652,1643500.0
2011-01-26 14:50:00,9.98,10.0,9.97,9.99,672300.0,9.7554,9.7749,9.7456,9.7652,672300.0
2011-01-26 15:00:00,9.98,10.01,9.95,9.98,1391400.0,9.7554,9.7847,9.7261,9.7554,1391400.0
2011-01-26 15:10:00,9.98,9.99,9.96,9.98,851500.0,9.7554,9.7652,9.7358,9.7554,851500.0
2011-01-26 15:20:00,9.98,9.99,9.96,9.98,875300.0,9.7554,9.7652,9.7358,9.7554,875300.0
2011-01-26 15:30:00,9.98,9.98,9.93,9.95,1220100.0,9.7554,9.7554,9.7065,9.7261,1220100.0
2011-01-26 15:40:00,9.94,9.99,9.94,9.98,895900.0,9.7163,9.7652,9.7163,9.7554,895900.0
2011-01-26 15:50:00,9.98,9.99,9.93,9.94,2079100.0,9.7554,9.7652,9.7065,9.7163,2079100.0
2011-01-27 09:30:00,10.37,10.48,10.33,10.4,5554600.0,10.1366,10.2441,10.0975,10.1659,5554600.0
2011-01-27 09:40:00,10.41,10.44,10.39,10.4,3968800.0,10.1757,10.205,10.1561,10.1659,3968800.0
2011-01-27 09:50:00,10.4,10.5,10.37,10.45,6632300.0,10.1659,10.2637,10.1366,10.2148,6632300.0
2011-01-27 10:00:00,10.45,10.5,10.42,10.48,2650500.0,10.2148,10.2637,10.1855,10.2441,2650500.0
2011-01-27 10:10:00,10.48,10.55,10.48,10.53,3477600.0,10.2441,10.3125,10.2441,10.293,3477600.0
2011-01-27 10:20:00,10.53,10.55,10.49,10.53,2937500.0,10.293,10.3125,10.2539,10.293,2937500.0
2011-01-27 10:30:00,10.54,10.57,10.53,10.57,3142800.0,10.3028,10.3321,10.293,10.3321,3142800.0
2011-01-27 10:40:00,10.57,10.59,10.54,10.55,2170900.0,10.3321,10.3516,10.3028,10.3125,2170900.0
2011-01-27 10:50:00,10.55,10.63,10.55,10.63,1827300.0,10.3125,10.3907,10.3125,10.3907,1827300.0
2011-01-27 11:00:00,10.63,10.64,10.56,10.56,2259000.0,10.3907,10.4005,10.3223,10.3223,2259000.0
2011-01-27 11:10:00,10.56,10.58,10.49,10.51,2953500.0,10.3223,10.3419,10.2539,10.2734,2953500.0
2011-01-27 11:20:00,10.5,10.52,10.44,10.46,2602600.0,10.2637,10.2832,10.205,10.2246,2602600.0
2011-01-27 11:30:00,10.47,10.54,10.46,10.53,1401500.0,10.2343,10.3028,10.2246,10.293,1401500.0
2011-01-27 11:40:00,10.54,10.55,10.47,10.47,1418100.0,10.3028,10.3125,10.2343,10.2343,1418100.0
2011-01-27 11:50:00,10.47,10.48,10.42,10.48,1410200.0,10.2343,10.2441,10.1855,10.2441,1410200.0
2011-01-27 12:00:00,10.48,10.49,10.44,10.44,671300.0,10.2441,10.2539,10.205,10.205,671300.0
2011-01-27 12:10:00,10.45,10.48,10.43,10.48,992000.0,10.2148,10.2441,10.1952,10.2441,992000.0
2011-01-27 12:20:00,10.48,10.52,10.45,10.51,1254700.0,10.2441,10.2832,10.2148,10.2734,1254700.0
2011-01-27 12:30:00,10.52,10.53,10.49,10.52,1695300.0,10.2832,10.293,10.2539,10.2832,1695300.0
2011-01-27 12:40:00,10.52,10.57,10.49,10.54,2121400.0,10.2832,10.3321,10.2539,10.3028,2121400.0
2011-01-27 12:50:00,10.55,10.57,10.52,10.54,721200.0,10.3125,10.3321,10.2832,10.3028,721200.0
2011-01-27 13:00:00,10.55,10.57,10.54,10.55,581000.0,10.3125,10.3321,10.3028,10.3125,581000.0
2011-01-27 13:10:00,10.55,10.6,10.54,10.57,847100.0,10.3125,10.3614,10.3028,10.3321,847100.0
2011-01-27 13:20:00,10.57,10.59,10.54,10.56,951500.0,10.3321,10.3516,10.3028,10.3223,951500.0
2011-01-27 13:30:00,10.57,10.58,10.55,10.55,586100.0,10.3321,10.3419,10.3125,10.3125,586100.0
2011-01-27 13:40:00,10.55,10.57,10.54,10.54,641100.0,10.3125,10.3321,10.3028,10.3028,641100.0
2011-01-27 13:50:00,10.54,10.6,10.53,10.6,1006900.0,10.3028,10.3614,10.293,10.3614,1006900.0
2011-01-27 14:00:00,10.59,10.6,10.56,10.59,568800.0,10.3516,10.3614,10.3223,10.3516,568800.0
2011-01-27 14:10:00,10.59,10.63,10.58,10.61,1879000.0,10.3516,10.3907,10.3419,10.3712,1879000.0
2011-01-27 14:20:00,10.61,10.62,10.58,10.59,667700.0,10.3712,10.381,10.3419,10.3516,667700.0
2011-01-27 14:30:00,10.59,10.6,10.57,10.58,970600.0,10.3516,10.3614,10.3321,10.3419,970600.0
2011-01-27 14:40:00,10.59,10.6,10.57,10.59,616000.0,10.3516,10.3614,10.3321,10.3516,616000.0
2011-01-27 14:50:00,10.6,10.65,10.59,10.62,1685800.0,10.3614,10.4103,10.3516,10.381,1685800.0
2011-01-27 15:00:00,10.63,10.64,10.56,10.6,2093300.0,10.3907,10.4005,10.3223,10.3614,2093300.0
2011-01-27 15:10:00,10.61,10.62,10.57,10.58,2257600.0,10.3712,10.381,10.3321,10.3419,2257600.0
2011-01-27 15:20:00,10.58,10.6,10.57,10.59,709900.0,10.3419,10.3614,10.3321,10.3516,709900.0
2011-01-27 15:30:00,10.59,10.62,10.57,10.6,2260700.0,10.3516,10.381,10.3321,10.3614,2260700.0
2011-01-27 15:40:00,10.6,10.62,10.59,10.59,2225100.0,10.3614,10.381,10.3516,10.3516,2225100.0
2011-01-27 15:50:00,10.59,10.62,10.58,10.6,4359100.0,10.3516,10.381,10.3419,10.3614,4359100.0
2011-01-28 09:30:00,10.76,10.77,10.6,10.7,2742800.0,10.5178,10.5276,10.3614,10.4592,2742800.0
2011-01-28 09:40:00,10.7,10.76,10.7,10.71,2583100.0,10.4592,10.5178,10.4592,10.4689,2583100.0
2011-01-28 09:50:00,10.7,10.72,10.65,10.67,1939200.0,10.4592,10.4787,10.4103,10.4298,1939200.0
2011-01-28 10:00:00,10.67,10.68,10.56,10.59,2407500.0,10.4298,10.4396,10.3223,10.3516,2407500.0
2011-01-28 10:10:00,10.59,10.67,10.57,10.66,1541200.0,10.3516,10.4298,10.3321,10.4201,1541200.0
2011-01-28 10:20:00,10.66,10.66,10.53,10.56,1317300.0,10.4201,10.4201,10.293,10.3223,1317300.0
2011-01-28 10:30:00,10.56,10.63,10.55,10.59,1308000.0,10.3223,10.3907,10.3125,10.3516,1308000.0
2011-01-28 10:40:00,10.59,10.62,10.55,10.61,1433100.0,10.3516,10.381,10.3125,10.3712,1433100.0
2011-01-28 10:50:00,10.6,10.61,10.54,10.55,1325700.0,10.3614,10.3712,10.3028,10.3125,1325700.0
2011-01-28 11:00:00,10.55,10.55,10.49,10.52,1489900.0,10.3125,10.3125,10.2539,10.2832,1489900.0
2011-01-28 11:10:00,10.51,10.56,10.51,10.54,1290400.0,10.2734,10.3223,10.2734,10.3028,1290400.0
2011-01-28 11:20:00,10.55,10.56,10.45,10.45,968900.0,10.3125,10.3223,10.2148,10.2148,968900.0
2011-01-28 11:30:00,10.45,10.46,10.38,10.38,1889400.0,10.2148,10.2246,10.1464,10.1464,1889400.0
2011-01-28 11:40:00,10.38,10.4,10.34,10.35,1486600.0,10.1464,10.1659,10.1073,10.117,1486600.0
2011-01-28 11:50:00,10.34,10.35,10.21,10.24,1950100.0,10.1073,10.117,9.9802,10.0095,1950100.0
2011-01-28 12:00:00,10.23,10.26,10.16,10.26,2432100.0,9.9997,10.0291,9.9313,10.0291,2432100.0
2011-01-28 12:10:00,10.26,10.29,10.21,10.26,921800.0,10.0291,10.0584,9.9802,10.0291,921800.0
2011-01-28 12:20:00,10.26,10.38,10.26,10.33,1539700.0,10.0291,10.1464,10.0291,10.0975,1539700.0
2011-01-28 12:30:00,10.32,10.35,10.31,10.33,500700.0,10.0877,10.117,10.0779,10.0975,500700.0
2011-01-28 12:40:00,10.33,10.47,10.32,10.44,1797600.0,10.0975,10.2343,10.0877,10.205,1797600.0
2011-01-28 12:50:00,10.44,10.49,10.44,10.46,1105000.0,10.205,10.2539,10.205,10.2246,1105000.0
2011-01-28 13:00:00,10.46,10.49,10.43,10.43,1307900.0,10.2246,10.2539,10.1952,10.1952,1307900.0
2011-01-28 13:10:00,10.43,10.46,10.41,10.44,1182200.0,10.1952,10.2246,10.1757,10.205,1182200.0
2011-01-28 13:20:00,10.44,10.44,10.37,10.4,860300.0,10.205,10.205,10.1366,10.1659,860300.0
2011-01-28 13:30:00,10.4,10.44,10.38,10.39,571000.0,10.1659,10.205,10.1464,10.1561,571000.0
2011-01-28 13:40:00,10.4,10.42,10.37,10.4,449700.0,10.1659,10.1855,10.1366,10.1659,449700.0
2011-01-28 13:50:00,10.4,10.45,10.39,10.45,357100.0,10.1659,10.2148,10.1561,10.2148,357100.0
2011-01-28 14:00:00,10.44,10.45,10.4,10.41,532000.0,10.205,10.2148,10.1659,10.1757,532000.0
2011-01-28 14:10:00,10.41,10.42,10.38,10.41,707600.0,10.1757,10.1855,10.1464,10.1757,707600.0
2011-01-28 14:20:00,10.41,10.47,10.4,10.46,1438700.0,10.1757,10.2343,10.1659,10.2246,1438700.0
2011-01-28 14:30:00,10.45,10.48,10.43,10.43,449000.0,10.2148,10.2441,10.1952,10.1952,449000.0
2011-01-28 14:40:00,10.44,10.46,10.41,10.46,347800.0,10.205,10.2246,10.1757,10.2246,347800.0
2011-01-28 14:50:00,10.46,10.46,10.4,10.41,561800.0,10.2246,10.2246,10.1659,10.1757,561800.0
2011-01-28 15:00:00,10.4,10.44,10.4,10.41,555400.0,10.1659,10.205,10.1659,10.1757,555400.0
2011-01-28 15:10:00,10.42,10.42,10.36,10.38,669300.0,10.1855,10.1855,10.1268,10.1464,669300.0
2011-01-28 15:20:00,10.37,10.4,10.35,10.37,988300.0,10.1366,10.1659,10.117,10.1366,988300.0
2011-01-28 15:30:00,10.36,10.4,10.36,10.36,833600.0,10.1268,10.1659,10.1268,10.1268,833600.0
2011-01-28 15:40:00,10.37,10.39,10.33,10.38,1769500.0,10.1366,10.1561,10.0975,10.1464,1769500.0
2011-01-28 15:50:00,10.38,10.4,10.35,10.37,1779500.0,10.1464,10.1659,10.117,10.1366,1779500.0
2011-01-31 09:30:00,10.5,10.5,10.32,10.33,2209000.0,10.2637,10.2637,10.0877,10.0975,2209000.0
2011-01-31 09:40:00,10.33,10.35,10.26,10.26,1491900.0,10.0975,10.117,10.0291,10.0291,1491900.0
2011-01-31 09:50:00,10.26,10.44,10.25,10.36,1777200.0,10.0291,10.205,10.0193,10.1268,1777200.0
2011-01-31 10:00:00,10.37,10.51,10.35,10.43,1672000.0,10.1366,10.2734,10.117,10.1952,1672000.0
2011-01-31 10:10:00,10.43,10.46,10.35,10.42,1043400.0,10.1952,10.2246,10.117,10.1855,1043400.0
2011-01-31 10:20:00,10.41,10.47,10.39,10.42,928800.0,10.1757,10.2343,10.1561,10.1855,928800.0
2011-01-31 10:30:00,10.42,10.43,10.4,10.42,516300.0,10.1855,10.1952,10.1659,10.1855,516300.0
2011-01-31 10:40:00,10.42,10.43,10.36,10.38,525600.0,10.1855,10.1952,10.1268,10.1464,525600.0
2011-01-31 10:50:00,10.39,10.44,10.38,10.42,614300.0,10.1561,10.205,10.1464,10.1855,614300.0
2011-01-31 11:00:00,10.42,10.44,10.39,10.4,463500.0,10.1855,10.205,10.1561,10.1659,463500.0
2011-01-31 11:10:00,10.41,10.44,10.39,10.42,707800.0,10.1757,10.205,10.1561,10.1855,707800.0
2011-01-31 11:20:00,10.42,10.42,10.39,10.4,358800.0,10.1855,10.1855,10.1561,10.1659,358800.0
2011-01-31 11:30:00,10.4,10.42,10.38,10.39,376800.0,10.1659,10.1855,10.1464,10.1561,376800.0
2011-01-31 11:40:00,10.39,10.41,10.39,10.41,384900.0,10.1561,10.1757,10.1561,10.1757,384900.0
2011-01-31 11:50:00,10.41,10.43,10.38,10.4,570300.0,10.1757,10.1952,10.1464,10.1659,570300.0
2011-01-31 12:00:00,10.4,10.47,10.4,10.45,815400.0,10.1659,10.2343,10.1659,10.2148,815400.0
2011-01-31 12:10:00,10.45,10.5,10.44,10.5,780100.0,10.2148,10.2637,10.205,10.2637,780100.0
2011-01-31 12:20:00,10.5,10.52,10.49,10.52,400000.0,10.2637,10.2832,10.2539,10.2832,400000.0
2011-01-31 12:30:00,10.52,10.54,10.51,10.52,381700.0,10.2832,10.3028,10.2734,10.2832,381700.0
2011-01-31 12:40:00,10.52,10.53,10.47,10.49,586400.0,10.2832,10.293,10.2343,10.2539,586400.0
2011-01-31 12:50:00,10.5,10.53,10.49,10.52,389600.0,10.2637,10.293,10.2539,10.2832,389600.0
2011-01-31 13:00:00,10.51,10.53,10.49,10.51,371400.0,10.2734,10.293,10.2539,10.2734,371400.0
2011-01-31 13:10:00,10.52,10.53,10.5,10.51,195800.0,10.2832,10.293,10.2637,10.2734,195800.0
2011-01-31 13:20:00,10.51,10.51,10.46,10.47,274800.0,10.2734,10.2734,10.2246,10.2343,274800.0
2011-01-31 13:30:00,10.47,10.48,10.43,10.43,309200.0,10.2343,10.2441,10.1952,10.1952,309200.0
2011-01-31 13:40:00,10.43,10.48,10.41,10.47,364100.0,10.1952,10.2441,10.1757,10.2343,364100.0
2011-01-31 13:50:00,10.47,10.49,10.47,10.48,118400.0,10.2343,10.2539,10.2343,10.2441,118400.0
2011-01-31 14:00:00,10.48,10.49,10.47,10.47,218800.0,10.2441,10.2539,10.2343,10.2343,218800.0
2011-01-31 14:10:00,10.47,10.49,10.44,10.46,506300.0,10.2343,10.2539,10.205,10.2246,506300.0
2011-01-31 14:20:00,10.46,10.47,10.46,10.46,164700.0,10.2246,10.2343,10.2246,10.2246,164700.0
2011-01-31 14:30:00,10.46,10.59,10.45,10.58,3088100.0,10.2246,10.3516,10.2148,10.3419,3088100.0
2011-01-31 14:40:00,10.59,10.63,10.54,10.56,1735900.0,10.3516,10.3907,10.3028,10.3223,1735900.0
2011-01-31 14:50:00,10.55,10.59,10.53,10.57,772900.0,10.3125,10.3516,10.293,10.3321,772900.0
2011-01-31 15:00:00,10.57,10.6,10.56,10.58,898300.0,10.3321,10.3614,10.3223,10.3419,898300.0
2011-01-31 15:10:00,10.57,10.58,10.54,10.55,776600.0,10.3321,10.3419,10.3028,10.3125,776600.0
2011-01-31 15:20:00,10.55,10.56,10.5,10.5,772100.0,10.3125,10.3223,10.2637,10.2637,772100.0
2011-01-31 15:30:00,10.5,10.54,10.48,10.5,1438100.0,10.2637,10.3028,10.2441,10.2637,1438100.0
2011-01-31 15:40:00,10.5,10.54,10.49,10.53,1320600.0,10.2637,10.3028,10.2539,10.293,1320600.0
2011-01-31 15:50:00,10.52,10.55,10.51,10.54,1547000.0,10.2832,10.3125,10.2734,10.3028,1547000.0
2011-02-01 09:30:00,10.66,10.83,10.65,10.82,2279900.0,10.4201,10.5862,10.4103,10.5765,2279900.0
2011-02-01 09:40:00,10.82,10.88,10.78,10.83,2712100.0,10.5765,10.6351,10.5374,10.5862,2712100.0
2011-02-01 09:50:00,10.82,10.9,10.82,10.89,1395000.0,10.5765,10.6547,10.5765,10.6449,1395000.0
2011-02-01 10:00:00,10.88,10.9,10.76,10.78,2422600.0,10.6351,10.6547,10.5178,10.5374,2422600.0
2011-02-01 10:10:00,10.78,10.82,10.75,10.81,1303600.0,10.5374,10.5765,10.508,10.5667,1303600.0
2011-02-01 10:20:00,10.81,10.84,10.79,10.83,1614700.0,10.5667,10.596,10.5471,10.5862,1614700.0
2011-02-01 10:30:00,10.83,10.83,10.75,10.79,1443700.0,10.5862,10.5862,10.508,10.5471,1443700.0
2011-02-01 10:40:00,10.79,10.81,10.76,10.8,836100.0,10.5471,10.5667,10.5178,10.5569,836100.0
2011-02-01 10:50:00,10.8,10.83,10.79,10.82,907700.0,10.5569,10.5862,10.5471,10.5765,907700.0
2011-02-01 11:00:00,10.83,10.83,10.77,10.77,869500.0,10.5862,10.5862,10.5276,10.5276,869500.0
2011-02-01 11:10:00,10.78,10.79,10.74,10.79,817600.0,10.5374,10.5471,10.4983,10.5471,817600.0
2011-02-01 11:20:00,10.79,10.8,10.75,10.8,646400.0,10.5471,10.5569,10.508,10.5569,646400.0
2011-02-01 11:30:00,10.8,10.8,10.75,10.78,909100.0,10.5569,10.5569,10.508,10.5374,909100.0
2011-02-01 11:40:00,10.78,10.78,10.74,10.74,593200.0,10.5374,10.5374,10.4983,10.4983,593200.0
2011-02-01 11:50:00,10.74,10.77,10.74,10.76,830300.0,10.4983,10.5276,10.4983,10.5178,830300.0
2011-02-01 12:00:00,10.76,10.78,10.74,10.78,644000.0,10.5178,10.5374,10.4983,10.5374,644000.0
2011-02-01 12:10:00,10.78,10.79,10.77,10.79,963500.0,10.5374,10.5471,10.5276,10.5471,963500.0
2011-02-01 12:20:00,10.78,10.8,10.75,10.75,732200.0,10.5374,10.5569,10.508,10.508,732200.0
2011-02-01 12:30:00,10.76,10.77,10.74,10.76,611500.0,10.5178,10.5276,10.4983,10.5178,611500.0
2011-02-01 12:40:00,10.75,10.8,10.75,10.79,418500.0,10.508,10.5569,10.508,10.5471,418500.0
2011-02-01 12:50:00,10.8,10.83,10.79,10.83,526400.0,10.5569,10.5862,10.5471,10.5862,526400.0
2011-02-01 13:00:00,10.83,10.85,10.82,10.83,717800.0,10.5862,10.6058,10.5765,10.5862,717800.0
2011-02-01 13:10:00,10.84,10.84,10.82,10.83,408100.0,10.596,10.596,10.5765,10.5862,408100.0
2011-02-01 13:20:00,10.82,10.84,10.82,10.83,265800.0,10.5765,10.596,10.5765,10.5862,265800.0
2011-02-01 13:30:00,10.82,10.84,10.79,10.84,866200.0,10.5765,10.596,10.5471,10.596,866200.0
2011-02-01 13:40:00,10.84,10.85,10.82,10.83,832200.0,10.596,10.6058,10.5765,10.5862,832200.0
2011-02-01 13:50:00,10.84,10.84,10.81,10.81,387600.0,10.596,10.596,10.5667,10.5667,387600.0
2011-02-01 14:00:00,10.82,10.83,10.8,10.83,593100.0,10.5765,10.5862,10.5569,10.5862,593100.0
2011-02-01 14:10:00,10.83,10.84,10.81,10.82,351100.0,10.5862,10.596,10.5667,10.5765,351100.0
2011-02-01 14:20:00,10.82,10.82,10.77,10.82,1081200.0,10.5765,10.5765,10.5276,10.5765,1081200.0
2011-02-01 14:30:00,10.82,10.82,10.79,10.8,668600.0,10.5765,10.5765,10.5471,10.5569,668600.0
2011-02-01 14:40:00,10.79,10.8,10.78,10.78,454600.0,10.5471,10.5569,10.5374,10.5374,454600.0
2011-02-01 14:50:00,10.79,10.8,10.76,10.79,821100.0,10.5471,10.5569,10.5178,10.5471,821100.0
2011-02-01 15:00:00,10.79,10.8,10.79,10.8,304200.0,10.5471,10.5569,10.5471,10.5569,304200.0
2011-02-01 15:10:00,10.79,10.82,10.79,10.82,688600.0,10.5471,10.5765,10.5471,10.5765,688600.0
2011-02-01 15:20:00,10.82,10.82,10.8,10.81,587600.0,10.5765,10.5765,10.5569,10.5667,587600.0
2011-02-01 15:30:00,10.8,10.83,10.78,10.8,1455200.0,10.5569,10.5862,10.5374,10.5569,1455200.0
2011-02-01 15:40:00,10.81,10.83,10.77,10.82,1961800.0,10.5667,10.5862,10.5276,10.5765,1961800.0
2011-02-01 15:50:00,10.83,10.83,10.79,10.81,2874400.0,10.5862,10.5862,10.5471,10.5667,2874400.0
2011-02-02 09:30:00,10.69,10.79,10.68,10.73,1657800.0,10.4494,10.5471,10.4396,10.4885,1657800.0
2011-02-02 09:40:00,10.73,10.76,10.68,10.73,932000.0,10.4885,10.5178,10.4396,10.4885,932000.0
2011-02-02 09:50:00,10.73,10.78,10.73,10.75,581200.0,10.4885,10.5374,10.4885,10.508,581200.0
2011-02-02 10:00:00,10.75,10.76,10.68,10.71,997300.0,10.508,10.5178,10.4396,10.4689,997300.0
2011-02-02 10:10:00,10.7,10.81,10.7,10.8,852300.0,10.4592,10.5667,10.4592,10.5569,852300.0
2011-02-02 10:20:00,10.8,10.83,10.78,10.82,707000.0,10.5569,10.5862,10.5374,10.5765,707000.0
2011-02-02 10:30:00,10.83,10.94,10.82,10.93,1280100.0,10.5862,10.6938,10.5765,10.684,1280100.0
2011-02-02 10:40:00,10.93,10.93,10.86,10.87,992300.0,10.684,10.684,10.6156,10.6253,992300.0
2011-02-02 10:50:00,10.87,10.91,10.85,10.9,703200.0,10.6253,10.6644,10.6058,10.6547,703200.0
2011-02-02 11:00:00,10.91,10.95,10.9,10.94,1674100.0,10.6644,10.7035,10.6547,10.6938,1674100.0
2011-02-02 11:10:00,10.94,10.95,10.92,10.93,715000.0,10.6938,10.7035,10.6742,10.684,715000.0
2011-02-02 11:20:00,10.93,10.97,10.92,10.95,1368100.0,10.684,10.7231,10.6742,10.7035,1368100.0
2011-02-02 11:30:00,10.95,10.98,10.93,10.97,819700.0,10.7035,10.7329,10.684,10.7231,819700.0
2011-02-02 11:40:00,10.97,10.99,10.97,10.97,584800.0,10.7231,10.7426,10.7231,10.7231,584800.0
2011-02-02 11:50:00,10.98,11.0,10.97,10.98,928200.0,10.7329,10.7524,10.7231,10.7329,928200.0
2011-02-02 12:00:00,10.98,10.98,10.92,10.92,1128300.0,10.7329,10.7329,10.6742,10.6742,1128300.0
2011-02-02 12:10:00,10.92,10.94,10.89,10.89,754400.0,10.6742,10.6938,10.6449,10.6449,754400.0
2011-02-02 12:20:00,10.89,10.9,10.83,10.86,948900.0,10.6449,10.6547,10.5862,10.6156,948900.0
2011-02-02 12:30:00,10.87,10.88,10.86,10.88,386800.0,10.6253,10.6351,10.6156,10.6351,386800.0
2011-02-02 12:40:00,10.88,10.88,10.85,10.87,292400.0,10.6351,10.6351,10.6058,10.6253,292400.0
2011-02-02 12:50:00,10.87,10.87,10.86,10.87,196600.0,10.6253,10.6253,10.6156,10.6253,196600.0
2011-02-02 13:00:00,10.86,10.87,10.86,10.87,123900.0,10.6156,10.6253,10.6156,10.6253,123900.0
2011-02-02 13:10:00,10.86,10.88,10.86,10.88,208700.0,10.6156,10.6351,10.6156,10.6351,208700.0
2011-02-02 13:20:00,10.88,10.91,10.87,10.91,379200.0,10.6351,10.6644,10.6253,10.6644,379200.0
2011-02-02 13:30:00,10.91,10.93,10.9,10.92,446600.0,10.6644,10.684,10.6547,10.6742,446600.0
2011-02-02 13:40:00,10.91,10.91,10.87,10.91,515200.0,10.6644,10.6644,10.6253,10.6644,515200.0
2011-02-02 13:50:00,10.91,10.91,10.89,10.9,265900.0,10.6644,10.6644,10.6449,10.6547,265900.0
2011-02-02 14:00:00,10.89,10.9,10.87,10.87,284100.0,10.6449,10.6547,10.6253,10.6253,284100.0
2011-02-02 14:10:00,10.87,10.9,10.87,10.9,313300.0,10.6253,10.6547,10.6253,10.6547,313300.0
2011-02-02 14:20:00,10.9,10.9,10.89,10.9,149500.0,10.6547,10.6547,10.6449,10.6547,149500.0
2011-02-02 14:30:00,10.89,10.9,10.88,10.88,318600.0,10.6449,10.6547,10.6351,10.6351,318600.0
2011-02-02 14:40:00,10.88,10.89,10.85,10.85,478100.0,10.6351,10.6449,10.6058,10.6058,478100.0
2011-02-02 14:50:00,10.86,10.89,10.86,10.88,311000.0,10.6156,10.6449,10.6156,10.6351,311000.0
2011-02-02 15:00:00,10.88,10.91,10.88,10.91,349600.0,10.6351,10.6644,10.6351,10.6644,349600.0
2011-02-02 15:10:00,10.91,10.91,10.88,10.88,309000.0,10.6644,10.6644,10.6351,10.6351,309000.0
2011-02-02 15:20:00,10.88,10.89,10.85,10.85,556400.0,10.6351,10.6449,10.6058,10.6058,556400.0
2011-02-02 15:30:00,10.86,10.88,10.84,10.88,1156700.0,10.6156,10.6351,10.596,10.6351,1156700.0
2011-02-02 15:40:00,10.88,10.89,10.86,10.88,1065800.0,10.6351,10.6449,10.6156,10.6351,1065800.0
2011-02-02 15:50:00,10.88,10.89,10.87,10.89,1572200.0,10.6351,10.6449,10.6253,10.6449,1572200.0
2011-02-03 09:30:00,11.0,11.02,10.93,10.98,2213700.0,10.7524,10.772,10.684,10.7329,2213700.0
2011-02-03 09:40:00,10.98,10.98,10.9,10.96,1536700.0,10.7329,10.7329,10.6547,10.7133,1536700.0
2011-02-03 09:50:00,10.96,10.97,10.93,10.95,867800.0,10.7133,10.7231,10.684,10.7035,867800.0
2011-02-03 10:00:00,10.95,10.96,10.84,10.86,1472100.0,10.7035,10.7133,10.596,10.6156,1472100.0
2011-02-03 10:10:00,10.86,10.86,10.74,10.78,2408000.0,10.6156,10.6156,10.4983,10.5374,2408000.0
2011-02-03 10:20:00,10.77,10.83,10.74,10.83,1814900.0,10.5276,10.5862,10.4983,10.5862,1814900.0
2011-02-03 10:30:00,10.83,10.84,10.79,10.84,505500.0,10.5862,10.596,10.5471,10.596,505500.0
2011-02-03 10:40:00,10.83,10.87,10.82,10.82,473900.0,10.5862,10.6253,10.5765,10.5765,473900.0
2011-02-03 10:50:00,10.82,10.83,10.76,10.8,707800.0,10.5765,10.5862,10.5178,10.5569,707800.0
2011-02-03 11:00:00,10.8,10.81,10.75,10.76,458000.0,10.5569,10.5667,10.508,10.5178,458000.0
2011-02-03 11:10:00,10.76,10.8,10.75,10.79,436500.0,10.5178,10.5569,10.508,10.5471,436500.0
2011-02-03 11:20:00,10.78,10.8,10.76,10.8,356700.0,10.5374,10.5569,10.5178,10.5569,356700.0
2011-02-03 11:30:00,10.79,10.86,10.79,10.86,395400.0,10.5471,10.6156,10.5471,10.6156,395400.0
2011-02-03 11:40:00,10.85,10.86,10.83,10.83,297800.0,10.6058,10.6156,10.5862,10.5862,297800.0
2011-02-03 11:50:00,10.84,10.9,10.83,10.9,344000.0,10.596,10.6547,10.5862,10.6547,344000.0
2011-02-03 12:00:00,10.89,10.9,10.85,10.85,369400.0,10.6449,10.6547,10.6058,10.6058,369400.0
2011-02-03 12:10:00,10.85,10.88,10.84,10.87,272400.0,10.6058,10.6351,10.596,10.6253,272400.0
2011-02-03 12:20:00,10.87,10.87,10.86,10.86,99700.0,10.6253,10.6253,10.6156,10.6156,99700.0
2011-02-03 12:30:00,10.86,10.87,10.85,10.87,198400.0,10.6156,10.6253,10.6058,10.6253,198400.0
2011-02-03 12:40:00,10.86,10.87,10.84,10.84,209000.0,10.6156,10.6253,10.596,10.596,209000.0
2011-02-03 12:50:00,10.84,10.85,10.83,10.84,154100.0,10.596,10.6058,10.5862,10.596,154100.0
2011-02-03 13:00:00,10.84,10.85,10.83,10.84,210200.0,10.596,10.6058,10.5862,10.596,210200.0
2011-02-03 13:10:00,10.84,10.85,10.81,10.81,202000.0,10.596,10.6058,10.5667,10.5667,202000.0
2011-02-03 13:20:00,10.81,10.83,10.8,10.8,558000.0,10.5667,10.5862,10.5569,10.5569,558000.0
2011-02-03 13:30:00,10.8,10.82,10.8,10.81,238100.0,10.5569,10.5765,10.5569,10.5667,238100.0
2011-02-03 13:40:00,10.81,10.82,10.8,10.8,223400.0,10.5667,10.5765,10.5569,10.5569,223400.0
2011-02-03 13:50:00,10.8,10.82,10.8,10.82,308800.0,10.5569,10.5765,10.5569,10.5765,308800.0
2011-02-03 14:00:00,10.81,10.84,10.81,10.83,322000.0,10.5667,10.596,10.5667,10.5862,322000.0
2011-02-03 14:10:00,10.83,10.84,10.8,10.83,298500.0,10.5862,10.596,10.5569,10.5862,298500.0
2011-02-03 14:20:00,10.82,10.83,10.8,10.8,187700.0,10.5765,10.5862,10.5569,10.5569,187700.0
2011-02-03 14:30:00,10.8,10.82,10.78,10.82,900200.0,10.5569,10.5765,10.5374,10.5765,900200.0
2011-02-03 14:40:00,10.82,10.82,10.81,10.81,100300.0,10.5765,10.5765,10.5667,10.5667,100300.0
2011-02-03 14:50:00,10.82,10.87,10.81,10.84,900100.0,10.5765,10.6253,10.5667,10.596,900100.0
2011-02-03 15:00:00,10.84,10.9,10.84,10.88,623200.0,10.596,10.6547,10.596,10.6351,623200.0
2011-02-03 15:10:00,10.88,10.89,10.88,10.88,212300.0,10.6351,10.6449,10.6351,10.6351,212300.0
2011-02-03 15:20:00,10.89,10.9,10.88,10.88,366500.0,10.6449,10.6547,10.6351,10.6351,366500.0
2011-02-03 15:30:00,10.88,10.9,10.87,10.9,586600.0,10.6351,10.6547,10.6253,10.6547,586600.0
2011-02-03 15:40:00,10.9,10.91,10.87,10.88,694700.0,10.6547,10.6644,10.6253,10.6351,694700.0
2011-02-03 15:50:00,10.89,10.91,10.88,10.9,1137800.0,10.6449,10.6644,10.6351,10.6547,1137800.0
2011-02-04 09:30:00,10.9,10.95,10.86,10.88,961500.0,10.6547,10.7035,10.6156,10.6351,961500.0
2011-02-04 09:40:00,10.88,10.91,10.81,10.87,1010000.0,10.6351,10.6644,10.5667,10.6253,1010000.0
2011-02-04 09:50:00,10.87,10.92,10.86,10.9,506900.0,10.6253,10.6742,10.6156,10.6547,506900.0
2011-02-04 10:00:00,10.9,10.93,10.9,10.91,310000.0,10.6547,10.684,10.6547,10.6644,310000.0
2011-02-04 10:10:00,10.91,10.92,10.87,10.9,554200.0,10.6644,10.6742,10.6253,10.6547,554200.0
2011-02-04 10:20:00,10.89,10.93,10.89,10.89,900300.0,10.6449,10.684,10.6449,10.6449,900300.0
2011-02-04 10:30:00,10.9,10.93,10.89,10.92,471700.0,10.6547,10.684,10.6449,10.6742,471700.0
2011-02-04 10:40:00,10.91,10.93,10.88,10.88,897200.0,10.6644,10.684,10.6351,10.6351,897200.0
2011-02-04 10:50:00,10.88,10.89,10.82,10.85,922800.0,10.6351,10.6449,10.5765,10.6058,922800.0
2011-02-04 11:00:00,10.84,10.88,10.84,10.87,529100.0,10.596,10.6351,10.596,10.6253,529100.0
2011-02-04 11:10:00,10.87,10.89,10.84,10.86,325800.0,10.6253,10.6449,10.596,10.6156,325800.0
2011-02-04 11:20:00,10.87,10.89,10.85,10.88,624600.0,10.6253,10.6449,10.6058,10.6351,624600.0
2011-02-04 11:30:00,10.89,10.89,10.85,10.86,200800.0,10.6449,10.6449,10.6058,10.6156,200800.0
2011-02-04 11:40:00,10.85,10.87,10.85,10.87,298100.0,10.6058,10.6253,10.6058,10.6253,298100.0
2011-02-04 11:50:00,10.87,10.87,10.85,10.85,376400.0,10.6253,10.6253,10.6058,10.6058,376400.0
2011-02-04 12:00:00,10.85,10.86,10.84,10.85,121400.0,10.6058,10.6156,10.596,10.6058,121400.0
2011-02-04 12:10:00,10.85,10.86,10.84,10.85,161000.0,10.6058,10.6156,10.596,10.6058,161000.0
2011-02-04 12:20:00,10.85,10.86,10.83,10.86,858600.0,10.6058,10.6156,10.5862,10.6156,858600.0
2011-02-04 12:30:00,10.86,10.86,10.85,10.85,197300.0,10.6156,10.6156,10.6058,10.6058,197300.0
2011-02-04 12:40:00,10.86,10.88,10.85,10.88,219000.0,10.6156,10.6351,10.6058,10.6351,219000.0
2011-02-04 12:50:00,10.88,10.89,10.87,10.89,119900.0,10.6351,10.6449,10.6253,10.6449,119900.0
2011-02-04 13:00:00,10.88,10.89,10.87,10.88,176300.0,10.6351,10.6449,10.6253,10.6351,176300.0
2011-02-04 13:10:00,10.87,10.9,10.87,10.9,478700.0,10.6253,10.6547,10.6253,10.6547,478700.0
2011-02-04 13:20:00,10.89,10.94,10.89,10.94,746900.0,10.6449,10.6938,10.6449,10.6938,746900.0
2011-02-04 13:30:00,10.93,10.98,10.92,10.97,1150900.0,10.684,10.7329,10.6742,10.7231,1150900.0
2011-02-04 13:40:00,10.97,11.0,10.97,10.99,420700.0,10.7231,10.7524,10.7231,10.7426,420700.0
2011-02-04 13:50:00,11.0,11.06,10.99,11.05,2588500.0,10.7524,10.8111,10.7426,10.8013,2588500.0
2011-02-04 14:00:00,11.05,11.06,11.03,11.06,879200.0,10.8013,10.8111,10.7817,10.8111,879200.0
2011-02-04 14:10:00,11.06,11.1,11.05,11.1,843900.0,10.8111,10.8502,10.8013,10.8502,843900.0
2011-02-04 14:20:00,11.09,11.1,11.06,11.06,1021600.0,10.8404,10.8502,10.8111,10.8111,1021600.0
2011-02-04 14:30:00,11.06,11.07,11.01,11.02,916500.0,10.8111,10.8208,10.7622,10.772,916500.0
2011-02-04 14:40:00,11.02,11.02,10.99,11.01,837900.0,10.772,10.772,10.7426,10.7622,837900.0
2011-02-04 14:50:00,11.01,11.03,10.99,11.03,1066000.0,10.7622,10.7817,10.7426,10.7817,1066000.0
2011-02-04 15:00:00,11.03,11.03,10.99,11.0,999500.0,10.7817,10.7817,10.7426,10.7524,999500.0
2011-02-04 15:10:00,11.0,11.01,10.99,11.0,777900.0,10.7524,10.7622,10.7426,10.7524,777900.0
2011-02-04 15:20:00,11.0,11.0,10.97,11.0,510700.0,10.7524,10.7524,10.7231,10.7524,510700.0
2011-02-04 15:30:00,10.99,11.02,10.98,11.02,817100.0,10.7426,10.772,10.7329,10.772,817100.0
2011-02-04 15:40:00,11.02,11.02,11.0,11.02,533500.0,10.772,10.772,10.7524,10.772,533500.0
2011-02-04 15:50:00,11.02,11.05,11.01,11.05,1281100.0,10.772,10.8013,10.7622,10.8013,1281100.0
2011-02-07 09:30:00,11.16,11.28,11.15,11.28,3486700.0,10.9088,11.0261,10.899,11.0261,3486700.0
2011-02-07 09:40:00,11.27,11.38,11.26,11.32,4540000.0,11.0163,11.1239,11.0066,11.0652,4540000.0
2011-02-07 09:50:00,11.33,11.33,11.24,11.3,1831400.0,11.075,11.075,10.987,11.0457,1831400.0
2011-02-07 10:00:00,11.3,11.39,11.25,11.34,3004400.0,11.0457,11.1336,10.9968,11.0848,3004400.0
2011-02-07 10:10:00,11.34,11.37,11.31,11.33,1141600.0,11.0848,11.1141,11.0554,11.075,1141600.0
2011-02-07 10:20:00,11.33,11.38,11.33,11.34,1239400.0,11.075,11.1239,11.075,11.0848,1239400.0
2011-02-07 10:30:00,11.34,11.42,11.33,11.42,1579100.0,11.0848,11.163,11.075,11.163,1579100.0
2011-02-07 10:40:00,11.41,11.42,11.37,11.38,1073000.0,11.1532,11.163,11.1141,11.1239,1073000.0
2011-02-07 10:50:00,11.38,11.42,11.38,11.41,1042900.0,11.1239,11.163,11.1239,11.1532,1042900.0
2011-02-07 11:00:00,11.41,11.42,11.39,11.41,664200.0,11.1532,11.163,11.1336,11.1532,664200.0
2011-02-07 11:10:00,11.41,11.43,11.4,11.4,591100.0,11.1532,11.1727,11.1434,11.1434,591100.0
2011-02-07 11:20:00,11.41,11.41,11.37,11.37,812000.0,11.1532,11.1532,11.1141,11.1141,812000.0
2011-02-07 11:30:00,11.37,11.4,11.37,11.4,360400.0,11.1141,11.1434,11.1141,11.1434,360400.0
2011-02-07 11:40:00,11.4,11.4,11.38,11.38,333800.0,11.1434,11.1434,11.1239,11.1239,333800.0
2011-02-07 11:50:00,11.39,11.4,11.36,11.4,661200.0,11.1336,11.1434,11.1043,11.1434,661200.0
2011-02-07 12:00:00,11.4,11.4,11.35,11.37,787900.0,11.1434,11.1434,11.0945,11.1141,787900.0
2011-02-07 12:10:00,11.37,11.4,11.36,11.38,760300.0,11.1141,11.1434,11.1043,11.1239,760300.0
2011-02-07 12:20:00,11.38,11.38,11.37,11.38,221400.0,11.1239,11.1239,11.1141,11.1239,221400.0
2011-02-07 12:30:00,11.38,11.39,11.36,11.36,442900.0,11.1239,11.1336,11.1043,11.1043,442900.0
2011-02-07 12:40:00,11.37,11.38,11.36,11.37,404800.0,11.1141,11.1239,11.1043,11.1141,404800.0
2011-02-07 12:50:00,11.37,11.38,11.35,11.36,379600.0,11.1141,11.1239,11.0945,11.1043,379600.0
2011-02-07 13:00:00,11.36,11.39,11.35,11.38,814000.0,11.1043,11.1336,11.0945,11.1239,814000.0
2011-02-07 13:10:00,11.39,11.39,11.36,11.38,562800.0,11.1336,11.1336,11.1043,11.1239,562800.0
2011-02-07 13:20:00,11.37,11.38,11.36,11.38,236100.0,11.1141,11.1239,11.1043,11.1239,236100.0
2011-02-07 13:30:00,11.37,11.38,11.35,11.36,381200.0,11.1141,11.1239,11.0945,11.1043,381200.0
2011-02-07 13:40:00,11.36,11.38,11.35,11.36,564300.0,11.1043,11.1239,11.0945,11.1043,564300.0
2011-02-07 13:50:00,11.36,11.38,11.35,11.37,591200.0,11.1043,11.1239,11.0945,11.1141,591200.0
2011-02-07 14:00:00,11.37,11.37,11.36,11.36,207400.0,11.1141,11.1141,11.1043,11.1043,207400.0
2011-02-07 14:10:00,11.37,11.37,11.35,11.36,238500.0,11.1141,11.1141,11.0945,11.1043,238500.0
2011-02-07 14:20:00,11.35,11.37,11.31,11.32,762800.0,11.0945,11.1141,11.0554,11.0652,762800.0
2011-02-07 14:30:00,11.32,11.33,11.3,11.31,455400.0,11.0652,11.075,11.0457,11.0554,455400.0
2011-02-07 14:40:00,11.3,11.33,11.28,11.31,1920000.0,11.0457,11.075,11.0261,11.0554,1920000.0
2011-02-07 14:50:00,11.31,11.31,11.21,11.25,1238900.0,11.0554,11.0554,10.9577,10.9968,1238900.0
2011-02-07 15:00:00,11.25,11.32,11.22,11.32,1228500.0,10.9968,11.0652,10.9675,11.0652,1228500.0
2011-02-07 15:10:00,11.32,11.32,11.27,11.27,1416500.0,11.0652,11.0652,11.0163,11.0163,1416500.0
2011-02-07 15:20:00,11.28,11.31,11.27,11.29,1359000.0,11.0261,11.0554,11.0163,11.0359,1359000.0
2011-02-07 15:30:00,11.29,11.33,11.29,11.33,1310000.0,11.0359,11.075,11.0359,11.075,1310000.0
2011-02-07 15:40:00,11.33,11.37,11.31,11.35,2041500.0,11.075,11.1141,11.0554,11.0945,2041500.0
2011-02-07 15:50:00,11.35,11.36,11.28,11.29,2669800.0,11.0945,11.1043,11.0261,11.0359,2669800.0
2011-02-08 09:30:00,11.34,11.34,11.1,11.11,2531800.0,11.0848,11.0848,10.8502,10.8599,2531800.0
2011-02-08 09:40:00,11.11,11.28,11.02,11.26,3769600.0,10.8599,11.0261,10.772,11.0066,3769600.0
2011-02-08 09:50:00,11.26,11.29,11.24,11.27,1711100.0,11.0066,11.0359,10.987,11.0163,1711100.0
2011-02-08 10:00:00,11.27,11.29,11.21,11.24,1083800.0,11.0163,11.0359,10.9577,10.987,1083800.0
2011-02-08 10:10:00,11.24,11.27,11.22,11.27,925400.0,10.987,11.0163,10.9675,11.0163,925400.0
2011-02-08 10:20:00,11.27,11.29,11.25,11.25,537400.0,11.0163,11.0359,10.9968,10.9968,537400.0
2011-02-08 10:30:00,11.25,11.29,11.25,11.27,630300.0,10.9968,11.0359,10.9968,11.0163,630300.0
2011-02-08 10:40:00,11.27,11.28,11.25,11.26,380300.0,11.0163,11.0261,10.9968,11.0066,380300.0
2011-02-08 10:50:00,11.26,11.28,11.23,11.25,533300.0,11.0066,11.0261,10.9772,10.9968,533300.0
2011-02-08 11:00:00,11.25,11.26,11.2,11.21,911800.0,10.9968,11.0066,10.9479,10.9577,911800.0
2011-02-08 11:10:00,11.21,11.25,11.2,11.23,499100.0,10.9577,10.9968,10.9479,10.9772,499100.0
2011-02-08 11:20:00,11.23,11.24,11.21,11.21,476500.0,10.9772,10.987,10.9577,10.9577,476500.0
2011-02-08 11:30:00,11.21,11.27,11.21,11.25,408100.0,10.9577,11.0163,10.9577,10.9968,408100.0
2011-02-08 11:40:00,11.25,11.27,11.23,11.27,275100.0,10.9968,11.0163,10.9772,11.0163,275100.0
2011-02-08 11:50:00,11.27,11.28,11.25,11.27,343200.0,11.0163,11.0261,10.9968,11.0163,343200.0
2011-02-08 12:00:00,11.27,11.29,11.26,11.27,455700.0,11.0163,11.0359,11.0066,11.0163,455700.0
2011-02-08 12:10:00,11.27,11.28,11.25,11.28,319500.0,11.0163,11.0261,10.9968,11.0261,319500.0
2011-02-08 12:20:00,11.27,11.28,11.24,11.28,519600.0,11.0163,11.0261,10.987,11.0261,519600.0
2011-02-08 12:30:00,11.27,11.3,11.27,11.28,294800.0,11.0163,11.0457,11.0163,11.0261,294800.0
2011-02-08 12:40:00,11.27,11.29,11.26,11.28,621500.0,11.0163,11.0359,11.0066,11.0261,621500.0
2011-02-08 12:50:00,11.28,11.28,11.23,11.24,901100.0,11.0261,11.0261,10.9772,10.987,901100.0
2011-02-08 13:00:00,11.24,11.26,11.24,11.25,231300.0,10.987,11.0066,10.987,10.9968,231300.0
2011-02-08 13:10:00,11.25,11.25,11.23,11.23,205900.0,10.9968,10.9968,10.9772,10.9772,205900.0
2011-02-08 13:20:00,11.23,11.26,11.23,11.25,753100.0,10.9772,11.0066,10.9772,10.9968,753100.0
2011-02-08 13:30:00,11.25,11.25,11.23,11.24,131500.0,10.9968,10.9968,10.9772,10.987,131500.0
2011-02-08 13:40:00,11.23,11.26,11.23,11.25,396800.0,10.9772,11.0066,10.9772,10.9968,396800.0
2011-02-08 13:50:00,11.25,11.25,11.19,11.19,1237600.0,10.9968,10.9968,10.9381,10.9381,1237600.0
2011-02-08 14:00:00,11.19,11.25,11.19,11.24,511300.0,10.9381,10.9968,10.9381,10.987,511300.0
2011-02-08 14:10:00,11.24,11.25,11.23,11.24,319800.0,10.987,10.9968,10.9772,10.987,319800.0
2011-02-08 14:20:00,11.24,11.26,11.22,11.25,508300.0,10.987,11.0066,10.9675,10.9968,508300.0
2011-02-08 14:30:00,11.25,11.27,11.24,11.25,491300.0,10.9968,11.0163,10.987,10.9968,491300.0
2011-02-08 14:40:00,11.26,11.37,11.25,11.36,5510400.0,11.0066,11.1141,10.9968,11.1043,5510400.0
2011-02-08 14:50:00,11.36,11.37,11.32,11.35,1510600.0,11.1043,11.1141,11.0652,11.0945,1510600.0
2011-02-08 15:00:00,11.35,11.45,11.34,11.44,1977700.0,11.0945,11.1923,11.0848,11.1825,1977700.0
2011-02-08 15:10:00,11.44,11.44,11.39,11.4,1254500.0,11.1825,11.1825,11.1336,11.1434,1254500.0
2011-02-08 15:20:00,11.39,11.42,11.38,11.38,776300.0,11.1336,11.163,11.1239,11.1239,776300.0
2011-02-08 15:30:00,11.38,11.42,11.38,11.41,645200.0,11.1239,11.163,11.1239,11.1532,645200.0
2011-02-08 15:40:00,11.41,11.46,11.4,11.46,1529700.0,11.1532,11.2021,11.1434,11.2021,1529700.0
2011-02-08 15:50:00,11.46,11.46,11.4,11.44,2491200.0,11.2021,11.2021,11.1434,11.1825,2491200.0
2011-02-09 09:30:00,11.47,11.6,11.4,11.41,3721800.0,11.2118,11.3389,11.1434,11.1532,3721800.0
2011-02-09 09:40:00,11.41,11.42,11.25,11.26,3059800.0,11.1532,11.163,10.9968,11.0066,3059800.0
2011-02-09 09:50:00,11.27,11.34,11.2,11.34,4157900.0,11.0163,11.0848,10.9479,11.0848,4157900.0
2011-02-09 10:00:00,11.34,11.39,11.31,11.33,2399800.0,11.0848,11.1336,11.0554,11.075,2399800.0
2011-02-09 10:10:00,11.33,11.34,11.26,11.26,1004200.0,11.075,11.0848,11.0066,11.0066,1004200.0
2011-02-09 10:20:00,11.26,11.32,11.26,11.31,755900.0,11.0066,11.0652,11.0066,11.0554,755900.0
2011-02-09 10:30:00,11.31,11.36,11.3,11.32,1783600.0,11.0554,11.1043,11.0457,11.0652,1783600.0
2011-02-09 10:40:00,11.31,11.36,11.3,11.34,1573400.0,11.0554,11.1043,11.0457,11.0848,1573400.0
2011-02-09 10:50:00,11.33,11.35,11.32,11.35,965700.0,11.075,11.0945,11.0652,11.0945,965700.0
2011-02-09 11:00:00,11.35,11.39,11.33,11.39,1816500.0,11.0945,11.1336,11.075,11.1336,1816500.0
2011-02-09 11:10:00,11.39,11.39,11.28,11.31,1502800.0,11.1336,11.1336,11.0261,11.0554,1502800.0
2011-02-09 11:20:00,11.32,11.32,11.22,11.24,2010500.0,11.0652,11.0652,10.9675,10.987,2010500.0
2011-02-09 11:30:00,11.25,11.27,11.24,11.26,704100.0,10.9968,11.0163,10.987,11.0066,704100.0
2011-02-09 11:40:00,11.26,11.3,11.25,11.29,512100.0,11.0066,11.0457,10.9968,11.0359,512100.0
2011-02-09 11:50:00,11.28,11.28,11.23,11.24,763600.0,11.0261,11.0261,10.9772,10.987,763600.0
2011-02-09 12:00:00,11.23,11.29,11.21,11.29,1036600.0,10.9772,11.0359,10.9577,11.0359,1036600.0
2011-02-09 12:10:00,11.28,11.29,11.24,11.26,405400.0,11.0261,11.0359,10.987,11.0066,405400.0
2011-02-09 12:20:00,11.26,11.29,11.24,11.29,500200.0,11.0066,11.0359,10.987,11.0359,500200.0
2011-02-09 12:30:00,11.29,11.3,11.27,11.3,638100.0,11.0359,11.0457,11.0163,11.0457,638100.0
2011-02-09 12:40:00,11.3,11.3,11.29,11.29,191700.0,11.0457,11.0457,11.0359,11.0359,191700.0
2011-02-09 12:50:00,11.29,11.34,11.29,11.31,1847000.0,11.0359,11.0848,11.0359,11.0554,1847000.0
2011-02-09 13:00:00,11.31,11.35,11.29,11.34,513600.0,11.0554,11.0945,11.0359,11.0848,513600.0
2011-02-09 13:10:00,11.34,11.34,11.32,11.33,306700.0,11.0848,11.0848,11.0652,11.075,306700.0
2011-02-09 13:20:00,11.34,11.34,11.32,11.34,741000.0,11.0848,11.0848,11.0652,11.0848,741000.0
2011-02-09 13:30:00,11.34,11.34,11.32,11.32,476100.0,11.0848,11.0848,11.0652,11.0652,476100.0
2011-02-09 13:40:00,11.32,11.33,11.28,11.28,761900.0,11.0652,11.075,11.0261,11.0261,761900.0
2011-02-09 13:50:00,11.29,11.29,11.25,11.26,832400.0,11.0359,11.0359,10.9968,11.0066,832400.0
2011-02-09 14:00:00,11.25,11.27,11.24,11.24,1044600.0,10.9968,11.0163,10.987,10.987,1044600.0
2011-02-09 14:10:00,11.24,11.26,11.22,11.23,659600.0,10.987,11.0066,10.9675,10.9772,659600.0
2011-02-09 14:20:00,11.23,11.25,11.21,11.23,1129600.0,10.9772,10.9968,10.9577,10.9772,1129600.0
2011-02-09 14:30:00,11.23,11.25,11.21,11.21,810700.0,10.9772,10.9968,10.9577,10.9577,810700.0
2011-02-09 14:40:00,11.21,11.23,11.18,11.2,1856100.0,10.9577,10.9772,10.9284,10.9479,1856100.0
2011-02-09 14:50:00,11.2,11.23,11.18,11.21,827000.0,10.9479,10.9772,10.9284,10.9577,827000.0
2011-02-09 15:00:00,11.21,11.23,11.18,11.19,729400.0,10.9577,10.9772,10.9284,10.9381,729400.0
2011-02-09 15:10:00,11.19,11.25,11.18,11.22,646300.0,10.9381,10.9968,10.9284,10.9675,646300.0
2011-02-09 15:20:00,11.22,11.25,11.21,11.24,552600.0,10.9675,10.9968,10.9577,10.987,552600.0
2011-02-09 15:30:00,11.24,11.24,11.23,11.24,448900.0,10.987,10.987,10.9772,10.987,448900.0
2011-02-09 15:40:00,11.23,11.28,11.23,11.28,1514100.0,10.9772,11.0261,10.9772,11.0261,1514100.0
2011-02-09 15:50:00,11.28,11.29,11.26,11.27,2096200.0,11.0261,11.0359,11.0066,11.0163,2096200.0
2011-02-10 09:30:00,11.07,11.17,11.02,11.15,2677200.0,10.8208,10.9186,10.772,10.899,2677200.0
2011-02-10 09:40:00,11.15,11.16,11.08,11.11,1570500.0,10.899,10.9088,10.8306,10.8599,1570500.0
2011-02-10 09:50:00,11.1,11.2,11.1,11.15,956300.0,10.8502,10.9479,10.8502,10.899,956300.0
2011-02-10 10:00:00,11.16,11.24,11.15,11.23,1349900.0,10.9088,10.987,10.899,10.9772,1349900.0
2011-02-10 10:10:00,11.23,11.34,11.22,11.34,1651100.0,10.9772,11.0848,10.9675,11.0848,1651100.0
2011-02-10 10:20:00,11.34,11.34,11.25,11.29,1240500.0,11.0848,11.0848,10.9968,11.0359,1240500.0
2011-02-10 10:30:00,11.29,11.32,11.25,11.27,986600.0,11.0359,11.0652,10.9968,11.0163,986600.0
2011-02-10 10:40:00,11.28,11.34,11.27,11.34,1082400.0,11.0261,11.0848,11.0163,11.0848,1082400.0
2011-02-10 10:50:00,11.34,11.34,11.31,11.32,847300.0,11.0848,11.0848,11.0554,11.0652,847300.0
2011-02-10 11:00:00,11.31,11.37,11.3,11.35,1771800.0,11.0554,11.1141,11.0457,11.0945,1771800.0
2011-02-10 11:10:00,11.35,11.37,11.33,11.36,1337500.0,11.0945,11.1141,11.075,11.1043,1337500.0
2011-02-10 11:20:00,11.37,11.38,11.34,11.37,1366800.0,11.1141,11.1239,11.0848,11.1141,1366800.0
2011-02-10 11:30:00,11.37,11.37,11.32,11.32,1165400.0,11.1141,11.1141,11.0652,11.0652,1165400.0
2011-02-10 11:40:00,11.33,11.33,11.29,11.31,596800.0,11.075,11.075,11.0359,11.0554,596800.0
2011-02-10 11:50:00,11.3,11.33,11.3,11.32,455600.0,11.0457,11.075,11.0457,11.0652,455600.0
2011-02-10 12:00:00,11.31,11.32,11.29,11.31,312500.0,11.0554,11.0652,11.0359,11.0554,312500.0
2011-02-10 12:10:00,11.31,11.32,11.3,11.3,137600.0,11.0554,11.0652,11.0457,11.0457,137600.0
2011-02-10 12:20:00,11.3,11.31,11.3,11.31,107800.0,11.0457,11.0554,11.0457,11.0554,107800.0
2011-02-10 12:30:00,11.3,11.33,11.3,11.31,455100.0,11.0457,11.075,11.0457,11.0554,455100.0
2011-02-10 12:40:00,11.3,11.31,11.29,11.3,277900.0,11.0457,11.0554,11.0359,11.0457,277900.0
2011-02-10 12:50:00,11.31,11.31,11.29,11.29,167900.0,11.0554,11.0554,11.0359,11.0359,167900.0
2011-02-10 13:00:00,11.29,11.3,11.27,11.29,326300.0,11.0359,11.0457,11.0163,11.0359,326300.0
2011-02-10 13:10:00,11.29,11.33,11.28,11.33,389500.0,11.0359,11.075,11.0261,11.075,389500.0
2011-02-10 13:20:00,11.33,11.33,11.3,11.3,233700.0,11.075,11.075,11.0457,11.0457,233700.0
2011-02-10 13:30:00,11.3,11.31,11.29,11.29,263500.0,11.0457,11.0554,11.0359,11.0359,263500.0
2011-02-10 13:40:00,11.29,11.34,11.29,11.34,767400.0,11.0359,11.0848,11.0359,11.0848,767400.0
2011-02-10 13:50:00,11.34,11.35,11.33,11.35,556900.0,11.0848,11.0945,11.075,11.0945,556900.0
2011-02-10 14:00:00,11.34,11.35,11.33,11.35,465600.0,11.0848,11.0945,11.075,11.0945,465600.0
2011-02-10 14:10:00,11.35,11.36,11.34,11.36,251200.0,11.0945,11.1043,11.0848,11.1043,251200.0
2011-02-10 14:20:00,11.35,11.37,11.34,11.36,513200.0,11.0945,11.1141,11.0848,11.1043,513200.0
2011-02-10 14:30:00,11.36,11.38,11.35,11.38,381500.0,11.1043,11.1239,11.0945,11.1239,381500.0
2011-02-10 14:40:00,11.38,11.38,11.36,11.36,356100.0,11.1239,11.1239,11.1043,11.1043,356100.0
2011-02-10 14:50:00,11.37,11.38,11.34,11.35,678600.0,11.1141,11.1239,11.0848,11.0945,678600.0
2011-02-10 15:00:00,11.35,11.37,11.3,11.3,1019300.0,11.0945,11.1141,11.0457,11.0457,1019300.0
2011-02-10 15:10:00,11.3,11.33,11.29,11.3,1516300.0,11.0457,11.075,11.0359,11.0457,1516300.0
2011-02-10 15:20:00,11.3,11.33,11.28,11.33,2004900.0,11.0457,11.075,11.0261,11.075,2004900.0
2011-02-10 15:30:00,11.33,11.34,11.31,11.33,1295100.0,11.075,11.0848,11.0554,11.075,1295100.0
2011-02-10 15:40:00,11.33,11.36,11.31,11.35,837400.0,11.075,11.1043,11.0554,11.0945,837400.0
2011-02-10 15:50:00,11.35,11.36,11.3,11.31,2337400.0,11.0945,11.1043,11.0457,11.0554,2337400.0
2011-02-11 09:30:00,11.22,11.33,11.2,11.29,2251200.0,10.9675,11.075,10.9479,11.0359,2251200.0
2011-02-11 09:40:00,11.29,11.4,11.28,11.39,2262400.0,11.0359,11.1434,11.0261,11.1336,2262400.0
2011-02-11 09:50:00,11.39,11.48,11.37,11.41,2348100.0,11.1336,11.2216,11.1141,11.1532,2348100.0
2011-02-11 10:00:00,11.41,11.5,11.41,11.46,1549800.0,11.1532,11.2412,11.1532,11.2021,1549800.0
2011-02-11 10:10:00,11.46,11.48,11.41,11.44,1623000.0,11.2021,11.2216,11.1532,11.1825,1623000.0
2011-02-11 10:20:00,11.44,11.45,11.35,11.38,2048400.0,11.1825,11.1923,11.0945,11.1239,2048400.0
2011-02-11 10:30:00,11.38,11.39,11.33,11.33,671100.0,11.1239,11.1336,11.075,11.075,671100.0
2011-02-11 10:40:00,11.33,11.36,11.27,11.3,1681700.0,11.075,11.1043,11.0163,11.0457,1681700.0
2011-02-11 10:50:00,11.31,11.37,11.3,11.35,1086400.0,11.0554,11.1141,11.0457,11.0945,1086400.0
2011-02-11 11:00:00,11.35,11.35,11.26,11.32,2449200.0,11.0945,11.0945,11.0066,11.0652,2449200.0
2011-02-11 11:10:00,11.32,11.32,11.27,11.28,1069100.0,11.0652,11.0652,11.0163,11.0261,1069100.0
2011-02-11 11:20:00,11.27,11.31,11.26,11.29,799300.0,11.0163,11.0554,11.0066,11.0359,799300.0
2011-02-11 11:30:00,11.3,11.31,11.27,11.3,1596100.0,11.0457,11.0554,11.0163,11.0457,1596100.0
2011-02-11 11:40:00,11.3,11.31,11.25,11.26,1247700.0,11.0457,11.0554,10.9968,11.0066,1247700.0
2011-02-11 11:50:00,11.27,11.29,11.22,11.24,1987500.0,11.0163,11.0359,10.9675,10.987,1987500.0
2011-02-11 12:00:00,11.23,11.24,11.14,11.22,2813800.0,10.9772,10.987,10.8893,10.9675,2813800.0
2011-02-11 12:10:00,11.23,11.24,11.21,11.23,1647500.0,10.9772,10.987,10.9577,10.9772,1647500.0
2011-02-11 12:20:00,11.22,11.23,11.19,11.21,582600.0,10.9675,10.9772,10.9381,10.9577,582600.0
2011-02-11 12:30:00,11.21,11.26,11.21,11.24,525700.0,10.9577,11.0066,10.9577,10.987,525700.0
2011-02-11 12:40:00,11.23,11.26,11.21,11.24,1014900.0,10.9772,11.0066,10.9577,10.987,1014900.0
2011-02-11 12:50:00,11.23,11.3,11.23,11.28,974600.0,10.9772,11.0457,10.9772,11.0261,974600.0
2011-02-11 13:00:00,11.27,11.31,11.23,11.29,1827200.0,11.0163,11.0554,10.9772,11.0359,1827200.0
2011-02-11 13:10:00,11.29,11.31,11.29,11.3,548200.0,11.0359,11.0554,11.0359,11.0457,548200.0
2011-02-11 13:20:00,11.3,11.36,11.28,11.35,1819400.0,11.0457,11.1043,11.0261,11.0945,1819400.0
2011-02-11 13:30:00,11.35,11.36,11.33,11.34,980800.0,11.0945,11.1043,11.075,11.0848,980800.0
2011-02-11 13:40:00,11.34,11.36,11.33,11.35,312800.0,11.0848,11.1043,11.075,11.0945,312800.0
2011-02-11 13:50:00,11.36,11.38,11.35,11.37,529600.0,11.1043,11.1239,11.0945,11.1141,529600.0
2011-02-11 14:00:00,11.38,11.4,11.37,11.4,852900.0,11.1239,11.1434,11.1141,11.1434,852900.0
2011-02-11 14:10:00,11.4,11.42,11.39,11.39,1477000.0,11.1434,11.163,11.1336,11.1336,1477000.0
2011-02-11 14:20:00,11.39,11.41,11.38,11.38,767700.0,11.1336,11.1532,11.1239,11.1239,767700.0
2011-02-11 14:30:00,11.39,11.43,11.38,11.43,1060500.0,11.1336,11.1727,11.1239,11.1727,1060500.0
2011-02-11 14:40:00,11.43,11.45,11.42,11.45,624000.0,11.1727,11.1923,11.163,11.1923,624000.0
2011-02-11 14:50:00,11.45,11.45,11.37,11.38,1035800.0,11.1923,11.1923,11.1141,11.1239,1035800.0
2011-02-11 15:00:00,11.37,11.4,11.37,11.38,841700.0,11.1141,11.1434,11.1141,11.1239,841700.0
2011-02-11 15:10:00,11.38,11.4,11.36,11.37,1072600.0,11.1239,11.1434,11.1043,11.1141,1072600.0
2011-02-11 15:20:00,11.38,11.38,11.34,11.35,885400.0,11.1239,11.1239,11.0848,11.0945,885400.0
2011-02-11 15:30:00,11.34,11.39,11.29,11.36,1215600.0,11.0848,11.1336,11.0359,11.1043,1215600.0
2011-02-11 15:40:00,11.36,11.39,11.34,11.37,1038400.0,11.1043,11.1336,11.0848,11.1141,1038400.0
2011-02-11 15:50:00,11.36,11.37,11.32,11.32,2313800.0,11.1043,11.1141,11.0652,11.0652,2313800.0
2011-02-14 09:30:00,11.52,11.72,11.51,11.61,4421300.0,11.2607,11.4562,11.2509,11.3487,4421300.0
2011-02-14 09:40:00,11.61,11.79,11.57,11.78,4473300.0,11.3487,11.5246,11.3096,11.5149,4473300.0
2011-02-14 09:50:00,11.78,11.91,11.74,11.79,4964500.0,11.5149,11.6419,11.4758,11.5246,4964500.0
2011-02-14 10:00:00,11.79,11.89,11.79,11.87,2253800.0,11.5246,11.6224,11.5246,11.6028,2253800.0
2011-02-14 10:10:00,11.87,11.95,11.83,11.92,4909700.0,11.6028,11.681,11.5637,11.6517,4909700.0
2011-02-14 10:20:00,11.92,11.94,11.86,11.92,2178700.0,11.6517,11.6713,11.5931,11.6517,2178700.0
2011-02-14 10:30:00,11.92,11.93,11.87,11.88,1965200.0,11.6517,11.6615,11.6028,11.6126,1965200.0
2011-02-14 10:40:00,11.88,11.89,11.79,11.83,1849000.0,11.6126,11.6224,11.5246,11.5637,1849000.0
2011-02-14 10:50:00,11.83,11.86,11.81,11.81,1679300.0,11.5637,11.5931,11.5442,11.5442,1679300.0
2011-02-14 11:00:00,11.82,11.84,11.81,11.82,1233200.0,11.554,11.5735,11.5442,11.554,1233200.0
2011-02-14 11:10:00,11.83,11.83,11.72,11.78,2360500.0,11.5637,11.5637,11.4562,11.5149,2360500.0
2011-02-14 11:20:00,11.78,11.79,11.71,11.73,1384600.0,11.5149,11.5246,11.4464,11.466,1384600.0
2011-02-14 11:30:00,11.72,11.8,11.71,11.79,896200.0,11.4562,11.5344,11.4464,11.5246,896200.0
2011-02-14 11:40:00,11.79,11.8,11.74,11.75,1178500.0,11.5246,11.5344,11.4758,11.4855,1178500.0
2011-02-14 11:50:00,11.74,11.79,11.73,11.79,827700.0,11.4758,11.5246,11.466,11.5246,827700.0
2011-02-14 12:00:00,11.78,11.8,11.76,11.77,696200.0,11.5149,11.5344,11.4953,11.5051,696200.0
2011-02-14 12:10:00,11.78,11.8,11.75,11.79,914700.0,11.5149,11.5344,11.4855,11.5246,914700.0
2011-02-14 12:20:00,11.78,11.79,11.75,11.78,1011500.0,11.5149,11.5246,11.4855,11.5149,1011500.0
2011-02-14 12:30:00,11.78,11.83,11.77,11.83,1574800.0,11.5149,11.5637,11.5051,11.5637,1574800.0
2011-02-14 12:40:00,11.83,11.83,11.69,11.7,2351200.0,11.5637,11.5637,11.4269,11.4367,2351200.0
2011-02-14 12:50:00,11.7,11.72,11.62,11.65,2260200.0,11.4367,11.4562,11.3585,11.3878,2260200.0
2011-02-14 13:00:00,11.65,11.66,11.62,11.64,2173100.0,11.3878,11.3976,11.3585,11.378,2173100.0
2011-02-14 13:10:00,11.63,11.66,11.63,11.63,1791900.0,11.3682,11.3976,11.3682,11.3682,1791900.0
2011-02-14 13:20:00,11.64,11.64,11.58,11.6,1553600.0,11.378,11.378,11.3194,11.3389,1553600.0
2011-02-14 13:30:00,11.6,11.64,11.6,11.63,542800.0,11.3389,11.378,11.3389,11.3682,542800.0
2011-02-14 13:40:00,11.62,11.63,11.58,11.62,919800.0,11.3585,11.3682,11.3194,11.3585,919800.0
2011-02-14 13:50:00,11.62,11.62,11.59,11.59,382200.0,11.3585,11.3585,11.3291,11.3291,382200.0
2011-02-14 14:00:00,11.59,11.6,11.57,11.58,924500.0,11.3291,11.3389,11.3096,11.3194,924500.0
2011-02-14 14:10:00,11.57,11.63,11.57,11.63,1188500.0,11.3096,11.3682,11.3096,11.3682,1188500.0
2011-02-14 14:20:00,11.63,11.64,11.59,11.64,650100.0,11.3682,11.378,11.3291,11.378,650100.0
2011-02-14 14:30:00,11.63,11.64,11.62,11.64,319300.0,11.3682,11.378,11.3585,11.378,319300.0
2011-02-14 14:40:00,11.63,11.69,11.63,11.69,803600.0,11.3682,11.4269,11.3682,11.4269,803600.0
2011-02-14 14:50:00,11.69,11.69,11.65,11.66,491400.0,11.4269,11.4269,11.3878,11.3976,491400.0
2011-02-14 15:00:00,11.65,11.68,11.63,11.63,898100.0,11.3878,11.4171,11.3682,11.3682,898100.0
2011-02-14 15:10:00,11.64,11.64,11.61,11.64,726600.0,11.378,11.378,11.3487,11.378,726600.0
2011-02-14 15:20:00,11.64,11.64,11.63,11.64,310700.0,11.378,11.378,11.3682,11.378,310700.0
2011-02-14 15:30:00,11.63,11.64,11.61,11.62,675600.0,11.3682,11.378,11.3487,11.3585,675600.0
2011-02-14 15:40:00,11.62,11.66,11.6,11.66,1021100.0,11.3585,11.3976,11.3389,11.3976,1021100.0
2011-02-14 15:50:00,11.66,11.68,11.64,11.64,2804700.0,11.3976,11.4171,11.378,11.378,2804700.0
2011-02-15 09:30:00,11.68,11.75,11.55,11.63,3158900.0,11.4171,11.4855,11.29,11.3682,3158900.0
2011-02-15 09:40:00,11.64,11.82,11.62,11.81,2733400.0,11.378,11.554,11.3585,11.5442,2733400.0
2011-02-15 09:50:00,11.8,11.82,11.71,11.74,1608300.0,11.5344,11.554,11.4464,11.4758,1608300.0
2011-02-15 10:00:00,11.74,11.76,11.6,11.6,1442400.0,11.4758,11.4953,11.3389,11.3389,1442400.0
2011-02-15 10:10:00,11.6,11.63,11.55,11.55,1745800.0,11.3389,11.3682,11.29,11.29,1745800.0
2011-02-15 10:20:00,11.55,11.56,11.51,11.52,1682900.0,11.29,11.2998,11.2509,11.2607,1682900.0
2011-02-15 10:30:00,11.51,11.59,11.51,11.58,1599600.0,11.2509,11.3291,11.2509,11.3194,1599600.0
2011-02-15 10:40:00,11.58,11.59,11.55,11.57,1117700.0,11.3194,11.3291,11.29,11.3096,1117700.0
2011-02-15 10:50:00,11.58,11.63,11.56,11.57,815400.0,11.3194,11.3682,11.2998,11.3096,815400.0
2011-02-15 11:00:00,11.57,11.61,11.57,11.61,466800.0,11.3096,11.3487,11.3096,11.3487,466800.0
2011-02-15 11:10:00,11.61,11.66,11.6,11.63,878200.0,11.3487,11.3976,11.3389,11.3682,878200.0
2011-02-15 11:20:00,11.63,11.65,11.62,11.64,341400.0,11.3682,11.3878,11.3585,11.378,341400.0
2011-02-15 11:30:00,11.65,11.65,11.62,11.63,968400.0,11.3878,11.3878,11.3585,11.3682,968400.0
2011-02-15 11:40:00,11.63,11.63,11.56,11.57,630900.0,11.3682,11.3682,11.2998,11.3096,630900.0
2011-02-15 11:50:00,11.57,11.59,11.56,11.58,760700.0,11.3096,11.3291,11.2998,11.3194,760700.0
2011-02-15 12:00:00,11.57,11.59,11.57,11.59,175700.0,11.3096,11.3291,11.3096,11.3291,175700.0
2011-02-15 12:10:00,11.59,11.59,11.58,11.59,221200.0,11.3291,11.3291,11.3194,11.3291,221200.0
2011-02-15 12:20:00,11.59,11.61,11.58,11.6,322100.0,11.3291,11.3487,11.3194,11.3389,322100.0
2011-02-15 12:30:00,11.61,11.64,11.6,11.63,918100.0,11.3487,11.378,11.3389,11.3682,918100.0
2011-02-15 12:40:00,11.63,11.64,11.62,11.63,197400.0,11.3682,11.378,11.3585,11.3682,197400.0
2011-02-15 12:50:00,11.62,11.63,11.61,11.63,264700.0,11.3585,11.3682,11.3487,11.3682,264700.0
2011-02-15 13:00:00,11.62,11.63,11.6,11.61,344000.0,11.3585,11.3682,11.3389,11.3487,344000.0
2011-02-15 13:10:00,11.6,11.64,11.6,11.62,492300.0,11.3389,11.378,11.3389,11.3585,492300.0
2011-02-15 13:20:00,11.62,11.68,11.61,11.67,510200.0,11.3585,11.4171,11.3487,11.4073,510200.0
2011-02-15 13:30:00,11.67,11.74,11.65,11.71,1319500.0,11.4073,11.4758,11.3878,11.4464,1319500.0
2011-02-15 13:40:00,11.71,11.73,11.67,11.72,1112900.0,11.4464,11.466,11.4073,11.4562,1112900.0
2011-02-15 13:50:00,11.72,11.72,11.66,11.68,311700.0,11.4562,11.4562,11.3976,11.4171,311700.0
2011-02-15 14:00:00,11.68,11.68,11.63,11.63,380800.0,11.4171,11.4171,11.3682,11.3682,380800.0
2011-02-15 14:10:00,11.63,11.64,11.6,11.63,690400.0,11.3682,11.378,11.3389,11.3682,690400.0
2011-02-15 14:20:00,11.63,11.64,11.59,11.61,813700.0,11.3682,11.378,11.3291,11.3487,813700.0
2011-02-15 14:30:00,11.61,11.62,11.6,11.61,373900.0,11.3487,11.3585,11.3389,11.3487,373900.0
2011-02-15 14:40:00,11.62,11.67,11.61,11.67,613000.0,11.3585,11.4073,11.3487,11.4073,613000.0
2011-02-15 14:50:00,11.67,11.7,11.67,11.69,508900.0,11.4073,11.4367,11.4073,11.4269,508900.0
2011-02-15 15:00:00,11.68,11.71,11.66,11.69,1131400.0,11.4171,11.4464,11.3976,11.4269,1131400.0
2011-02-15 15:10:00,11.69,11.72,11.67,11.71,895700.0,11.4269,11.4562,11.4073,11.4464,895700.0
2011-02-15 15:20:00,11.7,11.72,11.67,11.69,1035200.0,11.4367,11.4562,11.4073,11.4269,1035200.0
2011-02-15 15:30:00,11.7,11.71,11.66,11.68,810700.0,11.4367,11.4464,11.3976,11.4171,810700.0
2011-02-15 15:40:00,11.68,11.69,11.64,11.66,1371100.0,11.4171,11.4269,11.378,11.3976,1371100.0
2011-02-15 15:50:00,11.65,11.69,11.64,11.69,1280400.0,11.3878,11.4269,11.378,11.4269,1280400.0
2011-02-16 09:30:00,11.8,11.82,11.67,11.69,2559500.0,11.5344,11.554,11.4073,11.4269,2559500.0
2011-02-16 09:40:00,11.69,11.78,11.67,11.72,1321900.0,11.4269,11.5149,11.4073,11.4562,1321900.0
2011-02-16 09:50:00,11.71,11.72,11.65,11.66,1903500.0,11.4464,11.4562,11.3878,11.3976,1903500.0
2011-02-16 10:00:00,11.66,11.7,11.66,11.68,817000.0,11.3976,11.4367,11.3976,11.4171,817000.0
2011-02-16 10:10:00,11.69,11.76,11.68,11.75,1177400.0,11.4269,11.4953,11.4171,11.4855,1177400.0
2011-02-16 10:20:00,11.76,11.77,11.73,11.73,594200.0,11.4953,11.5051,11.466,11.466,594200.0
2011-02-16 10:30:00,11.74,11.74,11.7,11.71,994500.0,11.4758,11.4758,11.4367,11.4464,994500.0
2011-02-16 10:40:00,11.72,11.73,11.67,11.71,869100.0,11.4562,11.466,11.4073,11.4464,869100.0
2011-02-16 10:50:00,11.71,11.71,11.68,11.7,354700.0,11.4464,11.4464,11.4171,11.4367,354700.0
2011-02-16 11:00:00,11.7,11.7,11.68,11.68,507000.0,11.4367,11.4367,11.4171,11.4171,507000.0
2011-02-16 11:10:00,11.68,11.69,11.65,11.65,1544700.0,11.4171,11.4269,11.3878,11.3878,1544700.0
2011-02-16 11:20:00,11.66,11.68,11.65,11.67,937600.0,11.3976,11.4171,11.3878,11.4073,937600.0
2011-02-16 11:30:00,11.67,11.68,11.65,11.66,611000.0,11.4073,11.4171,11.3878,11.3976,611000.0
2011-02-16 11:40:00,11.67,11.68,11.66,11.68,366100.0,11.4073,11.4171,11.3976,11.4171,366100.0
2011-02-16 11:50:00,11.67,11.68,11.61,11.64,800200.0,11.4073,11.4171,11.3487,11.378,800200.0
2011-02-16 12:00:00,11.65,11.65,11.55,11.55,1226500.0,11.3878,11.3878,11.29,11.29,1226500.0
2011-02-16 12:10:00,11.56,11.61,11.55,11.57,1035600.0,11.2998,11.3487,11.29,11.3096,1035600.0
2011-02-16 12:20:00,11.57,11.61,11.57,11.58,501000.0,11.3096,11.3487,11.3096,11.3194,501000.0
2011-02-16 12:30:00,11.58,11.62,11.58,11.6,315900.0,11.3194,11.3585,11.3194,11.3389,315900.0
2011-02-16 12:40:00,11.61,11.63,11.6,11.62,382300.0,11.3487,11.3682,11.3389,11.3585,382300.0
2011-02-16 12:50:00,11.62,11.63,11.58,11.61,410000.0,11.3585,11.3682,11.3194,11.3487,410000.0
2011-02-16 13:00:00,11.62,11.62,11.59,11.61,229600.0,11.3585,11.3585,11.3291,11.3487,229600.0
2011-02-16 13:10:00,11.61,11.65,11.61,11.65,388300.0,11.3487,11.3878,11.3487,11.3878,388300.0
2011-02-16 13:20:00,11.64,11.65,11.62,11.62,177300.0,11.378,11.3878,11.3585,11.3585,177300.0
2011-02-16 13:30:00,11.62,11.65,11.62,11.64,765300.0,11.3585,11.3878,11.3585,11.378,765300.0
2011-02-16 13:40:00,11.64,11.7,11.64,11.68,670300.0,11.378,11.4367,11.378,11.4171,670300.0
2011-02-16 13:50:00,11.67,11.7,11.67,11.7,483900.0,11.4073,11.4367,11.4073,11.4367,483900.0
2011-02-16 14:00:00,11.7,11.7,11.65,11.66,547400.0,11.4367,11.4367,11.3878,11.3976,547400.0
2011-02-16 14:10:00,11.67,11.67,11.63,11.65,659600.0,11.4073,11.4073,11.3682,11.3878,659600.0
2011-02-16 14:20:00,11.65,11.66,11.63,11.63,360400.0,11.3878,11.3976,11.3682,11.3682,360400.0
2011-02-16 14:30:00,11.64,11.67,11.63,11.67,345100.0,11.378,11.4073,11.3682,11.4073,345100.0
2011-02-16 14:40:00,11.67,11.69,11.66,11.69,349800.0,11.4073,11.4269,11.3976,11.4269,349800.0
2011-02-16 14:50:00,11.69,11.69,11.68,11.69,211500.0,11.4269,11.4269,11.4171,11.4269,211500.0
2011-02-16 15:00:00,11.68,11.69,11.66,11.66,652200.0,11.4171,11.4269,11.3976,11.3976,652200.0
2011-02-16 15:10:00,11.67,11.69,11.65,11.65,1233000.0,11.4073,11.4269,11.3878,11.3878,1233000.0
2011-02-16 15:20:00,11.65,11.66,11.64,11.65,441100.0,11.3878,11.3976,11.378,11.3878,441100.0
2011-02-16 15:30:00,11.64,11.68,11.64,11.67,902500.0,11.378,11.4171,11.378,11.4073,902500.0
2011-02-16 15:40:00,11.68,11.68,11.65,11.65,564200.0,11.4171,11.4171,11.3878,11.3878,564200.0
2011-02-16 15:50:00,11.66,11.68,11.62,11.64,2457000.0,11.3976,11.4171,11.3585,11.378,2457000.0
2011-02-17 09:30:00,11.56,11.6,11.55,11.57,875100.0,11.2998,11.3389,11.29,11.3096,875100.0
2011-02-17 09:40:00,11.57,11.67,11.56,11.66,864900.0,11.3096,11.4073,11.2998,11.3976,864900.0
2011-02-17 09:50:00,11.65,11.69,11.65,11.66,634300.0,11.3878,11.4269,11.3878,11.3976,634300.0
2011-02-17 10:00:00,11.67,11.68,11.63,11.63,618300.0,11.4073,11.4171,11.3682,11.3682,618300.0
2011-02-17 10:10:00,11.63,11.66,11.62,11.65,579600.0,11.3682,11.3976,11.3585,11.3878,579600.0
2011-02-17 10:20:00,11.66,11.74,11.65,11.71,894100.0,11.3976,11.4758,11.3878,11.4464,894100.0
2011-02-17 10:30:00,11.7,11.72,11.67,11.67,643100.0,11.4367,11.4562,11.4073,11.4073,643100.0
2011-02-17 10:40:00,11.67,11.74,11.66,11.73,571000.0,11.4073,11.4758,11.3976,11.466,571000.0
2011-02-17 10:50:00,11.73,11.74,11.71,11.72,325000.0,11.466,11.4758,11.4464,11.4562,325000.0
2011-02-17 11:00:00,11.72,11.74,11.71,11.73,534900.0,11.4562,11.4758,11.4464,11.466,534900.0
2011-02-17 11:10:00,11.74,11.77,11.73,11.77,904800.0,11.4758,11.5051,11.466,11.5051,904800.0
2011-02-17 11:20:00,11.76,11.77,11.74,11.76,676400.0,11.4953,11.5051,11.4758,11.4953,676400.0
2011-02-17 11:30:00,11.76,11.76,11.69,11.7,869800.0,11.4953,11.4953,11.4269,11.4367,869800.0
2011-02-17 11:40:00,11.69,11.76,11.69,11.76,942200.0,11.4269,11.4953,11.4269,11.4953,942200.0
2011-02-17 11:50:00,11.76,11.79,11.75,11.79,545800.0,11.4953,11.5246,11.4855,11.5246,545800.0
2011-02-17 12:00:00,11.79,11.8,11.77,11.78,779200.0,11.5246,11.5344,11.5051,11.5149,779200.0
2011-02-17 12:10:00,11.79,11.8,11.77,11.8,428600.0,11.5246,11.5344,11.5051,11.5344,428600.0
2011-02-17 12:20:00,11.79,11.8,11.79,11.79,392000.0,11.5246,11.5344,11.5246,11.5246,392000.0
2011-02-17 12:30:00,11.8,11.83,11.79,11.81,1475500.0,11.5344,11.5637,11.5246,11.5442,1475500.0
2011-02-17 12:40:00,11.8,11.82,11.8,11.8,266900.0,11.5344,11.554,11.5344,11.5344,266900.0
2011-02-17 12:50:00,11.81,11.83,11.78,11.81,602100.0,11.5442,11.5637,11.5149,11.5442,602100.0
2011-02-17 13:00:00,11.81,11.84,11.8,11.84,403500.0,11.5442,11.5735,11.5344,11.5735,403500.0
2011-02-17 13:10:00,11.84,11.85,11.82,11.82,361800.0,11.5735,11.5833,11.554,11.554,361800.0
2011-02-17 13:20:00,11.83,11.87,11.81,11.86,698100.0,11.5637,11.6028,11.5442,11.5931,698100.0
2011-02-17 13:30:00,11.86,11.87,11.84,11.84,340400.0,11.5931,11.6028,11.5735,11.5735,340400.0
2011-02-17 13:40:00,11.85,11.85,11.81,11.83,490400.0,11.5833,11.5833,11.5442,11.5637,490400.0
2011-02-17 13:50:00,11.84,11.84,11.82,11.83,161300.0,11.5735,11.5735,11.554,11.5637,161300.0
2011-02-17 14:00:00,11.84,11.85,11.83,11.84,203700.0,11.5735,11.5833,11.5637,11.5735,203700.0
2011-02-17 14:10:00,11.84,11.86,11.82,11.85,728000.0,11.5735,11.5931,11.554,11.5833,728000.0
2011-02-17 14:20:00,11.84,11.85,11.81,11.81,304300.0,11.5735,11.5833,11.5442,11.5442,304300.0
2011-02-17 14:30:00,11.81,11.85,11.8,11.84,523000.0,11.5442,11.5833,11.5344,11.5735,523000.0
2011-02-17 14:40:00,11.84,11.85,11.82,11.83,388200.0,11.5735,11.5833,11.554,11.5637,388200.0
2011-02-17 14:50:00,11.83,11.84,11.82,11.83,472400.0,11.5637,11.5735,11.554,11.5637,472400.0
2011-02-17 15:00:00,11.83,11.84,11.8,11.81,393900.0,11.5637,11.5735,11.5344,11.5442,393900.0
2011-02-17 15:10:00,11.8,11.85,11.79,11.83,1028400.0,11.5344,11.5833,11.5246,11.5637,1028400.0
2011-02-17 15:20:00,11.83,11.83,11.78,11.82,868400.0,11.5637,11.5637,11.5149,11.554,868400.0
2011-02-17 15:30:00,11.83,11.83,11.8,11.8,377800.0,11.5637,11.5637,11.5344,11.5344,377800.0
2011-02-17 15:40:00,11.8,11.83,11.79,11.82,898100.0,11.5344,11.5637,11.5246,11.554,898100.0
2011-02-17 15:50:00,11.82,11.82,11.78,11.81,1667100.0,11.554,11.554,11.5149,11.5442,1667100.0
2011-02-18 09:30:00,11.85,11.89,11.81,11.82,2742100.0,11.5833,11.6224,11.5442,11.554,2742100.0
2011-02-18 09:40:00,11.81,11.85,11.79,11.85,793100.0,11.5442,11.5833,11.5246,11.5833,793100.0
2011-02-18 09:50:00,11.85,11.86,11.8,11.82,803600.0,11.5833,11.5931,11.5344,11.554,803600.0
2011-02-18 10:00:00,11.82,11.83,11.78,11.78,645300.0,11.554,11.5637,11.5149,11.5149,645300.0
2011-02-18 10:10:00,11.79,11.79,11.75,11.78,482300.0,11.5246,11.5246,11.4855,11.5149,482300.0
2011-02-18 10:20:00,11.78,11.78,11.75,11.77,828500.0,11.5149,11.5149,11.4855,11.5051,828500.0
2011-02-18 10:30:00,11.77,11.77,11.75,11.76,467400.0,11.5051,11.5051,11.4855,11.4953,467400.0
2011-02-18 10:40:00,11.76,11.77,11.72,11.73,714400.0,11.4953,11.5051,11.4562,11.466,714400.0
2011-02-18 10:50:00,11.73,11.74,11.68,11.69,1022700.0,11.466,11.4758,11.4171,11.4269,1022700.0
2011-02-18 11:00:00,11.7,11.71,11.65,11.69,1103400.0,11.4367,11.4464,11.3878,11.4269,1103400.0
2011-02-18 11:10:00,11.68,11.71,11.68,11.71,295600.0,11.4171,11.4464,11.4171,11.4464,295600.0
2011-02-18 11:20:00,11.7,11.72,11.68,11.7,640400.0,11.4367,11.4562,11.4171,11.4367,640400.0
2011-02-18 11:30:00,11.7,11.74,11.7,11.74,682300.0,11.4367,11.4758,11.4367,11.4758,682300.0
2011-02-18 11:40:00,11.73,11.75,11.7,11.71,504200.0,11.466,11.4855,11.4367,11.4464,504200.0
2011-02-18 11:50:00,11.71,11.75,11.71,11.75,533500.0,11.4464,11.4855,11.4464,11.4855,533500.0
2011-02-18 12:00:00,11.75,11.75,11.73,11.73,203500.0,11.4855,11.4855,11.466,11.466,203500.0
2011-02-18 12:10:00,11.74,11.75,11.73,11.75,153400.0,11.4758,11.4855,11.466,11.4855,153400.0
2011-02-18 12:20:00,11.75,11.75,11.74,11.75,81200.0,11.4855,11.4855,11.4758,11.4855,81200.0
2011-02-18 12:30:00,11.75,11.75,11.74,11.74,164900.0,11.4855,11.4855,11.4758,11.4758,164900.0
2011-02-18 12:40:00,11.74,11.75,11.73,11.73,265200.0,11.4758,11.4855,11.466,11.466,265200.0
2011-02-18 12:50:00,11.73,11.74,11.71,11.74,299100.0,11.466,11.4758,11.4464,11.4758,299100.0
2011-02-18 13:00:00,11.74,11.75,11.71,11.71,378700.0,11.4758,11.4855,11.4464,11.4464,378700.0
2011-02-18 13:10:00,11.72,11.73,11.71,11.71,298200.0,11.4562,11.466,11.4464,11.4464,298200.0
2011-02-18 13:20:00,11.71,11.72,11.71,11.71,71800.0,11.4464,11.4562,11.4464,11.4464,71800.0
2011-02-18 13:30:00,11.71,11.71,11.67,11.67,810500.0,11.4464,11.4464,11.4073,11.4073,810500.0
2011-02-18 13:40:00,11.67,11.7,11.67,11.67,641900.0,11.4073,11.4367,11.4073,11.4073,641900.0
2011-02-18 13:50:00,11.67,11.72,11.67,11.71,445600.0,11.4073,11.4562,11.4073,11.4464,445600.0
2011-02-18 14:00:00,11.71,11.73,11.71,11.73,240600.0,11.4464,11.466,11.4464,11.466,240600.0
2011-02-18 14:10:00,11.73,11.73,11.69,11.69,185700.0,11.466,11.466,11.4269,11.4269,185700.0
2011-02-18 14:20:00,11.7,11.71,11.66,11.68,524500.0,11.4367,11.4464,11.3976,11.4171,524500.0
2011-02-18 14:30:00,11.67,11.67,11.65,11.67,364100.0,11.4073,11.4073,11.3878,11.4073,364100.0
2011-02-18 14:40:00,11.66,11.69,11.65,11.69,479200.0,11.3976,11.4269,11.3878,11.4269,479200.0
2011-02-18 14:50:00,11.69,11.7,11.68,11.7,420200.0,11.4269,11.4367,11.4171,11.4367,420200.0
2011-02-18 15:00:00,11.7,11.71,11.66,11.68,635200.0,11.4367,11.4464,11.3976,11.4171,635200.0
2011-02-18 15:10:00,11.68,11.68,11.66,11.68,391300.0,11.4171,11.4171,11.3976,11.4171,391300.0
2011-02-18 15:20:00,11.67,11.7,11.66,11.67,500800.0,11.4073,11.4367,11.3976,11.4073,500800.0
2011-02-18 15:30:00,11.67,11.68,11.66,11.67,343900.0,11.4073,11.4171,11.3976,11.4073,343900.0
2011-02-18 15:40:00,11.68,11.69,11.67,11.67,839500.0,11.4171,11.4269,11.4073,11.4073,839500.0
2011-02-18 15:50:00,11.68,11.71,11.68,11.71,1536500.0,11.4171,11.4464,11.4171,11.4464,1536500.0
2011-02-22 09:30:00,11.44,11.45,11.0,11.21,5872100.0,11.1825,11.1923,10.7524,10.9577,5872100.0
2011-02-22 09:40:00,11.21,11.41,11.21,11.4,2531900.0,10.9577,11.1532,10.9577,11.1434,2531900.0
2011-02-22 09:50:00,11.41,11.44,11.35,11.37,1690600.0,11.1532,11.1825,11.0945,11.1141,1690600.0
2011-02-22 10:00:00,11.36,11.38,11.28,11.3,1802100.0,11.1043,11.1239,11.0261,11.0457,1802100.0
2011-02-22 10:10:00,11.31,11.41,11.29,11.39,994200.0,11.0554,11.1532,11.0359,11.1336,994200.0
2011-02-22 10:20:00,11.39,11.4,11.36,11.36,525600.0,11.1336,11.1434,11.1043,11.1043,525600.0
2011-02-22 10:30:00,11.36,11.37,11.33,11.36,738300.0,11.1043,11.1141,11.075,11.1043,738300.0
2011-02-22 10:40:00,11.35,11.4,11.33,11.4,514400.0,11.0945,11.1434,11.075,11.1434,514400.0
2011-02-22 10:50:00,11.4,11.42,11.35,11.36,577000.0,11.1434,11.163,11.0945,11.1043,577000.0
2011-02-22 11:00:00,11.37,11.37,11.34,11.36,468800.0,11.1141,11.1141,11.0848,11.1043,468800.0
2011-02-22 11:10:00,11.36,11.36,11.27,11.27,996600.0,11.1043,11.1043,11.0163,11.0163,996600.0
2011-02-22 11:20:00,11.28,11.29,11.25,11.27,933300.0,11.0261,11.0359,10.9968,11.0163,933300.0
2011-02-22 11:30:00,11.27,11.28,11.16,11.22,1271700.0,11.0163,11.0261,10.9088,10.9675,1271700.0
2011-02-22 11:40:00,11.21,11.24,11.19,11.2,769000.0,10.9577,10.987,10.9381,10.9479,769000.0
2011-02-22 11:50:00,11.21,11.22,11.13,11.17,1174500.0,10.9577,10.9675,10.8795,10.9186,1174500.0
2011-02-22 12:00:00,11.18,11.18,11.12,11.12,739600.0,10.9284,10.9284,10.8697,10.8697,739600.0
2011-02-22 12:10:00,11.12,11.14,11.08,11.14,1083700.0,10.8697,10.8893,10.8306,10.8893,1083700.0
2011-02-22 12:20:00,11.14,11.15,11.11,11.13,653500.0,10.8893,10.899,10.8599,10.8795,653500.0
2011-02-22 12:30:00,11.13,11.14,11.07,11.08,575800.0,10.8795,10.8893,10.8208,10.8306,575800.0
2011-02-22 12:40:00,11.07,11.08,11.01,11.01,1420600.0,10.8208,10.8306,10.7622,10.7622,1420600.0
2011-02-22 12:50:00,11.02,11.02,10.96,10.99,1683700.0,10.772,10.772,10.7133,10.7426,1683700.0
2011-02-22 13:00:00,11.0,11.05,10.98,11.05,1289100.0,10.7524,10.8013,10.7329,10.8013,1289100.0
2011-02-22 13:10:00,11.04,11.05,10.92,10.93,1829700.0,10.7915,10.8013,10.6742,10.684,1829700.0
2011-02-22 13:20:00,10.94,10.94,10.85,10.88,2179100.0,10.6938,10.6938,10.6058,10.6351,2179100.0
2011-02-22 13:30:00,10.89,10.94,10.86,10.91,1443700.0,10.6449,10.6938,10.6156,10.6644,1443700.0
2011-02-22 13:40:00,10.91,10.93,10.88,10.9,1001900.0,10.6644,10.684,10.6351,10.6547,1001900.0
2011-02-22 13:50:00,10.9,10.93,10.89,10.92,901700.0,10.6547,10.684,10.6449,10.6742,901700.0
2011-02-22 14:00:00,10.92,10.95,10.89,10.92,1276200.0,10.6742,10.7035,10.6449,10.6742,1276200.0
2011-02-22 14:10:00,10.91,10.93,10.87,10.88,1655700.0,10.6644,10.684,10.6253,10.6351,1655700.0
2011-02-22 14:20:00,10.87,10.91,10.85,10.9,1743600.0,10.6253,10.6644,10.6058,10.6547,1743600.0
2011-02-22 14:30:00,10.89,10.96,10.89,10.93,1188900.0,10.6449,10.7133,10.6449,10.684,1188900.0
2011-02-22 14:40:00,10.94,10.95,10.9,10.95,841500.0,10.6938,10.7035,10.6547,10.7035,841500.0
2011-02-22 14:50:00,10.94,10.95,10.89,10.9,932300.0,10.6938,10.7035,10.6449,10.6547,932300.0
2011-02-22 15:00:00,10.9,10.94,10.9,10.91,657600.0,10.6547,10.6938,10.6547,10.6644,657600.0
2011-02-22 15:10:00,10.91,10.92,10.88,10.89,765300.0,10.6644,10.6742,10.6351,10.6449,765300.0
2011-02-22 15:20:00,10.88,10.92,10.86,10.86,1317300.0,10.6351,10.6742,10.6156,10.6156,1317300.0
2011-02-22 15:30:00,10.87,10.92,10.86,10.9,1308300.0,10.6253,10.6742,10.6156,10.6547,1308300.0
2011-02-22 15:40:00,10.89,10.91,10.89,10.9,949200.0,10.6449,10.6644,10.6449,10.6547,949200.0
2011-02-22 15:50:00,10.89,10.93,10.88,10.93,2409000.0,10.6449,10.684,10.6351,10.684,2409000.0
2011-02-23 09:30:00,10.88,10.89,10.4,10.84,5136400.0,10.6351,10.6449,10.1659,10.596,5136400.0
2011-02-23 09:40:00,10.83,10.88,10.71,10.75,1952300.0,10.5862,10.6351,10.4689,10.508,1952300.0
2011-02-23 09:50:00,10.75,10.75,10.6,10.61,1828200.0,10.508,10.508,10.3614,10.3712,1828200.0
2011-02-23 10:00:00,10.61,10.66,10.54,10.58,2531200.0,10.3712,10.4201,10.3028,10.3419,2531200.0
2011-02-23 10:10:00,10.6,10.6,10.52,10.54,1857300.0,10.3614,10.3614,10.2832,10.3028,1857300.0
2011-02-23 10:20:00,10.55,10.61,10.49,10.6,1328600.0,10.3125,10.3712,10.2539,10.3614,1328600.0
2011-02-23 10:30:00,10.59,10.65,10.56,10.57,1281700.0,10.3516,10.4103,10.3223,10.3321,1281700.0
2011-02-23 10:40:00,10.56,10.59,10.52,10.57,969200.0,10.3223,10.3516,10.2832,10.3321,969200.0
2011-02-23 10:50:00,10.58,10.65,10.49,10.62,1749300.0,10.3419,10.4103,10.2539,10.381,1749300.0
2011-02-23 11:00:00,10.62,10.68,10.61,10.64,721800.0,10.381,10.4396,10.3712,10.4005,721800.0
2011-02-23 11:10:00,10.63,10.67,10.61,10.65,554000.0,10.3907,10.4298,10.3712,10.4103,554000.0
2011-02-23 11:20:00,10.66,10.7,10.63,10.67,766700.0,10.4201,10.4592,10.3907,10.4298,766700.0
2011-02-23 11:30:00,10.66,10.67,10.6,10.61,839100.0,10.4201,10.4298,10.3614,10.3712,839100.0
2011-02-23 11:40:00,10.61,10.63,10.53,10.6,1068500.0,10.3712,10.3907,10.293,10.3614,1068500.0
2011-02-23 11:50:00,10.6,10.6,10.51,10.52,1147700.0,10.3614,10.3614,10.2734,10.2832,1147700.0
2011-02-23 12:00:00,10.52,10.53,10.45,10.46,1204600.0,10.2832,10.293,10.2148,10.2246,1204600.0
2011-02-23 12:10:00,10.46,10.5,10.37,10.37,1273800.0,10.2246,10.2637,10.1366,10.1366,1273800.0
2011-02-23 12:20:00,10.37,10.48,10.33,10.47,1367600.0,10.1366,10.2441,10.0975,10.2343,1367600.0
2011-02-23 12:30:00,10.47,10.48,10.39,10.41,1296800.0,10.2343,10.2441,10.1561,10.1757,1296800.0
2011-02-23 12:40:00,10.4,10.41,10.35,10.35,917300.0,10.1659,10.1757,10.117,10.117,917300.0
2011-02-23 12:50:00,10.35,10.37,10.32,10.33,1983900.0,10.117,10.1366,10.0877,10.0975,1983900.0
2011-02-23 13:00:00,10.33,10.39,10.31,10.35,1336700.0,10.0975,10.1561,10.0779,10.117,1336700.0
2011-02-23 13:10:00,10.35,10.36,10.27,10.29,1448700.0,10.117,10.1268,10.0388,10.0584,1448700.0
2011-02-23 13:20:00,10.29,10.33,10.27,10.33,1284600.0,10.0584,10.0975,10.0388,10.0975,1284600.0
2011-02-23 13:30:00,10.33,10.38,10.31,10.37,1373200.0,10.0975,10.1464,10.0779,10.1366,1373200.0
2011-02-23 13:40:00,10.37,10.43,10.36,10.41,989300.0,10.1366,10.1952,10.1268,10.1757,989300.0
2011-02-23 13:50:00,10.41,10.48,10.4,10.47,797100.0,10.1757,10.2441,10.1659,10.2343,797100.0
2011-02-23 14:00:00,10.46,10.53,10.45,10.5,1343700.0,10.2246,10.293,10.2148,10.2637,1343700.0
2011-02-23 14:10:00,10.5,10.55,10.49,10.55,794400.0,10.2637,10.3125,10.2539,10.3125,794400.0
2011-02-23 14:20:00,10.55,10.61,10.54,10.57,1080000.0,10.3125,10.3712,10.3028,10.3321,1080000.0
2011-02-23 14:30:00,10.57,10.6,10.54,10.56,1110200.0,10.3321,10.3614,10.3028,10.3223,1110200.0
2011-02-23 14:40:00,10.56,10.6,10.55,10.58,704200.0,10.3223,10.3614,10.3125,10.3419,704200.0
2011-02-23 14:50:00,10.57,10.65,10.56,10.65,1031500.0,10.3321,10.4103,10.3223,10.4103,1031500.0
2011-02-23 15:00:00,10.64,10.7,10.63,10.65,978100.0,10.4005,10.4592,10.3907,10.4103,978100.0
2011-02-23 15:10:00,10.65,10.68,10.61,10.62,1098400.0,10.4103,10.4396,10.3712,10.381,1098400.0
2011-02-23 15:20:00,10.63,10.68,10.62,10.65,966800.0,10.3907,10.4396,10.381,10.4103,966800.0
2011-02-23 15:30:00,10.64,10.65,10.57,10.61,1120700.0,10.4005,10.4103,10.3321,10.3712,1120700.0
2011-02-23 15:40:00,10.61,10.62,10.54,10.58,1373200.0,10.3712,10.381,10.3028,10.3419,1373200.0
2011-02-23 15:50:00,10.59,10.59,10.52,10.55,2728300.0,10.3516,10.3516,10.2832,10.3125,2728300.0
2011-02-24 09:30:00,10.63,10.67,10.45,10.58,2850600.0,10.3907,10.4298,10.2148,10.3419,2850600.0
2011-02-24 09:40:00,10.58,10.73,10.56,10.66,1719400.0,10.3419,10.4885,10.3223,10.4201,1719400.0
2011-02-24 09:50:00,10.66,10.72,10.63,10.72,897100.0,10.4201,10.4787,10.3907,10.4787,897100.0
2011-02-24 10:00:00,10.72,10.78,10.69,10.76,1660100.0,10.4787,10.5374,10.4494,10.5178,1660100.0
2011-02-24 10:10:00,10.75,10.79,10.69,10.76,1672900.0,10.508,10.5471,10.4494,10.5178,1672900.0
2011-02-24 10:20:00,10.76,10.84,10.75,10.78,1190600.0,10.5178,10.596,10.508,10.5374,1190600.0
2011-02-24 10:30:00,10.78,10.8,10.74,10.77,1798800.0,10.5374,10.5569,10.4983,10.5276,1798800.0
2011-02-24 10:40:00,10.77,10.82,10.72,10.75,1665900.0,10.5276,10.5765,10.4787,10.508,1665900.0
2011-02-24 10:50:00,10.75,10.78,10.69,10.71,1151700.0,10.508,10.5374,10.4494,10.4689,1151700.0
2011-02-24 11:00:00,10.71,10.76,10.7,10.73,826200.0,10.4689,10.5178,10.4592,10.4885,826200.0
2011-02-24 11:10:00,10.73,10.76,10.65,10.68,957100.0,10.4885,10.5178,10.4103,10.4396,957100.0
2011-02-24 11:20:00,10.67,10.8,10.67,10.77,672300.0,10.4298,10.5569,10.4298,10.5276,672300.0
2011-02-24 11:30:00,10.78,10.78,10.7,10.7,648800.0,10.5374,10.5374,10.4592,10.4592,648800.0
2011-02-24 11:40:00,10.71,10.73,10.66,10.67,610100.0,10.4689,10.4885,10.4201,10.4298,610100.0
2011-02-24 11:50:00,10.67,10.75,10.67,10.74,395900.0,10.4298,10.508,10.4298,10.4983,395900.0
2011-02-24 12:00:00,10.74,10.76,10.64,10.66,900800.0,10.4983,10.5178,10.4005,10.4201,900800.0
2011-02-24 12:10:00,10.65,10.7,10.64,10.68,612100.0,10.4103,10.4592,10.4005,10.4396,612100.0
2011-02-24 12:20:00,10.67,10.71,10.64,10.66,394000.0,10.4298,10.4689,10.4005,10.4201,394000.0
2011-02-24 12:30:00,10.66,10.7,10.63,10.7,590400.0,10.4201,10.4592,10.3907,10.4592,590400.0
2011-02-24 12:40:00,10.7,10.72,10.64,10.66,437100.0,10.4592,10.4787,10.4005,10.4201,437100.0
2011-02-24 12:50:00,10.66,10.71,10.65,10.71,299200.0,10.4201,10.4689,10.4103,10.4689,299200.0
2011-02-24 13:00:00,10.7,10.7,10.67,10.68,386100.0,10.4592,10.4592,10.4298,10.4396,386100.0
2011-02-24 13:10:00,10.68,10.74,10.67,10.72,715600.0,10.4396,10.4983,10.4298,10.4787,715600.0
2011-02-24 13:20:00,10.72,10.73,10.67,10.7,381400.0,10.4787,10.4885,10.4298,10.4592,381400.0
2011-02-24 13:30:00,10.71,10.73,10.69,10.71,354300.0,10.4689,10.4885,10.4494,10.4689,354300.0
2011-02-24 13:40:00,10.71,10.72,10.64,10.65,795400.0,10.4689,10.4787,10.4005,10.4103,795400.0
2011-02-24 13:50:00,10.65,10.67,10.6,10.65,1026700.0,10.4103,10.4298,10.3614,10.4103,1026700.0
2011-02-24 14:00:00,10.65,10.71,10.65,10.71,559400.0,10.4103,10.4689,10.4103,10.4689,559400.0
2011-02-24 14:10:00,10.71,10.8,10.69,10.8,981900.0,10.4689,10.5569,10.4494,10.5569,981900.0
2011-02-24 14:20:00,10.79,10.91,10.74,10.86,3060900.0,10.5471,10.6644,10.4983,10.6156,3060900.0
2011-02-24 14:30:00,10.86,10.94,10.82,10.93,1646400.0,10.6156,10.6938,10.5765,10.684,1646400.0
2011-02-24 14:40:00,10.93,10.94,10.88,10.9,1254500.0,10.684,10.6938,10.6351,10.6547,1254500.0
2011-02-24 14:50:00,10.9,10.9,10.83,10.85,2450100.0,10.6547,10.6547,10.5862,10.6058,2450100.0
2011-02-24 15:00:00,10.85,10.87,10.81,10.87,1685000.0,10.6058,10.6253,10.5667,10.6253,1685000.0
2011-02-24 15:10:00,10.87,10.89,10.84,10.87,1633000.0,10.6253,10.6449,10.596,10.6253,1633000.0
2011-02-24 15:20:00,10.86,10.9,10.85,10.89,1238700.0,10.6156,10.6547,10.6058,10.6449,1238700.0
2011-02-24 15:30:00,10.9,10.91,10.85,10.86,2082700.0,10.6547,10.6644,10.6058,10.6156,2082700.0
2011-02-24 15:40:00,10.87,10.95,10.87,10.92,2614100.0,10.6253,10.7035,10.6253,10.6742,2614100.0
2011-02-24 15:50:00,10.92,10.94,10.87,10.9,2233800.0,10.6742,10.6938,10.6253,10.6547,2233800.0
2011-02-25 09:30:00,11.14,11.36,11.11,11.24,4442400.0,10.8893,11.1043,10.8599,10.987,4442400.0
2011-02-25 09:40:00,11.25,11.27,11.19,11.21,1526900.0,10.9968,11.0163,10.9381,10.9577,1526900.0
2011-02-25 09:50:00,11.21,11.3,11.17,11.28,1552900.0,10.9577,11.0457,10.9186,11.0261,1552900.0
2011-02-25 10:00:00,11.28,11.36,11.27,11.36,1500900.0,11.0261,11.1043,11.0163,11.1043,1500900.0
2011-02-25 10:10:00,11.36,11.36,11.27,11.27,1019900.0,11.1043,11.1043,11.0163,11.0163,1019900.0
2011-02-25 10:20:00,11.27,11.35,11.27,11.35,1461400.0,11.0163,11.0945,11.0163,11.0945,1461400.0
2011-02-25 10:30:00,11.34,11.38,11.31,11.37,1576200.0,11.0848,11.1239,11.0554,11.1141,1576200.0
2011-02-25 10:40:00,11.36,11.39,11.35,11.37,1135200.0,11.1043,11.1336,11.0945,11.1141,1135200.0
2011-02-25 10:50:00,11.37,11.38,11.35,11.35,571500.0,11.1141,11.1239,11.0945,11.0945,571500.0
2011-02-25 11:00:00,11.35,11.37,11.31,11.31,1110500.0,11.0945,11.1141,11.0554,11.0554,1110500.0
2011-02-25 11:10:00,11.32,11.34,11.3,11.31,836500.0,11.0652,11.0848,11.0457,11.0554,836500.0
2011-02-25 11:20:00,11.3,11.31,11.25,11.27,616100.0,11.0457,11.0554,10.9968,11.0163,616100.0
2011-02-25 11:30:00,11.27,11.31,11.25,11.31,644000.0,11.0163,11.0554,10.9968,11.0554,644000.0
2011-02-25 11:40:00,11.3,11.31,11.25,11.27,719000.0,11.0457,11.0554,10.9968,11.0163,719000.0
2011-02-25 11:50:00,11.26,11.32,11.26,11.31,439200.0,11.0066,11.0652,11.0066,11.0554,439200.0
2011-02-25 12:00:00,11.31,11.33,11.29,11.31,494400.0,11.0554,11.075,11.0359,11.0554,494400.0
2011-02-25 12:10:00,11.32,11.34,11.31,11.34,245300.0,11.0652,11.0848,11.0554,11.0848,245300.0
2011-02-25 12:20:00,11.34,11.36,11.32,11.34,344000.0,11.0848,11.1043,11.0652,11.0848,344000.0
2011-02-25 12:30:00,11.35,11.35,11.32,11.32,545200.0,11.0945,11.0945,11.0652,11.0652,545200.0
2011-02-25 12:40:00,11.33,11.36,11.31,11.35,839900.0,11.075,11.1043,11.0554,11.0945,839900.0
2011-02-25 12:50:00,11.36,11.37,11.34,11.34,384300.0,11.1043,11.1141,11.0848,11.0848,384300.0
2011-02-25 13:00:00,11.35,11.37,11.34,11.37,241300.0,11.0945,11.1141,11.0848,11.1141,241300.0
2011-02-25 13:10:00,11.36,11.38,11.35,11.38,449600.0,11.1043,11.1239,11.0945,11.1239,449600.0
2011-02-25 13:20:00,11.37,11.38,11.34,11.34,531700.0,11.1141,11.1239,11.0848,11.0848,531700.0
2011-02-25 13:30:00,11.34,11.38,11.34,11.37,1283100.0,11.0848,11.1239,11.0848,11.1141,1283100.0
2011-02-25 13:40:00,11.37,11.4,11.36,11.39,1164600.0,11.1141,11.1434,11.1043,11.1336,1164600.0
2011-02-25 13:50:00,11.39,11.4,11.36,11.38,694400.0,11.1336,11.1434,11.1043,11.1239,694400.0
2011-02-25 14:00:00,11.38,11.4,11.35,11.39,918600.0,11.1239,11.1434,11.0945,11.1336,918600.0
2011-02-25 14:10:00,11.4,11.4,11.37,11.39,624600.0,11.1434,11.1434,11.1141,11.1336,624600.0
2011-02-25 14:20:00,11.39,11.4,11.37,11.38,329300.0,11.1336,11.1434,11.1141,11.1239,329300.0
2011-02-25 14:30:00,11.37,11.38,11.36,11.37,646700.0,11.1141,11.1239,11.1043,11.1141,646700.0
2011-02-25 14:40:00,11.37,11.38,11.35,11.38,478900.0,11.1141,11.1239,11.0945,11.1239,478900.0
2011-02-25 14:50:00,11.38,11.39,11.36,11.39,465000.0,11.1239,11.1336,11.1043,11.1336,465000.0
2011-02-25 15:00:00,11.38,11.39,11.37,11.38,472100.0,11.1239,11.1336,11.1141,11.1239,472100.0
2011-02-25 15:10:00,11.38,11.4,11.38,11.38,533300.0,11.1239,11.1434,11.1239,11.1239,533300.0
2011-02-25 15:20:00,11.39,11.39,11.36,11.38,1183500.0,11.1336,11.1336,11.1043,11.1239,1183500.0
2011-02-25 15:30:00,11.37,11.39,11.36,11.38,716600.0,11.1141,11.1336,11.1043,11.1239,716600.0
2011-02-25 15:40:00,11.38,11.43,11.38,11.41,2190100.0,11.1239,11.1727,11.1239,11.1532,2190100.0
2011-02-25 15:50:00,11.41,11.45,11.38,11.43,2572600.0,11.1532,11.1923,11.1239,11.1727,2572600.0
2011-02-28 09:30:00,11.62,11.66,11.55,11.61,2519800.0,11.3585,11.3976,11.29,11.3487,2519800.0
2011-02-28 09:40:00,11.61,11.61,11.5,11.54,1388300.0,11.3487,11.3487,11.2412,11.2803,1388300.0
2011-02-28 09:50:00,11.54,11.55,11.46,11.5,1925800.0,11.2803,11.29,11.2021,11.2412,1925800.0
2011-02-28 10:00:00,11.5,11.52,11.41,11.42,1435700.0,11.2412,11.2607,11.1532,11.163,1435700.0
2011-02-28 10:10:00,11.41,11.5,11.4,11.49,996700.0,11.1532,11.2412,11.1434,11.2314,996700.0
2011-02-28 10:20:00,11.49,11.5,11.41,11.44,1239300.0,11.2314,11.2412,11.1532,11.1825,1239300.0
2011-02-28 10:30:00,11.44,11.48,11.39,11.4,807700.0,11.1825,11.2216,11.1336,11.1434,807700.0
2011-02-28 10:40:00,11.4,11.42,11.31,11.33,1255700.0,11.1434,11.163,11.0554,11.075,1255700.0
2011-02-28 10:50:00,11.33,11.4,11.32,11.38,857100.0,11.075,11.1434,11.0652,11.1239,857100.0
2011-02-28 11:00:00,11.38,11.38,11.36,11.38,530000.0,11.1239,11.1239,11.1043,11.1239,530000.0
2011-02-28 11:10:00,11.38,11.38,11.33,11.33,652400.0,11.1239,11.1239,11.075,11.075,652400.0
2011-02-28 11:20:00,11.33,11.34,11.15,11.16,2507000.0,11.075,11.0848,10.899,10.9088,2507000.0
2011-02-28 11:30:00,11.17,11.26,11.15,11.26,1481400.0,10.9186,11.0066,10.899,11.0066,1481400.0
2011-02-28 11:40:00,11.26,11.27,11.22,11.24,3749400.0,11.0066,11.0163,10.9675,10.987,3749400.0
2011-02-28 11:50:00,11.24,11.25,11.23,11.24,457600.0,10.987,10.9968,10.9772,10.987,457600.0
2011-02-28 12:00:00,11.24,11.24,11.15,11.16,964600.0,10.987,10.987,10.899,10.9088,964600.0
2011-02-28 12:10:00,11.16,11.18,11.13,11.15,574900.0,10.9088,10.9284,10.8795,10.899,574900.0
2011-02-28 12:20:00,11.15,11.18,11.14,11.18,423900.0,10.899,10.9284,10.8893,10.9284,423900.0
2011-02-28 12:30:00,11.18,11.21,11.17,11.19,371400.0,10.9284,10.9577,10.9186,10.9381,371400.0
2011-02-28 12:40:00,11.19,11.19,11.14,11.14,536000.0,10.9381,10.9381,10.8893,10.8893,536000.0
2011-02-28 12:50:00,11.14,11.15,11.05,11.05,1194900.0,10.8893,10.899,10.8013,10.8013,1194900.0
2011-02-28 13:00:00,11.06,11.06,11.0,11.03,1675700.0,10.8111,10.8111,10.7524,10.7817,1675700.0
2011-02-28 13:10:00,11.03,11.06,11.03,11.04,917400.0,10.7817,10.8111,10.7817,10.7915,917400.0
2011-02-28 13:20:00,11.04,11.04,10.96,10.97,1128700.0,10.7915,10.7915,10.7133,10.7231,1128700.0
2011-02-28 13:30:00,10.96,11.0,10.96,10.97,1093300.0,10.7133,10.7524,10.7133,10.7231,1093300.0
2011-02-28 13:40:00,10.97,11.02,10.97,10.97,637100.0,10.7231,10.772,10.7231,10.7231,637100.0
2011-02-28 13:50:00,10.97,10.99,10.93,10.94,782200.0,10.7231,10.7426,10.684,10.6938,782200.0
2011-02-28 14:00:00,10.94,10.96,10.92,10.94,634400.0,10.6938,10.7133,10.6742,10.6938,634400.0
2011-02-28 14:10:00,10.95,11.01,10.94,11.0,637800.0,10.7035,10.7622,10.6938,10.7524,637800.0
2011-02-28 14:20:00,11.0,11.04,10.98,11.04,809700.0,10.7524,10.7915,10.7329,10.7915,809700.0
2011-02-28 14:30:00,11.04,11.08,11.02,11.03,1127600.0,10.7915,10.8306,10.772,10.7817,1127600.0
2011-02-28 14:40:00,11.04,11.04,11.0,11.01,635600.0,10.7915,10.7915,10.7524,10.7622,635600.0
2011-02-28 14:50:00,11.01,11.07,10.99,11.05,1332200.0,10.7622,10.8208,10.7426,10.8013,1332200.0
2011-02-28 15:00:00,11.06,11.08,11.03,11.03,646700.0,10.8111,10.8306,10.7817,10.7817,646700.0
2011-02-28 15:10:00,11.04,11.1,11.03,11.1,559600.0,10.7915,10.8502,10.7817,10.8502,559600.0
2011-02-28 15:20:00,11.1,11.11,11.09,11.11,563200.0,10.8502,10.8599,10.8404,10.8599,563200.0
2011-02-28 15:30:00,11.11,11.17,11.1,11.14,1052000.0,10.8599,10.9186,10.8502,10.8893,1052000.0
2011-02-28 15:40:00,11.15,11.15,11.09,11.1,1413000.0,10.899,10.899,10.8404,10.8502,1413000.0
2011-02-28 15:50:00,11.09,11.15,11.08,11.13,1825200.0,10.8404,10.899,10.8306,10.8795,1825200.0
2011-03-01 09:30:00,11.2,11.28,11.16,11.19,1707000.0,10.9479,11.0261,10.9088,10.9381,1707000.0
2011-03-01 09:40:00,11.18,11.22,11.12,11.22,866000.0,10.9284,10.9675,10.8697,10.9675,866000.0
2011-03-01 09:50:00,11.22,11.3,11.17,11.18,1245600.0,10.9675,11.0457,10.9186,10.9284,1245600.0
2011-03-01 10:00:00,11.18,11.25,11.15,11.19,1114500.0,10.9284,10.9968,10.899,10.9381,1114500.0
2011-03-01 10:10:00,11.2,11.2,11.05,11.05,1189400.0,10.9479,10.9479,10.8013,10.8013,1189400.0
2011-03-01 10:20:00,11.06,11.13,11.03,11.04,901400.0,10.8111,10.8795,10.7817,10.7915,901400.0
2011-03-01 10:30:00,11.04,11.06,10.97,11.01,866900.0,10.7915,10.8111,10.7231,10.7622,866900.0
2011-03-01 10:40:00,11.01,11.08,11.01,11.07,330700.0,10.7622,10.8306,10.7622,10.8208,330700.0
2011-03-01 10:50:00,11.08,11.19,11.08,11.17,779200.0,10.8306,10.9381,10.8306,10.9186,779200.0
2011-03-01 11:00:00,11.17,11.19,11.14,11.18,528500.0,10.9186,10.9381,10.8893,10.9284,528500.0
2011-03-01 11:10:00,11.18,11.21,11.17,11.2,684000.0,10.9284,10.9577,10.9186,10.9479,684000.0
2011-03-01 11:20:00,11.2,11.21,11.11,11.11,670200.0,10.9479,10.9577,10.8599,10.8599,670200.0
2011-03-01 11:30:00,11.11,11.16,11.1,11.1,594800.0,10.8599,10.9088,10.8502,10.8502,594800.0
2011-03-01 11:40:00,11.11,11.16,11.1,11.12,322400.0,10.8599,10.9088,10.8502,10.8697,322400.0
2011-03-01 11:50:00,11.12,11.13,11.07,11.08,583300.0,10.8697,10.8795,10.8208,10.8306,583300.0
2011-03-01 12:00:00,11.08,11.1,11.03,11.09,391900.0,10.8306,10.8502,10.7817,10.8404,391900.0
2011-03-01 12:10:00,11.09,11.1,11.05,11.07,605600.0,10.8404,10.8502,10.8013,10.8208,605600.0
2011-03-01 12:20:00,11.07,11.09,11.03,11.04,430000.0,10.8208,10.8404,10.7817,10.7915,430000.0
2011-03-01 12:30:00,11.04,11.08,11.02,11.05,420900.0,10.7915,10.8306,10.772,10.8013,420900.0
2011-03-01 12:40:00,11.06,11.11,11.05,11.08,523800.0,10.8111,10.8599,10.8013,10.8306,523800.0
2011-03-01 12:50:00,11.08,11.1,11.05,11.07,297600.0,10.8306,10.8502,10.8013,10.8208,297600.0
2011-03-01 13:00:00,11.07,11.07,11.03,11.05,363700.0,10.8208,10.8208,10.7817,10.8013,363700.0
2011-03-01 13:10:00,11.05,11.09,11.04,11.08,453900.0,10.8013,10.8404,10.7915,10.8306,453900.0
2011-03-01 13:20:00,11.07,11.09,11.0,11.01,749500.0,10.8208,10.8404,10.7524,10.7622,749500.0
2011-03-01 13:30:00,11.01,11.06,11.01,11.04,344700.0,10.7622,10.8111,10.7622,10.7915,344700.0
2011-03-01 13:40:00,11.04,11.06,11.01,11.02,409000.0,10.7915,10.8111,10.7622,10.772,409000.0
2011-03-01 13:50:00,11.01,11.06,11.0,11.04,778400.0,10.7622,10.8111,10.7524,10.7915,778400.0
2011-03-01 14:00:00,11.04,11.04,11.02,11.02,687100.0,10.7915,10.7915,10.772,10.772,687100.0
2011-03-01 14:10:00,11.02,11.04,11.0,11.03,537900.0,10.772,10.7915,10.7524,10.7817,537900.0
2011-03-01 14:20:00,11.03,11.03,10.96,10.97,1287700.0,10.7817,10.7817,10.7133,10.7231,1287700.0
2011-03-01 14:30:00,10.97,11.01,10.95,10.97,675900.0,10.7231,10.7622,10.7035,10.7231,675900.0
2011-03-01 14:40:00,10.97,10.99,10.97,10.99,226600.0,10.7231,10.7426,10.7231,10.7426,226600.0
2011-03-01 14:50:00,10.99,11.01,10.95,10.95,649400.0,10.7426,10.7622,10.7035,10.7035,649400.0
2011-03-01 15:00:00,10.96,10.99,10.94,10.95,576500.0,10.7133,10.7426,10.6938,10.7035,576500.0
2011-03-01 15:10:00,10.95,10.99,10.94,10.99,662200.0,10.7035,10.7426,10.6938,10.7426,662200.0
2011-03-01 15:20:00,10.99,11.0,10.96,10.96,683700.0,10.7426,10.7524,10.7133,10.7133,683700.0
2011-03-01 15:30:00,10.96,11.0,10.96,10.97,645200.0,10.7133,10.7524,10.7133,10.7231,645200.0
2011-03-01 15:40:00,10.98,11.0,10.96,10.99,1163300.0,10.7329,10.7524,10.7133,10.7426,1163300.0
2011-03-01 15:50:00,11.0,11.0,10.96,10.97,1604200.0,10.7524,10.7524,10.7133,10.7231,1604200.0
2011-03-02 09:30:00,10.98,11.15,10.96,11.08,2065300.0,10.7329,10.899,10.7133,10.8306,2065300.0
2011-03-02 09:40:00,11.08,11.22,11.05,11.14,1730100.0,10.8306,10.9675,10.8013,10.8893,1730100.0
2011-03-02 09:50:00,11.15,11.17,11.1,11.11,960800.0,10.899,10.9186,10.8502,10.8599,960800.0
2011-03-02 10:00:00,11.11,11.17,11.08,11.08,943900.0,10.8599,10.9186,10.8306,10.8306,943900.0
2011-03-02 10:10:00,11.08,11.15,11.05,11.13,768200.0,10.8306,10.899,10.8013,10.8795,768200.0
2011-03-02 10:20:00,11.13,11.15,11.08,11.13,568200.0,10.8795,10.899,10.8306,10.8795,568200.0
2011-03-02 10:30:00,11.12,11.21,11.11,11.21,1079800.0,10.8697,10.9577,10.8599,10.9577,1079800.0
2011-03-02 10:40:00,11.2,11.28,11.2,11.24,1286200.0,10.9479,11.0261,10.9479,10.987,1286200.0
2011-03-02 10:50:00,11.24,11.25,11.18,11.19,1292700.0,10.987,10.9968,10.9284,10.9381,1292700.0
2011-03-02 11:00:00,11.19,11.21,11.16,11.18,744300.0,10.9381,10.9577,10.9088,10.9284,744300.0
2011-03-02 11:10:00,11.18,11.18,11.08,11.1,904700.0,10.9284,10.9284,10.8306,10.8502,904700.0
2011-03-02 11:20:00,11.09,11.11,11.05,11.05,821300.0,10.8404,10.8599,10.8013,10.8013,821300.0
2011-03-02 11:30:00,11.05,11.11,11.04,11.07,495400.0,10.8013,10.8599,10.7915,10.8208,495400.0
2011-03-02 11:40:00,11.08,11.1,11.05,11.06,639300.0,10.8306,10.8502,10.8013,10.8111,639300.0
2011-03-02 11:50:00,11.05,11.09,11.03,11.05,1041700.0,10.8013,10.8404,10.7817,10.8013,1041700.0
2011-03-02 12:00:00,11.06,11.09,11.03,11.07,694600.0,10.8111,10.8404,10.7817,10.8208,694600.0
2011-03-02 12:10:00,11.08,11.09,11.04,11.09,780600.0,10.8306,10.8404,10.7915,10.8404,780600.0
2011-03-02 12:20:00,11.09,11.13,11.09,11.11,663200.0,10.8404,10.8795,10.8404,10.8599,663200.0
2011-03-02 12:30:00,11.11,11.17,11.1,11.16,613900.0,10.8599,10.9186,10.8502,10.9088,613900.0
2011-03-02 12:40:00,11.16,11.16,11.13,11.15,391700.0,10.9088,10.9088,10.8795,10.899,391700.0
2011-03-02 12:50:00,11.15,11.15,11.1,11.12,484200.0,10.899,10.899,10.8502,10.8697,484200.0
2011-03-02 13:00:00,11.13,11.18,11.07,11.08,1227700.0,10.8795,10.9284,10.8208,10.8306,1227700.0
2011-03-02 13:10:00,11.07,11.08,11.01,11.01,1764900.0,10.8208,10.8306,10.7622,10.7622,1764900.0
2011-03-02 13:20:00,11.02,11.07,11.01,11.04,1007500.0,10.772,10.8208,10.7622,10.7915,1007500.0
2011-03-02 13:30:00,11.04,11.06,11.02,11.02,526000.0,10.7915,10.8111,10.772,10.772,526000.0
2011-03-02 13:40:00,11.02,11.04,10.97,11.04,1032000.0,10.772,10.7915,10.7231,10.7915,1032000.0
2011-03-02 13:50:00,11.04,11.05,10.98,11.02,505900.0,10.7915,10.8013,10.7329,10.772,505900.0
2011-03-02 14:00:00,11.01,11.04,10.96,11.01,838400.0,10.7622,10.7915,10.7133,10.7622,838400.0
2011-03-02 14:10:00,11.01,11.07,11.01,11.03,548200.0,10.7622,10.8208,10.7622,10.7817,548200.0
2011-03-02 14:20:00,11.03,11.06,11.0,11.01,670600.0,10.7817,10.8111,10.7524,10.7622,670600.0
2011-03-02 14:30:00,11.02,11.13,11.01,11.11,3316200.0,10.772,10.8795,10.7622,10.8599,3316200.0
2011-03-02 14:40:00,11.11,11.15,11.08,11.1,2486800.0,10.8599,10.899,10.8306,10.8502,2486800.0
2011-03-02 14:50:00,11.09,11.11,11.07,11.1,747300.0,10.8404,10.8599,10.8208,10.8502,747300.0
2011-03-02 15:00:00,11.1,11.17,11.1,11.17,835500.0,10.8502,10.9186,10.8502,10.9186,835500.0
2011-03-02 15:10:00,11.17,11.17,11.11,11.12,1136700.0,10.9186,10.9186,10.8599,10.8697,1136700.0
2011-03-02 15:20:00,11.11,11.13,11.1,11.11,615900.0,10.8599,10.8795,10.8502,10.8599,615900.0
2011-03-02 15:30:00,11.1,11.11,11.08,11.08,401800.0,10.8502,10.8599,10.8306,10.8306,401800.0
2011-03-02 15:40:00,11.09,11.11,11.08,11.09,920300.0,10.8404,10.8599,10.8306,10.8404,920300.0
2011-03-02 15:50:00,11.1,11.12,11.07,11.09,1757400.0,10.8502,10.8697,10.8208,10.8404,1757400.0
2011-03-03 09:30:00,11.28,11.4,11.26,11.37,2551700.0,11.0261,11.1434,11.0066,11.1141,2551700.0
2011-03-03 09:40:00,11.37,11.45,11.37,11.42,2284100.0,11.1141,11.1923,11.1141,11.163,2284100.0
2011-03-03 09:50:00,11.43,11.43,11.39,11.41,1204900.0,11.1727,11.1727,11.1336,11.1532,1204900.0
2011-03-03 10:00:00,11.41,11.44,11.32,11.36,1310500.0,11.1532,11.1825,11.0652,11.1043,1310500.0
2011-03-03 10:10:00,11.36,11.4,11.36,11.38,778500.0,11.1043,11.1434,11.1043,11.1239,778500.0
2011-03-03 10:20:00,11.39,11.44,11.38,11.41,964000.0,11.1336,11.1825,11.1239,11.1532,964000.0
2011-03-03 10:30:00,11.4,11.42,11.37,11.39,1433000.0,11.1434,11.163,11.1141,11.1336,1433000.0
2011-03-03 10:40:00,11.38,11.49,11.38,11.45,1886800.0,11.1239,11.2314,11.1239,11.1923,1886800.0
2011-03-03 10:50:00,11.45,11.49,11.45,11.47,1000800.0,11.1923,11.2314,11.1923,11.2118,1000800.0
2011-03-03 11:00:00,11.48,11.51,11.45,11.5,952800.0,11.2216,11.2509,11.1923,11.2412,952800.0
2011-03-03 11:10:00,11.51,11.52,11.47,11.5,697100.0,11.2509,11.2607,11.2118,11.2412,697100.0
2011-03-03 11:20:00,11.49,11.5,11.45,11.48,851400.0,11.2314,11.2412,11.1923,11.2216,851400.0
2011-03-03 11:30:00,11.48,11.48,11.43,11.43,329300.0,11.2216,11.2216,11.1727,11.1727,329300.0
2011-03-03 11:40:00,11.44,11.46,11.4,11.46,912600.0,11.1825,11.2021,11.1434,11.2021,912600.0
2011-03-03 11:50:00,11.46,11.49,11.43,11.47,606300.0,11.2021,11.2314,11.1727,11.2118,606300.0
2011-03-03 12:00:00,11.47,11.48,11.45,11.46,464000.0,11.2118,11.2216,11.1923,11.2021,464000.0
2011-03-03 12:10:00,11.45,11.5,11.45,11.49,361900.0,11.1923,11.2412,11.1923,11.2314,361900.0
2011-03-03 12:20:00,11.49,11.52,11.48,11.51,580300.0,11.2314,11.2607,11.2216,11.2509,580300.0
2011-03-03 12:30:00,11.51,11.55,11.5,11.55,517000.0,11.2509,11.29,11.2412,11.29,517000.0
2011-03-03 12:40:00,11.54,11.57,11.54,11.56,658400.0,11.2803,11.3096,11.2803,11.2998,658400.0
2011-03-03 12:50:00,11.57,11.58,11.55,11.55,397000.0,11.3096,11.3194,11.29,11.29,397000.0
2011-03-03 13:00:00,11.55,11.59,11.55,11.57,589800.0,11.29,11.3291,11.29,11.3096,589800.0
2011-03-03 13:10:00,11.57,11.58,11.54,11.58,1040400.0,11.3096,11.3194,11.2803,11.3194,1040400.0
2011-03-03 13:20:00,11.58,11.59,11.53,11.54,930100.0,11.3194,11.3291,11.2705,11.2803,930100.0
2011-03-03 13:30:00,11.55,11.57,11.53,11.55,658000.0,11.29,11.3096,11.2705,11.29,658000.0
2011-03-03 13:40:00,11.54,11.57,11.53,11.56,386500.0,11.2803,11.3096,11.2705,11.2998,386500.0
2011-03-03 13:50:00,11.57,11.58,11.54,11.56,528100.0,11.3096,11.3194,11.2803,11.2998,528100.0
2011-03-03 14:00:00,11.56,11.58,11.55,11.56,309200.0,11.2998,11.3194,11.29,11.2998,309200.0
2011-03-03 14:10:00,11.56,11.6,11.56,11.59,471700.0,11.2998,11.3389,11.2998,11.3291,471700.0
2011-03-03 14:20:00,11.59,11.59,11.55,11.55,608500.0,11.3291,11.3291,11.29,11.29,608500.0
2011-03-03 14:30:00,11.55,11.61,11.55,11.6,741400.0,11.29,11.3487,11.29,11.3389,741400.0
2011-03-03 14:40:00,11.59,11.6,11.56,11.57,483800.0,11.3291,11.3389,11.2998,11.3096,483800.0
2011-03-03 14:50:00,11.57,11.63,11.56,11.62,748700.0,11.3096,11.3682,11.2998,11.3585,748700.0
2011-03-03 15:00:00,11.61,11.62,11.58,11.58,518600.0,11.3487,11.3585,11.3194,11.3194,518600.0
2011-03-03 15:10:00,11.59,11.6,11.56,11.58,587100.0,11.3291,11.3389,11.2998,11.3194,587100.0
2011-03-03 15:20:00,11.58,11.59,11.55,11.58,529800.0,11.3194,11.3291,11.29,11.3194,529800.0
2011-03-03 15:30:00,11.57,11.58,11.52,11.57,1136600.0,11.3096,11.3194,11.2607,11.3096,1136600.0
2011-03-03 15:40:00,11.57,11.58,11.55,11.55,661400.0,11.3096,11.3194,11.29,11.29,661400.0
2011-03-03 15:50:00,11.55,11.57,11.54,11.57,2045000.0,11.29,11.3096,11.2803,11.3096,2045000.0
2011-03-04 09:30:00,11.6,11.63,11.45,11.48,1628600.0,11.3389,11.3682,11.1923,11.2216,1628600.0
2011-03-04 09:40:00,11.49,11.53,11.39,11.51,1134400.0,11.2314,11.2705,11.1336,11.2509,1134400.0
2011-03-04 09:50:00,11.52,11.57,11.47,11.56,915600.0,11.2607,11.3096,11.2118,11.2998,915600.0
2011-03-04 10:00:00,11.57,11.62,11.53,11.56,1313800.0,11.3096,11.3585,11.2705,11.2998,1313800.0
2011-03-04 10:10:00,11.56,11.57,11.49,11.49,1125000.0,11.2998,11.3096,11.2314,11.2314,1125000.0
2011-03-04 10:20:00,11.49,11.54,11.47,11.53,885800.0,11.2314,11.2803,11.2118,11.2705,885800.0
2011-03-04 10:30:00,11.53,11.6,11.51,11.6,565200.0,11.2705,11.3389,11.2509,11.3389,565200.0
2011-03-04 10:40:00,11.6,11.62,11.56,11.6,719700.0,11.3389,11.3585,11.2998,11.3389,719700.0
2011-03-04 10:50:00,11.6,11.66,11.59,11.65,693300.0,11.3389,11.3976,11.3291,11.3878,693300.0
2011-03-04 11:00:00,11.64,11.66,11.58,11.59,685200.0,11.378,11.3976,11.3194,11.3291,685200.0
2011-03-04 11:10:00,11.59,11.61,11.56,11.58,536100.0,11.3291,11.3487,11.2998,11.3194,536100.0
2011-03-04 11:20:00,11.58,11.6,11.55,11.56,765100.0,11.3194,11.3389,11.29,11.2998,765100.0
2011-03-04 11:30:00,11.55,11.63,11.54,11.62,702400.0,11.29,11.3682,11.2803,11.3585,702400.0
2011-03-04 11:40:00,11.62,11.62,11.58,11.59,469200.0,11.3585,11.3585,11.3194,11.3291,469200.0
2011-03-04 11:50:00,11.59,11.6,11.53,11.53,422500.0,11.3291,11.3389,11.2705,11.2705,422500.0
2011-03-04 12:00:00,11.54,11.55,11.51,11.54,554800.0,11.2803,11.29,11.2509,11.2803,554800.0
2011-03-04 12:10:00,11.54,11.54,11.47,11.51,732700.0,11.2803,11.2803,11.2118,11.2509,732700.0
2011-03-04 12:20:00,11.51,11.51,11.46,11.5,482600.0,11.2509,11.2509,11.2021,11.2412,482600.0
2011-03-04 12:30:00,11.51,11.51,11.46,11.5,570500.0,11.2509,11.2509,11.2021,11.2412,570500.0
2011-03-04 12:40:00,11.5,11.54,11.49,11.53,468900.0,11.2412,11.2803,11.2314,11.2705,468900.0
2011-03-04 12:50:00,11.52,11.53,11.47,11.49,425600.0,11.2607,11.2705,11.2118,11.2314,425600.0
2011-03-04 13:00:00,11.48,11.51,11.47,11.49,275300.0,11.2216,11.2509,11.2118,11.2314,275300.0
2011-03-04 13:10:00,11.49,11.51,11.48,11.5,681500.0,11.2314,11.2509,11.2216,11.2412,681500.0
2011-03-04 13:20:00,11.49,11.51,11.47,11.48,351500.0,11.2314,11.2509,11.2118,11.2216,351500.0
2011-03-04 13:30:00,11.49,11.54,11.47,11.54,546400.0,11.2314,11.2803,11.2118,11.2803,546400.0
2011-03-04 13:40:00,11.54,11.54,11.5,11.51,385000.0,11.2803,11.2803,11.2412,11.2509,385000.0
2011-03-04 13:50:00,11.51,11.54,11.5,11.54,751800.0,11.2509,11.2803,11.2412,11.2803,751800.0
2011-03-04 14:00:00,11.53,11.56,11.52,11.52,918200.0,11.2705,11.2998,11.2607,11.2607,918200.0
2011-03-04 14:10:00,11.53,11.55,11.52,11.54,853300.0,11.2705,11.29,11.2607,11.2803,853300.0
2011-03-04 14:20:00,11.54,11.59,11.53,11.59,546600.0,11.2803,11.3291,11.2705,11.3291,546600.0
2011-03-04 14:30:00,11.58,11.59,11.55,11.56,393400.0,11.3194,11.3291,11.29,11.2998,393400.0
2011-03-04 14:40:00,11.56,11.58,11.55,11.56,419600.0,11.2998,11.3194,11.29,11.2998,419600.0
2011-03-04 14:50:00,11.56,11.6,11.56,11.6,745300.0,11.2998,11.3389,11.2998,11.3389,745300.0
2011-03-04 15:00:00,11.6,11.65,11.6,11.64,982700.0,11.3389,11.3878,11.3389,11.378,982700.0
2011-03-04 15:10:00,11.64,11.64,11.6,11.61,1086400.0,11.378,11.378,11.3389,11.3487,1086400.0
2011-03-04 15:20:00,11.62,11.62,11.54,11.57,1096000.0,11.3585,11.3585,11.2803,11.3096,1096000.0
2011-03-04 15:30:00,11.57,11.61,11.55,11.6,789600.0,11.3096,11.3487,11.29,11.3389,789600.0
2011-03-04 15:40:00,11.61,11.66,11.6,11.65,1554100.0,11.3487,11.3976,11.3389,11.3878,1554100.0
2011-03-04 15:50:00,11.65,11.67,11.62,11.65,2443000.0,11.3878,11.4073,11.3585,11.3878,2443000.0
2011-03-07 09:30:00,11.65,11.67,11.5,11.52,1628200.0,11.3878,11.4073,11.2412,11.2607,1628200.0
2011-03-07 09:40:00,11.52,11.54,11.45,11.47,1140500.0,11.2607,11.2803,11.1923,11.2118,1140500.0
2011-03-07 09:50:00,11.46,11.5,11.43,11.47,1017700.0,11.2021,11.2412,11.1727,11.2118,1017700.0
2011-03-07 10:00:00,11.46,11.47,11.37,11.37,1238500.0,11.2021,11.2118,11.1141,11.1141,1238500.0
2011-03-07 10:10:00,11.37,11.45,11.37,11.44,886300.0,11.1141,11.1923,11.1141,11.1825,886300.0
2011-03-07 10:20:00,11.44,11.44,11.39,11.41,524900.0,11.1825,11.1825,11.1336,11.1532,524900.0
2011-03-07 10:30:00,11.41,11.42,11.18,11.19,2170700.0,11.1532,11.163,10.9284,10.9381,2170700.0
2011-03-07 10:40:00,11.2,11.21,11.02,11.04,3648100.0,10.9479,10.9577,10.772,10.7915,3648100.0
2011-03-07 10:50:00,11.05,11.13,11.04,11.07,2081100.0,10.8013,10.8795,10.7915,10.8208,2081100.0
2011-03-07 11:00:00,11.06,11.08,11.0,11.02,1865600.0,10.8111,10.8306,10.7524,10.772,1865600.0
2011-03-07 11:10:00,11.02,11.03,10.95,11.01,1891100.0,10.772,10.7817,10.7035,10.7622,1891100.0
2011-03-07 11:20:00,11.01,11.03,10.97,10.98,997300.0,10.7622,10.7817,10.7231,10.7329,997300.0
2011-03-07 11:30:00,10.97,10.98,10.92,10.96,1228700.0,10.7231,10.7329,10.6742,10.7133,1228700.0
2011-03-07 11:40:00,10.96,10.99,10.9,10.92,1460800.0,10.7133,10.7426,10.6547,10.6742,1460800.0
2011-03-07 11:50:00,10.91,10.93,10.87,10.93,1304100.0,10.6644,10.684,10.6253,10.684,1304100.0
2011-03-07 12:00:00,10.93,10.94,10.85,10.94,1172600.0,10.684,10.6938,10.6058,10.6938,1172600.0
2011-03-07 12:10:00,10.93,11.02,10.9,11.0,2038000.0,10.684,10.772,10.6547,10.7524,2038000.0
2011-03-07 12:20:00,11.0,11.0,10.93,10.94,916800.0,10.7524,10.7524,10.684,10.6938,916800.0
2011-03-07 12:30:00,10.94,10.98,10.9,10.93,714700.0,10.6938,10.7329,10.6547,10.684,714700.0
2011-03-07 12:40:00,10.94,10.94,10.9,10.92,639200.0,10.6938,10.6938,10.6547,10.6742,639200.0
2011-03-07 12:50:00,10.92,10.93,10.88,10.9,968800.0,10.6742,10.684,10.6351,10.6547,968800.0
2011-03-07 13:00:00,10.9,10.91,10.86,10.88,946600.0,10.6547,10.6644,10.6156,10.6351,946600.0
2011-03-07 13:10:00,10.88,10.91,10.85,10.89,1052000.0,10.6351,10.6644,10.6058,10.6449,1052000.0
2011-03-07 13:20:00,10.89,10.91,10.85,10.86,722900.0,10.6449,10.6644,10.6058,10.6156,722900.0
2011-03-07 13:30:00,10.86,10.9,10.85,10.89,808400.0,10.6156,10.6547,10.6058,10.6449,808400.0
2011-03-07 13:40:00,10.9,10.93,10.88,10.93,865600.0,10.6547,10.684,10.6351,10.684,865600.0
2011-03-07 13:50:00,10.92,10.93,10.9,10.92,768300.0,10.6742,10.684,10.6547,10.6742,768300.0
2011-03-07 14:00:00,10.91,10.95,10.9,10.93,708300.0,10.6644,10.7035,10.6547,10.684,708300.0
2011-03-07 14:10:00,10.93,10.97,10.89,10.97,623000.0,10.684,10.7231,10.6449,10.7231,623000.0
2011-03-07 14:20:00,10.96,10.98,10.92,10.94,1133400.0,10.7133,10.7329,10.6742,10.6938,1133400.0
2011-03-07 14:30:00,10.95,10.97,10.93,10.94,718600.0,10.7035,10.7231,10.684,10.6938,718600.0
2011-03-07 14:40:00,10.94,10.96,10.92,10.93,591700.0,10.6938,10.7133,10.6742,10.684,591700.0
2011-03-07 14:50:00,10.93,10.95,10.91,10.95,445800.0,10.684,10.7035,10.6644,10.7035,445800.0
2011-03-07 15:00:00,10.95,10.95,10.9,10.93,924700.0,10.7035,10.7035,10.6547,10.684,924700.0
2011-03-07 15:10:00,10.93,11.0,10.93,10.99,1157400.0,10.684,10.7524,10.684,10.7426,1157400.0
2011-03-07 15:20:00,10.98,11.04,10.94,11.02,1542300.0,10.7329,10.7915,10.6938,10.772,1542300.0
2011-03-07 15:30:00,11.02,11.11,11.0,11.06,2140600.0,10.772,10.8599,10.7524,10.8111,2140600.0
2011-03-07 15:40:00,11.06,11.09,11.04,11.05,1367100.0,10.8111,10.8404,10.7915,10.8013,1367100.0
2011-03-07 15:50:00,11.05,11.07,11.0,11.03,2905100.0,10.8013,10.8208,10.7524,10.7817,2905100.0
2011-03-08 09:30:00,10.99,11.1,10.95,11.05,2741100.0,10.7426,10.8502,10.7035,10.8013,2741100.0
2011-03-08 09:40:00,11.05,11.07,10.81,10.82,2944100.0,10.8013,10.8208,10.5667,10.5765,2944100.0
2011-03-08 09:50:00,10.82,10.93,10.82,10.93,1849900.0,10.5765,10.684,10.5765,10.684,1849900.0
2011-03-08 10:00:00,10.94,11.04,10.92,10.95,2095500.0,10.6938,10.7915,10.6742,10.7035,2095500.0
2011-03-08 10:10:00,10.96,11.0,10.95,10.98,1030500.0,10.7133,10.7524,10.7035,10.7329,1030500.0
2011-03-08 10:20:00,10.97,11.01,10.94,11.01,1131300.0,10.7231,10.7622,10.6938,10.7622,1131300.0
2011-03-08 10:30:00,11.01,11.08,10.98,11.04,1477100.0,10.7622,10.8306,10.7329,10.7915,1477100.0
2011-03-08 10:40:00,11.05,11.08,10.97,11.05,1113300.0,10.8013,10.8306,10.7231,10.8013,1113300.0
2011-03-08 10:50:00,11.05,11.08,11.02,11.04,745900.0,10.8013,10.8306,10.772,10.7915,745900.0
2011-03-08 11:00:00,11.03,11.04,11.0,11.02,644600.0,10.7817,10.7915,10.7524,10.772,644600.0
2011-03-08 11:10:00,11.01,11.03,10.96,11.03,679700.0,10.7622,10.7817,10.7133,10.7817,679700.0
2011-03-08 11:20:00,11.02,11.04,11.0,11.01,611200.0,10.772,10.7915,10.7524,10.7622,611200.0
2011-03-08 11:30:00,11.02,11.05,10.99,10.99,812600.0,10.772,10.8013,10.7426,10.7426,812600.0
2011-03-08 11:40:00,10.99,11.02,10.96,11.01,644900.0,10.7426,10.772,10.7133,10.7622,644900.0
2011-03-08 11:50:00,11.01,11.04,11.0,11.03,697200.0,10.7622,10.7915,10.7524,10.7817,697200.0
2011-03-08 12:00:00,11.03,11.05,11.0,11.02,809100.0,10.7817,10.8013,10.7524,10.772,809100.0
2011-03-08 12:10:00,11.02,11.04,11.01,11.03,342000.0,10.772,10.7915,10.7622,10.7817,342000.0
2011-03-08 12:20:00,11.03,11.04,11.01,11.02,636500.0,10.7817,10.7915,10.7622,10.772,636500.0
2011-03-08 12:30:00,11.03,11.04,11.02,11.04,295400.0,10.7817,10.7915,10.772,10.7915,295400.0
2011-03-08 12:40:00,11.04,11.04,10.99,10.99,446400.0,10.7915,10.7915,10.7426,10.7426,446400.0
2011-03-08 12:50:00,10.99,11.01,10.97,10.99,590000.0,10.7426,10.7622,10.7231,10.7426,590000.0
2011-03-08 13:00:00,11.0,11.03,10.99,11.0,327300.0,10.7524,10.7817,10.7426,10.7524,327300.0
2011-03-08 13:10:00,11.0,11.02,10.97,10.98,538500.0,10.7524,10.772,10.7231,10.7329,538500.0
2011-03-08 13:20:00,10.99,11.02,10.98,11.02,423100.0,10.7426,10.772,10.7329,10.772,423100.0
2011-03-08 13:30:00,11.02,11.03,10.98,11.02,496400.0,10.772,10.7817,10.7329,10.772,496400.0
2011-03-08 13:40:00,11.02,11.02,11.0,11.02,191300.0,10.772,10.772,10.7524,10.772,191300.0
2011-03-08 13:50:00,11.02,11.02,10.99,11.0,212300.0,10.772,10.772,10.7426,10.7524,212300.0
2011-03-08 14:00:00,11.01,11.01,10.92,10.92,657900.0,10.7622,10.7622,10.6742,10.6742,657900.0
2011-03-08 14:10:00,10.92,10.95,10.89,10.95,560100.0,10.6742,10.7035,10.6449,10.7035,560100.0
2011-03-08 14:20:00,10.95,10.95,10.9,10.92,450400.0,10.7035,10.7035,10.6547,10.6742,450400.0
2011-03-08 14:30:00,10.93,10.93,10.88,10.92,417800.0,10.684,10.684,10.6351,10.6742,417800.0
2011-03-08 14:40:00,10.92,10.96,10.92,10.95,626800.0,10.6742,10.7133,10.6742,10.7035,626800.0
2011-03-08 14:50:00,10.95,10.95,10.93,10.94,381300.0,10.7035,10.7035,10.684,10.6938,381300.0
2011-03-08 15:00:00,10.94,10.95,10.92,10.94,404700.0,10.6938,10.7035,10.6742,10.6938,404700.0
2011-03-08 15:10:00,10.95,10.96,10.94,10.96,503400.0,10.7035,10.7133,10.6938,10.7133,503400.0
2011-03-08 15:20:00,10.95,10.96,10.92,10.94,497500.0,10.7035,10.7133,10.6742,10.6938,497500.0
2011-03-08 15:30:00,10.95,10.96,10.93,10.95,326200.0,10.7035,10.7133,10.684,10.7035,326200.0
2011-03-08 15:40:00,10.95,10.96,10.92,10.93,1043300.0,10.7035,10.7133,10.6742,10.684,1043300.0
2011-03-08 15:50:00,10.93,10.94,10.88,10.88,1976100.0,10.684,10.6938,10.6351,10.6351,1976100.0
2011-03-09 09:30:00,10.82,10.84,10.63,10.64,2508000.0,10.5765,10.596,10.3907,10.4005,2508000.0
2011-03-09 09:40:00,10.65,10.66,10.56,10.64,2629800.0,10.4103,10.4201,10.3223,10.4005,2629800.0
2011-03-09 09:50:00,10.63,10.66,10.53,10.54,1617100.0,10.3907,10.4201,10.293,10.3028,1617100.0
2011-03-09 10:00:00,10.54,10.54,10.46,10.52,3471600.0,10.3028,10.3028,10.2246,10.2832,3471600.0
2011-03-09 10:10:00,10.52,10.6,10.5,10.56,1906900.0,10.2832,10.3614,10.2637,10.3223,1906900.0
2011-03-09 10:20:00,10.57,10.65,10.55,10.64,2098800.0,10.3321,10.4103,10.3125,10.4005,2098800.0
2011-03-09 10:30:00,10.63,10.65,10.59,10.59,1451600.0,10.3907,10.4103,10.3516,10.3516,1451600.0
2011-03-09 10:40:00,10.59,10.6,10.52,10.53,1081600.0,10.3516,10.3614,10.2832,10.293,1081600.0
2011-03-09 10:50:00,10.54,10.54,10.43,10.46,1489500.0,10.3028,10.3028,10.1952,10.2246,1489500.0
2011-03-09 11:00:00,10.46,10.5,10.44,10.46,983700.0,10.2246,10.2637,10.205,10.2246,983700.0
2011-03-09 11:10:00,10.47,10.5,10.46,10.47,860000.0,10.2343,10.2637,10.2246,10.2343,860000.0
2011-03-09 11:20:00,10.48,10.51,10.45,10.45,1029800.0,10.2441,10.2734,10.2148,10.2148,1029800.0
2011-03-09 11:30:00,10.46,10.53,10.43,10.52,1188200.0,10.2246,10.293,10.1952,10.2832,1188200.0
2011-03-09 11:40:00,10.52,10.53,10.46,10.47,1010300.0,10.2832,10.293,10.2246,10.2343,1010300.0
2011-03-09 11:50:00,10.47,10.55,10.47,10.5,721700.0,10.2343,10.3125,10.2343,10.2637,721700.0
2011-03-09 12:00:00,10.51,10.57,10.5,10.53,665600.0,10.2734,10.3321,10.2637,10.293,665600.0
2011-03-09 12:10:00,10.53,10.54,10.5,10.52,603100.0,10.293,10.3028,10.2637,10.2832,603100.0
2011-03-09 12:20:00,10.52,10.55,10.46,10.48,1336600.0,10.2832,10.3125,10.2246,10.2441,1336600.0
2011-03-09 12:30:00,10.48,10.49,10.42,10.46,1650200.0,10.2441,10.2539,10.1855,10.2246,1650200.0
2011-03-09 12:40:00,10.45,10.5,10.43,10.48,851600.0,10.2148,10.2637,10.1952,10.2441,851600.0
2011-03-09 12:50:00,10.47,10.51,10.44,10.48,1376000.0,10.2343,10.2734,10.205,10.2441,1376000.0
2011-03-09 13:00:00,10.48,10.49,10.42,10.45,896200.0,10.2441,10.2539,10.1855,10.2148,896200.0
2011-03-09 13:10:00,10.44,10.46,10.4,10.43,862500.0,10.205,10.2246,10.1659,10.1952,862500.0
2011-03-09 13:20:00,10.43,10.46,10.42,10.43,679400.0,10.1952,10.2246,10.1855,10.1952,679400.0
2011-03-09 13:30:00,10.43,10.44,10.4,10.42,882000.0,10.1952,10.205,10.1659,10.1855,882000.0
2011-03-09 13:40:00,10.42,10.42,10.36,10.38,1322400.0,10.1855,10.1855,10.1268,10.1464,1322400.0
2011-03-09 13:50:00,10.38,10.4,10.33,10.39,1958200.0,10.1464,10.1659,10.0975,10.1561,1958200.0
2011-03-09 14:00:00,10.38,10.44,10.38,10.39,1581700.0,10.1464,10.205,10.1464,10.1561,1581700.0
2011-03-09 14:10:00,10.39,10.42,10.38,10.4,665300.0,10.1561,10.1855,10.1464,10.1659,665300.0
2011-03-09 14:20:00,10.4,10.41,10.38,10.4,386500.0,10.1659,10.1757,10.1464,10.1659,386500.0
2011-03-09 14:30:00,10.4,10.4,10.34,10.37,1081000.0,10.1659,10.1659,10.1073,10.1366,1081000.0
2011-03-09 14:40:00,10.37,10.42,10.37,10.4,1009100.0,10.1366,10.1855,10.1366,10.1659,1009100.0
2011-03-09 14:50:00,10.4,10.46,10.38,10.38,2495700.0,10.1659,10.2246,10.1464,10.1464,2495700.0
2011-03-09 15:00:00,10.38,10.42,10.38,10.41,1551100.0,10.1464,10.1855,10.1464,10.1757,1551100.0
2011-03-09 15:10:00,10.42,10.42,10.38,10.39,594300.0,10.1855,10.1855,10.1464,10.1561,594300.0
2011-03-09 15:20:00,10.39,10.4,10.37,10.39,843000.0,10.1561,10.1659,10.1366,10.1561,843000.0
2011-03-09 15:30:00,10.4,10.4,10.34,10.35,1327600.0,10.1659,10.1659,10.1073,10.117,1327600.0
2011-03-09 15:40:00,10.34,10.36,10.32,10.34,2810000.0,10.1073,10.1268,10.0877,10.1073,2810000.0
2011-03-09 15:50:00,10.34,10.35,10.3,10.31,4188800.0,10.1073,10.117,10.0682,10.0779,4188800.0
2011-03-10 09:30:00,10.07,10.11,9.68,9.86,7848700.0,9.8434,9.8824,9.4621,9.6381,7848700.0
2011-03-10 09:40:00,9.86,9.89,9.76,9.82,4170700.0,9.6381,9.6674,9.5403,9.599,4170700.0
2011-03-10 09:50:00,9.81,9.87,9.77,9.8,2999000.0,9.5892,9.6479,9.5501,9.5794,2999000.0
2011-03-10 10:00:00,9.8,9.84,9.71,9.73,2755600.0,9.5794,9.6185,9.4915,9.511,2755600.0
2011-03-10 10:10:00,9.73,9.75,9.65,9.67,3625900.0,9.511,9.5306,9.4328,9.4524,3625900.0
2011-03-10 10:20:00,9.67,9.76,9.67,9.75,2272800.0,9.4524,9.5403,9.4524,9.5306,2272800.0
2011-03-10 10:30:00,9.75,9.75,9.68,9.7,2131600.0,9.5306,9.5306,9.4621,9.4817,2131600.0
2011-03-10 10:40:00,9.7,9.78,9.67,9.76,2450900.0,9.4817,9.5599,9.4524,9.5403,2450900.0
2011-03-10 10:50:00,9.76,9.82,9.75,9.77,1549100.0,9.5403,9.599,9.5306,9.5501,1549100.0
2011-03-10 11:00:00,9.78,9.86,9.77,9.84,1435800.0,9.5599,9.6381,9.5501,9.6185,1435800.0
2011-03-10 11:10:00,9.84,9.9,9.79,9.89,1427400.0,9.6185,9.6772,9.5697,9.6674,1427400.0
2011-03-10 11:20:00,9.9,9.95,9.88,9.91,1572300.0,9.6772,9.7261,9.6576,9.687,1572300.0
2011-03-10 11:30:00,9.9,9.98,9.88,9.96,1148700.0,9.6772,9.7554,9.6576,9.7358,1148700.0
2011-03-10 11:40:00,9.96,9.98,9.94,9.96,1037500.0,9.7358,9.7554,9.7163,9.7358,1037500.0
2011-03-10 11:50:00,9.96,10.02,9.96,10.0,1166300.0,9.7358,9.7945,9.7358,9.7749,1166300.0
2011-03-10 12:00:00,10.0,10.01,9.92,9.94,1186000.0,9.7749,9.7847,9.6967,9.7163,1186000.0
2011-03-10 12:10:00,9.94,9.95,9.88,9.89,864900.0,9.7163,9.7261,9.6576,9.6674,864900.0
2011-03-10 12:20:00,9.89,9.94,9.86,9.89,855700.0,9.6674,9.7163,9.6381,9.6674,855700.0
2011-03-10 12:30:00,9.89,9.9,9.85,9.9,1159200.0,9.6674,9.6772,9.6283,9.6772,1159200.0
2011-03-10 12:40:00,9.89,9.95,9.87,9.94,1056300.0,9.6674,9.7261,9.6479,9.7163,1056300.0
2011-03-10 12:50:00,9.94,10.09,9.93,10.09,2147700.0,9.7163,9.8629,9.7065,9.8629,2147700.0
2011-03-10 13:00:00,10.09,10.12,10.07,10.11,1132500.0,9.8629,9.8922,9.8434,9.8824,1132500.0
2011-03-10 13:10:00,10.11,10.14,10.08,10.1,1084100.0,9.8824,9.9118,9.8531,9.8727,1084100.0
2011-03-10 13:20:00,10.1,10.1,9.97,9.99,1639700.0,9.8727,9.8727,9.7456,9.7652,1639700.0
2011-03-10 13:30:00,9.99,10.0,9.89,9.89,1328900.0,9.7652,9.7749,9.6674,9.6674,1328900.0
2011-03-10 13:40:00,9.89,9.94,9.88,9.93,1144000.0,9.6674,9.7163,9.6576,9.7065,1144000.0
2011-03-10 13:50:00,9.93,9.98,9.91,9.97,1179800.0,9.7065,9.7554,9.687,9.7456,1179800.0
2011-03-10 14:00:00,9.97,10.0,9.96,9.98,866900.0,9.7456,9.7749,9.7358,9.7554,866900.0
2011-03-10 14:10:00,9.98,10.0,9.95,9.98,610000.0,9.7554,9.7749,9.7261,9.7554,610000.0
2011-03-10 14:20:00,9.97,10.0,9.97,9.99,638100.0,9.7456,9.7749,9.7456,9.7652,638100.0
2011-03-10 14:30:00,9.99,10.04,9.97,10.04,870000.0,9.7652,9.814,9.7456,9.814,870000.0
2011-03-10 14:40:00,10.04,10.04,10.0,10.01,627300.0,9.814,9.814,9.7749,9.7847,627300.0
2011-03-10 14:50:00,10.0,10.01,9.95,9.96,852400.0,9.7749,9.7847,9.7261,9.7358,852400.0
2011-03-10 15:00:00,9.96,9.97,9.9,9.93,1659300.0,9.7358,9.7456,9.6772,9.7065,1659300.0
2011-03-10 15:10:00,9.94,9.94,9.87,9.88,1259700.0,9.7163,9.7163,9.6479,9.6576,1259700.0
2011-03-10 15:20:00,9.88,9.94,9.87,9.91,1054200.0,9.6576,9.7163,9.6479,9.687,1054200.0
2011-03-10 15:30:00,9.91,9.94,9.89,9.93,1045900.0,9.687,9.7163,9.6674,9.7065,1045900.0
2011-03-10 15:40:00,9.93,9.99,9.92,9.96,1478100.0,9.7065,9.7652,9.6967,9.7358,1478100.0
2011-03-10 15:50:00,9.96,9.97,9.9,9.92,3242500.0,9.7358,9.7456,9.6772,9.6967,3242500.0
2011-03-11 09:30:00,9.91,10.24,9.9,10.17,3008700.0,9.687,10.0095,9.6772,9.9411,3008700.0
2011-03-11 09:40:00,10.17,10.24,10.16,10.2,2320200.0,9.9411,10.0095,9.9313,9.9704,2320200.0
2011-03-11 09:50:00,10.21,10.23,10.13,10.18,1845500.0,9.9802,9.9997,9.902,9.9509,1845500.0
2011-03-11 10:00:00,10.18,10.21,10.1,10.11,1369400.0,9.9509,9.9802,9.8727,9.8824,1369400.0
2011-03-11 10:10:00,10.11,10.13,10.06,10.09,1301800.0,9.8824,9.902,9.8336,9.8629,1301800.0
2011-03-11 10:20:00,10.1,10.14,10.07,10.1,1777600.0,9.8727,9.9118,9.8434,9.8727,1777600.0
2011-03-11 10:30:00,10.11,10.12,10.05,10.07,730500.0,9.8824,9.8922,9.8238,9.8434,730500.0
2011-03-11 10:40:00,10.06,10.08,10.02,10.05,1093000.0,9.8336,9.8531,9.7945,9.8238,1093000.0
2011-03-11 10:50:00,10.05,10.06,10.01,10.04,621600.0,9.8238,9.8336,9.7847,9.814,621600.0
2011-03-11 11:00:00,10.03,10.05,10.01,10.03,724900.0,9.8043,9.8238,9.7847,9.8043,724900.0
2011-03-11 11:10:00,10.03,10.06,10.0,10.05,1039800.0,9.8043,9.8336,9.7749,9.8238,1039800.0
2011-03-11 11:20:00,10.05,10.08,10.04,10.06,1015300.0,9.8238,9.8531,9.814,9.8336,1015300.0
2011-03-11 11:30:00,10.05,10.07,10.04,10.07,1484800.0,9.8238,9.8434,9.814,9.8434,1484800.0
2011-03-11 11:40:00,10.07,10.12,10.06,10.08,1934900.0,9.8434,9.8922,9.8336,9.8531,1934900.0
2011-03-11 11:50:00,10.08,10.08,10.0,10.07,1474800.0,9.8531,9.8531,9.7749,9.8434,1474800.0
2011-03-11 12:00:00,10.07,10.07,10.04,10.05,631400.0,9.8434,9.8434,9.814,9.8238,631400.0
2011-03-11 12:10:00,10.05,10.05,10.01,10.02,597000.0,9.8238,9.8238,9.7847,9.7945,597000.0
2011-03-11 12:20:00,10.03,10.08,10.02,10.07,707100.0,9.8043,9.8531,9.7945,9.8434,707100.0
2011-03-11 12:30:00,10.07,10.08,10.04,10.07,418000.0,9.8434,9.8531,9.814,9.8434,418000.0
2011-03-11 12:40:00,10.06,10.08,10.05,10.05,801900.0,9.8336,9.8531,9.8238,9.8238,801900.0
2011-03-11 12:50:00,10.05,10.06,10.03,10.06,580000.0,9.8238,9.8336,9.8043,9.8336,580000.0
2011-03-11 13:00:00,10.06,10.07,10.05,10.07,310300.0,9.8336,9.8434,9.8238,9.8434,310300.0
2011-03-11 13:10:00,10.06,10.07,10.02,10.03,909500.0,9.8336,9.8434,9.7945,9.8043,909500.0
2011-03-11 13:20:00,10.03,10.06,10.02,10.06,566400.0,9.8043,9.8336,9.7945,9.8336,566400.0
2011-03-11 13:30:00,10.05,10.07,10.04,10.05,337800.0,9.8238,9.8434,9.814,9.8238,337800.0
2011-03-11 13:40:00,10.05,10.1,10.04,10.09,459200.0,9.8238,9.8727,9.814,9.8629,459200.0
2011-03-11 13:50:00,10.1,10.11,10.06,10.06,724100.0,9.8727,9.8824,9.8336,9.8336,724100.0
2011-03-11 14:00:00,10.07,10.08,10.05,10.07,667900.0,9.8434,9.8531,9.8238,9.8434,667900.0
2011-03-11 14:10:00,10.07,10.13,10.06,10.13,444400.0,9.8434,9.902,9.8336,9.902,444400.0
2011-03-11 14:20:00,10.13,10.14,10.11,10.13,663000.0,9.902,9.9118,9.8824,9.902,663000.0
2011-03-11 14:30:00,10.13,10.16,10.11,10.13,995200.0,9.902,9.9313,9.8824,9.902,995200.0
2011-03-11 14:40:00,10.13,10.17,10.12,10.13,697800.0,9.902,9.9411,9.8922,9.902,697800.0
2011-03-11 14:50:00,10.14,10.16,10.13,10.15,535100.0,9.9118,9.9313,9.902,9.9215,535100.0
2011-03-11 15:00:00,10.15,10.19,10.15,10.18,882100.0,9.9215,9.9606,9.9215,9.9509,882100.0
2011-03-11 15:10:00,10.17,10.21,10.17,10.2,1173400.0,9.9411,9.9802,9.9411,9.9704,1173400.0
2011-03-11 15:20:00,10.2,10.25,10.19,10.25,1421600.0,9.9704,10.0193,9.9606,10.0193,1421600.0
2011-03-11 15:30:00,10.25,10.28,10.21,10.24,1900700.0,10.0193,10.0486,9.9802,10.0095,1900700.0
2011-03-11 15:40:00,10.25,10.29,10.23,10.27,2046800.0,10.0193,10.0584,9.9997,10.0388,2046800.0
2011-03-11 15:50:00,10.26,10.29,10.23,10.23,3056900.0,10.0291,10.0584,9.9997,9.9997,3056900.0
2011-03-14 09:30:00,10.67,10.85,10.66,10.69,5500000.0,10.4298,10.6058,10.4201,10.4494,5500000.0
2011-03-14 09:40:00,10.69,10.75,10.58,10.58,3892200.0,10.4494,10.508,10.3419,10.3419,3892200.0
2011-03-14 09:50:00,10.58,10.77,10.55,10.75,2481200.0,10.3419,10.5276,10.3125,10.508,2481200.0
2011-03-14 10:00:00,10.74,10.75,10.64,10.67,1661200.0,10.4983,10.508,10.4005,10.4298,1661200.0
2011-03-14 10:10:00,10.67,10.69,10.63,10.67,1500600.0,10.4298,10.4494,10.3907,10.4298,1500600.0
2011-03-14 10:20:00,10.68,10.69,10.58,10.58,1442000.0,10.4396,10.4494,10.3419,10.3419,1442000.0
2011-03-14 10:30:00,10.59,10.6,10.47,10.5,2308300.0,10.3516,10.3614,10.2343,10.2637,2308300.0
2011-03-14 10:40:00,10.5,10.6,10.49,10.57,1318700.0,10.2637,10.3614,10.2539,10.3321,1318700.0
2011-03-14 10:50:00,10.57,10.59,10.42,10.43,1536200.0,10.3321,10.3516,10.1855,10.1952,1536200.0
2011-03-14 11:00:00,10.44,10.56,10.44,10.52,1623100.0,10.205,10.3223,10.205,10.2832,1623100.0
2011-03-14 11:10:00,10.53,10.54,10.35,10.39,1661600.0,10.293,10.3028,10.117,10.1561,1661600.0
2011-03-14 11:20:00,10.38,10.46,10.38,10.44,1008500.0,10.1464,10.2246,10.1464,10.205,1008500.0
2011-03-14 11:30:00,10.44,10.48,10.41,10.47,860900.0,10.205,10.2441,10.1757,10.2343,860900.0
2011-03-14 11:40:00,10.46,10.48,10.45,10.46,866200.0,10.2246,10.2441,10.2148,10.2246,866200.0
2011-03-14 11:50:00,10.45,10.46,10.42,10.46,389700.0,10.2148,10.2246,10.1855,10.2246,389700.0
2011-03-14 12:00:00,10.46,10.52,10.45,10.48,790300.0,10.2246,10.2832,10.2148,10.2441,790300.0
2011-03-14 12:10:00,10.49,10.52,10.46,10.47,511300.0,10.2539,10.2832,10.2246,10.2343,511300.0
2011-03-14 12:20:00,10.47,10.54,10.47,10.49,676700.0,10.2343,10.3028,10.2343,10.2539,676700.0
2011-03-14 12:30:00,10.49,10.53,10.46,10.47,757700.0,10.2539,10.293,10.2246,10.2343,757700.0
2011-03-14 12:40:00,10.46,10.48,10.41,10.46,1084100.0,10.2246,10.2441,10.1757,10.2246,1084100.0
2011-03-14 12:50:00,10.47,10.48,10.44,10.47,281200.0,10.2343,10.2441,10.205,10.2343,281200.0
2011-03-14 13:00:00,10.47,10.5,10.44,10.49,953600.0,10.2343,10.2637,10.205,10.2539,953600.0
2011-03-14 13:10:00,10.5,10.53,10.47,10.49,939600.0,10.2637,10.293,10.2343,10.2539,939600.0
2011-03-14 13:20:00,10.48,10.49,10.45,10.49,372400.0,10.2441,10.2539,10.2148,10.2539,372400.0
2011-03-14 13:30:00,10.49,10.49,10.44,10.46,268900.0,10.2539,10.2539,10.205,10.2246,268900.0
2011-03-14 13:40:00,10.45,10.5,10.45,10.47,301500.0,10.2148,10.2637,10.2148,10.2343,301500.0
2011-03-14 13:50:00,10.47,10.49,10.45,10.46,582000.0,10.2343,10.2539,10.2148,10.2246,582000.0
2011-03-14 14:00:00,10.46,10.51,10.46,10.49,687900.0,10.2246,10.2734,10.2246,10.2539,687900.0
2011-03-14 14:10:00,10.5,10.5,10.45,10.46,849400.0,10.2637,10.2637,10.2148,10.2246,849400.0
2011-03-14 14:20:00,10.46,10.5,10.45,10.49,599400.0,10.2246,10.2637,10.2148,10.2539,599400.0
2011-03-14 14:30:00,10.49,10.49,10.39,10.4,1834800.0,10.2539,10.2539,10.1561,10.1659,1834800.0
2011-03-14 14:40:00,10.4,10.44,10.37,10.41,1001000.0,10.1659,10.205,10.1366,10.1757,1001000.0
2011-03-14 14:50:00,10.41,10.41,10.37,10.4,639100.0,10.1757,10.1757,10.1366,10.1659,639100.0
2011-03-14 15:00:00,10.41,10.43,10.4,10.4,662400.0,10.1757,10.1952,10.1659,10.1659,662400.0
2011-03-14 15:10:00,10.41,10.45,10.39,10.42,702900.0,10.1757,10.2148,10.1561,10.1855,702900.0
2011-03-14 15:20:00,10.42,10.42,10.38,10.38,1004900.0,10.1855,10.1855,10.1464,10.1464,1004900.0
2011-03-14 15:30:00,10.38,10.39,10.35,10.37,1699100.0,10.1464,10.1561,10.117,10.1366,1699100.0
2011-03-14 15:40:00,10.37,10.42,10.36,10.37,1388900.0,10.1366,10.1855,10.1268,10.1366,1388900.0
2011-03-14 15:50:00,10.37,10.4,10.34,10.35,2175100.0,10.1366,10.1659,10.1073,10.117,2175100.0
2011-03-15 09:30:00,10.01,10.03,9.85,9.92,4949700.0,9.7847,9.8043,9.6283,9.6967,4949700.0
2011-03-15 09:40:00,9.91,10.08,9.9,10.06,4013400.0,9.687,9.8531,9.6772,9.8336,4013400.0
2011-03-15 09:50:00,10.06,10.13,9.9,9.97,3005200.0,9.8336,9.902,9.6772,9.7456,3005200.0
2011-03-15 10:00:00,9.96,10.05,9.95,10.04,2586100.0,9.7358,9.8238,9.7261,9.814,2586100.0
2011-03-15 10:10:00,10.04,10.05,9.99,10.05,1237600.0,9.814,9.8238,9.7652,9.8238,1237600.0
2011-03-15 10:20:00,10.05,10.12,10.03,10.11,1438400.0,9.8238,9.8922,9.8043,9.8824,1438400.0
2011-03-15 10:30:00,10.11,10.24,10.09,10.21,2626600.0,9.8824,10.0095,9.8629,9.9802,2626600.0
2011-03-15 10:40:00,10.21,10.24,10.18,10.2,2491100.0,9.9802,10.0095,9.9509,9.9704,2491100.0
2011-03-15 10:50:00,10.2,10.23,10.2,10.22,2279100.0,9.9704,9.9997,9.9704,9.99,2279100.0
2011-03-15 11:00:00,10.21,10.22,10.16,10.22,1663300.0,9.9802,9.99,9.9313,9.99,1663300.0
2011-03-15 11:10:00,10.22,10.35,10.21,10.34,1343700.0,9.99,10.117,9.9802,10.1073,1343700.0
2011-03-15 11:20:00,10.33,10.34,10.27,10.3,929400.0,10.0975,10.1073,10.0388,10.0682,929400.0
2011-03-15 11:30:00,10.3,10.32,10.29,10.32,631100.0,10.0682,10.0877,10.0584,10.0877,631100.0
2011-03-15 11:40:00,10.31,10.39,10.3,10.38,925700.0,10.0779,10.1561,10.0682,10.1464,925700.0
2011-03-15 11:50:00,10.39,10.47,10.36,10.47,2034200.0,10.1561,10.2343,10.1268,10.2343,2034200.0
2011-03-15 12:00:00,10.46,10.49,10.42,10.46,1198000.0,10.2246,10.2539,10.1855,10.2246,1198000.0
2011-03-15 12:10:00,10.46,10.49,10.41,10.42,1397200.0,10.2246,10.2539,10.1757,10.1855,1397200.0
2011-03-15 12:20:00,10.42,10.46,10.39,10.44,1054800.0,10.1855,10.2246,10.1561,10.205,1054800.0
2011-03-15 12:30:00,10.44,10.46,10.41,10.42,677700.0,10.205,10.2246,10.1757,10.1855,677700.0
2011-03-15 12:40:00,10.41,10.43,10.34,10.39,784600.0,10.1757,10.1952,10.1073,10.1561,784600.0
2011-03-15 12:50:00,10.39,10.43,10.36,10.41,791400.0,10.1561,10.1952,10.1268,10.1757,791400.0
2011-03-15 13:00:00,10.41,10.44,10.36,10.36,740500.0,10.1757,10.205,10.1268,10.1268,740500.0
2011-03-15 13:10:00,10.36,10.4,10.34,10.38,908900.0,10.1268,10.1659,10.1073,10.1464,908900.0
2011-03-15 13:20:00,10.39,10.44,10.38,10.41,675000.0,10.1561,10.205,10.1464,10.1757,675000.0
2011-03-15 13:30:00,10.41,10.46,10.41,10.43,601300.0,10.1757,10.2246,10.1757,10.1952,601300.0
2011-03-15 13:40:00,10.43,10.44,10.37,10.4,675400.0,10.1952,10.205,10.1366,10.1659,675400.0
2011-03-15 13:50:00,10.4,10.42,10.38,10.4,312000.0,10.1659,10.1855,10.1464,10.1659,312000.0
2011-03-15 14:00:00,10.41,10.42,10.38,10.39,356300.0,10.1757,10.1855,10.1464,10.1561,356300.0
2011-03-15 14:10:00,10.39,10.41,10.35,10.38,946000.0,10.1561,10.1757,10.117,10.1464,946000.0
2011-03-15 14:20:00,10.38,10.46,10.36,10.46,1200800.0,10.1464,10.2246,10.1268,10.2246,1200800.0
2011-03-15 14:30:00,10.46,10.46,10.43,10.45,624300.0,10.2246,10.2246,10.1952,10.2148,624300.0
2011-03-15 14:40:00,10.44,10.49,10.44,10.47,1049500.0,10.205,10.2539,10.205,10.2343,1049500.0
2011-03-15 14:50:00,10.47,10.48,10.43,10.43,893000.0,10.2343,10.2441,10.1952,10.1952,893000.0
2011-03-15 15:00:00,10.43,10.47,10.43,10.46,1009800.0,10.1952,10.2343,10.1952,10.2246,1009800.0
2011-03-15 15:10:00,10.46,10.49,10.45,10.49,730600.0,10.2246,10.2539,10.2148,10.2539,730600.0
2011-03-15 15:20:00,10.49,10.54,10.48,10.5,1249200.0,10.2539,10.3028,10.2441,10.2637,1249200.0
2011-03-15 15:30:00,10.5,10.51,10.45,10.5,903700.0,10.2637,10.2734,10.2148,10.2637,903700.0
2011-03-15 15:40:00,10.5,10.52,10.46,10.49,1456400.0,10.2637,10.2832,10.2246,10.2539,1456400.0
2011-03-15 15:50:00,10.48,10.49,10.42,10.42,1481000.0,10.2441,10.2539,10.1855,10.1855,1481000.0
2011-03-16 09:30:00,10.33,10.45,10.31,10.43,1935300.0,10.0975,10.2148,10.0779,10.1952,1935300.0
2011-03-16 09:40:00,10.43,10.45,10.33,10.37,1473900.0,10.1952,10.2148,10.0975,10.1366,1473900.0
2011-03-16 09:50:00,10.38,10.46,10.36,10.43,1256000.0,10.1464,10.2246,10.1268,10.1952,1256000.0
2011-03-16 10:00:00,10.42,10.57,10.42,10.51,1418200.0,10.1855,10.3321,10.1855,10.2734,1418200.0
2011-03-16 10:10:00,10.52,10.53,10.47,10.52,1255100.0,10.2832,10.293,10.2343,10.2832,1255100.0
2011-03-16 10:20:00,10.51,10.58,10.49,10.55,1117200.0,10.2734,10.3419,10.2539,10.3125,1117200.0
2011-03-16 10:30:00,10.56,10.58,10.5,10.55,904400.0,10.3223,10.3419,10.2637,10.3125,904400.0
2011-03-16 10:40:00,10.56,10.6,10.55,10.59,932900.0,10.3223,10.3614,10.3125,10.3516,932900.0
2011-03-16 10:50:00,10.58,10.6,10.49,10.49,1383900.0,10.3419,10.3614,10.2539,10.2539,1383900.0
2011-03-16 11:00:00,10.5,10.5,10.28,10.43,2729300.0,10.2637,10.2637,10.0486,10.1952,2729300.0
2011-03-16 11:10:00,10.43,10.45,10.36,10.36,2178700.0,10.1952,10.2148,10.1268,10.1268,2178700.0
2011-03-16 11:20:00,10.37,10.38,10.29,10.35,1283400.0,10.1366,10.1464,10.0584,10.117,1283400.0
2011-03-16 11:30:00,10.36,10.39,10.3,10.33,946900.0,10.1268,10.1561,10.0682,10.0975,946900.0
2011-03-16 11:40:00,10.33,10.35,10.26,10.28,907400.0,10.0975,10.117,10.0291,10.0486,907400.0
2011-03-16 11:50:00,10.29,10.29,10.19,10.2,1640300.0,10.0584,10.0584,9.9606,9.9704,1640300.0
2011-03-16 12:00:00,10.19,10.21,10.11,10.15,2456100.0,9.9606,9.9802,9.8824,9.9215,2456100.0
2011-03-16 12:10:00,10.15,10.21,10.14,10.17,1365600.0,9.9215,9.9802,9.9118,9.9411,1365600.0
2011-03-16 12:20:00,10.17,10.3,10.16,10.26,929800.0,9.9411,10.0682,9.9313,10.0291,929800.0
2011-03-16 12:30:00,10.27,10.28,10.2,10.2,1090300.0,10.0388,10.0486,9.9704,9.9704,1090300.0
2011-03-16 12:40:00,10.21,10.28,10.21,10.27,687700.0,9.9802,10.0486,9.9802,10.0388,687700.0
2011-03-16 12:50:00,10.27,10.31,10.23,10.29,600300.0,10.0388,10.0779,9.9997,10.0584,600300.0
2011-03-16 13:00:00,10.3,10.32,10.26,10.27,524200.0,10.0682,10.0877,10.0291,10.0388,524200.0
2011-03-16 13:10:00,10.26,10.28,10.24,10.28,460000.0,10.0291,10.0486,10.0095,10.0486,460000.0
2011-03-16 13:20:00,10.28,10.3,10.23,10.25,483600.0,10.0486,10.0682,9.9997,10.0193,483600.0
2011-03-16 13:30:00,10.25,10.26,10.18,10.18,649300.0,10.0193,10.0291,9.9509,9.9509,649300.0
2011-03-16 13:40:00,10.19,10.21,10.17,10.19,779600.0,9.9606,9.9802,9.9411,9.9606,779600.0
2011-03-16 13:50:00,10.19,10.21,10.18,10.18,437600.0,9.9606,9.9802,9.9509,9.9509,437600.0
2011-03-16 14:00:00,10.18,10.19,10.07,10.1,1241400.0,9.9509,9.9606,9.8434,9.8727,1241400.0
2011-03-16 14:10:00,10.09,10.1,10.0,10.01,1954700.0,9.8629,9.8727,9.7749,9.7847,1954700.0
2011-03-16 14:20:00,10.0,10.14,10.0,10.11,1962400.0,9.7749,9.9118,9.7749,9.8824,1962400.0
2011-03-16 14:30:00,10.12,10.12,10.03,10.1,2581600.0,9.8922,9.8922,9.8043,9.8727,2581600.0
2011-03-16 14:40:00,10.11,10.15,10.09,10.14,1542200.0,9.8824,9.9215,9.8629,9.9118,1542200.0
2011-03-16 14:50:00,10.14,10.19,10.13,10.16,1552700.0,9.9118,9.9606,9.902,9.9313,1552700.0
2011-03-16 15:00:00,10.16,10.21,10.15,10.2,1506500.0,9.9313,9.9802,9.9215,9.9704,1506500.0
2011-03-16 15:10:00,10.2,10.27,10.17,10.25,2664800.0,9.9704,10.0388,9.9411,10.0193,2664800.0
2011-03-16 15:20:00,10.25,10.27,10.14,10.18,1513900.0,10.0193,10.0388,9.9118,9.9509,1513900.0
2011-03-16 15:30:00,10.18,10.19,10.15,10.16,1271400.0,9.9509,9.9606,9.9215,9.9313,1271400.0
2011-03-16 15:40:00,10.15,10.18,10.09,10.11,1756300.0,9.9215,9.9509,9.8629,9.8824,1756300.0
2011-03-16 15:50:00,10.11,10.12,10.05,10.05,2943700.0,9.8824,9.8922,9.8238,9.8238,2943700.0
2011-03-17 09:30:00,10.25,10.32,10.24,10.28,1950600.0,10.0193,10.0877,10.0095,10.0486,1950600.0
2011-03-17 09:40:00,10.28,10.28,10.2,10.22,1483600.0,10.0486,10.0486,9.9704,9.99,1483600.0
2011-03-17 09:50:00,10.22,10.28,10.2,10.23,1040100.0,9.99,10.0486,9.9704,9.9997,1040100.0
2011-03-17 10:00:00,10.22,10.28,10.22,10.27,925700.0,9.99,10.0486,9.99,10.0388,925700.0
2011-03-17 10:10:00,10.28,10.3,10.22,10.29,906400.0,10.0486,10.0682,9.99,10.0584,906400.0
2011-03-17 10:20:00,10.29,10.33,10.25,10.33,750300.0,10.0584,10.0975,10.0193,10.0975,750300.0
2011-03-17 10:30:00,10.33,10.35,10.3,10.3,1164800.0,10.0975,10.117,10.0682,10.0682,1164800.0
2011-03-17 10:40:00,10.3,10.32,10.26,10.31,761800.0,10.0682,10.0877,10.0291,10.0779,761800.0
2011-03-17 10:50:00,10.31,10.35,10.29,10.3,1022400.0,10.0779,10.117,10.0584,10.0682,1022400.0
2011-03-17 11:00:00,10.31,10.37,10.31,10.36,988600.0,10.0779,10.1366,10.0779,10.1268,988600.0
2011-03-17 11:10:00,10.36,10.37,10.31,10.32,682000.0,10.1268,10.1366,10.0779,10.0877,682000.0
2011-03-17 11:20:00,10.33,10.33,10.27,10.29,752900.0,10.0975,10.0975,10.0388,10.0584,752900.0
2011-03-17 11:30:00,10.3,10.32,10.28,10.31,757100.0,10.0682,10.0877,10.0486,10.0779,757100.0
2011-03-17 11:40:00,10.31,10.32,10.23,10.26,820300.0,10.0779,10.0877,9.9997,10.0291,820300.0
2011-03-17 11:50:00,10.27,10.31,10.25,10.28,503500.0,10.0388,10.0779,10.0193,10.0486,503500.0
2011-03-17 12:00:00,10.28,10.3,10.27,10.3,274800.0,10.0486,10.0682,10.0388,10.0682,274800.0
2011-03-17 12:10:00,10.29,10.31,10.28,10.29,289100.0,10.0584,10.0779,10.0486,10.0584,289100.0
2011-03-17 12:20:00,10.29,10.32,10.28,10.31,341400.0,10.0584,10.0877,10.0486,10.0779,341400.0
2011-03-17 12:30:00,10.31,10.32,10.29,10.29,220700.0,10.0779,10.0877,10.0584,10.0584,220700.0
2011-03-17 12:40:00,10.29,10.31,10.26,10.27,525500.0,10.0584,10.0779,10.0291,10.0388,525500.0
2011-03-17 12:50:00,10.27,10.29,10.26,10.28,467600.0,10.0388,10.0584,10.0291,10.0486,467600.0
2011-03-17 13:00:00,10.27,10.28,10.24,10.27,360900.0,10.0388,10.0486,10.0095,10.0388,360900.0
2011-03-17 13:10:00,10.27,10.3,10.25,10.25,336900.0,10.0388,10.0682,10.0193,10.0193,336900.0
2011-03-17 13:20:00,10.26,10.26,10.2,10.2,444600.0,10.0291,10.0291,9.9704,9.9704,444600.0
2011-03-17 13:30:00,10.2,10.25,10.18,10.23,737600.0,9.9704,10.0193,9.9509,9.9997,737600.0
2011-03-17 13:40:00,10.23,10.23,10.18,10.19,494800.0,9.9997,9.9997,9.9509,9.9606,494800.0
2011-03-17 13:50:00,10.18,10.21,10.14,10.19,519900.0,9.9509,9.9802,9.9118,9.9606,519900.0
2011-03-17 14:00:00,10.19,10.22,10.16,10.19,401300.0,9.9606,9.99,9.9313,9.9606,401300.0
2011-03-17 14:10:00,10.19,10.2,10.16,10.19,597500.0,9.9606,9.9704,9.9313,9.9606,597500.0
2011-03-17 14:20:00,10.19,10.21,10.16,10.19,635600.0,9.9606,9.9802,9.9313,9.9606,635600.0
2011-03-17 14:30:00,10.2,10.24,10.19,10.21,443100.0,9.9704,10.0095,9.9606,9.9802,443100.0
2011-03-17 14:40:00,10.21,10.23,10.21,10.23,263400.0,9.9802,9.9997,9.9802,9.9997,263400.0
2011-03-17 14:50:00,10.23,10.25,10.2,10.21,498700.0,9.9997,10.0193,9.9704,9.9802,498700.0
2011-03-17 15:00:00,10.21,10.25,10.2,10.23,377100.0,9.9802,10.0193,9.9704,9.9997,377100.0
2011-03-17 15:10:00,10.23,10.23,10.2,10.21,379700.0,9.9997,9.9997,9.9704,9.9802,379700.0
2011-03-17 15:20:00,10.21,10.23,10.18,10.19,467900.0,9.9802,9.9997,9.9509,9.9606,467900.0
2011-03-17 15:30:00,10.19,10.21,10.18,10.21,510800.0,9.9606,9.9802,9.9509,9.9802,510800.0
2011-03-17 15:40:00,10.21,10.24,10.19,10.22,789100.0,9.9802,10.0095,9.9606,9.99,789100.0
2011-03-17 15:50:00,10.22,10.23,10.18,10.2,1288200.0,9.99,9.9997,9.9509,9.9704,1288200.0
2011-03-18 09:30:00,10.39,10.41,10.31,10.37,4053400.0,10.1561,10.1757,10.0779,10.1366,4053400.0
2011-03-18 09:40:00,10.37,10.38,10.29,10.31,1080600.0,10.1366,10.1464,10.0584,10.0779,1080600.0
2011-03-18 09:50:00,10.32,10.35,10.27,10.28,660500.0,10.0877,10.117,10.0388,10.0486,660500.0
2011-03-18 10:00:00,10.29,10.29,10.17,10.22,1187600.0,10.0584,10.0584,9.9411,9.99,1187600.0
2011-03-18 10:10:00,10.22,10.23,10.16,10.17,1305700.0,9.99,9.9997,9.9313,9.9411,1305700.0
2011-03-18 10:20:00,10.17,10.18,10.15,10.17,670900.0,9.9411,9.9509,9.9215,9.9411,670900.0
2011-03-18 10:30:00,10.16,10.17,10.13,10.17,1025300.0,9.9313,9.9411,9.902,9.9411,1025300.0
2011-03-18 10:40:00,10.17,10.2,10.15,10.2,768000.0,9.9411,9.9704,9.9215,9.9704,768000.0
2011-03-18 10:50:00,10.19,10.2,10.09,10.13,813500.0,9.9606,9.9704,9.8629,9.902,813500.0
2011-03-18 11:00:00,10.13,10.18,10.11,10.11,988000.0,9.902,9.9509,9.8824,9.8824,988000.0
2011-03-18 11:10:00,10.12,10.16,10.08,10.14,1166700.0,9.8922,9.9313,9.8531,9.9118,1166700.0
2011-03-18 11:20:00,10.13,10.15,10.11,10.11,422500.0,9.902,9.9215,9.8824,9.8824,422500.0
2011-03-18 11:30:00,10.11,10.17,10.11,10.14,592400.0,9.8824,9.9411,9.8824,9.9118,592400.0
2011-03-18 11:40:00,10.15,10.16,10.11,10.12,505200.0,9.9215,9.9313,9.8824,9.8922,505200.0
2011-03-18 11:50:00,10.12,10.14,10.11,10.13,401300.0,9.8922,9.9118,9.8824,9.902,401300.0
2011-03-18 12:00:00,10.12,10.15,10.11,10.13,292200.0,9.8922,9.9215,9.8824,9.902,292200.0
2011-03-18 12:10:00,10.13,10.14,10.1,10.13,376100.0,9.902,9.9118,9.8727,9.902,376100.0
2011-03-18 12:20:00,10.13,10.16,10.12,10.14,236200.0,9.902,9.9313,9.8922,9.9118,236200.0
2011-03-18 12:30:00,10.15,10.15,10.12,10.14,277200.0,9.9215,9.9215,9.8922,9.9118,277200.0
2011-03-18 12:40:00,10.14,10.14,10.11,10.12,231500.0,9.9118,9.9118,9.8824,9.8922,231500.0
2011-03-18 12:50:00,10.12,10.14,10.11,10.14,370500.0,9.8922,9.9118,9.8824,9.9118,370500.0
2011-03-18 13:00:00,10.13,10.17,10.13,10.15,230400.0,9.902,9.9411,9.902,9.9215,230400.0
2011-03-18 13:10:00,10.15,10.17,10.14,10.17,213800.0,9.9215,9.9411,9.9118,9.9411,213800.0
2011-03-18 13:20:00,10.16,10.18,10.14,10.18,434800.0,9.9313,9.9509,9.9118,9.9509,434800.0
2011-03-18 13:30:00,10.18,10.21,10.15,10.2,517500.0,9.9509,9.9802,9.9215,9.9704,517500.0
2011-03-18 13:40:00,10.2,10.21,10.19,10.21,345600.0,9.9704,9.9802,9.9606,9.9802,345600.0
2011-03-18 13:50:00,10.21,10.21,10.17,10.19,332700.0,9.9802,9.9802,9.9411,9.9606,332700.0
2011-03-18 14:00:00,10.18,10.2,10.16,10.18,252000.0,9.9509,9.9704,9.9313,9.9509,252000.0
2011-03-18 14:10:00,10.19,10.19,10.13,10.14,435500.0,9.9606,9.9606,9.902,9.9118,435500.0
2011-03-18 14:20:00,10.13,10.16,10.13,10.15,343700.0,9.902,9.9313,9.902,9.9215,343700.0
2011-03-18 14:30:00,10.14,10.16,10.12,10.16,488100.0,9.9118,9.9313,9.8922,9.9313,488100.0
2011-03-18 14:40:00,10.15,10.16,10.12,10.14,311400.0,9.9215,9.9313,9.8922,9.9118,311400.0
2011-03-18 14:50:00,10.14,10.16,10.1,10.12,529500.0,9.9118,9.9313,9.8727,9.8922,529500.0
2011-03-18 15:00:00,10.12,10.15,10.11,10.13,519400.0,9.8922,9.9215,9.8824,9.902,519400.0
2011-03-18 15:10:00,10.12,10.13,10.08,10.09,1290000.0,9.8922,9.902,9.8531,9.8629,1290000.0
2011-03-18 15:20:00,10.09,10.1,10.05,10.06,1218400.0,9.8629,9.8727,9.8238,9.8336,1218400.0
2011-03-18 15:30:00,10.06,10.11,10.05,10.09,763600.0,9.8336,9.8824,9.8238,9.8629,763600.0
2011-03-18 15:40:00,10.1,10.11,10.06,10.08,940800.0,9.8727,9.8824,9.8336,9.8531,940800.0
2011-03-18 15:50:00,10.08,10.09,10.02,10.07,3021600.0,9.8531,9.8629,9.7945,9.8434,3021600.0
2011-03-21 09:30:00,10.3,10.33,10.24,10.33,1699000.0,10.0682,10.0975,10.0095,10.0975,1699000.0
2011-03-21 09:40:00,10.33,10.35,10.29,10.34,1473900.0,10.0975,10.117,10.0584,10.1073,1473900.0
2011-03-21 09:50:00,10.35,10.37,10.31,10.37,1006500.0,10.117,10.1366,10.0779,10.1366,1006500.0
2011-03-21 10:00:00,10.36,10.43,10.34,10.38,1302700.0,10.1268,10.1952,10.1073,10.1464,1302700.0
2011-03-21 10:10:00,10.38,10.41,10.31,10.34,889500.0,10.1464,10.1757,10.0779,10.1073,889500.0
2011-03-21 10:20:00,10.35,10.39,10.32,10.35,1125700.0,10.117,10.1561,10.0877,10.117,1125700.0
2011-03-21 10:30:00,10.34,10.37,10.31,10.35,729800.0,10.1073,10.1366,10.0779,10.117,729800.0
2011-03-21 10:40:00,10.35,10.37,10.33,10.36,574400.0,10.117,10.1366,10.0975,10.1268,574400.0
2011-03-21 10:50:00,10.36,10.38,10.33,10.35,620400.0,10.1268,10.1464,10.0975,10.117,620400.0
2011-03-21 11:00:00,10.35,10.4,10.35,10.38,625600.0,10.117,10.1659,10.117,10.1464,625600.0
2011-03-21 11:10:00,10.38,10.4,10.36,10.38,365900.0,10.1464,10.1659,10.1268,10.1464,365900.0
2011-03-21 11:20:00,10.38,10.38,10.35,10.35,296100.0,10.1464,10.1464,10.117,10.117,296100.0
2011-03-21 11:30:00,10.35,10.36,10.33,10.34,249300.0,10.117,10.1268,10.0975,10.1073,249300.0
2011-03-21 11:40:00,10.33,10.36,10.32,10.36,435300.0,10.0975,10.1268,10.0877,10.1268,435300.0
2011-03-21 11:50:00,10.36,10.38,10.35,10.37,293600.0,10.1268,10.1464,10.117,10.1366,293600.0
2011-03-21 12:00:00,10.37,10.37,10.32,10.33,482200.0,10.1366,10.1366,10.0877,10.0975,482200.0
2011-03-21 12:10:00,10.33,10.34,10.31,10.34,374100.0,10.0975,10.1073,10.0779,10.1073,374100.0
2011-03-21 12:20:00,10.34,10.34,10.31,10.34,371900.0,10.1073,10.1073,10.0779,10.1073,371900.0
2011-03-21 12:30:00,10.34,10.34,10.3,10.31,346000.0,10.1073,10.1073,10.0682,10.0779,346000.0
2011-03-21 12:40:00,10.3,10.31,10.25,10.28,616900.0,10.0682,10.0779,10.0193,10.0486,616900.0
2011-03-21 12:50:00,10.26,10.28,10.26,10.27,350800.0,10.0291,10.0486,10.0291,10.0388,350800.0
2011-03-21 13:00:00,10.28,10.28,10.25,10.25,439900.0,10.0486,10.0486,10.0193,10.0193,439900.0
2011-03-21 13:10:00,10.26,10.26,10.22,10.25,439500.0,10.0291,10.0291,9.99,10.0193,439500.0
2011-03-21 13:20:00,10.25,10.26,10.18,10.22,692700.0,10.0193,10.0291,9.9509,9.99,692700.0
2011-03-21 13:30:00,10.22,10.26,10.19,10.26,452900.0,9.99,10.0291,9.9606,10.0291,452900.0
2011-03-21 13:40:00,10.26,10.28,10.25,10.26,538000.0,10.0291,10.0486,10.0193,10.0291,538000.0
2011-03-21 13:50:00,10.26,10.29,10.26,10.28,261000.0,10.0291,10.0584,10.0291,10.0486,261000.0
2011-03-21 14:00:00,10.28,10.3,10.26,10.27,559200.0,10.0486,10.0682,10.0291,10.0388,559200.0
2011-03-21 14:10:00,10.27,10.29,10.26,10.28,389700.0,10.0388,10.0584,10.0291,10.0486,389700.0
2011-03-21 14:20:00,10.27,10.28,10.24,10.25,411000.0,10.0388,10.0486,10.0095,10.0193,411000.0
2011-03-21 14:30:00,10.25,10.3,10.25,10.29,653800.0,10.0193,10.0682,10.0193,10.0584,653800.0
2011-03-21 14:40:00,10.3,10.3,10.26,10.26,331600.0,10.0682,10.0682,10.0291,10.0291,331600.0
2011-03-21 14:50:00,10.27,10.3,10.25,10.29,778100.0,10.0388,10.0682,10.0193,10.0584,778100.0
2011-03-21 15:00:00,10.29,10.32,10.28,10.32,811500.0,10.0584,10.0877,10.0486,10.0877,811500.0
2011-03-21 15:10:00,10.32,10.32,10.29,10.31,801700.0,10.0877,10.0877,10.0584,10.0779,801700.0
2011-03-21 15:20:00,10.31,10.31,10.28,10.29,510400.0,10.0779,10.0779,10.0486,10.0584,510400.0
2011-03-21 15:30:00,10.29,10.31,10.28,10.29,533700.0,10.0584,10.0779,10.0486,10.0584,533700.0
2011-03-21 15:40:00,10.29,10.35,10.26,10.35,1370500.0,10.0584,10.117,10.0291,10.117,1370500.0
2011-03-21 15:50:00,10.35,10.37,10.32,10.36,2133900.0,10.117,10.1366,10.0877,10.1268,2133900.0
2011-03-22 09:30:00,10.27,10.3,10.21,10.22,1584000.0,10.0388,10.0682,9.9802,9.99,1584000.0
2011-03-22 09:40:00,10.22,10.25,10.16,10.21,1620600.0,9.99,10.0193,9.9313,9.9802,1620600.0
2011-03-22 09:50:00,10.21,10.28,10.21,10.22,1346000.0,9.9802,10.0486,9.9802,9.99,1346000.0
2011-03-22 10:00:00,10.21,10.27,10.2,10.25,896900.0,9.9802,10.0388,9.9704,10.0193,896900.0
2011-03-22 10:10:00,10.25,10.25,10.17,10.21,1256800.0,10.0193,10.0193,9.9411,9.9802,1256800.0
2011-03-22 10:20:00,10.2,10.27,10.19,10.26,1033400.0,9.9704,10.0388,9.9606,10.0291,1033400.0
2011-03-22 10:30:00,10.26,10.27,10.21,10.23,691300.0,10.0291,10.0388,9.9802,9.9997,691300.0
2011-03-22 10:40:00,10.24,10.25,10.2,10.22,925400.0,10.0095,10.0193,9.9704,9.99,925400.0
2011-03-22 10:50:00,10.23,10.24,10.21,10.21,412700.0,9.9997,10.0095,9.9802,9.9802,412700.0
2011-03-22 11:00:00,10.21,10.27,10.21,10.27,509900.0,9.9802,10.0388,9.9802,10.0388,509900.0
2011-03-22 11:10:00,10.26,10.27,10.22,10.27,557600.0,10.0291,10.0388,9.99,10.0388,557600.0
2011-03-22 11:20:00,10.27,10.27,10.23,10.26,915500.0,10.0388,10.0388,9.9997,10.0291,915500.0
2011-03-22 11:30:00,10.27,10.3,10.26,10.27,606100.0,10.0388,10.0682,10.0291,10.0388,606100.0
2011-03-22 11:40:00,10.27,10.3,10.26,10.3,348700.0,10.0388,10.0682,10.0291,10.0682,348700.0
2011-03-22 11:50:00,10.29,10.34,10.29,10.33,530200.0,10.0584,10.1073,10.0584,10.0975,530200.0
2011-03-22 12:00:00,10.33,10.34,10.3,10.31,555100.0,10.0975,10.1073,10.0682,10.0779,555100.0
2011-03-22 12:10:00,10.31,10.34,10.31,10.34,214600.0,10.0779,10.1073,10.0779,10.1073,214600.0
2011-03-22 12:20:00,10.34,10.36,10.32,10.35,530600.0,10.1073,10.1268,10.0877,10.117,530600.0
2011-03-22 12:30:00,10.35,10.37,10.34,10.36,703100.0,10.117,10.1366,10.1073,10.1268,703100.0
2011-03-22 12:40:00,10.36,10.37,10.34,10.36,532300.0,10.1268,10.1366,10.1073,10.1268,532300.0
2011-03-22 12:50:00,10.37,10.37,10.34,10.36,372800.0,10.1366,10.1366,10.1073,10.1268,372800.0
2011-03-22 13:00:00,10.36,10.37,10.33,10.34,399100.0,10.1268,10.1366,10.0975,10.1073,399100.0
2011-03-22 13:10:00,10.33,10.34,10.33,10.33,278000.0,10.0975,10.1073,10.0975,10.0975,278000.0
2011-03-22 13:20:00,10.33,10.34,10.27,10.3,572500.0,10.0975,10.1073,10.0388,10.0682,572500.0
2011-03-22 13:30:00,10.3,10.32,10.28,10.28,720100.0,10.0682,10.0877,10.0486,10.0486,720100.0
2011-03-22 13:40:00,10.28,10.28,10.25,10.28,620400.0,10.0486,10.0486,10.0193,10.0486,620400.0
2011-03-22 13:50:00,10.27,10.33,10.27,10.3,684700.0,10.0388,10.0975,10.0388,10.0682,684700.0
2011-03-22 14:00:00,10.3,10.31,10.23,10.27,2697100.0,10.0682,10.0779,9.9997,10.0388,2697100.0
2011-03-22 14:10:00,10.27,10.28,10.24,10.27,1479100.0,10.0388,10.0486,10.0095,10.0388,1479100.0
2011-03-22 14:20:00,10.27,10.28,10.25,10.27,605000.0,10.0388,10.0486,10.0193,10.0388,605000.0
2011-03-22 14:30:00,10.27,10.28,10.26,10.28,413400.0,10.0388,10.0486,10.0291,10.0486,413400.0
2011-03-22 14:40:00,10.28,10.32,10.28,10.3,1080600.0,10.0486,10.0877,10.0486,10.0682,1080600.0
2011-03-22 14:50:00,10.3,10.33,10.29,10.33,1333200.0,10.0682,10.0975,10.0584,10.0975,1333200.0
2011-03-22 15:00:00,10.33,10.33,10.31,10.31,680900.0,10.0975,10.0975,10.0779,10.0779,680900.0
2011-03-22 15:10:00,10.32,10.32,10.3,10.31,1134400.0,10.0877,10.0877,10.0682,10.0779,1134400.0
2011-03-22 15:20:00,10.31,10.33,10.29,10.31,919500.0,10.0779,10.0975,10.0584,10.0779,919500.0
2011-03-22 15:30:00,10.31,10.33,10.31,10.32,767800.0,10.0779,10.0975,10.0779,10.0877,767800.0
2011-03-22 15:40:00,10.32,10.33,10.31,10.32,885800.0,10.0877,10.0975,10.0779,10.0877,885800.0
2011-03-22 15:50:00,10.32,10.36,10.31,10.35,2522100.0,10.0877,10.1268,10.0779,10.117,2522100.0
2011-03-23 09:30:00,10.35,10.37,10.27,10.3,1272500.0,10.117,10.1366,10.0388,10.0682,1272500.0
2011-03-23 09:40:00,10.29,10.33,10.26,10.28,1243300.0,10.0584,10.0975,10.0291,10.0486,1243300.0
2011-03-23 09:50:00,10.27,10.34,10.27,10.3,1395800.0,10.0388,10.1073,10.0388,10.0682,1395800.0
2011-03-23 10:00:00,10.29,10.31,10.28,10.29,1043500.0,10.0584,10.0779,10.0486,10.0584,1043500.0
2011-03-23 10:10:00,10.28,10.29,10.24,10.25,1336600.0,10.0486,10.0584,10.0095,10.0193,1336600.0
2011-03-23 10:20:00,10.25,10.28,10.24,10.26,817000.0,10.0193,10.0486,10.0095,10.0291,817000.0
2011-03-23 10:30:00,10.26,10.28,10.21,10.24,968400.0,10.0291,10.0486,9.9802,10.0095,968400.0
2011-03-23 10:40:00,10.23,10.24,10.19,10.19,763400.0,9.9997,10.0095,9.9606,9.9606,763400.0
2011-03-23 10:50:00,10.19,10.23,10.19,10.23,654900.0,9.9606,9.9997,9.9606,9.9997,654900.0
2011-03-23 11:00:00,10.23,10.26,10.23,10.26,430900.0,9.9997,10.0291,9.9997,10.0291,430900.0
2011-03-23 11:10:00,10.26,10.28,10.24,10.26,1167100.0,10.0291,10.0486,10.0095,10.0291,1167100.0
2011-03-23 11:20:00,10.27,10.28,10.25,10.27,1101300.0,10.0388,10.0486,10.0193,10.0388,1101300.0
2011-03-23 11:30:00,10.26,10.31,10.26,10.3,1412000.0,10.0291,10.0779,10.0291,10.0682,1412000.0
2011-03-23 11:40:00,10.3,10.33,10.3,10.31,1206500.0,10.0682,10.0975,10.0682,10.0779,1206500.0
2011-03-23 11:50:00,10.32,10.38,10.31,10.32,1864300.0,10.0877,10.1464,10.0779,10.0877,1864300.0
2011-03-23 12:00:00,10.32,10.34,10.3,10.31,298100.0,10.0877,10.1073,10.0682,10.0779,298100.0
2011-03-23 12:10:00,10.3,10.34,10.3,10.33,262900.0,10.0682,10.1073,10.0682,10.0975,262900.0
2011-03-23 12:20:00,10.34,10.42,10.33,10.42,665000.0,10.1073,10.1855,10.0975,10.1855,665000.0
2011-03-23 12:30:00,10.42,10.45,10.38,10.4,849200.0,10.1855,10.2148,10.1464,10.1659,849200.0
2011-03-23 12:40:00,10.4,10.41,10.37,10.38,462600.0,10.1659,10.1757,10.1366,10.1464,462600.0
2011-03-23 12:50:00,10.38,10.41,10.37,10.41,594400.0,10.1464,10.1757,10.1366,10.1757,594400.0
2011-03-23 13:00:00,10.4,10.42,10.38,10.38,380700.0,10.1659,10.1855,10.1464,10.1464,380700.0
2011-03-23 13:10:00,10.38,10.42,10.38,10.41,356100.0,10.1464,10.1855,10.1464,10.1757,356100.0
2011-03-23 13:20:00,10.41,10.48,10.4,10.47,1170400.0,10.1757,10.2441,10.1659,10.2343,1170400.0
2011-03-23 13:30:00,10.48,10.51,10.48,10.48,1065000.0,10.2441,10.2734,10.2441,10.2441,1065000.0
2011-03-23 13:40:00,10.48,10.54,10.48,10.51,1041700.0,10.2441,10.3028,10.2441,10.2734,1041700.0
2011-03-23 13:50:00,10.51,10.54,10.51,10.53,622700.0,10.2734,10.3028,10.2734,10.293,622700.0
2011-03-23 14:00:00,10.52,10.53,10.5,10.52,722200.0,10.2832,10.293,10.2637,10.2832,722200.0
2011-03-23 14:10:00,10.52,10.53,10.5,10.51,479300.0,10.2832,10.293,10.2637,10.2734,479300.0
2011-03-23 14:20:00,10.52,10.55,10.51,10.52,1290800.0,10.2832,10.3125,10.2734,10.2832,1290800.0
2011-03-23 14:30:00,10.52,10.53,10.51,10.51,1075200.0,10.2832,10.293,10.2734,10.2734,1075200.0
2011-03-23 14:40:00,10.51,10.56,10.5,10.55,1451900.0,10.2734,10.3223,10.2637,10.3125,1451900.0
2011-03-23 14:50:00,10.55,10.66,10.55,10.63,2215000.0,10.3125,10.4201,10.3125,10.3907,2215000.0
2011-03-23 15:00:00,10.63,10.65,10.56,10.59,1751400.0,10.3907,10.4103,10.3223,10.3516,1751400.0
2011-03-23 15:10:00,10.59,10.7,10.58,10.65,2792200.0,10.3516,10.4592,10.3419,10.4103,2792200.0
2011-03-23 15:20:00,10.66,10.66,10.62,10.63,1594800.0,10.4201,10.4201,10.381,10.3907,1594800.0
2011-03-23 15:30:00,10.64,10.64,10.59,10.63,1998700.0,10.4005,10.4005,10.3516,10.3907,1998700.0
2011-03-23 15:40:00,10.63,10.65,10.6,10.61,2042000.0,10.3907,10.4103,10.3614,10.3712,2042000.0
2011-03-23 15:50:00,10.62,10.66,10.61,10.61,3322700.0,10.381,10.4201,10.3712,10.3712,3322700.0
2011-03-24 09:30:00,11.32,11.46,11.22,11.28,11728800.0,11.0652,11.2021,10.9675,11.0261,11728800.0
2011-03-24 09:40:00,11.28,11.37,11.22,11.23,5893600.0,11.0261,11.1141,10.9675,10.9772,5893600.0
2011-03-24 09:50:00,11.23,11.34,11.19,11.29,5158200.0,10.9772,11.0848,10.9381,11.0359,5158200.0
2011-03-24 10:00:00,11.29,11.34,11.26,11.29,4490200.0,11.0359,11.0848,11.0066,11.0359,4490200.0
2011-03-24 10:10:00,11.28,11.34,11.27,11.31,2660400.0,11.0261,11.0848,11.0163,11.0554,2660400.0
2011-03-24 10:20:00,11.3,11.4,11.3,11.38,3734200.0,11.0457,11.1434,11.0457,11.1239,3734200.0
2011-03-24 10:30:00,11.38,11.43,11.36,11.38,3580600.0,11.1239,11.1727,11.1043,11.1239,3580600.0
2011-03-24 10:40:00,11.39,11.4,11.31,11.32,2030500.0,11.1336,11.1434,11.0554,11.0652,2030500.0
2011-03-24 10:50:00,11.33,11.42,11.32,11.4,2044700.0,11.075,11.163,11.0652,11.1434,2044700.0
2011-03-24 11:00:00,11.41,11.44,11.36,11.38,1399400.0,11.1532,11.1825,11.1043,11.1239,1399400.0
2011-03-24 11:10:00,11.38,11.43,11.36,11.4,1410700.0,11.1239,11.1727,11.1043,11.1434,1410700.0
2011-03-24 11:20:00,11.4,11.42,11.35,11.36,1339400.0,11.1434,11.163,11.0945,11.1043,1339400.0
2011-03-24 11:30:00,11.36,11.43,11.35,11.43,4397400.0,11.1043,11.1727,11.0945,11.1727,4397400.0
2011-03-24 11:40:00,11.41,11.46,11.41,11.44,2238500.0,11.1532,11.2021,11.1532,11.1825,2238500.0
2011-03-24 11:50:00,11.45,11.49,11.43,11.48,1842500.0,11.1923,11.2314,11.1727,11.2216,1842500.0
2011-03-24 12:00:00,11.48,11.52,11.47,11.49,2184000.0,11.2216,11.2607,11.2118,11.2314,2184000.0
2011-03-24 12:10:00,11.49,11.5,11.46,11.47,858900.0,11.2314,11.2412,11.2021,11.2118,858900.0
2011-03-24 12:20:00,11.46,11.49,11.45,11.48,1594000.0,11.2021,11.2314,11.1923,11.2216,1594000.0
2011-03-24 12:30:00,11.48,11.48,11.44,11.45,1182100.0,11.2216,11.2216,11.1825,11.1923,1182100.0
2011-03-24 12:40:00,11.44,11.45,11.39,11.42,1558400.0,11.1825,11.1923,11.1336,11.163,1558400.0
2011-03-24 12:50:00,11.42,11.44,11.4,11.42,1101900.0,11.163,11.1825,11.1434,11.163,1101900.0
2011-03-24 13:00:00,11.42,11.43,11.4,11.42,635700.0,11.163,11.1727,11.1434,11.163,635700.0
2011-03-24 13:10:00,11.42,11.45,11.4,11.44,1569000.0,11.163,11.1923,11.1434,11.1825,1569000.0
2011-03-24 13:20:00,11.44,11.47,11.44,11.46,925500.0,11.1825,11.2118,11.1825,11.2021,925500.0
2011-03-24 13:30:00,11.47,11.47,11.43,11.43,871800.0,11.2118,11.2118,11.1727,11.1727,871800.0
2011-03-24 13:40:00,11.44,11.47,11.4,11.43,1005500.0,11.1825,11.2118,11.1434,11.1727,1005500.0
2011-03-24 13:50:00,11.44,11.46,11.42,11.45,771400.0,11.1825,11.2021,11.163,11.1923,771400.0
2011-03-24 14:00:00,11.45,11.47,11.42,11.46,1215000.0,11.1923,11.2118,11.163,11.2021,1215000.0
2011-03-24 14:10:00,11.46,11.48,11.45,11.46,762900.0,11.2021,11.2216,11.1923,11.2021,762900.0
2011-03-24 14:20:00,11.47,11.47,11.43,11.46,827400.0,11.2118,11.2118,11.1727,11.2021,827400.0
2011-03-24 14:30:00,11.45,11.49,11.45,11.48,1423800.0,11.1923,11.2314,11.1923,11.2216,1423800.0
2011-03-24 14:40:00,11.48,11.5,11.46,11.48,1729300.0,11.2216,11.2412,11.2021,11.2216,1729300.0
2011-03-24 14:50:00,11.48,11.55,11.48,11.5,4032500.0,11.2216,11.29,11.2216,11.2412,4032500.0
2011-03-24 15:00:00,11.49,11.5,11.4,11.45,2560900.0,11.2314,11.2412,11.1434,11.1923,2560900.0
2011-03-24 15:10:00,11.45,11.47,11.43,11.46,1759900.0,11.1923,11.2118,11.1727,11.2021,1759900.0
2011-03-24 15:20:00,11.45,11.5,11.43,11.46,1450200.0,11.1923,11.2412,11.1727,11.2021,1450200.0
2011-03-24 15:30:00,11.46,11.5,11.45,11.47,1739700.0,11.2021,11.2412,11.1923,11.2118,1739700.0
2011-03-24 15:40:00,11.46,11.49,11.42,11.44,2990300.0,11.2021,11.2314,11.163,11.1825,2990300.0
2011-03-24 15:50:00,11.45,11.52,11.44,11.51,4473400.0,11.1923,11.2607,11.1825,11.2509,4473400.0
2011-03-25 09:30:00,11.52,11.53,11.41,11.45,1833700.0,11.2607,11.2705,11.1532,11.1923,1833700.0
2011-03-25 09:40:00,11.45,11.48,11.42,11.46,1042600.0,11.1923,11.2216,11.163,11.2021,1042600.0
2011-03-25 09:50:00,11.46,11.51,11.45,11.51,1134100.0,11.2021,11.2509,11.1923,11.2509,1134100.0
2011-03-25 10:00:00,11.51,11.55,11.48,11.53,1998400.0,11.2509,11.29,11.2216,11.2705,1998400.0
2011-03-25 10:10:00,11.53,11.54,11.46,11.46,1194700.0,11.2705,11.2803,11.2021,11.2021,1194700.0
2011-03-25 10:20:00,11.46,11.5,11.46,11.49,955600.0,11.2021,11.2412,11.2021,11.2314,955600.0
2011-03-25 10:30:00,11.48,11.52,11.47,11.52,1007300.0,11.2216,11.2607,11.2118,11.2607,1007300.0
2011-03-25 10:40:00,11.52,11.59,11.51,11.58,984400.0,11.2607,11.3291,11.2509,11.3194,984400.0
2011-03-25 10:50:00,11.58,11.62,11.57,11.62,1136900.0,11.3194,11.3585,11.3096,11.3585,1136900.0
2011-03-25 11:00:00,11.62,11.69,11.61,11.67,1490100.0,11.3585,11.4269,11.3487,11.4073,1490100.0
2011-03-25 11:10:00,11.69,11.7,11.65,11.67,1200600.0,11.4269,11.4367,11.3878,11.4073,1200600.0
2011-03-25 11:20:00,11.67,11.67,11.6,11.62,1211300.0,11.4073,11.4073,11.3389,11.3585,1211300.0
2011-03-25 11:30:00,11.62,11.69,11.6,11.65,766200.0,11.3585,11.4269,11.3389,11.3878,766200.0
2011-03-25 11:40:00,11.64,11.67,11.63,11.64,858800.0,11.378,11.4073,11.3682,11.378,858800.0
2011-03-25 11:50:00,11.63,11.65,11.59,11.64,688100.0,11.3682,11.3878,11.3291,11.378,688100.0
2011-03-25 12:00:00,11.63,11.65,11.63,11.63,460600.0,11.3682,11.3878,11.3682,11.3682,460600.0
2011-03-25 12:10:00,11.64,11.65,11.62,11.64,795100.0,11.378,11.3878,11.3585,11.378,795100.0
2011-03-25 12:20:00,11.65,11.65,11.59,11.59,714300.0,11.3878,11.3878,11.3291,11.3291,714300.0
2011-03-25 12:30:00,11.6,11.63,11.58,11.61,482100.0,11.3389,11.3682,11.3194,11.3487,482100.0
2011-03-25 12:40:00,11.61,11.63,11.58,11.63,1281100.0,11.3487,11.3682,11.3194,11.3682,1281100.0
2011-03-25 12:50:00,11.63,11.64,11.61,11.61,202000.0,11.3682,11.378,11.3487,11.3487,202000.0
2011-03-25 13:00:00,11.61,11.63,11.59,11.61,748800.0,11.3487,11.3682,11.3291,11.3487,748800.0
2011-03-25 13:10:00,11.6,11.63,11.57,11.6,727900.0,11.3389,11.3682,11.3096,11.3389,727900.0
2011-03-25 13:20:00,11.59,11.62,11.57,11.61,503700.0,11.3291,11.3585,11.3096,11.3487,503700.0
2011-03-25 13:30:00,11.62,11.62,11.57,11.59,331400.0,11.3585,11.3585,11.3096,11.3291,331400.0
2011-03-25 13:40:00,11.59,11.6,11.57,11.59,342800.0,11.3291,11.3389,11.3096,11.3291,342800.0
2011-03-25 13:50:00,11.59,11.6,11.55,11.56,576500.0,11.3291,11.3389,11.29,11.2998,576500.0
2011-03-25 14:00:00,11.56,11.57,11.54,11.56,511600.0,11.2998,11.3096,11.2803,11.2998,511600.0
2011-03-25 14:10:00,11.56,11.57,11.52,11.52,544000.0,11.2998,11.3096,11.2607,11.2607,544000.0
2011-03-25 14:20:00,11.52,11.53,11.51,11.51,523900.0,11.2607,11.2705,11.2509,11.2509,523900.0
2011-03-25 14:30:00,11.51,11.52,11.48,11.52,877100.0,11.2509,11.2607,11.2216,11.2607,877100.0
2011-03-25 14:40:00,11.52,11.55,11.51,11.54,351000.0,11.2607,11.29,11.2509,11.2803,351000.0
2011-03-25 14:50:00,11.54,11.58,11.54,11.58,405700.0,11.2803,11.3194,11.2803,11.3194,405700.0
2011-03-25 15:00:00,11.58,11.59,11.55,11.56,558600.0,11.3194,11.3291,11.29,11.2998,558600.0
2011-03-25 15:10:00,11.55,11.59,11.54,11.56,615500.0,11.29,11.3291,11.2803,11.2998,615500.0
2011-03-25 15:20:00,11.56,11.57,11.51,11.53,537800.0,11.2998,11.3096,11.2509,11.2705,537800.0
2011-03-25 15:30:00,11.52,11.57,11.52,11.57,745500.0,11.2607,11.3096,11.2607,11.3096,745500.0
2011-03-25 15:40:00,11.57,11.57,11.54,11.54,798000.0,11.3096,11.3096,11.2803,11.2803,798000.0
2011-03-25 15:50:00,11.55,11.56,11.54,11.55,1516400.0,11.29,11.2998,11.2803,11.29,1516400.0
2011-03-28 09:30:00,11.61,11.68,11.58,11.64,1689000.0,11.3487,11.4171,11.3194,11.378,1689000.0
2011-03-28 09:40:00,11.65,11.67,11.57,11.61,1232900.0,11.3878,11.4073,11.3096,11.3487,1232900.0
2011-03-28 09:50:00,11.61,11.69,11.59,11.62,722200.0,11.3487,11.4269,11.3291,11.3585,722200.0
2011-03-28 10:00:00,11.62,11.65,11.59,11.64,875300.0,11.3585,11.3878,11.3291,11.378,875300.0
2011-03-28 10:10:00,11.63,11.68,11.62,11.63,1370200.0,11.3682,11.4171,11.3585,11.3682,1370200.0
2011-03-28 10:20:00,11.64,11.7,11.63,11.69,1458800.0,11.378,11.4367,11.3682,11.4269,1458800.0
2011-03-28 10:30:00,11.69,11.79,11.68,11.79,2473800.0,11.4269,11.5246,11.4171,11.5246,2473800.0
2011-03-28 10:40:00,11.78,11.82,11.77,11.79,2365900.0,11.5149,11.554,11.5051,11.5246,2365900.0
2011-03-28 10:50:00,11.79,11.8,11.7,11.73,933900.0,11.5246,11.5344,11.4367,11.466,933900.0
2011-03-28 11:00:00,11.73,11.74,11.69,11.73,899200.0,11.466,11.4758,11.4269,11.466,899200.0
2011-03-28 11:10:00,11.73,11.75,11.71,11.72,739500.0,11.466,11.4855,11.4464,11.4562,739500.0
2011-03-28 11:20:00,11.72,11.75,11.72,11.75,378200.0,11.4562,11.4855,11.4562,11.4855,378200.0
2011-03-28 11:30:00,11.75,11.75,11.67,11.68,659800.0,11.4855,11.4855,11.4073,11.4171,659800.0
2011-03-28 11:40:00,11.68,11.68,11.62,11.66,556200.0,11.4171,11.4171,11.3585,11.3976,556200.0
2011-03-28 11:50:00,11.67,11.71,11.66,11.71,470400.0,11.4073,11.4464,11.3976,11.4464,470400.0
2011-03-28 12:00:00,11.71,11.73,11.69,11.71,1152100.0,11.4464,11.466,11.4269,11.4464,1152100.0
2011-03-28 12:10:00,11.71,11.73,11.7,11.72,478400.0,11.4464,11.466,11.4367,11.4562,478400.0
2011-03-28 12:20:00,11.72,11.73,11.71,11.71,160200.0,11.4562,11.466,11.4464,11.4464,160200.0
2011-03-28 12:30:00,11.71,11.72,11.7,11.71,459300.0,11.4464,11.4562,11.4367,11.4464,459300.0
2011-03-28 12:40:00,11.71,11.73,11.7,11.71,413600.0,11.4464,11.466,11.4367,11.4464,413600.0
2011-03-28 12:50:00,11.71,11.73,11.69,11.72,426000.0,11.4464,11.466,11.4269,11.4562,426000.0
2011-03-28 13:00:00,11.73,11.75,11.72,11.75,432200.0,11.466,11.4855,11.4562,11.4855,432200.0
2011-03-28 13:10:00,11.75,11.79,11.74,11.74,624200.0,11.4855,11.5246,11.4758,11.4758,624200.0
2011-03-28 13:20:00,11.75,11.75,11.73,11.73,238800.0,11.4855,11.4855,11.466,11.466,238800.0
2011-03-28 13:30:00,11.74,11.76,11.72,11.73,427000.0,11.4758,11.4953,11.4562,11.466,427000.0
2011-03-28 13:40:00,11.73,11.74,11.7,11.7,277200.0,11.466,11.4758,11.4367,11.4367,277200.0
2011-03-28 13:50:00,11.7,11.71,11.65,11.67,504200.0,11.4367,11.4464,11.3878,11.4073,504200.0
2011-03-28 14:00:00,11.68,11.68,11.64,11.66,824600.0,11.4171,11.4171,11.378,11.3976,824600.0
2011-03-28 14:10:00,11.67,11.67,11.64,11.65,182700.0,11.4073,11.4073,11.378,11.3878,182700.0
2011-03-28 14:20:00,11.65,11.68,11.64,11.66,725700.0,11.3878,11.4171,11.378,11.3976,725700.0
2011-03-28 14:30:00,11.66,11.68,11.65,11.68,510300.0,11.3976,11.4171,11.3878,11.4171,510300.0
2011-03-28 14:40:00,11.68,11.69,11.63,11.65,890100.0,11.4171,11.4269,11.3682,11.3878,890100.0
2011-03-28 14:50:00,11.65,11.65,11.6,11.63,891500.0,11.3878,11.3878,11.3389,11.3682,891500.0
2011-03-28 15:00:00,11.64,11.66,11.62,11.63,623500.0,11.378,11.3976,11.3585,11.3682,623500.0
2011-03-28 15:10:00,11.63,11.66,11.62,11.63,816300.0,11.3682,11.3976,11.3585,11.3682,816300.0
2011-03-28 15:20:00,11.63,11.65,11.59,11.61,1040000.0,11.3682,11.3878,11.3291,11.3487,1040000.0
2011-03-28 15:30:00,11.61,11.62,11.58,11.59,835600.0,11.3487,11.3585,11.3194,11.3291,835600.0
2011-03-28 15:40:00,11.59,11.59,11.51,11.54,1458400.0,11.3291,11.3291,11.2509,11.2803,1458400.0
2011-03-28 15:50:00,11.55,11.58,11.54,11.56,1642000.0,11.29,11.3194,11.2803,11.2998,1642000.0
2011-03-29 09:30:00,11.53,11.58,11.46,11.48,1343500.0,11.2705,11.3194,11.2021,11.2216,1343500.0
2011-03-29 09:40:00,11.48,11.62,11.48,11.61,1547400.0,11.2216,11.3585,11.2216,11.3487,1547400.0
2011-03-29 09:50:00,11.61,11.68,11.6,11.65,869600.0,11.3487,11.4171,11.3389,11.3878,869600.0
2011-03-29 10:00:00,11.65,11.71,11.63,11.7,929900.0,11.3878,11.4464,11.3682,11.4367,929900.0
2011-03-29 10:10:00,11.7,11.74,11.65,11.7,1157100.0,11.4367,11.4758,11.3878,11.4367,1157100.0
2011-03-29 10:20:00,11.7,11.7,11.67,11.67,444300.0,11.4367,11.4367,11.4073,11.4073,444300.0
2011-03-29 10:30:00,11.67,11.71,11.64,11.65,648200.0,11.4073,11.4464,11.378,11.3878,648200.0
2011-03-29 10:40:00,11.65,11.66,11.6,11.65,1986500.0,11.3878,11.3976,11.3389,11.3878,1986500.0
2011-03-29 10:50:00,11.64,11.67,11.62,11.63,436800.0,11.378,11.4073,11.3585,11.3682,436800.0
2011-03-29 11:00:00,11.64,11.68,11.61,11.67,955400.0,11.378,11.4171,11.3487,11.4073,955400.0
2011-03-29 11:10:00,11.68,11.68,11.65,11.67,387500.0,11.4171,11.4171,11.3878,11.4073,387500.0
2011-03-29 11:20:00,11.66,11.69,11.65,11.67,664100.0,11.3976,11.4269,11.3878,11.4073,664100.0
2011-03-29 11:30:00,11.67,11.69,11.63,11.64,652100.0,11.4073,11.4269,11.3682,11.378,652100.0
2011-03-29 11:40:00,11.63,11.65,11.62,11.63,395300.0,11.3682,11.3878,11.3585,11.3682,395300.0
2011-03-29 11:50:00,11.63,11.67,11.62,11.66,587700.0,11.3682,11.4073,11.3585,11.3976,587700.0
2011-03-29 12:00:00,11.65,11.68,11.64,11.66,418900.0,11.3878,11.4171,11.378,11.3976,418900.0
2011-03-29 12:10:00,11.65,11.68,11.65,11.67,350400.0,11.3878,11.4171,11.3878,11.4073,350400.0
2011-03-29 12:20:00,11.67,11.67,11.6,11.6,691200.0,11.4073,11.4073,11.3389,11.3389,691200.0
2011-03-29 12:30:00,11.61,11.64,11.6,11.63,426300.0,11.3487,11.378,11.3389,11.3682,426300.0
2011-03-29 12:40:00,11.64,11.64,11.61,11.63,315600.0,11.378,11.378,11.3487,11.3682,315600.0
2011-03-29 12:50:00,11.64,11.69,11.63,11.69,611800.0,11.378,11.4269,11.3682,11.4269,611800.0
2011-03-29 13:00:00,11.68,11.71,11.68,11.69,833100.0,11.4171,11.4464,11.4171,11.4269,833100.0
2011-03-29 13:10:00,11.69,11.7,11.68,11.69,315600.0,11.4269,11.4367,11.4171,11.4269,315600.0
2011-03-29 13:20:00,11.69,11.71,11.68,11.69,929500.0,11.4269,11.4464,11.4171,11.4269,929500.0
2011-03-29 13:30:00,11.69,11.75,11.69,11.72,1121100.0,11.4269,11.4855,11.4269,11.4562,1121100.0
2011-03-29 13:40:00,11.72,11.74,11.71,11.73,312300.0,11.4562,11.4758,11.4464,11.466,312300.0
2011-03-29 13:50:00,11.73,11.75,11.72,11.73,360200.0,11.466,11.4855,11.4562,11.466,360200.0
2011-03-29 14:00:00,11.72,11.77,11.72,11.76,1220600.0,11.4562,11.5051,11.4562,11.4953,1220600.0
2011-03-29 14:10:00,11.76,11.77,11.73,11.75,699000.0,11.4953,11.5051,11.466,11.4855,699000.0
2011-03-29 14:20:00,11.75,11.76,11.72,11.73,334500.0,11.4855,11.4953,11.4562,11.466,334500.0
2011-03-29 14:30:00,11.72,11.77,11.72,11.74,353100.0,11.4562,11.5051,11.4562,11.4758,353100.0
2011-03-29 14:40:00,11.74,11.79,11.74,11.79,530100.0,11.4758,11.5246,11.4758,11.5246,530100.0
2011-03-29 14:50:00,11.78,11.8,11.77,11.78,710600.0,11.5149,11.5344,11.5051,11.5149,710600.0
2011-03-29 15:00:00,11.78,11.79,11.76,11.78,645000.0,11.5149,11.5246,11.4953,11.5149,645000.0
2011-03-29 15:10:00,11.78,11.78,11.75,11.77,367000.0,11.5149,11.5149,11.4855,11.5051,367000.0
2011-03-29 15:20:00,11.77,11.78,11.77,11.77,272800.0,11.5051,11.5149,11.5051,11.5051,272800.0
2011-03-29 15:30:00,11.77,11.79,11.75,11.75,1257700.0,11.5051,11.5246,11.4855,11.4855,1257700.0
2011-03-29 15:40:00,11.75,11.77,11.73,11.77,1367600.0,11.4855,11.5051,11.466,11.5051,1367600.0
2011-03-29 15:50:00,11.77,11.77,11.74,11.76,1626100.0,11.5051,11.5051,11.4758,11.4953,1626100.0
2011-03-30 09:30:00,11.88,11.89,11.8,11.84,1426100.0,11.6126,11.6224,11.5344,11.5735,1426100.0
2011-03-30 09:40:00,11.85,11.85,11.74,11.74,1095900.0,11.5833,11.5833,11.4758,11.4758,1095900.0
2011-03-30 09:50:00,11.74,11.76,11.61,11.64,2746200.0,11.4758,11.4953,11.3487,11.378,2746200.0
2011-03-30 10:00:00,11.64,11.68,11.63,11.66,2541500.0,11.378,11.4171,11.3682,11.3976,2541500.0
2011-03-30 10:10:00,11.66,11.68,11.61,11.65,1636000.0,11.3976,11.4171,11.3487,11.3878,1636000.0
2011-03-30 10:20:00,11.65,11.65,11.56,11.57,1192000.0,11.3878,11.3878,11.2998,11.3096,1192000.0
2011-03-30 10:30:00,11.58,11.62,11.57,11.57,1014600.0,11.3194,11.3585,11.3096,11.3096,1014600.0
2011-03-30 10:40:00,11.58,11.62,11.56,11.62,1380800.0,11.3194,11.3585,11.2998,11.3585,1380800.0
2011-03-30 10:50:00,11.61,11.7,11.61,11.68,819100.0,11.3487,11.4367,11.3487,11.4171,819100.0
2011-03-30 11:00:00,11.68,11.7,11.67,11.7,870200.0,11.4171,11.4367,11.4073,11.4367,870200.0
2011-03-30 11:10:00,11.7,11.7,11.66,11.67,863400.0,11.4367,11.4367,11.3976,11.4073,863400.0
2011-03-30 11:20:00,11.66,11.66,11.57,11.57,1492300.0,11.3976,11.3976,11.3096,11.3096,1492300.0
2011-03-30 11:30:00,11.58,11.59,11.55,11.56,939400.0,11.3194,11.3291,11.29,11.2998,939400.0
2011-03-30 11:40:00,11.55,11.59,11.54,11.57,875800.0,11.29,11.3291,11.2803,11.3096,875800.0
2011-03-30 11:50:00,11.57,11.59,11.56,11.58,708000.0,11.3096,11.3291,11.2998,11.3194,708000.0
2011-03-30 12:00:00,11.58,11.61,11.57,11.58,763700.0,11.3194,11.3487,11.3096,11.3194,763700.0
2011-03-30 12:10:00,11.58,11.62,11.57,11.59,1089800.0,11.3194,11.3585,11.3096,11.3291,1089800.0
2011-03-30 12:20:00,11.59,11.6,11.57,11.58,757400.0,11.3291,11.3389,11.3096,11.3194,757400.0
2011-03-30 12:30:00,11.58,11.6,11.57,11.59,404500.0,11.3194,11.3389,11.3096,11.3291,404500.0
2011-03-30 12:40:00,11.59,11.59,11.57,11.58,347500.0,11.3291,11.3291,11.3096,11.3194,347500.0
2011-03-30 12:50:00,11.59,11.63,11.58,11.61,456800.0,11.3291,11.3682,11.3194,11.3487,456800.0
2011-03-30 13:00:00,11.6,11.66,11.6,11.65,698100.0,11.3389,11.3976,11.3389,11.3878,698100.0
2011-03-30 13:10:00,11.65,11.65,11.6,11.6,393200.0,11.3878,11.3878,11.3389,11.3389,393200.0
2011-03-30 13:20:00,11.61,11.62,11.6,11.61,193400.0,11.3487,11.3585,11.3389,11.3487,193400.0
2011-03-30 13:30:00,11.61,11.63,11.6,11.62,282700.0,11.3487,11.3682,11.3389,11.3585,282700.0
2011-03-30 13:40:00,11.61,11.62,11.6,11.6,192700.0,11.3487,11.3585,11.3389,11.3389,192700.0
2011-03-30 13:50:00,11.61,11.61,11.57,11.59,443700.0,11.3487,11.3487,11.3096,11.3291,443700.0
2011-03-30 14:00:00,11.59,11.61,11.59,11.6,258400.0,11.3291,11.3487,11.3291,11.3389,258400.0
2011-03-30 14:10:00,11.61,11.61,11.58,11.59,338200.0,11.3487,11.3487,11.3194,11.3291,338200.0
2011-03-30 14:20:00,11.59,11.62,11.58,11.6,284800.0,11.3291,11.3585,11.3194,11.3389,284800.0
2011-03-30 14:30:00,11.59,11.62,11.59,11.61,459600.0,11.3291,11.3585,11.3291,11.3487,459600.0
2011-03-30 14:40:00,11.61,11.61,11.57,11.57,493200.0,11.3487,11.3487,11.3096,11.3096,493200.0
2011-03-30 14:50:00,11.57,11.58,11.56,11.58,374300.0,11.3096,11.3194,11.2998,11.3194,374300.0
2011-03-30 15:00:00,11.58,11.59,11.57,11.58,148300.0,11.3194,11.3291,11.3096,11.3194,148300.0
2011-03-30 15:10:00,11.58,11.6,11.57,11.58,426800.0,11.3194,11.3389,11.3096,11.3194,426800.0
2011-03-30 15:20:00,11.59,11.6,11.58,11.59,302000.0,11.3291,11.3389,11.3194,11.3291,302000.0
2011-03-30 15:30:00,11.58,11.6,11.58,11.59,1117300.0,11.3194,11.3389,11.3194,11.3291,1117300.0
2011-03-30 15:40:00,11.59,11.59,11.54,11.55,997000.0,11.3291,11.3291,11.2803,11.29,997000.0
2011-03-30 15:50:00,11.55,11.59,11.55,11.58,1788400.0,11.29,11.3291,11.29,11.3194,1788400.0
2011-03-31 09:30:00,11.58,11.67,11.56,11.66,1221600.0,11.3194,11.4073,11.2998,11.3976,1221600.0
2011-03-31 09:40:00,11.66,11.68,11.6,11.62,792500.0,11.3976,11.4171,11.3389,11.3585,792500.0
2011-03-31 09:50:00,11.61,11.62,11.5,11.51,1193800.0,11.3487,11.3585,11.2412,11.2509,1193800.0
2011-03-31 10:00:00,11.5,11.55,11.41,11.47,1933000.0,11.2412,11.29,11.1532,11.2118,1933000.0
2011-03-31 10:10:00,11.48,11.48,11.45,11.45,866300.0,11.2216,11.2216,11.1923,11.1923,866300.0
2011-03-31 10:20:00,11.45,11.46,11.4,11.41,1548100.0,11.1923,11.2021,11.1434,11.1532,1548100.0
2011-03-31 10:30:00,11.4,11.43,11.39,11.42,2429300.0,11.1434,11.1727,11.1336,11.163,2429300.0
2011-03-31 10:40:00,11.42,11.46,11.41,11.45,1190600.0,11.163,11.2021,11.1532,11.1923,1190600.0
2011-03-31 10:50:00,11.44,11.47,11.42,11.45,981100.0,11.1825,11.2118,11.163,11.1923,981100.0
2011-03-31 11:00:00,11.45,11.47,11.42,11.43,962700.0,11.1923,11.2118,11.163,11.1727,962700.0
2011-03-31 11:10:00,11.43,11.5,11.43,11.49,940700.0,11.1727,11.2412,11.1727,11.2314,940700.0
2011-03-31 11:20:00,11.48,11.56,11.47,11.54,1211000.0,11.2216,11.2998,11.2118,11.2803,1211000.0
2011-03-31 11:30:00,11.55,11.56,11.5,11.53,719800.0,11.29,11.2998,11.2412,11.2705,719800.0
2011-03-31 11:40:00,11.53,11.56,11.53,11.55,595500.0,11.2705,11.2998,11.2705,11.29,595500.0
2011-03-31 11:50:00,11.55,11.56,11.52,11.55,365100.0,11.29,11.2998,11.2607,11.29,365100.0
2011-03-31 12:00:00,11.55,11.57,11.54,11.56,267500.0,11.29,11.3096,11.2803,11.2998,267500.0
2011-03-31 12:10:00,11.55,11.58,11.54,11.58,307900.0,11.29,11.3194,11.2803,11.3194,307900.0
2011-03-31 12:20:00,11.58,11.58,11.55,11.58,363700.0,11.3194,11.3194,11.29,11.3194,363700.0
2011-03-31 12:30:00,11.57,11.58,11.56,11.57,210400.0,11.3096,11.3194,11.2998,11.3096,210400.0
2011-03-31 12:40:00,11.57,11.63,11.56,11.59,1231400.0,11.3096,11.3682,11.2998,11.3291,1231400.0
2011-03-31 12:50:00,11.6,11.64,11.59,11.64,466200.0,11.3389,11.378,11.3291,11.378,466200.0
2011-03-31 13:00:00,11.64,11.64,11.61,11.62,460100.0,11.378,11.378,11.3487,11.3585,460100.0
2011-03-31 13:10:00,11.63,11.63,11.61,11.61,156900.0,11.3682,11.3682,11.3487,11.3487,156900.0
2011-03-31 13:20:00,11.61,11.62,11.59,11.6,397200.0,11.3487,11.3585,11.3291,11.3389,397200.0
2011-03-31 13:30:00,11.6,11.6,11.59,11.59,87500.0,11.3389,11.3389,11.3291,11.3291,87500.0
2011-03-31 13:40:00,11.6,11.61,11.59,11.59,209400.0,11.3389,11.3487,11.3291,11.3291,209400.0
2011-03-31 13:50:00,11.59,11.6,11.54,11.55,845900.0,11.3291,11.3389,11.2803,11.29,845900.0
2011-03-31 14:00:00,11.55,11.57,11.52,11.54,510000.0,11.29,11.3096,11.2607,11.2803,510000.0
2011-03-31 14:10:00,11.54,11.57,11.53,11.54,663600.0,11.2803,11.3096,11.2705,11.2803,663600.0
2011-03-31 14:20:00,11.54,11.55,11.52,11.53,328700.0,11.2803,11.29,11.2607,11.2705,328700.0
2011-03-31 14:30:00,11.53,11.54,11.51,11.53,438200.0,11.2705,11.2803,11.2509,11.2705,438200.0
2011-03-31 14:40:00,11.53,11.54,11.52,11.53,147100.0,11.2705,11.2803,11.2607,11.2705,147100.0
2011-03-31 14:50:00,11.53,11.55,11.5,11.52,612800.0,11.2705,11.29,11.2412,11.2607,612800.0
2011-03-31 15:00:00,11.52,11.53,11.51,11.53,300900.0,11.2607,11.2705,11.2509,11.2705,300900.0
2011-03-31 15:10:00,11.53,11.53,11.48,11.49,650300.0,11.2705,11.2705,11.2216,11.2314,650300.0
2011-03-31 15:20:00,11.49,11.5,11.46,11.49,492600.0,11.2314,11.2412,11.2021,11.2314,492600.0
2011-03-31 15:30:00,11.49,11.49,11.46,11.48,635600.0,11.2314,11.2314,11.2021,11.2216,635600.0
2011-03-31 15:40:00,11.48,11.5,11.46,11.5,1035000.0,11.2216,11.2412,11.2021,11.2412,1035000.0
2011-03-31 15:50:00,11.5,11.5,11.46,11.46,2083900.0,11.2412,11.2412,11.2021,11.2021,2083900.0
2011-04-01 09:30:00,11.53,11.62,11.46,11.5,1515300.0,11.2705,11.3585,11.2021,11.2412,1515300.0
2011-04-01 09:40:00,11.5,11.51,11.35,11.35,2272200.0,11.2412,11.2509,11.0945,11.0945,2272200.0
2011-04-01 09:50:00,11.35,11.4,11.33,11.37,1301900.0,11.0945,11.1434,11.075,11.1141,1301900.0
2011-04-01 10:00:00,11.37,11.42,11.37,11.39,1135300.0,11.1141,11.163,11.1141,11.1336,1135300.0
2011-04-01 10:10:00,11.39,11.43,11.38,11.4,1110500.0,11.1336,11.1727,11.1239,11.1434,1110500.0
2011-04-01 10:20:00,11.4,11.42,11.37,11.37,1271000.0,11.1434,11.163,11.1141,11.1141,1271000.0
2011-04-01 10:30:00,11.37,11.39,11.32,11.32,1443800.0,11.1141,11.1336,11.0652,11.0652,1443800.0
2011-04-01 10:40:00,11.32,11.32,11.29,11.29,1357600.0,11.0652,11.0652,11.0359,11.0359,1357600.0
2011-04-01 10:50:00,11.29,11.31,11.29,11.29,989600.0,11.0359,11.0554,11.0359,11.0359,989600.0
2011-04-01 11:00:00,11.29,11.31,11.25,11.29,1281200.0,11.0359,11.0554,10.9968,11.0359,1281200.0
2011-04-01 11:10:00,11.29,11.3,11.27,11.29,541000.0,11.0359,11.0457,11.0163,11.0359,541000.0
2011-04-01 11:20:00,11.29,11.32,11.28,11.31,649900.0,11.0359,11.0652,11.0261,11.0554,649900.0
2011-04-01 11:30:00,11.32,11.34,11.29,11.3,831500.0,11.0652,11.0848,11.0359,11.0457,831500.0
2011-04-01 11:40:00,11.3,11.31,11.29,11.3,502600.0,11.0457,11.0554,11.0359,11.0457,502600.0
2011-04-01 11:50:00,11.3,11.33,11.29,11.32,538500.0,11.0457,11.075,11.0359,11.0652,538500.0
2011-04-01 12:00:00,11.32,11.32,11.3,11.3,513500.0,11.0652,11.0652,11.0457,11.0457,513500.0
2011-04-01 12:10:00,11.3,11.31,11.29,11.29,287400.0,11.0457,11.0554,11.0359,11.0359,287400.0
2011-04-01 12:20:00,11.29,11.3,11.25,11.26,950800.0,11.0359,11.0457,10.9968,11.0066,950800.0
2011-04-01 12:30:00,11.26,11.26,11.22,11.26,1131500.0,11.0066,11.0066,10.9675,11.0066,1131500.0
2011-04-01 12:40:00,11.25,11.26,11.24,11.25,490500.0,10.9968,11.0066,10.987,10.9968,490500.0
2011-04-01 12:50:00,11.24,11.27,11.24,11.26,358000.0,10.987,11.0163,10.987,11.0066,358000.0
2011-04-01 13:00:00,11.26,11.28,11.26,11.28,452900.0,11.0066,11.0261,11.0066,11.0261,452900.0
2011-04-01 13:10:00,11.28,11.28,11.27,11.27,227200.0,11.0261,11.0261,11.0163,11.0163,227200.0
2011-04-01 13:20:00,11.27,11.28,11.27,11.28,149800.0,11.0163,11.0261,11.0163,11.0261,149800.0
2011-04-01 13:30:00,11.28,11.32,11.27,11.32,493300.0,11.0261,11.0652,11.0163,11.0652,493300.0
2011-04-01 13:40:00,11.32,11.32,11.31,11.32,250300.0,11.0652,11.0652,11.0554,11.0652,250300.0
2011-04-01 13:50:00,11.31,11.32,11.31,11.31,172900.0,11.0554,11.0652,11.0554,11.0554,172900.0
2011-04-01 14:00:00,11.32,11.32,11.31,11.31,410500.0,11.0652,11.0652,11.0554,11.0554,410500.0
2011-04-01 14:10:00,11.32,11.36,11.31,11.35,971000.0,11.0652,11.1043,11.0554,11.0945,971000.0
2011-04-01 14:20:00,11.35,11.37,11.35,11.36,403100.0,11.0945,11.1141,11.0945,11.1043,403100.0
2011-04-01 14:30:00,11.36,11.36,11.35,11.36,165000.0,11.1043,11.1043,11.0945,11.1043,165000.0
2011-04-01 14:40:00,11.36,11.36,11.32,11.33,2086200.0,11.1043,11.1043,11.0652,11.075,2086200.0
2011-04-01 14:50:00,11.32,11.34,11.29,11.34,823200.0,11.0652,11.0848,11.0359,11.0848,823200.0
2011-04-01 15:00:00,11.33,11.34,11.26,11.28,1284800.0,11.075,11.0848,11.0066,11.0261,1284800.0
2011-04-01 15:10:00,11.27,11.29,11.24,11.25,1097600.0,11.0163,11.0359,10.987,10.9968,1097600.0
2011-04-01 15:20:00,11.25,11.28,11.24,11.28,977300.0,10.9968,11.0261,10.987,11.0261,977300.0
2011-04-01 15:30:00,11.27,11.29,11.24,11.26,787000.0,11.0163,11.0359,10.987,11.0066,787000.0
2011-04-01 15:40:00,11.26,11.32,11.26,11.3,2847200.0,11.0066,11.0652,11.0066,11.0457,2847200.0
2011-04-01 15:50:00,11.3,11.32,11.29,11.3,2794500.0,11.0457,11.0652,11.0359,11.0457,2794500.0
2011-04-04 09:30:00,11.3,11.33,11.24,11.25,849900.0,11.0457,11.075,10.987,10.9968,849900.0
2011-04-04 09:40:00,11.25,11.26,11.16,11.22,1229400.0,10.9968,11.0066,10.9088,10.9675,1229400.0
2011-04-04 09:50:00,11.22,11.23,11.16,11.18,747100.0,10.9675,10.9772,10.9088,10.9284,747100.0
2011-04-04 10:00:00,11.18,11.19,11.11,11.13,944000.0,10.9284,10.9381,10.8599,10.8795,944000.0
2011-04-04 10:10:00,11.13,11.15,11.12,11.14,727000.0,10.8795,10.899,10.8697,10.8893,727000.0
2011-04-04 10:20:00,11.14,11.2,11.14,11.2,546700.0,10.8893,10.9479,10.8893,10.9479,546700.0
2011-04-04 10:30:00,11.2,11.24,11.19,11.24,544500.0,10.9479,10.987,10.9381,10.987,544500.0
2011-04-04 10:40:00,11.24,11.25,11.19,11.23,917500.0,10.987,10.9968,10.9381,10.9772,917500.0
2011-04-04 10:50:00,11.23,11.24,11.19,11.2,415400.0,10.9772,10.987,10.9381,10.9479,415400.0
2011-04-04 11:00:00,11.2,11.24,11.19,11.21,926700.0,10.9479,10.987,10.9381,10.9577,926700.0
2011-04-04 11:10:00,11.2,11.21,11.18,11.2,401400.0,10.9479,10.9577,10.9284,10.9479,401400.0
2011-04-04 11:20:00,11.19,11.21,11.17,11.21,269900.0,10.9381,10.9577,10.9186,10.9577,269900.0
2011-04-04 11:30:00,11.2,11.22,11.2,11.21,241100.0,10.9479,10.9675,10.9479,10.9577,241100.0
2011-04-04 11:40:00,11.21,11.23,11.2,11.22,201700.0,10.9577,10.9772,10.9479,10.9675,201700.0
2011-04-04 11:50:00,11.23,11.23,11.18,11.19,287300.0,10.9772,10.9772,10.9284,10.9381,287300.0
2011-04-04 12:00:00,11.19,11.19,11.16,11.17,280900.0,10.9381,10.9381,10.9088,10.9186,280900.0
2011-04-04 12:10:00,11.17,11.18,11.16,11.18,159100.0,10.9186,10.9284,10.9088,10.9284,159100.0
2011-04-04 12:20:00,11.18,11.18,11.17,11.18,64900.0,10.9284,10.9284,10.9186,10.9284,64900.0
2011-04-04 12:30:00,11.18,11.19,11.17,11.19,268500.0,10.9284,10.9381,10.9186,10.9381,268500.0
2011-04-04 12:40:00,11.19,11.19,11.15,11.17,437600.0,10.9381,10.9381,10.899,10.9186,437600.0
2011-04-04 12:50:00,11.17,11.18,11.15,11.17,373400.0,10.9186,10.9284,10.899,10.9186,373400.0
2011-04-04 13:00:00,11.16,11.2,11.16,11.18,250400.0,10.9088,10.9479,10.9088,10.9284,250400.0
2011-04-04 13:10:00,11.18,11.19,11.17,11.18,280700.0,10.9284,10.9381,10.9186,10.9284,280700.0
2011-04-04 13:20:00,11.18,11.18,11.17,11.18,67700.0,10.9284,10.9284,10.9186,10.9284,67700.0
2011-04-04 13:30:00,11.18,11.18,11.14,11.14,354300.0,10.9284,10.9284,10.8893,10.8893,354300.0
2011-04-04 13:40:00,11.15,11.16,11.11,11.12,584600.0,10.899,10.9088,10.8599,10.8697,584600.0
2011-04-04 13:50:00,11.12,11.13,11.07,11.1,1213000.0,10.8697,10.8795,10.8208,10.8502,1213000.0
2011-04-04 14:00:00,11.1,11.14,11.09,11.12,394900.0,10.8502,10.8893,10.8404,10.8697,394900.0
2011-04-04 14:10:00,11.12,11.15,11.11,11.13,483500.0,10.8697,10.899,10.8599,10.8795,483500.0
2011-04-04 14:20:00,11.13,11.14,11.1,11.13,530700.0,10.8795,10.8893,10.8502,10.8795,530700.0
2011-04-04 14:30:00,11.13,11.17,11.12,11.15,722000.0,10.8795,10.9186,10.8697,10.899,722000.0
2011-04-04 14:40:00,11.16,11.16,11.13,11.15,356700.0,10.9088,10.9088,10.8795,10.899,356700.0
2011-04-04 14:50:00,11.16,11.16,11.12,11.13,293300.0,10.9088,10.9088,10.8697,10.8795,293300.0
2011-04-04 15:00:00,11.13,11.15,11.09,11.09,386600.0,10.8795,10.899,10.8404,10.8404,386600.0
2011-04-04 15:10:00,11.1,11.13,11.09,11.12,801500.0,10.8502,10.8795,10.8404,10.8697,801500.0
2011-04-04 15:20:00,11.11,11.18,11.11,11.16,597800.0,10.8599,10.9284,10.8599,10.9088,597800.0
2011-04-04 15:30:00,11.16,11.16,11.13,11.16,573000.0,10.9088,10.9088,10.8795,10.9088,573000.0
2011-04-04 15:40:00,11.16,11.17,11.13,11.17,743000.0,10.9088,10.9186,10.8795,10.9186,743000.0
2011-04-04 15:50:00,11.17,11.19,11.17,11.19,1453600.0,10.9186,10.9381,10.9186,10.9381,1453600.0
2011-04-05 09:30:00,11.29,11.35,11.19,11.19,1837000.0,11.0359,11.0945,10.9381,10.9381,1837000.0
2011-04-05 09:40:00,11.2,11.27,11.17,11.27,1086200.0,10.9479,11.0163,10.9186,11.0163,1086200.0
2011-04-05 09:50:00,11.27,11.27,11.22,11.22,572200.0,11.0163,11.0163,10.9675,10.9675,572200.0
2011-04-05 10:00:00,11.22,11.23,11.11,11.13,1669700.0,10.9675,10.9772,10.8599,10.8795,1669700.0
2011-04-05 10:10:00,11.14,11.15,11.06,11.07,1516600.0,10.8893,10.899,10.8111,10.8208,1516600.0
2011-04-05 10:20:00,11.06,11.16,11.06,11.15,1619600.0,10.8111,10.9088,10.8111,10.899,1619600.0
2011-04-05 10:30:00,11.15,11.18,11.12,11.12,1208700.0,10.899,10.9284,10.8697,10.8697,1208700.0
2011-04-05 10:40:00,11.12,11.16,11.09,11.16,980500.0,10.8697,10.9088,10.8404,10.9088,980500.0
2011-04-05 10:50:00,11.16,11.17,11.13,11.14,661700.0,10.9088,10.9186,10.8795,10.8893,661700.0
2011-04-05 11:00:00,11.14,11.16,11.13,11.16,566300.0,10.8893,10.9088,10.8795,10.9088,566300.0
2011-04-05 11:10:00,11.16,11.16,11.12,11.13,475800.0,10.9088,10.9088,10.8697,10.8795,475800.0
2011-04-05 11:20:00,11.12,11.14,11.11,11.13,551000.0,10.8697,10.8893,10.8599,10.8795,551000.0
2011-04-05 11:30:00,11.12,11.13,11.1,11.12,502200.0,10.8697,10.8795,10.8502,10.8697,502200.0
2011-04-05 11:40:00,11.12,11.13,11.09,11.1,691200.0,10.8697,10.8795,10.8404,10.8502,691200.0
2011-04-05 11:50:00,11.1,11.11,11.06,11.1,1317600.0,10.8502,10.8599,10.8111,10.8502,1317600.0
2011-04-05 12:00:00,11.09,11.11,11.09,11.1,304700.0,10.8404,10.8599,10.8404,10.8502,304700.0
2011-04-05 12:10:00,11.1,11.11,11.09,11.1,658100.0,10.8502,10.8599,10.8404,10.8502,658100.0
2011-04-05 12:20:00,11.11,11.11,11.09,11.09,312900.0,10.8599,10.8599,10.8404,10.8404,312900.0
2011-04-05 12:30:00,11.1,11.11,11.09,11.11,697500.0,10.8502,10.8599,10.8404,10.8599,697500.0
2011-04-05 12:40:00,11.11,11.11,11.09,11.1,370100.0,10.8599,10.8599,10.8404,10.8502,370100.0
2011-04-05 12:50:00,11.1,11.12,11.1,11.11,440600.0,10.8502,10.8697,10.8502,10.8599,440600.0
2011-04-05 13:00:00,11.1,11.11,11.09,11.11,535300.0,10.8502,10.8599,10.8404,10.8599,535300.0
2011-04-05 13:10:00,11.1,11.12,11.1,11.1,515500.0,10.8502,10.8697,10.8502,10.8502,515500.0
2011-04-05 13:20:00,11.11,11.11,11.1,11.1,313800.0,10.8599,10.8599,10.8502,10.8502,313800.0
2011-04-05 13:30:00,11.1,11.11,11.0,11.02,2609600.0,10.8502,10.8599,10.7524,10.772,2609600.0
2011-04-05 13:40:00,11.03,11.03,10.99,11.02,2950400.0,10.7817,10.7817,10.7426,10.772,2950400.0
2011-04-05 13:50:00,11.02,11.04,11.0,11.02,924700.0,10.772,10.7915,10.7524,10.772,924700.0
2011-04-05 14:00:00,11.02,11.07,11.01,11.04,1393100.0,10.772,10.8208,10.7622,10.7915,1393100.0
2011-04-05 14:10:00,11.04,11.06,11.02,11.03,717400.0,10.7915,10.8111,10.772,10.7817,717400.0
2011-04-05 14:20:00,11.02,11.05,11.02,11.05,435400.0,10.772,10.8013,10.772,10.8013,435400.0
2011-04-05 14:30:00,11.05,11.06,11.02,11.02,865700.0,10.8013,10.8111,10.772,10.772,865700.0
2011-04-05 14:40:00,11.02,11.03,10.95,10.98,1426800.0,10.772,10.7817,10.7035,10.7329,1426800.0
2011-04-05 14:50:00,10.97,11.0,10.96,10.98,741500.0,10.7231,10.7524,10.7133,10.7329,741500.0
2011-04-05 15:00:00,10.99,11.01,10.97,10.97,995800.0,10.7426,10.7622,10.7231,10.7231,995800.0
2011-04-05 15:10:00,10.97,10.99,10.95,10.98,1119700.0,10.7231,10.7426,10.7035,10.7329,1119700.0
2011-04-05 15:20:00,10.98,11.0,10.98,10.99,635900.0,10.7329,10.7524,10.7329,10.7426,635900.0
2011-04-05 15:30:00,10.99,11.01,10.96,11.01,1547800.0,10.7426,10.7622,10.7133,10.7622,1547800.0
2011-04-05 15:40:00,11.01,11.02,11.0,11.02,1003900.0,10.7622,10.772,10.7524,10.772,1003900.0
2011-04-05 15:50:00,11.02,11.03,10.99,11.02,2268600.0,10.772,10.7817,10.7426,10.772,2268600.0
2011-04-06 09:30:00,11.07,11.15,11.01,11.15,1578400.0,10.8208,10.899,10.7622,10.899,1578400.0
2011-04-06 09:40:00,11.14,11.22,11.14,11.19,1375900.0,10.8893,10.9675,10.8893,10.9381,1375900.0
2011-04-06 09:50:00,11.18,11.21,11.16,11.18,783600.0,10.9284,10.9577,10.9088,10.9284,783600.0
2011-04-06 10:00:00,11.19,11.2,11.16,11.19,815700.0,10.9381,10.9479,10.9088,10.9381,815700.0
2011-04-06 10:10:00,11.19,11.2,11.13,11.15,801700.0,10.9381,10.9479,10.8795,10.899,801700.0
2011-04-06 10:20:00,11.15,11.2,11.15,11.18,621500.0,10.899,10.9479,10.899,10.9284,621500.0
2011-04-06 10:30:00,11.17,11.2,11.16,11.18,594000.0,10.9186,10.9479,10.9088,10.9284,594000.0
2011-04-06 10:40:00,11.19,11.25,11.18,11.23,1003700.0,10.9381,10.9968,10.9284,10.9772,1003700.0
2011-04-06 10:50:00,11.24,11.25,11.19,11.23,800200.0,10.987,10.9968,10.9381,10.9772,800200.0
2011-04-06 11:00:00,11.23,11.23,11.15,11.16,1031300.0,10.9772,10.9772,10.899,10.9088,1031300.0
2011-04-06 11:10:00,11.16,11.16,11.12,11.13,675700.0,10.9088,10.9088,10.8697,10.8795,675700.0
2011-04-06 11:20:00,11.13,11.16,11.13,11.15,360300.0,10.8795,10.9088,10.8795,10.899,360300.0
2011-04-06 11:30:00,11.15,11.17,11.13,11.15,565400.0,10.899,10.9186,10.8795,10.899,565400.0
2011-04-06 11:40:00,11.15,11.16,11.13,11.14,246500.0,10.899,10.9088,10.8795,10.8893,246500.0
2011-04-06 11:50:00,11.15,11.16,11.1,11.1,402100.0,10.899,10.9088,10.8502,10.8502,402100.0
2011-04-06 12:00:00,11.1,11.15,11.1,11.13,374600.0,10.8502,10.899,10.8502,10.8795,374600.0
2011-04-06 12:10:00,11.13,11.15,11.12,11.14,297400.0,10.8795,10.899,10.8697,10.8893,297400.0
2011-04-06 12:20:00,11.14,11.17,11.14,11.15,274700.0,10.8893,10.9186,10.8893,10.899,274700.0
2011-04-06 12:30:00,11.15,11.18,11.14,11.16,315800.0,10.899,10.9284,10.8893,10.9088,315800.0
2011-04-06 12:40:00,11.16,11.18,11.14,11.16,236800.0,10.9088,10.9284,10.8893,10.9088,236800.0
2011-04-06 12:50:00,11.16,11.16,11.11,11.14,390900.0,10.9088,10.9088,10.8599,10.8893,390900.0
2011-04-06 13:00:00,11.13,11.14,11.12,11.13,225400.0,10.8795,10.8893,10.8697,10.8795,225400.0
2011-04-06 13:10:00,11.13,11.16,11.13,11.16,223000.0,10.8795,10.9088,10.8795,10.9088,223000.0
2011-04-06 13:20:00,11.16,11.16,11.15,11.15,89200.0,10.9088,10.9088,10.899,10.899,89200.0
2011-04-06 13:30:00,11.16,11.17,11.15,11.17,408600.0,10.9088,10.9186,10.899,10.9186,408600.0
2011-04-06 13:40:00,11.17,11.17,11.16,11.17,198300.0,10.9186,10.9186,10.9088,10.9186,198300.0
2011-04-06 13:50:00,11.16,11.18,11.16,11.18,244800.0,10.9088,10.9284,10.9088,10.9284,244800.0
2011-04-06 14:00:00,11.18,11.2,11.17,11.18,496500.0,10.9284,10.9479,10.9186,10.9284,496500.0
2011-04-06 14:10:00,11.18,11.2,11.17,11.19,429900.0,10.9284,10.9479,10.9186,10.9381,429900.0
2011-04-06 14:20:00,11.19,11.19,11.17,11.17,208600.0,10.9381,10.9381,10.9186,10.9186,208600.0
2011-04-06 14:30:00,11.18,11.23,11.18,11.23,520200.0,10.9284,10.9772,10.9284,10.9772,520200.0
2011-04-06 14:40:00,11.23,11.24,11.2,11.23,862900.0,10.9772,10.987,10.9479,10.9772,862900.0
2011-04-06 14:50:00,11.23,11.25,11.21,11.23,1482600.0,10.9772,10.9968,10.9577,10.9772,1482600.0
2011-04-06 15:00:00,11.23,11.24,11.2,11.22,529200.0,10.9772,10.987,10.9479,10.9675,529200.0
2011-04-06 15:10:00,11.22,11.24,11.22,11.24,258100.0,10.9675,10.987,10.9675,10.987,258100.0
2011-04-06 15:20:00,11.24,11.24,11.21,11.22,453400.0,10.987,10.987,10.9577,10.9675,453400.0
2011-04-06 15:30:00,11.23,11.23,11.22,11.23,301300.0,10.9772,10.9772,10.9675,10.9772,301300.0
2011-04-06 15:40:00,11.23,11.24,11.22,11.23,506900.0,10.9772,10.987,10.9675,10.9772,506900.0
2011-04-06 15:50:00,11.23,11.26,11.22,11.24,1747900.0,10.9772,11.0066,10.9675,10.987,1747900.0
2011-04-07 09:30:00,11.23,11.25,11.16,11.18,1112600.0,10.9772,10.9968,10.9088,10.9284,1112600.0
2011-04-07 09:40:00,11.18,11.3,11.17,11.28,1016700.0,10.9284,11.0457,10.9186,11.0261,1016700.0
2011-04-07 09:50:00,11.28,11.29,11.22,11.25,673300.0,11.0261,11.0359,10.9675,10.9968,673300.0
2011-04-07 10:00:00,11.25,11.25,11.18,11.19,815400.0,10.9968,10.9968,10.9284,10.9381,815400.0
2011-04-07 10:10:00,11.19,11.22,11.16,11.16,773700.0,10.9381,10.9675,10.9088,10.9088,773700.0
2011-04-07 10:20:00,11.17,11.2,11.16,11.18,427300.0,10.9186,10.9479,10.9088,10.9284,427300.0
2011-04-07 10:30:00,11.18,11.18,11.02,11.05,1387800.0,10.9284,10.9284,10.772,10.8013,1387800.0
2011-04-07 10:40:00,11.05,11.14,11.0,11.14,1613900.0,10.8013,10.8893,10.7524,10.8893,1613900.0
2011-04-07 10:50:00,11.14,11.18,11.11,11.15,1044000.0,10.8893,10.9284,10.8599,10.899,1044000.0
2011-04-07 11:00:00,11.16,11.17,11.12,11.16,713600.0,10.9088,10.9186,10.8697,10.9088,713600.0
2011-04-07 11:10:00,11.15,11.18,11.15,11.16,695600.0,10.899,10.9284,10.899,10.9088,695600.0
2011-04-07 11:20:00,11.16,11.17,11.13,11.15,534800.0,10.9088,10.9186,10.8795,10.899,534800.0
2011-04-07 11:30:00,11.15,11.16,11.08,11.1,575600.0,10.899,10.9088,10.8306,10.8502,575600.0
2011-04-07 11:40:00,11.11,11.13,11.09,11.1,659800.0,10.8599,10.8795,10.8404,10.8502,659800.0
2011-04-07 11:50:00,11.09,11.13,11.08,11.13,513300.0,10.8404,10.8795,10.8306,10.8795,513300.0
2011-04-07 12:00:00,11.13,11.18,11.13,11.18,562400.0,10.8795,10.9284,10.8795,10.9284,562400.0
2011-04-07 12:10:00,11.18,11.21,11.17,11.19,527400.0,10.9284,10.9577,10.9186,10.9381,527400.0
2011-04-07 12:20:00,11.18,11.2,11.16,11.17,293000.0,10.9284,10.9479,10.9088,10.9186,293000.0
2011-04-07 12:30:00,11.16,11.18,11.16,11.18,443800.0,10.9088,10.9284,10.9088,10.9284,443800.0
2011-04-07 12:40:00,11.18,11.19,11.17,11.18,182700.0,10.9284,10.9381,10.9186,10.9284,182700.0
2011-04-07 12:50:00,11.17,11.2,11.17,11.19,194600.0,10.9186,10.9479,10.9186,10.9381,194600.0
2011-04-07 13:00:00,11.19,11.2,11.16,11.18,339200.0,10.9381,10.9479,10.9088,10.9284,339200.0
2011-04-07 13:10:00,11.18,11.18,11.12,11.12,413300.0,10.9284,10.9284,10.8697,10.8697,413300.0
2011-04-07 13:20:00,11.12,11.13,11.1,11.11,485300.0,10.8697,10.8795,10.8502,10.8599,485300.0
2011-04-07 13:30:00,11.11,11.12,11.08,11.1,532800.0,10.8599,10.8697,10.8306,10.8502,532800.0
2011-04-07 13:40:00,11.1,11.1,11.07,11.1,610700.0,10.8502,10.8502,10.8208,10.8502,610700.0
2011-04-07 13:50:00,11.11,11.13,11.1,11.12,931200.0,10.8599,10.8795,10.8502,10.8697,931200.0
2011-04-07 14:00:00,11.12,11.14,11.11,11.13,413800.0,10.8697,10.8893,10.8599,10.8795,413800.0
2011-04-07 14:10:00,11.13,11.13,11.11,11.11,279700.0,10.8795,10.8795,10.8599,10.8599,279700.0
2011-04-07 14:20:00,11.11,11.12,11.09,11.1,394300.0,10.8599,10.8697,10.8404,10.8502,394300.0
2011-04-07 14:30:00,11.09,11.12,11.08,11.1,571500.0,10.8404,10.8697,10.8306,10.8502,571500.0
2011-04-07 14:40:00,11.09,11.11,11.07,11.08,544100.0,10.8404,10.8599,10.8208,10.8306,544100.0
2011-04-07 14:50:00,11.07,11.1,11.07,11.1,380600.0,10.8208,10.8502,10.8208,10.8502,380600.0
2011-04-07 15:00:00,11.1,11.1,11.08,11.09,502000.0,10.8502,10.8502,10.8306,10.8404,502000.0
2011-04-07 15:10:00,11.09,11.09,11.06,11.09,631300.0,10.8404,10.8404,10.8111,10.8404,631300.0
2011-04-07 15:20:00,11.09,11.11,11.07,11.09,1044400.0,10.8404,10.8599,10.8208,10.8404,1044400.0
2011-04-07 15:30:00,11.09,11.11,11.08,11.11,513000.0,10.8404,10.8599,10.8306,10.8599,513000.0
2011-04-07 15:40:00,11.1,11.14,11.1,11.13,522100.0,10.8502,10.8893,10.8502,10.8795,522100.0
2011-04-07 15:50:00,11.14,11.15,11.1,11.14,2642800.0,10.8893,10.899,10.8502,10.8893,2642800.0
2011-04-08 09:30:00,11.19,11.25,11.17,11.19,1306800.0,10.9381,10.9968,10.9186,10.9381,1306800.0
2011-04-08 09:40:00,11.19,11.24,11.18,11.22,1011000.0,10.9381,10.987,10.9284,10.9675,1011000.0
2011-04-08 09:50:00,11.22,11.27,11.18,11.24,1022300.0,10.9675,11.0163,10.9284,10.987,1022300.0
2011-04-08 10:00:00,11.24,11.28,11.19,11.19,577300.0,10.987,11.0261,10.9381,10.9381,577300.0
2011-04-08 10:10:00,11.2,11.25,11.18,11.21,707600.0,10.9479,10.9968,10.9284,10.9577,707600.0
2011-04-08 10:20:00,11.21,11.21,11.13,11.14,865900.0,10.9577,10.9577,10.8795,10.8893,865900.0
2011-04-08 10:30:00,11.14,11.19,11.13,11.19,558100.0,10.8893,10.9381,10.8795,10.9381,558100.0
2011-04-08 10:40:00,11.18,11.22,11.18,11.21,564700.0,10.9284,10.9675,10.9284,10.9577,564700.0
2011-04-08 10:50:00,11.21,11.22,11.18,11.18,479800.0,10.9577,10.9675,10.9284,10.9284,479800.0
2011-04-08 11:00:00,11.18,11.19,11.14,11.16,907100.0,10.9284,10.9381,10.8893,10.9088,907100.0
2011-04-08 11:10:00,11.16,11.16,11.14,11.16,953900.0,10.9088,10.9088,10.8893,10.9088,953900.0
2011-04-08 11:20:00,11.15,11.18,11.15,11.15,1104300.0,10.899,10.9284,10.899,10.899,1104300.0
2011-04-08 11:30:00,11.16,11.18,11.12,11.17,664100.0,10.9088,10.9284,10.8697,10.9186,664100.0
2011-04-08 11:40:00,11.16,11.18,11.15,11.16,228700.0,10.9088,10.9284,10.899,10.9088,228700.0
2011-04-08 11:50:00,11.16,11.17,11.15,11.16,194000.0,10.9088,10.9186,10.899,10.9088,194000.0
2011-04-08 12:00:00,11.16,11.17,11.12,11.13,187800.0,10.9088,10.9186,10.8697,10.8795,187800.0
2011-04-08 12:10:00,11.13,11.15,11.12,11.15,178800.0,10.8795,10.899,10.8697,10.899,178800.0
2011-04-08 12:20:00,11.14,11.16,11.12,11.12,296800.0,10.8893,10.9088,10.8697,10.8697,296800.0
2011-04-08 12:30:00,11.12,11.14,11.11,11.13,205100.0,10.8697,10.8893,10.8599,10.8795,205100.0
2011-04-08 12:40:00,11.12,11.13,11.1,11.11,191800.0,10.8697,10.8795,10.8502,10.8599,191800.0
2011-04-08 12:50:00,11.11,11.13,11.09,11.13,414400.0,10.8599,10.8795,10.8404,10.8795,414400.0
2011-04-08 13:00:00,11.13,11.13,11.11,11.13,318000.0,10.8795,10.8795,10.8599,10.8795,318000.0
2011-04-08 13:10:00,11.12,11.13,11.1,11.11,204600.0,10.8697,10.8795,10.8502,10.8599,204600.0
2011-04-08 13:20:00,11.11,11.13,11.1,11.12,238600.0,10.8599,10.8795,10.8502,10.8697,238600.0
2011-04-08 13:30:00,11.11,11.14,11.1,11.1,980400.0,10.8599,10.8893,10.8502,10.8502,980400.0
2011-04-08 13:40:00,11.11,11.12,11.09,11.11,374500.0,10.8599,10.8697,10.8404,10.8599,374500.0
2011-04-08 13:50:00,11.11,11.12,11.1,11.12,154100.0,10.8599,10.8697,10.8502,10.8697,154100.0
2011-04-08 14:00:00,11.12,11.12,11.09,11.11,353300.0,10.8697,10.8697,10.8404,10.8599,353300.0
2011-04-08 14:10:00,11.11,11.11,11.07,11.09,352300.0,10.8599,10.8599,10.8208,10.8404,352300.0
2011-04-08 14:20:00,11.09,11.1,11.06,11.08,934700.0,10.8404,10.8502,10.8111,10.8306,934700.0
2011-04-08 14:30:00,11.08,11.09,11.03,11.07,825600.0,10.8306,10.8404,10.7817,10.8208,825600.0
2011-04-08 14:40:00,11.06,11.07,11.01,11.02,496600.0,10.8111,10.8208,10.7622,10.772,496600.0
2011-04-08 14:50:00,11.02,11.03,10.98,11.0,1171300.0,10.772,10.7817,10.7329,10.7524,1171300.0
2011-04-08 15:00:00,11.0,11.05,10.98,11.04,871700.0,10.7524,10.8013,10.7329,10.7915,871700.0
2011-04-08 15:10:00,11.05,11.05,11.01,11.03,598200.0,10.8013,10.8013,10.7622,10.7817,598200.0
2011-04-08 15:20:00,11.03,11.03,10.99,11.02,620000.0,10.7817,10.7817,10.7426,10.772,620000.0
2011-04-08 15:30:00,11.03,11.06,11.0,11.02,896300.0,10.7817,10.8111,10.7524,10.772,896300.0
2011-04-08 15:40:00,11.02,11.06,11.01,11.06,571400.0,10.772,10.8111,10.7622,10.8111,571400.0
2011-04-08 15:50:00,11.05,11.09,11.03,11.06,1625900.0,10.8013,10.8404,10.7817,10.8111,1625900.0
2011-04-11 09:30:00,11.08,11.13,10.99,11.04,1067200.0,10.8306,10.8795,10.7426,10.7915,1067200.0
2011-04-11 09:40:00,11.03,11.07,10.99,11.06,905200.0,10.7817,10.8208,10.7426,10.8111,905200.0
2011-04-11 09:50:00,11.06,11.07,11.0,11.0,498700.0,10.8111,10.8208,10.7524,10.7524,498700.0
2011-04-11 10:00:00,11.01,11.03,10.95,10.97,856600.0,10.7622,10.7817,10.7035,10.7231,856600.0
2011-04-11 10:10:00,10.98,10.98,10.88,10.89,1025800.0,10.7329,10.7329,10.6351,10.6449,1025800.0
2011-04-11 10:20:00,10.9,10.91,10.86,10.87,1310900.0,10.6547,10.6644,10.6156,10.6253,1310900.0
2011-04-11 10:30:00,10.86,10.92,10.85,10.9,787200.0,10.6156,10.6742,10.6058,10.6547,787200.0
2011-04-11 10:40:00,10.9,10.92,10.89,10.9,533100.0,10.6547,10.6742,10.6449,10.6547,533100.0
2011-04-11 10:50:00,10.9,10.92,10.88,10.92,749500.0,10.6547,10.6742,10.6351,10.6742,749500.0
2011-04-11 11:00:00,10.92,10.93,10.89,10.92,593500.0,10.6742,10.684,10.6449,10.6742,593500.0
2011-04-11 11:10:00,10.92,10.97,10.89,10.96,804900.0,10.6742,10.7231,10.6449,10.7133,804900.0
2011-04-11 11:20:00,10.96,10.96,10.93,10.94,301400.0,10.7133,10.7133,10.684,10.6938,301400.0
2011-04-11 11:30:00,10.94,10.94,10.9,10.9,230700.0,10.6938,10.6938,10.6547,10.6547,230700.0
2011-04-11 11:40:00,10.9,10.92,10.88,10.9,313000.0,10.6547,10.6742,10.6351,10.6547,313000.0
2011-04-11 11:50:00,10.91,10.92,10.88,10.88,317400.0,10.6644,10.6742,10.6351,10.6351,317400.0
2011-04-11 12:00:00,10.88,10.9,10.87,10.88,242000.0,10.6351,10.6547,10.6253,10.6351,242000.0
2011-04-11 12:10:00,10.89,10.9,10.88,10.89,89400.0,10.6449,10.6547,10.6351,10.6449,89400.0
2011-04-11 12:20:00,10.89,10.91,10.89,10.9,351400.0,10.6449,10.6644,10.6449,10.6547,351400.0
2011-04-11 12:30:00,10.89,10.9,10.83,10.85,834600.0,10.6449,10.6547,10.5862,10.6058,834600.0
2011-04-11 12:40:00,10.85,10.87,10.83,10.85,453400.0,10.6058,10.6253,10.5862,10.6058,453400.0
2011-04-11 12:50:00,10.85,10.86,10.82,10.82,257200.0,10.6058,10.6156,10.5765,10.5765,257200.0
2011-04-11 13:00:00,10.83,10.85,10.8,10.85,649300.0,10.5862,10.6058,10.5569,10.6058,649300.0
2011-04-11 13:10:00,10.84,10.85,10.8,10.82,359900.0,10.596,10.6058,10.5569,10.5765,359900.0
2011-04-11 13:20:00,10.83,10.85,10.82,10.85,342900.0,10.5862,10.6058,10.5765,10.6058,342900.0
2011-04-11 13:30:00,10.85,10.85,10.81,10.81,337900.0,10.6058,10.6058,10.5667,10.5667,337900.0
2011-04-11 13:40:00,10.82,10.84,10.78,10.79,1457600.0,10.5765,10.596,10.5374,10.5471,1457600.0
2011-04-11 13:50:00,10.8,10.81,10.79,10.8,478300.0,10.5569,10.5667,10.5471,10.5569,478300.0
2011-04-11 14:00:00,10.8,10.81,10.79,10.8,849200.0,10.5569,10.5667,10.5471,10.5569,849200.0
2011-04-11 14:10:00,10.81,10.81,10.79,10.8,766000.0,10.5667,10.5667,10.5471,10.5569,766000.0
2011-04-11 14:20:00,10.8,10.8,10.79,10.8,449500.0,10.5569,10.5569,10.5471,10.5569,449500.0
2011-04-11 14:30:00,10.8,10.8,10.78,10.79,516000.0,10.5569,10.5569,10.5374,10.5471,516000.0
2011-04-11 14:40:00,10.79,10.79,10.75,10.79,1146200.0,10.5471,10.5471,10.508,10.5471,1146200.0
2011-04-11 14:50:00,10.78,10.8,10.76,10.78,536300.0,10.5374,10.5569,10.5178,10.5374,536300.0
2011-04-11 15:00:00,10.78,10.79,10.74,10.75,981600.0,10.5374,10.5471,10.4983,10.508,981600.0
2011-04-11 15:10:00,10.74,10.75,10.71,10.72,1037500.0,10.4983,10.508,10.4689,10.4787,1037500.0
2011-04-11 15:20:00,10.71,10.72,10.69,10.7,844000.0,10.4689,10.4787,10.4494,10.4592,844000.0
2011-04-11 15:30:00,10.7,10.73,10.69,10.73,727500.0,10.4592,10.4885,10.4494,10.4885,727500.0
2011-04-11 15:40:00,10.72,10.77,10.72,10.75,1220000.0,10.4787,10.5276,10.4787,10.508,1220000.0
2011-04-11 15:50:00,10.76,10.77,10.73,10.73,1538700.0,10.5178,10.5276,10.4885,10.4885,1538700.0
2011-04-12 09:30:00,10.55,10.58,10.33,10.42,4175100.0,10.3125,10.3419,10.0975,10.1855,4175100.0
2011-04-12 09:40:00,10.42,10.49,10.4,10.44,1417300.0,10.1855,10.2539,10.1659,10.205,1417300.0
2011-04-12 09:50:00,10.44,10.47,10.36,10.39,1321900.0,10.205,10.2343,10.1268,10.1561,1321900.0
2011-04-12 10:00:00,10.39,10.4,10.35,10.36,1304900.0,10.1561,10.1659,10.117,10.1268,1304900.0
2011-04-12 10:10:00,10.36,10.37,10.32,10.35,2390800.0,10.1268,10.1366,10.0877,10.117,2390800.0
2011-04-12 10:20:00,10.35,10.36,10.3,10.33,1498800.0,10.117,10.1268,10.0682,10.0975,1498800.0
2011-04-12 10:30:00,10.33,10.37,10.3,10.37,1129900.0,10.0975,10.1366,10.0682,10.1366,1129900.0
2011-04-12 10:40:00,10.36,10.39,10.32,10.33,841500.0,10.1268,10.1561,10.0877,10.0975,841500.0
2011-04-12 10:50:00,10.33,10.34,10.31,10.31,714500.0,10.0975,10.1073,10.0779,10.0779,714500.0
2011-04-12 11:00:00,10.31,10.34,10.31,10.31,637700.0,10.0779,10.1073,10.0779,10.0779,637700.0
2011-04-12 11:10:00,10.32,10.38,10.31,10.35,832700.0,10.0877,10.1464,10.0779,10.117,832700.0
2011-04-12 11:20:00,10.34,10.37,10.32,10.37,819000.0,10.1073,10.1366,10.0877,10.1366,819000.0
2011-04-12 11:30:00,10.37,10.42,10.36,10.42,740900.0,10.1366,10.1855,10.1268,10.1855,740900.0
2011-04-12 11:40:00,10.41,10.42,10.39,10.41,351600.0,10.1757,10.1855,10.1561,10.1757,351600.0
2011-04-12 11:50:00,10.41,10.41,10.39,10.39,291600.0,10.1757,10.1757,10.1561,10.1561,291600.0
2011-04-12 12:00:00,10.4,10.4,10.36,10.36,389000.0,10.1659,10.1659,10.1268,10.1268,389000.0
2011-04-12 12:10:00,10.37,10.41,10.36,10.41,1034000.0,10.1366,10.1757,10.1268,10.1757,1034000.0
2011-04-12 12:20:00,10.41,10.42,10.38,10.39,751200.0,10.1757,10.1855,10.1464,10.1561,751200.0
2011-04-12 12:30:00,10.38,10.4,10.38,10.4,728300.0,10.1464,10.1659,10.1464,10.1659,728300.0
2011-04-12 12:40:00,10.4,10.46,10.39,10.44,1646400.0,10.1659,10.2246,10.1561,10.205,1646400.0
2011-04-12 12:50:00,10.44,10.46,10.42,10.45,587300.0,10.205,10.2246,10.1855,10.2148,587300.0
2011-04-12 13:00:00,10.44,10.46,10.44,10.45,454400.0,10.205,10.2246,10.205,10.2148,454400.0
2011-04-12 13:10:00,10.44,10.47,10.44,10.44,578800.0,10.205,10.2343,10.205,10.205,578800.0
2011-04-12 13:20:00,10.44,10.49,10.42,10.49,471100.0,10.205,10.2539,10.1855,10.2539,471100.0
2011-04-12 13:30:00,10.49,10.5,10.45,10.46,714600.0,10.2539,10.2637,10.2148,10.2246,714600.0
2011-04-12 13:40:00,10.45,10.47,10.44,10.46,447900.0,10.2148,10.2343,10.205,10.2246,447900.0
2011-04-12 13:50:00,10.46,10.48,10.46,10.47,574500.0,10.2246,10.2441,10.2246,10.2343,574500.0
2011-04-12 14:00:00,10.46,10.49,10.46,10.49,571400.0,10.2246,10.2539,10.2246,10.2539,571400.0
2011-04-12 14:10:00,10.49,10.49,10.47,10.48,543800.0,10.2539,10.2539,10.2343,10.2441,543800.0
2011-04-12 14:20:00,10.48,10.51,10.48,10.51,673900.0,10.2441,10.2734,10.2441,10.2734,673900.0
2011-04-12 14:30:00,10.51,10.53,10.49,10.53,883000.0,10.2734,10.293,10.2539,10.293,883000.0
2011-04-12 14:40:00,10.53,10.59,10.52,10.57,1383000.0,10.293,10.3516,10.2832,10.3321,1383000.0
2011-04-12 14:50:00,10.57,10.59,10.56,10.57,1188000.0,10.3321,10.3516,10.3223,10.3321,1188000.0
2011-04-12 15:00:00,10.57,10.57,10.55,10.55,345100.0,10.3321,10.3321,10.3125,10.3125,345100.0
2011-04-12 15:10:00,10.55,10.57,10.53,10.53,716100.0,10.3125,10.3321,10.293,10.293,716100.0
2011-04-12 15:20:00,10.53,10.54,10.46,10.48,1121500.0,10.293,10.3028,10.2246,10.2441,1121500.0
2011-04-12 15:30:00,10.47,10.51,10.46,10.5,754200.0,10.2343,10.2734,10.2246,10.2637,754200.0
2011-04-12 15:40:00,10.51,10.51,10.47,10.5,1102400.0,10.2734,10.2734,10.2343,10.2637,1102400.0
2011-04-12 15:50:00,10.5,10.54,10.5,10.53,2086700.0,10.2637,10.3028,10.2637,10.293,2086700.0
2011-04-13 09:30:00,10.63,10.76,10.57,10.73,2430700.0,10.3907,10.5178,10.3321,10.4885,2430700.0
2011-04-13 09:40:00,10.72,10.75,10.59,10.67,1077400.0,10.4787,10.508,10.3516,10.4298,1077400.0
2011-04-13 09:50:00,10.67,10.69,10.56,10.56,1102500.0,10.4298,10.4494,10.3223,10.3223,1102500.0
2011-04-13 10:00:00,10.56,10.61,10.54,10.56,886600.0,10.3223,10.3712,10.3028,10.3223,886600.0
2011-04-13 10:10:00,10.55,10.58,10.52,10.57,1061600.0,10.3125,10.3419,10.2832,10.3321,1061600.0
2011-04-13 10:20:00,10.56,10.6,10.56,10.6,628000.0,10.3223,10.3614,10.3223,10.3614,628000.0
2011-04-13 10:30:00,10.6,10.6,10.55,10.56,508800.0,10.3614,10.3614,10.3125,10.3223,508800.0
2011-04-13 10:40:00,10.55,10.7,10.55,10.69,1164600.0,10.3125,10.4592,10.3125,10.4494,1164600.0
2011-04-13 10:50:00,10.69,10.71,10.67,10.7,913200.0,10.4494,10.4689,10.4298,10.4592,913200.0
2011-04-13 11:00:00,10.69,10.7,10.66,10.68,402100.0,10.4494,10.4592,10.4201,10.4396,402100.0
2011-04-13 11:10:00,10.67,10.68,10.62,10.63,1022100.0,10.4298,10.4396,10.381,10.3907,1022100.0
2011-04-13 11:20:00,10.63,10.63,10.55,10.57,1227600.0,10.3907,10.3907,10.3125,10.3321,1227600.0
2011-04-13 11:30:00,10.57,10.58,10.5,10.51,467300.0,10.3321,10.3419,10.2637,10.2734,467300.0
2011-04-13 11:40:00,10.5,10.54,10.48,10.53,1130700.0,10.2637,10.3028,10.2441,10.293,1130700.0
2011-04-13 11:50:00,10.53,10.56,10.51,10.53,979300.0,10.293,10.3223,10.2734,10.293,979300.0
2011-04-13 12:00:00,10.52,10.56,10.52,10.55,690400.0,10.2832,10.3223,10.2832,10.3125,690400.0
2011-04-13 12:10:00,10.55,10.58,10.55,10.57,356400.0,10.3125,10.3419,10.3125,10.3321,356400.0
2011-04-13 12:20:00,10.57,10.58,10.55,10.56,217100.0,10.3321,10.3419,10.3125,10.3223,217100.0
2011-04-13 12:30:00,10.56,10.58,10.54,10.54,667500.0,10.3223,10.3419,10.3028,10.3028,667500.0
2011-04-13 12:40:00,10.54,10.57,10.52,10.57,469300.0,10.3028,10.3321,10.2832,10.3321,469300.0
2011-04-13 12:50:00,10.57,10.58,10.55,10.57,250400.0,10.3321,10.3419,10.3125,10.3321,250400.0
2011-04-13 13:00:00,10.58,10.62,10.57,10.61,393300.0,10.3419,10.381,10.3321,10.3712,393300.0
2011-04-13 13:10:00,10.61,10.62,10.58,10.59,288300.0,10.3712,10.381,10.3419,10.3516,288300.0
2011-04-13 13:20:00,10.59,10.6,10.55,10.55,189800.0,10.3516,10.3614,10.3125,10.3125,189800.0
2011-04-13 13:30:00,10.55,10.58,10.54,10.54,310400.0,10.3125,10.3419,10.3028,10.3028,310400.0
2011-04-13 13:40:00,10.54,10.57,10.54,10.54,295900.0,10.3028,10.3321,10.3028,10.3028,295900.0
2011-04-13 13:50:00,10.54,10.56,10.52,10.54,857700.0,10.3028,10.3223,10.2832,10.3028,857700.0
2011-04-13 14:00:00,10.54,10.57,10.54,10.57,516400.0,10.3028,10.3321,10.3028,10.3321,516400.0
2011-04-13 14:10:00,10.57,10.6,10.56,10.6,513400.0,10.3321,10.3614,10.3223,10.3614,513400.0
2011-04-13 14:20:00,10.6,10.63,10.59,10.62,380300.0,10.3614,10.3907,10.3516,10.381,380300.0
2011-04-13 14:30:00,10.61,10.64,10.61,10.61,618900.0,10.3712,10.4005,10.3712,10.3712,618900.0
2011-04-13 14:40:00,10.61,10.65,10.61,10.62,585100.0,10.3712,10.4103,10.3712,10.381,585100.0
2011-04-13 14:50:00,10.63,10.67,10.62,10.65,859100.0,10.3907,10.4298,10.381,10.4103,859100.0
2011-04-13 15:00:00,10.66,10.7,10.64,10.65,717600.0,10.4201,10.4592,10.4005,10.4103,717600.0
2011-04-13 15:10:00,10.64,10.65,10.63,10.64,858900.0,10.4005,10.4103,10.3907,10.4005,858900.0
2011-04-13 15:20:00,10.64,10.66,10.61,10.61,678600.0,10.4005,10.4201,10.3712,10.3712,678600.0
2011-04-13 15:30:00,10.62,10.65,10.59,10.62,567500.0,10.381,10.4103,10.3516,10.381,567500.0
2011-04-13 15:40:00,10.62,10.64,10.61,10.61,825700.0,10.381,10.4005,10.3712,10.3712,825700.0
2011-04-13 15:50:00,10.61,10.64,10.6,10.62,1627500.0,10.3712,10.4005,10.3614,10.381,1627500.0
2011-04-14 09:30:00,10.45,10.47,10.36,10.42,1474000.0,10.2148,10.2343,10.1268,10.1855,1474000.0
2011-04-14 09:40:00,10.41,10.46,10.36,10.36,974600.0,10.1757,10.2246,10.1268,10.1268,974600.0
2011-04-14 09:50:00,10.36,10.46,10.36,10.45,914000.0,10.1268,10.2246,10.1268,10.2148,914000.0
2011-04-14 10:00:00,10.45,10.46,10.42,10.45,984500.0,10.2148,10.2246,10.1855,10.2148,984500.0
2011-04-14 10:10:00,10.44,10.49,10.44,10.46,1244100.0,10.205,10.2539,10.205,10.2246,1244100.0
2011-04-14 10:20:00,10.47,10.49,10.44,10.48,806700.0,10.2343,10.2539,10.205,10.2441,806700.0
2011-04-14 10:30:00,10.48,10.5,10.46,10.48,453200.0,10.2441,10.2637,10.2246,10.2441,453200.0
2011-04-14 10:40:00,10.47,10.48,10.45,10.47,350500.0,10.2343,10.2441,10.2148,10.2343,350500.0
2011-04-14 10:50:00,10.47,10.53,10.46,10.48,916100.0,10.2343,10.293,10.2246,10.2441,916100.0
2011-04-14 11:00:00,10.47,10.49,10.46,10.46,395200.0,10.2343,10.2539,10.2246,10.2246,395200.0
2011-04-14 11:10:00,10.46,10.47,10.43,10.43,641800.0,10.2246,10.2343,10.1952,10.1952,641800.0
2011-04-14 11:20:00,10.43,10.44,10.39,10.4,863600.0,10.1952,10.205,10.1561,10.1659,863600.0
2011-04-14 11:30:00,10.4,10.44,10.4,10.42,1009300.0,10.1659,10.205,10.1659,10.1855,1009300.0
2011-04-14 11:40:00,10.43,10.44,10.41,10.43,688400.0,10.1952,10.205,10.1757,10.1952,688400.0
2011-04-14 11:50:00,10.44,10.48,10.43,10.48,792500.0,10.205,10.2441,10.1952,10.2441,792500.0
2011-04-14 12:00:00,10.47,10.49,10.46,10.46,416500.0,10.2343,10.2539,10.2246,10.2246,416500.0
2011-04-14 12:10:00,10.47,10.49,10.46,10.47,319400.0,10.2343,10.2539,10.2246,10.2343,319400.0
2011-04-14 12:20:00,10.47,10.48,10.47,10.47,86800.0,10.2343,10.2441,10.2343,10.2343,86800.0
2011-04-14 12:30:00,10.47,10.48,10.47,10.48,160200.0,10.2343,10.2441,10.2343,10.2441,160200.0
2011-04-14 12:40:00,10.47,10.51,10.47,10.51,269500.0,10.2343,10.2734,10.2343,10.2734,269500.0
2011-04-14 12:50:00,10.51,10.52,10.48,10.52,446000.0,10.2734,10.2832,10.2441,10.2832,446000.0
2011-04-14 13:00:00,10.51,10.52,10.49,10.49,322600.0,10.2734,10.2832,10.2539,10.2539,322600.0
2011-04-14 13:10:00,10.49,10.5,10.47,10.48,243500.0,10.2539,10.2637,10.2343,10.2441,243500.0
2011-04-14 13:20:00,10.48,10.51,10.47,10.51,496400.0,10.2441,10.2734,10.2343,10.2734,496400.0
2011-04-14 13:30:00,10.5,10.52,10.5,10.52,248800.0,10.2637,10.2832,10.2637,10.2832,248800.0
2011-04-14 13:40:00,10.52,10.52,10.47,10.5,393400.0,10.2832,10.2832,10.2343,10.2637,393400.0
2011-04-14 13:50:00,10.49,10.51,10.48,10.49,453900.0,10.2539,10.2734,10.2441,10.2539,453900.0
2011-04-14 14:00:00,10.49,10.51,10.49,10.5,225700.0,10.2539,10.2734,10.2539,10.2637,225700.0
2011-04-14 14:10:00,10.49,10.51,10.48,10.51,291100.0,10.2539,10.2734,10.2441,10.2734,291100.0
2011-04-14 14:20:00,10.5,10.52,10.49,10.5,353500.0,10.2637,10.2832,10.2539,10.2637,353500.0
2011-04-14 14:30:00,10.49,10.52,10.49,10.51,337700.0,10.2539,10.2832,10.2539,10.2734,337700.0
2011-04-14 14:40:00,10.52,10.53,10.5,10.53,530100.0,10.2832,10.293,10.2637,10.293,530100.0
2011-04-14 14:50:00,10.53,10.57,10.52,10.55,628600.0,10.293,10.3321,10.2832,10.3125,628600.0
2011-04-14 15:00:00,10.55,10.59,10.54,10.57,464000.0,10.3125,10.3516,10.3028,10.3321,464000.0
2011-04-14 15:10:00,10.57,10.62,10.56,10.61,671900.0,10.3321,10.381,10.3223,10.3712,671900.0
2011-04-14 15:20:00,10.6,10.66,10.6,10.65,1100500.0,10.3614,10.4201,10.3614,10.4103,1100500.0
2011-04-14 15:30:00,10.65,10.65,10.61,10.63,800600.0,10.4103,10.4103,10.3712,10.3907,800600.0
2011-04-14 15:40:00,10.62,10.64,10.61,10.64,917700.0,10.381,10.4005,10.3712,10.4005,917700.0
2011-04-14 15:50:00,10.64,10.67,10.63,10.66,1705400.0,10.4005,10.4298,10.3907,10.4201,1705400.0
2011-04-15 09:30:00,10.6,10.63,10.52,10.54,2252000.0,10.3614,10.3907,10.2832,10.3028,2252000.0
2011-04-15 09:40:00,10.54,10.57,10.5,10.55,735700.0,10.3028,10.3321,10.2637,10.3125,735700.0
2011-04-15 09:50:00,10.54,10.59,10.53,10.58,527400.0,10.3028,10.3516,10.293,10.3419,527400.0
2011-04-15 10:00:00,10.58,10.61,10.57,10.6,924400.0,10.3419,10.3712,10.3321,10.3614,924400.0
2011-04-15 10:10:00,10.6,10.6,10.53,10.55,609200.0,10.3614,10.3614,10.293,10.3125,609200.0
2011-04-15 10:20:00,10.54,10.56,10.5,10.56,1369100.0,10.3028,10.3223,10.2637,10.3223,1369100.0
2011-04-15 10:30:00,10.56,10.6,10.54,10.58,964100.0,10.3223,10.3614,10.3028,10.3419,964100.0
2011-04-15 10:40:00,10.58,10.59,10.55,10.59,613900.0,10.3419,10.3516,10.3125,10.3516,613900.0
2011-04-15 10:50:00,10.58,10.65,10.58,10.63,693600.0,10.3419,10.4103,10.3419,10.3907,693600.0
2011-04-15 11:00:00,10.63,10.65,10.62,10.64,518700.0,10.3907,10.4103,10.381,10.4005,518700.0
2011-04-15 11:10:00,10.65,10.68,10.64,10.68,398500.0,10.4103,10.4396,10.4005,10.4396,398500.0
2011-04-15 11:20:00,10.67,10.76,10.67,10.76,971100.0,10.4298,10.5178,10.4298,10.5178,971100.0
2011-04-15 11:30:00,10.76,10.77,10.71,10.71,752300.0,10.5178,10.5276,10.4689,10.4689,752300.0
2011-04-15 11:40:00,10.71,10.74,10.7,10.74,412700.0,10.4689,10.4983,10.4592,10.4983,412700.0
2011-04-15 11:50:00,10.74,10.74,10.71,10.73,354200.0,10.4983,10.4983,10.4689,10.4885,354200.0
2011-04-15 12:00:00,10.72,10.75,10.72,10.73,319600.0,10.4787,10.508,10.4787,10.4885,319600.0
2011-04-15 12:10:00,10.74,10.77,10.74,10.76,460900.0,10.4983,10.5276,10.4983,10.5178,460900.0
2011-04-15 12:20:00,10.76,10.76,10.73,10.74,219800.0,10.5178,10.5178,10.4885,10.4983,219800.0
2011-04-15 12:30:00,10.74,10.78,10.73,10.76,575100.0,10.4983,10.5374,10.4885,10.5178,575100.0
2011-04-15 12:40:00,10.77,10.79,10.76,10.79,520300.0,10.5276,10.5471,10.5178,10.5471,520300.0
2011-04-15 12:50:00,10.79,10.8,10.78,10.78,290600.0,10.5471,10.5569,10.5374,10.5374,290600.0
2011-04-15 13:00:00,10.78,10.79,10.78,10.78,291900.0,10.5374,10.5471,10.5374,10.5374,291900.0
2011-04-15 13:10:00,10.79,10.79,10.77,10.77,339600.0,10.5471,10.5471,10.5276,10.5276,339600.0
2011-04-15 13:20:00,10.78,10.78,10.74,10.74,409100.0,10.5374,10.5374,10.4983,10.4983,409100.0
2011-04-15 13:30:00,10.75,10.75,10.7,10.72,549100.0,10.508,10.508,10.4592,10.4787,549100.0
2011-04-15 13:40:00,10.72,10.74,10.72,10.73,178400.0,10.4787,10.4983,10.4787,10.4885,178400.0
2011-04-15 13:50:00,10.74,10.76,10.69,10.71,927100.0,10.4983,10.5178,10.4494,10.4689,927100.0
2011-04-15 14:00:00,10.7,10.71,10.68,10.69,529600.0,10.4592,10.4689,10.4396,10.4494,529600.0
2011-04-15 14:10:00,10.69,10.7,10.67,10.69,579100.0,10.4494,10.4592,10.4298,10.4494,579100.0
2011-04-15 14:20:00,10.69,10.72,10.68,10.72,425100.0,10.4494,10.4787,10.4396,10.4787,425100.0
2011-04-15 14:30:00,10.72,10.76,10.71,10.73,646200.0,10.4787,10.5178,10.4689,10.4885,646200.0
2011-04-15 14:40:00,10.73,10.75,10.72,10.72,282800.0,10.4885,10.508,10.4787,10.4787,282800.0
2011-04-15 14:50:00,10.72,10.73,10.7,10.72,594500.0,10.4787,10.4885,10.4592,10.4787,594500.0
2011-04-15 15:00:00,10.72,10.74,10.71,10.72,468900.0,10.4787,10.4983,10.4689,10.4787,468900.0
2011-04-15 15:10:00,10.72,10.73,10.69,10.71,547900.0,10.4787,10.4885,10.4494,10.4689,547900.0
2011-04-15 15:20:00,10.71,10.72,10.69,10.71,394800.0,10.4689,10.4787,10.4494,10.4689,394800.0
2011-04-15 15:30:00,10.71,10.72,10.7,10.72,546400.0,10.4689,10.4787,10.4592,10.4787,546400.0
2011-04-15 15:40:00,10.71,10.74,10.71,10.71,835300.0,10.4689,10.4983,10.4689,10.4689,835300.0
2011-04-15 15:50:00,10.71,10.75,10.71,10.74,1400000.0,10.4689,10.508,10.4689,10.4983,1400000.0
2011-04-18 09:30:00,10.55,10.59,10.5,10.58,1668200.0,10.3125,10.3516,10.2637,10.3419,1668200.0
2011-04-18 09:40:00,10.58,10.61,10.52,10.54,1203700.0,10.3419,10.3712,10.2832,10.3028,1203700.0
2011-04-18 09:50:00,10.55,10.55,10.47,10.47,656600.0,10.3125,10.3125,10.2343,10.2343,656600.0
2011-04-18 10:00:00,10.47,10.49,10.33,10.38,1728600.0,10.2343,10.2539,10.0975,10.1464,1728600.0
2011-04-18 10:10:00,10.37,10.41,10.36,10.39,576500.0,10.1366,10.1757,10.1268,10.1561,576500.0
2011-04-18 10:20:00,10.39,10.42,10.35,10.37,868200.0,10.1561,10.1855,10.117,10.1366,868200.0
2011-04-18 10:30:00,10.36,10.39,10.33,10.34,604200.0,10.1268,10.1561,10.0975,10.1073,604200.0
2011-04-18 10:40:00,10.35,10.35,10.3,10.33,873700.0,10.117,10.117,10.0682,10.0975,873700.0
2011-04-18 10:50:00,10.33,10.35,10.3,10.32,597100.0,10.0975,10.117,10.0682,10.0877,597100.0
2011-04-18 11:00:00,10.31,10.35,10.31,10.32,534800.0,10.0779,10.117,10.0779,10.0877,534800.0
2011-04-18 11:10:00,10.32,10.35,10.32,10.32,310500.0,10.0877,10.117,10.0877,10.0877,310500.0
2011-04-18 11:20:00,10.32,10.38,10.32,10.38,565000.0,10.0877,10.1464,10.0877,10.1464,565000.0
2011-04-18 11:30:00,10.38,10.39,10.36,10.37,306800.0,10.1464,10.1561,10.1268,10.1366,306800.0
2011-04-18 11:40:00,10.36,10.37,10.33,10.34,495700.0,10.1268,10.1366,10.0975,10.1073,495700.0
2011-04-18 11:50:00,10.34,10.35,10.33,10.34,198300.0,10.1073,10.117,10.0975,10.1073,198300.0
2011-04-18 12:00:00,10.34,10.35,10.31,10.35,286100.0,10.1073,10.117,10.0779,10.117,286100.0
2011-04-18 12:10:00,10.34,10.35,10.31,10.32,303200.0,10.1073,10.117,10.0779,10.0877,303200.0
2011-04-18 12:20:00,10.32,10.33,10.3,10.33,419700.0,10.0877,10.0975,10.0682,10.0975,419700.0
2011-04-18 12:30:00,10.33,10.33,10.32,10.33,95900.0,10.0975,10.0975,10.0877,10.0975,95900.0
2011-04-18 12:40:00,10.33,10.33,10.31,10.31,179400.0,10.0975,10.0975,10.0779,10.0779,179400.0
2011-04-18 12:50:00,10.31,10.32,10.3,10.31,299600.0,10.0779,10.0877,10.0682,10.0779,299600.0
2011-04-18 13:00:00,10.3,10.32,10.28,10.28,363400.0,10.0682,10.0877,10.0486,10.0486,363400.0
2011-04-18 13:10:00,10.28,10.31,10.26,10.3,625000.0,10.0486,10.0779,10.0291,10.0682,625000.0
2011-04-18 13:20:00,10.3,10.31,10.28,10.29,201000.0,10.0682,10.0779,10.0486,10.0584,201000.0
2011-04-18 13:30:00,10.29,10.3,10.28,10.29,361200.0,10.0584,10.0682,10.0486,10.0584,361200.0
2011-04-18 13:40:00,10.29,10.33,10.28,10.33,335400.0,10.0584,10.0975,10.0486,10.0975,335400.0
2011-04-18 13:50:00,10.33,10.36,10.32,10.35,318900.0,10.0975,10.1268,10.0877,10.117,318900.0
2011-04-18 14:00:00,10.35,10.35,10.32,10.35,379500.0,10.117,10.117,10.0877,10.117,379500.0
2011-04-18 14:10:00,10.35,10.37,10.34,10.37,370400.0,10.117,10.1366,10.1073,10.1366,370400.0
2011-04-18 14:20:00,10.37,10.37,10.35,10.36,247800.0,10.1366,10.1366,10.117,10.1268,247800.0
2011-04-18 14:30:00,10.36,10.39,10.35,10.39,385700.0,10.1268,10.1561,10.117,10.1561,385700.0
2011-04-18 14:40:00,10.39,10.4,10.37,10.39,730700.0,10.1561,10.1659,10.1366,10.1561,730700.0
2011-04-18 14:50:00,10.38,10.41,10.38,10.4,328800.0,10.1464,10.1757,10.1464,10.1659,328800.0
2011-04-18 15:00:00,10.4,10.4,10.36,10.36,407200.0,10.1659,10.1659,10.1268,10.1268,407200.0
2011-04-18 15:10:00,10.36,10.43,10.36,10.43,517000.0,10.1268,10.1952,10.1268,10.1952,517000.0
2011-04-18 15:20:00,10.43,10.45,10.41,10.43,662600.0,10.1952,10.2148,10.1757,10.1952,662600.0
2011-04-18 15:30:00,10.43,10.45,10.41,10.42,565700.0,10.1952,10.2148,10.1757,10.1855,565700.0
2011-04-18 15:40:00,10.43,10.43,10.38,10.42,835300.0,10.1952,10.1952,10.1464,10.1855,835300.0
2011-04-18 15:50:00,10.42,10.44,10.41,10.42,1726600.0,10.1855,10.205,10.1757,10.1855,1726600.0
2011-04-19 09:30:00,10.44,10.55,10.35,10.5,1354400.0,10.205,10.3125,10.117,10.2637,1354400.0
2011-04-19 09:40:00,10.49,10.58,10.49,10.52,741800.0,10.2539,10.3419,10.2539,10.2832,741800.0
2011-04-19 09:50:00,10.52,10.52,10.43,10.49,880300.0,10.2832,10.2832,10.1952,10.2539,880300.0
2011-04-19 10:00:00,10.49,10.5,10.44,10.46,629000.0,10.2539,10.2637,10.205,10.2246,629000.0
2011-04-19 10:10:00,10.45,10.47,10.43,10.44,759900.0,10.2148,10.2343,10.1952,10.205,759900.0
2011-04-19 10:20:00,10.45,10.45,10.4,10.41,539600.0,10.2148,10.2148,10.1659,10.1757,539600.0
2011-04-19 10:30:00,10.41,10.42,10.38,10.38,546600.0,10.1757,10.1855,10.1464,10.1464,546600.0
2011-04-19 10:40:00,10.38,10.38,10.33,10.36,1083200.0,10.1464,10.1464,10.0975,10.1268,1083200.0
2011-04-19 10:50:00,10.36,10.4,10.36,10.36,604300.0,10.1268,10.1659,10.1268,10.1268,604300.0
2011-04-19 11:00:00,10.35,10.39,10.34,10.36,559700.0,10.117,10.1561,10.1073,10.1268,559700.0
2011-04-19 11:10:00,10.36,10.37,10.34,10.36,349300.0,10.1268,10.1366,10.1073,10.1268,349300.0
2011-04-19 11:20:00,10.36,10.36,10.33,10.33,222200.0,10.1268,10.1268,10.0975,10.0975,222200.0
2011-04-19 11:30:00,10.33,10.34,10.33,10.33,305200.0,10.0975,10.1073,10.0975,10.0975,305200.0
2011-04-19 11:40:00,10.33,10.35,10.32,10.32,305900.0,10.0975,10.117,10.0877,10.0877,305900.0
2011-04-19 11:50:00,10.32,10.35,10.32,10.34,483400.0,10.0877,10.117,10.0877,10.1073,483400.0
2011-04-19 12:00:00,10.34,10.34,10.32,10.34,220300.0,10.1073,10.1073,10.0877,10.1073,220300.0
2011-04-19 12:10:00,10.34,10.36,10.33,10.36,280800.0,10.1073,10.1268,10.0975,10.1268,280800.0
2011-04-19 12:20:00,10.35,10.36,10.33,10.34,178900.0,10.117,10.1268,10.0975,10.1073,178900.0
2011-04-19 12:30:00,10.34,10.34,10.33,10.34,59800.0,10.1073,10.1073,10.0975,10.1073,59800.0
2011-04-19 12:40:00,10.34,10.36,10.33,10.35,303700.0,10.1073,10.1268,10.0975,10.117,303700.0
2011-04-19 12:50:00,10.35,10.39,10.34,10.39,223900.0,10.117,10.1561,10.1073,10.1561,223900.0
2011-04-19 13:00:00,10.39,10.42,10.38,10.4,441100.0,10.1561,10.1855,10.1464,10.1659,441100.0
2011-04-19 13:10:00,10.4,10.43,10.37,10.42,836400.0,10.1659,10.1952,10.1366,10.1855,836400.0
2011-04-19 13:20:00,10.42,10.44,10.42,10.43,485200.0,10.1855,10.205,10.1855,10.1952,485200.0
2011-04-19 13:30:00,10.42,10.44,10.42,10.44,209400.0,10.1855,10.205,10.1855,10.205,209400.0
2011-04-19 13:40:00,10.44,10.47,10.44,10.46,304500.0,10.205,10.2343,10.205,10.2246,304500.0
2011-04-19 13:50:00,10.46,10.48,10.45,10.47,362500.0,10.2246,10.2441,10.2148,10.2343,362500.0
2011-04-19 14:00:00,10.47,10.48,10.43,10.46,422600.0,10.2343,10.2441,10.1952,10.2246,422600.0
2011-04-19 14:10:00,10.46,10.47,10.45,10.45,258100.0,10.2246,10.2343,10.2148,10.2148,258100.0
2011-04-19 14:20:00,10.46,10.46,10.44,10.44,200100.0,10.2246,10.2246,10.205,10.205,200100.0
2011-04-19 14:30:00,10.45,10.45,10.44,10.45,127000.0,10.2148,10.2148,10.205,10.2148,127000.0
2011-04-19 14:40:00,10.44,10.49,10.44,10.46,459000.0,10.205,10.2539,10.205,10.2246,459000.0
2011-04-19 14:50:00,10.46,10.47,10.45,10.46,166600.0,10.2246,10.2343,10.2148,10.2246,166600.0
2011-04-19 15:00:00,10.46,10.49,10.46,10.47,364600.0,10.2246,10.2539,10.2246,10.2343,364600.0
2011-04-19 15:10:00,10.47,10.47,10.46,10.46,201200.0,10.2343,10.2343,10.2246,10.2246,201200.0
2011-04-19 15:20:00,10.46,10.47,10.44,10.45,543600.0,10.2246,10.2343,10.205,10.2148,543600.0
2011-04-19 15:30:00,10.44,10.47,10.44,10.46,310100.0,10.205,10.2343,10.205,10.2246,310100.0
2011-04-19 15:40:00,10.46,10.52,10.45,10.51,1456800.0,10.2246,10.2832,10.2148,10.2734,1456800.0
2011-04-19 15:50:00,10.5,10.53,10.49,10.53,1586800.0,10.2637,10.293,10.2539,10.293,1586800.0
2011-04-20 09:30:00,10.9,11.24,10.89,11.16,6613300.0,10.6547,10.987,10.6449,10.9088,6613300.0
2011-04-20 09:40:00,11.16,11.18,11.06,11.14,1871900.0,10.9088,10.9284,10.8111,10.8893,1871900.0
2011-04-20 09:50:00,11.14,11.15,11.07,11.09,1118300.0,10.8893,10.899,10.8208,10.8404,1118300.0
2011-04-20 10:00:00,11.09,11.19,11.09,11.15,2213700.0,10.8404,10.9381,10.8404,10.899,2213700.0
2011-04-20 10:10:00,11.16,11.23,11.13,11.22,1717300.0,10.9088,10.9772,10.8795,10.9675,1717300.0
2011-04-20 10:20:00,11.23,11.23,11.18,11.21,1101100.0,10.9772,10.9772,10.9284,10.9577,1101100.0
2011-04-20 10:30:00,11.2,11.27,11.2,11.27,1507500.0,10.9479,11.0163,10.9479,11.0163,1507500.0
2011-04-20 10:40:00,11.26,11.29,11.25,11.27,2129500.0,11.0066,11.0359,10.9968,11.0163,2129500.0
2011-04-20 10:50:00,11.27,11.29,11.24,11.25,1304500.0,11.0163,11.0359,10.987,10.9968,1304500.0
2011-04-20 11:00:00,11.24,11.28,11.24,11.26,983700.0,10.987,11.0261,10.987,11.0066,983700.0
2011-04-20 11:10:00,11.26,11.27,11.23,11.25,845100.0,11.0066,11.0163,10.9772,10.9968,845100.0
2011-04-20 11:20:00,11.25,11.26,11.21,11.23,650300.0,10.9968,11.0066,10.9577,10.9772,650300.0
2011-04-20 11:30:00,11.23,11.25,11.22,11.25,658500.0,10.9772,10.9968,10.9675,10.9968,658500.0
2011-04-20 11:40:00,11.25,11.27,11.24,11.25,1047400.0,10.9968,11.0163,10.987,10.9968,1047400.0
2011-04-20 11:50:00,11.24,11.27,11.23,11.25,507200.0,10.987,11.0163,10.9772,10.9968,507200.0
2011-04-20 12:00:00,11.25,11.27,11.25,11.26,654300.0,10.9968,11.0163,10.9968,11.0066,654300.0
2011-04-20 12:10:00,11.26,11.29,11.25,11.27,638300.0,11.0066,11.0359,10.9968,11.0163,638300.0
2011-04-20 12:20:00,11.28,11.29,11.27,11.28,431500.0,11.0261,11.0359,11.0163,11.0261,431500.0
2011-04-20 12:30:00,11.27,11.29,11.27,11.28,337300.0,11.0163,11.0359,11.0163,11.0261,337300.0
2011-04-20 12:40:00,11.27,11.28,11.22,11.22,729400.0,11.0163,11.0261,10.9675,10.9675,729400.0
2011-04-20 12:50:00,11.23,11.26,11.22,11.25,441600.0,10.9772,11.0066,10.9675,10.9968,441600.0
2011-04-20 13:00:00,11.24,11.25,11.2,11.21,709200.0,10.987,10.9968,10.9479,10.9577,709200.0
2011-04-20 13:10:00,11.22,11.22,11.18,11.18,338100.0,10.9675,10.9675,10.9284,10.9284,338100.0
2011-04-20 13:20:00,11.18,11.21,11.17,11.21,317000.0,10.9284,10.9577,10.9186,10.9577,317000.0
2011-04-20 13:30:00,11.2,11.21,11.17,11.18,218800.0,10.9479,10.9577,10.9186,10.9284,218800.0
2011-04-20 13:40:00,11.17,11.23,11.17,11.23,1288000.0,10.9186,10.9772,10.9186,10.9772,1288000.0
2011-04-20 13:50:00,11.22,11.26,11.22,11.25,1089000.0,10.9675,11.0066,10.9675,10.9968,1089000.0
2011-04-20 14:00:00,11.25,11.25,11.21,11.23,674000.0,10.9968,10.9968,10.9577,10.9772,674000.0
2011-04-20 14:10:00,11.23,11.28,11.23,11.27,771000.0,10.9772,11.0261,10.9772,11.0163,771000.0
2011-04-20 14:20:00,11.27,11.28,11.25,11.28,665900.0,11.0163,11.0261,10.9968,11.0261,665900.0
2011-04-20 14:30:00,11.28,11.3,11.27,11.29,883500.0,11.0261,11.0457,11.0163,11.0359,883500.0
2011-04-20 14:40:00,11.29,11.36,11.28,11.33,2379400.0,11.0359,11.1043,11.0261,11.075,2379400.0
2011-04-20 14:50:00,11.34,11.34,11.31,11.31,660300.0,11.0848,11.0848,11.0554,11.0554,660300.0
2011-04-20 15:00:00,11.31,11.36,11.31,11.32,1568000.0,11.0554,11.1043,11.0554,11.0652,1568000.0
2011-04-20 15:10:00,11.32,11.34,11.31,11.32,1389900.0,11.0652,11.0848,11.0554,11.0652,1389900.0
2011-04-20 15:20:00,11.32,11.35,11.31,11.35,1114800.0,11.0652,11.0945,11.0554,11.0945,1114800.0
2011-04-20 15:30:00,11.34,11.4,11.34,11.38,2003200.0,11.0848,11.1434,11.0848,11.1239,2003200.0
2011-04-20 15:40:00,11.38,11.41,11.36,11.36,2343700.0,11.1239,11.1532,11.1043,11.1043,2343700.0
2011-04-20 15:50:00,11.37,11.4,11.35,11.4,3488300.0,11.1141,11.1434,11.0945,11.1434,3488300.0
2011-04-21 09:30:00,11.47,11.49,11.35,11.43,2139200.0,11.2118,11.2314,11.0945,11.1727,2139200.0
2011-04-21 09:40:00,11.42,11.43,11.29,11.34,1844400.0,11.163,11.1727,11.0359,11.0848,1844400.0
2011-04-21 09:50:00,11.34,11.4,11.33,11.36,972000.0,11.0848,11.1434,11.075,11.1043,972000.0
2011-04-21 10:00:00,11.36,11.37,11.31,11.35,985800.0,11.1043,11.1141,11.0554,11.0945,985800.0
2011-04-21 10:10:00,11.35,11.36,11.31,11.36,1283300.0,11.0945,11.1043,11.0554,11.1043,1283300.0
2011-04-21 10:20:00,11.36,11.39,11.34,11.35,671500.0,11.1043,11.1336,11.0848,11.0945,671500.0
2011-04-21 10:30:00,11.35,11.35,11.24,11.28,1300100.0,11.0945,11.0945,10.987,11.0261,1300100.0
2011-04-21 10:40:00,11.28,11.31,11.25,11.28,735800.0,11.0261,11.0554,10.9968,11.0261,735800.0
2011-04-21 10:50:00,11.29,11.34,11.27,11.34,853500.0,11.0359,11.0848,11.0163,11.0848,853500.0
2011-04-21 11:00:00,11.34,11.39,11.33,11.38,1065100.0,11.0848,11.1336,11.075,11.1239,1065100.0
2011-04-21 11:10:00,11.38,11.41,11.37,11.41,769100.0,11.1239,11.1532,11.1141,11.1532,769100.0
2011-04-21 11:20:00,11.41,11.44,11.39,11.44,1098100.0,11.1532,11.1825,11.1336,11.1825,1098100.0
2011-04-21 11:30:00,11.44,11.49,11.42,11.49,842400.0,11.1825,11.2314,11.163,11.2314,842400.0
2011-04-21 11:40:00,11.49,11.51,11.47,11.5,1061700.0,11.2314,11.2509,11.2118,11.2412,1061700.0
2011-04-21 11:50:00,11.5,11.62,11.49,11.62,1820000.0,11.2412,11.3585,11.2314,11.3585,1820000.0
2011-04-21 12:00:00,11.62,11.69,11.61,11.68,1712400.0,11.3585,11.4269,11.3487,11.4171,1712400.0
2011-04-21 12:10:00,11.68,11.7,11.64,11.66,1698800.0,11.4171,11.4367,11.378,11.3976,1698800.0
2011-04-21 12:20:00,11.67,11.72,11.66,11.68,1166300.0,11.4073,11.4562,11.3976,11.4171,1166300.0
2011-04-21 12:30:00,11.68,11.69,11.61,11.63,885700.0,11.4171,11.4269,11.3487,11.3682,885700.0
2011-04-21 12:40:00,11.63,11.64,11.57,11.57,1081400.0,11.3682,11.378,11.3096,11.3096,1081400.0
2011-04-21 12:50:00,11.58,11.63,11.57,11.61,1023800.0,11.3194,11.3682,11.3096,11.3487,1023800.0
2011-04-21 13:00:00,11.61,11.68,11.61,11.67,1078000.0,11.3487,11.4171,11.3487,11.4073,1078000.0
2011-04-21 13:10:00,11.67,11.7,11.66,11.69,844900.0,11.4073,11.4367,11.3976,11.4269,844900.0
2011-04-21 13:20:00,11.69,11.7,11.64,11.66,1035500.0,11.4269,11.4367,11.378,11.3976,1035500.0
2011-04-21 13:30:00,11.66,11.67,11.63,11.64,708200.0,11.3976,11.4073,11.3682,11.378,708200.0
2011-04-21 13:40:00,11.64,11.64,11.56,11.58,1473500.0,11.378,11.378,11.2998,11.3194,1473500.0
2011-04-21 13:50:00,11.59,11.61,11.58,11.61,483200.0,11.3291,11.3487,11.3194,11.3487,483200.0
2011-04-21 14:00:00,11.6,11.61,11.55,11.6,1097000.0,11.3389,11.3487,11.29,11.3389,1097000.0
2011-04-21 14:10:00,11.6,11.61,11.58,11.61,489900.0,11.3389,11.3487,11.3194,11.3487,489900.0
2011-04-21 14:20:00,11.6,11.62,11.6,11.6,549100.0,11.3389,11.3585,11.3389,11.3389,549100.0
2011-04-21 14:30:00,11.6,11.62,11.6,11.61,448500.0,11.3389,11.3585,11.3389,11.3487,448500.0
2011-04-21 14:40:00,11.61,11.61,11.57,11.58,541100.0,11.3487,11.3487,11.3096,11.3194,541100.0
2011-04-21 14:50:00,11.57,11.58,11.54,11.55,736800.0,11.3096,11.3194,11.2803,11.29,736800.0
2011-04-21 15:00:00,11.55,11.56,11.53,11.55,540900.0,11.29,11.2998,11.2705,11.29,540900.0
2011-04-21 15:10:00,11.54,11.57,11.54,11.54,539400.0,11.2803,11.3096,11.2803,11.2803,539400.0
2011-04-21 15:20:00,11.54,11.55,11.52,11.52,585600.0,11.2803,11.29,11.2607,11.2607,585600.0
2011-04-21 15:30:00,11.52,11.54,11.5,11.53,1018100.0,11.2607,11.2803,11.2412,11.2705,1018100.0
2011-04-21 15:40:00,11.54,11.55,11.53,11.54,788800.0,11.2803,11.29,11.2705,11.2803,788800.0
2011-04-21 15:50:00,11.54,11.54,11.52,11.53,2800100.0,11.2803,11.2803,11.2607,11.2705,2800100.0
2011-04-25 09:30:00,11.47,11.47,11.32,11.46,1996300.0,11.2118,11.2118,11.0652,11.2021,1996300.0
2011-04-25 09:40:00,11.46,11.48,11.37,11.48,1042000.0,11.2021,11.2216,11.1141,11.2216,1042000.0
2011-04-25 09:50:00,11.48,11.49,11.38,11.4,634900.0,11.2216,11.2314,11.1239,11.1434,634900.0
2011-04-25 10:00:00,11.41,11.41,11.36,11.37,778300.0,11.1532,11.1532,11.1043,11.1141,778300.0
2011-04-25 10:10:00,11.37,11.4,11.35,11.37,966400.0,11.1141,11.1434,11.0945,11.1141,966400.0
2011-04-25 10:20:00,11.36,11.37,11.33,11.36,1097400.0,11.1043,11.1141,11.075,11.1043,1097400.0
2011-04-25 10:30:00,11.35,11.36,11.26,11.3,934600.0,11.0945,11.1043,11.0066,11.0457,934600.0
2011-04-25 10:40:00,11.3,11.32,11.3,11.32,418800.0,11.0457,11.0652,11.0457,11.0652,418800.0
2011-04-25 10:50:00,11.31,11.32,11.25,11.28,399300.0,11.0554,11.0652,10.9968,11.0261,399300.0
2011-04-25 11:00:00,11.28,11.3,11.27,11.27,297900.0,11.0261,11.0457,11.0163,11.0163,297900.0
2011-04-25 11:10:00,11.27,11.29,11.26,11.28,331600.0,11.0163,11.0359,11.0066,11.0261,331600.0
2011-04-25 11:20:00,11.29,11.3,11.28,11.28,256500.0,11.0359,11.0457,11.0261,11.0261,256500.0
2011-04-25 11:30:00,11.29,11.29,11.27,11.27,287200.0,11.0359,11.0359,11.0163,11.0163,287200.0
2011-04-25 11:40:00,11.27,11.29,11.26,11.27,222400.0,11.0163,11.0359,11.0066,11.0163,222400.0
2011-04-25 11:50:00,11.27,11.31,11.26,11.29,397300.0,11.0163,11.0554,11.0066,11.0359,397300.0
2011-04-25 12:00:00,11.29,11.31,11.27,11.3,607300.0,11.0359,11.0554,11.0163,11.0457,607300.0
2011-04-25 12:10:00,11.29,11.31,11.27,11.27,298600.0,11.0359,11.0554,11.0163,11.0163,298600.0
2011-04-25 12:20:00,11.27,11.28,11.26,11.28,239200.0,11.0163,11.0261,11.0066,11.0261,239200.0
2011-04-25 12:30:00,11.27,11.29,11.27,11.29,152000.0,11.0163,11.0359,11.0163,11.0359,152000.0
2011-04-25 12:40:00,11.28,11.29,11.27,11.28,461500.0,11.0261,11.0359,11.0163,11.0261,461500.0
2011-04-25 12:50:00,11.29,11.32,11.28,11.32,784900.0,11.0359,11.0652,11.0261,11.0652,784900.0
2011-04-25 13:00:00,11.32,11.32,11.3,11.3,163800.0,11.0652,11.0652,11.0457,11.0457,163800.0
2011-04-25 13:10:00,11.3,11.34,11.3,11.34,280100.0,11.0457,11.0848,11.0457,11.0848,280100.0
2011-04-25 13:20:00,11.34,11.37,11.33,11.37,251600.0,11.0848,11.1141,11.075,11.1141,251600.0
2011-04-25 13:30:00,11.37,11.38,11.36,11.37,212300.0,11.1141,11.1239,11.1043,11.1141,212300.0
2011-04-25 13:40:00,11.37,11.37,11.35,11.36,149400.0,11.1141,11.1141,11.0945,11.1043,149400.0
2011-04-25 13:50:00,11.36,11.37,11.35,11.37,231100.0,11.1043,11.1141,11.0945,11.1141,231100.0
2011-04-25 14:00:00,11.37,11.37,11.35,11.36,572700.0,11.1141,11.1141,11.0945,11.1043,572700.0
2011-04-25 14:10:00,11.36,11.36,11.33,11.34,445000.0,11.1043,11.1043,11.075,11.0848,445000.0
2011-04-25 14:20:00,11.34,11.37,11.34,11.37,427300.0,11.0848,11.1141,11.0848,11.1141,427300.0
2011-04-25 14:30:00,11.36,11.37,11.33,11.34,318800.0,11.1043,11.1141,11.075,11.0848,318800.0
2011-04-25 14:40:00,11.34,11.36,11.34,11.34,169800.0,11.0848,11.1043,11.0848,11.0848,169800.0
2011-04-25 14:50:00,11.34,11.36,11.34,11.36,120300.0,11.0848,11.1043,11.0848,11.1043,120300.0
2011-04-25 15:00:00,11.36,11.36,11.33,11.34,230500.0,11.1043,11.1043,11.075,11.0848,230500.0
2011-04-25 15:10:00,11.33,11.35,11.32,11.32,605700.0,11.075,11.0945,11.0652,11.0652,605700.0
2011-04-25 15:20:00,11.32,11.33,11.31,11.31,192700.0,11.0652,11.075,11.0554,11.0554,192700.0
2011-04-25 15:30:00,11.31,11.34,11.3,11.34,398800.0,11.0554,11.0848,11.0457,11.0848,398800.0
2011-04-25 15:40:00,11.33,11.35,11.32,11.34,765000.0,11.075,11.0945,11.0652,11.0848,765000.0
2011-04-25 15:50:00,11.35,11.35,11.31,11.33,1216600.0,11.0945,11.0945,11.0554,11.075,1216600.0
2011-04-26 09:30:00,11.36,11.42,11.31,11.35,1564800.0,11.1043,11.163,11.0554,11.0945,1564800.0
2011-04-26 09:40:00,11.34,11.4,11.31,11.4,507200.0,11.0848,11.1434,11.0554,11.1434,507200.0
2011-04-26 09:50:00,11.4,11.49,11.37,11.47,1128400.0,11.1434,11.2314,11.1141,11.2118,1128400.0
2011-04-26 10:00:00,11.47,11.52,11.42,11.44,1571800.0,11.2118,11.2607,11.163,11.1825,1571800.0
2011-04-26 10:10:00,11.43,11.47,11.41,11.46,1543600.0,11.1727,11.2118,11.1532,11.2021,1543600.0
2011-04-26 10:20:00,11.47,11.54,11.47,11.51,982700.0,11.2118,11.2803,11.2118,11.2509,982700.0
2011-04-26 10:30:00,11.51,11.55,11.51,11.53,411400.0,11.2509,11.29,11.2509,11.2705,411400.0
2011-04-26 10:40:00,11.53,11.57,11.51,11.57,807400.0,11.2705,11.3096,11.2509,11.3096,807400.0
2011-04-26 10:50:00,11.56,11.57,11.52,11.54,447700.0,11.2998,11.3096,11.2607,11.2803,447700.0
2011-04-26 11:00:00,11.54,11.56,11.53,11.54,545300.0,11.2803,11.2998,11.2705,11.2803,545300.0
2011-04-26 11:10:00,11.54,11.55,11.52,11.54,336800.0,11.2803,11.29,11.2607,11.2803,336800.0
2011-04-26 11:20:00,11.53,11.56,11.53,11.55,351200.0,11.2705,11.2998,11.2705,11.29,351200.0
2011-04-26 11:30:00,11.56,11.6,11.55,11.59,550500.0,11.2998,11.3389,11.29,11.3291,550500.0
2011-04-26 11:40:00,11.58,11.6,11.57,11.57,421300.0,11.3194,11.3389,11.3096,11.3096,421300.0
2011-04-26 11:50:00,11.58,11.62,11.57,11.62,528400.0,11.3194,11.3585,11.3096,11.3585,528400.0
2011-04-26 12:00:00,11.62,11.65,11.61,11.65,947700.0,11.3585,11.3878,11.3487,11.3878,947700.0
2011-04-26 12:10:00,11.64,11.65,11.6,11.61,734400.0,11.378,11.3878,11.3389,11.3487,734400.0
2011-04-26 12:20:00,11.61,11.63,11.61,11.61,341600.0,11.3487,11.3682,11.3487,11.3487,341600.0
2011-04-26 12:30:00,11.61,11.65,11.61,11.63,536400.0,11.3487,11.3878,11.3487,11.3682,536400.0
2011-04-26 12:40:00,11.63,11.65,11.58,11.59,1171300.0,11.3682,11.3878,11.3194,11.3291,1171300.0
2011-04-26 12:50:00,11.58,11.63,11.58,11.62,665400.0,11.3194,11.3682,11.3194,11.3585,665400.0
2011-04-26 13:00:00,11.62,11.63,11.59,11.6,391300.0,11.3585,11.3682,11.3291,11.3389,391300.0
2011-04-26 13:10:00,11.6,11.62,11.59,11.6,374800.0,11.3389,11.3585,11.3291,11.3389,374800.0
2011-04-26 13:20:00,11.61,11.63,11.6,11.61,234200.0,11.3487,11.3682,11.3389,11.3487,234200.0
2011-04-26 13:30:00,11.61,11.61,11.58,11.61,237600.0,11.3487,11.3487,11.3194,11.3487,237600.0
2011-04-26 13:40:00,11.61,11.62,11.59,11.61,415500.0,11.3487,11.3585,11.3291,11.3487,415500.0
2011-04-26 13:50:00,11.61,11.63,11.6,11.62,427200.0,11.3487,11.3682,11.3389,11.3585,427200.0
2011-04-26 14:00:00,11.61,11.62,11.59,11.6,289200.0,11.3487,11.3585,11.3291,11.3389,289200.0
2011-04-26 14:10:00,11.6,11.63,11.59,11.62,521000.0,11.3389,11.3682,11.3291,11.3585,521000.0
2011-04-26 14:20:00,11.62,11.62,11.61,11.61,219300.0,11.3585,11.3585,11.3487,11.3487,219300.0
2011-04-26 14:30:00,11.61,11.63,11.6,11.63,239900.0,11.3487,11.3682,11.3389,11.3682,239900.0
2011-04-26 14:40:00,11.63,11.65,11.62,11.63,815600.0,11.3682,11.3878,11.3585,11.3682,815600.0
2011-04-26 14:50:00,11.63,11.65,11.6,11.65,496500.0,11.3682,11.3878,11.3389,11.3878,496500.0
2011-04-26 15:00:00,11.65,11.65,11.62,11.63,533400.0,11.3878,11.3878,11.3585,11.3682,533400.0
2011-04-26 15:10:00,11.64,11.65,11.63,11.64,566200.0,11.378,11.3878,11.3682,11.378,566200.0
2011-04-26 15:20:00,11.65,11.65,11.61,11.62,668200.0,11.3878,11.3878,11.3487,11.3585,668200.0
2011-04-26 15:30:00,11.61,11.64,11.59,11.59,666900.0,11.3487,11.378,11.3291,11.3291,666900.0
2011-04-26 15:40:00,11.59,11.6,11.54,11.56,1672700.0,11.3291,11.3389,11.2803,11.2998,1672700.0
2011-04-26 15:50:00,11.55,11.61,11.55,11.61,1351200.0,11.29,11.3487,11.29,11.3487,1351200.0
2011-04-27 09:30:00,11.6,11.69,11.57,11.62,1353000.0,11.3389,11.4269,11.3096,11.3585,1353000.0
2011-04-27 09:40:00,11.62,11.79,11.62,11.76,2086700.0,11.3585,11.5246,11.3585,11.4953,2086700.0
2011-04-27 09:50:00,11.76,11.83,11.76,11.8,1373700.0,11.4953,11.5637,11.4953,11.5344,1373700.0
2011-04-27 10:00:00,11.8,11.81,11.75,11.79,2243900.0,11.5344,11.5442,11.4855,11.5246,2243900.0
2011-04-27 10:10:00,11.79,11.79,11.67,11.7,953100.0,11.5246,11.5246,11.4073,11.4367,953100.0
2011-04-27 10:20:00,11.7,11.76,11.7,11.76,686500.0,11.4367,11.4953,11.4367,11.4953,686500.0
2011-04-27 10:30:00,11.76,11.76,11.7,11.71,1162900.0,11.4953,11.4953,11.4367,11.4464,1162900.0
2011-04-27 10:40:00,11.71,11.74,11.71,11.72,476300.0,11.4464,11.4758,11.4464,11.4562,476300.0
2011-04-27 10:50:00,11.73,11.73,11.69,11.69,423800.0,11.466,11.466,11.4269,11.4269,423800.0
2011-04-27 11:00:00,11.69,11.73,11.68,11.71,397100.0,11.4269,11.466,11.4171,11.4464,397100.0
2011-04-27 11:10:00,11.72,11.74,11.69,11.7,740200.0,11.4562,11.4758,11.4269,11.4367,740200.0
2011-04-27 11:20:00,11.71,11.71,11.65,11.69,423400.0,11.4464,11.4464,11.3878,11.4269,423400.0
2011-04-27 11:30:00,11.68,11.69,11.67,11.68,338400.0,11.4171,11.4269,11.4073,11.4171,338400.0
2011-04-27 11:40:00,11.68,11.73,11.67,11.73,324300.0,11.4171,11.466,11.4073,11.466,324300.0
2011-04-27 11:50:00,11.72,11.75,11.71,11.73,442300.0,11.4562,11.4855,11.4464,11.466,442300.0
2011-04-27 12:00:00,11.74,11.75,11.72,11.73,300200.0,11.4758,11.4855,11.4562,11.466,300200.0
2011-04-27 12:10:00,11.72,11.74,11.72,11.73,258700.0,11.4562,11.4758,11.4562,11.466,258700.0
2011-04-27 12:20:00,11.73,11.74,11.71,11.73,371600.0,11.466,11.4758,11.4464,11.466,371600.0
2011-04-27 12:30:00,11.72,11.77,11.7,11.77,789500.0,11.4562,11.5051,11.4367,11.5051,789500.0
2011-04-27 12:40:00,11.76,11.77,11.73,11.75,681800.0,11.4953,11.5051,11.466,11.4855,681800.0
2011-04-27 12:50:00,11.75,11.8,11.74,11.79,741000.0,11.4855,11.5344,11.4758,11.5246,741000.0
2011-04-27 13:00:00,11.79,11.82,11.79,11.8,1000600.0,11.5246,11.554,11.5246,11.5344,1000600.0
2011-04-27 13:10:00,11.8,11.81,11.8,11.8,222100.0,11.5344,11.5442,11.5344,11.5344,222100.0
2011-04-27 13:20:00,11.8,11.81,11.79,11.79,545800.0,11.5344,11.5442,11.5246,11.5246,545800.0
2011-04-27 13:30:00,11.79,11.81,11.77,11.8,565300.0,11.5246,11.5442,11.5051,11.5344,565300.0
2011-04-27 13:40:00,11.8,11.82,11.79,11.8,387400.0,11.5344,11.554,11.5246,11.5344,387400.0
2011-04-27 13:50:00,11.8,11.82,11.78,11.79,441100.0,11.5344,11.554,11.5149,11.5246,441100.0
2011-04-27 14:00:00,11.78,11.8,11.78,11.78,238900.0,11.5149,11.5344,11.5149,11.5149,238900.0
2011-04-27 14:10:00,11.79,11.79,11.72,11.72,332900.0,11.5246,11.5246,11.4562,11.4562,332900.0
2011-04-27 14:20:00,11.72,11.75,11.72,11.75,523600.0,11.4562,11.4855,11.4562,11.4855,523600.0
2011-04-27 14:30:00,11.75,11.8,11.74,11.78,658100.0,11.4855,11.5344,11.4758,11.5149,658100.0
2011-04-27 14:40:00,11.78,11.78,11.73,11.73,692700.0,11.5149,11.5149,11.466,11.466,692700.0
2011-04-27 14:50:00,11.74,11.78,11.72,11.77,691500.0,11.4758,11.5149,11.4562,11.5051,691500.0
2011-04-27 15:00:00,11.77,11.79,11.74,11.75,645800.0,11.5051,11.5246,11.4758,11.4855,645800.0
2011-04-27 15:10:00,11.74,11.76,11.74,11.74,303800.0,11.4758,11.4953,11.4758,11.4758,303800.0
2011-04-27 15:20:00,11.75,11.77,11.73,11.75,907000.0,11.4855,11.5051,11.466,11.4855,907000.0
2011-04-27 15:30:00,11.76,11.8,11.75,11.79,1579700.0,11.4953,11.5344,11.4855,11.5246,1579700.0
2011-04-27 15:40:00,11.79,11.81,11.77,11.77,677100.0,11.5246,11.5442,11.5051,11.5051,677100.0
2011-04-27 15:50:00,11.77,11.8,11.77,11.8,1604600.0,11.5051,11.5344,11.5051,11.5344,1604600.0
2011-04-28 09:30:00,11.7,11.77,11.62,11.69,1289600.0,11.4367,11.5051,11.3585,11.4269,1289600.0
2011-04-28 09:40:00,11.68,11.7,11.6,11.62,873900.0,11.4171,11.4367,11.3389,11.3585,873900.0
2011-04-28 09:50:00,11.61,11.7,11.61,11.68,586000.0,11.3487,11.4367,11.3487,11.4171,586000.0
2011-04-28 10:00:00,11.68,11.71,11.66,11.69,994500.0,11.4171,11.4464,11.3976,11.4269,994500.0
2011-04-28 10:10:00,11.68,11.69,11.65,11.66,291700.0,11.4171,11.4269,11.3878,11.3976,291700.0
2011-04-28 10:20:00,11.67,11.68,11.64,11.66,574400.0,11.4073,11.4171,11.378,11.3976,574400.0
2011-04-28 10:30:00,11.67,11.67,11.62,11.62,632400.0,11.4073,11.4073,11.3585,11.3585,632400.0
2011-04-28 10:40:00,11.62,11.65,11.6,11.61,1186600.0,11.3585,11.3878,11.3389,11.3487,1186600.0
2011-04-28 10:50:00,11.62,11.65,11.59,11.64,1017900.0,11.3585,11.3878,11.3291,11.378,1017900.0
2011-04-28 11:00:00,11.63,11.68,11.63,11.66,422800.0,11.3682,11.4171,11.3682,11.3976,422800.0
2011-04-28 11:10:00,11.66,11.66,11.62,11.64,197000.0,11.3976,11.3976,11.3585,11.378,197000.0
2011-04-28 11:20:00,11.63,11.65,11.61,11.62,198100.0,11.3682,11.3878,11.3487,11.3585,198100.0
2011-04-28 11:30:00,11.62,11.62,11.53,11.54,842000.0,11.3585,11.3585,11.2705,11.2803,842000.0
2011-04-28 11:40:00,11.53,11.54,11.41,11.44,2573900.0,11.2705,11.2803,11.1532,11.1825,2573900.0
2011-04-28 11:50:00,11.43,11.45,11.39,11.39,1365500.0,11.1727,11.1923,11.1336,11.1336,1365500.0
2011-04-28 12:00:00,11.4,11.4,11.32,11.34,1608400.0,11.1434,11.1434,11.0652,11.0848,1608400.0
2011-04-28 12:10:00,11.35,11.4,11.34,11.38,1031100.0,11.0945,11.1434,11.0848,11.1239,1031100.0
2011-04-28 12:20:00,11.38,11.4,11.36,11.4,663600.0,11.1239,11.1434,11.1043,11.1434,663600.0
2011-04-28 12:30:00,11.39,11.4,11.39,11.4,270600.0,11.1336,11.1434,11.1336,11.1434,270600.0
2011-04-28 12:40:00,11.4,11.42,11.39,11.4,579100.0,11.1434,11.163,11.1336,11.1434,579100.0
2011-04-28 12:50:00,11.4,11.41,11.39,11.4,643900.0,11.1434,11.1532,11.1336,11.1434,643900.0
2011-04-28 13:00:00,11.4,11.4,11.38,11.38,488400.0,11.1434,11.1434,11.1239,11.1239,488400.0
2011-04-28 13:10:00,11.38,11.39,11.34,11.35,610700.0,11.1239,11.1336,11.0848,11.0945,610700.0
2011-04-28 13:20:00,11.35,11.36,11.29,11.31,1220400.0,11.0945,11.1043,11.0359,11.0554,1220400.0
2011-04-28 13:30:00,11.32,11.34,11.27,11.31,937400.0,11.0652,11.0848,11.0163,11.0554,937400.0
2011-04-28 13:40:00,11.3,11.31,11.27,11.27,726600.0,11.0457,11.0554,11.0163,11.0163,726600.0
2011-04-28 13:50:00,11.27,11.32,11.27,11.31,827800.0,11.0163,11.0652,11.0163,11.0554,827800.0
2011-04-28 14:00:00,11.3,11.32,11.29,11.29,1193900.0,11.0457,11.0652,11.0359,11.0359,1193900.0
2011-04-28 14:10:00,11.29,11.33,11.29,11.33,811300.0,11.0359,11.075,11.0359,11.075,811300.0
2011-04-28 14:20:00,11.33,11.35,11.31,11.31,600700.0,11.075,11.0945,11.0554,11.0554,600700.0
2011-04-28 14:30:00,11.32,11.35,11.31,11.34,762700.0,11.0652,11.0945,11.0554,11.0848,762700.0
2011-04-28 14:40:00,11.34,11.37,11.33,11.36,760800.0,11.0848,11.1141,11.075,11.1043,760800.0
2011-04-28 14:50:00,11.35,11.39,11.34,11.39,905300.0,11.0945,11.1336,11.0848,11.1336,905300.0
2011-04-28 15:00:00,11.39,11.39,11.37,11.38,354000.0,11.1336,11.1336,11.1141,11.1239,354000.0
2011-04-28 15:10:00,11.38,11.43,11.37,11.43,1242300.0,11.1239,11.1727,11.1141,11.1727,1242300.0
2011-04-28 15:20:00,11.43,11.47,11.42,11.47,1099300.0,11.1727,11.2118,11.163,11.2118,1099300.0
2011-04-28 15:30:00,11.47,11.5,11.45,11.5,1296100.0,11.2118,11.2412,11.1923,11.2412,1296100.0
2011-04-28 15:40:00,11.5,11.5,11.46,11.46,1334300.0,11.2412,11.2412,11.2021,11.2021,1334300.0
2011-04-28 15:50:00,11.46,11.5,11.46,11.49,2958000.0,11.2021,11.2412,11.2021,11.2314,2958000.0
2011-04-29 09:30:00,11.45,11.45,11.15,11.34,2781300.0,11.1923,11.1923,10.899,11.0848,2781300.0
2011-04-29 09:40:00,11.35,11.35,11.25,11.26,1425900.0,11.0945,11.0945,10.9968,11.0066,1425900.0
2011-04-29 09:50:00,11.26,11.32,11.25,11.25,1417300.0,11.0066,11.0652,10.9968,10.9968,1417300.0
2011-04-29 10:00:00,11.25,11.31,11.24,11.29,816000.0,10.9968,11.0554,10.987,11.0359,816000.0
2011-04-29 10:10:00,11.3,11.39,11.29,11.36,2189700.0,11.0457,11.1336,11.0359,11.1043,2189700.0
2011-04-29 10:20:00,11.36,11.39,11.35,11.37,782700.0,11.1043,11.1336,11.0945,11.1141,782700.0
2011-04-29 10:30:00,11.37,11.38,11.32,11.32,732600.0,11.1141,11.1239,11.0652,11.0652,732600.0
2011-04-29 10:40:00,11.33,11.35,11.32,11.35,428600.0,11.075,11.0945,11.0652,11.0945,428600.0
2011-04-29 10:50:00,11.35,11.38,11.34,11.37,351500.0,11.0945,11.1239,11.0848,11.1141,351500.0
2011-04-29 11:00:00,11.37,11.42,11.36,11.42,508600.0,11.1141,11.163,11.1043,11.163,508600.0
2011-04-29 11:10:00,11.42,11.42,11.35,11.35,457800.0,11.163,11.163,11.0945,11.0945,457800.0
2011-04-29 11:20:00,11.35,11.35,11.27,11.29,812400.0,11.0945,11.0945,11.0163,11.0359,812400.0
2011-04-29 11:30:00,11.3,11.3,11.21,11.27,1432300.0,11.0457,11.0457,10.9577,11.0163,1432300.0
2011-04-29 11:40:00,11.27,11.3,11.25,11.3,868700.0,11.0163,11.0457,10.9968,11.0457,868700.0
2011-04-29 11:50:00,11.3,11.31,11.27,11.3,516100.0,11.0457,11.0554,11.0163,11.0457,516100.0
2011-04-29 12:00:00,11.29,11.33,11.29,11.33,380600.0,11.0359,11.075,11.0359,11.075,380600.0
2011-04-29 12:10:00,11.32,11.37,11.32,11.37,426700.0,11.0652,11.1141,11.0652,11.1141,426700.0
2011-04-29 12:20:00,11.37,11.37,11.31,11.31,558900.0,11.1141,11.1141,11.0554,11.0554,558900.0
2011-04-29 12:30:00,11.32,11.36,11.31,11.33,309000.0,11.0652,11.1043,11.0554,11.075,309000.0
2011-04-29 12:40:00,11.34,11.35,11.33,11.33,187600.0,11.0848,11.0945,11.075,11.075,187600.0
2011-04-29 12:50:00,11.34,11.36,11.33,11.36,260600.0,11.0848,11.1043,11.075,11.1043,260600.0
2011-04-29 13:00:00,11.36,11.38,11.35,11.38,259200.0,11.1043,11.1239,11.0945,11.1239,259200.0
2011-04-29 13:10:00,11.38,11.38,11.35,11.36,227100.0,11.1239,11.1239,11.0945,11.1043,227100.0
2011-04-29 13:20:00,11.36,11.36,11.32,11.33,264400.0,11.1043,11.1043,11.0652,11.075,264400.0
2011-04-29 13:30:00,11.32,11.33,11.31,11.32,358800.0,11.0652,11.075,11.0554,11.0652,358800.0
2011-04-29 13:40:00,11.33,11.33,11.3,11.31,208000.0,11.075,11.075,11.0457,11.0554,208000.0
2011-04-29 13:50:00,11.3,11.31,11.28,11.29,281800.0,11.0457,11.0554,11.0261,11.0359,281800.0
2011-04-29 14:00:00,11.29,11.3,11.26,11.29,622200.0,11.0359,11.0457,11.0066,11.0359,622200.0
2011-04-29 14:10:00,11.29,11.29,11.27,11.28,224500.0,11.0359,11.0359,11.0163,11.0261,224500.0
2011-04-29 14:20:00,11.27,11.28,11.27,11.27,197400.0,11.0163,11.0261,11.0163,11.0163,197400.0
2011-04-29 14:30:00,11.27,11.32,11.27,11.31,472900.0,11.0163,11.0652,11.0163,11.0554,472900.0
2011-04-29 14:40:00,11.32,11.32,11.29,11.3,318900.0,11.0652,11.0652,11.0359,11.0457,318900.0
2011-04-29 14:50:00,11.3,11.31,11.3,11.3,245200.0,11.0457,11.0554,11.0457,11.0457,245200.0
2011-04-29 15:00:00,11.3,11.33,11.28,11.33,987500.0,11.0457,11.075,11.0261,11.075,987500.0
2011-04-29 15:10:00,11.33,11.33,11.29,11.29,524900.0,11.075,11.075,11.0359,11.0359,524900.0
2011-04-29 15:20:00,11.29,11.34,11.29,11.34,716600.0,11.0359,11.0848,11.0359,11.0848,716600.0
2011-04-29 15:30:00,11.33,11.35,11.32,11.34,911000.0,11.075,11.0945,11.0652,11.0848,911000.0
2011-04-29 15:40:00,11.35,11.35,11.32,11.32,1054700.0,11.0945,11.0945,11.0652,11.0652,1054700.0
2011-04-29 15:50:00,11.32,11.33,11.28,11.29,5131900.0,11.0652,11.075,11.0261,11.0359,5131900.0
2011-05-02 09:30:00,11.4,11.41,11.21,11.24,1533700.0,11.1434,11.1532,10.9577,10.987,1533700.0
2011-05-02 09:40:00,11.24,11.24,11.15,11.18,1239000.0,10.987,10.987,10.899,10.9284,1239000.0
2011-05-02 09:50:00,11.18,11.24,11.18,11.23,566900.0,10.9284,10.987,10.9284,10.9772,566900.0
2011-05-02 10:00:00,11.23,11.27,11.19,11.2,967800.0,10.9772,11.0163,10.9381,10.9479,967800.0
2011-05-02 10:10:00,11.21,11.23,11.19,11.2,501400.0,10.9577,10.9772,10.9381,10.9479,501400.0
2011-05-02 10:20:00,11.2,11.25,11.19,11.25,456800.0,10.9479,10.9968,10.9381,10.9968,456800.0
2011-05-02 10:30:00,11.25,11.26,11.23,11.24,688300.0,10.9968,11.0066,10.9772,10.987,688300.0
2011-05-02 10:40:00,11.24,11.33,11.23,11.32,829600.0,10.987,11.075,10.9772,11.0652,829600.0
2011-05-02 10:50:00,11.32,11.32,11.29,11.3,625400.0,11.0652,11.0652,11.0359,11.0457,625400.0
2011-05-02 11:00:00,11.3,11.33,11.3,11.33,309800.0,11.0457,11.075,11.0457,11.075,309800.0
2011-05-02 11:10:00,11.33,11.34,11.31,11.33,687800.0,11.075,11.0848,11.0554,11.075,687800.0
2011-05-02 11:20:00,11.34,11.34,11.29,11.31,459800.0,11.0848,11.0848,11.0359,11.0554,459800.0
2011-05-02 11:30:00,11.3,11.3,11.27,11.28,310800.0,11.0457,11.0457,11.0163,11.0261,310800.0
2011-05-02 11:40:00,11.28,11.29,11.26,11.27,401200.0,11.0261,11.0359,11.0066,11.0163,401200.0
2011-05-02 11:50:00,11.26,11.28,11.26,11.28,291800.0,11.0066,11.0261,11.0066,11.0261,291800.0
2011-05-02 12:00:00,11.27,11.28,11.25,11.28,359900.0,11.0163,11.0261,10.9968,11.0261,359900.0
2011-05-02 12:10:00,11.28,11.28,11.26,11.27,202400.0,11.0261,11.0261,11.0066,11.0163,202400.0
2011-05-02 12:20:00,11.28,11.28,11.24,11.24,323300.0,11.0261,11.0261,10.987,10.987,323300.0
2011-05-02 12:30:00,11.24,11.25,11.22,11.24,410700.0,10.987,10.9968,10.9675,10.987,410700.0
2011-05-02 12:40:00,11.23,11.25,11.22,11.25,293300.0,10.9772,10.9968,10.9675,10.9968,293300.0
2011-05-02 12:50:00,11.25,11.26,11.23,11.23,229300.0,10.9968,11.0066,10.9772,10.9772,229300.0
2011-05-02 13:00:00,11.23,11.25,11.22,11.24,176300.0,10.9772,10.9968,10.9675,10.987,176300.0
2011-05-02 13:10:00,11.23,11.27,11.23,11.27,290900.0,10.9772,11.0163,10.9772,11.0163,290900.0
2011-05-02 13:20:00,11.27,11.29,11.24,11.29,370600.0,11.0163,11.0359,10.987,11.0359,370600.0
2011-05-02 13:30:00,11.28,11.32,11.28,11.31,408400.0,11.0261,11.0652,11.0261,11.0554,408400.0
2011-05-02 13:40:00,11.32,11.32,11.3,11.3,172200.0,11.0652,11.0652,11.0457,11.0457,172200.0
2011-05-02 13:50:00,11.3,11.33,11.29,11.32,457500.0,11.0457,11.075,11.0359,11.0652,457500.0
2011-05-02 14:00:00,11.32,11.37,11.31,11.36,623700.0,11.0652,11.1141,11.0554,11.1043,623700.0
2011-05-02 14:10:00,11.36,11.39,11.36,11.39,752400.0,11.1043,11.1336,11.1043,11.1336,752400.0
2011-05-02 14:20:00,11.39,11.39,11.37,11.38,660000.0,11.1336,11.1336,11.1141,11.1239,660000.0
2011-05-02 14:30:00,11.38,11.39,11.37,11.39,303000.0,11.1239,11.1336,11.1141,11.1336,303000.0
2011-05-02 14:40:00,11.38,11.4,11.36,11.36,423200.0,11.1239,11.1434,11.1043,11.1043,423200.0
2011-05-02 14:50:00,11.36,11.37,11.3,11.31,344300.0,11.1043,11.1141,11.0457,11.0554,344300.0
2011-05-02 15:00:00,11.3,11.33,11.3,11.3,473800.0,11.0457,11.075,11.0457,11.0457,473800.0
2011-05-02 15:10:00,11.31,11.32,11.28,11.29,532100.0,11.0554,11.0652,11.0261,11.0359,532100.0
2011-05-02 15:20:00,11.28,11.29,11.26,11.28,458700.0,11.0261,11.0359,11.0066,11.0261,458700.0
2011-05-02 15:30:00,11.27,11.28,11.24,11.24,391200.0,11.0163,11.0261,10.987,10.987,391200.0
2011-05-02 15:40:00,11.24,11.26,11.2,11.26,1019200.0,10.987,11.0066,10.9479,11.0066,1019200.0
2011-05-02 15:50:00,11.26,11.26,11.23,11.24,1007200.0,11.0066,11.0066,10.9772,10.987,1007200.0
2011-05-03 09:30:00,11.2,11.23,10.92,10.94,3426300.0,10.9479,10.9772,10.6742,10.6938,3426300.0
2011-05-03 09:40:00,10.94,11.02,10.93,10.96,1669700.0,10.6938,10.772,10.684,10.7133,1669700.0
2011-05-03 09:50:00,10.96,11.01,10.94,10.99,1073300.0,10.7133,10.7622,10.6938,10.7426,1073300.0
2011-05-03 10:00:00,10.99,11.01,10.93,10.94,1205900.0,10.7426,10.7622,10.684,10.6938,1205900.0
2011-05-03 10:10:00,10.94,10.95,10.87,10.87,1458000.0,10.6938,10.7035,10.6253,10.6253,1458000.0
2011-05-03 10:20:00,10.88,10.92,10.86,10.88,1621500.0,10.6351,10.6742,10.6156,10.6351,1621500.0
2011-05-03 10:30:00,10.88,10.9,10.84,10.84,965000.0,10.6351,10.6547,10.596,10.596,965000.0
2011-05-03 10:40:00,10.84,10.85,10.8,10.82,1224600.0,10.596,10.6058,10.5569,10.5765,1224600.0
2011-05-03 10:50:00,10.83,10.87,10.81,10.85,1098100.0,10.5862,10.6253,10.5667,10.6058,1098100.0
2011-05-03 11:00:00,10.86,10.86,10.8,10.82,1003800.0,10.6156,10.6156,10.5569,10.5765,1003800.0
2011-05-03 11:10:00,10.82,10.85,10.8,10.83,698100.0,10.5765,10.6058,10.5569,10.5862,698100.0
2011-05-03 11:20:00,10.84,10.87,10.83,10.84,618700.0,10.596,10.6253,10.5862,10.596,618700.0
2011-05-03 11:30:00,10.84,10.87,10.83,10.84,748300.0,10.596,10.6253,10.5862,10.596,748300.0
2011-05-03 11:40:00,10.85,10.86,10.82,10.82,642300.0,10.6058,10.6156,10.5765,10.5765,642300.0
2011-05-03 11:50:00,10.82,10.84,10.82,10.83,256900.0,10.5765,10.596,10.5765,10.5862,256900.0
2011-05-03 12:00:00,10.83,10.84,10.81,10.82,584700.0,10.5862,10.596,10.5667,10.5765,584700.0
2011-05-03 12:10:00,10.82,10.83,10.81,10.83,538200.0,10.5765,10.5862,10.5667,10.5862,538200.0
2011-05-03 12:20:00,10.83,10.84,10.81,10.83,607800.0,10.5862,10.596,10.5667,10.5862,607800.0
2011-05-03 12:30:00,10.82,10.85,10.82,10.83,404200.0,10.5765,10.6058,10.5765,10.5862,404200.0
2011-05-03 12:40:00,10.83,10.86,10.83,10.85,267700.0,10.5862,10.6156,10.5862,10.6058,267700.0
2011-05-03 12:50:00,10.85,10.86,10.83,10.85,1102100.0,10.6058,10.6156,10.5862,10.6058,1102100.0
2011-05-03 13:00:00,10.85,10.87,10.84,10.85,895400.0,10.6058,10.6253,10.596,10.6058,895400.0
2011-05-03 13:10:00,10.85,10.88,10.84,10.86,531100.0,10.6058,10.6351,10.596,10.6156,531100.0
2011-05-03 13:20:00,10.87,10.87,10.82,10.85,975400.0,10.6253,10.6253,10.5765,10.6058,975400.0
2011-05-03 13:30:00,10.85,10.87,10.83,10.86,1023600.0,10.6058,10.6253,10.5862,10.6156,1023600.0
2011-05-03 13:40:00,10.86,10.86,10.81,10.84,955700.0,10.6156,10.6156,10.5667,10.596,955700.0
2011-05-03 13:50:00,10.83,10.86,10.82,10.83,845500.0,10.5862,10.6156,10.5765,10.5862,845500.0
2011-05-03 14:00:00,10.83,10.84,10.82,10.83,389900.0,10.5862,10.596,10.5765,10.5862,389900.0
2011-05-03 14:10:00,10.84,10.85,10.81,10.84,517200.0,10.596,10.6058,10.5667,10.596,517200.0
2011-05-03 14:20:00,10.84,10.88,10.84,10.88,539300.0,10.596,10.6351,10.596,10.6351,539300.0
2011-05-03 14:30:00,10.88,10.9,10.86,10.86,788800.0,10.6351,10.6547,10.6156,10.6156,788800.0
2011-05-03 14:40:00,10.86,10.9,10.84,10.86,565500.0,10.6156,10.6547,10.596,10.6156,565500.0
2011-05-03 14:50:00,10.86,10.86,10.82,10.84,587300.0,10.6156,10.6156,10.5765,10.596,587300.0
2011-05-03 15:00:00,10.84,10.88,10.83,10.87,510300.0,10.596,10.6351,10.5862,10.6253,510300.0
2011-05-03 15:10:00,10.87,10.89,10.86,10.86,593500.0,10.6253,10.6449,10.6156,10.6156,593500.0
2011-05-03 15:20:00,10.87,10.91,10.86,10.89,680200.0,10.6253,10.6644,10.6156,10.6449,680200.0
2011-05-03 15:30:00,10.88,10.91,10.86,10.88,895800.0,10.6351,10.6644,10.6156,10.6351,895800.0
2011-05-03 15:40:00,10.88,10.9,10.87,10.88,766600.0,10.6351,10.6547,10.6253,10.6351,766600.0
2011-05-03 15:50:00,10.88,10.91,10.88,10.9,2070000.0,10.6351,10.6644,10.6351,10.6547,2070000.0
2011-05-04 09:30:00,10.87,10.92,10.83,10.92,1115000.0,10.6253,10.6742,10.5862,10.6742,1115000.0
2011-05-04 09:40:00,10.92,10.97,10.89,10.96,850300.0,10.6742,10.7231,10.6449,10.7133,850300.0
2011-05-04 09:50:00,10.97,10.98,10.88,10.92,888100.0,10.7231,10.7329,10.6351,10.6742,888100.0
2011-05-04 10:00:00,10.92,10.94,10.84,10.85,1302000.0,10.6742,10.6938,10.596,10.6058,1302000.0
2011-05-04 10:10:00,10.85,10.9,10.84,10.89,615400.0,10.6058,10.6547,10.596,10.6449,615400.0
2011-05-04 10:20:00,10.88,10.9,10.81,10.85,811000.0,10.6351,10.6547,10.5667,10.6058,811000.0
2011-05-04 10:30:00,10.85,10.85,10.73,10.74,1126900.0,10.6058,10.6058,10.4885,10.4983,1126900.0
2011-05-04 10:40:00,10.74,10.74,10.65,10.71,1488300.0,10.4983,10.4983,10.4103,10.4689,1488300.0
2011-05-04 10:50:00,10.71,10.77,10.7,10.77,622200.0,10.4689,10.5276,10.4592,10.5276,622200.0
2011-05-04 11:00:00,10.77,10.77,10.68,10.71,814600.0,10.5276,10.5276,10.4396,10.4689,814600.0
2011-05-04 11:10:00,10.71,10.73,10.65,10.66,926700.0,10.4689,10.4885,10.4103,10.4201,926700.0
2011-05-04 11:20:00,10.65,10.68,10.61,10.63,1198100.0,10.4103,10.4396,10.3712,10.3907,1198100.0
2011-05-04 11:30:00,10.64,10.65,10.62,10.63,593200.0,10.4005,10.4103,10.381,10.3907,593200.0
2011-05-04 11:40:00,10.63,10.66,10.63,10.64,574100.0,10.3907,10.4201,10.3907,10.4005,574100.0
2011-05-04 11:50:00,10.65,10.66,10.62,10.64,488300.0,10.4103,10.4201,10.381,10.4005,488300.0
2011-05-04 12:00:00,10.65,10.67,10.63,10.63,674200.0,10.4103,10.4298,10.3907,10.3907,674200.0
2011-05-04 12:10:00,10.63,10.65,10.62,10.62,393000.0,10.3907,10.4103,10.381,10.381,393000.0
2011-05-04 12:20:00,10.62,10.64,10.6,10.63,673800.0,10.381,10.4005,10.3614,10.3907,673800.0
2011-05-04 12:30:00,10.63,10.65,10.61,10.62,478200.0,10.3907,10.4103,10.3712,10.381,478200.0
2011-05-04 12:40:00,10.62,10.63,10.6,10.63,498700.0,10.381,10.3907,10.3614,10.3907,498700.0
2011-05-04 12:50:00,10.63,10.67,10.6,10.67,495800.0,10.3907,10.4298,10.3614,10.4298,495800.0
2011-05-04 13:00:00,10.66,10.73,10.66,10.71,837600.0,10.4201,10.4885,10.4201,10.4689,837600.0
2011-05-04 13:10:00,10.7,10.73,10.69,10.71,348400.0,10.4592,10.4885,10.4494,10.4689,348400.0
2011-05-04 13:20:00,10.71,10.75,10.7,10.73,446600.0,10.4689,10.508,10.4592,10.4885,446600.0
2011-05-04 13:30:00,10.72,10.77,10.72,10.76,360900.0,10.4787,10.5276,10.4787,10.5178,360900.0
2011-05-04 13:40:00,10.76,10.76,10.73,10.73,397600.0,10.5178,10.5178,10.4885,10.4885,397600.0
2011-05-04 13:50:00,10.73,10.79,10.71,10.79,868600.0,10.4885,10.5471,10.4689,10.5471,868600.0
2011-05-04 14:00:00,10.79,10.79,10.75,10.76,666400.0,10.5471,10.5471,10.508,10.5178,666400.0
2011-05-04 14:10:00,10.76,10.79,10.74,10.79,557200.0,10.5178,10.5471,10.4983,10.5471,557200.0
2011-05-04 14:20:00,10.79,10.82,10.78,10.8,501200.0,10.5471,10.5765,10.5374,10.5569,501200.0
2011-05-04 14:30:00,10.8,10.82,10.77,10.8,454500.0,10.5569,10.5765,10.5276,10.5569,454500.0
2011-05-04 14:40:00,10.81,10.82,10.77,10.79,383700.0,10.5667,10.5765,10.5276,10.5471,383700.0
2011-05-04 14:50:00,10.79,10.8,10.75,10.77,616000.0,10.5471,10.5569,10.508,10.5276,616000.0
2011-05-04 15:00:00,10.77,10.8,10.73,10.73,953200.0,10.5276,10.5569,10.4885,10.4885,953200.0
2011-05-04 15:10:00,10.74,10.76,10.72,10.76,449500.0,10.4983,10.5178,10.4787,10.5178,449500.0
2011-05-04 15:20:00,10.76,10.78,10.75,10.78,445200.0,10.5178,10.5374,10.508,10.5374,445200.0
2011-05-04 15:30:00,10.78,10.78,10.72,10.75,705000.0,10.5374,10.5374,10.4787,10.508,705000.0
2011-05-04 15:40:00,10.75,10.77,10.73,10.75,757000.0,10.508,10.5276,10.4885,10.508,757000.0
2011-05-04 15:50:00,10.75,10.76,10.72,10.74,1584500.0,10.508,10.5178,10.4787,10.4983,1584500.0
2011-05-05 09:30:00,10.67,10.7,10.6,10.7,1214600.0,10.4298,10.4592,10.3614,10.4592,1214600.0
2011-05-05 09:40:00,10.7,10.74,10.65,10.67,1082200.0,10.4592,10.4983,10.4103,10.4298,1082200.0
2011-05-05 09:50:00,10.67,10.71,10.61,10.7,987000.0,10.4298,10.4689,10.3712,10.4592,987000.0
2011-05-05 10:00:00,10.7,10.73,10.69,10.7,866700.0,10.4592,10.4885,10.4494,10.4592,866700.0
2011-05-05 10:10:00,10.7,10.72,10.69,10.71,606300.0,10.4592,10.4787,10.4494,10.4689,606300.0
2011-05-05 10:20:00,10.71,10.8,10.69,10.8,876900.0,10.4689,10.5569,10.4494,10.5569,876900.0
2011-05-05 10:30:00,10.79,10.81,10.76,10.81,968600.0,10.5471,10.5667,10.5178,10.5667,968600.0
2011-05-05 10:40:00,10.8,10.83,10.77,10.81,687000.0,10.5569,10.5862,10.5276,10.5667,687000.0
2011-05-05 10:50:00,10.81,10.81,10.76,10.76,586100.0,10.5667,10.5667,10.5178,10.5178,586100.0
2011-05-05 11:00:00,10.76,10.78,10.69,10.71,796600.0,10.5178,10.5374,10.4494,10.4689,796600.0
2011-05-05 11:10:00,10.71,10.71,10.63,10.68,824200.0,10.4689,10.4689,10.3907,10.4396,824200.0
2011-05-05 11:20:00,10.67,10.69,10.66,10.69,392700.0,10.4298,10.4494,10.4201,10.4494,392700.0
2011-05-05 11:30:00,10.69,10.78,10.68,10.76,555900.0,10.4494,10.5374,10.4396,10.5178,555900.0
2011-05-05 11:40:00,10.76,10.81,10.75,10.79,601000.0,10.5178,10.5667,10.508,10.5471,601000.0
2011-05-05 11:50:00,10.78,10.8,10.75,10.78,545800.0,10.5374,10.5569,10.508,10.5374,545800.0
2011-05-05 12:00:00,10.78,10.86,10.78,10.86,919600.0,10.5374,10.6156,10.5374,10.6156,919600.0
2011-05-05 12:10:00,10.86,10.89,10.85,10.89,1051100.0,10.6156,10.6449,10.6058,10.6449,1051100.0
2011-05-05 12:20:00,10.88,10.98,10.87,10.97,1476100.0,10.6351,10.7329,10.6253,10.7231,1476100.0
2011-05-05 12:30:00,10.97,10.98,10.91,10.91,689400.0,10.7231,10.7329,10.6644,10.6644,689400.0
2011-05-05 12:40:00,10.92,10.94,10.91,10.91,322400.0,10.6742,10.6938,10.6644,10.6644,322400.0
2011-05-05 12:50:00,10.91,10.99,10.9,10.98,980800.0,10.6644,10.7426,10.6547,10.7329,980800.0
2011-05-05 13:00:00,10.98,11.02,10.97,11.02,1465100.0,10.7329,10.772,10.7231,10.772,1465100.0
2011-05-05 13:10:00,11.01,11.06,11.01,11.04,554600.0,10.7622,10.8111,10.7622,10.7915,554600.0
2011-05-05 13:20:00,11.04,11.04,10.99,11.0,501900.0,10.7915,10.7915,10.7426,10.7524,501900.0
2011-05-05 13:30:00,11.0,11.01,10.97,10.98,382800.0,10.7524,10.7622,10.7231,10.7329,382800.0
2011-05-05 13:40:00,10.98,10.99,10.95,10.97,478200.0,10.7329,10.7426,10.7035,10.7231,478200.0
2011-05-05 13:50:00,10.98,11.0,10.96,10.99,306700.0,10.7329,10.7524,10.7133,10.7426,306700.0
2011-05-05 14:00:00,11.0,11.0,10.96,10.96,332800.0,10.7524,10.7524,10.7133,10.7133,332800.0
2011-05-05 14:10:00,10.96,11.0,10.95,11.0,594300.0,10.7133,10.7524,10.7035,10.7524,594300.0
2011-05-05 14:20:00,10.99,11.04,10.99,11.04,533000.0,10.7426,10.7915,10.7426,10.7915,533000.0
2011-05-05 14:30:00,11.04,11.07,11.02,11.07,869300.0,10.7915,10.8208,10.772,10.8208,869300.0
2011-05-05 14:40:00,11.07,11.07,11.01,11.03,799300.0,10.8208,10.8208,10.7622,10.7817,799300.0
2011-05-05 14:50:00,11.03,11.04,10.95,10.97,829400.0,10.7817,10.7915,10.7035,10.7231,829400.0
2011-05-05 15:00:00,10.97,10.99,10.95,10.95,776900.0,10.7231,10.7426,10.7035,10.7035,776900.0
2011-05-05 15:10:00,10.96,10.96,10.87,10.9,1764900.0,10.7133,10.7133,10.6253,10.6547,1764900.0
2011-05-05 15:20:00,10.9,10.91,10.81,10.81,1009900.0,10.6547,10.6644,10.5667,10.5667,1009900.0
2011-05-05 15:30:00,10.82,10.89,10.8,10.88,1557200.0,10.5765,10.6449,10.5569,10.6351,1557200.0
2011-05-05 15:40:00,10.88,10.93,10.84,10.91,1405300.0,10.6351,10.684,10.596,10.6644,1405300.0
2011-05-05 15:50:00,10.91,10.93,10.89,10.92,1915600.0,10.6644,10.684,10.6449,10.6742,1915600.0
2011-05-06 09:30:00,11.07,11.13,11.03,11.06,1430500.0,10.8208,10.8795,10.7817,10.8111,1430500.0
2011-05-06 09:40:00,11.06,11.08,10.99,11.0,1043200.0,10.8111,10.8306,10.7426,10.7524,1043200.0
2011-05-06 09:50:00,11.0,11.04,10.96,11.0,677800.0,10.7524,10.7915,10.7133,10.7524,677800.0
2011-05-06 10:00:00,11.01,11.03,10.97,10.97,849300.0,10.7622,10.7817,10.7231,10.7231,849300.0
2011-05-06 10:10:00,10.97,11.03,10.97,11.01,1492700.0,10.7231,10.7817,10.7231,10.7622,1492700.0
2011-05-06 10:20:00,11.01,11.07,11.01,11.04,790800.0,10.7622,10.8208,10.7622,10.7915,790800.0
2011-05-06 10:30:00,11.04,11.06,11.01,11.03,781000.0,10.7915,10.8111,10.7622,10.7817,781000.0
2011-05-06 10:40:00,11.03,11.04,11.01,11.03,366400.0,10.7817,10.7915,10.7622,10.7817,366400.0
2011-05-06 10:50:00,11.03,11.04,11.02,11.02,397900.0,10.7817,10.7915,10.772,10.772,397900.0
2011-05-06 11:00:00,11.04,11.05,11.03,11.03,347900.0,10.7915,10.8013,10.7817,10.7817,347900.0
2011-05-06 11:10:00,11.03,11.07,11.01,11.06,463400.0,10.7817,10.8208,10.7622,10.8111,463400.0
2011-05-06 11:20:00,11.05,11.07,11.04,11.07,464700.0,10.8013,10.8208,10.7915,10.8208,464700.0
2011-05-06 11:30:00,11.06,11.07,11.03,11.05,431400.0,10.8111,10.8208,10.7817,10.8013,431400.0
2011-05-06 11:40:00,11.05,11.07,11.04,11.07,614200.0,10.8013,10.8208,10.7915,10.8208,614200.0
2011-05-06 11:50:00,11.07,11.08,11.04,11.06,872800.0,10.8208,10.8306,10.7915,10.8111,872800.0
2011-05-06 12:00:00,11.07,11.07,11.01,11.01,675400.0,10.8208,10.8208,10.7622,10.7622,675400.0
2011-05-06 12:10:00,11.02,11.05,11.0,11.01,547300.0,10.772,10.8013,10.7524,10.7622,547300.0
2011-05-06 12:20:00,11.01,11.04,10.99,11.0,377300.0,10.7622,10.7915,10.7426,10.7524,377300.0
2011-05-06 12:30:00,11.0,11.03,10.99,11.01,633200.0,10.7524,10.7817,10.7426,10.7622,633200.0
2011-05-06 12:40:00,11.0,11.02,10.96,10.97,465500.0,10.7524,10.772,10.7133,10.7231,465500.0
2011-05-06 12:50:00,10.98,10.99,10.96,10.99,279000.0,10.7329,10.7426,10.7133,10.7426,279000.0
2011-05-06 13:00:00,10.99,11.01,10.98,11.01,216700.0,10.7426,10.7622,10.7329,10.7622,216700.0
2011-05-06 13:10:00,11.01,11.01,10.94,10.95,386800.0,10.7622,10.7622,10.6938,10.7035,386800.0
2011-05-06 13:20:00,10.94,10.96,10.92,10.93,462000.0,10.6938,10.7133,10.6742,10.684,462000.0
2011-05-06 13:30:00,10.94,10.96,10.93,10.94,294100.0,10.6938,10.7133,10.684,10.6938,294100.0
2011-05-06 13:40:00,10.94,10.97,10.91,10.93,301800.0,10.6938,10.7231,10.6644,10.684,301800.0
2011-05-06 13:50:00,10.93,10.95,10.92,10.94,153700.0,10.684,10.7035,10.6742,10.6938,153700.0
2011-05-06 14:00:00,10.93,10.97,10.92,10.97,290600.0,10.684,10.7231,10.6742,10.7231,290600.0
2011-05-06 14:10:00,10.97,10.99,10.95,10.96,339800.0,10.7231,10.7426,10.7035,10.7133,339800.0
2011-05-06 14:20:00,10.96,10.97,10.94,10.96,369500.0,10.7133,10.7231,10.6938,10.7133,369500.0
2011-05-06 14:30:00,10.95,10.96,10.88,10.9,357400.0,10.7035,10.7133,10.6351,10.6547,357400.0
2011-05-06 14:40:00,10.89,10.93,10.88,10.91,391400.0,10.6449,10.684,10.6351,10.6644,391400.0
2011-05-06 14:50:00,10.91,10.93,10.88,10.9,331800.0,10.6644,10.684,10.6351,10.6547,331800.0
2011-05-06 15:00:00,10.89,10.94,10.89,10.92,589500.0,10.6449,10.6938,10.6449,10.6742,589500.0
2011-05-06 15:10:00,10.92,10.93,10.9,10.93,225700.0,10.6742,10.684,10.6547,10.684,225700.0
2011-05-06 15:20:00,10.93,10.93,10.87,10.9,720000.0,10.684,10.684,10.6253,10.6547,720000.0
2011-05-06 15:30:00,10.9,10.92,10.88,10.88,467300.0,10.6547,10.6742,10.6351,10.6351,467300.0
2011-05-06 15:40:00,10.89,10.93,10.88,10.92,511600.0,10.6449,10.684,10.6351,10.6742,511600.0
2011-05-06 15:50:00,10.92,10.92,10.87,10.87,1097800.0,10.6742,10.6742,10.6253,10.6253,1097800.0
2011-05-09 09:30:00,10.82,10.86,10.65,10.69,2065700.0,10.5765,10.6156,10.4103,10.4494,2065700.0
2011-05-09 09:40:00,10.69,10.7,10.59,10.63,1666300.0,10.4494,10.4592,10.3516,10.3907,1666300.0
2011-05-09 09:50:00,10.62,10.67,10.6,10.63,1236900.0,10.381,10.4298,10.3614,10.3907,1236900.0
2011-05-09 10:00:00,10.63,10.63,10.5,10.51,3015500.0,10.3907,10.3907,10.2637,10.2734,3015500.0
2011-05-09 10:10:00,10.52,10.54,10.43,10.44,3302000.0,10.2832,10.3028,10.1952,10.205,3302000.0
2011-05-09 10:20:00,10.44,10.46,10.3,10.31,4437400.0,10.205,10.2246,10.0682,10.0779,4437400.0
2011-05-09 10:30:00,10.3,10.36,10.28,10.3,2608100.0,10.0682,10.1268,10.0486,10.0682,2608100.0
2011-05-09 10:40:00,10.3,10.32,10.25,10.29,2893200.0,10.0682,10.0877,10.0193,10.0584,2893200.0
2011-05-09 10:50:00,10.28,10.37,10.27,10.33,1566900.0,10.0486,10.1366,10.0388,10.0975,1566900.0
2011-05-09 11:00:00,10.32,10.35,10.3,10.32,1577600.0,10.0877,10.117,10.0682,10.0877,1577600.0
2011-05-09 11:10:00,10.33,10.44,10.32,10.43,1793000.0,10.0975,10.205,10.0877,10.1952,1793000.0
2011-05-09 11:20:00,10.43,10.45,10.41,10.42,1326100.0,10.1952,10.2148,10.1757,10.1855,1326100.0
2011-05-09 11:30:00,10.43,10.43,10.41,10.43,555100.0,10.1952,10.1952,10.1757,10.1952,555100.0
2011-05-09 11:40:00,10.43,10.43,10.38,10.42,786700.0,10.1952,10.1952,10.1464,10.1855,786700.0
2011-05-09 11:50:00,10.42,10.46,10.41,10.46,702200.0,10.1855,10.2246,10.1757,10.2246,702200.0
2011-05-09 12:00:00,10.46,10.48,10.45,10.46,872400.0,10.2246,10.2441,10.2148,10.2246,872400.0
2011-05-09 12:10:00,10.47,10.49,10.46,10.46,624400.0,10.2343,10.2539,10.2246,10.2246,624400.0
2011-05-09 12:20:00,10.47,10.47,10.42,10.43,491400.0,10.2343,10.2343,10.1855,10.1952,491400.0
2011-05-09 12:30:00,10.43,10.44,10.42,10.44,344400.0,10.1952,10.205,10.1855,10.205,344400.0
2011-05-09 12:40:00,10.44,10.45,10.43,10.44,636200.0,10.205,10.2148,10.1952,10.205,636200.0
2011-05-09 12:50:00,10.44,10.44,10.39,10.39,619800.0,10.205,10.205,10.1561,10.1561,619800.0
2011-05-09 13:00:00,10.39,10.41,10.35,10.41,1175500.0,10.1561,10.1757,10.117,10.1757,1175500.0
2011-05-09 13:10:00,10.41,10.42,10.4,10.42,348300.0,10.1757,10.1855,10.1659,10.1855,348300.0
2011-05-09 13:20:00,10.42,10.44,10.41,10.43,386100.0,10.1855,10.205,10.1757,10.1952,386100.0
2011-05-09 13:30:00,10.43,10.47,10.42,10.46,513700.0,10.1952,10.2343,10.1855,10.2246,513700.0
2011-05-09 13:40:00,10.46,10.49,10.45,10.48,514300.0,10.2246,10.2539,10.2148,10.2441,514300.0
2011-05-09 13:50:00,10.49,10.5,10.47,10.48,567600.0,10.2539,10.2637,10.2343,10.2441,567600.0
2011-05-09 14:00:00,10.48,10.5,10.45,10.49,766400.0,10.2441,10.2637,10.2148,10.2539,766400.0
2011-05-09 14:10:00,10.49,10.52,10.48,10.51,790600.0,10.2539,10.2832,10.2441,10.2734,790600.0
2011-05-09 14:20:00,10.51,10.51,10.48,10.5,323000.0,10.2734,10.2734,10.2441,10.2637,323000.0
2011-05-09 14:30:00,10.5,10.54,10.49,10.54,956600.0,10.2637,10.3028,10.2539,10.3028,956600.0
2011-05-09 14:40:00,10.54,10.55,10.48,10.48,807100.0,10.3028,10.3125,10.2441,10.2441,807100.0
2011-05-09 14:50:00,10.49,10.5,10.48,10.5,465900.0,10.2539,10.2637,10.2441,10.2637,465900.0
2011-05-09 15:00:00,10.5,10.5,10.47,10.49,480300.0,10.2637,10.2637,10.2343,10.2539,480300.0
2011-05-09 15:10:00,10.49,10.51,10.47,10.5,551900.0,10.2539,10.2734,10.2343,10.2637,551900.0
2011-05-09 15:20:00,10.51,10.53,10.49,10.49,791800.0,10.2734,10.293,10.2539,10.2539,791800.0
2011-05-09 15:30:00,10.49,10.52,10.48,10.49,901400.0,10.2539,10.2832,10.2441,10.2539,901400.0
2011-05-09 15:40:00,10.49,10.5,10.45,10.47,1202400.0,10.2539,10.2637,10.2148,10.2343,1202400.0
2011-05-09 15:50:00,10.47,10.48,10.45,10.45,1835500.0,10.2343,10.2441,10.2148,10.2148,1835500.0
2011-05-10 09:30:00,10.5,10.55,10.43,10.44,1138200.0,10.2637,10.3125,10.1952,10.205,1138200.0
2011-05-10 09:40:00,10.43,10.49,10.38,10.47,738200.0,10.1952,10.2539,10.1464,10.2343,738200.0
2011-05-10 09:50:00,10.47,10.55,10.47,10.53,661500.0,10.2343,10.3125,10.2343,10.293,661500.0
2011-05-10 10:00:00,10.54,10.57,10.52,10.56,542300.0,10.3028,10.3321,10.2832,10.3223,542300.0
2011-05-10 10:10:00,10.55,10.57,10.53,10.56,894400.0,10.3125,10.3321,10.293,10.3223,894400.0
2011-05-10 10:20:00,10.57,10.62,10.56,10.61,612400.0,10.3321,10.381,10.3223,10.3712,612400.0
2011-05-10 10:30:00,10.61,10.63,10.6,10.62,623300.0,10.3712,10.3907,10.3614,10.381,623300.0
2011-05-10 10:40:00,10.62,10.62,10.59,10.61,387600.0,10.381,10.381,10.3516,10.3712,387600.0
2011-05-10 10:50:00,10.61,10.64,10.6,10.62,549800.0,10.3712,10.4005,10.3614,10.381,549800.0
2011-05-10 11:00:00,10.61,10.63,10.6,10.63,458800.0,10.3712,10.3907,10.3614,10.3907,458800.0
2011-05-10 11:10:00,10.63,10.66,10.6,10.61,655900.0,10.3907,10.4201,10.3614,10.3712,655900.0
2011-05-10 11:20:00,10.61,10.62,10.55,10.56,559900.0,10.3712,10.381,10.3125,10.3223,559900.0
2011-05-10 11:30:00,10.55,10.6,10.55,10.59,1002700.0,10.3125,10.3614,10.3125,10.3516,1002700.0
2011-05-10 11:40:00,10.59,10.62,10.58,10.62,341900.0,10.3516,10.381,10.3419,10.381,341900.0
2011-05-10 11:50:00,10.61,10.63,10.61,10.62,220200.0,10.3712,10.3907,10.3712,10.381,220200.0
2011-05-10 12:00:00,10.62,10.68,10.62,10.67,774000.0,10.381,10.4396,10.381,10.4298,774000.0
2011-05-10 12:10:00,10.68,10.7,10.67,10.68,535000.0,10.4396,10.4592,10.4298,10.4396,535000.0
2011-05-10 12:20:00,10.69,10.71,10.62,10.65,832900.0,10.4494,10.4689,10.381,10.4103,832900.0
2011-05-10 12:30:00,10.65,10.67,10.63,10.64,748200.0,10.4103,10.4298,10.3907,10.4005,748200.0
2011-05-10 12:40:00,10.64,10.65,10.6,10.61,974700.0,10.4005,10.4103,10.3614,10.3712,974700.0
2011-05-10 12:50:00,10.61,10.62,10.57,10.57,584100.0,10.3712,10.381,10.3321,10.3321,584100.0
2011-05-10 13:00:00,10.58,10.58,10.54,10.55,656400.0,10.3419,10.3419,10.3028,10.3125,656400.0
2011-05-10 13:10:00,10.56,10.57,10.53,10.57,369100.0,10.3223,10.3321,10.293,10.3321,369100.0
2011-05-10 13:20:00,10.57,10.61,10.57,10.59,710300.0,10.3321,10.3712,10.3321,10.3516,710300.0
2011-05-10 13:30:00,10.59,10.59,10.56,10.58,407900.0,10.3516,10.3516,10.3223,10.3419,407900.0
2011-05-10 13:40:00,10.57,10.58,10.57,10.57,165500.0,10.3321,10.3419,10.3321,10.3321,165500.0
2011-05-10 13:50:00,10.57,10.59,10.56,10.59,345100.0,10.3321,10.3516,10.3223,10.3516,345100.0
2011-05-10 14:00:00,10.59,10.59,10.57,10.59,262000.0,10.3516,10.3516,10.3321,10.3516,262000.0
2011-05-10 14:10:00,10.59,10.64,10.58,10.64,529900.0,10.3516,10.4005,10.3419,10.4005,529900.0
2011-05-10 14:20:00,10.64,10.64,10.58,10.6,588500.0,10.4005,10.4005,10.3419,10.3614,588500.0
2011-05-10 14:30:00,10.6,10.61,10.59,10.6,791700.0,10.3614,10.3712,10.3516,10.3614,791700.0
2011-05-10 14:40:00,10.6,10.62,10.59,10.6,567500.0,10.3614,10.381,10.3516,10.3614,567500.0
2011-05-10 14:50:00,10.61,10.62,10.6,10.62,418900.0,10.3712,10.381,10.3614,10.381,418900.0
2011-05-10 15:00:00,10.62,10.62,10.6,10.62,302200.0,10.381,10.381,10.3614,10.381,302200.0
2011-05-10 15:10:00,10.62,10.67,10.62,10.67,677800.0,10.381,10.4298,10.381,10.4298,677800.0
2011-05-10 15:20:00,10.67,10.67,10.63,10.63,459600.0,10.4298,10.4298,10.3907,10.3907,459600.0
2011-05-10 15:30:00,10.63,10.65,10.59,10.6,791500.0,10.3907,10.4103,10.3516,10.3614,791500.0
2011-05-10 15:40:00,10.59,10.63,10.59,10.63,407100.0,10.3516,10.3907,10.3516,10.3907,407100.0
2011-05-10 15:50:00,10.63,10.63,10.6,10.63,981900.0,10.3907,10.3907,10.3614,10.3907,981900.0
2011-05-11 09:30:00,10.68,10.75,10.64,10.74,1457300.0,10.4396,10.508,10.4005,10.4983,1457300.0
2011-05-11 09:40:00,10.75,10.88,10.73,10.87,2121200.0,10.508,10.6351,10.4885,10.6253,2121200.0
2011-05-11 09:50:00,10.86,10.93,10.83,10.91,1329600.0,10.6156,10.684,10.5862,10.6644,1329600.0
2011-05-11 10:00:00,10.91,10.92,10.85,10.86,1440700.0,10.6644,10.6742,10.6058,10.6156,1440700.0
2011-05-11 10:10:00,10.87,10.87,10.79,10.87,2023900.0,10.6253,10.6253,10.5471,10.6253,2023900.0
2011-05-11 10:20:00,10.87,10.91,10.86,10.88,846100.0,10.6253,10.6644,10.6156,10.6351,846100.0
2011-05-11 10:30:00,10.87,10.88,10.75,10.75,1212900.0,10.6253,10.6351,10.508,10.508,1212900.0
2011-05-11 10:40:00,10.75,10.78,10.71,10.71,1058700.0,10.508,10.5374,10.4689,10.4689,1058700.0
2011-05-11 10:50:00,10.71,10.74,10.7,10.74,1151000.0,10.4689,10.4983,10.4592,10.4983,1151000.0
2011-05-11 11:00:00,10.74,10.74,10.71,10.72,762900.0,10.4983,10.4983,10.4689,10.4787,762900.0
2011-05-11 11:10:00,10.73,10.75,10.71,10.73,646100.0,10.4885,10.508,10.4689,10.4885,646100.0
2011-05-11 11:20:00,10.74,10.74,10.66,10.66,790900.0,10.4983,10.4983,10.4201,10.4201,790900.0
2011-05-11 11:30:00,10.67,10.71,10.66,10.68,737100.0,10.4298,10.4689,10.4201,10.4396,737100.0
2011-05-11 11:40:00,10.67,10.69,10.65,10.67,765000.0,10.4298,10.4494,10.4103,10.4298,765000.0
2011-05-11 11:50:00,10.66,10.67,10.55,10.57,743600.0,10.4201,10.4298,10.3125,10.3321,743600.0
2011-05-11 12:00:00,10.57,10.59,10.53,10.58,1298900.0,10.3321,10.3516,10.293,10.3419,1298900.0
2011-05-11 12:10:00,10.58,10.58,10.5,10.53,622500.0,10.3419,10.3419,10.2637,10.293,622500.0
2011-05-11 12:20:00,10.53,10.57,10.52,10.54,900300.0,10.293,10.3321,10.2832,10.3028,900300.0
2011-05-11 12:30:00,10.53,10.58,10.52,10.55,566000.0,10.293,10.3419,10.2832,10.3125,566000.0
2011-05-11 12:40:00,10.56,10.57,10.5,10.52,454000.0,10.3223,10.3321,10.2637,10.2832,454000.0
2011-05-11 12:50:00,10.51,10.54,10.5,10.53,710900.0,10.2734,10.3028,10.2637,10.293,710900.0
2011-05-11 13:00:00,10.53,10.54,10.48,10.48,659000.0,10.293,10.3028,10.2441,10.2441,659000.0
2011-05-11 13:10:00,10.49,10.51,10.47,10.47,788500.0,10.2539,10.2734,10.2343,10.2343,788500.0
2011-05-11 13:20:00,10.47,10.5,10.45,10.46,1090600.0,10.2343,10.2637,10.2148,10.2246,1090600.0
2011-05-11 13:30:00,10.46,10.46,10.39,10.44,1302300.0,10.2246,10.2246,10.1561,10.205,1302300.0
2011-05-11 13:40:00,10.44,10.46,10.41,10.44,822600.0,10.205,10.2246,10.1757,10.205,822600.0
2011-05-11 13:50:00,10.43,10.46,10.41,10.42,591100.0,10.1952,10.2246,10.1757,10.1855,591100.0
2011-05-11 14:00:00,10.42,10.45,10.4,10.42,878200.0,10.1855,10.2148,10.1659,10.1855,878200.0
2011-05-11 14:10:00,10.43,10.43,10.4,10.42,606900.0,10.1952,10.1952,10.1659,10.1855,606900.0
2011-05-11 14:20:00,10.42,10.42,10.38,10.4,798500.0,10.1855,10.1855,10.1464,10.1659,798500.0
2011-05-11 14:30:00,10.4,10.47,10.39,10.45,861800.0,10.1659,10.2343,10.1561,10.2148,861800.0
2011-05-11 14:40:00,10.45,10.47,10.42,10.43,1071500.0,10.2148,10.2343,10.1855,10.1952,1071500.0
2011-05-11 14:50:00,10.43,10.44,10.42,10.42,525400.0,10.1952,10.205,10.1855,10.1855,525400.0
2011-05-11 15:00:00,10.43,10.43,10.4,10.42,855600.0,10.1952,10.1952,10.1659,10.1855,855600.0
2011-05-11 15:10:00,10.42,10.43,10.4,10.43,579600.0,10.1855,10.1952,10.1659,10.1952,579600.0
2011-05-11 15:20:00,10.43,10.45,10.42,10.42,849500.0,10.1952,10.2148,10.1855,10.1855,849500.0
2011-05-11 15:30:00,10.43,10.43,10.38,10.41,1096400.0,10.1952,10.1952,10.1464,10.1757,1096400.0
2011-05-11 15:40:00,10.4,10.42,10.38,10.41,1043200.0,10.1659,10.1855,10.1464,10.1757,1043200.0
2011-05-11 15:50:00,10.42,10.42,10.4,10.41,2651900.0,10.1855,10.1855,10.1659,10.1757,2651900.0
2011-05-12 09:30:00,10.36,10.41,10.23,10.38,1908400.0,10.1268,10.1757,9.9997,10.1464,1908400.0
2011-05-12 09:40:00,10.39,10.4,10.28,10.32,820700.0,10.1561,10.1659,10.0486,10.0877,820700.0
2011-05-12 09:50:00,10.32,10.4,10.31,10.38,1049300.0,10.0877,10.1659,10.0779,10.1464,1049300.0
2011-05-12 10:00:00,10.38,10.48,10.38,10.48,1140500.0,10.1464,10.2441,10.1464,10.2441,1140500.0
2011-05-12 10:10:00,10.48,10.51,10.45,10.46,1153400.0,10.2441,10.2734,10.2148,10.2246,1153400.0
2011-05-12 10:20:00,10.46,10.49,10.45,10.48,825300.0,10.2246,10.2539,10.2148,10.2441,825300.0
2011-05-12 10:30:00,10.47,10.5,10.45,10.47,550200.0,10.2343,10.2637,10.2148,10.2343,550200.0
2011-05-12 10:40:00,10.47,10.47,10.41,10.43,336500.0,10.2343,10.2343,10.1757,10.1952,336500.0
2011-05-12 10:50:00,10.43,10.45,10.35,10.38,1074700.0,10.1952,10.2148,10.117,10.1464,1074700.0
2011-05-12 11:00:00,10.38,10.42,10.36,10.4,417100.0,10.1464,10.1855,10.1268,10.1659,417100.0
2011-05-12 11:10:00,10.4,10.46,10.4,10.46,298900.0,10.1659,10.2246,10.1659,10.2246,298900.0
2011-05-12 11:20:00,10.46,10.53,10.44,10.51,598900.0,10.2246,10.293,10.205,10.2734,598900.0
2011-05-12 11:30:00,10.52,10.54,10.49,10.54,550200.0,10.2832,10.3028,10.2539,10.3028,550200.0
2011-05-12 11:40:00,10.54,10.62,10.53,10.62,1242100.0,10.3028,10.381,10.293,10.381,1242100.0
2011-05-12 11:50:00,10.62,10.63,10.57,10.6,1468000.0,10.381,10.3907,10.3321,10.3614,1468000.0
2011-05-12 12:00:00,10.59,10.6,10.57,10.59,469800.0,10.3516,10.3614,10.3321,10.3516,469800.0
2011-05-12 12:10:00,10.6,10.63,10.58,10.63,845800.0,10.3614,10.3907,10.3419,10.3907,845800.0
2011-05-12 12:20:00,10.63,10.65,10.62,10.65,357800.0,10.3907,10.4103,10.381,10.4103,357800.0
2011-05-12 12:30:00,10.65,10.66,10.63,10.63,291300.0,10.4103,10.4201,10.3907,10.3907,291300.0
2011-05-12 12:40:00,10.63,10.64,10.6,10.62,453600.0,10.3907,10.4005,10.3614,10.381,453600.0
2011-05-12 12:50:00,10.62,10.64,10.61,10.63,297100.0,10.381,10.4005,10.3712,10.3907,297100.0
2011-05-12 13:00:00,10.64,10.68,10.63,10.66,699200.0,10.4005,10.4396,10.3907,10.4201,699200.0
2011-05-12 13:10:00,10.66,10.72,10.65,10.7,1053200.0,10.4201,10.4787,10.4103,10.4592,1053200.0
2011-05-12 13:20:00,10.7,10.71,10.67,10.68,342600.0,10.4592,10.4689,10.4298,10.4396,342600.0
2011-05-12 13:30:00,10.67,10.69,10.63,10.69,692100.0,10.4298,10.4494,10.3907,10.4494,692100.0
2011-05-12 13:40:00,10.69,10.69,10.66,10.68,287200.0,10.4494,10.4494,10.4201,10.4396,287200.0
2011-05-12 13:50:00,10.68,10.7,10.65,10.67,997000.0,10.4396,10.4592,10.4103,10.4298,997000.0
2011-05-12 14:00:00,10.67,10.69,10.66,10.68,318500.0,10.4298,10.4494,10.4201,10.4396,318500.0
2011-05-12 14:10:00,10.67,10.69,10.66,10.68,253400.0,10.4298,10.4494,10.4201,10.4396,253400.0
2011-05-12 14:20:00,10.67,10.72,10.66,10.7,1434800.0,10.4298,10.4787,10.4201,10.4592,1434800.0
2011-05-12 14:30:00,10.7,10.71,10.68,10.68,1174000.0,10.4592,10.4689,10.4396,10.4396,1174000.0
2011-05-12 14:40:00,10.68,10.69,10.66,10.66,300500.0,10.4396,10.4494,10.4201,10.4201,300500.0
2011-05-12 14:50:00,10.66,10.67,10.61,10.64,386100.0,10.4201,10.4298,10.3712,10.4005,386100.0
2011-05-12 15:00:00,10.63,10.67,10.61,10.65,844500.0,10.3907,10.4298,10.3712,10.4103,844500.0
2011-05-12 15:10:00,10.65,10.67,10.63,10.67,573200.0,10.4103,10.4298,10.3907,10.4298,573200.0
2011-05-12 15:20:00,10.67,10.67,10.63,10.66,396800.0,10.4298,10.4298,10.3907,10.4201,396800.0
2011-05-12 15:30:00,10.66,10.68,10.62,10.68,650600.0,10.4201,10.4396,10.381,10.4396,650600.0
2011-05-12 15:40:00,10.68,10.68,10.64,10.65,1058600.0,10.4396,10.4396,10.4005,10.4103,1058600.0
2011-05-12 15:50:00,10.64,10.66,10.63,10.66,1615900.0,10.4005,10.4201,10.3907,10.4201,1615900.0
2011-05-13 09:30:00,10.66,10.67,10.43,10.46,1943600.0,10.4201,10.4298,10.1952,10.2246,1943600.0
2011-05-13 09:40:00,10.45,10.54,10.42,10.53,918600.0,10.2148,10.3028,10.1855,10.293,918600.0
2011-05-13 09:50:00,10.53,10.65,10.5,10.61,869800.0,10.293,10.4103,10.2637,10.3712,869800.0
2011-05-13 10:00:00,10.62,10.63,10.51,10.52,1677900.0,10.381,10.3907,10.2734,10.2832,1677900.0
2011-05-13 10:10:00,10.52,10.6,10.51,10.59,880200.0,10.2832,10.3614,10.2734,10.3516,880200.0
2011-05-13 10:20:00,10.59,10.61,10.54,10.59,720300.0,10.3516,10.3712,10.3028,10.3516,720300.0
2011-05-13 10:30:00,10.6,10.62,10.56,10.57,580700.0,10.3614,10.381,10.3223,10.3321,580700.0
2011-05-13 10:40:00,10.58,10.59,10.52,10.53,397100.0,10.3419,10.3516,10.2832,10.293,397100.0
2011-05-13 10:50:00,10.53,10.55,10.52,10.52,169300.0,10.293,10.3125,10.2832,10.2832,169300.0
2011-05-13 11:00:00,10.53,10.53,10.47,10.51,496200.0,10.293,10.293,10.2343,10.2734,496200.0
2011-05-13 11:10:00,10.5,10.55,10.49,10.51,830600.0,10.2637,10.3125,10.2539,10.2734,830600.0
2011-05-13 11:20:00,10.5,10.51,10.44,10.49,897900.0,10.2637,10.2734,10.205,10.2539,897900.0
2011-05-13 11:30:00,10.49,10.58,10.4,10.52,2068300.0,10.2539,10.3419,10.1659,10.2832,2068300.0
2011-05-13 11:40:00,10.52,10.58,10.45,10.54,1679500.0,10.2832,10.3419,10.2148,10.3028,1679500.0
2011-05-13 11:50:00,10.54,10.59,10.5,10.52,904200.0,10.3028,10.3516,10.2637,10.2832,904200.0
2011-05-13 12:00:00,10.51,10.55,10.43,10.45,896100.0,10.2734,10.3125,10.1952,10.2148,896100.0
2011-05-13 12:10:00,10.45,10.52,10.44,10.48,892400.0,10.2148,10.2832,10.205,10.2441,892400.0
2011-05-13 12:20:00,10.49,10.49,10.45,10.49,341600.0,10.2539,10.2539,10.2148,10.2539,341600.0
2011-05-13 12:30:00,10.49,10.52,10.48,10.48,424700.0,10.2539,10.2832,10.2441,10.2441,424700.0
2011-05-13 12:40:00,10.48,10.52,10.47,10.5,458600.0,10.2441,10.2832,10.2343,10.2637,458600.0
2011-05-13 12:50:00,10.5,10.51,10.46,10.47,457500.0,10.2637,10.2734,10.2246,10.2343,457500.0
2011-05-13 13:00:00,10.47,10.49,10.46,10.48,204400.0,10.2343,10.2539,10.2246,10.2441,204400.0
2011-05-13 13:10:00,10.48,10.49,10.46,10.47,189700.0,10.2441,10.2539,10.2246,10.2343,189700.0
2011-05-13 13:20:00,10.47,10.47,10.41,10.43,698100.0,10.2343,10.2343,10.1757,10.1952,698100.0
2011-05-13 13:30:00,10.43,10.46,10.42,10.43,368700.0,10.1952,10.2246,10.1855,10.1952,368700.0
2011-05-13 13:40:00,10.43,10.45,10.42,10.42,288000.0,10.1952,10.2148,10.1855,10.1855,288000.0
2011-05-13 13:50:00,10.43,10.43,10.4,10.4,291400.0,10.1952,10.1952,10.1659,10.1659,291400.0
2011-05-13 14:00:00,10.41,10.43,10.4,10.43,257300.0,10.1757,10.1952,10.1659,10.1952,257300.0
2011-05-13 14:10:00,10.43,10.47,10.42,10.45,507600.0,10.1952,10.2343,10.1855,10.2148,507600.0
2011-05-13 14:20:00,10.45,10.47,10.43,10.45,340300.0,10.2148,10.2343,10.1952,10.2148,340300.0
2011-05-13 14:30:00,10.45,10.49,10.44,10.48,766900.0,10.2148,10.2539,10.205,10.2441,766900.0
2011-05-13 14:40:00,10.47,10.48,10.46,10.46,160800.0,10.2343,10.2441,10.2246,10.2246,160800.0
2011-05-13 14:50:00,10.46,10.47,10.44,10.44,274700.0,10.2246,10.2343,10.205,10.205,274700.0
2011-05-13 15:00:00,10.44,10.45,10.42,10.45,299600.0,10.205,10.2148,10.1855,10.2148,299600.0
2011-05-13 15:10:00,10.45,10.45,10.42,10.42,512700.0,10.2148,10.2148,10.1855,10.1855,512700.0
2011-05-13 15:20:00,10.42,10.45,10.41,10.43,1176700.0,10.1855,10.2148,10.1757,10.1952,1176700.0
2011-05-13 15:30:00,10.43,10.45,10.42,10.43,347000.0,10.1952,10.2148,10.1855,10.1952,347000.0
2011-05-13 15:40:00,10.43,10.44,10.4,10.4,1144200.0,10.1952,10.205,10.1659,10.1659,1144200.0
2011-05-13 15:50:00,10.4,10.41,10.36,10.39,2484000.0,10.1659,10.1757,10.1268,10.1561,2484000.0
2011-05-16 09:30:00,10.32,10.54,10.32,10.54,1500000.0,10.0877,10.3028,10.0877,10.3028,1500000.0
2011-05-16 09:40:00,10.53,10.53,10.45,10.46,482700.0,10.293,10.293,10.2148,10.2246,482700.0
2011-05-16 09:50:00,10.45,10.47,10.36,10.4,804200.0,10.2148,10.2343,10.1268,10.1659,804200.0
2011-05-16 10:00:00,10.4,10.47,10.4,10.46,492100.0,10.1659,10.2343,10.1659,10.2246,492100.0
2011-05-16 10:10:00,10.46,10.64,10.44,10.63,1855400.0,10.2246,10.4005,10.205,10.3907,1855400.0
2011-05-16 10:20:00,10.63,10.79,10.56,10.75,5390400.0,10.3907,10.5471,10.3223,10.508,5390400.0
2011-05-16 10:30:00,10.75,10.77,10.67,10.69,2340200.0,10.508,10.5276,10.4298,10.4494,2340200.0
2011-05-16 10:40:00,10.69,10.72,10.67,10.71,1038800.0,10.4494,10.4787,10.4298,10.4689,1038800.0
2011-05-16 10:50:00,10.71,10.79,10.7,10.78,1269300.0,10.4689,10.5471,10.4592,10.5374,1269300.0
2011-05-16 11:00:00,10.79,10.84,10.78,10.81,1728900.0,10.5471,10.596,10.5374,10.5667,1728900.0
2011-05-16 11:10:00,10.81,10.83,10.78,10.79,1644900.0,10.5667,10.5862,10.5374,10.5471,1644900.0
2011-05-16 11:20:00,10.79,10.8,10.75,10.78,741200.0,10.5471,10.5569,10.508,10.5374,741200.0
2011-05-16 11:30:00,10.78,10.81,10.76,10.8,652000.0,10.5374,10.5667,10.5178,10.5569,652000.0
2011-05-16 11:40:00,10.8,10.81,10.78,10.79,1063800.0,10.5569,10.5667,10.5374,10.5471,1063800.0
2011-05-16 11:50:00,10.79,10.87,10.79,10.85,1699200.0,10.5471,10.6253,10.5471,10.6058,1699200.0
2011-05-16 12:00:00,10.85,10.87,10.78,10.78,747400.0,10.6058,10.6253,10.5374,10.5374,747400.0
2011-05-16 12:10:00,10.78,10.79,10.73,10.77,805200.0,10.5374,10.5471,10.4885,10.5276,805200.0
2011-05-16 12:20:00,10.76,10.77,10.75,10.76,295800.0,10.5178,10.5276,10.508,10.5178,295800.0
2011-05-16 12:30:00,10.76,10.79,10.75,10.76,825600.0,10.5178,10.5471,10.508,10.5178,825600.0
2011-05-16 12:40:00,10.76,10.79,10.74,10.76,442400.0,10.5178,10.5471,10.4983,10.5178,442400.0
2011-05-16 12:50:00,10.75,10.76,10.67,10.68,756200.0,10.508,10.5178,10.4298,10.4396,756200.0
2011-05-16 13:00:00,10.68,10.68,10.65,10.66,541200.0,10.4396,10.4396,10.4103,10.4201,541200.0
2011-05-16 13:10:00,10.65,10.7,10.64,10.7,592300.0,10.4103,10.4592,10.4005,10.4592,592300.0
2011-05-16 13:20:00,10.7,10.7,10.66,10.67,366200.0,10.4592,10.4592,10.4201,10.4298,366200.0
2011-05-16 13:30:00,10.67,10.69,10.66,10.69,229400.0,10.4298,10.4494,10.4201,10.4494,229400.0
2011-05-16 13:40:00,10.69,10.72,10.68,10.71,329300.0,10.4494,10.4787,10.4396,10.4689,329300.0
2011-05-16 13:50:00,10.71,10.74,10.7,10.72,388600.0,10.4689,10.4983,10.4592,10.4787,388600.0
2011-05-16 14:00:00,10.72,10.76,10.71,10.75,399500.0,10.4787,10.5178,10.4689,10.508,399500.0
2011-05-16 14:10:00,10.74,10.75,10.73,10.75,384000.0,10.4983,10.508,10.4885,10.508,384000.0
2011-05-16 14:20:00,10.75,10.75,10.67,10.67,323100.0,10.508,10.508,10.4298,10.4298,323100.0
2011-05-16 14:30:00,10.67,10.69,10.66,10.68,581400.0,10.4298,10.4494,10.4201,10.4396,581400.0
2011-05-16 14:40:00,10.68,10.68,10.63,10.64,632300.0,10.4396,10.4396,10.3907,10.4005,632300.0
2011-05-16 14:50:00,10.64,10.65,10.62,10.63,520000.0,10.4005,10.4103,10.381,10.3907,520000.0
2011-05-16 15:00:00,10.63,10.67,10.63,10.65,708200.0,10.3907,10.4298,10.3907,10.4103,708200.0
2011-05-16 15:10:00,10.64,10.65,10.63,10.63,539900.0,10.4005,10.4103,10.3907,10.3907,539900.0
2011-05-16 15:20:00,10.63,10.63,10.58,10.59,472000.0,10.3907,10.3907,10.3419,10.3516,472000.0
2011-05-16 15:30:00,10.59,10.62,10.58,10.61,715800.0,10.3516,10.381,10.3419,10.3712,715800.0
2011-05-16 15:40:00,10.61,10.61,10.54,10.56,956900.0,10.3712,10.3712,10.3028,10.3223,956900.0
2011-05-16 15:50:00,10.56,10.59,10.53,10.55,2206700.0,10.3223,10.3516,10.293,10.3125,2206700.0
2011-05-17 09:30:00,10.42,10.49,10.27,10.3,2391700.0,10.1855,10.2539,10.0388,10.0682,2391700.0
2011-05-17 09:40:00,10.3,10.34,10.26,10.3,2424000.0,10.0682,10.1073,10.0291,10.0682,2424000.0
2011-05-17 09:50:00,10.3,10.32,10.26,10.3,987000.0,10.0682,10.0877,10.0291,10.0682,987000.0
2011-05-17 10:00:00,10.29,10.3,10.27,10.28,785300.0,10.0584,10.0682,10.0388,10.0486,785300.0
2011-05-17 10:10:00,10.28,10.37,10.27,10.37,799300.0,10.0486,10.1366,10.0388,10.1366,799300.0
2011-05-17 10:20:00,10.37,10.39,10.31,10.31,1282900.0,10.1366,10.1561,10.0779,10.0779,1282900.0
2011-05-17 10:30:00,10.31,10.32,10.27,10.3,833300.0,10.0779,10.0877,10.0388,10.0682,833300.0
2011-05-17 10:40:00,10.29,10.29,10.21,10.22,2263800.0,10.0584,10.0584,9.9802,9.99,2263800.0
2011-05-17 10:50:00,10.21,10.21,10.13,10.15,2760200.0,9.9802,9.9802,9.902,9.9215,2760200.0
2011-05-17 11:00:00,10.16,10.16,9.96,9.98,4732300.0,9.9313,9.9313,9.7358,9.7554,4732300.0
2011-05-17 11:10:00,9.97,10.07,9.95,10.02,3109200.0,9.7456,9.8434,9.7261,9.7945,3109200.0
2011-05-17 11:20:00,10.03,10.1,10.0,10.01,1776700.0,9.8043,9.8727,9.7749,9.7847,1776700.0
2011-05-17 11:30:00,10.01,10.03,9.95,9.96,1846600.0,9.7847,9.8043,9.7261,9.7358,1846600.0
2011-05-17 11:40:00,9.97,10.05,9.96,10.05,1667700.0,9.7456,9.8238,9.7358,9.8238,1667700.0
2011-05-17 11:50:00,10.05,10.05,9.96,9.96,1748400.0,9.8238,9.8238,9.7358,9.7358,1748400.0
2011-05-17 12:00:00,9.97,9.99,9.9,9.91,2530300.0,9.7456,9.7652,9.6772,9.687,2530300.0
2011-05-17 12:10:00,9.91,9.94,9.87,9.94,2287100.0,9.687,9.7163,9.6479,9.7163,2287100.0
2011-05-17 12:20:00,9.94,9.98,9.93,9.94,1303100.0,9.7163,9.7554,9.7065,9.7163,1303100.0
2011-05-17 12:30:00,9.93,9.97,9.91,9.96,1170700.0,9.7065,9.7456,9.687,9.7358,1170700.0
2011-05-17 12:40:00,9.96,9.98,9.9,9.92,2044500.0,9.7358,9.7554,9.6772,9.6967,2044500.0
2011-05-17 12:50:00,9.92,9.93,9.9,9.92,915700.0,9.6967,9.7065,9.6772,9.6967,915700.0
2011-05-17 13:00:00,9.92,9.93,9.9,9.92,1281200.0,9.6967,9.7065,9.6772,9.6967,1281200.0
2011-05-17 13:10:00,9.92,9.93,9.88,9.88,1816500.0,9.6967,9.7065,9.6576,9.6576,1816500.0
2011-05-17 13:20:00,9.89,9.89,9.83,9.87,2079200.0,9.6674,9.6674,9.6088,9.6479,2079200.0
2011-05-17 13:30:00,9.87,9.88,9.85,9.87,870400.0,9.6479,9.6576,9.6283,9.6479,870400.0
2011-05-17 13:40:00,9.86,9.87,9.8,9.83,2350600.0,9.6381,9.6479,9.5794,9.6088,2350600.0
2011-05-17 13:50:00,9.83,9.85,9.79,9.83,2229300.0,9.6088,9.6283,9.5697,9.6088,2229300.0
2011-05-17 14:00:00,9.83,9.86,9.82,9.83,1677600.0,9.6088,9.6381,9.599,9.6088,1677600.0
2011-05-17 14:10:00,9.83,9.91,9.8,9.89,2135100.0,9.6088,9.687,9.5794,9.6674,2135100.0
2011-05-17 14:20:00,9.89,9.92,9.87,9.9,2522400.0,9.6674,9.6967,9.6479,9.6772,2522400.0
2011-05-17 14:30:00,9.9,9.96,9.9,9.95,1674400.0,9.6772,9.7358,9.6772,9.7261,1674400.0
2011-05-17 14:40:00,9.95,9.95,9.9,9.95,1101200.0,9.7261,9.7261,9.6772,9.7261,1101200.0
2011-05-17 14:50:00,9.95,10.0,9.94,10.0,1542500.0,9.7261,9.7749,9.7163,9.7749,1542500.0
2011-05-17 15:00:00,10.0,10.05,9.99,10.03,2183200.0,9.7749,9.8238,9.7652,9.8043,2183200.0
2011-05-17 15:10:00,10.03,10.05,9.99,9.99,1120000.0,9.8043,9.8238,9.7652,9.7652,1120000.0
2011-05-17 15:20:00,10.0,10.02,9.96,9.99,1494000.0,9.7749,9.7945,9.7358,9.7652,1494000.0
2011-05-17 15:30:00,9.98,10.0,9.96,9.98,1190800.0,9.7554,9.7749,9.7358,9.7554,1190800.0
2011-05-17 15:40:00,9.98,9.98,9.95,9.96,1076500.0,9.7554,9.7554,9.7261,9.7358,1076500.0
2011-05-17 15:50:00,9.95,9.96,9.91,9.94,3677500.0,9.7261,9.7358,9.687,9.7163,3677500.0
2011-05-18 09:30:00,10.03,10.08,9.94,10.03,1896700.0,9.8043,9.8531,9.7163,9.8043,1896700.0
2011-05-18 09:40:00,10.03,10.06,9.99,10.0,1462100.0,9.8043,9.8336,9.7652,9.7749,1462100.0
2011-05-18 09:50:00,10.0,10.03,9.95,9.96,1475300.0,9.7749,9.8043,9.7261,9.7358,1475300.0
2011-05-18 10:00:00,9.96,10.0,9.95,9.97,1390100.0,9.7358,9.7749,9.7261,9.7456,1390100.0
2011-05-18 10:10:00,9.97,9.97,9.88,9.9,1519500.0,9.7456,9.7456,9.6576,9.6772,1519500.0
2011-05-18 10:20:00,9.9,9.9,9.79,9.85,2066800.0,9.6772,9.6772,9.5697,9.6283,2066800.0
2011-05-18 10:30:00,9.85,9.95,9.85,9.9,1326300.0,9.6283,9.7261,9.6283,9.6772,1326300.0
2011-05-18 10:40:00,9.91,9.96,9.88,9.94,1788300.0,9.687,9.7358,9.6576,9.7163,1788300.0
2011-05-18 10:50:00,9.95,9.95,9.92,9.94,538300.0,9.7261,9.7261,9.6967,9.7163,538300.0
2011-05-18 11:00:00,9.94,9.94,9.88,9.89,1119500.0,9.7163,9.7163,9.6576,9.6674,1119500.0
2011-05-18 11:10:00,9.89,9.91,9.86,9.91,830300.0,9.6674,9.687,9.6381,9.687,830300.0
2011-05-18 11:20:00,9.9,9.91,9.85,9.9,874100.0,9.6772,9.687,9.6283,9.6772,874100.0
2011-05-18 11:30:00,9.9,9.96,9.89,9.96,994400.0,9.6772,9.7358,9.6674,9.7358,994400.0
2011-05-18 11:40:00,9.96,9.99,9.93,9.94,676300.0,9.7358,9.7652,9.7065,9.7163,676300.0
2011-05-18 11:50:00,9.94,9.97,9.93,9.96,440100.0,9.7163,9.7456,9.7065,9.7358,440100.0
2011-05-18 12:00:00,9.96,9.96,9.9,9.91,678800.0,9.7358,9.7358,9.6772,9.687,678800.0
2011-05-18 12:10:00,9.91,9.97,9.91,9.97,357000.0,9.687,9.7456,9.687,9.7456,357000.0
2011-05-18 12:20:00,9.97,9.99,9.95,9.98,432300.0,9.7456,9.7652,9.7261,9.7554,432300.0
2011-05-18 12:30:00,9.98,10.01,9.97,9.99,592000.0,9.7554,9.7847,9.7456,9.7652,592000.0
2011-05-18 12:40:00,9.99,10.04,9.99,10.04,429900.0,9.7652,9.814,9.7652,9.814,429900.0
2011-05-18 12:50:00,10.04,10.05,10.01,10.02,544000.0,9.814,9.8238,9.7847,9.7945,544000.0
2011-05-18 13:00:00,10.03,10.08,10.02,10.06,681500.0,9.8043,9.8531,9.7945,9.8336,681500.0
2011-05-18 13:10:00,10.07,10.07,10.02,10.02,540100.0,9.8434,9.8434,9.7945,9.7945,540100.0
2011-05-18 13:20:00,10.02,10.03,10.0,10.02,369300.0,9.7945,9.8043,9.7749,9.7945,369300.0
2011-05-18 13:30:00,10.01,10.05,10.01,10.04,256400.0,9.7847,9.8238,9.7847,9.814,256400.0
2011-05-18 13:40:00,10.04,10.05,10.03,10.03,609200.0,9.814,9.8238,9.8043,9.8043,609200.0
2011-05-18 13:50:00,10.03,10.05,10.01,10.03,521200.0,9.8043,9.8238,9.7847,9.8043,521200.0
2011-05-18 14:00:00,10.03,10.05,10.01,10.04,716000.0,9.8043,9.8238,9.7847,9.814,716000.0
2011-05-18 14:10:00,10.04,10.07,10.04,10.07,942700.0,9.814,9.8434,9.814,9.8434,942700.0
2011-05-18 14:20:00,10.07,10.1,10.05,10.06,855100.0,9.8434,9.8727,9.8238,9.8336,855100.0
2011-05-18 14:30:00,10.06,10.06,10.01,10.01,974300.0,9.8336,9.8336,9.7847,9.7847,974300.0
2011-05-18 14:40:00,10.01,10.05,10.01,10.02,550200.0,9.7847,9.8238,9.7847,9.7945,550200.0
2011-05-18 14:50:00,10.01,10.03,10.0,10.03,475000.0,9.7847,9.8043,9.7749,9.8043,475000.0
2011-05-18 15:00:00,10.02,10.05,10.01,10.02,478200.0,9.7945,9.8238,9.7847,9.7945,478200.0
2011-05-18 15:10:00,10.02,10.05,10.01,10.03,490500.0,9.7945,9.8238,9.7847,9.8043,490500.0
2011-05-18 15:20:00,10.03,10.04,10.0,10.02,473300.0,9.8043,9.814,9.7749,9.7945,473300.0
2011-05-18 15:30:00,10.01,10.02,9.98,10.0,1131500.0,9.7847,9.7945,9.7554,9.7749,1131500.0
2011-05-18 15:40:00,10.01,10.04,10.0,10.04,913100.0,9.7847,9.814,9.7749,9.814,913100.0
2011-05-18 15:50:00,10.04,10.06,10.01,10.05,2439300.0,9.814,9.8336,9.7847,9.8238,2439300.0
2011-05-19 09:30:00,10.1,10.2,10.01,10.01,2256300.0,9.8727,9.9704,9.7847,9.7847,2256300.0
2011-05-19 09:40:00,10.01,10.06,9.97,10.05,1284700.0,9.7847,9.8336,9.7456,9.8238,1284700.0
2011-05-19 09:50:00,10.05,10.06,10.02,10.04,467800.0,9.8238,9.8336,9.7945,9.814,467800.0
2011-05-19 10:00:00,10.03,10.05,9.99,10.01,1267400.0,9.8043,9.8238,9.7652,9.7847,1267400.0
2011-05-19 10:10:00,10.01,10.02,9.95,10.02,2410300.0,9.7847,9.7945,9.7261,9.7945,2410300.0
2011-05-19 10:20:00,10.02,10.06,10.0,10.04,648600.0,9.7945,9.8336,9.7749,9.814,648600.0
2011-05-19 10:30:00,10.05,10.06,10.02,10.02,489100.0,9.8238,9.8336,9.7945,9.7945,489100.0
2011-05-19 10:40:00,10.03,10.04,10.0,10.03,528500.0,9.8043,9.814,9.7749,9.8043,528500.0
2011-05-19 10:50:00,10.03,10.04,10.0,10.02,333500.0,9.8043,9.814,9.7749,9.7945,333500.0
2011-05-19 11:00:00,10.02,10.03,10.0,10.03,268600.0,9.7945,9.8043,9.7749,9.8043,268600.0
2011-05-19 11:10:00,10.02,10.05,10.01,10.03,810700.0,9.7945,9.8238,9.7847,9.8043,810700.0
2011-05-19 11:20:00,10.03,10.03,10.0,10.01,335300.0,9.8043,9.8043,9.7749,9.7847,335300.0
2011-05-19 11:30:00,10.01,10.04,10.01,10.03,677300.0,9.7847,9.814,9.7847,9.8043,677300.0
2011-05-19 11:40:00,10.02,10.03,10.0,10.02,496200.0,9.7945,9.8043,9.7749,9.7945,496200.0
2011-05-19 11:50:00,10.02,10.04,10.0,10.02,503600.0,9.7945,9.814,9.7749,9.7945,503600.0
2011-05-19 12:00:00,10.02,10.1,10.01,10.1,610200.0,9.7945,9.8727,9.7847,9.8727,610200.0
2011-05-19 12:10:00,10.1,10.13,10.09,10.1,850000.0,9.8727,9.902,9.8629,9.8727,850000.0
2011-05-19 12:20:00,10.09,10.11,10.07,10.1,424400.0,9.8629,9.8824,9.8434,9.8727,424400.0
2011-05-19 12:30:00,10.1,10.12,10.08,10.11,486100.0,9.8727,9.8922,9.8531,9.8824,486100.0
2011-05-19 12:40:00,10.11,10.11,10.07,10.09,238700.0,9.8824,9.8824,9.8434,9.8629,238700.0
2011-05-19 12:50:00,10.1,10.11,10.08,10.11,453900.0,9.8727,9.8824,9.8531,9.8824,453900.0
2011-05-19 13:00:00,10.11,10.12,10.1,10.11,398300.0,9.8824,9.8922,9.8727,9.8824,398300.0
2011-05-19 13:10:00,10.12,10.15,10.11,10.15,382400.0,9.8922,9.9215,9.8824,9.9215,382400.0
2011-05-19 13:20:00,10.14,10.15,10.12,10.12,442700.0,9.9118,9.9215,9.8922,9.8922,442700.0
2011-05-19 13:30:00,10.12,10.13,10.1,10.12,206700.0,9.8922,9.902,9.8727,9.8922,206700.0
2011-05-19 13:40:00,10.11,10.13,10.1,10.13,348100.0,9.8824,9.902,9.8727,9.902,348100.0
2011-05-19 13:50:00,10.13,10.19,10.13,10.17,801300.0,9.902,9.9606,9.902,9.9411,801300.0
2011-05-19 14:00:00,10.17,10.19,10.15,10.16,355700.0,9.9411,9.9606,9.9215,9.9313,355700.0
2011-05-19 14:10:00,10.15,10.16,10.13,10.13,696000.0,9.9215,9.9313,9.902,9.902,696000.0
2011-05-19 14:20:00,10.13,10.15,10.09,10.11,657700.0,9.902,9.9215,9.8629,9.8824,657700.0
2011-05-19 14:30:00,10.1,10.11,10.08,10.09,916500.0,9.8727,9.8824,9.8531,9.8629,916500.0
2011-05-19 14:40:00,10.09,10.09,10.05,10.07,538900.0,9.8629,9.8629,9.8238,9.8434,538900.0
2011-05-19 14:50:00,10.07,10.09,10.06,10.09,279800.0,9.8434,9.8629,9.8336,9.8629,279800.0
2011-05-19 15:00:00,10.08,10.11,10.08,10.11,558900.0,9.8531,9.8824,9.8531,9.8824,558900.0
2011-05-19 15:10:00,10.1,10.11,10.06,10.08,526900.0,9.8727,9.8824,9.8336,9.8531,526900.0
2011-05-19 15:20:00,10.07,10.12,10.07,10.12,402000.0,9.8434,9.8922,9.8434,9.8922,402000.0
2011-05-19 15:30:00,10.12,10.14,10.1,10.13,908600.0,9.8922,9.9118,9.8727,9.902,908600.0
2011-05-19 15:40:00,10.13,10.17,10.11,10.16,2158700.0,9.902,9.9411,9.8824,9.9313,2158700.0
2011-05-19 15:50:00,10.16,10.21,10.15,10.16,3797300.0,9.9313,9.9802,9.9215,9.9313,3797300.0
2011-05-20 09:30:00,10.1,10.17,10.05,10.14,1000600.0,9.8727,9.9411,9.8238,9.9118,1000600.0
2011-05-20 09:40:00,10.14,10.14,10.06,10.07,449700.0,9.9118,9.9118,9.8336,9.8434,449700.0
2011-05-20 09:50:00,10.07,10.07,10.02,10.05,510500.0,9.8434,9.8434,9.7945,9.8238,510500.0
2011-05-20 10:00:00,10.05,10.07,10.03,10.04,537700.0,9.8238,9.8434,9.8043,9.814,537700.0
2011-05-20 10:10:00,10.04,10.08,10.03,10.08,914800.0,9.814,9.8531,9.8043,9.8531,914800.0
2011-05-20 10:20:00,10.08,10.08,10.05,10.05,237200.0,9.8531,9.8531,9.8238,9.8238,237200.0
2011-05-20 10:30:00,10.05,10.07,10.03,10.06,855600.0,9.8238,9.8434,9.8043,9.8336,855600.0
2011-05-20 10:40:00,10.05,10.06,10.01,10.02,535500.0,9.8238,9.8336,9.7847,9.7945,535500.0
2011-05-20 10:50:00,10.02,10.03,9.99,9.99,898500.0,9.7945,9.8043,9.7652,9.7652,898500.0
2011-05-20 11:00:00,9.99,9.99,9.95,9.98,1027500.0,9.7652,9.7652,9.7261,9.7554,1027500.0
2011-05-20 11:10:00,9.99,10.03,9.98,10.0,882800.0,9.7652,9.8043,9.7554,9.7749,882800.0
2011-05-20 11:20:00,9.99,10.0,9.97,9.98,396800.0,9.7652,9.7749,9.7456,9.7554,396800.0
2011-05-20 11:30:00,9.97,9.99,9.96,9.98,427900.0,9.7456,9.7652,9.7358,9.7554,427900.0
2011-05-20 11:40:00,9.98,9.98,9.95,9.97,731500.0,9.7554,9.7554,9.7261,9.7456,731500.0
2011-05-20 11:50:00,9.97,9.97,9.94,9.94,288700.0,9.7456,9.7456,9.7163,9.7163,288700.0
2011-05-20 12:00:00,9.94,9.98,9.93,9.96,386200.0,9.7163,9.7554,9.7065,9.7358,386200.0
2011-05-20 12:10:00,9.97,10.0,9.95,9.97,684100.0,9.7456,9.7749,9.7261,9.7456,684100.0
2011-05-20 12:20:00,9.98,10.03,9.98,10.03,654700.0,9.7554,9.8043,9.7554,9.8043,654700.0
2011-05-20 12:30:00,10.03,10.04,10.01,10.03,436300.0,9.8043,9.814,9.7847,9.8043,436300.0
2011-05-20 12:40:00,10.03,10.04,10.01,10.02,129400.0,9.8043,9.814,9.7847,9.7945,129400.0
2011-05-20 12:50:00,10.02,10.03,10.0,10.01,490000.0,9.7945,9.8043,9.7749,9.7847,490000.0
2011-05-20 13:00:00,10.01,10.03,10.01,10.02,303600.0,9.7847,9.8043,9.7847,9.7945,303600.0
2011-05-20 13:10:00,10.02,10.03,10.01,10.03,163300.0,9.7945,9.8043,9.7847,9.8043,163300.0
2011-05-20 13:20:00,10.03,10.04,10.01,10.04,229800.0,9.8043,9.814,9.7847,9.814,229800.0
2011-05-20 13:30:00,10.04,10.07,10.04,10.06,362300.0,9.814,9.8434,9.814,9.8336,362300.0
2011-05-20 13:40:00,10.06,10.07,10.05,10.05,261000.0,9.8336,9.8434,9.8238,9.8238,261000.0
2011-05-20 13:50:00,10.06,10.08,10.04,10.07,912800.0,9.8336,9.8531,9.814,9.8434,912800.0
2011-05-20 14:00:00,10.08,10.1,10.06,10.06,393500.0,9.8531,9.8727,9.8336,9.8336,393500.0
2011-05-20 14:10:00,10.06,10.07,10.05,10.05,198900.0,9.8336,9.8434,9.8238,9.8238,198900.0
2011-05-20 14:20:00,10.05,10.06,10.05,10.06,313000.0,9.8238,9.8336,9.8238,9.8336,313000.0
2011-05-20 14:30:00,10.05,10.06,10.02,10.02,320000.0,9.8238,9.8336,9.7945,9.7945,320000.0
2011-05-20 14:40:00,10.02,10.04,10.02,10.04,141400.0,9.7945,9.814,9.7945,9.814,141400.0
2011-05-20 14:50:00,10.04,10.06,10.03,10.03,442300.0,9.814,9.8336,9.8043,9.8043,442300.0
2011-05-20 15:00:00,10.02,10.03,10.0,10.02,474000.0,9.7945,9.8043,9.7749,9.7945,474000.0
2011-05-20 15:10:00,10.02,10.03,10.01,10.02,200900.0,9.7945,9.8043,9.7847,9.7945,200900.0
2011-05-20 15:20:00,10.01,10.02,10.01,10.02,176400.0,9.7847,9.7945,9.7847,9.7945,176400.0
2011-05-20 15:30:00,10.01,10.03,10.0,10.01,873700.0,9.7847,9.8043,9.7749,9.7847,873700.0
2011-05-20 15:40:00,10.0,10.02,9.99,10.01,436800.0,9.7749,9.7945,9.7652,9.7847,436800.0
2011-05-20 15:50:00,10.0,10.02,9.99,10.0,1740600.0,9.7749,9.7945,9.7652,9.7749,1740600.0
2011-05-23 09:30:00,9.8,9.83,9.68,9.79,2023800.0,9.5794,9.6088,9.4621,9.5697,2023800.0
2011-05-23 09:40:00,9.78,9.81,9.76,9.79,880700.0,9.5599,9.5892,9.5403,9.5697,880700.0
2011-05-23 09:50:00,9.78,9.79,9.75,9.76,570000.0,9.5599,9.5697,9.5306,9.5403,570000.0
2011-05-23 10:00:00,9.76,9.79,9.75,9.77,622900.0,9.5403,9.5697,9.5306,9.5501,622900.0
2011-05-23 10:10:00,9.77,9.78,9.7,9.72,630700.0,9.5501,9.5599,9.4817,9.5012,630700.0
2011-05-23 10:20:00,9.71,9.73,9.68,9.7,757900.0,9.4915,9.511,9.4621,9.4817,757900.0
2011-05-23 10:30:00,9.7,9.74,9.69,9.72,510200.0,9.4817,9.5208,9.4719,9.5012,510200.0
2011-05-23 10:40:00,9.72,9.73,9.7,9.71,748900.0,9.5012,9.511,9.4817,9.4915,748900.0
2011-05-23 10:50:00,9.7,9.75,9.68,9.71,1156000.0,9.4817,9.5306,9.4621,9.4915,1156000.0
2011-05-23 11:00:00,9.7,9.73,9.69,9.71,983100.0,9.4817,9.511,9.4719,9.4915,983100.0
2011-05-23 11:10:00,9.71,9.72,9.69,9.7,484000.0,9.4915,9.5012,9.4719,9.4817,484000.0
2011-05-23 11:20:00,9.7,9.71,9.66,9.67,573200.0,9.4817,9.4915,9.4426,9.4524,573200.0
2011-05-23 11:30:00,9.67,9.67,9.57,9.61,1255600.0,9.4524,9.4524,9.3546,9.3937,1255600.0
2011-05-23 11:40:00,9.61,9.63,9.6,9.62,659300.0,9.3937,9.4133,9.3839,9.4035,659300.0
2011-05-23 11:50:00,9.62,9.66,9.62,9.65,302500.0,9.4035,9.4426,9.4035,9.4328,302500.0
2011-05-23 12:00:00,9.64,9.68,9.64,9.68,315200.0,9.423,9.4621,9.423,9.4621,315200.0
2011-05-23 12:10:00,9.68,9.68,9.63,9.64,620200.0,9.4621,9.4621,9.4133,9.423,620200.0
2011-05-23 12:20:00,9.64,9.67,9.64,9.67,241200.0,9.423,9.4524,9.423,9.4524,241200.0
2011-05-23 12:30:00,9.67,9.7,9.66,9.7,361600.0,9.4524,9.4817,9.4426,9.4817,361600.0
2011-05-23 12:40:00,9.7,9.72,9.69,9.72,400900.0,9.4817,9.5012,9.4719,9.5012,400900.0
2011-05-23 12:50:00,9.71,9.72,9.69,9.71,1223400.0,9.4915,9.5012,9.4719,9.4915,1223400.0
2011-05-23 13:00:00,9.71,9.71,9.68,9.7,224700.0,9.4915,9.4915,9.4621,9.4817,224700.0
2011-05-23 13:10:00,9.7,9.71,9.68,9.68,261900.0,9.4817,9.4915,9.4621,9.4621,261900.0
2011-05-23 13:20:00,9.69,9.71,9.68,9.71,247100.0,9.4719,9.4915,9.4621,9.4915,247100.0
2011-05-23 13:30:00,9.71,9.74,9.7,9.74,383500.0,9.4915,9.5208,9.4817,9.5208,383500.0
2011-05-23 13:40:00,9.73,9.75,9.72,9.74,265000.0,9.511,9.5306,9.5012,9.5208,265000.0
2011-05-23 13:50:00,9.74,9.77,9.73,9.76,333600.0,9.5208,9.5501,9.511,9.5403,333600.0
2011-05-23 14:00:00,9.76,9.76,9.74,9.76,359600.0,9.5403,9.5403,9.5208,9.5403,359600.0
2011-05-23 14:10:00,9.76,9.77,9.74,9.75,232200.0,9.5403,9.5501,9.5208,9.5306,232200.0
2011-05-23 14:20:00,9.75,9.77,9.74,9.77,244600.0,9.5306,9.5501,9.5208,9.5501,244600.0
2011-05-23 14:30:00,9.77,9.78,9.76,9.77,555100.0,9.5501,9.5599,9.5403,9.5501,555100.0
2011-05-23 14:40:00,9.78,9.78,9.73,9.74,658500.0,9.5599,9.5599,9.511,9.5208,658500.0
2011-05-23 14:50:00,9.74,9.77,9.73,9.75,522400.0,9.5208,9.5501,9.511,9.5306,522400.0
2011-05-23 15:00:00,9.76,9.78,9.74,9.75,922700.0,9.5403,9.5599,9.5208,9.5306,922700.0
2011-05-23 15:10:00,9.75,9.78,9.74,9.78,419500.0,9.5306,9.5599,9.5208,9.5599,419500.0
2011-05-23 15:20:00,9.77,9.78,9.75,9.77,430600.0,9.5501,9.5599,9.5306,9.5501,430600.0
2011-05-23 15:30:00,9.77,9.78,9.75,9.77,590900.0,9.5501,9.5599,9.5306,9.5501,590900.0
2011-05-23 15:40:00,9.76,9.77,9.71,9.72,1261000.0,9.5403,9.5501,9.4915,9.5012,1261000.0
2011-05-23 15:50:00,9.72,9.73,9.68,9.69,2547500.0,9.5012,9.511,9.4621,9.4719,2547500.0
2011-05-24 09:30:00,9.83,9.84,9.72,9.73,1189800.0,9.6088,9.6185,9.5012,9.511,1189800.0
2011-05-24 09:40:00,9.73,9.75,9.67,9.67,847500.0,9.511,9.5306,9.4524,9.4524,847500.0
2011-05-24 09:50:00,9.67,9.74,9.66,9.73,844600.0,9.4524,9.5208,9.4426,9.511,844600.0
2011-05-24 10:00:00,9.73,9.75,9.69,9.69,714200.0,9.511,9.5306,9.4719,9.4719,714200.0
2011-05-24 10:10:00,9.69,9.74,9.69,9.73,791400.0,9.4719,9.5208,9.4719,9.511,791400.0
2011-05-24 10:20:00,9.72,9.74,9.69,9.7,1016500.0,9.5012,9.5208,9.4719,9.4817,1016500.0
2011-05-24 10:30:00,9.7,9.72,9.69,9.7,1159000.0,9.4817,9.5012,9.4719,9.4817,1159000.0
2011-05-24 10:40:00,9.69,9.72,9.67,9.7,681300.0,9.4719,9.5012,9.4524,9.4817,681300.0
2011-05-24 10:50:00,9.69,9.72,9.68,9.7,493200.0,9.4719,9.5012,9.4621,9.4817,493200.0
2011-05-24 11:00:00,9.69,9.74,9.69,9.73,797300.0,9.4719,9.5208,9.4719,9.511,797300.0
2011-05-24 11:10:00,9.73,9.75,9.71,9.74,371100.0,9.511,9.5306,9.4915,9.5208,371100.0
2011-05-24 11:20:00,9.74,9.74,9.7,9.71,570100.0,9.5208,9.5208,9.4817,9.4915,570100.0
2011-05-24 11:30:00,9.71,9.73,9.7,9.71,334000.0,9.4915,9.511,9.4817,9.4915,334000.0
2011-05-24 11:40:00,9.71,9.71,9.67,9.68,396700.0,9.4915,9.4915,9.4524,9.4621,396700.0
2011-05-24 11:50:00,9.68,9.68,9.66,9.67,471900.0,9.4621,9.4621,9.4426,9.4524,471900.0
2011-05-24 12:00:00,9.67,9.67,9.65,9.67,340400.0,9.4524,9.4524,9.4328,9.4524,340400.0
2011-05-24 12:10:00,9.67,9.68,9.66,9.66,457400.0,9.4524,9.4621,9.4426,9.4426,457400.0
2011-05-24 12:20:00,9.66,9.68,9.65,9.67,299400.0,9.4426,9.4621,9.4328,9.4524,299400.0
2011-05-24 12:30:00,9.66,9.67,9.65,9.67,252400.0,9.4426,9.4524,9.4328,9.4524,252400.0
2011-05-24 12:40:00,9.67,9.67,9.65,9.66,189900.0,9.4524,9.4524,9.4328,9.4426,189900.0
2011-05-24 12:50:00,9.66,9.66,9.63,9.64,439800.0,9.4426,9.4426,9.4133,9.423,439800.0
2011-05-24 13:00:00,9.64,9.66,9.63,9.64,294300.0,9.423,9.4426,9.4133,9.423,294300.0
2011-05-24 13:10:00,9.65,9.65,9.63,9.63,258500.0,9.4328,9.4328,9.4133,9.4133,258500.0
2011-05-24 13:20:00,9.63,9.64,9.62,9.63,258400.0,9.4133,9.423,9.4035,9.4133,258400.0
2011-05-24 13:30:00,9.62,9.62,9.6,9.61,542700.0,9.4035,9.4035,9.3839,9.3937,542700.0
2011-05-24 13:40:00,9.6,9.63,9.6,9.61,450200.0,9.3839,9.4133,9.3839,9.3937,450200.0
2011-05-24 13:50:00,9.61,9.63,9.6,9.62,411400.0,9.3937,9.4133,9.3839,9.4035,411400.0
2011-05-24 14:00:00,9.63,9.63,9.61,9.63,387100.0,9.4133,9.4133,9.3937,9.4133,387100.0
2011-05-24 14:10:00,9.63,9.66,9.62,9.66,451400.0,9.4133,9.4426,9.4035,9.4426,451400.0
2011-05-24 14:20:00,9.66,9.66,9.63,9.64,486800.0,9.4426,9.4426,9.4133,9.423,486800.0
2011-05-24 14:30:00,9.63,9.64,9.62,9.64,627100.0,9.4133,9.423,9.4035,9.423,627100.0
2011-05-24 14:40:00,9.63,9.65,9.63,9.64,268500.0,9.4133,9.4328,9.4133,9.423,268500.0
2011-05-24 14:50:00,9.65,9.65,9.62,9.62,251400.0,9.4328,9.4328,9.4035,9.4035,251400.0
2011-05-24 15:00:00,9.63,9.64,9.61,9.62,453100.0,9.4133,9.423,9.3937,9.4035,453100.0
2011-05-24 15:10:00,9.63,9.63,9.62,9.63,307200.0,9.4133,9.4133,9.4035,9.4133,307200.0
2011-05-24 15:20:00,9.63,9.65,9.62,9.64,800900.0,9.4133,9.4328,9.4035,9.423,800900.0
2011-05-24 15:30:00,9.65,9.65,9.63,9.64,384100.0,9.4328,9.4328,9.4133,9.423,384100.0
2011-05-24 15:40:00,9.64,9.65,9.63,9.65,576500.0,9.423,9.4328,9.4133,9.4328,576500.0
2011-05-24 15:50:00,9.65,9.66,9.61,9.61,2388300.0,9.4328,9.4426,9.3937,9.3937,2388300.0
2011-05-25 09:30:00,9.57,9.58,9.5,9.54,2194100.0,9.3546,9.3644,9.2862,9.3253,2194100.0
2011-05-25 09:40:00,9.53,9.58,9.43,9.49,2744100.0,9.3155,9.3644,9.2178,9.2764,2744100.0
2011-05-25 09:50:00,9.5,9.52,9.44,9.48,1922600.0,9.2862,9.3057,9.2275,9.2666,1922600.0
2011-05-25 10:00:00,9.48,9.51,9.46,9.51,1226900.0,9.2666,9.296,9.2471,9.296,1226900.0
2011-05-25 10:10:00,9.51,9.52,9.46,9.51,1059000.0,9.296,9.3057,9.2471,9.296,1059000.0
2011-05-25 10:20:00,9.5,9.57,9.49,9.53,1253800.0,9.2862,9.3546,9.2764,9.3155,1253800.0
2011-05-25 10:30:00,9.53,9.62,9.51,9.59,1327700.0,9.3155,9.4035,9.296,9.3742,1327700.0
2011-05-25 10:40:00,9.59,9.6,9.55,9.55,1581400.0,9.3742,9.3839,9.3351,9.3351,1581400.0
2011-05-25 10:50:00,9.55,9.56,9.49,9.51,1118600.0,9.3351,9.3448,9.2764,9.296,1118600.0
2011-05-25 11:00:00,9.5,9.54,9.5,9.52,688400.0,9.2862,9.3253,9.2862,9.3057,688400.0
2011-05-25 11:10:00,9.52,9.62,9.51,9.6,1772100.0,9.3057,9.4035,9.296,9.3839,1772100.0
2011-05-25 11:20:00,9.61,9.62,9.56,9.59,908900.0,9.3937,9.4035,9.3448,9.3742,908900.0
2011-05-25 11:30:00,9.6,9.6,9.53,9.53,1030300.0,9.3839,9.3839,9.3155,9.3155,1030300.0
2011-05-25 11:40:00,9.54,9.56,9.52,9.54,1148400.0,9.3253,9.3448,9.3057,9.3253,1148400.0
2011-05-25 11:50:00,9.54,9.57,9.51,9.56,1377100.0,9.3253,9.3546,9.296,9.3448,1377100.0
2011-05-25 12:00:00,9.56,9.58,9.55,9.57,618500.0,9.3448,9.3644,9.3351,9.3546,618500.0
2011-05-25 12:10:00,9.57,9.58,9.55,9.56,341700.0,9.3546,9.3644,9.3351,9.3448,341700.0
2011-05-25 12:20:00,9.55,9.61,9.55,9.59,628100.0,9.3351,9.3937,9.3351,9.3742,628100.0
2011-05-25 12:30:00,9.59,9.61,9.59,9.59,424300.0,9.3742,9.3937,9.3742,9.3742,424300.0
2011-05-25 12:40:00,9.59,9.6,9.56,9.57,486800.0,9.3742,9.3839,9.3448,9.3546,486800.0
2011-05-25 12:50:00,9.58,9.6,9.56,9.6,378100.0,9.3644,9.3839,9.3448,9.3839,378100.0
2011-05-25 13:00:00,9.59,9.61,9.59,9.6,286400.0,9.3742,9.3937,9.3742,9.3839,286400.0
2011-05-25 13:10:00,9.6,9.6,9.56,9.56,672800.0,9.3839,9.3839,9.3448,9.3448,672800.0
2011-05-25 13:20:00,9.56,9.57,9.55,9.55,189500.0,9.3448,9.3546,9.3351,9.3351,189500.0
2011-05-25 13:30:00,9.55,9.57,9.54,9.54,376500.0,9.3351,9.3546,9.3253,9.3253,376500.0
2011-05-25 13:40:00,9.54,9.56,9.53,9.55,705000.0,9.3253,9.3448,9.3155,9.3351,705000.0
2011-05-25 13:50:00,9.54,9.56,9.53,9.54,386900.0,9.3253,9.3448,9.3155,9.3253,386900.0
2011-05-25 14:00:00,9.54,9.55,9.51,9.52,771700.0,9.3253,9.3351,9.296,9.3057,771700.0
2011-05-25 14:10:00,9.53,9.57,9.52,9.55,479600.0,9.3155,9.3546,9.3057,9.3351,479600.0
2011-05-25 14:20:00,9.56,9.6,9.56,9.59,443800.0,9.3448,9.3839,9.3448,9.3742,443800.0
2011-05-25 14:30:00,9.6,9.6,9.55,9.58,803100.0,9.3839,9.3839,9.3351,9.3644,803100.0
2011-05-25 14:40:00,9.58,9.6,9.58,9.59,355800.0,9.3644,9.3839,9.3644,9.3742,355800.0
2011-05-25 14:50:00,9.59,9.6,9.56,9.58,477700.0,9.3742,9.3839,9.3448,9.3644,477700.0
2011-05-25 15:00:00,9.58,9.61,9.57,9.6,763200.0,9.3644,9.3937,9.3546,9.3839,763200.0
2011-05-25 15:10:00,9.6,9.63,9.59,9.63,1174700.0,9.3839,9.4133,9.3742,9.4133,1174700.0
2011-05-25 15:20:00,9.62,9.64,9.6,9.63,1106700.0,9.4035,9.423,9.3839,9.4133,1106700.0
2011-05-25 15:30:00,9.63,9.64,9.62,9.62,339900.0,9.4133,9.423,9.4035,9.4035,339900.0
2011-05-25 15:40:00,9.63,9.63,9.61,9.61,778100.0,9.4133,9.4133,9.3937,9.3937,778100.0
2011-05-25 15:50:00,9.62,9.62,9.6,9.6,931700.0,9.4035,9.4035,9.3839,9.3839,931700.0
2011-05-26 09:30:00,9.57,9.7,9.57,9.68,1373900.0,9.3546,9.4817,9.3546,9.4621,1373900.0
2011-05-26 09:40:00,9.67,9.67,9.61,9.65,954000.0,9.4524,9.4524,9.3937,9.4328,954000.0
2011-05-26 09:50:00,9.65,9.67,9.6,9.63,874100.0,9.4328,9.4524,9.3839,9.4133,874100.0
2011-05-26 10:00:00,9.63,9.65,9.57,9.58,1169700.0,9.4133,9.4328,9.3546,9.3644,1169700.0
2011-05-26 10:10:00,9.58,9.58,9.52,9.53,1632300.0,9.3644,9.3644,9.3057,9.3155,1632300.0
2011-05-26 10:20:00,9.54,9.59,9.49,9.58,1701200.0,9.3253,9.3742,9.2764,9.3644,1701200.0
2011-05-26 10:30:00,9.59,9.6,9.54,9.58,1311500.0,9.3742,9.3839,9.3253,9.3644,1311500.0
2011-05-26 10:40:00,9.59,9.59,9.52,9.54,971400.0,9.3742,9.3742,9.3057,9.3253,971400.0
2011-05-26 10:50:00,9.54,9.55,9.52,9.54,363900.0,9.3253,9.3351,9.3057,9.3253,363900.0
2011-05-26 11:00:00,9.54,9.56,9.53,9.55,692300.0,9.3253,9.3448,9.3155,9.3351,692300.0
2011-05-26 11:10:00,9.55,9.55,9.52,9.55,590100.0,9.3351,9.3351,9.3057,9.3351,590100.0
2011-05-26 11:20:00,9.55,9.55,9.52,9.55,515200.0,9.3351,9.3351,9.3057,9.3351,515200.0
2011-05-26 11:30:00,9.55,9.56,9.54,9.54,463400.0,9.3351,9.3448,9.3253,9.3253,463400.0
2011-05-26 11:40:00,9.55,9.55,9.54,9.54,111700.0,9.3351,9.3351,9.3253,9.3253,111700.0
2011-05-26 11:50:00,9.55,9.56,9.54,9.56,219000.0,9.3351,9.3448,9.3253,9.3448,219000.0
2011-05-26 12:00:00,9.56,9.56,9.55,9.55,120200.0,9.3448,9.3448,9.3351,9.3351,120200.0
2011-05-26 12:10:00,9.55,9.57,9.55,9.55,198600.0,9.3351,9.3546,9.3351,9.3351,198600.0
2011-05-26 12:20:00,9.56,9.57,9.55,9.57,166500.0,9.3448,9.3546,9.3351,9.3546,166500.0
2011-05-26 12:30:00,9.57,9.58,9.56,9.57,194800.0,9.3546,9.3644,9.3448,9.3546,194800.0
2011-05-26 12:40:00,9.58,9.61,9.57,9.61,507300.0,9.3644,9.3937,9.3546,9.3937,507300.0
2011-05-26 12:50:00,9.61,9.61,9.57,9.59,429300.0,9.3937,9.3937,9.3546,9.3742,429300.0
2011-05-26 13:00:00,9.58,9.6,9.58,9.59,325900.0,9.3644,9.3839,9.3644,9.3742,325900.0
2011-05-26 13:10:00,9.59,9.63,9.59,9.63,557900.0,9.3742,9.4133,9.3742,9.4133,557900.0
2011-05-26 13:20:00,9.63,9.63,9.61,9.63,205900.0,9.4133,9.4133,9.3937,9.4133,205900.0
2011-05-26 13:30:00,9.63,9.64,9.62,9.63,213200.0,9.4133,9.423,9.4035,9.4133,213200.0
2011-05-26 13:40:00,9.64,9.64,9.62,9.63,610900.0,9.423,9.423,9.4035,9.4133,610900.0
2011-05-26 13:50:00,9.63,9.64,9.62,9.63,344900.0,9.4133,9.423,9.4035,9.4133,344900.0
2011-05-26 14:00:00,9.63,9.68,9.62,9.68,1275600.0,9.4133,9.4621,9.4035,9.4621,1275600.0
2011-05-26 14:10:00,9.68,9.68,9.67,9.68,211600.0,9.4621,9.4621,9.4524,9.4621,211600.0
2011-05-26 14:20:00,9.68,9.71,9.68,9.68,1030500.0,9.4621,9.4915,9.4621,9.4621,1030500.0
2011-05-26 14:30:00,9.69,9.7,9.68,9.7,593900.0,9.4719,9.4817,9.4621,9.4817,593900.0
2011-05-26 14:40:00,9.69,9.7,9.66,9.69,819300.0,9.4719,9.4817,9.4426,9.4719,819300.0
2011-05-26 14:50:00,9.69,9.74,9.68,9.74,1099600.0,9.4719,9.5208,9.4621,9.5208,1099600.0
2011-05-26 15:00:00,9.73,9.75,9.72,9.72,509200.0,9.511,9.5306,9.5012,9.5012,509200.0
2011-05-26 15:10:00,9.72,9.75,9.72,9.74,517700.0,9.5012,9.5306,9.5012,9.5208,517700.0
2011-05-26 15:20:00,9.75,9.78,9.74,9.77,938800.0,9.5306,9.5599,9.5208,9.5501,938800.0
2011-05-26 15:30:00,9.77,9.81,9.74,9.77,2116000.0,9.5501,9.5892,9.5208,9.5501,2116000.0
2011-05-26 15:40:00,9.78,9.81,9.76,9.77,1770400.0,9.5599,9.5892,9.5403,9.5501,1770400.0
2011-05-26 15:50:00,9.77,9.83,9.77,9.78,4052700.0,9.5501,9.6088,9.5501,9.5599,4052700.0
2011-05-27 09:30:00,9.84,9.91,9.81,9.83,1363500.0,9.6185,9.687,9.5892,9.6088,1363500.0
2011-05-27 09:40:00,9.83,9.85,9.8,9.82,1238200.0,9.6088,9.6283,9.5794,9.599,1238200.0
2011-05-27 09:50:00,9.83,9.87,9.81,9.86,484800.0,9.6088,9.6479,9.5892,9.6381,484800.0
2011-05-27 10:00:00,9.86,9.87,9.81,9.83,748300.0,9.6381,9.6479,9.5892,9.6088,748300.0
2011-05-27 10:10:00,9.83,9.88,9.82,9.88,539800.0,9.6088,9.6576,9.599,9.6576,539800.0
2011-05-27 10:20:00,9.88,9.92,9.87,9.91,540400.0,9.6576,9.6967,9.6479,9.687,540400.0
2011-05-27 10:30:00,9.9,9.91,9.88,9.89,500500.0,9.6772,9.687,9.6576,9.6674,500500.0
2011-05-27 10:40:00,9.89,9.93,9.88,9.91,615400.0,9.6674,9.7065,9.6576,9.687,615400.0
2011-05-27 10:50:00,9.91,9.93,9.91,9.93,283000.0,9.687,9.7065,9.687,9.7065,283000.0
2011-05-27 11:00:00,9.93,9.93,9.89,9.91,780800.0,9.7065,9.7065,9.6674,9.687,780800.0
2011-05-27 11:10:00,9.9,9.94,9.9,9.93,468100.0,9.6772,9.7163,9.6772,9.7065,468100.0
2011-05-27 11:20:00,9.93,9.96,9.92,9.96,896200.0,9.7065,9.7358,9.6967,9.7358,896200.0
2011-05-27 11:30:00,9.95,9.98,9.94,9.97,914900.0,9.7261,9.7554,9.7163,9.7456,914900.0
2011-05-27 11:40:00,9.97,10.0,9.97,9.99,1276500.0,9.7456,9.7749,9.7456,9.7652,1276500.0
2011-05-27 11:50:00,9.99,10.04,9.98,10.02,875500.0,9.7652,9.814,9.7554,9.7945,875500.0
2011-05-27 12:00:00,10.02,10.05,10.01,10.03,867000.0,9.7945,9.8238,9.7847,9.8043,867000.0
2011-05-27 12:10:00,10.03,10.03,10.02,10.02,278400.0,9.8043,9.8043,9.7945,9.7945,278400.0
2011-05-27 12:20:00,10.02,10.04,10.01,10.01,555200.0,9.7945,9.814,9.7847,9.7847,555200.0
2011-05-27 12:30:00,10.01,10.03,10.01,10.03,243100.0,9.7847,9.8043,9.7847,9.8043,243100.0
2011-05-27 12:40:00,10.03,10.03,10.01,10.02,263800.0,9.8043,9.8043,9.7847,9.7945,263800.0
2011-05-27 12:50:00,10.01,10.03,10.01,10.03,498400.0,9.7847,9.8043,9.7847,9.8043,498400.0
2011-05-27 13:00:00,10.03,10.04,10.02,10.03,419700.0,9.8043,9.814,9.7945,9.8043,419700.0
2011-05-27 13:10:00,10.03,10.04,10.01,10.01,414100.0,9.8043,9.814,9.7847,9.7847,414100.0
2011-05-27 13:20:00,10.01,10.02,10.01,10.01,246100.0,9.7847,9.7945,9.7847,9.7847,246100.0
2011-05-27 13:30:00,10.02,10.02,10.01,10.02,221100.0,9.7945,9.7945,9.7847,9.7945,221100.0
2011-05-27 13:40:00,10.02,10.02,9.99,10.0,939500.0,9.7945,9.7945,9.7652,9.7749,939500.0
2011-05-27 13:50:00,9.99,10.01,9.99,10.01,277100.0,9.7652,9.7847,9.7652,9.7847,277100.0
2011-05-27 14:00:00,10.0,10.01,9.99,10.01,742600.0,9.7749,9.7847,9.7652,9.7847,742600.0
2011-05-27 14:10:00,10.0,10.01,9.98,9.99,482400.0,9.7749,9.7847,9.7554,9.7652,482400.0
2011-05-27 14:20:00,10.0,10.0,9.99,10.0,132100.0,9.7749,9.7749,9.7652,9.7749,132100.0
2011-05-27 14:30:00,10.0,10.0,9.99,10.0,180900.0,9.7749,9.7749,9.7652,9.7749,180900.0
2011-05-27 14:40:00,10.0,10.01,9.99,10.01,512000.0,9.7749,9.7847,9.7652,9.7847,512000.0
2011-05-27 14:50:00,10.01,10.01,9.99,10.01,540200.0,9.7847,9.7847,9.7652,9.7847,540200.0
2011-05-27 15:00:00,10.0,10.01,9.99,10.0,766400.0,9.7749,9.7847,9.7652,9.7749,766400.0
2011-05-27 15:10:00,10.01,10.02,10.0,10.01,305000.0,9.7847,9.7945,9.7749,9.7847,305000.0
2011-05-27 15:20:00,10.01,10.02,10.0,10.0,298300.0,9.7847,9.7945,9.7749,9.7749,298300.0
2011-05-27 15:30:00,10.0,10.03,10.0,10.01,1201500.0,9.7749,9.8043,9.7749,9.7847,1201500.0
2011-05-27 15:40:00,10.01,10.01,10.0,10.0,554100.0,9.7847,9.7847,9.7749,9.7749,554100.0
2011-05-27 15:50:00,10.0,10.03,10.0,10.02,1829500.0,9.7749,9.8043,9.7749,9.7945,1829500.0
2011-05-31 09:30:00,10.15,10.23,10.13,10.16,1757400.0,9.9215,9.9997,9.902,9.9313,1757400.0
2011-05-31 09:40:00,10.15,10.16,10.1,10.11,1154000.0,9.9215,9.9313,9.8727,9.8824,1154000.0
2011-05-31 09:50:00,10.12,10.14,10.1,10.12,914600.0,9.8922,9.9118,9.8727,9.8922,914600.0
2011-05-31 10:00:00,10.12,10.14,10.08,10.13,947000.0,9.8922,9.9118,9.8531,9.902,947000.0
2011-05-31 10:10:00,10.13,10.15,10.1,10.11,513800.0,9.902,9.9215,9.8727,9.8824,513800.0
2011-05-31 10:20:00,10.11,10.11,10.08,10.11,623700.0,9.8824,9.8824,9.8531,9.8824,623700.0
2011-05-31 10:30:00,10.1,10.11,10.07,10.08,654600.0,9.8727,9.8824,9.8434,9.8531,654600.0
2011-05-31 10:40:00,10.09,10.09,10.05,10.05,557800.0,9.8629,9.8629,9.8238,9.8238,557800.0
2011-05-31 10:50:00,10.05,10.07,10.04,10.06,417800.0,9.8238,9.8434,9.814,9.8336,417800.0
2011-05-31 11:00:00,10.07,10.08,10.05,10.07,632600.0,9.8434,9.8531,9.8238,9.8434,632600.0
2011-05-31 11:10:00,10.07,10.08,10.05,10.08,277700.0,9.8434,9.8531,9.8238,9.8531,277700.0
2011-05-31 11:20:00,10.08,10.09,10.06,10.09,555800.0,9.8531,9.8629,9.8336,9.8629,555800.0
2011-05-31 11:30:00,10.08,10.14,10.08,10.12,700700.0,9.8531,9.9118,9.8531,9.8922,700700.0
2011-05-31 11:40:00,10.12,10.13,10.1,10.11,423400.0,9.8922,9.902,9.8727,9.8824,423400.0
2011-05-31 11:50:00,10.12,10.12,10.08,10.09,742300.0,9.8922,9.8922,9.8531,9.8629,742300.0
2011-05-31 12:00:00,10.09,10.1,10.07,10.1,472600.0,9.8629,9.8727,9.8434,9.8727,472600.0
2011-05-31 12:10:00,10.09,10.11,10.08,10.1,886700.0,9.8629,9.8824,9.8531,9.8727,886700.0
2011-05-31 12:20:00,10.1,10.11,10.09,10.1,278100.0,9.8727,9.8824,9.8629,9.8727,278100.0
2011-05-31 12:30:00,10.1,10.1,10.07,10.07,329700.0,9.8727,9.8727,9.8434,9.8434,329700.0
2011-05-31 12:40:00,10.08,10.09,10.07,10.09,247500.0,9.8531,9.8629,9.8434,9.8629,247500.0
2011-05-31 12:50:00,10.09,10.1,10.07,10.07,244000.0,9.8629,9.8727,9.8434,9.8434,244000.0
2011-05-31 13:00:00,10.08,10.09,10.07,10.09,192300.0,9.8531,9.8629,9.8434,9.8629,192300.0
2011-05-31 13:10:00,10.09,10.1,10.06,10.09,523500.0,9.8629,9.8727,9.8336,9.8629,523500.0
2011-05-31 13:20:00,10.09,10.1,10.08,10.08,217000.0,9.8629,9.8727,9.8531,9.8531,217000.0
2011-05-31 13:30:00,10.09,10.09,10.08,10.09,76900.0,9.8629,9.8629,9.8531,9.8629,76900.0
2011-05-31 13:40:00,10.09,10.11,10.08,10.11,481800.0,9.8629,9.8824,9.8531,9.8824,481800.0
2011-05-31 13:50:00,10.11,10.13,10.1,10.12,641100.0,9.8824,9.902,9.8727,9.8922,641100.0
2011-05-31 14:00:00,10.12,10.12,10.09,10.11,349700.0,9.8922,9.8922,9.8629,9.8824,349700.0
2011-05-31 14:10:00,10.11,10.11,10.1,10.11,99900.0,9.8824,9.8824,9.8727,9.8824,99900.0
2011-05-31 14:20:00,10.11,10.13,10.08,10.12,967400.0,9.8824,9.902,9.8531,9.8922,967400.0
2011-05-31 14:30:00,10.12,10.14,10.1,10.14,788900.0,9.8922,9.9118,9.8727,9.9118,788900.0
2011-05-31 14:40:00,10.13,10.16,10.12,10.14,823300.0,9.902,9.9313,9.8922,9.9118,823300.0
2011-05-31 14:50:00,10.13,10.16,10.13,10.16,569600.0,9.902,9.9313,9.902,9.9313,569600.0
2011-05-31 15:00:00,10.16,10.16,10.13,10.13,601500.0,9.9313,9.9313,9.902,9.902,601500.0
2011-05-31 15:10:00,10.13,10.14,10.11,10.13,677800.0,9.902,9.9118,9.8824,9.902,677800.0
2011-05-31 15:20:00,10.13,10.15,10.11,10.12,639500.0,9.902,9.9215,9.8824,9.8922,639500.0
2011-05-31 15:30:00,10.13,10.14,10.12,10.13,432900.0,9.902,9.9118,9.8922,9.902,432900.0
2011-05-31 15:40:00,10.13,10.18,10.13,10.17,1119700.0,9.902,9.9509,9.902,9.9411,1119700.0
2011-05-31 15:50:00,10.17,10.2,10.16,10.19,2422700.0,9.9411,9.9704,9.9313,9.9606,2422700.0
2011-06-01 09:30:00,10.03,10.03,9.85,9.95,3276200.0,9.8043,9.8043,9.6283,9.7261,3276200.0
2011-06-01 09:40:00,9.95,9.96,9.89,9.92,1974700.0,9.7261,9.7358,9.6674,9.6967,1974700.0
2011-06-01 09:50:00,9.92,9.93,9.85,9.87,2611800.0,9.6967,9.7065,9.6283,9.6479,2611800.0
2011-06-01 10:00:00,9.87,9.89,9.82,9.85,2923200.0,9.6479,9.6674,9.599,9.6283,2923200.0
2011-06-01 10:10:00,9.85,9.88,9.83,9.88,1947600.0,9.6283,9.6576,9.6088,9.6576,1947600.0
2011-06-01 10:20:00,9.88,9.91,9.87,9.89,1903800.0,9.6576,9.687,9.6479,9.6674,1903800.0
2011-06-01 10:30:00,9.89,9.94,9.88,9.92,1531600.0,9.6674,9.7163,9.6576,9.6967,1531600.0
2011-06-01 10:40:00,9.92,9.92,9.9,9.91,758200.0,9.6967,9.6967,9.6772,9.687,758200.0
2011-06-01 10:50:00,9.91,9.92,9.88,9.89,1094800.0,9.687,9.6967,9.6576,9.6674,1094800.0
2011-06-01 11:00:00,9.89,9.89,9.83,9.86,1293800.0,9.6674,9.6674,9.6088,9.6381,1293800.0
2011-06-01 11:10:00,9.86,9.86,9.82,9.82,767400.0,9.6381,9.6381,9.599,9.599,767400.0
2011-06-01 11:20:00,9.82,9.84,9.8,9.84,2329500.0,9.599,9.6185,9.5794,9.6185,2329500.0
2011-06-01 11:30:00,9.84,9.86,9.83,9.84,464800.0,9.6185,9.6381,9.6088,9.6185,464800.0
2011-06-01 11:40:00,9.85,9.85,9.81,9.82,458600.0,9.6283,9.6283,9.5892,9.599,458600.0
2011-06-01 11:50:00,9.82,9.84,9.8,9.83,741200.0,9.599,9.6185,9.5794,9.6088,741200.0
2011-06-01 12:00:00,9.82,9.83,9.78,9.78,701600.0,9.599,9.6088,9.5599,9.5599,701600.0
2011-06-01 12:10:00,9.78,9.79,9.75,9.77,881500.0,9.5599,9.5697,9.5306,9.5501,881500.0
2011-06-01 12:20:00,9.78,9.78,9.75,9.76,781300.0,9.5599,9.5599,9.5306,9.5403,781300.0
2011-06-01 12:30:00,9.76,9.78,9.75,9.76,551900.0,9.5403,9.5599,9.5306,9.5403,551900.0
2011-06-01 12:40:00,9.76,9.76,9.75,9.76,464700.0,9.5403,9.5403,9.5306,9.5403,464700.0
2011-06-01 12:50:00,9.76,9.76,9.71,9.73,1351400.0,9.5403,9.5403,9.4915,9.511,1351400.0
2011-06-01 13:00:00,9.73,9.8,9.72,9.77,944300.0,9.511,9.5794,9.5012,9.5501,944300.0
2011-06-01 13:10:00,9.76,9.78,9.74,9.76,1194500.0,9.5403,9.5599,9.5208,9.5403,1194500.0
2011-06-01 13:20:00,9.75,9.75,9.69,9.7,952500.0,9.5306,9.5306,9.4719,9.4817,952500.0
2011-06-01 13:30:00,9.7,9.71,9.68,9.71,965600.0,9.4817,9.4915,9.4621,9.4915,965600.0
2011-06-01 13:40:00,9.71,9.72,9.69,9.71,726300.0,9.4915,9.5012,9.4719,9.4915,726300.0
2011-06-01 13:50:00,9.71,9.71,9.68,9.71,624400.0,9.4915,9.4915,9.4621,9.4915,624400.0
2011-06-01 14:00:00,9.7,9.71,9.68,9.69,637900.0,9.4817,9.4915,9.4621,9.4719,637900.0
2011-06-01 14:10:00,9.69,9.71,9.66,9.7,1199300.0,9.4719,9.4915,9.4426,9.4817,1199300.0
2011-06-01 14:20:00,9.7,9.72,9.67,9.68,897500.0,9.4817,9.5012,9.4524,9.4621,897500.0
2011-06-01 14:30:00,9.68,9.68,9.63,9.67,1890000.0,9.4621,9.4621,9.4133,9.4524,1890000.0
2011-06-01 14:40:00,9.67,9.68,9.64,9.66,1057100.0,9.4524,9.4621,9.423,9.4426,1057100.0
2011-06-01 14:50:00,9.66,9.68,9.65,9.68,420100.0,9.4426,9.4621,9.4328,9.4621,420100.0
2011-06-01 15:00:00,9.67,9.68,9.64,9.65,1003000.0,9.4524,9.4621,9.423,9.4328,1003000.0
2011-06-01 15:10:00,9.65,9.66,9.62,9.63,990600.0,9.4328,9.4426,9.4035,9.4133,990600.0
2011-06-01 15:20:00,9.62,9.63,9.6,9.63,1172400.0,9.4035,9.4133,9.3839,9.4133,1172400.0
2011-06-01 15:30:00,9.63,9.64,9.61,9.61,1023800.0,9.4133,9.423,9.3937,9.3937,1023800.0
2011-06-01 15:40:00,9.61,9.62,9.52,9.54,3217500.0,9.3937,9.4035,9.3057,9.3253,3217500.0
2011-06-01 15:50:00,9.54,9.58,9.54,9.56,3253200.0,9.3253,9.3644,9.3253,9.3448,3253200.0
2011-06-02 09:30:00,9.65,9.66,9.55,9.63,1671200.0,9.4328,9.4426,9.3351,9.4133,1671200.0
2011-06-02 09:40:00,9.63,9.65,9.52,9.58,1990300.0,9.4133,9.4328,9.3057,9.3644,1990300.0
2011-06-02 09:50:00,9.57,9.62,9.55,9.6,2420800.0,9.3546,9.4035,9.3351,9.3839,2420800.0
2011-06-02 10:00:00,9.6,9.61,9.55,9.57,1862100.0,9.3839,9.3937,9.3351,9.3546,1862100.0
2011-06-02 10:10:00,9.57,9.58,9.55,9.56,1074000.0,9.3546,9.3644,9.3351,9.3448,1074000.0
2011-06-02 10:20:00,9.56,9.57,9.5,9.57,1886800.0,9.3448,9.3546,9.2862,9.3546,1886800.0
2011-06-02 10:30:00,9.57,9.58,9.55,9.56,543700.0,9.3546,9.3644,9.3351,9.3448,543700.0
2011-06-02 10:40:00,9.57,9.61,9.56,9.57,1428700.0,9.3546,9.3937,9.3448,9.3546,1428700.0
2011-06-02 10:50:00,9.58,9.58,9.56,9.56,475700.0,9.3644,9.3644,9.3448,9.3448,475700.0
2011-06-02 11:00:00,9.56,9.58,9.54,9.55,660700.0,9.3448,9.3644,9.3253,9.3351,660700.0
2011-06-02 11:10:00,9.54,9.55,9.51,9.51,935400.0,9.3253,9.3351,9.296,9.296,935400.0
2011-06-02 11:20:00,9.52,9.53,9.5,9.5,841500.0,9.3057,9.3155,9.2862,9.2862,841500.0
2011-06-02 11:30:00,9.5,9.53,9.46,9.48,2569600.0,9.2862,9.3155,9.2471,9.2666,2569600.0
2011-06-02 11:40:00,9.48,9.48,9.38,9.39,2361200.0,9.2666,9.2666,9.1689,9.1787,2361200.0
2011-06-02 11:50:00,9.39,9.48,9.38,9.46,1481400.0,9.1787,9.2666,9.1689,9.2471,1481400.0
2011-06-02 12:00:00,9.46,9.46,9.41,9.43,884300.0,9.2471,9.2471,9.1982,9.2178,884300.0
2011-06-02 12:10:00,9.43,9.44,9.39,9.42,1312100.0,9.2178,9.2275,9.1787,9.208,1312100.0
2011-06-02 12:20:00,9.43,9.44,9.42,9.42,519800.0,9.2178,9.2275,9.208,9.208,519800.0
2011-06-02 12:30:00,9.42,9.43,9.37,9.37,549500.0,9.208,9.2178,9.1591,9.1591,549500.0
2011-06-02 12:40:00,9.37,9.4,9.37,9.38,1005500.0,9.1591,9.1884,9.1591,9.1689,1005500.0
2011-06-02 12:50:00,9.38,9.42,9.38,9.39,1128500.0,9.1689,9.208,9.1689,9.1787,1128500.0
2011-06-02 13:00:00,9.39,9.41,9.38,9.39,1251600.0,9.1787,9.1982,9.1689,9.1787,1251600.0
2011-06-02 13:10:00,9.39,9.41,9.37,9.41,979600.0,9.1787,9.1982,9.1591,9.1982,979600.0
2011-06-02 13:20:00,9.41,9.44,9.4,9.42,612900.0,9.1982,9.2275,9.1884,9.208,612900.0
2011-06-02 13:30:00,9.42,9.43,9.34,9.35,1070600.0,9.208,9.2178,9.1298,9.1396,1070600.0
2011-06-02 13:40:00,9.36,9.38,9.36,9.37,478300.0,9.1493,9.1689,9.1493,9.1591,478300.0
2011-06-02 13:50:00,9.37,9.4,9.35,9.39,823800.0,9.1591,9.1884,9.1396,9.1787,823800.0
2011-06-02 14:00:00,9.39,9.4,9.37,9.38,453900.0,9.1787,9.1884,9.1591,9.1689,453900.0
2011-06-02 14:10:00,9.37,9.39,9.35,9.36,800100.0,9.1591,9.1787,9.1396,9.1493,800100.0
2011-06-02 14:20:00,9.36,9.37,9.35,9.36,445200.0,9.1493,9.1591,9.1396,9.1493,445200.0
2011-06-02 14:30:00,9.37,9.41,9.36,9.4,595300.0,9.1591,9.1982,9.1493,9.1884,595300.0
2011-06-02 14:40:00,9.39,9.44,9.39,9.44,929500.0,9.1787,9.2275,9.1787,9.2275,929500.0
2011-06-02 14:50:00,9.44,9.45,9.42,9.44,444200.0,9.2275,9.2373,9.208,9.2275,444200.0
2011-06-02 15:00:00,9.44,9.49,9.43,9.45,1943400.0,9.2275,9.2764,9.2178,9.2373,1943400.0
2011-06-02 15:10:00,9.45,9.47,9.45,9.45,652100.0,9.2373,9.2569,9.2373,9.2373,652100.0
2011-06-02 15:20:00,9.45,9.46,9.44,9.44,385400.0,9.2373,9.2471,9.2275,9.2275,385400.0
2011-06-02 15:30:00,9.45,9.45,9.4,9.41,889600.0,9.2373,9.2373,9.1884,9.1982,889600.0
2011-06-02 15:40:00,9.41,9.44,9.4,9.44,1641800.0,9.1982,9.2275,9.1884,9.2275,1641800.0
2011-06-02 15:50:00,9.44,9.44,9.4,9.41,2156900.0,9.2275,9.2275,9.1884,9.1982,2156900.0
2011-06-03 09:30:00,9.25,9.29,9.15,9.22,2679600.0,9.0418,9.0809,8.9441,9.0125,2679600.0
2011-06-03 09:40:00,9.23,9.32,9.22,9.23,1175700.0,9.0223,9.1102,9.0125,9.0223,1175700.0
2011-06-03 09:50:00,9.23,9.25,9.17,9.23,1155600.0,9.0223,9.0418,8.9636,9.0223,1155600.0
2011-06-03 10:00:00,9.23,9.29,9.22,9.29,1538000.0,9.0223,9.0809,9.0125,9.0809,1538000.0
2011-06-03 10:10:00,9.29,9.3,9.25,9.26,686000.0,9.0809,9.0907,9.0418,9.0516,686000.0
2011-06-03 10:20:00,9.26,9.29,9.24,9.28,762800.0,9.0516,9.0809,9.032,9.0711,762800.0
2011-06-03 10:30:00,9.27,9.3,9.26,9.27,487100.0,9.0614,9.0907,9.0516,9.0614,487100.0
2011-06-03 10:40:00,9.28,9.33,9.27,9.32,556900.0,9.0711,9.12,9.0614,9.1102,556900.0
2011-06-03 10:50:00,9.32,9.37,9.29,9.37,875400.0,9.1102,9.1591,9.0809,9.1591,875400.0
2011-06-03 11:00:00,9.37,9.38,9.32,9.33,723700.0,9.1591,9.1689,9.1102,9.12,723700.0
2011-06-03 11:10:00,9.32,9.33,9.25,9.27,757400.0,9.1102,9.12,9.0418,9.0614,757400.0
2011-06-03 11:20:00,9.26,9.31,9.26,9.27,527400.0,9.0516,9.1005,9.0516,9.0614,527400.0
2011-06-03 11:30:00,9.27,9.29,9.25,9.26,367100.0,9.0614,9.0809,9.0418,9.0516,367100.0
2011-06-03 11:40:00,9.26,9.28,9.24,9.26,481600.0,9.0516,9.0711,9.032,9.0516,481600.0
2011-06-03 11:50:00,9.26,9.29,9.25,9.29,409300.0,9.0516,9.0809,9.0418,9.0809,409300.0
2011-06-03 12:00:00,9.29,9.3,9.26,9.29,832900.0,9.0809,9.0907,9.0516,9.0809,832900.0
2011-06-03 12:10:00,9.29,9.3,9.29,9.29,255700.0,9.0809,9.0907,9.0809,9.0809,255700.0
2011-06-03 12:20:00,9.3,9.32,9.29,9.31,239100.0,9.0907,9.1102,9.0809,9.1005,239100.0
2011-06-03 12:30:00,9.32,9.32,9.29,9.31,219300.0,9.1102,9.1102,9.0809,9.1005,219300.0
2011-06-03 12:40:00,9.31,9.33,9.3,9.33,430000.0,9.1005,9.12,9.0907,9.12,430000.0
2011-06-03 12:50:00,9.33,9.34,9.32,9.33,503500.0,9.12,9.1298,9.1102,9.12,503500.0
2011-06-03 13:00:00,9.34,9.34,9.32,9.34,396100.0,9.1298,9.1298,9.1102,9.1298,396100.0
2011-06-03 13:10:00,9.34,9.35,9.3,9.31,731700.0,9.1298,9.1396,9.0907,9.1005,731700.0
2011-06-03 13:20:00,9.32,9.32,9.3,9.32,195000.0,9.1102,9.1102,9.0907,9.1102,195000.0
2011-06-03 13:30:00,9.32,9.32,9.29,9.3,286000.0,9.1102,9.1102,9.0809,9.0907,286000.0
2011-06-03 13:40:00,9.29,9.31,9.29,9.31,463400.0,9.0809,9.1005,9.0809,9.1005,463400.0
2011-06-03 13:50:00,9.3,9.31,9.28,9.29,422100.0,9.0907,9.1005,9.0711,9.0809,422100.0
2011-06-03 14:00:00,9.29,9.29,9.26,9.27,458100.0,9.0809,9.0809,9.0516,9.0614,458100.0
2011-06-03 14:10:00,9.27,9.29,9.26,9.28,724300.0,9.0614,9.0809,9.0516,9.0711,724300.0
2011-06-03 14:20:00,9.28,9.31,9.27,9.29,757300.0,9.0711,9.1005,9.0614,9.0809,757300.0
2011-06-03 14:30:00,9.29,9.3,9.28,9.3,780300.0,9.0809,9.0907,9.0711,9.0907,780300.0
2011-06-03 14:40:00,9.29,9.31,9.29,9.3,483200.0,9.0809,9.1005,9.0809,9.0907,483200.0
2011-06-03 14:50:00,9.3,9.3,9.26,9.26,504000.0,9.0907,9.0907,9.0516,9.0516,504000.0
2011-06-03 15:00:00,9.27,9.27,9.24,9.25,612400.0,9.0614,9.0614,9.032,9.0418,612400.0
2011-06-03 15:10:00,9.25,9.27,9.23,9.24,1058400.0,9.0418,9.0614,9.0223,9.032,1058400.0
2011-06-03 15:20:00,9.24,9.25,9.22,9.22,419900.0,9.032,9.0418,9.0125,9.0125,419900.0
2011-06-03 15:30:00,9.22,9.26,9.22,9.24,1173300.0,9.0125,9.0516,9.0125,9.032,1173300.0
2011-06-03 15:40:00,9.25,9.25,9.23,9.24,705400.0,9.0418,9.0418,9.0223,9.032,705400.0
2011-06-03 15:50:00,9.23,9.24,9.16,9.17,3565100.0,9.0223,9.032,8.9538,8.9636,3565100.0
2011-06-06 09:30:00,9.17,9.31,9.16,9.29,2413700.0,8.9636,9.1005,8.9538,9.0809,2413700.0
2011-06-06 09:40:00,9.29,9.34,9.23,9.31,2678800.0,9.0809,9.1298,9.0223,9.1005,2678800.0
2011-06-06 09:50:00,9.31,9.31,9.26,9.27,1037100.0,9.1005,9.1005,9.0516,9.0614,1037100.0
2011-06-06 10:00:00,9.27,9.34,9.26,9.32,1957500.0,9.0614,9.1298,9.0516,9.1102,1957500.0
2011-06-06 10:10:00,9.33,9.39,9.32,9.35,1962100.0,9.12,9.1787,9.1102,9.1396,1962100.0
2011-06-06 10:20:00,9.36,9.43,9.31,9.37,1565800.0,9.1493,9.2178,9.1005,9.1591,1565800.0
2011-06-06 10:30:00,9.37,9.38,9.33,9.34,976000.0,9.1591,9.1689,9.12,9.1298,976000.0
2011-06-06 10:40:00,9.33,9.34,9.3,9.32,932800.0,9.12,9.1298,9.0907,9.1102,932800.0
2011-06-06 10:50:00,9.33,9.34,9.29,9.3,1077400.0,9.12,9.1298,9.0809,9.0907,1077400.0
2011-06-06 11:00:00,9.3,9.34,9.3,9.34,702600.0,9.0907,9.1298,9.0907,9.1298,702600.0
2011-06-06 11:10:00,9.34,9.35,9.3,9.31,715400.0,9.1298,9.1396,9.0907,9.1005,715400.0
2011-06-06 11:20:00,9.3,9.31,9.29,9.29,599400.0,9.0907,9.1005,9.0809,9.0809,599400.0
2011-06-06 11:30:00,9.29,9.33,9.29,9.33,587300.0,9.0809,9.12,9.0809,9.12,587300.0
2011-06-06 11:40:00,9.33,9.34,9.29,9.29,758200.0,9.12,9.1298,9.0809,9.0809,758200.0
2011-06-06 11:50:00,9.3,9.3,9.24,9.29,1115600.0,9.0907,9.0907,9.032,9.0809,1115600.0
2011-06-06 12:00:00,9.29,9.29,9.26,9.27,622100.0,9.0809,9.0809,9.0516,9.0614,622100.0
2011-06-06 12:10:00,9.28,9.29,9.24,9.25,587800.0,9.0711,9.0809,9.032,9.0418,587800.0
2011-06-06 12:20:00,9.25,9.26,9.24,9.26,254200.0,9.0418,9.0516,9.032,9.0516,254200.0
2011-06-06 12:30:00,9.26,9.26,9.23,9.24,317400.0,9.0516,9.0516,9.0223,9.032,317400.0
2011-06-06 12:40:00,9.24,9.24,9.21,9.23,538300.0,9.032,9.032,9.0027,9.0223,538300.0
2011-06-06 12:50:00,9.23,9.26,9.22,9.23,1035400.0,9.0223,9.0516,9.0125,9.0223,1035400.0
2011-06-06 13:00:00,9.23,9.25,9.21,9.24,569300.0,9.0223,9.0418,9.0027,9.032,569300.0
2011-06-06 13:10:00,9.25,9.28,9.24,9.28,962100.0,9.0418,9.0711,9.032,9.0711,962100.0
2011-06-06 13:20:00,9.28,9.3,9.27,9.28,486000.0,9.0711,9.0907,9.0614,9.0711,486000.0
2011-06-06 13:30:00,9.28,9.29,9.23,9.24,483100.0,9.0711,9.0809,9.0223,9.032,483100.0
2011-06-06 13:40:00,9.24,9.24,9.16,9.19,1025100.0,9.032,9.032,8.9538,8.9832,1025100.0
2011-06-06 13:50:00,9.19,9.2,9.17,9.18,1028600.0,8.9832,8.9929,8.9636,8.9734,1028600.0
2011-06-06 14:00:00,9.18,9.2,9.16,9.2,1224400.0,8.9734,8.9929,8.9538,8.9929,1224400.0
2011-06-06 14:10:00,9.2,9.2,9.17,9.19,524500.0,8.9929,8.9929,8.9636,8.9832,524500.0
2011-06-06 14:20:00,9.19,9.21,9.18,9.18,377200.0,8.9832,9.0027,8.9734,8.9734,377200.0
2011-06-06 14:30:00,9.18,9.19,9.17,9.18,315100.0,8.9734,8.9832,8.9636,8.9734,315100.0
2011-06-06 14:40:00,9.17,9.18,9.14,9.15,773700.0,8.9636,8.9734,8.9343,8.9441,773700.0
2011-06-06 14:50:00,9.15,9.17,9.1,9.13,1369900.0,8.9441,8.9636,8.8952,8.9245,1369900.0
2011-06-06 15:00:00,9.14,9.15,9.08,9.08,1594800.0,8.9343,8.9441,8.8756,8.8756,1594800.0
2011-06-06 15:10:00,9.08,9.09,9.02,9.07,1900000.0,8.8756,8.8854,8.817,8.8659,1900000.0
2011-06-06 15:20:00,9.07,9.08,9.03,9.05,1409000.0,8.8659,8.8756,8.8268,8.8463,1409000.0
2011-06-06 15:30:00,9.05,9.08,9.04,9.06,2369700.0,8.8463,8.8756,8.8365,8.8561,2369700.0
2011-06-06 15:40:00,9.07,9.09,9.02,9.05,3239100.0,8.8659,8.8854,8.817,8.8463,3239100.0
2011-06-06 15:50:00,9.04,9.06,9.02,9.03,3527800.0,8.8365,8.8561,8.817,8.8268,3527800.0
2011-06-07 09:30:00,9.12,9.14,9.03,9.05,2463900.0,8.9147,8.9343,8.8268,8.8463,2463900.0
2011-06-07 09:40:00,9.05,9.06,8.91,8.97,3421800.0,8.8463,8.8561,8.7095,8.7681,3421800.0
2011-06-07 09:50:00,8.97,9.03,8.96,9.0,1700100.0,8.7681,8.8268,8.7583,8.7974,1700100.0
2011-06-07 10:00:00,9.0,9.08,8.99,9.05,1760300.0,8.7974,8.8756,8.7877,8.8463,1760300.0
2011-06-07 10:10:00,9.04,9.05,9.0,9.03,1400900.0,8.8365,8.8463,8.7974,8.8268,1400900.0
2011-06-07 10:20:00,9.03,9.09,9.02,9.07,1296100.0,8.8268,8.8854,8.817,8.8659,1296100.0
2011-06-07 10:30:00,9.08,9.09,9.01,9.06,1714500.0,8.8756,8.8854,8.8072,8.8561,1714500.0
2011-06-07 10:40:00,9.06,9.06,9.03,9.05,524300.0,8.8561,8.8561,8.8268,8.8463,524300.0
2011-06-07 10:50:00,9.04,9.06,9.03,9.04,566600.0,8.8365,8.8561,8.8268,8.8365,566600.0
2011-06-07 11:00:00,9.05,9.08,9.03,9.07,765300.0,8.8463,8.8756,8.8268,8.8659,765300.0
2011-06-07 11:10:00,9.07,9.07,8.99,9.01,1580200.0,8.8659,8.8659,8.7877,8.8072,1580200.0
2011-06-07 11:20:00,9.02,9.03,8.98,8.99,782100.0,8.817,8.8268,8.7779,8.7877,782100.0
2011-06-07 11:30:00,8.98,9.0,8.97,9.0,840300.0,8.7779,8.7974,8.7681,8.7974,840300.0
2011-06-07 11:40:00,9.0,9.01,8.98,8.98,570600.0,8.7974,8.8072,8.7779,8.7779,570600.0
2011-06-07 11:50:00,8.98,9.0,8.98,9.0,527500.0,8.7779,8.7974,8.7779,8.7974,527500.0
2011-06-07 12:00:00,8.99,9.0,8.97,8.99,518600.0,8.7877,8.7974,8.7681,8.7877,518600.0
2011-06-07 12:10:00,8.99,9.0,8.98,9.0,294000.0,8.7877,8.7974,8.7779,8.7974,294000.0
2011-06-07 12:20:00,9.0,9.0,8.99,8.99,312800.0,8.7974,8.7974,8.7877,8.7877,312800.0
2011-06-07 12:30:00,8.99,9.0,8.97,8.99,1152400.0,8.7877,8.7974,8.7681,8.7877,1152400.0
2011-06-07 12:40:00,8.99,9.0,8.98,9.0,385000.0,8.7877,8.7974,8.7779,8.7974,385000.0
2011-06-07 12:50:00,9.0,9.02,8.99,9.01,770600.0,8.7974,8.817,8.7877,8.8072,770600.0
2011-06-07 13:00:00,9.01,9.03,8.99,9.03,649200.0,8.8072,8.8268,8.7877,8.8268,649200.0
2011-06-07 13:10:00,9.03,9.05,9.02,9.02,623800.0,8.8268,8.8463,8.817,8.817,623800.0
2011-06-07 13:20:00,9.03,9.03,9.0,9.0,259200.0,8.8268,8.8268,8.7974,8.7974,259200.0
2011-06-07 13:30:00,9.01,9.03,9.01,9.03,348800.0,8.8072,8.8268,8.8072,8.8268,348800.0
2011-06-07 13:40:00,9.03,9.04,9.01,9.02,240000.0,8.8268,8.8365,8.8072,8.817,240000.0
2011-06-07 13:50:00,9.02,9.03,9.0,9.03,249300.0,8.817,8.8268,8.7974,8.8268,249300.0
2011-06-07 14:00:00,9.03,9.05,9.02,9.04,474700.0,8.8268,8.8463,8.817,8.8365,474700.0
2011-06-07 14:10:00,9.04,9.09,9.04,9.09,725300.0,8.8365,8.8854,8.8365,8.8854,725300.0
2011-06-07 14:20:00,9.09,9.09,9.06,9.08,623800.0,8.8854,8.8854,8.8561,8.8756,623800.0
2011-06-07 14:30:00,9.08,9.08,9.03,9.04,744000.0,8.8756,8.8756,8.8268,8.8365,744000.0
2011-06-07 14:40:00,9.04,9.04,9.0,9.02,854000.0,8.8365,8.8365,8.7974,8.817,854000.0
2011-06-07 14:50:00,9.02,9.02,8.97,8.97,821100.0,8.817,8.817,8.7681,8.7681,821100.0
2011-06-07 15:00:00,8.97,9.0,8.95,8.96,1719500.0,8.7681,8.7974,8.7486,8.7583,1719500.0
2011-06-07 15:10:00,8.95,8.97,8.94,8.95,793000.0,8.7486,8.7681,8.7388,8.7486,793000.0
2011-06-07 15:20:00,8.96,8.98,8.94,8.97,1087300.0,8.7583,8.7779,8.7388,8.7681,1087300.0
2011-06-07 15:30:00,8.98,9.0,8.97,9.0,972000.0,8.7779,8.7974,8.7681,8.7974,972000.0
2011-06-07 15:40:00,9.0,9.0,8.97,8.97,1438900.0,8.7974,8.7974,8.7681,8.7681,1438900.0
2011-06-07 15:50:00,8.97,8.99,8.95,8.95,3333200.0,8.7681,8.7877,8.7486,8.7486,3333200.0
2011-06-08 09:30:00,8.85,8.87,8.68,8.69,2568800.0,8.6508,8.6704,8.4846,8.4944,2568800.0
2011-06-08 09:40:00,8.69,8.77,8.68,8.7,2030200.0,8.4944,8.5726,8.4846,8.5042,2030200.0
2011-06-08 09:50:00,8.7,8.72,8.56,8.57,3601300.0,8.5042,8.5237,8.3673,8.3771,3601300.0
2011-06-08 10:00:00,8.58,8.65,8.54,8.63,3113900.0,8.3869,8.4553,8.3478,8.4358,3113900.0
2011-06-08 10:10:00,8.63,8.63,8.59,8.61,2013300.0,8.4358,8.4358,8.3967,8.4162,2013300.0
2011-06-08 10:20:00,8.61,8.61,8.59,8.6,1471900.0,8.4162,8.4162,8.3967,8.4064,1471900.0
2011-06-08 10:30:00,8.6,8.63,8.58,8.62,1686200.0,8.4064,8.4358,8.3869,8.426,1686200.0
2011-06-08 10:40:00,8.62,8.65,8.61,8.64,1094300.0,8.426,8.4553,8.4162,8.4455,1094300.0
2011-06-08 10:50:00,8.65,8.65,8.6,8.6,947700.0,8.4553,8.4553,8.4064,8.4064,947700.0
2011-06-08 11:00:00,8.6,8.64,8.6,8.63,1119700.0,8.4064,8.4455,8.4064,8.4358,1119700.0
2011-06-08 11:10:00,8.64,8.64,8.57,8.61,2008000.0,8.4455,8.4455,8.3771,8.4162,2008000.0
2011-06-08 11:20:00,8.62,8.62,8.58,8.59,690000.0,8.426,8.426,8.3869,8.3967,690000.0
2011-06-08 11:30:00,8.59,8.62,8.58,8.62,571600.0,8.3967,8.426,8.3869,8.426,571600.0
2011-06-08 11:40:00,8.62,8.65,8.6,8.64,485000.0,8.426,8.4553,8.4064,8.4455,485000.0
2011-06-08 11:50:00,8.63,8.69,8.63,8.68,589200.0,8.4358,8.4944,8.4358,8.4846,589200.0
2011-06-08 12:00:00,8.68,8.69,8.62,8.63,645800.0,8.4846,8.4944,8.426,8.4358,645800.0
2011-06-08 12:10:00,8.63,8.64,8.61,8.64,1765000.0,8.4358,8.4455,8.4162,8.4455,1765000.0
2011-06-08 12:20:00,8.63,8.65,8.61,8.62,652100.0,8.4358,8.4553,8.4162,8.426,652100.0
2011-06-08 12:30:00,8.62,8.62,8.59,8.6,393400.0,8.426,8.426,8.3967,8.4064,393400.0
2011-06-08 12:40:00,8.59,8.61,8.54,8.6,1503200.0,8.3967,8.4162,8.3478,8.4064,1503200.0
2011-06-08 12:50:00,8.6,8.61,8.58,8.6,752700.0,8.4064,8.4162,8.3869,8.4064,752700.0
2011-06-08 13:00:00,8.6,8.61,8.57,8.57,1172400.0,8.4064,8.4162,8.3771,8.3771,1172400.0
2011-06-08 13:10:00,8.57,8.59,8.55,8.58,862900.0,8.3771,8.3967,8.3576,8.3869,862900.0
2011-06-08 13:20:00,8.59,8.59,8.57,8.58,411800.0,8.3967,8.3967,8.3771,8.3869,411800.0
2011-06-08 13:30:00,8.58,8.59,8.55,8.57,491900.0,8.3869,8.3967,8.3576,8.3771,491900.0
2011-06-08 13:40:00,8.56,8.57,8.53,8.55,765200.0,8.3673,8.3771,8.338,8.3576,765200.0
2011-06-08 13:50:00,8.55,8.57,8.54,8.55,990100.0,8.3576,8.3771,8.3478,8.3576,990100.0
2011-06-08 14:00:00,8.54,8.57,8.54,8.55,921400.0,8.3478,8.3771,8.3478,8.3576,921400.0
2011-06-08 14:10:00,8.55,8.59,8.55,8.58,846000.0,8.3576,8.3967,8.3576,8.3869,846000.0
2011-06-08 14:20:00,8.57,8.58,8.56,8.56,496100.0,8.3771,8.3869,8.3673,8.3673,496100.0
2011-06-08 14:30:00,8.56,8.58,8.56,8.57,1167100.0,8.3673,8.3869,8.3673,8.3771,1167100.0
2011-06-08 14:40:00,8.56,8.57,8.55,8.55,662900.0,8.3673,8.3771,8.3576,8.3576,662900.0
2011-06-08 14:50:00,8.55,8.56,8.54,8.54,431400.0,8.3576,8.3673,8.3478,8.3478,431400.0
2011-06-08 15:00:00,8.54,8.55,8.52,8.53,734800.0,8.3478,8.3576,8.3282,8.338,734800.0
2011-06-08 15:10:00,8.53,8.54,8.5,8.51,1077000.0,8.338,8.3478,8.3087,8.3185,1077000.0
2011-06-08 15:20:00,8.51,8.53,8.49,8.51,1387900.0,8.3185,8.338,8.2989,8.3185,1387900.0
2011-06-08 15:30:00,8.51,8.52,8.49,8.51,896900.0,8.3185,8.3282,8.2989,8.3185,896900.0
2011-06-08 15:40:00,8.51,8.59,8.5,8.59,3304200.0,8.3185,8.3967,8.3087,8.3967,3304200.0
2011-06-08 15:50:00,8.59,8.59,8.5,8.5,6461900.0,8.3967,8.3967,8.3087,8.3087,6461900.0
2011-06-09 09:30:00,8.54,8.54,8.36,8.38,2026600.0,8.3478,8.3478,8.1718,8.1914,2026600.0
2011-06-09 09:40:00,8.38,8.39,8.32,8.37,1636300.0,8.1914,8.2012,8.1327,8.1816,1636300.0
2011-06-09 09:50:00,8.37,8.55,8.35,8.55,1721900.0,8.1816,8.3576,8.1621,8.3576,1721900.0
2011-06-09 10:00:00,8.56,8.61,8.51,8.53,2245400.0,8.3673,8.4162,8.3185,8.338,2245400.0
2011-06-09 10:10:00,8.53,8.54,8.47,8.47,1457600.0,8.338,8.3478,8.2794,8.2794,1457600.0
2011-06-09 10:20:00,8.47,8.48,8.39,8.42,2901900.0,8.2794,8.2891,8.2012,8.2305,2901900.0
2011-06-09 10:30:00,8.41,8.47,8.41,8.46,870900.0,8.2207,8.2794,8.2207,8.2696,870900.0
2011-06-09 10:40:00,8.46,8.49,8.46,8.48,436400.0,8.2696,8.2989,8.2696,8.2891,436400.0
2011-06-09 10:50:00,8.48,8.5,8.47,8.48,852000.0,8.2891,8.3087,8.2794,8.2891,852000.0
2011-06-09 11:00:00,8.48,8.49,8.45,8.46,565700.0,8.2891,8.2989,8.2598,8.2696,565700.0
2011-06-09 11:10:00,8.46,8.49,8.45,8.48,977300.0,8.2696,8.2989,8.2598,8.2891,977300.0
2011-06-09 11:20:00,8.48,8.49,8.42,8.44,3340200.0,8.2891,8.2989,8.2305,8.25,3340200.0
2011-06-09 11:30:00,8.44,8.47,8.43,8.43,663000.0,8.25,8.2794,8.2403,8.2403,663000.0
2011-06-09 11:40:00,8.43,8.5,8.42,8.5,719500.0,8.2403,8.3087,8.2305,8.3087,719500.0
2011-06-09 11:50:00,8.5,8.55,8.48,8.55,1000000.0,8.3087,8.3576,8.2891,8.3576,1000000.0
2011-06-09 12:00:00,8.55,8.6,8.54,8.59,818400.0,8.3576,8.4064,8.3478,8.3967,818400.0
2011-06-09 12:10:00,8.6,8.65,8.59,8.62,885300.0,8.4064,8.4553,8.3967,8.426,885300.0
2011-06-09 12:20:00,8.63,8.63,8.59,8.59,434800.0,8.4358,8.4358,8.3967,8.3967,434800.0
2011-06-09 12:30:00,8.6,8.6,8.56,8.58,555400.0,8.4064,8.4064,8.3673,8.3869,555400.0
2011-06-09 12:40:00,8.58,8.62,8.57,8.61,365600.0,8.3869,8.426,8.3771,8.4162,365600.0
2011-06-09 12:50:00,8.6,8.61,8.59,8.6,162700.0,8.4064,8.4162,8.3967,8.4064,162700.0
2011-06-09 13:00:00,8.6,8.6,8.59,8.6,60200.0,8.4064,8.4064,8.3967,8.4064,60200.0
2011-06-09 13:10:00,8.6,8.61,8.59,8.61,104500.0,8.4064,8.4162,8.3967,8.4162,104500.0
2011-06-09 13:20:00,8.6,8.61,8.58,8.61,395300.0,8.4064,8.4162,8.3869,8.4162,395300.0
2011-06-09 13:30:00,8.61,8.61,8.58,8.59,211700.0,8.4162,8.4162,8.3869,8.3967,211700.0
2011-06-09 13:40:00,8.58,8.6,8.57,8.58,343800.0,8.3869,8.4064,8.3771,8.3869,343800.0
2011-06-09 13:50:00,8.58,8.6,8.55,8.56,579100.0,8.3869,8.4064,8.3576,8.3673,579100.0
2011-06-09 14:00:00,8.55,8.57,8.55,8.56,270500.0,8.3576,8.3771,8.3576,8.3673,270500.0
2011-06-09 14:10:00,8.55,8.59,8.54,8.59,1052800.0,8.3576,8.3967,8.3478,8.3967,1052800.0
2011-06-09 14:20:00,8.58,8.59,8.57,8.57,189300.0,8.3869,8.3967,8.3771,8.3771,189300.0
2011-06-09 14:30:00,8.57,8.6,8.57,8.58,809600.0,8.3771,8.4064,8.3771,8.3869,809600.0
2011-06-09 14:40:00,8.59,8.61,8.58,8.61,401000.0,8.3967,8.4162,8.3869,8.4162,401000.0
2011-06-09 14:50:00,8.61,8.64,8.61,8.62,833800.0,8.4162,8.4455,8.4162,8.426,833800.0
2011-06-09 15:00:00,8.63,8.63,8.6,8.61,709200.0,8.4358,8.4358,8.4064,8.4162,709200.0
2011-06-09 15:10:00,8.61,8.61,8.58,8.59,593200.0,8.4162,8.4162,8.3869,8.3967,593200.0
2011-06-09 15:20:00,8.59,8.59,8.55,8.58,893800.0,8.3967,8.3967,8.3576,8.3869,893800.0
2011-06-09 15:30:00,8.58,8.59,8.53,8.55,1572600.0,8.3869,8.3967,8.338,8.3576,1572600.0
2011-06-09 15:40:00,8.54,8.54,8.48,8.48,1968300.0,8.3478,8.3478,8.2891,8.2891,1968300.0
2011-06-09 15:50:00,8.49,8.5,8.48,8.49,2303000.0,8.2989,8.3087,8.2891,8.2989,2303000.0
2011-06-10 09:30:00,8.59,8.65,8.52,8.53,2281100.0,8.3967,8.4553,8.3282,8.338,2281100.0
2011-06-10 09:40:00,8.54,8.59,8.53,8.55,1329800.0,8.3478,8.3967,8.338,8.3576,1329800.0
2011-06-10 09:50:00,8.55,8.57,8.5,8.56,1765900.0,8.3576,8.3771,8.3087,8.3673,1765900.0
2011-06-10 10:00:00,8.56,8.57,8.52,8.52,1022100.0,8.3673,8.3771,8.3282,8.3282,1022100.0
2011-06-10 10:10:00,8.53,8.56,8.51,8.56,1214800.0,8.338,8.3673,8.3185,8.3673,1214800.0
2011-06-10 10:20:00,8.56,8.57,8.52,8.55,1120900.0,8.3673,8.3771,8.3282,8.3576,1120900.0
2011-06-10 10:30:00,8.54,8.56,8.5,8.53,1535500.0,8.3478,8.3673,8.3087,8.338,1535500.0
2011-06-10 10:40:00,8.52,8.54,8.5,8.52,1186600.0,8.3282,8.3478,8.3087,8.3282,1186600.0
2011-06-10 10:50:00,8.51,8.52,8.46,8.51,1504900.0,8.3185,8.3282,8.2696,8.3185,1504900.0
2011-06-10 11:00:00,8.51,8.51,8.48,8.5,975700.0,8.3185,8.3185,8.2891,8.3087,975700.0
2011-06-10 11:10:00,8.49,8.51,8.49,8.51,725100.0,8.2989,8.3185,8.2989,8.3185,725100.0
2011-06-10 11:20:00,8.5,8.51,8.49,8.49,1267200.0,8.3087,8.3185,8.2989,8.2989,1267200.0
2011-06-10 11:30:00,8.49,8.5,8.47,8.47,722200.0,8.2989,8.3087,8.2794,8.2794,722200.0
2011-06-10 11:40:00,8.47,8.5,8.47,8.5,565100.0,8.2794,8.3087,8.2794,8.3087,565100.0
2011-06-10 11:50:00,8.5,8.5,8.49,8.5,515000.0,8.3087,8.3087,8.2989,8.3087,515000.0
2011-06-10 12:00:00,8.5,8.5,8.49,8.5,939800.0,8.3087,8.3087,8.2989,8.3087,939800.0
2011-06-10 12:10:00,8.5,8.5,8.48,8.49,969600.0,8.3087,8.3087,8.2891,8.2989,969600.0
2011-06-10 12:20:00,8.49,8.5,8.48,8.5,213600.0,8.2989,8.3087,8.2891,8.3087,213600.0
2011-06-10 12:30:00,8.5,8.51,8.49,8.49,754200.0,8.3087,8.3185,8.2989,8.2989,754200.0
2011-06-10 12:40:00,8.5,8.5,8.46,8.46,706500.0,8.3087,8.3087,8.2696,8.2696,706500.0
2011-06-10 12:50:00,8.46,8.48,8.46,8.48,357300.0,8.2696,8.2891,8.2696,8.2891,357300.0
2011-06-10 13:00:00,8.47,8.48,8.45,8.45,490600.0,8.2794,8.2891,8.2598,8.2598,490600.0
2011-06-10 13:10:00,8.46,8.46,8.42,8.44,780300.0,8.2696,8.2696,8.2305,8.25,780300.0
2011-06-10 13:20:00,8.45,8.46,8.42,8.45,1161200.0,8.2598,8.2696,8.2305,8.2598,1161200.0
2011-06-10 13:30:00,8.46,8.46,8.42,8.44,504200.0,8.2696,8.2696,8.2305,8.25,504200.0
2011-06-10 13:40:00,8.44,8.44,8.41,8.44,577200.0,8.25,8.25,8.2207,8.25,577200.0
2011-06-10 13:50:00,8.43,8.44,8.38,8.39,1017200.0,8.2403,8.25,8.1914,8.2012,1017200.0
2011-06-10 14:00:00,8.4,8.5,8.39,8.49,1605100.0,8.2109,8.3087,8.2012,8.2989,1605100.0
2011-06-10 14:10:00,8.49,8.5,8.45,8.49,2131600.0,8.2989,8.3087,8.2598,8.2989,2131600.0
2011-06-10 14:20:00,8.48,8.49,8.44,8.45,902900.0,8.2891,8.2989,8.25,8.2598,902900.0
2011-06-10 14:30:00,8.44,8.47,8.44,8.45,1235600.0,8.25,8.2794,8.25,8.2598,1235600.0
2011-06-10 14:40:00,8.45,8.47,8.44,8.47,969800.0,8.2598,8.2794,8.25,8.2794,969800.0
2011-06-10 14:50:00,8.47,8.54,8.46,8.51,1402600.0,8.2794,8.3478,8.2696,8.3185,1402600.0
2011-06-10 15:00:00,8.52,8.52,8.49,8.5,1446300.0,8.3282,8.3282,8.2989,8.3087,1446300.0
2011-06-10 15:10:00,8.5,8.51,8.49,8.5,975100.0,8.3087,8.3185,8.2989,8.3087,975100.0
2011-06-10 15:20:00,8.5,8.5,8.49,8.5,470000.0,8.3087,8.3087,8.2989,8.3087,470000.0
2011-06-10 15:30:00,8.5,8.5,8.48,8.48,1016900.0,8.3087,8.3087,8.2891,8.2891,1016900.0
2011-06-10 15:40:00,8.48,8.5,8.47,8.48,987300.0,8.2891,8.3087,8.2794,8.2891,987300.0
2011-06-10 15:50:00,8.47,8.47,8.43,8.44,2468200.0,8.2794,8.2794,8.2403,8.25,2468200.0
2011-06-13 09:30:00,8.48,8.56,8.45,8.54,1796400.0,8.2891,8.3673,8.2598,8.3478,1796400.0
2011-06-13 09:40:00,8.55,8.59,8.49,8.5,1092700.0,8.3576,8.3967,8.2989,8.3087,1092700.0
2011-06-13 09:50:00,8.49,8.5,8.45,8.47,735800.0,8.2989,8.3087,8.2598,8.2794,735800.0
2011-06-13 10:00:00,8.47,8.49,8.42,8.43,1218000.0,8.2794,8.2989,8.2305,8.2403,1218000.0
2011-06-13 10:10:00,8.43,8.43,8.31,8.34,1578800.0,8.2403,8.2403,8.123,8.1523,1578800.0
2011-06-13 10:20:00,8.34,8.4,8.33,8.4,746700.0,8.1523,8.2109,8.1425,8.2109,746700.0
2011-06-13 10:30:00,8.4,8.41,8.38,8.39,593800.0,8.2109,8.2207,8.1914,8.2012,593800.0
2011-06-13 10:40:00,8.38,8.39,8.33,8.38,1214600.0,8.1914,8.2012,8.1425,8.1914,1214600.0
2011-06-13 10:50:00,8.38,8.4,8.34,8.36,631600.0,8.1914,8.2109,8.1523,8.1718,631600.0
2011-06-13 11:00:00,8.36,8.36,8.32,8.34,483200.0,8.1718,8.1718,8.1327,8.1523,483200.0
2011-06-13 11:10:00,8.35,8.37,8.34,8.37,280100.0,8.1621,8.1816,8.1523,8.1816,280100.0
2011-06-13 11:20:00,8.37,8.4,8.36,8.39,547100.0,8.1816,8.2109,8.1718,8.2012,547100.0
2011-06-13 11:30:00,8.39,8.42,8.37,8.38,854400.0,8.2012,8.2305,8.1816,8.1914,854400.0
2011-06-13 11:40:00,8.38,8.38,8.34,8.35,558400.0,8.1914,8.1914,8.1523,8.1621,558400.0
2011-06-13 11:50:00,8.35,8.36,8.34,8.35,400700.0,8.1621,8.1718,8.1523,8.1621,400700.0
2011-06-13 12:00:00,8.35,8.38,8.34,8.35,528100.0,8.1621,8.1914,8.1523,8.1621,528100.0
2011-06-13 12:10:00,8.35,8.36,8.31,8.32,518000.0,8.1621,8.1718,8.123,8.1327,518000.0
2011-06-13 12:20:00,8.32,8.35,8.31,8.35,569000.0,8.1327,8.1621,8.123,8.1621,569000.0
2011-06-13 12:30:00,8.35,8.37,8.34,8.37,239000.0,8.1621,8.1816,8.1523,8.1816,239000.0
2011-06-13 12:40:00,8.37,8.37,8.34,8.34,249700.0,8.1816,8.1816,8.1523,8.1523,249700.0
2011-06-13 12:50:00,8.34,8.36,8.33,8.34,269800.0,8.1523,8.1718,8.1425,8.1523,269800.0
2011-06-13 13:00:00,8.35,8.35,8.28,8.29,734600.0,8.1621,8.1621,8.0936,8.1034,734600.0
2011-06-13 13:10:00,8.28,8.33,8.28,8.32,593000.0,8.0936,8.1425,8.0936,8.1327,593000.0
2011-06-13 13:20:00,8.32,8.34,8.3,8.33,499400.0,8.1327,8.1523,8.1132,8.1425,499400.0
2011-06-13 13:30:00,8.32,8.35,8.32,8.34,360900.0,8.1327,8.1621,8.1327,8.1523,360900.0
2011-06-13 13:40:00,8.35,8.35,8.34,8.35,108800.0,8.1621,8.1621,8.1523,8.1621,108800.0
2011-06-13 13:50:00,8.35,8.36,8.34,8.36,925400.0,8.1621,8.1718,8.1523,8.1718,925400.0
2011-06-13 14:00:00,8.36,8.39,8.34,8.37,732100.0,8.1718,8.2012,8.1523,8.1816,732100.0
2011-06-13 14:10:00,8.38,8.39,8.36,8.36,633000.0,8.1914,8.2012,8.1718,8.1718,633000.0
2011-06-13 14:20:00,8.37,8.39,8.36,8.38,893800.0,8.1816,8.2012,8.1718,8.1914,893800.0
2011-06-13 14:30:00,8.38,8.4,8.31,8.31,1306600.0,8.1914,8.2109,8.123,8.123,1306600.0
2011-06-13 14:40:00,8.32,8.35,8.31,8.35,529500.0,8.1327,8.1621,8.123,8.1621,529500.0
2011-06-13 14:50:00,8.35,8.35,8.31,8.32,321400.0,8.1621,8.1621,8.123,8.1327,321400.0
2011-06-13 15:00:00,8.32,8.35,8.3,8.33,813900.0,8.1327,8.1621,8.1132,8.1425,813900.0
2011-06-13 15:10:00,8.32,8.33,8.29,8.31,768700.0,8.1327,8.1425,8.1034,8.123,768700.0
2011-06-13 15:20:00,8.31,8.33,8.29,8.32,584400.0,8.123,8.1425,8.1034,8.1327,584400.0
2011-06-13 15:30:00,8.33,8.34,8.29,8.29,1595300.0,8.1425,8.1523,8.1034,8.1034,1595300.0
2011-06-13 15:40:00,8.29,8.32,8.28,8.32,1309700.0,8.1034,8.1327,8.0936,8.1327,1309700.0
2011-06-13 15:50:00,8.31,8.32,8.28,8.3,4169400.0,8.123,8.1327,8.0936,8.1132,4169400.0
2011-06-14 09:30:00,8.4,8.56,8.4,8.44,3333800.0,8.2109,8.3673,8.2109,8.25,3333800.0
2011-06-14 09:40:00,8.43,8.48,8.41,8.45,1881100.0,8.2403,8.2891,8.2207,8.2598,1881100.0
2011-06-14 09:50:00,8.44,8.47,8.43,8.45,389200.0,8.25,8.2794,8.2403,8.2598,389200.0
2011-06-14 10:00:00,8.44,8.47,8.44,8.47,556800.0,8.25,8.2794,8.25,8.2794,556800.0
2011-06-14 10:10:00,8.47,8.51,8.46,8.47,3317500.0,8.2794,8.3185,8.2696,8.2794,3317500.0
2011-06-14 10:20:00,8.46,8.48,8.46,8.46,753300.0,8.2696,8.2891,8.2696,8.2696,753300.0
2011-06-14 10:30:00,8.46,8.5,8.44,8.46,1400600.0,8.2696,8.3087,8.25,8.2696,1400600.0
2011-06-14 10:40:00,8.45,8.5,8.44,8.47,1124800.0,8.2598,8.3087,8.25,8.2794,1124800.0
2011-06-14 10:50:00,8.46,8.52,8.46,8.52,1045200.0,8.2696,8.3282,8.2696,8.3282,1045200.0
2011-06-14 11:00:00,8.52,8.52,8.48,8.5,1319800.0,8.3282,8.3282,8.2891,8.3087,1319800.0
2011-06-14 11:10:00,8.5,8.51,8.49,8.49,234400.0,8.3087,8.3185,8.2989,8.2989,234400.0
2011-06-14 11:20:00,8.5,8.5,8.48,8.5,964400.0,8.3087,8.3087,8.2891,8.3087,964400.0
2011-06-14 11:30:00,8.5,8.5,8.46,8.47,1398500.0,8.3087,8.3087,8.2696,8.2794,1398500.0
2011-06-14 11:40:00,8.46,8.48,8.46,8.47,229300.0,8.2696,8.2891,8.2696,8.2794,229300.0
2011-06-14 11:50:00,8.47,8.49,8.47,8.49,251600.0,8.2794,8.2989,8.2794,8.2989,251600.0
2011-06-14 12:00:00,8.49,8.5,8.48,8.49,396000.0,8.2989,8.3087,8.2891,8.2989,396000.0
2011-06-14 12:10:00,8.48,8.49,8.47,8.47,254600.0,8.2891,8.2989,8.2794,8.2794,254600.0
2011-06-14 12:20:00,8.47,8.48,8.46,8.46,271800.0,8.2794,8.2891,8.2696,8.2696,271800.0
2011-06-14 12:30:00,8.46,8.48,8.46,8.47,273600.0,8.2696,8.2891,8.2696,8.2794,273600.0
2011-06-14 12:40:00,8.47,8.48,8.46,8.47,332000.0,8.2794,8.2891,8.2696,8.2794,332000.0
2011-06-14 12:50:00,8.46,8.47,8.45,8.46,390000.0,8.2696,8.2794,8.2598,8.2696,390000.0
2011-06-14 13:00:00,8.46,8.47,8.45,8.45,244100.0,8.2696,8.2794,8.2598,8.2598,244100.0
2011-06-14 13:10:00,8.45,8.46,8.45,8.46,169700.0,8.2598,8.2696,8.2598,8.2696,169700.0
2011-06-14 13:20:00,8.45,8.46,8.45,8.46,212600.0,8.2598,8.2696,8.2598,8.2696,212600.0
2011-06-14 13:30:00,8.45,8.46,8.44,8.45,487000.0,8.2598,8.2696,8.25,8.2598,487000.0
2011-06-14 13:40:00,8.44,8.45,8.41,8.43,698300.0,8.25,8.2598,8.2207,8.2403,698300.0
2011-06-14 13:50:00,8.42,8.44,8.4,8.43,1048300.0,8.2305,8.25,8.2109,8.2403,1048300.0
2011-06-14 14:00:00,8.43,8.43,8.4,8.41,320300.0,8.2403,8.2403,8.2109,8.2207,320300.0
2011-06-14 14:10:00,8.41,8.44,8.39,8.42,1013100.0,8.2207,8.25,8.2012,8.2305,1013100.0
2011-06-14 14:20:00,8.42,8.45,8.41,8.45,688900.0,8.2305,8.2598,8.2207,8.2598,688900.0
2011-06-14 14:30:00,8.45,8.45,8.43,8.44,552300.0,8.2598,8.2598,8.2403,8.25,552300.0
2011-06-14 14:40:00,8.44,8.46,8.43,8.46,1003500.0,8.25,8.2696,8.2403,8.2696,1003500.0
2011-06-14 14:50:00,8.46,8.46,8.44,8.45,266400.0,8.2696,8.2696,8.25,8.2598,266400.0
2011-06-14 15:00:00,8.44,8.45,8.42,8.44,614100.0,8.25,8.2598,8.2305,8.25,614100.0
2011-06-14 15:10:00,8.44,8.47,8.42,8.46,591700.0,8.25,8.2794,8.2305,8.2696,591700.0
2011-06-14 15:20:00,8.46,8.47,8.42,8.44,754200.0,8.2696,8.2794,8.2305,8.25,754200.0
2011-06-14 15:30:00,8.44,8.44,8.43,8.44,341000.0,8.25,8.25,8.2403,8.25,341000.0
2011-06-14 15:40:00,8.44,8.44,8.38,8.39,1798400.0,8.25,8.25,8.1914,8.2012,1798400.0
2011-06-14 15:50:00,8.38,8.41,8.37,8.4,2317200.0,8.1914,8.2207,8.1816,8.2109,2317200.0
2011-06-15 09:30:00,8.32,8.33,8.18,8.21,1775300.0,8.1327,8.1425,7.9959,8.0252,1775300.0
2011-06-15 09:40:00,8.22,8.26,8.2,8.26,1316700.0,8.035,8.0741,8.0154,8.0741,1316700.0
2011-06-15 09:50:00,8.25,8.3,8.25,8.27,1112700.0,8.0643,8.1132,8.0643,8.0839,1112700.0
2011-06-15 10:00:00,8.27,8.32,8.26,8.3,1100800.0,8.0839,8.1327,8.0741,8.1132,1100800.0
2011-06-15 10:10:00,8.31,8.36,8.29,8.31,2121800.0,8.123,8.1718,8.1034,8.123,2121800.0
2011-06-15 10:20:00,8.32,8.32,8.27,8.28,862500.0,8.1327,8.1327,8.0839,8.0936,862500.0
2011-06-15 10:30:00,8.28,8.29,8.24,8.29,785600.0,8.0936,8.1034,8.0545,8.1034,785600.0
2011-06-15 10:40:00,8.29,8.29,8.27,8.28,211300.0,8.1034,8.1034,8.0839,8.0936,211300.0
2011-06-15 10:50:00,8.28,8.3,8.27,8.29,293900.0,8.0936,8.1132,8.0839,8.1034,293900.0
2011-06-15 11:00:00,8.3,8.3,8.28,8.28,501900.0,8.1132,8.1132,8.0936,8.0936,501900.0
2011-06-15 11:10:00,8.28,8.29,8.27,8.28,1699100.0,8.0936,8.1034,8.0839,8.0936,1699100.0
2011-06-15 11:20:00,8.28,8.28,8.23,8.23,1168600.0,8.0936,8.0936,8.0448,8.0448,1168600.0
2011-06-15 11:30:00,8.24,8.24,8.1,8.14,3100100.0,8.0545,8.0545,7.9177,7.9568,3100100.0
2011-06-15 11:40:00,8.14,8.16,8.08,8.12,2331300.0,7.9568,7.9763,7.8981,7.9372,2331300.0
2011-06-15 11:50:00,8.12,8.15,8.09,8.13,990200.0,7.9372,7.9666,7.9079,7.947,990200.0
2011-06-15 12:00:00,8.12,8.16,8.12,8.16,478000.0,7.9372,7.9763,7.9372,7.9763,478000.0
2011-06-15 12:10:00,8.16,8.19,8.13,8.13,1021900.0,7.9763,8.0057,7.947,7.947,1021900.0
2011-06-15 12:20:00,8.13,8.16,8.1,8.16,661500.0,7.947,7.9763,7.9177,7.9763,661500.0
2011-06-15 12:30:00,8.17,8.18,8.15,8.16,461600.0,7.9861,7.9959,7.9666,7.9763,461600.0
2011-06-15 12:40:00,8.16,8.19,8.15,8.18,754900.0,7.9763,8.0057,7.9666,7.9959,754900.0
2011-06-15 12:50:00,8.18,8.19,8.13,8.14,379100.0,7.9959,8.0057,7.947,7.9568,379100.0
2011-06-15 13:00:00,8.14,8.16,8.13,8.14,493700.0,7.9568,7.9763,7.947,7.9568,493700.0
2011-06-15 13:10:00,8.14,8.15,8.13,8.13,442400.0,7.9568,7.9666,7.947,7.947,442400.0
2011-06-15 13:20:00,8.13,8.19,8.12,8.17,789500.0,7.947,8.0057,7.9372,7.9861,789500.0
2011-06-15 13:30:00,8.18,8.18,8.16,8.18,438600.0,7.9959,7.9959,7.9763,7.9959,438600.0
2011-06-15 13:40:00,8.18,8.2,8.17,8.2,466400.0,7.9959,8.0154,7.9861,8.0154,466400.0
2011-06-15 13:50:00,8.2,8.21,8.19,8.2,847000.0,8.0154,8.0252,8.0057,8.0154,847000.0
2011-06-15 14:00:00,8.2,8.23,8.2,8.21,660700.0,8.0154,8.0448,8.0154,8.0252,660700.0
2011-06-15 14:10:00,8.21,8.22,8.16,8.17,716900.0,8.0252,8.035,7.9763,7.9861,716900.0
2011-06-15 14:20:00,8.17,8.18,8.16,8.17,533800.0,7.9861,7.9959,7.9763,7.9861,533800.0
2011-06-15 14:30:00,8.17,8.2,8.16,8.16,363600.0,7.9861,8.0154,7.9763,7.9763,363600.0
2011-06-15 14:40:00,8.17,8.19,8.14,8.17,647700.0,7.9861,8.0057,7.9568,7.9861,647700.0
2011-06-15 14:50:00,8.16,8.17,8.13,8.14,760600.0,7.9763,7.9861,7.947,7.9568,760600.0
2011-06-15 15:00:00,8.14,8.15,8.1,8.11,1000200.0,7.9568,7.9666,7.9177,7.9275,1000200.0
2011-06-15 15:10:00,8.11,8.16,8.1,8.16,1023800.0,7.9275,7.9763,7.9177,7.9763,1023800.0
2011-06-15 15:20:00,8.16,8.16,8.12,8.14,1202400.0,7.9763,7.9763,7.9372,7.9568,1202400.0
2011-06-15 15:30:00,8.15,8.15,8.11,8.12,847700.0,7.9666,7.9666,7.9275,7.9372,847700.0
2011-06-15 15:40:00,8.12,8.14,8.11,8.11,2140500.0,7.9372,7.9568,7.9275,7.9275,2140500.0
2011-06-15 15:50:00,8.11,8.11,8.05,8.07,4574200.0,7.9275,7.9275,7.8688,7.8884,4574200.0
2011-06-16 09:30:00,8.14,8.14,8.02,8.07,1812000.0,7.9568,7.9568,7.8395,7.8884,1812000.0
2011-06-16 09:40:00,8.07,8.1,8.02,8.05,1287700.0,7.8884,7.9177,7.8395,7.8688,1287700.0
2011-06-16 09:50:00,8.05,8.05,8.03,8.04,507800.0,7.8688,7.8688,7.8493,7.859,507800.0
2011-06-16 10:00:00,8.04,8.07,7.99,8.04,1956700.0,7.859,7.8884,7.8102,7.859,1956700.0
2011-06-16 10:10:00,8.05,8.11,8.03,8.05,1516400.0,7.8688,7.9275,7.8493,7.8688,1516400.0
2011-06-16 10:20:00,8.05,8.1,8.05,8.07,1029200.0,7.8688,7.9177,7.8688,7.8884,1029200.0
2011-06-16 10:30:00,8.07,8.12,8.07,8.11,1020700.0,7.8884,7.9372,7.8884,7.9275,1020700.0
2011-06-16 10:40:00,8.11,8.13,8.07,8.08,1010700.0,7.9275,7.947,7.8884,7.8981,1010700.0
2011-06-16 10:50:00,8.07,8.09,8.07,8.08,692800.0,7.8884,7.9079,7.8884,7.8981,692800.0
2011-06-16 11:00:00,8.09,8.09,8.04,8.04,971700.0,7.9079,7.9079,7.859,7.859,971700.0
2011-06-16 11:10:00,8.04,8.07,8.03,8.06,1718000.0,7.859,7.8884,7.8493,7.8786,1718000.0
2011-06-16 11:20:00,8.07,8.08,8.05,8.06,744000.0,7.8884,7.8981,7.8688,7.8786,744000.0
2011-06-16 11:30:00,8.06,8.06,8.03,8.04,1224400.0,7.8786,7.8786,7.8493,7.859,1224400.0
2011-06-16 11:40:00,8.04,8.05,8.01,8.02,1152400.0,7.859,7.8688,7.8297,7.8395,1152400.0
2011-06-16 11:50:00,8.02,8.04,8.01,8.03,1098900.0,7.8395,7.859,7.8297,7.8493,1098900.0
2011-06-16 12:00:00,8.03,8.05,8.02,8.04,758600.0,7.8493,7.8688,7.8395,7.859,758600.0
2011-06-16 12:10:00,8.04,8.05,8.03,8.04,683300.0,7.859,7.8688,7.8493,7.859,683300.0
2011-06-16 12:20:00,8.03,8.06,8.03,8.06,579200.0,7.8493,7.8786,7.8493,7.8786,579200.0
2011-06-16 12:30:00,8.06,8.06,8.04,8.04,213300.0,7.8786,7.8786,7.859,7.859,213300.0
2011-06-16 12:40:00,8.04,8.05,8.03,8.03,280400.0,7.859,7.8688,7.8493,7.8493,280400.0
2011-06-16 12:50:00,8.03,8.04,8.03,8.03,304900.0,7.8493,7.859,7.8493,7.8493,304900.0
2011-06-16 13:00:00,8.04,8.05,8.02,8.05,1026300.0,7.859,7.8688,7.8395,7.8688,1026300.0
2011-06-16 13:10:00,8.05,8.05,8.03,8.04,2446300.0,7.8688,7.8688,7.8493,7.859,2446300.0
2011-06-16 13:20:00,8.05,8.06,8.03,8.04,863900.0,7.8688,7.8786,7.8493,7.859,863900.0
2011-06-16 13:30:00,8.04,8.04,8.01,8.02,465300.0,7.859,7.859,7.8297,7.8395,465300.0
2011-06-16 13:40:00,8.02,8.02,7.99,8.02,1411900.0,7.8395,7.8395,7.8102,7.8395,1411900.0
2011-06-16 13:50:00,8.01,8.03,8.01,8.03,1358900.0,7.8297,7.8493,7.8297,7.8493,1358900.0
2011-06-16 14:00:00,8.03,8.05,8.01,8.03,1605700.0,7.8493,7.8688,7.8297,7.8493,1605700.0
2011-06-16 14:10:00,8.03,8.03,7.94,7.95,1196900.0,7.8493,7.8493,7.7613,7.7711,1196900.0
2011-06-16 14:20:00,7.94,7.96,7.91,7.94,1158800.0,7.7613,7.7808,7.732,7.7613,1158800.0
2011-06-16 14:30:00,7.94,7.95,7.91,7.91,774600.0,7.7613,7.7711,7.732,7.732,774600.0
2011-06-16 14:40:00,7.91,7.93,7.85,7.85,1411500.0,7.732,7.7515,7.6733,7.6733,1411500.0
2011-06-16 14:50:00,7.86,7.87,7.82,7.85,3530800.0,7.6831,7.6929,7.644,7.6733,3530800.0
2011-06-16 15:00:00,7.85,7.87,7.81,7.85,1794500.0,7.6733,7.6929,7.6342,7.6733,1794500.0
2011-06-16 15:10:00,7.85,7.89,7.84,7.85,2378700.0,7.6733,7.7124,7.6635,7.6733,2378700.0
2011-06-16 15:20:00,7.85,7.88,7.85,7.88,1018500.0,7.6733,7.7026,7.6733,7.7026,1018500.0
2011-06-16 15:30:00,7.88,7.93,7.87,7.91,2608800.0,7.7026,7.7515,7.6929,7.732,2608800.0
2011-06-16 15:40:00,7.9,7.92,7.89,7.89,1354000.0,7.7222,7.7417,7.7124,7.7124,1354000.0
2011-06-16 15:50:00,7.89,7.9,7.86,7.87,4928500.0,7.7124,7.7222,7.6831,7.6929,4928500.0
2011-06-17 09:30:00,8.0,8.01,7.91,7.91,2987500.0,7.8199,7.8297,7.732,7.732,2987500.0
2011-06-17 09:40:00,7.92,7.94,7.87,7.89,810800.0,7.7417,7.7613,7.6929,7.7124,810800.0
2011-06-17 09:50:00,7.89,7.91,7.87,7.87,678000.0,7.7124,7.732,7.6929,7.6929,678000.0
2011-06-17 10:00:00,7.87,7.94,7.85,7.9,3466000.0,7.6929,7.7613,7.6733,7.7222,3466000.0
2011-06-17 10:10:00,7.9,7.92,7.87,7.89,1609200.0,7.7222,7.7417,7.6929,7.7124,1609200.0
2011-06-17 10:20:00,7.88,7.89,7.74,7.77,2231200.0,7.7026,7.7124,7.5658,7.5951,2231200.0
2011-06-17 10:30:00,7.77,7.8,7.75,7.79,876800.0,7.5951,7.6244,7.5756,7.6147,876800.0
2011-06-17 10:40:00,7.8,7.89,7.79,7.89,927600.0,7.6244,7.7124,7.6147,7.7124,927600.0
2011-06-17 10:50:00,7.89,7.9,7.83,7.83,703100.0,7.7124,7.7222,7.6538,7.6538,703100.0
2011-06-17 11:00:00,7.83,7.83,7.78,7.82,876500.0,7.6538,7.6538,7.6049,7.644,876500.0
2011-06-17 11:10:00,7.81,7.85,7.8,7.83,599500.0,7.6342,7.6733,7.6244,7.6538,599500.0
2011-06-17 11:20:00,7.83,7.88,7.82,7.87,588100.0,7.6538,7.7026,7.644,7.6929,588100.0
2011-06-17 11:30:00,7.88,7.88,7.81,7.81,396600.0,7.7026,7.7026,7.6342,7.6342,396600.0
2011-06-17 11:40:00,7.8,7.83,7.8,7.83,214000.0,7.6244,7.6538,7.6244,7.6538,214000.0
2011-06-17 11:50:00,7.83,7.86,7.82,7.82,483100.0,7.6538,7.6831,7.644,7.644,483100.0
2011-06-17 12:00:00,7.83,7.83,7.79,7.79,501000.0,7.6538,7.6538,7.6147,7.6147,501000.0
2011-06-17 12:10:00,7.8,7.8,7.78,7.8,332300.0,7.6244,7.6244,7.6049,7.6244,332300.0
2011-06-17 12:20:00,7.8,7.8,7.75,7.76,747000.0,7.6244,7.6244,7.5756,7.5853,747000.0
2011-06-17 12:30:00,7.76,7.77,7.7,7.75,1172700.0,7.5853,7.5951,7.5267,7.5756,1172700.0
2011-06-17 12:40:00,7.75,7.75,7.7,7.71,788700.0,7.5756,7.5756,7.5267,7.5365,788700.0
2011-06-17 12:50:00,7.72,7.73,7.68,7.69,1376400.0,7.5462,7.556,7.5071,7.5169,1376400.0
2011-06-17 13:00:00,7.69,7.73,7.68,7.7,868100.0,7.5169,7.556,7.5071,7.5267,868100.0
2011-06-17 13:10:00,7.7,7.71,7.64,7.66,1052600.0,7.5267,7.5365,7.468,7.4876,1052600.0
2011-06-17 13:20:00,7.67,7.73,7.66,7.73,861700.0,7.4974,7.556,7.4876,7.556,861700.0
2011-06-17 13:30:00,7.72,7.74,7.7,7.74,744700.0,7.5462,7.5658,7.5267,7.5658,744700.0
2011-06-17 13:40:00,7.74,7.75,7.72,7.74,724300.0,7.5658,7.5756,7.5462,7.5658,724300.0
2011-06-17 13:50:00,7.74,7.78,7.72,7.77,686300.0,7.5658,7.6049,7.5462,7.5951,686300.0
2011-06-17 14:00:00,7.77,7.79,7.76,7.79,513000.0,7.5951,7.6147,7.5853,7.6147,513000.0
2011-06-17 14:10:00,7.78,7.81,7.77,7.8,584800.0,7.6049,7.6342,7.5951,7.6244,584800.0
2011-06-17 14:20:00,7.8,7.81,7.79,7.8,315000.0,7.6244,7.6342,7.6147,7.6244,315000.0
2011-06-17 14:30:00,7.8,7.81,7.78,7.78,334900.0,7.6244,7.6342,7.6049,7.6049,334900.0
2011-06-17 14:40:00,7.79,7.82,7.77,7.82,731000.0,7.6147,7.644,7.5951,7.644,731000.0
2011-06-17 14:50:00,7.82,7.82,7.78,7.78,1170600.0,7.644,7.644,7.6049,7.6049,1170600.0
2011-06-17 15:00:00,7.78,7.79,7.77,7.78,456300.0,7.6049,7.6147,7.5951,7.6049,456300.0
2011-06-17 15:10:00,7.78,7.78,7.74,7.76,1116800.0,7.6049,7.6049,7.5658,7.5853,1116800.0
2011-06-17 15:20:00,7.76,7.79,7.75,7.76,1031500.0,7.5853,7.6147,7.5756,7.5853,1031500.0
2011-06-17 15:30:00,7.76,7.78,7.74,7.77,1631800.0,7.5853,7.6049,7.5658,7.5951,1631800.0
2011-06-17 15:40:00,7.77,7.79,7.75,7.78,1387900.0,7.5951,7.6147,7.5756,7.6049,1387900.0
2011-06-17 15:50:00,7.78,7.85,7.78,7.83,4048300.0,7.6049,7.6733,7.6049,7.6538,4048300.0
2011-06-20 09:30:00,7.84,8.03,7.81,8.03,3137900.0,7.6635,7.8493,7.6342,7.8493,3137900.0
2011-06-20 09:40:00,8.03,8.11,8.01,8.04,2643700.0,7.8493,7.9275,7.8297,7.859,2643700.0
2011-06-20 09:50:00,8.04,8.1,8.03,8.07,1187400.0,7.859,7.9177,7.8493,7.8884,1187400.0
2011-06-20 10:00:00,8.07,8.09,7.98,8.0,1143400.0,7.8884,7.9079,7.8004,7.8199,1143400.0
2011-06-20 10:10:00,8.01,8.03,7.98,8.03,1134400.0,7.8297,7.8493,7.8004,7.8493,1134400.0
2011-06-20 10:20:00,8.03,8.09,8.0,8.07,1001100.0,7.8493,7.9079,7.8199,7.8884,1001100.0
2011-06-20 10:30:00,8.06,8.07,8.02,8.02,491300.0,7.8786,7.8884,7.8395,7.8395,491300.0
2011-06-20 10:40:00,8.02,8.07,8.02,8.04,626400.0,7.8395,7.8884,7.8395,7.859,626400.0
2011-06-20 10:50:00,8.04,8.04,7.99,8.0,1264700.0,7.859,7.859,7.8102,7.8199,1264700.0
2011-06-20 11:00:00,8.0,8.01,7.99,7.99,496900.0,7.8199,7.8297,7.8102,7.8102,496900.0
2011-06-20 11:10:00,8.0,8.01,8.0,8.0,400000.0,7.8199,7.8297,7.8199,7.8199,400000.0
2011-06-20 11:20:00,8.01,8.02,8.0,8.0,832700.0,7.8297,7.8395,7.8199,7.8199,832700.0
2011-06-20 11:30:00,8.01,8.02,8.0,8.01,393500.0,7.8297,7.8395,7.8199,7.8297,393500.0
2011-06-20 11:40:00,8.01,8.03,8.0,8.02,369200.0,7.8297,7.8493,7.8199,7.8395,369200.0
2011-06-20 11:50:00,8.03,8.04,8.02,8.04,276900.0,7.8493,7.859,7.8395,7.859,276900.0
2011-06-20 12:00:00,8.04,8.05,8.03,8.04,305600.0,7.859,7.8688,7.8493,7.859,305600.0
2011-06-20 12:10:00,8.04,8.04,8.0,8.02,744000.0,7.859,7.859,7.8199,7.8395,744000.0
2011-06-20 12:20:00,8.01,8.03,8.0,8.02,376500.0,7.8297,7.8493,7.8199,7.8395,376500.0
2011-06-20 12:30:00,8.03,8.03,8.0,8.01,474600.0,7.8493,7.8493,7.8199,7.8297,474600.0
2011-06-20 12:40:00,8.0,8.02,8.0,8.02,551100.0,7.8199,7.8395,7.8199,7.8395,551100.0
2011-06-20 12:50:00,8.02,8.02,7.98,7.99,916800.0,7.8395,7.8395,7.8004,7.8102,916800.0
2011-06-20 13:00:00,8.0,8.01,7.99,8.01,519600.0,7.8199,7.8297,7.8102,7.8297,519600.0
2011-06-20 13:10:00,8.01,8.02,7.99,8.0,876000.0,7.8297,7.8395,7.8102,7.8199,876000.0
2011-06-20 13:20:00,8.0,8.0,7.94,7.95,887100.0,7.8199,7.8199,7.7613,7.7711,887100.0
2011-06-20 13:30:00,7.95,7.96,7.93,7.96,732400.0,7.7711,7.7808,7.7515,7.7808,732400.0
2011-06-20 13:40:00,7.96,7.97,7.92,7.92,722800.0,7.7808,7.7906,7.7417,7.7417,722800.0
2011-06-20 13:50:00,7.93,7.93,7.9,7.92,686100.0,7.7515,7.7515,7.7222,7.7417,686100.0
2011-06-20 14:00:00,7.92,7.95,7.91,7.94,552400.0,7.7417,7.7711,7.732,7.7613,552400.0
2011-06-20 14:10:00,7.94,7.94,7.91,7.94,652400.0,7.7613,7.7613,7.732,7.7613,652400.0
2011-06-20 14:20:00,7.94,7.95,7.92,7.93,346200.0,7.7613,7.7711,7.7417,7.7515,346200.0
2011-06-20 14:30:00,7.93,7.96,7.93,7.93,326500.0,7.7515,7.7808,7.7515,7.7515,326500.0
2011-06-20 14:40:00,7.93,7.95,7.93,7.94,484700.0,7.7515,7.7711,7.7515,7.7613,484700.0
2011-06-20 14:50:00,7.94,7.95,7.92,7.92,769700.0,7.7613,7.7711,7.7417,7.7417,769700.0
2011-06-20 15:00:00,7.91,7.94,7.91,7.92,552000.0,7.732,7.7613,7.732,7.7417,552000.0
2011-06-20 15:10:00,7.92,7.92,7.88,7.89,685300.0,7.7417,7.7417,7.7026,7.7124,685300.0
2011-06-20 15:20:00,7.89,7.9,7.87,7.89,848300.0,7.7124,7.7222,7.6929,7.7124,848300.0
2011-06-20 15:30:00,7.89,7.92,7.88,7.92,618400.0,7.7124,7.7417,7.7026,7.7417,618400.0
2011-06-20 15:40:00,7.92,7.93,7.89,7.91,880900.0,7.7417,7.7515,7.7124,7.732,880900.0
2011-06-20 15:50:00,7.91,7.92,7.88,7.91,1885000.0,7.732,7.7417,7.7026,7.732,1885000.0
2011-06-21 09:30:00,8.02,8.03,7.85,7.89,2023800.0,7.8395,7.8493,7.6733,7.7124,2023800.0
2011-06-21 09:40:00,7.89,7.99,7.89,7.99,1487700.0,7.7124,7.8102,7.7124,7.8102,1487700.0
2011-06-21 09:50:00,7.98,8.06,7.98,8.05,943300.0,7.8004,7.8786,7.8004,7.8688,943300.0
2011-06-21 10:00:00,8.06,8.1,8.05,8.09,1624800.0,7.8786,7.9177,7.8688,7.9079,1624800.0
2011-06-21 10:10:00,8.08,8.09,8.03,8.04,922800.0,7.8981,7.9079,7.8493,7.859,922800.0
2011-06-21 10:20:00,8.05,8.14,8.05,8.13,1277200.0,7.8688,7.9568,7.8688,7.947,1277200.0
2011-06-21 10:30:00,8.13,8.17,8.09,8.11,1097500.0,7.947,7.9861,7.9079,7.9275,1097500.0
2011-06-21 10:40:00,8.11,8.18,8.1,8.14,940900.0,7.9275,7.9959,7.9177,7.9568,940900.0
2011-06-21 10:50:00,8.15,8.16,8.1,8.13,906200.0,7.9666,7.9763,7.9177,7.947,906200.0
2011-06-21 11:00:00,8.12,8.18,8.12,8.15,866800.0,7.9372,7.9959,7.9372,7.9666,866800.0
2011-06-21 11:10:00,8.15,8.15,8.11,8.15,608700.0,7.9666,7.9666,7.9275,7.9666,608700.0
2011-06-21 11:20:00,8.15,8.15,8.12,8.13,460700.0,7.9666,7.9666,7.9372,7.947,460700.0
2011-06-21 11:30:00,8.13,8.16,8.13,8.15,612500.0,7.947,7.9763,7.947,7.9666,612500.0
2011-06-21 11:40:00,8.15,8.15,8.11,8.11,838200.0,7.9666,7.9666,7.9275,7.9275,838200.0
2011-06-21 11:50:00,8.12,8.12,8.1,8.11,685300.0,7.9372,7.9372,7.9177,7.9275,685300.0
2011-06-21 12:00:00,8.12,8.12,8.08,8.09,876800.0,7.9372,7.9372,7.8981,7.9079,876800.0
2011-06-21 12:10:00,8.08,8.11,8.08,8.11,602300.0,7.8981,7.9275,7.8981,7.9275,602300.0
2011-06-21 12:20:00,8.11,8.11,8.05,8.06,801900.0,7.9275,7.9275,7.8688,7.8786,801900.0
2011-06-21 12:30:00,8.06,8.07,8.05,8.06,515400.0,7.8786,7.8884,7.8688,7.8786,515400.0
2011-06-21 12:40:00,8.07,8.09,8.06,8.09,347800.0,7.8884,7.9079,7.8786,7.9079,347800.0
2011-06-21 12:50:00,8.09,8.1,8.07,8.1,504300.0,7.9079,7.9177,7.8884,7.9177,504300.0
2011-06-21 13:00:00,8.1,8.12,8.09,8.12,420200.0,7.9177,7.9372,7.9079,7.9372,420200.0
2011-06-21 13:10:00,8.12,8.12,8.08,8.09,389000.0,7.9372,7.9372,7.8981,7.9079,389000.0
2011-06-21 13:20:00,8.09,8.1,8.08,8.1,205500.0,7.9079,7.9177,7.8981,7.9177,205500.0
2011-06-21 13:30:00,8.1,8.1,8.08,8.09,124200.0,7.9177,7.9177,7.8981,7.9079,124200.0
2011-06-21 13:40:00,8.08,8.09,8.05,8.06,767800.0,7.8981,7.9079,7.8688,7.8786,767800.0
2011-06-21 13:50:00,8.06,8.07,8.05,8.06,501800.0,7.8786,7.8884,7.8688,7.8786,501800.0
2011-06-21 14:00:00,8.06,8.09,8.05,8.07,712800.0,7.8786,7.9079,7.8688,7.8884,712800.0
2011-06-21 14:10:00,8.08,8.08,8.04,8.05,611100.0,7.8981,7.8981,7.859,7.8688,611100.0
2011-06-21 14:20:00,8.05,8.08,8.05,8.07,887400.0,7.8688,7.8981,7.8688,7.8884,887400.0
2011-06-21 14:30:00,8.06,8.15,8.06,8.14,1480300.0,7.8786,7.9666,7.8786,7.9568,1480300.0
2011-06-21 14:40:00,8.14,8.16,8.12,8.12,1335200.0,7.9568,7.9763,7.9372,7.9372,1335200.0
2011-06-21 14:50:00,8.13,8.15,8.1,8.13,1198900.0,7.947,7.9666,7.9177,7.947,1198900.0
2011-06-21 15:00:00,8.13,8.15,8.11,8.14,910000.0,7.947,7.9666,7.9275,7.9568,910000.0
2011-06-21 15:10:00,8.14,8.15,8.13,8.13,415400.0,7.9568,7.9666,7.947,7.947,415400.0
2011-06-21 15:20:00,8.13,8.15,8.13,8.13,590300.0,7.947,7.9666,7.947,7.947,590300.0
2011-06-21 15:30:00,8.13,8.15,8.11,8.13,937700.0,7.947,7.9666,7.9275,7.947,937700.0
2011-06-21 15:40:00,8.12,8.14,8.1,8.13,1155500.0,7.9372,7.9568,7.9177,7.947,1155500.0
2011-06-21 15:50:00,8.14,8.16,8.13,8.15,1931500.0,7.9568,7.9763,7.947,7.9666,1931500.0
2011-06-22 09:30:00,8.15,8.18,8.1,8.16,1277600.0,7.9666,7.9959,7.9177,7.9763,1277600.0
2011-06-22 09:40:00,8.16,8.21,8.14,8.18,1603200.0,7.9763,8.0252,7.9568,7.9959,1603200.0
2011-06-22 09:50:00,8.18,8.2,8.15,8.17,1549600.0,7.9959,8.0154,7.9666,7.9861,1549600.0
2011-06-22 10:00:00,8.16,8.2,8.14,8.2,1521400.0,7.9763,8.0154,7.9568,8.0154,1521400.0
2011-06-22 10:10:00,8.2,8.2,8.13,8.14,1067700.0,8.0154,8.0154,7.947,7.9568,1067700.0
2011-06-22 10:20:00,8.14,8.18,8.13,8.18,796500.0,7.9568,7.9959,7.947,7.9959,796500.0
2011-06-22 10:30:00,8.17,8.19,8.16,8.16,270200.0,7.9861,8.0057,7.9763,7.9763,270200.0
2011-06-22 10:40:00,8.17,8.21,8.16,8.2,573000.0,7.9861,8.0252,7.9763,8.0154,573000.0
2011-06-22 10:50:00,8.21,8.28,8.2,8.28,1270400.0,8.0252,8.0936,8.0154,8.0936,1270400.0
2011-06-22 11:00:00,8.27,8.28,8.24,8.25,602900.0,8.0839,8.0936,8.0545,8.0643,602900.0
2011-06-22 11:10:00,8.25,8.27,8.24,8.27,371900.0,8.0643,8.0839,8.0545,8.0839,371900.0
2011-06-22 11:20:00,8.27,8.32,8.26,8.32,909200.0,8.0839,8.1327,8.0741,8.1327,909200.0
2011-06-22 11:30:00,8.32,8.32,8.29,8.3,908700.0,8.1327,8.1327,8.1034,8.1132,908700.0
2011-06-22 11:40:00,8.31,8.31,8.26,8.27,500600.0,8.123,8.123,8.0741,8.0839,500600.0
2011-06-22 11:50:00,8.28,8.28,8.26,8.27,183700.0,8.0936,8.0936,8.0741,8.0839,183700.0
2011-06-22 12:00:00,8.26,8.27,8.24,8.26,546200.0,8.0741,8.0839,8.0545,8.0741,546200.0
2011-06-22 12:10:00,8.27,8.27,8.25,8.26,183300.0,8.0839,8.0839,8.0643,8.0741,183300.0
2011-06-22 12:20:00,8.25,8.3,8.25,8.27,410800.0,8.0643,8.1132,8.0643,8.0839,410800.0
2011-06-22 12:30:00,8.27,8.28,8.24,8.26,865200.0,8.0839,8.0936,8.0545,8.0741,865200.0
2011-06-22 12:40:00,8.26,8.27,8.25,8.25,253900.0,8.0741,8.0839,8.0643,8.0643,253900.0
2011-06-22 12:50:00,8.26,8.28,8.25,8.26,193800.0,8.0741,8.0936,8.0643,8.0741,193800.0
2011-06-22 13:00:00,8.27,8.27,8.22,8.26,741400.0,8.0839,8.0839,8.035,8.0741,741400.0
2011-06-22 13:10:00,8.26,8.27,8.26,8.26,97500.0,8.0741,8.0839,8.0741,8.0741,97500.0
2011-06-22 13:20:00,8.26,8.28,8.25,8.26,278100.0,8.0741,8.0936,8.0643,8.0741,278100.0
2011-06-22 13:30:00,8.26,8.27,8.26,8.27,243600.0,8.0741,8.0839,8.0741,8.0839,243600.0
2011-06-22 13:40:00,8.27,8.31,8.26,8.3,658400.0,8.0839,8.123,8.0741,8.1132,658400.0
2011-06-22 13:50:00,8.3,8.32,8.29,8.32,418900.0,8.1132,8.1327,8.1034,8.1327,418900.0
2011-06-22 14:00:00,8.31,8.32,8.26,8.3,792500.0,8.123,8.1327,8.0741,8.1132,792500.0
2011-06-22 14:10:00,8.3,8.31,8.28,8.29,514200.0,8.1132,8.123,8.0936,8.1034,514200.0
2011-06-22 14:20:00,8.29,8.32,8.28,8.28,584500.0,8.1034,8.1327,8.0936,8.0936,584500.0
2011-06-22 14:30:00,8.28,8.3,8.27,8.28,596500.0,8.0936,8.1132,8.0839,8.0936,596500.0
2011-06-22 14:40:00,8.28,8.29,8.27,8.28,591400.0,8.0936,8.1034,8.0839,8.0936,591400.0
2011-06-22 14:50:00,8.28,8.28,8.24,8.27,598900.0,8.0936,8.0936,8.0545,8.0839,598900.0
2011-06-22 15:00:00,8.27,8.29,8.26,8.28,807400.0,8.0839,8.1034,8.0741,8.0936,807400.0
2011-06-22 15:10:00,8.28,8.28,8.24,8.25,568900.0,8.0936,8.0936,8.0545,8.0643,568900.0
2011-06-22 15:20:00,8.25,8.27,8.24,8.25,616600.0,8.0643,8.0839,8.0545,8.0643,616600.0
2011-06-22 15:30:00,8.26,8.26,8.21,8.21,849300.0,8.0741,8.0741,8.0252,8.0252,849300.0
2011-06-22 15:40:00,8.22,8.22,8.15,8.17,1370100.0,8.035,8.035,7.9666,7.9861,1370100.0
2011-06-22 15:50:00,8.17,8.21,8.16,8.18,1645000.0,7.9861,8.0252,7.9763,7.9959,1645000.0
2011-06-23 09:30:00,8.05,8.08,7.98,8.05,2091000.0,7.8688,7.8981,7.8004,7.8688,2091000.0
2011-06-23 09:40:00,8.05,8.06,7.94,7.98,1587900.0,7.8688,7.8786,7.7613,7.8004,1587900.0
2011-06-23 09:50:00,7.97,8.09,7.95,8.05,1720900.0,7.7906,7.9079,7.7711,7.8688,1720900.0
2011-06-23 10:00:00,8.06,8.14,8.01,8.1,2159200.0,7.8786,7.9568,7.8297,7.9177,2159200.0
2011-06-23 10:10:00,8.1,8.16,7.99,8.01,1391900.0,7.9177,7.9763,7.8102,7.8297,1391900.0
2011-06-23 10:20:00,8.01,8.08,7.99,8.07,1893800.0,7.8297,7.8981,7.8102,7.8884,1893800.0
2011-06-23 10:30:00,8.08,8.1,8.04,8.08,961300.0,7.8981,7.9177,7.859,7.8981,961300.0
2011-06-23 10:40:00,8.09,8.09,8.02,8.03,784000.0,7.9079,7.9079,7.8395,7.8493,784000.0
2011-06-23 10:50:00,8.02,8.09,8.02,8.08,492600.0,7.8395,7.9079,7.8395,7.8981,492600.0
2011-06-23 11:00:00,8.08,8.14,8.06,8.14,717000.0,7.8981,7.9568,7.8786,7.9568,717000.0
2011-06-23 11:10:00,8.14,8.14,8.07,8.1,729300.0,7.9568,7.9568,7.8884,7.9177,729300.0
2011-06-23 11:20:00,8.09,8.15,8.09,8.15,1172800.0,7.9079,7.9666,7.9079,7.9666,1172800.0
2011-06-23 11:30:00,8.15,8.16,8.12,8.15,1088500.0,7.9666,7.9763,7.9372,7.9666,1088500.0
2011-06-23 11:40:00,8.16,8.21,8.15,8.17,968800.0,7.9763,8.0252,7.9666,7.9861,968800.0
2011-06-23 11:50:00,8.17,8.18,8.15,8.16,1148900.0,7.9861,7.9959,7.9666,7.9763,1148900.0
2011-06-23 12:00:00,8.17,8.24,8.16,8.22,1160500.0,7.9861,8.0545,7.9763,8.035,1160500.0
2011-06-23 12:10:00,8.21,8.23,8.19,8.19,494100.0,8.0252,8.0448,8.0057,8.0057,494100.0
2011-06-23 12:20:00,8.19,8.2,8.17,8.18,306800.0,8.0057,8.0154,7.9861,7.9959,306800.0
2011-06-23 12:30:00,8.18,8.21,8.18,8.2,523500.0,7.9959,8.0252,7.9959,8.0154,523500.0
2011-06-23 12:40:00,8.2,8.21,8.2,8.2,185000.0,8.0154,8.0252,8.0154,8.0154,185000.0
2011-06-23 12:50:00,8.2,8.25,8.2,8.24,692300.0,8.0154,8.0643,8.0154,8.0545,692300.0
2011-06-23 13:00:00,8.25,8.3,8.23,8.27,1418000.0,8.0643,8.1132,8.0448,8.0839,1418000.0
2011-06-23 13:10:00,8.27,8.28,8.22,8.22,549600.0,8.0839,8.0936,8.035,8.035,549600.0
2011-06-23 13:20:00,8.22,8.28,8.22,8.28,1539800.0,8.035,8.0936,8.035,8.0936,1539800.0
2011-06-23 13:30:00,8.28,8.3,8.25,8.25,1152900.0,8.0936,8.1132,8.0643,8.0643,1152900.0
2011-06-23 13:40:00,8.25,8.26,8.24,8.26,971000.0,8.0643,8.0741,8.0545,8.0741,971000.0
2011-06-23 13:50:00,8.26,8.3,8.25,8.28,963800.0,8.0741,8.1132,8.0643,8.0936,963800.0
2011-06-23 14:00:00,8.28,8.31,8.27,8.28,1141100.0,8.0936,8.123,8.0839,8.0936,1141100.0
2011-06-23 14:10:00,8.28,8.28,8.25,8.26,859000.0,8.0936,8.0936,8.0643,8.0741,859000.0
2011-06-23 14:20:00,8.26,8.28,8.25,8.25,601200.0,8.0741,8.0936,8.0643,8.0643,601200.0
2011-06-23 14:30:00,8.25,8.26,8.22,8.24,1062300.0,8.0643,8.0741,8.035,8.0545,1062300.0
2011-06-23 14:40:00,8.24,8.24,8.2,8.21,806400.0,8.0545,8.0545,8.0154,8.0252,806400.0
2011-06-23 14:50:00,8.22,8.31,8.21,8.31,1490000.0,8.035,8.123,8.0252,8.123,1490000.0
2011-06-23 15:00:00,8.31,8.36,8.26,8.35,2404000.0,8.123,8.1718,8.0741,8.1621,2404000.0
2011-06-23 15:10:00,8.35,8.41,8.32,8.38,2233800.0,8.1621,8.2207,8.1327,8.1914,2233800.0
2011-06-23 15:20:00,8.39,8.4,8.35,8.37,1877900.0,8.2012,8.2109,8.1621,8.1816,1877900.0
2011-06-23 15:30:00,8.38,8.38,8.34,8.37,2255100.0,8.1914,8.1914,8.1523,8.1816,2255100.0
2011-06-23 15:40:00,8.37,8.43,8.36,8.42,2230000.0,8.1816,8.2403,8.1718,8.2305,2230000.0
2011-06-23 15:50:00,8.42,8.45,8.41,8.42,4777600.0,8.2305,8.2598,8.2207,8.2305,4777600.0
2011-06-24 09:30:00,7.72,7.77,7.58,7.58,8750100.0,7.5462,7.5951,7.4094,7.4094,8750100.0
2011-06-24 09:40:00,7.58,7.6,7.33,7.38,10190900.0,7.4094,7.4289,7.165,7.2139,10190900.0
2011-06-24 09:50:00,7.38,7.46,7.37,7.39,4370400.0,7.2139,7.2921,7.2041,7.2237,4370400.0
2011-06-24 10:00:00,7.38,7.4,7.31,7.33,5376600.0,7.2139,7.2334,7.1455,7.165,5376600.0
2011-06-24 10:10:00,7.33,7.34,7.24,7.34,5667800.0,7.165,7.1748,7.077,7.1748,5667800.0
2011-06-24 10:20:00,7.34,7.42,7.32,7.4,3819800.0,7.1748,7.253,7.1552,7.2334,3819800.0
2011-06-24 10:30:00,7.4,7.52,7.39,7.47,4599100.0,7.2334,7.3507,7.2237,7.3019,4599100.0
2011-06-24 10:40:00,7.47,7.47,7.42,7.42,1398100.0,7.3019,7.3019,7.253,7.253,1398100.0
2011-06-24 10:50:00,7.43,7.43,7.3,7.3,2683200.0,7.2628,7.2628,7.1357,7.1357,2683200.0
2011-06-24 11:00:00,7.31,7.33,7.28,7.31,3445700.0,7.1455,7.165,7.1161,7.1455,3445700.0
2011-06-24 11:10:00,7.3,7.36,7.3,7.35,2456000.0,7.1357,7.1943,7.1357,7.1846,2456000.0
2011-06-24 11:20:00,7.35,7.36,7.34,7.35,2861900.0,7.1846,7.1943,7.1748,7.1846,2861900.0
2011-06-24 11:30:00,7.35,7.38,7.34,7.38,1809100.0,7.1846,7.2139,7.1748,7.2139,1809100.0
2011-06-24 11:40:00,7.38,7.47,7.37,7.44,5026900.0,7.2139,7.3019,7.2041,7.2725,5026900.0
2011-06-24 11:50:00,7.44,7.44,7.36,7.36,1051000.0,7.2725,7.2725,7.1943,7.1943,1051000.0
2011-06-24 12:00:00,7.36,7.4,7.36,7.38,1465300.0,7.1943,7.2334,7.1943,7.2139,1465300.0
2011-06-24 12:10:00,7.38,7.42,7.37,7.41,2285800.0,7.2139,7.253,7.2041,7.2432,2285800.0
2011-06-24 12:20:00,7.41,7.41,7.38,7.39,517500.0,7.2432,7.2432,7.2139,7.2237,517500.0
2011-06-24 12:30:00,7.39,7.39,7.34,7.35,1212100.0,7.2237,7.2237,7.1748,7.1846,1212100.0
2011-06-24 12:40:00,7.34,7.35,7.29,7.3,1318700.0,7.1748,7.1846,7.1259,7.1357,1318700.0
2011-06-24 12:50:00,7.3,7.3,7.28,7.28,1135200.0,7.1357,7.1357,7.1161,7.1161,1135200.0
2011-06-24 13:00:00,7.28,7.29,7.26,7.27,1229700.0,7.1161,7.1259,7.0966,7.1064,1229700.0
2011-06-24 13:10:00,7.27,7.34,7.26,7.34,1490400.0,7.1064,7.1748,7.0966,7.1748,1490400.0
2011-06-24 13:20:00,7.34,7.34,7.31,7.32,692300.0,7.1748,7.1748,7.1455,7.1552,692300.0
2011-06-24 13:30:00,7.32,7.33,7.31,7.33,985000.0,7.1552,7.165,7.1455,7.165,985000.0
2011-06-24 13:40:00,7.33,7.33,7.26,7.26,2098900.0,7.165,7.165,7.0966,7.0966,2098900.0
2011-06-24 13:50:00,7.27,7.28,7.25,7.27,1654800.0,7.1064,7.1161,7.0868,7.1064,1654800.0
2011-06-24 14:00:00,7.28,7.31,7.25,7.26,2055300.0,7.1161,7.1455,7.0868,7.0966,2055300.0
2011-06-24 14:10:00,7.26,7.3,7.26,7.3,1482200.0,7.0966,7.1357,7.0966,7.1357,1482200.0
2011-06-24 14:20:00,7.3,7.32,7.29,7.31,1248800.0,7.1357,7.1552,7.1259,7.1455,1248800.0
2011-06-24 14:30:00,7.3,7.35,7.3,7.32,1702900.0,7.1357,7.1846,7.1357,7.1552,1702900.0
2011-06-24 14:40:00,7.33,7.33,7.3,7.32,676000.0,7.165,7.165,7.1357,7.1552,676000.0
2011-06-24 14:50:00,7.32,7.33,7.31,7.32,813300.0,7.1552,7.165,7.1455,7.1552,813300.0
2011-06-24 15:00:00,7.32,7.33,7.29,7.29,1077300.0,7.1552,7.165,7.1259,7.1259,1077300.0
2011-06-24 15:10:00,7.3,7.31,7.26,7.3,2462400.0,7.1357,7.1455,7.0966,7.1357,2462400.0
2011-06-24 15:20:00,7.31,7.31,7.24,7.24,1614300.0,7.1455,7.1455,7.077,7.077,1614300.0
2011-06-24 15:30:00,7.25,7.25,7.24,7.24,1757800.0,7.0868,7.0868,7.077,7.077,1757800.0
2011-06-24 15:40:00,7.25,7.25,7.2,7.2,2623700.0,7.0868,7.0868,7.0379,7.0379,2623700.0
2011-06-24 15:50:00,7.2,7.22,7.2,7.21,6057800.0,7.0379,7.0575,7.0379,7.0477,6057800.0
2011-06-27 09:30:00,7.25,7.25,7.2,7.21,1786800.0,7.0868,7.0868,7.0379,7.0477,1786800.0
2011-06-27 09:40:00,7.2,7.27,7.2,7.23,1367400.0,7.0379,7.1064,7.0379,7.0673,1367400.0
2011-06-27 09:50:00,7.23,7.33,7.22,7.33,1731500.0,7.0673,7.165,7.0575,7.165,1731500.0
2011-06-27 10:00:00,7.33,7.35,7.33,7.34,1484000.0,7.165,7.1846,7.165,7.1748,1484000.0
2011-06-27 10:10:00,7.34,7.35,7.29,7.31,1613600.0,7.1748,7.1846,7.1259,7.1455,1613600.0
2011-06-27 10:20:00,7.31,7.33,7.3,7.33,1298900.0,7.1455,7.165,7.1357,7.165,1298900.0
2011-06-27 10:30:00,7.33,7.35,7.28,7.28,1331200.0,7.165,7.1846,7.1161,7.1161,1331200.0
2011-06-27 10:40:00,7.28,7.29,7.27,7.27,555700.0,7.1161,7.1259,7.1064,7.1064,555700.0
2011-06-27 10:50:00,7.28,7.28,7.21,7.23,796300.0,7.1161,7.1161,7.0477,7.0673,796300.0
2011-06-27 11:00:00,7.22,7.25,7.22,7.22,1532500.0,7.0575,7.0868,7.0575,7.0575,1532500.0
2011-06-27 11:10:00,7.22,7.27,7.22,7.26,795700.0,7.0575,7.1064,7.0575,7.0966,795700.0
2011-06-27 11:20:00,7.27,7.32,7.26,7.29,1144600.0,7.1064,7.1552,7.0966,7.1259,1144600.0
2011-06-27 11:30:00,7.29,7.34,7.29,7.33,837000.0,7.1259,7.1748,7.1259,7.165,837000.0
2011-06-27 11:40:00,7.33,7.37,7.33,7.37,678500.0,7.165,7.2041,7.165,7.2041,678500.0
2011-06-27 11:50:00,7.37,7.4,7.36,7.4,1313400.0,7.2041,7.2334,7.1943,7.2334,1313400.0
2011-06-27 12:00:00,7.4,7.41,7.39,7.4,527600.0,7.2334,7.2432,7.2237,7.2334,527600.0
2011-06-27 12:10:00,7.4,7.4,7.36,7.37,517600.0,7.2334,7.2334,7.1943,7.2041,517600.0
2011-06-27 12:20:00,7.37,7.37,7.32,7.33,805600.0,7.2041,7.2041,7.1552,7.165,805600.0
2011-06-27 12:30:00,7.33,7.35,7.33,7.34,331300.0,7.165,7.1846,7.165,7.1748,331300.0
2011-06-27 12:40:00,7.35,7.35,7.34,7.34,198300.0,7.1846,7.1846,7.1748,7.1748,198300.0
2011-06-27 12:50:00,7.34,7.35,7.33,7.33,231600.0,7.1748,7.1846,7.165,7.165,231600.0
2011-06-27 13:00:00,7.33,7.34,7.33,7.33,143100.0,7.165,7.1748,7.165,7.165,143100.0
2011-06-27 13:10:00,7.33,7.34,7.33,7.33,365100.0,7.165,7.1748,7.165,7.165,365100.0
2011-06-27 13:20:00,7.33,7.34,7.31,7.31,482100.0,7.165,7.1748,7.1455,7.1455,482100.0
2011-06-27 13:30:00,7.31,7.32,7.29,7.29,401900.0,7.1455,7.1552,7.1259,7.1259,401900.0
2011-06-27 13:40:00,7.29,7.3,7.29,7.29,117200.0,7.1259,7.1357,7.1259,7.1259,117200.0
2011-06-27 13:50:00,7.3,7.3,7.29,7.29,155200.0,7.1357,7.1357,7.1259,7.1259,155200.0
2011-06-27 14:00:00,7.3,7.33,7.29,7.33,974100.0,7.1357,7.165,7.1259,7.165,974100.0
2011-06-27 14:10:00,7.33,7.33,7.32,7.33,365800.0,7.165,7.165,7.1552,7.165,365800.0
2011-06-27 14:20:00,7.33,7.33,7.32,7.32,414200.0,7.165,7.165,7.1552,7.1552,414200.0
2011-06-27 14:30:00,7.32,7.33,7.32,7.33,146700.0,7.1552,7.165,7.1552,7.165,146700.0
2011-06-27 14:40:00,7.33,7.35,7.32,7.35,996400.0,7.165,7.1846,7.1552,7.1846,996400.0
2011-06-27 14:50:00,7.35,7.35,7.34,7.34,291200.0,7.1846,7.1846,7.1748,7.1748,291200.0
2011-06-27 15:00:00,7.35,7.35,7.32,7.33,463700.0,7.1846,7.1846,7.1552,7.165,463700.0
2011-06-27 15:10:00,7.32,7.34,7.32,7.34,1020300.0,7.1552,7.1748,7.1552,7.1748,1020300.0
2011-06-27 15:20:00,7.33,7.34,7.33,7.33,389600.0,7.165,7.1748,7.165,7.165,389600.0
2011-06-27 15:30:00,7.34,7.34,7.32,7.33,2641000.0,7.1748,7.1748,7.1552,7.165,2641000.0
2011-06-27 15:40:00,7.33,7.34,7.33,7.33,824900.0,7.165,7.1748,7.165,7.165,824900.0
2011-06-27 15:50:00,7.33,7.34,7.33,7.34,2375300.0,7.165,7.1748,7.165,7.1748,2375300.0
2011-06-28 09:30:00,7.34,7.36,7.28,7.3,1303700.0,7.1748,7.1943,7.1161,7.1357,1303700.0
2011-06-28 09:40:00,7.29,7.35,7.29,7.29,1242300.0,7.1259,7.1846,7.1259,7.1259,1242300.0
2011-06-28 09:50:00,7.3,7.31,7.27,7.28,1536600.0,7.1357,7.1455,7.1064,7.1161,1536600.0
2011-06-28 10:00:00,7.28,7.28,7.26,7.27,598400.0,7.1161,7.1161,7.0966,7.1064,598400.0
2011-06-28 10:10:00,7.27,7.29,7.26,7.28,1296600.0,7.1064,7.1259,7.0966,7.1161,1296600.0
2011-06-28 10:20:00,7.28,7.33,7.26,7.33,664900.0,7.1161,7.165,7.0966,7.165,664900.0
2011-06-28 10:30:00,7.32,7.36,7.3,7.31,1691600.0,7.1552,7.1943,7.1357,7.1455,1691600.0
2011-06-28 10:40:00,7.32,7.34,7.32,7.33,869600.0,7.1552,7.1748,7.1552,7.165,869600.0
2011-06-28 10:50:00,7.32,7.34,7.31,7.31,461100.0,7.1552,7.1748,7.1455,7.1455,461100.0
2011-06-28 11:00:00,7.31,7.32,7.31,7.31,298100.0,7.1455,7.1552,7.1455,7.1455,298100.0
2011-06-28 11:10:00,7.31,7.32,7.3,7.32,724300.0,7.1455,7.1552,7.1357,7.1552,724300.0
2011-06-28 11:20:00,7.32,7.36,7.31,7.33,911300.0,7.1552,7.1943,7.1455,7.165,911300.0
2011-06-28 11:30:00,7.33,7.36,7.33,7.33,552100.0,7.165,7.1943,7.165,7.165,552100.0
2011-06-28 11:40:00,7.34,7.36,7.33,7.34,374700.0,7.1748,7.1943,7.165,7.1748,374700.0
2011-06-28 11:50:00,7.34,7.36,7.33,7.35,474800.0,7.1748,7.1943,7.165,7.1846,474800.0
2011-06-28 12:00:00,7.35,7.38,7.34,7.35,576300.0,7.1846,7.2139,7.1748,7.1846,576300.0
2011-06-28 12:10:00,7.35,7.36,7.33,7.33,776200.0,7.1846,7.1943,7.165,7.165,776200.0
2011-06-28 12:20:00,7.34,7.35,7.33,7.35,263400.0,7.1748,7.1846,7.165,7.1846,263400.0
2011-06-28 12:30:00,7.34,7.35,7.32,7.32,450000.0,7.1748,7.1846,7.1552,7.1552,450000.0
2011-06-28 12:40:00,7.33,7.34,7.32,7.32,482000.0,7.165,7.1748,7.1552,7.1552,482000.0
2011-06-28 12:50:00,7.33,7.34,7.32,7.33,521700.0,7.165,7.1748,7.1552,7.165,521700.0
2011-06-28 13:00:00,7.33,7.34,7.32,7.32,381200.0,7.165,7.1748,7.1552,7.1552,381200.0
2011-06-28 13:10:00,7.32,7.33,7.31,7.31,257600.0,7.1552,7.165,7.1455,7.1455,257600.0
2011-06-28 13:20:00,7.32,7.32,7.31,7.32,181000.0,7.1552,7.1552,7.1455,7.1552,181000.0
2011-06-28 13:30:00,7.32,7.32,7.28,7.31,707200.0,7.1552,7.1552,7.1161,7.1455,707200.0
2011-06-28 13:40:00,7.3,7.33,7.3,7.33,429800.0,7.1357,7.165,7.1357,7.165,429800.0
2011-06-28 13:50:00,7.33,7.33,7.32,7.32,236300.0,7.165,7.165,7.1552,7.1552,236300.0
2011-06-28 14:00:00,7.32,7.34,7.32,7.33,262800.0,7.1552,7.1748,7.1552,7.165,262800.0
2011-06-28 14:10:00,7.33,7.34,7.31,7.33,941100.0,7.165,7.1748,7.1455,7.165,941100.0
2011-06-28 14:20:00,7.33,7.35,7.33,7.35,373900.0,7.165,7.1846,7.165,7.1846,373900.0
2011-06-28 14:30:00,7.34,7.37,7.34,7.36,750600.0,7.1748,7.2041,7.1748,7.1943,750600.0
2011-06-28 14:40:00,7.36,7.37,7.36,7.37,261100.0,7.1943,7.2041,7.1943,7.2041,261100.0
2011-06-28 14:50:00,7.36,7.37,7.34,7.34,384700.0,7.1943,7.2041,7.1748,7.1748,384700.0
2011-06-28 15:00:00,7.34,7.35,7.33,7.34,423500.0,7.1748,7.1846,7.165,7.1748,423500.0
2011-06-28 15:10:00,7.34,7.35,7.32,7.32,496700.0,7.1748,7.1846,7.1552,7.1552,496700.0
2011-06-28 15:20:00,7.33,7.35,7.32,7.35,429500.0,7.165,7.1846,7.1552,7.1846,429500.0
2011-06-28 15:30:00,7.35,7.35,7.34,7.35,634500.0,7.1846,7.1846,7.1748,7.1846,634500.0
2011-06-28 15:40:00,7.35,7.35,7.33,7.33,875800.0,7.1846,7.1846,7.165,7.165,875800.0
2011-06-28 15:50:00,7.33,7.35,7.33,7.35,2448500.0,7.165,7.1846,7.165,7.1846,2448500.0
2011-06-29 09:30:00,7.37,7.4,7.33,7.4,1214900.0,7.2041,7.2334,7.165,7.2334,1214900.0
2011-06-29 09:40:00,7.4,7.45,7.39,7.41,2116400.0,7.2334,7.2823,7.2237,7.2432,2116400.0
2011-06-29 09:50:00,7.42,7.42,7.38,7.38,445100.0,7.253,7.253,7.2139,7.2139,445100.0
2011-06-29 10:00:00,7.39,7.4,7.31,7.34,1011600.0,7.2237,7.2334,7.1455,7.1748,1011600.0
2011-06-29 10:10:00,7.33,7.4,7.33,7.37,620600.0,7.165,7.2334,7.165,7.2041,620600.0
2011-06-29 10:20:00,7.37,7.38,7.35,7.35,254000.0,7.2041,7.2139,7.1846,7.1846,254000.0
2011-06-29 10:30:00,7.35,7.37,7.33,7.37,610700.0,7.1846,7.2041,7.165,7.2041,610700.0
2011-06-29 10:40:00,7.36,7.55,7.35,7.51,5556900.0,7.1943,7.3801,7.1846,7.341,5556900.0
2011-06-29 10:50:00,7.51,7.57,7.5,7.5,4002300.0,7.341,7.3996,7.3312,7.3312,4002300.0
2011-06-29 11:00:00,7.5,7.59,7.48,7.59,2940500.0,7.3312,7.4192,7.3116,7.4192,2940500.0
2011-06-29 11:10:00,7.59,7.59,7.5,7.51,1680700.0,7.4192,7.4192,7.3312,7.341,1680700.0
2011-06-29 11:20:00,7.51,7.51,7.47,7.48,654100.0,7.341,7.341,7.3019,7.3116,654100.0
2011-06-29 11:30:00,7.48,7.49,7.45,7.47,759800.0,7.3116,7.3214,7.2823,7.3019,759800.0
2011-06-29 11:40:00,7.47,7.49,7.46,7.48,1061900.0,7.3019,7.3214,7.2921,7.3116,1061900.0
2011-06-29 11:50:00,7.48,7.51,7.47,7.49,628100.0,7.3116,7.341,7.3019,7.3214,628100.0
2011-06-29 12:00:00,7.49,7.5,7.48,7.48,399700.0,7.3214,7.3312,7.3116,7.3116,399700.0
2011-06-29 12:10:00,7.48,7.49,7.44,7.45,382200.0,7.3116,7.3214,7.2725,7.2823,382200.0
2011-06-29 12:20:00,7.45,7.46,7.42,7.42,492600.0,7.2823,7.2921,7.253,7.253,492600.0
2011-06-29 12:30:00,7.43,7.47,7.42,7.46,678400.0,7.2628,7.3019,7.253,7.2921,678400.0
2011-06-29 12:40:00,7.46,7.46,7.44,7.46,348700.0,7.2921,7.2921,7.2725,7.2921,348700.0
2011-06-29 12:50:00,7.45,7.46,7.45,7.45,132900.0,7.2823,7.2921,7.2823,7.2823,132900.0
2011-06-29 13:00:00,7.45,7.51,7.45,7.51,589700.0,7.2823,7.341,7.2823,7.341,589700.0
2011-06-29 13:10:00,7.51,7.53,7.5,7.52,499800.0,7.341,7.3605,7.3312,7.3507,499800.0
2011-06-29 13:20:00,7.51,7.52,7.5,7.51,761500.0,7.341,7.3507,7.3312,7.341,761500.0
2011-06-29 13:30:00,7.51,7.54,7.5,7.53,291600.0,7.341,7.3703,7.3312,7.3605,291600.0
2011-06-29 13:40:00,7.53,7.55,7.53,7.55,400400.0,7.3605,7.3801,7.3605,7.3801,400400.0
2011-06-29 13:50:00,7.54,7.55,7.49,7.5,1330700.0,7.3703,7.3801,7.3214,7.3312,1330700.0
2011-06-29 14:00:00,7.5,7.51,7.47,7.47,728900.0,7.3312,7.341,7.3019,7.3019,728900.0
2011-06-29 14:10:00,7.47,7.48,7.44,7.47,798800.0,7.3019,7.3116,7.2725,7.3019,798800.0
2011-06-29 14:20:00,7.46,7.47,7.43,7.44,770300.0,7.2921,7.3019,7.2628,7.2725,770300.0
2011-06-29 14:30:00,7.44,7.45,7.43,7.44,429000.0,7.2725,7.2823,7.2628,7.2725,429000.0
2011-06-29 14:40:00,7.44,7.45,7.43,7.43,364000.0,7.2725,7.2823,7.2628,7.2628,364000.0
2011-06-29 14:50:00,7.43,7.48,7.43,7.47,518600.0,7.2628,7.3116,7.2628,7.3019,518600.0
2011-06-29 15:00:00,7.46,7.48,7.45,7.46,308200.0,7.2921,7.3116,7.2823,7.2921,308200.0
2011-06-29 15:10:00,7.45,7.49,7.45,7.47,386600.0,7.2823,7.3214,7.2823,7.3019,386600.0
2011-06-29 15:20:00,7.46,7.5,7.46,7.49,506100.0,7.2921,7.3312,7.2921,7.3214,506100.0
2011-06-29 15:30:00,7.49,7.49,7.48,7.48,239000.0,7.3214,7.3214,7.3116,7.3116,239000.0
2011-06-29 15:40:00,7.49,7.49,7.46,7.46,529800.0,7.3214,7.3214,7.2921,7.2921,529800.0
2011-06-29 15:50:00,7.46,7.48,7.45,7.47,1131600.0,7.2921,7.3116,7.2823,7.3019,1131600.0
2011-06-30 09:30:00,7.53,7.58,7.51,7.58,1367400.0,7.3605,7.4094,7.341,7.4094,1367400.0
2011-06-30 09:40:00,7.58,7.6,7.53,7.6,1279800.0,7.4094,7.4289,7.3605,7.4289,1279800.0
2011-06-30 09:50:00,7.6,7.61,7.53,7.53,1537700.0,7.4289,7.4387,7.3605,7.3605,1537700.0
2011-06-30 10:00:00,7.53,7.6,7.53,7.58,1138700.0,7.3605,7.4289,7.3605,7.4094,1138700.0
2011-06-30 10:10:00,7.57,7.58,7.5,7.55,940400.0,7.3996,7.4094,7.3312,7.3801,940400.0
2011-06-30 10:20:00,7.54,7.58,7.53,7.54,829300.0,7.3703,7.4094,7.3605,7.3703,829300.0
2011-06-30 10:30:00,7.54,7.55,7.49,7.5,816200.0,7.3703,7.3801,7.3214,7.3312,816200.0
2011-06-30 10:40:00,7.5,7.53,7.49,7.51,807800.0,7.3312,7.3605,7.3214,7.341,807800.0
2011-06-30 10:50:00,7.51,7.51,7.46,7.49,2358500.0,7.341,7.341,7.2921,7.3214,2358500.0
2011-06-30 11:00:00,7.49,7.52,7.48,7.5,2076500.0,7.3214,7.3507,7.3116,7.3312,2076500.0
2011-06-30 11:10:00,7.5,7.5,7.47,7.48,840400.0,7.3312,7.3312,7.3019,7.3116,840400.0
2011-06-30 11:20:00,7.48,7.49,7.47,7.48,978100.0,7.3116,7.3214,7.3019,7.3116,978100.0
2011-06-30 11:30:00,7.48,7.49,7.47,7.48,628000.0,7.3116,7.3214,7.3019,7.3116,628000.0
2011-06-30 11:40:00,7.48,7.49,7.47,7.49,645400.0,7.3116,7.3214,7.3019,7.3214,645400.0
2011-06-30 11:50:00,7.49,7.49,7.46,7.46,1337700.0,7.3214,7.3214,7.2921,7.2921,1337700.0
2011-06-30 12:00:00,7.47,7.48,7.46,7.48,683200.0,7.3019,7.3116,7.2921,7.3116,683200.0
2011-06-30 12:10:00,7.47,7.48,7.46,7.46,488000.0,7.3019,7.3116,7.2921,7.2921,488000.0
2011-06-30 12:20:00,7.46,7.47,7.46,7.47,283200.0,7.2921,7.3019,7.2921,7.3019,283200.0
2011-06-30 12:30:00,7.47,7.47,7.45,7.46,563000.0,7.3019,7.3019,7.2823,7.2921,563000.0
2011-06-30 12:40:00,7.46,7.48,7.44,7.45,1905900.0,7.2921,7.3116,7.2725,7.2823,1905900.0
2011-06-30 12:50:00,7.46,7.46,7.44,7.46,254600.0,7.2921,7.2921,7.2725,7.2921,254600.0
2011-06-30 13:00:00,7.46,7.46,7.45,7.46,519700.0,7.2921,7.2921,7.2823,7.2921,519700.0
2011-06-30 13:10:00,7.45,7.47,7.44,7.47,1017900.0,7.2823,7.3019,7.2725,7.3019,1017900.0
2011-06-30 13:20:00,7.46,7.48,7.46,7.46,896100.0,7.2921,7.3116,7.2921,7.2921,896100.0
2011-06-30 13:30:00,7.46,7.47,7.45,7.46,366300.0,7.2921,7.3019,7.2823,7.2921,366300.0
2011-06-30 13:40:00,7.46,7.46,7.45,7.45,171700.0,7.2921,7.2921,7.2823,7.2823,171700.0
2011-06-30 13:50:00,7.46,7.46,7.45,7.46,243700.0,7.2921,7.2921,7.2823,7.2921,243700.0
2011-06-30 14:00:00,7.46,7.46,7.45,7.46,166400.0,7.2921,7.2921,7.2823,7.2921,166400.0
2011-06-30 14:10:00,7.46,7.51,7.45,7.51,2143800.0,7.2921,7.341,7.2823,7.341,2143800.0
2011-06-30 14:20:00,7.51,7.52,7.5,7.52,554900.0,7.341,7.3507,7.3312,7.3507,554900.0
2011-06-30 14:30:00,7.52,7.54,7.51,7.53,553200.0,7.3507,7.3703,7.341,7.3605,553200.0
2011-06-30 14:40:00,7.53,7.54,7.48,7.48,999600.0,7.3605,7.3703,7.3116,7.3116,999600.0
2011-06-30 14:50:00,7.48,7.51,7.48,7.49,550200.0,7.3116,7.341,7.3116,7.3214,550200.0
2011-06-30 15:00:00,7.5,7.5,7.47,7.49,393100.0,7.3312,7.3312,7.3019,7.3214,393100.0
2011-06-30 15:10:00,7.49,7.49,7.46,7.47,534700.0,7.3214,7.3214,7.2921,7.3019,534700.0
2011-06-30 15:20:00,7.47,7.49,7.46,7.48,489600.0,7.3019,7.3214,7.2921,7.3116,489600.0
2011-06-30 15:30:00,7.48,7.5,7.47,7.5,643100.0,7.3116,7.3312,7.3019,7.3312,643100.0
2011-06-30 15:40:00,7.49,7.5,7.47,7.49,749800.0,7.3214,7.3312,7.3019,7.3214,749800.0
2011-06-30 15:50:00,7.49,7.5,7.47,7.48,1618100.0,7.3214,7.3312,7.3019,7.3116,1618100.0
2011-07-01 09:30:00,7.46,7.5,7.37,7.42,1269900.0,7.2921,7.3312,7.2041,7.253,1269900.0
2011-07-01 09:40:00,7.42,7.5,7.42,7.45,904400.0,7.253,7.3312,7.253,7.2823,904400.0
2011-07-01 09:50:00,7.45,7.5,7.42,7.5,904700.0,7.2823,7.3312,7.253,7.3312,904700.0
2011-07-01 10:00:00,7.5,7.75,7.5,7.7,4361900.0,7.3312,7.5756,7.3312,7.5267,4361900.0
2011-07-01 10:10:00,7.7,7.72,7.61,7.61,1228200.0,7.5267,7.5462,7.4387,7.4387,1228200.0
2011-07-01 10:20:00,7.61,7.66,7.61,7.65,521300.0,7.4387,7.4876,7.4387,7.4778,521300.0
2011-07-01 10:30:00,7.64,7.66,7.62,7.63,609000.0,7.468,7.4876,7.4485,7.4583,609000.0
2011-07-01 10:40:00,7.63,7.63,7.58,7.59,578300.0,7.4583,7.4583,7.4094,7.4192,578300.0
2011-07-01 10:50:00,7.59,7.65,7.58,7.63,617200.0,7.4192,7.4778,7.4094,7.4583,617200.0
2011-07-01 11:00:00,7.64,7.64,7.6,7.63,359600.0,7.468,7.468,7.4289,7.4583,359600.0
2011-07-01 11:10:00,7.63,7.72,7.62,7.71,1005100.0,7.4583,7.5462,7.4485,7.5365,1005100.0
2011-07-01 11:20:00,7.71,7.79,7.71,7.79,1666300.0,7.5365,7.6147,7.5365,7.6147,1666300.0
2011-07-01 11:30:00,7.79,7.8,7.76,7.79,778800.0,7.6147,7.6244,7.5853,7.6147,778800.0
2011-07-01 11:40:00,7.8,7.8,7.75,7.77,631300.0,7.6244,7.6244,7.5756,7.5951,631300.0
2011-07-01 11:50:00,7.77,7.79,7.75,7.78,803500.0,7.5951,7.6147,7.5756,7.6049,803500.0
2011-07-01 12:00:00,7.78,7.78,7.75,7.75,316600.0,7.6049,7.6049,7.5756,7.5756,316600.0
2011-07-01 12:10:00,7.76,7.78,7.75,7.78,349800.0,7.5853,7.6049,7.5756,7.6049,349800.0
2011-07-01 12:20:00,7.78,7.78,7.74,7.76,1200200.0,7.6049,7.6049,7.5658,7.5853,1200200.0
2011-07-01 12:30:00,7.76,7.78,7.75,7.77,600900.0,7.5853,7.6049,7.5756,7.5951,600900.0
2011-07-01 12:40:00,7.78,7.79,7.76,7.76,768100.0,7.6049,7.6147,7.5853,7.5853,768100.0
2011-07-01 12:50:00,7.76,7.78,7.75,7.75,607000.0,7.5853,7.6049,7.5756,7.5756,607000.0
2011-07-01 13:00:00,7.75,7.76,7.74,7.76,464300.0,7.5756,7.5853,7.5658,7.5853,464300.0
2011-07-01 13:10:00,7.76,7.76,7.74,7.75,589500.0,7.5853,7.5853,7.5658,7.5756,589500.0
2011-07-01 13:20:00,7.75,7.76,7.74,7.76,234200.0,7.5756,7.5853,7.5658,7.5853,234200.0
2011-07-01 13:30:00,7.76,7.78,7.75,7.78,243500.0,7.5853,7.6049,7.5756,7.6049,243500.0
2011-07-01 13:40:00,7.78,7.78,7.76,7.77,132700.0,7.6049,7.6049,7.5853,7.5951,132700.0
2011-07-01 13:50:00,7.77,7.79,7.76,7.79,418900.0,7.5951,7.6147,7.5853,7.6147,418900.0
2011-07-01 14:00:00,7.79,7.79,7.75,7.75,440100.0,7.6147,7.6147,7.5756,7.5756,440100.0
2011-07-01 14:10:00,7.76,7.77,7.75,7.77,551000.0,7.5853,7.5951,7.5756,7.5951,551000.0
2011-07-01 14:20:00,7.77,7.8,7.76,7.77,564000.0,7.5951,7.6244,7.5853,7.5951,564000.0
2011-07-01 14:30:00,7.77,7.8,7.77,7.78,476300.0,7.5951,7.6244,7.5951,7.6049,476300.0
2011-07-01 14:40:00,7.79,7.8,7.78,7.8,245300.0,7.6147,7.6244,7.6049,7.6244,245300.0
2011-07-01 14:50:00,7.79,7.82,7.79,7.82,499400.0,7.6147,7.644,7.6147,7.644,499400.0
2011-07-01 15:00:00,7.81,7.83,7.81,7.82,316300.0,7.6342,7.6538,7.6342,7.644,316300.0
2011-07-01 15:10:00,7.81,7.82,7.79,7.8,389100.0,7.6342,7.644,7.6147,7.6244,389100.0
2011-07-01 15:20:00,7.79,7.8,7.78,7.78,210900.0,7.6147,7.6244,7.6049,7.6049,210900.0
2011-07-01 15:30:00,7.79,7.83,7.78,7.83,1050400.0,7.6147,7.6538,7.6049,7.6538,1050400.0
2011-07-01 15:40:00,7.83,7.85,7.82,7.84,1075000.0,7.6538,7.6733,7.644,7.6635,1075000.0
2011-07-01 15:50:00,7.84,7.85,7.82,7.83,1589300.0,7.6635,7.6733,7.644,7.6538,1589300.0
2011-07-05 09:30:00,7.88,7.99,7.86,7.97,2274300.0,7.7026,7.8102,7.6831,7.7906,2274300.0
2011-07-05 09:40:00,7.97,7.97,7.87,7.9,1438600.0,7.7906,7.7906,7.6929,7.7222,1438600.0
2011-07-05 09:50:00,7.91,7.91,7.88,7.89,900600.0,7.732,7.732,7.7026,7.7124,900600.0
2011-07-05 10:00:00,7.89,7.9,7.85,7.87,1878400.0,7.7124,7.7222,7.6733,7.6929,1878400.0
2011-07-05 10:10:00,7.88,7.92,7.84,7.85,1284700.0,7.7026,7.7417,7.6635,7.6733,1284700.0
2011-07-05 10:20:00,7.85,7.86,7.82,7.83,1007300.0,7.6733,7.6831,7.644,7.6538,1007300.0
2011-07-05 10:30:00,7.84,7.88,7.83,7.86,1598000.0,7.6635,7.7026,7.6538,7.6831,1598000.0
2011-07-05 10:40:00,7.86,7.9,7.85,7.88,991200.0,7.6831,7.7222,7.6733,7.7026,991200.0
2011-07-05 10:50:00,7.88,7.89,7.83,7.83,769900.0,7.7026,7.7124,7.6538,7.6538,769900.0
2011-07-05 11:00:00,7.83,7.85,7.83,7.84,518900.0,7.6538,7.6733,7.6538,7.6635,518900.0
2011-07-05 11:10:00,7.83,7.86,7.83,7.83,880000.0,7.6538,7.6831,7.6538,7.6538,880000.0
2011-07-05 11:20:00,7.83,7.84,7.81,7.82,531300.0,7.6538,7.6635,7.6342,7.644,531300.0
2011-07-05 11:30:00,7.82,7.84,7.81,7.82,647200.0,7.644,7.6635,7.6342,7.644,647200.0
2011-07-05 11:40:00,7.82,7.85,7.81,7.83,909200.0,7.644,7.6733,7.6342,7.6538,909200.0
2011-07-05 11:50:00,7.83,7.83,7.8,7.81,468500.0,7.6538,7.6538,7.6244,7.6342,468500.0
2011-07-05 12:00:00,7.82,7.82,7.77,7.78,523900.0,7.644,7.644,7.5951,7.6049,523900.0
2011-07-05 12:10:00,7.78,7.79,7.77,7.77,743300.0,7.6049,7.6147,7.5951,7.5951,743300.0
2011-07-05 12:20:00,7.77,7.79,7.77,7.79,329400.0,7.5951,7.6147,7.5951,7.6147,329400.0
2011-07-05 12:30:00,7.78,7.81,7.77,7.79,599500.0,7.6049,7.6342,7.5951,7.6147,599500.0
2011-07-05 12:40:00,7.79,7.82,7.79,7.81,454300.0,7.6147,7.644,7.6147,7.6342,454300.0
2011-07-05 12:50:00,7.81,7.83,7.79,7.79,473900.0,7.6342,7.6538,7.6147,7.6147,473900.0
2011-07-05 13:00:00,7.8,7.82,7.79,7.82,353300.0,7.6244,7.644,7.6147,7.644,353300.0
2011-07-05 13:10:00,7.82,7.82,7.81,7.82,81300.0,7.644,7.644,7.6342,7.644,81300.0
2011-07-05 13:20:00,7.82,7.82,7.8,7.81,479900.0,7.644,7.644,7.6244,7.6342,479900.0
2011-07-05 13:30:00,7.8,7.81,7.8,7.81,176500.0,7.6244,7.6342,7.6244,7.6342,176500.0
2011-07-05 13:40:00,7.81,7.81,7.8,7.81,86200.0,7.6342,7.6342,7.6244,7.6342,86200.0
2011-07-05 13:50:00,7.81,7.81,7.8,7.8,132900.0,7.6342,7.6342,7.6244,7.6244,132900.0
2011-07-05 14:00:00,7.8,7.81,7.75,7.76,1286000.0,7.6244,7.6342,7.5756,7.5853,1286000.0
2011-07-05 14:10:00,7.76,7.78,7.76,7.76,472800.0,7.5853,7.6049,7.5853,7.5853,472800.0
2011-07-05 14:20:00,7.76,7.76,7.71,7.72,893300.0,7.5853,7.5853,7.5365,7.5462,893300.0
2011-07-05 14:30:00,7.71,7.74,7.71,7.74,447900.0,7.5365,7.5658,7.5365,7.5658,447900.0
2011-07-05 14:40:00,7.74,7.74,7.69,7.71,1074600.0,7.5658,7.5658,7.5169,7.5365,1074600.0
2011-07-05 14:50:00,7.71,7.76,7.7,7.75,972200.0,7.5365,7.5853,7.5267,7.5756,972200.0
2011-07-05 15:00:00,7.76,7.79,7.73,7.79,889000.0,7.5853,7.6147,7.556,7.6147,889000.0
2011-07-05 15:10:00,7.79,7.8,7.75,7.79,1011800.0,7.6147,7.6244,7.5756,7.6147,1011800.0
2011-07-05 15:20:00,7.79,7.82,7.78,7.78,737300.0,7.6147,7.644,7.6049,7.6049,737300.0
2011-07-05 15:30:00,7.79,7.79,7.78,7.79,289000.0,7.6147,7.6147,7.6049,7.6147,289000.0
2011-07-05 15:40:00,7.78,7.79,7.75,7.75,904100.0,7.6049,7.6147,7.5756,7.5756,904100.0
2011-07-05 15:50:00,7.76,7.78,7.75,7.78,1558300.0,7.5853,7.6049,7.5756,7.6049,1558300.0
2011-07-06 09:30:00,7.73,7.74,7.6,7.61,1103000.0,7.556,7.5658,7.4289,7.4387,1103000.0
2011-07-06 09:40:00,7.61,7.64,7.53,7.56,1681300.0,7.4387,7.468,7.3605,7.3898,1681300.0
2011-07-06 09:50:00,7.56,7.57,7.53,7.54,1398000.0,7.3898,7.3996,7.3605,7.3703,1398000.0
2011-07-06 10:00:00,7.54,7.57,7.5,7.53,1281500.0,7.3703,7.3996,7.3312,7.3605,1281500.0
2011-07-06 10:10:00,7.54,7.55,7.5,7.51,642200.0,7.3703,7.3801,7.3312,7.341,642200.0
2011-07-06 10:20:00,7.52,7.54,7.51,7.53,574000.0,7.3507,7.3703,7.341,7.3605,574000.0
2011-07-06 10:30:00,7.53,7.54,7.5,7.53,902900.0,7.3605,7.3703,7.3312,7.3605,902900.0
2011-07-06 10:40:00,7.54,7.57,7.53,7.54,728800.0,7.3703,7.3996,7.3605,7.3703,728800.0
2011-07-06 10:50:00,7.54,7.56,7.53,7.54,649200.0,7.3703,7.3898,7.3605,7.3703,649200.0
2011-07-06 11:00:00,7.54,7.55,7.51,7.51,431500.0,7.3703,7.3801,7.341,7.341,431500.0
2011-07-06 11:10:00,7.51,7.54,7.49,7.49,1350000.0,7.341,7.3703,7.3214,7.3214,1350000.0
2011-07-06 11:20:00,7.49,7.54,7.48,7.49,1502800.0,7.3214,7.3703,7.3116,7.3214,1502800.0
2011-07-06 11:30:00,7.5,7.54,7.49,7.53,941200.0,7.3312,7.3703,7.3214,7.3605,941200.0
2011-07-06 11:40:00,7.53,7.55,7.51,7.52,568800.0,7.3605,7.3801,7.341,7.3507,568800.0
2011-07-06 11:50:00,7.52,7.53,7.51,7.52,344600.0,7.3507,7.3605,7.341,7.3507,344600.0
2011-07-06 12:00:00,7.52,7.53,7.51,7.51,257300.0,7.3507,7.3605,7.341,7.341,257300.0
2011-07-06 12:10:00,7.51,7.54,7.51,7.53,264300.0,7.341,7.3703,7.341,7.3605,264300.0
2011-07-06 12:20:00,7.53,7.53,7.52,7.53,140900.0,7.3605,7.3605,7.3507,7.3605,140900.0
2011-07-06 12:30:00,7.53,7.57,7.52,7.57,616300.0,7.3605,7.3996,7.3507,7.3996,616300.0
2011-07-06 12:40:00,7.57,7.57,7.54,7.55,299400.0,7.3996,7.3996,7.3703,7.3801,299400.0
2011-07-06 12:50:00,7.54,7.57,7.54,7.57,308800.0,7.3703,7.3996,7.3703,7.3996,308800.0
2011-07-06 13:00:00,7.57,7.57,7.55,7.56,218000.0,7.3996,7.3996,7.3801,7.3898,218000.0
2011-07-06 13:10:00,7.56,7.56,7.53,7.54,364100.0,7.3898,7.3898,7.3605,7.3703,364100.0
2011-07-06 13:20:00,7.53,7.54,7.52,7.53,194900.0,7.3605,7.3703,7.3507,7.3605,194900.0
2011-07-06 13:30:00,7.52,7.53,7.52,7.52,150700.0,7.3507,7.3605,7.3507,7.3507,150700.0
2011-07-06 13:40:00,7.53,7.54,7.52,7.53,366300.0,7.3605,7.3703,7.3507,7.3605,366300.0
2011-07-06 13:50:00,7.53,7.54,7.52,7.54,278200.0,7.3605,7.3703,7.3507,7.3703,278200.0
2011-07-06 14:00:00,7.53,7.54,7.5,7.51,479700.0,7.3605,7.3703,7.3312,7.341,479700.0
2011-07-06 14:10:00,7.51,7.51,7.5,7.5,476900.0,7.341,7.341,7.3312,7.3312,476900.0
2011-07-06 14:20:00,7.51,7.51,7.5,7.51,389200.0,7.341,7.341,7.3312,7.341,389200.0
2011-07-06 14:30:00,7.5,7.53,7.5,7.53,446900.0,7.3312,7.3605,7.3312,7.3605,446900.0
2011-07-06 14:40:00,7.53,7.54,7.51,7.53,425000.0,7.3605,7.3703,7.341,7.3605,425000.0
2011-07-06 14:50:00,7.53,7.54,7.51,7.51,405700.0,7.3605,7.3703,7.341,7.341,405700.0
2011-07-06 15:00:00,7.51,7.53,7.5,7.52,716800.0,7.341,7.3605,7.3312,7.3507,716800.0
2011-07-06 15:10:00,7.51,7.53,7.51,7.52,291600.0,7.341,7.3605,7.341,7.3507,291600.0
2011-07-06 15:20:00,7.53,7.54,7.53,7.54,212900.0,7.3605,7.3703,7.3605,7.3703,212900.0
2011-07-06 15:30:00,7.54,7.54,7.53,7.54,322400.0,7.3703,7.3703,7.3605,7.3703,322400.0
2011-07-06 15:40:00,7.54,7.54,7.53,7.53,378200.0,7.3703,7.3703,7.3605,7.3605,378200.0
2011-07-06 15:50:00,7.54,7.56,7.53,7.55,1571700.0,7.3703,7.3898,7.3605,7.3801,1571700.0
2011-07-07 09:30:00,7.63,7.69,7.61,7.65,1175000.0,7.4583,7.5169,7.4387,7.4778,1175000.0
2011-07-07 09:40:00,7.65,7.67,7.62,7.64,1138300.0,7.4778,7.4974,7.4485,7.468,1138300.0
2011-07-07 09:50:00,7.64,7.68,7.64,7.67,520800.0,7.468,7.5071,7.468,7.4974,520800.0
2011-07-07 10:00:00,7.67,7.69,7.65,7.66,1205300.0,7.4974,7.5169,7.4778,7.4876,1205300.0
2011-07-07 10:10:00,7.66,7.69,7.66,7.69,953600.0,7.4876,7.5169,7.4876,7.5169,953600.0
2011-07-07 10:20:00,7.69,7.71,7.66,7.71,1133500.0,7.5169,7.5365,7.4876,7.5365,1133500.0
2011-07-07 10:30:00,7.71,7.77,7.69,7.77,781800.0,7.5365,7.5951,7.5169,7.5951,781800.0
2011-07-07 10:40:00,7.77,7.8,7.76,7.79,643900.0,7.5951,7.6244,7.5853,7.6147,643900.0
2011-07-07 10:50:00,7.79,7.81,7.77,7.81,791300.0,7.6147,7.6342,7.5951,7.6342,791300.0
2011-07-07 11:00:00,7.81,7.81,7.78,7.78,350300.0,7.6342,7.6342,7.6049,7.6049,350300.0
2011-07-07 11:10:00,7.79,7.79,7.78,7.78,256700.0,7.6147,7.6147,7.6049,7.6049,256700.0
2011-07-07 11:20:00,7.79,7.79,7.78,7.79,149200.0,7.6147,7.6147,7.6049,7.6147,149200.0
2011-07-07 11:30:00,7.79,7.82,7.78,7.78,614800.0,7.6147,7.644,7.6049,7.6049,614800.0
2011-07-07 11:40:00,7.79,7.81,7.78,7.8,405200.0,7.6147,7.6342,7.6049,7.6244,405200.0
2011-07-07 11:50:00,7.79,7.82,7.79,7.82,249800.0,7.6147,7.644,7.6147,7.644,249800.0
2011-07-07 12:00:00,7.81,7.82,7.8,7.81,228600.0,7.6342,7.644,7.6244,7.6342,228600.0
2011-07-07 12:10:00,7.81,7.82,7.8,7.8,284700.0,7.6342,7.644,7.6244,7.6244,284700.0
2011-07-07 12:20:00,7.81,7.83,7.8,7.82,411200.0,7.6342,7.6538,7.6244,7.644,411200.0
2011-07-07 12:30:00,7.82,7.82,7.8,7.81,306900.0,7.644,7.644,7.6244,7.6342,306900.0
2011-07-07 12:40:00,7.82,7.83,7.81,7.81,249700.0,7.644,7.6538,7.6342,7.6342,249700.0
2011-07-07 12:50:00,7.81,7.82,7.81,7.81,166900.0,7.6342,7.644,7.6342,7.6342,166900.0
2011-07-07 13:00:00,7.82,7.83,7.81,7.82,188500.0,7.644,7.6538,7.6342,7.644,188500.0
2011-07-07 13:10:00,7.83,7.83,7.82,7.83,204000.0,7.6538,7.6538,7.644,7.6538,204000.0
2011-07-07 13:20:00,7.83,7.83,7.8,7.81,685600.0,7.6538,7.6538,7.6244,7.6342,685600.0
2011-07-07 13:30:00,7.82,7.84,7.81,7.83,439900.0,7.644,7.6635,7.6342,7.6538,439900.0
2011-07-07 13:40:00,7.83,7.85,7.83,7.83,352200.0,7.6538,7.6733,7.6538,7.6538,352200.0
2011-07-07 13:50:00,7.84,7.85,7.83,7.83,341900.0,7.6635,7.6733,7.6538,7.6538,341900.0
2011-07-07 14:00:00,7.83,7.84,7.83,7.83,70600.0,7.6538,7.6635,7.6538,7.6538,70600.0
2011-07-07 14:10:00,7.83,7.86,7.83,7.84,407100.0,7.6538,7.6831,7.6538,7.6635,407100.0
2011-07-07 14:20:00,7.85,7.89,7.84,7.86,900000.0,7.6733,7.7124,7.6635,7.6831,900000.0
2011-07-07 14:30:00,7.87,7.88,7.86,7.88,299600.0,7.6929,7.7026,7.6831,7.7026,299600.0
2011-07-07 14:40:00,7.88,7.88,7.86,7.87,362900.0,7.7026,7.7026,7.6831,7.6929,362900.0
2011-07-07 14:50:00,7.87,7.88,7.86,7.87,602400.0,7.6929,7.7026,7.6831,7.6929,602400.0
2011-07-07 15:00:00,7.87,7.88,7.84,7.86,775000.0,7.6929,7.7026,7.6635,7.6831,775000.0
2011-07-07 15:10:00,7.86,7.86,7.85,7.86,299100.0,7.6831,7.6831,7.6733,7.6831,299100.0
2011-07-07 15:20:00,7.85,7.87,7.84,7.85,557000.0,7.6733,7.6929,7.6635,7.6733,557000.0
2011-07-07 15:30:00,7.84,7.86,7.83,7.83,1123200.0,7.6635,7.6831,7.6538,7.6538,1123200.0
2011-07-07 15:40:00,7.83,7.84,7.82,7.82,530600.0,7.6538,7.6635,7.644,7.644,530600.0
2011-07-07 15:50:00,7.82,7.84,7.82,7.82,1815000.0,7.644,7.6635,7.644,7.644,1815000.0
2011-07-08 09:30:00,7.65,7.7,7.64,7.68,1264100.0,7.4778,7.5267,7.468,7.5071,1264100.0
2011-07-08 09:40:00,7.68,7.75,7.67,7.7,1444700.0,7.5071,7.5756,7.4974,7.5267,1444700.0
2011-07-08 09:50:00,7.69,7.78,7.69,7.77,846800.0,7.5169,7.6049,7.5169,7.5951,846800.0
2011-07-08 10:00:00,7.77,7.79,7.74,7.75,649000.0,7.5951,7.6147,7.5658,7.5756,649000.0
2011-07-08 10:10:00,7.75,7.75,7.71,7.71,611100.0,7.5756,7.5756,7.5365,7.5365,611100.0
2011-07-08 10:20:00,7.72,7.74,7.7,7.73,726500.0,7.5462,7.5658,7.5267,7.556,726500.0
2011-07-08 10:30:00,7.72,7.72,7.66,7.68,1722800.0,7.5462,7.5462,7.4876,7.5071,1722800.0
2011-07-08 10:40:00,7.68,7.7,7.68,7.69,404900.0,7.5071,7.5267,7.5071,7.5169,404900.0
2011-07-08 10:50:00,7.68,7.7,7.67,7.67,275800.0,7.5071,7.5267,7.4974,7.4974,275800.0
2011-07-08 11:00:00,7.68,7.68,7.64,7.66,464600.0,7.5071,7.5071,7.468,7.4876,464600.0
2011-07-08 11:10:00,7.66,7.67,7.63,7.67,395200.0,7.4876,7.4974,7.4583,7.4974,395200.0
2011-07-08 11:20:00,7.66,7.67,7.65,7.66,143200.0,7.4876,7.4974,7.4778,7.4876,143200.0
2011-07-08 11:30:00,7.65,7.68,7.63,7.68,492600.0,7.4778,7.5071,7.4583,7.5071,492600.0
2011-07-08 11:40:00,7.68,7.69,7.66,7.67,279300.0,7.5071,7.5169,7.4876,7.4974,279300.0
2011-07-08 11:50:00,7.68,7.68,7.64,7.64,306600.0,7.5071,7.5071,7.468,7.468,306600.0
2011-07-08 12:00:00,7.64,7.67,7.64,7.65,289800.0,7.468,7.4974,7.468,7.4778,289800.0
2011-07-08 12:10:00,7.66,7.66,7.64,7.65,99300.0,7.4876,7.4876,7.468,7.4778,99300.0
2011-07-08 12:20:00,7.64,7.65,7.63,7.64,162200.0,7.468,7.4778,7.4583,7.468,162200.0
2011-07-08 12:30:00,7.63,7.64,7.62,7.62,226100.0,7.4583,7.468,7.4485,7.4485,226100.0
2011-07-08 12:40:00,7.63,7.66,7.62,7.66,253700.0,7.4583,7.4876,7.4485,7.4876,253700.0
2011-07-08 12:50:00,7.66,7.66,7.65,7.65,177600.0,7.4876,7.4876,7.4778,7.4778,177600.0
2011-07-08 13:00:00,7.65,7.65,7.64,7.65,162700.0,7.4778,7.4778,7.468,7.4778,162700.0
2011-07-08 13:10:00,7.64,7.65,7.63,7.63,129600.0,7.468,7.4778,7.4583,7.4583,129600.0
2011-07-08 13:20:00,7.63,7.64,7.61,7.64,492400.0,7.4583,7.468,7.4387,7.468,492400.0
2011-07-08 13:30:00,7.64,7.67,7.63,7.65,430600.0,7.468,7.4974,7.4583,7.4778,430600.0
2011-07-08 13:40:00,7.65,7.66,7.65,7.65,109000.0,7.4778,7.4876,7.4778,7.4778,109000.0
2011-07-08 13:50:00,7.66,7.66,7.65,7.66,49400.0,7.4876,7.4876,7.4778,7.4876,49400.0
2011-07-08 14:00:00,7.66,7.66,7.65,7.65,83500.0,7.4876,7.4876,7.4778,7.4778,83500.0
2011-07-08 14:10:00,7.65,7.66,7.63,7.63,240300.0,7.4778,7.4876,7.4583,7.4583,240300.0
2011-07-08 14:20:00,7.63,7.64,7.63,7.64,104700.0,7.4583,7.468,7.4583,7.468,104700.0
2011-07-08 14:30:00,7.64,7.65,7.64,7.65,440100.0,7.468,7.4778,7.468,7.4778,440100.0
2011-07-08 14:40:00,7.65,7.65,7.64,7.64,86000.0,7.4778,7.4778,7.468,7.468,86000.0
2011-07-08 14:50:00,7.65,7.65,7.64,7.64,75200.0,7.4778,7.4778,7.468,7.468,75200.0
2011-07-08 15:00:00,7.65,7.67,7.64,7.67,373500.0,7.4778,7.4974,7.468,7.4974,373500.0
2011-07-08 15:10:00,7.67,7.67,7.64,7.64,249300.0,7.4974,7.4974,7.468,7.468,249300.0
2011-07-08 15:20:00,7.65,7.66,7.64,7.66,448500.0,7.4778,7.4876,7.468,7.4876,448500.0
2011-07-08 15:30:00,7.66,7.7,7.65,7.68,1032800.0,7.4876,7.5267,7.4778,7.5071,1032800.0
2011-07-08 15:40:00,7.69,7.71,7.68,7.71,550200.0,7.5169,7.5365,7.5071,7.5365,550200.0
2011-07-08 15:50:00,7.7,7.71,7.67,7.69,2319200.0,7.5267,7.5365,7.4974,7.5169,2319200.0
2011-07-11 09:30:00,7.55,7.69,7.53,7.67,1406900.0,7.3801,7.5169,7.3605,7.4974,1406900.0
2011-07-11 09:40:00,7.67,7.67,7.58,7.65,691700.0,7.4974,7.4974,7.4094,7.4778,691700.0
2011-07-11 09:50:00,7.65,7.7,7.63,7.64,597600.0,7.4778,7.5267,7.4583,7.468,597600.0
2011-07-11 10:00:00,7.64,7.68,7.57,7.58,779700.0,7.468,7.5071,7.3996,7.4094,779700.0
2011-07-11 10:10:00,7.57,7.58,7.55,7.55,860500.0,7.3996,7.4094,7.3801,7.3801,860500.0
2011-07-11 10:20:00,7.56,7.59,7.55,7.58,404900.0,7.3898,7.4192,7.3801,7.4094,404900.0
2011-07-11 10:30:00,7.58,7.6,7.56,7.56,520500.0,7.4094,7.4289,7.3898,7.3898,520500.0
2011-07-11 10:40:00,7.56,7.58,7.54,7.57,606700.0,7.3898,7.4094,7.3703,7.3996,606700.0
2011-07-11 10:50:00,7.56,7.58,7.56,7.57,532200.0,7.3898,7.4094,7.3898,7.3996,532200.0
2011-07-11 11:00:00,7.57,7.57,7.52,7.52,834800.0,7.3996,7.3996,7.3507,7.3507,834800.0
2011-07-11 11:10:00,7.52,7.54,7.51,7.52,848200.0,7.3507,7.3703,7.341,7.3507,848200.0
2011-07-11 11:20:00,7.52,7.55,7.51,7.54,359200.0,7.3507,7.3801,7.341,7.3703,359200.0
2011-07-11 11:30:00,7.54,7.55,7.51,7.52,774700.0,7.3703,7.3801,7.341,7.3507,774700.0
2011-07-11 11:40:00,7.52,7.53,7.51,7.53,512900.0,7.3507,7.3605,7.341,7.3605,512900.0
2011-07-11 11:50:00,7.53,7.54,7.52,7.52,316100.0,7.3605,7.3703,7.3507,7.3507,316100.0
2011-07-11 12:00:00,7.53,7.53,7.51,7.52,74500.0,7.3605,7.3605,7.341,7.3507,74500.0
2011-07-11 12:10:00,7.52,7.54,7.51,7.53,285300.0,7.3507,7.3703,7.341,7.3605,285300.0
2011-07-11 12:20:00,7.52,7.55,7.52,7.54,232600.0,7.3507,7.3801,7.3507,7.3703,232600.0
2011-07-11 12:30:00,7.55,7.55,7.51,7.52,290400.0,7.3801,7.3801,7.341,7.3507,290400.0
2011-07-11 12:40:00,7.52,7.52,7.51,7.52,379900.0,7.3507,7.3507,7.341,7.3507,379900.0
2011-07-11 12:50:00,7.51,7.51,7.5,7.5,192300.0,7.341,7.341,7.3312,7.3312,192300.0
2011-07-11 13:00:00,7.51,7.52,7.5,7.51,254200.0,7.341,7.3507,7.3312,7.341,254200.0
2011-07-11 13:10:00,7.51,7.51,7.5,7.5,133400.0,7.341,7.341,7.3312,7.3312,133400.0
2011-07-11 13:20:00,7.5,7.51,7.48,7.48,468000.0,7.3312,7.341,7.3116,7.3116,468000.0
2011-07-11 13:30:00,7.48,7.51,7.48,7.49,329400.0,7.3116,7.341,7.3116,7.3214,329400.0
2011-07-11 13:40:00,7.49,7.5,7.48,7.48,340000.0,7.3214,7.3312,7.3116,7.3116,340000.0
2011-07-11 13:50:00,7.49,7.5,7.48,7.5,122100.0,7.3214,7.3312,7.3116,7.3312,122100.0
2011-07-11 14:00:00,7.49,7.51,7.49,7.5,724900.0,7.3214,7.341,7.3214,7.3312,724900.0
2011-07-11 14:10:00,7.5,7.5,7.49,7.5,509300.0,7.3312,7.3312,7.3214,7.3312,509300.0
2011-07-11 14:20:00,7.5,7.51,7.49,7.51,743200.0,7.3312,7.341,7.3214,7.341,743200.0
2011-07-11 14:30:00,7.5,7.51,7.47,7.5,1179900.0,7.3312,7.341,7.3019,7.3312,1179900.0
2011-07-11 14:40:00,7.5,7.51,7.49,7.51,286300.0,7.3312,7.341,7.3214,7.341,286300.0
2011-07-11 14:50:00,7.5,7.51,7.47,7.48,240700.0,7.3312,7.341,7.3019,7.3116,240700.0
2011-07-11 15:00:00,7.48,7.5,7.47,7.48,457400.0,7.3116,7.3312,7.3019,7.3116,457400.0
2011-07-11 15:10:00,7.47,7.49,7.47,7.48,234000.0,7.3019,7.3214,7.3019,7.3116,234000.0
2011-07-11 15:20:00,7.48,7.5,7.47,7.5,563700.0,7.3116,7.3312,7.3019,7.3312,563700.0
2011-07-11 15:30:00,7.5,7.52,7.49,7.5,803300.0,7.3312,7.3507,7.3214,7.3312,803300.0
2011-07-11 15:40:00,7.5,7.51,7.45,7.47,1022900.0,7.3312,7.341,7.2823,7.3019,1022900.0
2011-07-11 15:50:00,7.47,7.51,7.46,7.5,1315700.0,7.3019,7.341,7.2921,7.3312,1315700.0
2011-07-12 09:30:00,7.4,7.42,7.21,7.26,2539700.0,7.2334,7.253,7.0477,7.0966,2539700.0
2011-07-12 09:40:00,7.26,7.32,7.23,7.3,1941800.0,7.0966,7.1552,7.0673,7.1357,1941800.0
2011-07-12 09:50:00,7.3,7.36,7.29,7.35,2160000.0,7.1357,7.1943,7.1259,7.1846,2160000.0
2011-07-12 10:00:00,7.35,7.42,7.35,7.38,1339500.0,7.1846,7.253,7.1846,7.2139,1339500.0
2011-07-12 10:10:00,7.38,7.4,7.33,7.39,1675000.0,7.2139,7.2334,7.165,7.2237,1675000.0
2011-07-12 10:20:00,7.4,7.44,7.34,7.38,1134700.0,7.2334,7.2725,7.1748,7.2139,1134700.0
2011-07-12 10:30:00,7.39,7.45,7.37,7.44,864900.0,7.2237,7.2823,7.2041,7.2725,864900.0
2011-07-12 10:40:00,7.43,7.45,7.39,7.42,562800.0,7.2628,7.2823,7.2237,7.253,562800.0
2011-07-12 10:50:00,7.42,7.42,7.35,7.38,1431800.0,7.253,7.253,7.1846,7.2139,1431800.0
2011-07-12 11:00:00,7.38,7.4,7.36,7.38,579000.0,7.2139,7.2334,7.1943,7.2139,579000.0
2011-07-12 11:10:00,7.37,7.39,7.35,7.37,325000.0,7.2041,7.2237,7.1846,7.2041,325000.0
2011-07-12 11:20:00,7.37,7.42,7.36,7.4,422400.0,7.2041,7.253,7.1943,7.2334,422400.0
2011-07-12 11:30:00,7.41,7.42,7.39,7.39,353500.0,7.2432,7.253,7.2237,7.2237,353500.0
2011-07-12 11:40:00,7.4,7.43,7.39,7.41,478400.0,7.2334,7.2628,7.2237,7.2432,478400.0
2011-07-12 11:50:00,7.41,7.42,7.4,7.4,312300.0,7.2432,7.253,7.2334,7.2334,312300.0
2011-07-12 12:00:00,7.4,7.41,7.38,7.41,243800.0,7.2334,7.2432,7.2139,7.2432,243800.0
2011-07-12 12:10:00,7.41,7.41,7.37,7.39,260500.0,7.2432,7.2432,7.2041,7.2237,260500.0
2011-07-12 12:20:00,7.39,7.4,7.38,7.38,217200.0,7.2237,7.2334,7.2139,7.2139,217200.0
2011-07-12 12:30:00,7.38,7.39,7.37,7.38,371100.0,7.2139,7.2237,7.2041,7.2139,371100.0
2011-07-12 12:40:00,7.38,7.4,7.37,7.39,424700.0,7.2139,7.2334,7.2041,7.2237,424700.0
2011-07-12 12:50:00,7.39,7.4,7.36,7.36,406500.0,7.2237,7.2334,7.1943,7.1943,406500.0
2011-07-12 13:00:00,7.37,7.4,7.36,7.39,243900.0,7.2041,7.2334,7.1943,7.2237,243900.0
2011-07-12 13:10:00,7.4,7.4,7.37,7.39,263000.0,7.2334,7.2334,7.2041,7.2237,263000.0
2011-07-12 13:20:00,7.38,7.4,7.36,7.37,316000.0,7.2139,7.2334,7.1943,7.2041,316000.0
2011-07-12 13:30:00,7.37,7.37,7.36,7.37,105500.0,7.2041,7.2041,7.1943,7.2041,105500.0
2011-07-12 13:40:00,7.37,7.38,7.36,7.37,289900.0,7.2041,7.2139,7.1943,7.2041,289900.0
2011-07-12 13:50:00,7.37,7.38,7.36,7.37,179400.0,7.2041,7.2139,7.1943,7.2041,179400.0
2011-07-12 14:00:00,7.38,7.41,7.37,7.41,418400.0,7.2139,7.2432,7.2041,7.2432,418400.0
2011-07-12 14:10:00,7.41,7.44,7.4,7.41,756100.0,7.2432,7.2725,7.2334,7.2432,756100.0
2011-07-12 14:20:00,7.42,7.43,7.41,7.42,266000.0,7.253,7.2628,7.2432,7.253,266000.0
2011-07-12 14:30:00,7.42,7.42,7.37,7.37,487900.0,7.253,7.253,7.2041,7.2041,487900.0
2011-07-12 14:40:00,7.37,7.39,7.36,7.38,545400.0,7.2041,7.2237,7.1943,7.2139,545400.0
2011-07-12 14:50:00,7.39,7.39,7.35,7.36,349800.0,7.2237,7.2237,7.1846,7.1943,349800.0
2011-07-12 15:00:00,7.36,7.37,7.35,7.36,396500.0,7.1943,7.2041,7.1846,7.1943,396500.0
2011-07-12 15:10:00,7.36,7.36,7.33,7.35,423100.0,7.1943,7.1943,7.165,7.1846,423100.0
2011-07-12 15:20:00,7.35,7.36,7.33,7.34,891700.0,7.1846,7.1943,7.165,7.1748,891700.0
2011-07-12 15:30:00,7.35,7.35,7.33,7.35,701400.0,7.1846,7.1846,7.165,7.1846,701400.0
2011-07-12 15:40:00,7.35,7.35,7.3,7.31,939600.0,7.1846,7.1846,7.1357,7.1455,939600.0
2011-07-12 15:50:00,7.31,7.34,7.3,7.31,1442200.0,7.1455,7.1748,7.1357,7.1455,1442200.0
2011-07-13 09:30:00,7.4,7.45,7.37,7.41,1098800.0,7.2334,7.2823,7.2041,7.2432,1098800.0
2011-07-13 09:40:00,7.41,7.5,7.4,7.49,1612700.0,7.2432,7.3312,7.2334,7.3214,1612700.0
2011-07-13 09:50:00,7.49,7.5,7.45,7.46,945300.0,7.3214,7.3312,7.2823,7.2921,945300.0
2011-07-13 10:00:00,7.45,7.52,7.45,7.48,1262400.0,7.2823,7.3507,7.2823,7.3116,1262400.0
2011-07-13 10:10:00,7.47,7.53,7.45,7.53,2401700.0,7.3019,7.3605,7.2823,7.3605,2401700.0
2011-07-13 10:20:00,7.53,7.57,7.51,7.56,1308700.0,7.3605,7.3996,7.341,7.3898,1308700.0
2011-07-13 10:30:00,7.56,7.62,7.55,7.62,1201500.0,7.3898,7.4485,7.3801,7.4485,1201500.0
2011-07-13 10:40:00,7.62,7.76,7.61,7.67,2730900.0,7.4485,7.5853,7.4387,7.4974,2730900.0
2011-07-13 10:50:00,7.67,7.7,7.67,7.68,1249400.0,7.4974,7.5267,7.4974,7.5071,1249400.0
2011-07-13 11:00:00,7.68,7.69,7.63,7.63,936800.0,7.5071,7.5169,7.4583,7.4583,936800.0
2011-07-13 11:10:00,7.63,7.68,7.62,7.68,727800.0,7.4583,7.5071,7.4485,7.5071,727800.0
2011-07-13 11:20:00,7.68,7.7,7.66,7.66,530200.0,7.5071,7.5267,7.4876,7.4876,530200.0
2011-07-13 11:30:00,7.66,7.68,7.65,7.66,657300.0,7.4876,7.5071,7.4778,7.4876,657300.0
2011-07-13 11:40:00,7.66,7.66,7.63,7.63,388400.0,7.4876,7.4876,7.4583,7.4583,388400.0
2011-07-13 11:50:00,7.64,7.67,7.63,7.67,630600.0,7.468,7.4974,7.4583,7.4974,630600.0
2011-07-13 12:00:00,7.67,7.68,7.65,7.66,559200.0,7.4974,7.5071,7.4778,7.4876,559200.0
2011-07-13 12:10:00,7.66,7.67,7.65,7.66,502100.0,7.4876,7.4974,7.4778,7.4876,502100.0
2011-07-13 12:20:00,7.66,7.67,7.65,7.66,181500.0,7.4876,7.4974,7.4778,7.4876,181500.0
2011-07-13 12:30:00,7.66,7.67,7.64,7.64,340600.0,7.4876,7.4974,7.468,7.468,340600.0
2011-07-13 12:40:00,7.65,7.66,7.63,7.65,416200.0,7.4778,7.4876,7.4583,7.4778,416200.0
2011-07-13 12:50:00,7.66,7.68,7.65,7.66,338300.0,7.4876,7.5071,7.4778,7.4876,338300.0
2011-07-13 13:00:00,7.66,7.67,7.65,7.66,117800.0,7.4876,7.4974,7.4778,7.4876,117800.0
2011-07-13 13:10:00,7.65,7.66,7.63,7.63,163000.0,7.4778,7.4876,7.4583,7.4583,163000.0
2011-07-13 13:20:00,7.63,7.64,7.63,7.63,178400.0,7.4583,7.468,7.4583,7.4583,178400.0
2011-07-13 13:30:00,7.64,7.66,7.63,7.66,314800.0,7.468,7.4876,7.4583,7.4876,314800.0
2011-07-13 13:40:00,7.66,7.66,7.63,7.63,168800.0,7.4876,7.4876,7.4583,7.4583,168800.0
2011-07-13 13:50:00,7.63,7.64,7.61,7.61,253400.0,7.4583,7.468,7.4387,7.4387,253400.0
2011-07-13 14:00:00,7.61,7.64,7.61,7.64,433600.0,7.4387,7.468,7.4387,7.468,433600.0
2011-07-13 14:10:00,7.64,7.64,7.59,7.6,354100.0,7.468,7.468,7.4192,7.4289,354100.0
2011-07-13 14:20:00,7.6,7.6,7.56,7.57,332600.0,7.4289,7.4289,7.3898,7.3996,332600.0
2011-07-13 14:30:00,7.56,7.58,7.56,7.57,538900.0,7.3898,7.4094,7.3898,7.3996,538900.0
2011-07-13 14:40:00,7.57,7.58,7.56,7.57,314800.0,7.3996,7.4094,7.3898,7.3996,314800.0
2011-07-13 14:50:00,7.57,7.58,7.55,7.55,449500.0,7.3996,7.4094,7.3801,7.3801,449500.0
2011-07-13 15:00:00,7.55,7.56,7.49,7.49,1060900.0,7.3801,7.3898,7.3214,7.3214,1060900.0
2011-07-13 15:10:00,7.5,7.5,7.45,7.48,1340600.0,7.3312,7.3312,7.2823,7.3116,1340600.0
2011-07-13 15:20:00,7.47,7.49,7.46,7.49,579600.0,7.3019,7.3214,7.2921,7.3214,579600.0
2011-07-13 15:30:00,7.49,7.49,7.46,7.47,562500.0,7.3214,7.3214,7.2921,7.3019,562500.0
2011-07-13 15:40:00,7.46,7.48,7.44,7.48,1084700.0,7.2921,7.3116,7.2725,7.3116,1084700.0
2011-07-13 15:50:00,7.48,7.5,7.47,7.48,1375800.0,7.3116,7.3312,7.3019,7.3116,1375800.0
2011-07-14 09:30:00,7.51,7.55,7.44,7.49,714400.0,7.341,7.3801,7.2725,7.3214,714400.0
2011-07-14 09:40:00,7.5,7.56,7.46,7.46,960800.0,7.3312,7.3898,7.2921,7.2921,960800.0
2011-07-14 09:50:00,7.47,7.59,7.46,7.57,1085800.0,7.3019,7.4192,7.2921,7.3996,1085800.0
2011-07-14 10:00:00,7.57,7.57,7.5,7.51,528600.0,7.3996,7.3996,7.3312,7.341,528600.0
2011-07-14 10:10:00,7.51,7.54,7.5,7.53,588100.0,7.341,7.3703,7.3312,7.3605,588100.0
2011-07-14 10:20:00,7.53,7.56,7.52,7.54,976700.0,7.3605,7.3898,7.3507,7.3703,976700.0
2011-07-14 10:30:00,7.54,7.54,7.45,7.46,939000.0,7.3703,7.3703,7.2823,7.2921,939000.0
2011-07-14 10:40:00,7.46,7.48,7.42,7.43,1025100.0,7.2921,7.3116,7.253,7.2628,1025100.0
2011-07-14 10:50:00,7.44,7.46,7.42,7.44,868100.0,7.2725,7.2921,7.253,7.2725,868100.0
2011-07-14 11:00:00,7.43,7.46,7.43,7.46,738900.0,7.2628,7.2921,7.2628,7.2921,738900.0
2011-07-14 11:10:00,7.46,7.5,7.44,7.5,960500.0,7.2921,7.3312,7.2725,7.3312,960500.0
2011-07-14 11:20:00,7.5,7.51,7.49,7.5,472000.0,7.3312,7.341,7.3214,7.3312,472000.0
2011-07-14 11:30:00,7.49,7.5,7.44,7.44,876600.0,7.3214,7.3312,7.2725,7.2725,876600.0
2011-07-14 11:40:00,7.44,7.46,7.44,7.44,480900.0,7.2725,7.2921,7.2725,7.2725,480900.0
2011-07-14 11:50:00,7.44,7.45,7.41,7.42,625200.0,7.2725,7.2823,7.2432,7.253,625200.0
2011-07-14 12:00:00,7.42,7.42,7.37,7.38,805900.0,7.253,7.253,7.2041,7.2139,805900.0
2011-07-14 12:10:00,7.38,7.38,7.31,7.32,1166300.0,7.2139,7.2139,7.1455,7.1552,1166300.0
2011-07-14 12:20:00,7.32,7.36,7.31,7.36,901700.0,7.1552,7.1943,7.1455,7.1943,901700.0
2011-07-14 12:30:00,7.35,7.36,7.32,7.33,574400.0,7.1846,7.1943,7.1552,7.165,574400.0
2011-07-14 12:40:00,7.33,7.36,7.32,7.33,675600.0,7.165,7.1943,7.1552,7.165,675600.0
2011-07-14 12:50:00,7.32,7.34,7.31,7.31,384500.0,7.1552,7.1748,7.1455,7.1455,384500.0
2011-07-14 13:00:00,7.32,7.32,7.28,7.29,764600.0,7.1552,7.1552,7.1161,7.1259,764600.0
2011-07-14 13:10:00,7.29,7.3,7.27,7.28,397200.0,7.1259,7.1357,7.1064,7.1161,397200.0
2011-07-14 13:20:00,7.28,7.28,7.23,7.26,1397500.0,7.1161,7.1161,7.0673,7.0966,1397500.0
2011-07-14 13:30:00,7.27,7.34,7.26,7.3,1303100.0,7.1064,7.1748,7.0966,7.1357,1303100.0
2011-07-14 13:40:00,7.29,7.33,7.29,7.32,556900.0,7.1259,7.165,7.1259,7.1552,556900.0
2011-07-14 13:50:00,7.32,7.33,7.28,7.33,589800.0,7.1552,7.165,7.1161,7.165,589800.0
2011-07-14 14:00:00,7.33,7.34,7.31,7.32,372000.0,7.165,7.1748,7.1455,7.1552,372000.0
2011-07-14 14:10:00,7.32,7.36,7.31,7.33,827600.0,7.1552,7.1943,7.1455,7.165,827600.0
2011-07-14 14:20:00,7.33,7.34,7.3,7.32,451800.0,7.165,7.1748,7.1357,7.1552,451800.0
2011-07-14 14:30:00,7.31,7.33,7.3,7.31,555300.0,7.1455,7.165,7.1357,7.1455,555300.0
2011-07-14 14:40:00,7.31,7.33,7.3,7.31,333200.0,7.1455,7.165,7.1357,7.1455,333200.0
2011-07-14 14:50:00,7.3,7.31,7.28,7.3,628600.0,7.1357,7.1455,7.1161,7.1357,628600.0
2011-07-14 15:00:00,7.31,7.31,7.26,7.26,460400.0,7.1455,7.1455,7.0966,7.0966,460400.0
2011-07-14 15:10:00,7.26,7.31,7.26,7.29,1369100.0,7.0966,7.1455,7.0966,7.1259,1369100.0
2011-07-14 15:20:00,7.3,7.32,7.3,7.31,783700.0,7.1357,7.1552,7.1357,7.1455,783700.0
2011-07-14 15:30:00,7.31,7.35,7.31,7.33,853300.0,7.1455,7.1846,7.1455,7.165,853300.0
2011-07-14 15:40:00,7.33,7.33,7.29,7.29,721200.0,7.165,7.165,7.1259,7.1259,721200.0
2011-07-14 15:50:00,7.29,7.3,7.27,7.29,2010400.0,7.1259,7.1357,7.1064,7.1259,2010400.0
2011-07-15 09:30:00,7.37,7.4,7.32,7.33,1923300.0,7.2041,7.2334,7.1552,7.165,1923300.0
2011-07-15 09:40:00,7.34,7.34,7.26,7.32,929500.0,7.1748,7.1748,7.0966,7.1552,929500.0
2011-07-15 09:50:00,7.32,7.35,7.29,7.34,812100.0,7.1552,7.1846,7.1259,7.1748,812100.0
2011-07-15 10:00:00,7.34,7.39,7.32,7.35,1459400.0,7.1748,7.2237,7.1552,7.1846,1459400.0
2011-07-15 10:10:00,7.35,7.37,7.32,7.34,1126700.0,7.1846,7.2041,7.1552,7.1748,1126700.0
2011-07-15 10:20:00,7.33,7.35,7.3,7.34,1292800.0,7.165,7.1846,7.1357,7.1748,1292800.0
2011-07-15 10:30:00,7.34,7.37,7.34,7.34,987700.0,7.1748,7.2041,7.1748,7.1748,987700.0
2011-07-15 10:40:00,7.35,7.43,7.34,7.38,746300.0,7.1846,7.2628,7.1748,7.2139,746300.0
2011-07-15 10:50:00,7.38,7.41,7.36,7.39,475200.0,7.2139,7.2432,7.1943,7.2237,475200.0
2011-07-15 11:00:00,7.38,7.4,7.36,7.39,815900.0,7.2139,7.2334,7.1943,7.2237,815900.0
2011-07-15 11:10:00,7.4,7.42,7.39,7.4,494200.0,7.2334,7.253,7.2237,7.2334,494200.0
2011-07-15 11:20:00,7.4,7.45,7.39,7.41,588500.0,7.2334,7.2823,7.2237,7.2432,588500.0
2011-07-15 11:30:00,7.41,7.42,7.4,7.42,322500.0,7.2432,7.253,7.2334,7.253,322500.0
2011-07-15 11:40:00,7.41,7.41,7.38,7.4,348600.0,7.2432,7.2432,7.2139,7.2334,348600.0
2011-07-15 11:50:00,7.4,7.41,7.39,7.39,317700.0,7.2334,7.2432,7.2237,7.2237,317700.0
2011-07-15 12:00:00,7.39,7.43,7.38,7.4,651300.0,7.2237,7.2628,7.2139,7.2334,651300.0
2011-07-15 12:10:00,7.41,7.41,7.38,7.38,150500.0,7.2432,7.2432,7.2139,7.2139,150500.0
2011-07-15 12:20:00,7.38,7.41,7.38,7.41,225900.0,7.2139,7.2432,7.2139,7.2432,225900.0
2011-07-15 12:30:00,7.41,7.41,7.39,7.4,172200.0,7.2432,7.2432,7.2237,7.2334,172200.0
2011-07-15 12:40:00,7.4,7.4,7.37,7.4,339000.0,7.2334,7.2334,7.2041,7.2334,339000.0
2011-07-15 12:50:00,7.39,7.42,7.38,7.4,387100.0,7.2237,7.253,7.2139,7.2334,387100.0
2011-07-15 13:00:00,7.4,7.41,7.4,7.41,50000.0,7.2334,7.2432,7.2334,7.2432,50000.0
2011-07-15 13:10:00,7.41,7.41,7.4,7.4,84300.0,7.2432,7.2432,7.2334,7.2334,84300.0
2011-07-15 13:20:00,7.41,7.41,7.4,7.41,101700.0,7.2432,7.2432,7.2334,7.2432,101700.0
2011-07-15 13:30:00,7.4,7.41,7.4,7.4,87100.0,7.2334,7.2432,7.2334,7.2334,87100.0
2011-07-15 13:40:00,7.4,7.41,7.38,7.39,537000.0,7.2334,7.2432,7.2139,7.2237,537000.0
2011-07-15 13:50:00,7.39,7.39,7.37,7.37,259100.0,7.2237,7.2237,7.2041,7.2041,259100.0
2011-07-15 14:00:00,7.38,7.38,7.36,7.37,214600.0,7.2139,7.2139,7.1943,7.2041,214600.0
2011-07-15 14:10:00,7.37,7.39,7.35,7.36,572500.0,7.2041,7.2237,7.1846,7.1943,572500.0
2011-07-15 14:20:00,7.36,7.37,7.34,7.35,256800.0,7.1943,7.2041,7.1748,7.1846,256800.0
2011-07-15 14:30:00,7.34,7.36,7.32,7.34,446900.0,7.1748,7.1943,7.1552,7.1748,446900.0
2011-07-15 14:40:00,7.34,7.36,7.33,7.36,395900.0,7.1748,7.1943,7.165,7.1943,395900.0
2011-07-15 14:50:00,7.36,7.36,7.34,7.35,231900.0,7.1943,7.1943,7.1748,7.1846,231900.0
2011-07-15 15:00:00,7.34,7.37,7.34,7.37,183000.0,7.1748,7.2041,7.1748,7.2041,183000.0
2011-07-15 15:10:00,7.37,7.37,7.36,7.37,138500.0,7.2041,7.2041,7.1943,7.2041,138500.0
2011-07-15 15:20:00,7.37,7.4,7.36,7.4,734600.0,7.2041,7.2334,7.1943,7.2334,734600.0
2011-07-15 15:30:00,7.39,7.41,7.38,7.39,630900.0,7.2237,7.2432,7.2139,7.2237,630900.0
2011-07-15 15:40:00,7.39,7.44,7.38,7.44,1168700.0,7.2237,7.2725,7.2139,7.2725,1168700.0
2011-07-15 15:50:00,7.44,7.44,7.41,7.41,1794300.0,7.2725,7.2725,7.2432,7.2432,1794300.0
2011-07-18 09:30:00,7.34,7.55,7.34,7.46,1342200.0,7.1748,7.3801,7.1748,7.2921,1342200.0
2011-07-18 09:40:00,7.46,7.49,7.43,7.44,1096200.0,7.2921,7.3214,7.2628,7.2725,1096200.0
2011-07-18 09:50:00,7.44,7.47,7.4,7.4,969600.0,7.2725,7.3019,7.2334,7.2334,969600.0
2011-07-18 10:00:00,7.4,7.44,7.34,7.37,1923700.0,7.2334,7.2725,7.1748,7.2041,1923700.0
2011-07-18 10:10:00,7.37,7.37,7.28,7.29,1052300.0,7.2041,7.2041,7.1161,7.1259,1052300.0
2011-07-18 10:20:00,7.3,7.33,7.27,7.3,859600.0,7.1357,7.165,7.1064,7.1357,859600.0
2011-07-18 10:30:00,7.31,7.32,7.28,7.28,648100.0,7.1455,7.1552,7.1161,7.1161,648100.0
2011-07-18 10:40:00,7.3,7.3,7.26,7.26,879900.0,7.1357,7.1357,7.0966,7.0966,879900.0
2011-07-18 10:50:00,7.26,7.27,7.22,7.26,1017100.0,7.0966,7.1064,7.0575,7.0966,1017100.0
2011-07-18 11:00:00,7.25,7.25,7.23,7.23,447400.0,7.0868,7.0868,7.0673,7.0673,447400.0
2011-07-18 11:10:00,7.23,7.24,7.23,7.23,86300.0,7.0673,7.077,7.0673,7.0673,86300.0
2011-07-18 11:20:00,7.23,7.26,7.23,7.23,739100.0,7.0673,7.0966,7.0673,7.0673,739100.0
2011-07-18 11:30:00,7.23,7.24,7.2,7.2,852700.0,7.0673,7.077,7.0379,7.0379,852700.0
2011-07-18 11:40:00,7.21,7.21,7.17,7.18,788900.0,7.0477,7.0477,7.0086,7.0184,788900.0
2011-07-18 11:50:00,7.18,7.18,7.15,7.16,866500.0,7.0184,7.0184,6.9891,6.9988,866500.0
2011-07-18 12:00:00,7.15,7.18,7.13,7.18,1122800.0,6.9891,7.0184,6.9695,7.0184,1122800.0
2011-07-18 12:10:00,7.18,7.19,7.16,7.17,433100.0,7.0184,7.0282,6.9988,7.0086,433100.0
2011-07-18 12:20:00,7.17,7.19,7.16,7.19,337700.0,7.0086,7.0282,6.9988,7.0282,337700.0
2011-07-18 12:30:00,7.19,7.2,7.18,7.2,274100.0,7.0282,7.0379,7.0184,7.0379,274100.0
2011-07-18 12:40:00,7.2,7.2,7.18,7.19,187800.0,7.0379,7.0379,7.0184,7.0282,187800.0
2011-07-18 12:50:00,7.18,7.19,7.18,7.19,61600.0,7.0184,7.0282,7.0184,7.0282,61600.0
2011-07-18 13:00:00,7.19,7.19,7.18,7.18,102400.0,7.0282,7.0282,7.0184,7.0184,102400.0
2011-07-18 13:10:00,7.18,7.19,7.17,7.17,355100.0,7.0184,7.0282,7.0086,7.0086,355100.0
2011-07-18 13:20:00,7.18,7.18,7.17,7.18,269200.0,7.0184,7.0184,7.0086,7.0184,269200.0
2011-07-18 13:30:00,7.18,7.2,7.18,7.19,323900.0,7.0184,7.0379,7.0184,7.0282,323900.0
2011-07-18 13:40:00,7.2,7.22,7.19,7.21,386600.0,7.0379,7.0575,7.0282,7.0477,386600.0
2011-07-18 13:50:00,7.21,7.23,7.2,7.23,200500.0,7.0477,7.0673,7.0379,7.0673,200500.0
2011-07-18 14:00:00,7.23,7.23,7.21,7.23,271300.0,7.0673,7.0673,7.0477,7.0673,271300.0
2011-07-18 14:10:00,7.23,7.23,7.2,7.2,259900.0,7.0673,7.0673,7.0379,7.0379,259900.0
2011-07-18 14:20:00,7.2,7.21,7.2,7.21,220300.0,7.0379,7.0477,7.0379,7.0477,220300.0
2011-07-18 14:30:00,7.21,7.21,7.18,7.19,347400.0,7.0477,7.0477,7.0184,7.0282,347400.0
2011-07-18 14:40:00,7.19,7.2,7.18,7.2,213200.0,7.0282,7.0379,7.0184,7.0379,213200.0
2011-07-18 14:50:00,7.2,7.22,7.19,7.22,239900.0,7.0379,7.0575,7.0282,7.0575,239900.0
2011-07-18 15:00:00,7.22,7.25,7.22,7.22,611400.0,7.0575,7.0868,7.0575,7.0575,611400.0
2011-07-18 15:10:00,7.23,7.23,7.21,7.23,430100.0,7.0673,7.0673,7.0477,7.0673,430100.0
2011-07-18 15:20:00,7.23,7.23,7.2,7.21,526300.0,7.0673,7.0673,7.0379,7.0477,526300.0
2011-07-18 15:30:00,7.22,7.24,7.2,7.24,737300.0,7.0575,7.077,7.0379,7.077,737300.0
2011-07-18 15:40:00,7.24,7.24,7.21,7.23,1107300.0,7.077,7.077,7.0477,7.0673,1107300.0
2011-07-18 15:50:00,7.22,7.24,7.21,7.24,1805600.0,7.0575,7.077,7.0477,7.077,1805600.0
2011-07-19 09:30:00,7.28,7.41,7.28,7.4,1996700.0,7.1161,7.2432,7.1161,7.2334,1996700.0
2011-07-19 09:40:00,7.4,7.5,7.39,7.45,1843300.0,7.2334,7.3312,7.2237,7.2823,1843300.0
2011-07-19 09:50:00,7.45,7.46,7.42,7.46,912500.0,7.2823,7.2921,7.253,7.2921,912500.0
2011-07-19 10:00:00,7.46,7.49,7.45,7.47,1178600.0,7.2921,7.3214,7.2823,7.3019,1178600.0
2011-07-19 10:10:00,7.47,7.49,7.44,7.47,862400.0,7.3019,7.3214,7.2725,7.3019,862400.0
2011-07-19 10:20:00,7.48,7.5,7.45,7.49,676900.0,7.3116,7.3312,7.2823,7.3214,676900.0
2011-07-19 10:30:00,7.49,7.49,7.43,7.44,1314900.0,7.3214,7.3214,7.2628,7.2725,1314900.0
2011-07-19 10:40:00,7.44,7.47,7.44,7.44,589900.0,7.2725,7.3019,7.2725,7.2725,589900.0
2011-07-19 10:50:00,7.45,7.47,7.44,7.45,346400.0,7.2823,7.3019,7.2725,7.2823,346400.0
2011-07-19 11:00:00,7.45,7.46,7.44,7.44,350100.0,7.2823,7.2921,7.2725,7.2725,350100.0
2011-07-19 11:10:00,7.45,7.45,7.41,7.41,421600.0,7.2823,7.2823,7.2432,7.2432,421600.0
2011-07-19 11:20:00,7.41,7.45,7.41,7.43,662400.0,7.2432,7.2823,7.2432,7.2628,662400.0
2011-07-19 11:30:00,7.43,7.43,7.38,7.41,655300.0,7.2628,7.2628,7.2139,7.2432,655300.0
2011-07-19 11:40:00,7.41,7.41,7.38,7.41,527300.0,7.2432,7.2432,7.2139,7.2432,527300.0
2011-07-19 11:50:00,7.41,7.42,7.4,7.42,348000.0,7.2432,7.253,7.2334,7.253,348000.0
2011-07-19 12:00:00,7.42,7.42,7.41,7.42,84000.0,7.253,7.253,7.2432,7.253,84000.0
2011-07-19 12:10:00,7.42,7.43,7.4,7.4,395700.0,7.253,7.2628,7.2334,7.2334,395700.0
2011-07-19 12:20:00,7.4,7.42,7.38,7.41,392300.0,7.2334,7.253,7.2139,7.2432,392300.0
2011-07-19 12:30:00,7.41,7.44,7.41,7.43,363700.0,7.2432,7.2725,7.2432,7.2628,363700.0
2011-07-19 12:40:00,7.42,7.43,7.38,7.39,463000.0,7.253,7.2628,7.2139,7.2237,463000.0
2011-07-19 12:50:00,7.39,7.41,7.38,7.41,208400.0,7.2237,7.2432,7.2139,7.2432,208400.0
2011-07-19 13:00:00,7.41,7.41,7.37,7.38,365600.0,7.2432,7.2432,7.2041,7.2139,365600.0
2011-07-19 13:10:00,7.38,7.4,7.36,7.4,797000.0,7.2139,7.2334,7.1943,7.2334,797000.0
2011-07-19 13:20:00,7.39,7.4,7.38,7.4,402100.0,7.2237,7.2334,7.2139,7.2334,402100.0
2011-07-19 13:30:00,7.4,7.43,7.37,7.43,838400.0,7.2334,7.2628,7.2041,7.2628,838400.0
2011-07-19 13:40:00,7.43,7.48,7.42,7.44,1100400.0,7.2628,7.3116,7.253,7.2725,1100400.0
2011-07-19 13:50:00,7.44,7.46,7.44,7.45,614300.0,7.2725,7.2921,7.2725,7.2823,614300.0
2011-07-19 14:00:00,7.46,7.47,7.44,7.46,609500.0,7.2921,7.3019,7.2725,7.2921,609500.0
2011-07-19 14:10:00,7.46,7.47,7.44,7.44,522200.0,7.2921,7.3019,7.2725,7.2725,522200.0
2011-07-19 14:20:00,7.44,7.45,7.43,7.45,428600.0,7.2725,7.2823,7.2628,7.2823,428600.0
2011-07-19 14:30:00,7.45,7.45,7.43,7.45,332900.0,7.2823,7.2823,7.2628,7.2823,332900.0
2011-07-19 14:40:00,7.45,7.49,7.45,7.47,555400.0,7.2823,7.3214,7.2823,7.3019,555400.0
2011-07-19 14:50:00,7.48,7.49,7.47,7.48,651200.0,7.3116,7.3214,7.3019,7.3116,651200.0
2011-07-19 15:00:00,7.49,7.51,7.48,7.5,680500.0,7.3214,7.341,7.3116,7.3312,680500.0
2011-07-19 15:10:00,7.5,7.51,7.49,7.51,660000.0,7.3312,7.341,7.3214,7.341,660000.0
2011-07-19 15:20:00,7.51,7.52,7.5,7.52,717500.0,7.341,7.3507,7.3312,7.3507,717500.0
2011-07-19 15:30:00,7.52,7.53,7.49,7.53,696000.0,7.3507,7.3605,7.3214,7.3605,696000.0
2011-07-19 15:40:00,7.53,7.53,7.49,7.5,672300.0,7.3605,7.3605,7.3214,7.3312,672300.0
2011-07-19 15:50:00,7.49,7.52,7.49,7.51,1946000.0,7.3214,7.3507,7.3214,7.341,1946000.0
2011-07-20 09:30:00,7.53,7.59,7.49,7.53,1390400.0,7.3605,7.4192,7.3214,7.3605,1390400.0
2011-07-20 09:40:00,7.53,7.54,7.4,7.41,1455900.0,7.3605,7.3703,7.2334,7.2432,1455900.0
2011-07-20 09:50:00,7.41,7.45,7.4,7.44,1004100.0,7.2432,7.2823,7.2334,7.2725,1004100.0
2011-07-20 10:00:00,7.43,7.49,7.42,7.47,2303900.0,7.2628,7.3214,7.253,7.3019,2303900.0
2011-07-20 10:10:00,7.47,7.48,7.44,7.47,928200.0,7.3019,7.3116,7.2725,7.3019,928200.0
2011-07-20 10:20:00,7.47,7.5,7.46,7.5,447000.0,7.3019,7.3312,7.2921,7.3312,447000.0
2011-07-20 10:30:00,7.5,7.53,7.47,7.52,1368900.0,7.3312,7.3605,7.3019,7.3507,1368900.0
2011-07-20 10:40:00,7.52,7.53,7.5,7.52,402600.0,7.3507,7.3605,7.3312,7.3507,402600.0
2011-07-20 10:50:00,7.52,7.53,7.51,7.52,607700.0,7.3507,7.3605,7.341,7.3507,607700.0
2011-07-20 11:00:00,7.53,7.58,7.52,7.58,1012500.0,7.3605,7.4094,7.3507,7.4094,1012500.0
2011-07-20 11:10:00,7.57,7.6,7.55,7.56,1061300.0,7.3996,7.4289,7.3801,7.3898,1061300.0
2011-07-20 11:20:00,7.56,7.57,7.54,7.54,512000.0,7.3898,7.3996,7.3703,7.3703,512000.0
2011-07-20 11:30:00,7.54,7.57,7.53,7.57,493700.0,7.3703,7.3996,7.3605,7.3996,493700.0
2011-07-20 11:40:00,7.56,7.57,7.54,7.54,407800.0,7.3898,7.3996,7.3703,7.3703,407800.0
2011-07-20 11:50:00,7.54,7.55,7.53,7.54,307500.0,7.3703,7.3801,7.3605,7.3703,307500.0
2011-07-20 12:00:00,7.54,7.55,7.51,7.52,478700.0,7.3703,7.3801,7.341,7.3507,478700.0
2011-07-20 12:10:00,7.52,7.52,7.49,7.51,265500.0,7.3507,7.3507,7.3214,7.341,265500.0
2011-07-20 12:20:00,7.51,7.52,7.49,7.52,217700.0,7.341,7.3507,7.3214,7.3507,217700.0
2011-07-20 12:30:00,7.52,7.52,7.51,7.52,94100.0,7.3507,7.3507,7.341,7.3507,94100.0
2011-07-20 12:40:00,7.52,7.52,7.51,7.52,110700.0,7.3507,7.3507,7.341,7.3507,110700.0
2011-07-20 12:50:00,7.52,7.52,7.5,7.51,247400.0,7.3507,7.3507,7.3312,7.341,247400.0
2011-07-20 13:00:00,7.51,7.54,7.5,7.53,373900.0,7.341,7.3703,7.3312,7.3605,373900.0
2011-07-20 13:10:00,7.53,7.53,7.52,7.53,148200.0,7.3605,7.3605,7.3507,7.3605,148200.0
2011-07-20 13:20:00,7.53,7.55,7.52,7.55,205400.0,7.3605,7.3801,7.3507,7.3801,205400.0
2011-07-20 13:30:00,7.55,7.57,7.54,7.57,675300.0,7.3801,7.3996,7.3703,7.3996,675300.0
2011-07-20 13:40:00,7.56,7.57,7.54,7.54,388900.0,7.3898,7.3996,7.3703,7.3703,388900.0
2011-07-20 13:50:00,7.54,7.56,7.54,7.54,333800.0,7.3703,7.3898,7.3703,7.3703,333800.0
2011-07-20 14:00:00,7.54,7.55,7.53,7.53,162000.0,7.3703,7.3801,7.3605,7.3605,162000.0
2011-07-20 14:10:00,7.54,7.54,7.52,7.53,122100.0,7.3703,7.3703,7.3507,7.3605,122100.0
2011-07-20 14:20:00,7.53,7.54,7.52,7.52,345500.0,7.3605,7.3703,7.3507,7.3507,345500.0
2011-07-20 14:30:00,7.52,7.53,7.51,7.51,279800.0,7.3507,7.3605,7.341,7.341,279800.0
2011-07-20 14:40:00,7.52,7.53,7.45,7.45,768900.0,7.3507,7.3605,7.2823,7.2823,768900.0
2011-07-20 14:50:00,7.46,7.47,7.45,7.47,399100.0,7.2921,7.3019,7.2823,7.3019,399100.0
2011-07-20 15:00:00,7.47,7.47,7.46,7.47,393600.0,7.3019,7.3019,7.2921,7.3019,393600.0
2011-07-20 15:10:00,7.47,7.49,7.46,7.49,681900.0,7.3019,7.3214,7.2921,7.3214,681900.0
2011-07-20 15:20:00,7.49,7.52,7.48,7.52,1115400.0,7.3214,7.3507,7.3116,7.3507,1115400.0
2011-07-20 15:30:00,7.52,7.56,7.51,7.56,1076000.0,7.3507,7.3898,7.341,7.3898,1076000.0
2011-07-20 15:40:00,7.56,7.56,7.53,7.54,702800.0,7.3898,7.3898,7.3605,7.3703,702800.0
2011-07-20 15:50:00,7.54,7.6,7.54,7.59,3325800.0,7.3703,7.4289,7.3703,7.4192,3325800.0
2011-07-21 09:30:00,7.69,7.7,7.6,7.63,2751400.0,7.5169,7.5267,7.4289,7.4583,2751400.0
2011-07-21 09:40:00,7.64,7.68,7.61,7.65,2377200.0,7.468,7.5071,7.4387,7.4778,2377200.0
2011-07-21 09:50:00,7.64,7.65,7.55,7.55,3057400.0,7.468,7.4778,7.3801,7.3801,3057400.0
2011-07-21 10:00:00,7.55,7.64,7.55,7.58,2171800.0,7.3801,7.468,7.3801,7.4094,2171800.0
2011-07-21 10:10:00,7.58,7.6,7.52,7.52,1673800.0,7.4094,7.4289,7.3507,7.3507,1673800.0
2011-07-21 10:20:00,7.53,7.59,7.49,7.58,2442100.0,7.3605,7.4192,7.3214,7.4094,2442100.0
2011-07-21 10:30:00,7.59,7.64,7.58,7.63,2080300.0,7.4192,7.468,7.4094,7.4583,2080300.0
2011-07-21 10:40:00,7.62,7.66,7.61,7.63,1968500.0,7.4485,7.4876,7.4387,7.4583,1968500.0
2011-07-21 10:50:00,7.63,7.66,7.6,7.65,1009600.0,7.4583,7.4876,7.4289,7.4778,1009600.0
2011-07-21 11:00:00,7.66,7.66,7.61,7.65,920500.0,7.4876,7.4876,7.4387,7.4778,920500.0
2011-07-21 11:10:00,7.65,7.67,7.63,7.66,820600.0,7.4778,7.4974,7.4583,7.4876,820600.0
2011-07-21 11:20:00,7.65,7.66,7.63,7.65,995200.0,7.4778,7.4876,7.4583,7.4778,995200.0
2011-07-21 11:30:00,7.65,7.68,7.64,7.65,1166400.0,7.4778,7.5071,7.468,7.4778,1166400.0
2011-07-21 11:40:00,7.66,7.66,7.64,7.65,913300.0,7.4876,7.4876,7.468,7.4778,913300.0
2011-07-21 11:50:00,7.64,7.65,7.61,7.64,723400.0,7.468,7.4778,7.4387,7.468,723400.0
2011-07-21 12:00:00,7.64,7.65,7.63,7.64,436000.0,7.468,7.4778,7.4583,7.468,436000.0
2011-07-21 12:10:00,7.65,7.65,7.63,7.64,348600.0,7.4778,7.4778,7.4583,7.468,348600.0
2011-07-21 12:20:00,7.63,7.65,7.63,7.65,384200.0,7.4583,7.4778,7.4583,7.4778,384200.0
2011-07-21 12:30:00,7.64,7.66,7.64,7.66,721200.0,7.468,7.4876,7.468,7.4876,721200.0
2011-07-21 12:40:00,7.66,7.69,7.65,7.67,849700.0,7.4876,7.5169,7.4778,7.4974,849700.0
2011-07-21 12:50:00,7.68,7.68,7.64,7.68,1249800.0,7.5071,7.5071,7.468,7.5071,1249800.0
2011-07-21 13:00:00,7.68,7.72,7.68,7.7,1055200.0,7.5071,7.5462,7.5071,7.5267,1055200.0
2011-07-21 13:10:00,7.7,7.7,7.68,7.68,217800.0,7.5267,7.5267,7.5071,7.5071,217800.0
2011-07-21 13:20:00,7.68,7.69,7.67,7.69,362500.0,7.5071,7.5169,7.4974,7.5169,362500.0
2011-07-21 13:30:00,7.68,7.69,7.68,7.69,122400.0,7.5071,7.5169,7.5071,7.5169,122400.0
2011-07-21 13:40:00,7.68,7.69,7.66,7.68,1235300.0,7.5071,7.5169,7.4876,7.5071,1235300.0
2011-07-21 13:50:00,7.69,7.69,7.67,7.68,190300.0,7.5169,7.5169,7.4974,7.5071,190300.0
2011-07-21 14:00:00,7.67,7.68,7.67,7.67,214600.0,7.4974,7.5071,7.4974,7.4974,214600.0
2011-07-21 14:10:00,7.67,7.68,7.67,7.67,387200.0,7.4974,7.5071,7.4974,7.4974,387200.0
2011-07-21 14:20:00,7.67,7.68,7.67,7.68,230400.0,7.4974,7.5071,7.4974,7.5071,230400.0
2011-07-21 14:30:00,7.67,7.72,7.67,7.72,1477800.0,7.4974,7.5462,7.4974,7.5462,1477800.0
2011-07-21 14:40:00,7.71,7.75,7.68,7.7,1434900.0,7.5365,7.5756,7.5071,7.5267,1434900.0
2011-07-21 14:50:00,7.69,7.71,7.69,7.7,928600.0,7.5169,7.5365,7.5169,7.5267,928600.0
2011-07-21 15:00:00,7.71,7.71,7.67,7.68,988200.0,7.5365,7.5365,7.4974,7.5071,988200.0
2011-07-21 15:10:00,7.67,7.68,7.67,7.67,337200.0,7.4974,7.5071,7.4974,7.4974,337200.0
2011-07-21 15:20:00,7.67,7.68,7.65,7.65,435400.0,7.4974,7.5071,7.4778,7.4778,435400.0
2011-07-21 15:30:00,7.66,7.66,7.63,7.63,961100.0,7.4876,7.4876,7.4583,7.4583,961100.0
2011-07-21 15:40:00,7.64,7.66,7.63,7.63,1009800.0,7.468,7.4876,7.4583,7.4583,1009800.0
2011-07-21 15:50:00,7.64,7.65,7.63,7.64,1961200.0,7.468,7.4778,7.4583,7.468,1961200.0
2011-07-22 09:30:00,7.72,7.89,7.69,7.84,2045900.0,7.5462,7.7124,7.5169,7.6635,2045900.0
2011-07-22 09:40:00,7.85,7.85,7.75,7.81,1568400.0,7.6733,7.6733,7.5756,7.6342,1568400.0
2011-07-22 09:50:00,7.81,7.83,7.77,7.82,1007400.0,7.6342,7.6538,7.5951,7.644,1007400.0
2011-07-22 10:00:00,7.82,7.87,7.81,7.86,1875100.0,7.644,7.6929,7.6342,7.6831,1875100.0
2011-07-22 10:10:00,7.85,7.89,7.83,7.86,1381600.0,7.6733,7.7124,7.6538,7.6831,1381600.0
2011-07-22 10:20:00,7.86,7.89,7.82,7.88,1581600.0,7.6831,7.7124,7.644,7.7026,1581600.0
2011-07-22 10:30:00,7.87,7.9,7.86,7.88,1316300.0,7.6929,7.7222,7.6831,7.7026,1316300.0
2011-07-22 10:40:00,7.89,7.93,7.88,7.92,1319500.0,7.7124,7.7515,7.7026,7.7417,1319500.0
2011-07-22 10:50:00,7.92,7.97,7.89,7.97,1058700.0,7.7417,7.7906,7.7124,7.7906,1058700.0
2011-07-22 11:00:00,7.97,8.0,7.96,7.98,1689100.0,7.7906,7.8199,7.7808,7.8004,1689100.0
2011-07-22 11:10:00,7.98,7.98,7.93,7.96,1254000.0,7.8004,7.8004,7.7515,7.7808,1254000.0
2011-07-22 11:20:00,7.95,7.95,7.92,7.93,644100.0,7.7711,7.7711,7.7417,7.7515,644100.0
2011-07-22 11:30:00,7.93,7.96,7.92,7.96,433100.0,7.7515,7.7808,7.7417,7.7808,433100.0
2011-07-22 11:40:00,7.96,7.97,7.95,7.97,467300.0,7.7808,7.7906,7.7711,7.7906,467300.0
2011-07-22 11:50:00,7.97,7.98,7.94,7.97,796100.0,7.7906,7.8004,7.7613,7.7906,796100.0
2011-07-22 12:00:00,7.98,7.98,7.96,7.98,478600.0,7.8004,7.8004,7.7808,7.8004,478600.0
2011-07-22 12:10:00,7.98,8.03,7.97,8.03,1219800.0,7.8004,7.8493,7.7906,7.8493,1219800.0
2011-07-22 12:20:00,8.03,8.05,8.02,8.03,1060300.0,7.8493,7.8688,7.8395,7.8493,1060300.0
2011-07-22 12:30:00,8.04,8.09,8.02,8.08,1113800.0,7.859,7.9079,7.8395,7.8981,1113800.0
2011-07-22 12:40:00,8.08,8.12,8.07,8.11,701700.0,7.8981,7.9372,7.8884,7.9275,701700.0
2011-07-22 12:50:00,8.11,8.12,8.07,8.12,661200.0,7.9275,7.9372,7.8884,7.9372,661200.0
2011-07-22 13:00:00,8.12,8.15,8.1,8.14,1103100.0,7.9372,7.9666,7.9177,7.9568,1103100.0
2011-07-22 13:10:00,8.14,8.19,8.13,8.18,2484200.0,7.9568,8.0057,7.947,7.9959,2484200.0
2011-07-22 13:20:00,8.19,8.2,8.13,8.14,1085400.0,8.0057,8.0154,7.947,7.9568,1085400.0
2011-07-22 13:30:00,8.14,8.15,8.11,8.11,575100.0,7.9568,7.9666,7.9275,7.9275,575100.0
2011-07-22 13:40:00,8.11,8.13,8.11,8.12,778700.0,7.9275,7.947,7.9275,7.9372,778700.0
2011-07-22 13:50:00,8.12,8.15,8.12,8.14,404900.0,7.9372,7.9666,7.9372,7.9568,404900.0
2011-07-22 14:00:00,8.15,8.15,8.14,8.14,324700.0,7.9666,7.9666,7.9568,7.9568,324700.0
2011-07-22 14:10:00,8.14,8.15,8.13,8.14,1035900.0,7.9568,7.9666,7.947,7.9568,1035900.0
2011-07-22 14:20:00,8.14,8.14,8.11,8.13,732500.0,7.9568,7.9568,7.9275,7.947,732500.0
2011-07-22 14:30:00,8.13,8.14,8.12,8.13,460900.0,7.947,7.9568,7.9372,7.947,460900.0
2011-07-22 14:40:00,8.13,8.15,8.05,8.14,475700.0,7.947,7.9666,7.8688,7.9568,475700.0
2011-07-22 14:50:00,8.14,8.16,8.14,8.14,585000.0,7.9568,7.9763,7.9568,7.9568,585000.0
2011-07-22 15:00:00,8.14,8.15,8.14,8.14,530700.0,7.9568,7.9666,7.9568,7.9568,530700.0
2011-07-22 15:10:00,8.14,8.17,8.14,8.16,882000.0,7.9568,7.9861,7.9568,7.9763,882000.0
2011-07-22 15:20:00,8.17,8.19,8.16,8.18,1121300.0,7.9861,8.0057,7.9763,7.9959,1121300.0
2011-07-22 15:30:00,8.18,8.19,8.17,8.17,1227700.0,7.9959,8.0057,7.9861,7.9861,1227700.0
2011-07-22 15:40:00,8.17,8.18,8.12,8.13,2158100.0,7.9861,7.9959,7.9372,7.947,2158100.0
2011-07-22 15:50:00,8.13,8.13,8.09,8.1,2903000.0,7.947,7.947,7.9079,7.9177,2903000.0
2011-07-25 09:30:00,7.9,7.96,7.84,7.86,1913400.0,7.7222,7.7808,7.6635,7.6831,1913400.0
2011-07-25 09:40:00,7.85,7.88,7.76,7.82,2050100.0,7.6733,7.7026,7.5853,7.644,2050100.0
2011-07-25 09:50:00,7.81,7.89,7.81,7.87,1238100.0,7.6342,7.7124,7.6342,7.6929,1238100.0
2011-07-25 10:00:00,7.87,7.9,7.85,7.87,919600.0,7.6929,7.7222,7.6733,7.6929,919600.0
2011-07-25 10:10:00,7.87,7.88,7.83,7.84,653500.0,7.6929,7.7026,7.6538,7.6635,653500.0
2011-07-25 10:20:00,7.83,7.88,7.83,7.88,716900.0,7.6538,7.7026,7.6538,7.7026,716900.0
2011-07-25 10:30:00,7.88,7.89,7.86,7.88,878200.0,7.7026,7.7124,7.6831,7.7026,878200.0
2011-07-25 10:40:00,7.88,7.92,7.86,7.88,701000.0,7.7026,7.7417,7.6831,7.7026,701000.0
2011-07-25 10:50:00,7.88,7.89,7.83,7.87,870700.0,7.7026,7.7124,7.6538,7.6929,870700.0
2011-07-25 11:00:00,7.87,7.89,7.86,7.86,492800.0,7.6929,7.7124,7.6831,7.6831,492800.0
2011-07-25 11:10:00,7.87,7.88,7.85,7.87,496300.0,7.6929,7.7026,7.6733,7.6929,496300.0
2011-07-25 11:20:00,7.87,7.9,7.86,7.9,436900.0,7.6929,7.7222,7.6831,7.7222,436900.0
2011-07-25 11:30:00,7.9,7.91,7.87,7.88,357000.0,7.7222,7.732,7.6929,7.7026,357000.0
2011-07-25 11:40:00,7.88,7.92,7.87,7.91,447100.0,7.7026,7.7417,7.6929,7.732,447100.0
2011-07-25 11:50:00,7.91,7.91,7.86,7.87,534400.0,7.732,7.732,7.6831,7.6929,534400.0
2011-07-25 12:00:00,7.87,7.88,7.86,7.88,168100.0,7.6929,7.7026,7.6831,7.7026,168100.0
2011-07-25 12:10:00,7.88,7.91,7.87,7.89,304700.0,7.7026,7.732,7.6929,7.7124,304700.0
2011-07-25 12:20:00,7.88,7.9,7.88,7.89,190700.0,7.7026,7.7222,7.7026,7.7124,190700.0
2011-07-25 12:30:00,7.9,7.92,7.89,7.92,267200.0,7.7222,7.7417,7.7124,7.7417,267200.0
2011-07-25 12:40:00,7.92,7.96,7.91,7.92,667600.0,7.7417,7.7808,7.732,7.7417,667600.0
2011-07-25 12:50:00,7.92,7.93,7.91,7.92,162600.0,7.7417,7.7515,7.732,7.7417,162600.0
2011-07-25 13:00:00,7.92,7.95,7.91,7.93,221100.0,7.7417,7.7711,7.732,7.7515,221100.0
2011-07-25 13:10:00,7.94,7.94,7.91,7.92,166800.0,7.7613,7.7613,7.732,7.7417,166800.0
2011-07-25 13:20:00,7.91,7.92,7.91,7.92,53300.0,7.732,7.7417,7.732,7.7417,53300.0
2011-07-25 13:30:00,7.92,7.93,7.89,7.9,215000.0,7.7417,7.7515,7.7124,7.7222,215000.0
2011-07-25 13:40:00,7.89,7.91,7.89,7.91,160600.0,7.7124,7.732,7.7124,7.732,160600.0
2011-07-25 13:50:00,7.91,7.92,7.9,7.9,461700.0,7.732,7.7417,7.7222,7.7222,461700.0
2011-07-25 14:00:00,7.91,7.91,7.89,7.9,286400.0,7.732,7.732,7.7124,7.7222,286400.0
2011-07-25 14:10:00,7.91,7.94,7.89,7.93,425400.0,7.732,7.7613,7.7124,7.7515,425400.0
2011-07-25 14:20:00,7.94,7.94,7.91,7.92,222100.0,7.7613,7.7613,7.732,7.7417,222100.0
2011-07-25 14:30:00,7.91,7.92,7.9,7.9,421500.0,7.732,7.7417,7.7222,7.7222,421500.0
2011-07-25 14:40:00,7.91,7.91,7.89,7.91,332800.0,7.732,7.732,7.7124,7.732,332800.0
2011-07-25 14:50:00,7.9,7.91,7.88,7.89,377300.0,7.7222,7.732,7.7026,7.7124,377300.0
2011-07-25 15:00:00,7.89,7.9,7.87,7.87,375200.0,7.7124,7.7222,7.6929,7.6929,375200.0
2011-07-25 15:10:00,7.87,7.9,7.85,7.88,887600.0,7.6929,7.7222,7.6733,7.7026,887600.0
2011-07-25 15:20:00,7.88,7.89,7.86,7.89,569200.0,7.7026,7.7124,7.6831,7.7124,569200.0
2011-07-25 15:30:00,7.88,7.91,7.88,7.9,461000.0,7.7026,7.732,7.7026,7.7222,461000.0
2011-07-25 15:40:00,7.91,7.91,7.87,7.87,645900.0,7.732,7.732,7.6929,7.6929,645900.0
2011-07-25 15:50:00,7.88,7.89,7.87,7.88,1780900.0,7.7026,7.7124,7.6929,7.7026,1780900.0
2011-07-26 09:30:00,7.85,7.95,7.8,7.92,1188200.0,7.6733,7.7711,7.6244,7.7417,1188200.0
2011-07-26 09:40:00,7.92,7.99,7.88,7.9,847600.0,7.7417,7.8102,7.7026,7.7222,847600.0
2011-07-26 09:50:00,7.9,7.9,7.8,7.84,801900.0,7.7222,7.7222,7.6244,7.6635,801900.0
2011-07-26 10:00:00,7.84,7.87,7.82,7.84,581500.0,7.6635,7.6929,7.644,7.6635,581500.0
2011-07-26 10:10:00,7.84,7.87,7.83,7.86,513900.0,7.6635,7.6929,7.6538,7.6831,513900.0
2011-07-26 10:20:00,7.85,7.9,7.85,7.88,616700.0,7.6733,7.7222,7.6733,7.7026,616700.0
2011-07-26 10:30:00,7.88,7.9,7.87,7.9,469900.0,7.7026,7.7222,7.6929,7.7222,469900.0
2011-07-26 10:40:00,7.89,7.93,7.87,7.88,993000.0,7.7124,7.7515,7.6929,7.7026,993000.0
2011-07-26 10:50:00,7.88,7.89,7.87,7.89,333100.0,7.7026,7.7124,7.6929,7.7124,333100.0
2011-07-26 11:00:00,7.89,7.95,7.88,7.92,770800.0,7.7124,7.7711,7.7026,7.7417,770800.0
2011-07-26 11:10:00,7.92,7.95,7.91,7.93,465300.0,7.7417,7.7711,7.732,7.7515,465300.0
2011-07-26 11:20:00,7.94,7.95,7.93,7.93,444700.0,7.7613,7.7711,7.7515,7.7515,444700.0
2011-07-26 11:30:00,7.93,7.93,7.88,7.89,533300.0,7.7515,7.7515,7.7026,7.7124,533300.0
2011-07-26 11:40:00,7.88,7.89,7.85,7.86,402500.0,7.7026,7.7124,7.6733,7.6831,402500.0
2011-07-26 11:50:00,7.87,7.87,7.86,7.87,159200.0,7.6929,7.6929,7.6831,7.6929,159200.0
2011-07-26 12:00:00,7.87,7.88,7.86,7.87,114800.0,7.6929,7.7026,7.6831,7.6929,114800.0
2011-07-26 12:10:00,7.88,7.92,7.87,7.91,257600.0,7.7026,7.7417,7.6929,7.732,257600.0
2011-07-26 12:20:00,7.91,7.92,7.86,7.86,590400.0,7.732,7.7417,7.6831,7.6831,590400.0
2011-07-26 12:30:00,7.86,7.87,7.86,7.86,108600.0,7.6831,7.6929,7.6831,7.6831,108600.0
2011-07-26 12:40:00,7.87,7.89,7.85,7.86,500400.0,7.6929,7.7124,7.6733,7.6831,500400.0
2011-07-26 12:50:00,7.86,7.87,7.85,7.87,168500.0,7.6831,7.6929,7.6733,7.6929,168500.0
2011-07-26 13:00:00,7.87,7.88,7.86,7.87,417100.0,7.6929,7.7026,7.6831,7.6929,417100.0
2011-07-26 13:10:00,7.88,7.9,7.87,7.9,189500.0,7.7026,7.7222,7.6929,7.7222,189500.0
2011-07-26 13:20:00,7.9,7.9,7.88,7.9,359500.0,7.7222,7.7222,7.7026,7.7222,359500.0
2011-07-26 13:30:00,7.9,7.91,7.88,7.89,170600.0,7.7222,7.732,7.7026,7.7124,170600.0
2011-07-26 13:40:00,7.88,7.89,7.87,7.87,66900.0,7.7026,7.7124,7.6929,7.6929,66900.0
2011-07-26 13:50:00,7.88,7.9,7.87,7.9,180300.0,7.7026,7.7222,7.6929,7.7222,180300.0
2011-07-26 14:00:00,7.9,7.93,7.89,7.93,347500.0,7.7222,7.7515,7.7124,7.7515,347500.0
2011-07-26 14:10:00,7.94,7.96,7.91,7.95,1913200.0,7.7613,7.7808,7.732,7.7711,1913200.0
2011-07-26 14:20:00,7.94,7.96,7.92,7.92,456600.0,7.7613,7.7808,7.7417,7.7417,456600.0
2011-07-26 14:30:00,7.92,7.93,7.91,7.91,251500.0,7.7417,7.7515,7.732,7.732,251500.0
2011-07-26 14:40:00,7.91,7.92,7.89,7.89,246400.0,7.732,7.7417,7.7124,7.7124,246400.0
2011-07-26 14:50:00,7.89,7.92,7.88,7.88,404800.0,7.7124,7.7417,7.7026,7.7026,404800.0
2011-07-26 15:00:00,7.88,7.9,7.87,7.89,250900.0,7.7026,7.7222,7.6929,7.7124,250900.0
2011-07-26 15:10:00,7.89,7.9,7.88,7.89,586000.0,7.7124,7.7222,7.7026,7.7124,586000.0
2011-07-26 15:20:00,7.9,7.9,7.89,7.9,245200.0,7.7222,7.7222,7.7124,7.7222,245200.0
2011-07-26 15:30:00,7.9,7.9,7.88,7.89,264600.0,7.7222,7.7222,7.7026,7.7124,264600.0
2011-07-26 15:40:00,7.88,7.89,7.86,7.86,844900.0,7.7026,7.7124,7.6831,7.6831,844900.0
2011-07-26 15:50:00,7.86,7.86,7.85,7.85,1031600.0,7.6831,7.6831,7.6733,7.6733,1031600.0
2011-07-27 09:30:00,7.8,7.8,7.61,7.63,1506400.0,7.6244,7.6244,7.4387,7.4583,1506400.0
2011-07-27 09:40:00,7.63,7.63,7.53,7.57,2434200.0,7.4583,7.4583,7.3605,7.3996,2434200.0
2011-07-27 09:50:00,7.56,7.58,7.5,7.52,2146700.0,7.3898,7.4094,7.3312,7.3507,2146700.0
2011-07-27 10:00:00,7.53,7.53,7.47,7.48,2324500.0,7.3605,7.3605,7.3019,7.3116,2324500.0
2011-07-27 10:10:00,7.48,7.52,7.45,7.49,1606000.0,7.3116,7.3507,7.2823,7.3214,1606000.0
2011-07-27 10:20:00,7.49,7.51,7.39,7.39,1734000.0,7.3214,7.341,7.2237,7.2237,1734000.0
2011-07-27 10:30:00,7.4,7.45,7.38,7.45,1946900.0,7.2334,7.2823,7.2139,7.2823,1946900.0
2011-07-27 10:40:00,7.44,7.49,7.43,7.47,1369800.0,7.2725,7.3214,7.2628,7.3019,1369800.0
2011-07-27 10:50:00,7.48,7.55,7.48,7.54,1479100.0,7.3116,7.3801,7.3116,7.3703,1479100.0
2011-07-27 11:00:00,7.54,7.59,7.52,7.58,2075700.0,7.3703,7.4192,7.3507,7.4094,2075700.0
2011-07-27 11:10:00,7.58,7.65,7.56,7.64,875200.0,7.4094,7.4778,7.3898,7.468,875200.0
2011-07-27 11:20:00,7.64,7.66,7.62,7.64,975500.0,7.468,7.4876,7.4485,7.468,975500.0
2011-07-27 11:30:00,7.64,7.65,7.56,7.57,1085500.0,7.468,7.4778,7.3898,7.3996,1085500.0
2011-07-27 11:40:00,7.56,7.59,7.56,7.57,565100.0,7.3898,7.4192,7.3898,7.3996,565100.0
2011-07-27 11:50:00,7.57,7.59,7.55,7.57,986600.0,7.3996,7.4192,7.3801,7.3996,986600.0
2011-07-27 12:00:00,7.57,7.58,7.54,7.55,487900.0,7.3996,7.4094,7.3703,7.3801,487900.0
2011-07-27 12:10:00,7.54,7.6,7.54,7.57,665600.0,7.3703,7.4289,7.3703,7.3996,665600.0
2011-07-27 12:20:00,7.57,7.58,7.5,7.5,746400.0,7.3996,7.4094,7.3312,7.3312,746400.0
2011-07-27 12:30:00,7.51,7.53,7.49,7.49,883400.0,7.341,7.3605,7.3214,7.3214,883400.0
2011-07-27 12:40:00,7.5,7.53,7.5,7.51,669000.0,7.3312,7.3605,7.3312,7.341,669000.0
2011-07-27 12:50:00,7.51,7.52,7.47,7.48,670300.0,7.341,7.3507,7.3019,7.3116,670300.0
2011-07-27 13:00:00,7.47,7.52,7.47,7.52,775700.0,7.3019,7.3507,7.3019,7.3507,775700.0
2011-07-27 13:10:00,7.52,7.52,7.48,7.49,360900.0,7.3507,7.3507,7.3116,7.3214,360900.0
2011-07-27 13:20:00,7.49,7.49,7.43,7.44,500300.0,7.3214,7.3214,7.2628,7.2725,500300.0
2011-07-27 13:30:00,7.45,7.48,7.44,7.47,656200.0,7.2823,7.3116,7.2725,7.3019,656200.0
2011-07-27 13:40:00,7.48,7.5,7.46,7.49,530500.0,7.3116,7.3312,7.2921,7.3214,530500.0
2011-07-27 13:50:00,7.49,7.5,7.48,7.49,429600.0,7.3214,7.3312,7.3116,7.3214,429600.0
2011-07-27 14:00:00,7.49,7.5,7.47,7.49,748100.0,7.3214,7.3312,7.3019,7.3214,748100.0
2011-07-27 14:10:00,7.49,7.49,7.47,7.48,144300.0,7.3214,7.3214,7.3019,7.3116,144300.0
2011-07-27 14:20:00,7.47,7.51,7.47,7.47,788900.0,7.3019,7.341,7.3019,7.3019,788900.0
2011-07-27 14:30:00,7.47,7.49,7.45,7.48,549800.0,7.3019,7.3214,7.2823,7.3116,549800.0
2011-07-27 14:40:00,7.48,7.49,7.45,7.47,719000.0,7.3116,7.3214,7.2823,7.3019,719000.0
2011-07-27 14:50:00,7.48,7.48,7.43,7.45,595300.0,7.3116,7.3116,7.2628,7.2823,595300.0
2011-07-27 15:00:00,7.46,7.47,7.45,7.45,440200.0,7.2921,7.3019,7.2823,7.2823,440200.0
2011-07-27 15:10:00,7.45,7.47,7.45,7.46,745300.0,7.2823,7.3019,7.2823,7.2921,745300.0
2011-07-27 15:20:00,7.46,7.46,7.41,7.42,1167500.0,7.2921,7.2921,7.2432,7.253,1167500.0
2011-07-27 15:30:00,7.43,7.47,7.42,7.46,1081400.0,7.2628,7.3019,7.253,7.2921,1081400.0
2011-07-27 15:40:00,7.46,7.46,7.39,7.4,1803700.0,7.2921,7.2921,7.2237,7.2334,1803700.0
2011-07-27 15:50:00,7.41,7.44,7.39,7.42,2495500.0,7.2432,7.2725,7.2237,7.253,2495500.0
2011-07-28 09:30:00,7.48,7.51,7.35,7.35,1679000.0,7.3116,7.341,7.1846,7.1846,1679000.0
2011-07-28 09:40:00,7.35,7.42,7.31,7.38,1410300.0,7.1846,7.253,7.1455,7.2139,1410300.0
2011-07-28 09:50:00,7.38,7.47,7.36,7.46,939100.0,7.2139,7.3019,7.1943,7.2921,939100.0
2011-07-28 10:00:00,7.47,7.5,7.41,7.48,1367400.0,7.3019,7.3312,7.2432,7.3116,1367400.0
2011-07-28 10:10:00,7.48,7.5,7.45,7.48,1013600.0,7.3116,7.3312,7.2823,7.3116,1013600.0
2011-07-28 10:20:00,7.47,7.48,7.41,7.46,661300.0,7.3019,7.3116,7.2432,7.2921,661300.0
2011-07-28 10:30:00,7.45,7.49,7.42,7.43,989400.0,7.2823,7.3214,7.253,7.2628,989400.0
2011-07-28 10:40:00,7.44,7.48,7.43,7.46,1209300.0,7.2725,7.3116,7.2628,7.2921,1209300.0
2011-07-28 10:50:00,7.46,7.47,7.43,7.45,842900.0,7.2921,7.3019,7.2628,7.2823,842900.0
2011-07-28 11:00:00,7.45,7.49,7.44,7.48,745800.0,7.2823,7.3214,7.2725,7.3116,745800.0
2011-07-28 11:10:00,7.49,7.5,7.45,7.48,1449500.0,7.3214,7.3312,7.2823,7.3116,1449500.0
2011-07-28 11:20:00,7.49,7.56,7.49,7.55,1502600.0,7.3214,7.3898,7.3214,7.3801,1502600.0
2011-07-28 11:30:00,7.55,7.56,7.52,7.54,522900.0,7.3801,7.3898,7.3507,7.3703,522900.0
2011-07-28 11:40:00,7.54,7.54,7.48,7.49,863900.0,7.3703,7.3703,7.3116,7.3214,863900.0
2011-07-28 11:50:00,7.49,7.52,7.47,7.51,952100.0,7.3214,7.3507,7.3019,7.341,952100.0
2011-07-28 12:00:00,7.5,7.53,7.5,7.51,382600.0,7.3312,7.3605,7.3312,7.341,382600.0
2011-07-28 12:10:00,7.51,7.54,7.49,7.53,822400.0,7.341,7.3703,7.3214,7.3605,822400.0
2011-07-28 12:20:00,7.52,7.56,7.51,7.54,953100.0,7.3507,7.3898,7.341,7.3703,953100.0
2011-07-28 12:30:00,7.53,7.55,7.52,7.53,431500.0,7.3605,7.3801,7.3507,7.3605,431500.0
2011-07-28 12:40:00,7.52,7.54,7.51,7.52,611700.0,7.3507,7.3703,7.341,7.3507,611700.0
2011-07-28 12:50:00,7.52,7.54,7.51,7.52,354100.0,7.3507,7.3703,7.341,7.3507,354100.0
2011-07-28 13:00:00,7.52,7.53,7.5,7.52,481600.0,7.3507,7.3605,7.3312,7.3507,481600.0
2011-07-28 13:10:00,7.51,7.55,7.5,7.53,1353400.0,7.341,7.3801,7.3312,7.3605,1353400.0
2011-07-28 13:20:00,7.53,7.54,7.5,7.5,411300.0,7.3605,7.3703,7.3312,7.3312,411300.0
2011-07-28 13:30:00,7.51,7.54,7.5,7.52,825400.0,7.341,7.3703,7.3312,7.3507,825400.0
2011-07-28 13:40:00,7.53,7.54,7.5,7.52,836900.0,7.3605,7.3703,7.3312,7.3507,836900.0
2011-07-28 13:50:00,7.51,7.52,7.5,7.52,370100.0,7.341,7.3507,7.3312,7.3507,370100.0
2011-07-28 14:00:00,7.51,7.52,7.5,7.5,174000.0,7.341,7.3507,7.3312,7.3312,174000.0
2011-07-28 14:10:00,7.5,7.51,7.47,7.48,1178900.0,7.3312,7.341,7.3019,7.3116,1178900.0
2011-07-28 14:20:00,7.48,7.5,7.48,7.49,161700.0,7.3116,7.3312,7.3116,7.3214,161700.0
2011-07-28 14:30:00,7.49,7.49,7.44,7.46,388000.0,7.3214,7.3214,7.2725,7.2921,388000.0
2011-07-28 14:40:00,7.46,7.49,7.46,7.49,328000.0,7.2921,7.3214,7.2921,7.3214,328000.0
2011-07-28 14:50:00,7.49,7.5,7.48,7.48,258900.0,7.3214,7.3312,7.3116,7.3116,258900.0
2011-07-28 15:00:00,7.48,7.48,7.46,7.46,477900.0,7.3116,7.3116,7.2921,7.2921,477900.0
2011-07-28 15:10:00,7.47,7.47,7.45,7.46,277500.0,7.3019,7.3019,7.2823,7.2921,277500.0
2011-07-28 15:20:00,7.46,7.46,7.43,7.43,380000.0,7.2921,7.2921,7.2628,7.2628,380000.0
2011-07-28 15:30:00,7.43,7.46,7.43,7.46,390100.0,7.2628,7.2921,7.2628,7.2921,390100.0
2011-07-28 15:40:00,7.46,7.46,7.4,7.4,866700.0,7.2921,7.2921,7.2334,7.2334,866700.0
2011-07-28 15:50:00,7.4,7.42,7.39,7.41,986300.0,7.2334,7.253,7.2237,7.2432,986300.0
2011-07-29 09:30:00,7.31,7.42,7.3,7.33,2378000.0,7.1455,7.253,7.1357,7.165,2378000.0
2011-07-29 09:40:00,7.33,7.34,7.22,7.27,1939100.0,7.165,7.1748,7.0575,7.1064,1939100.0
2011-07-29 09:50:00,7.27,7.41,7.27,7.4,1933000.0,7.1064,7.2432,7.1064,7.2334,1933000.0
2011-07-29 10:00:00,7.4,7.41,7.32,7.37,1123700.0,7.2334,7.2432,7.1552,7.2041,1123700.0
2011-07-29 10:10:00,7.36,7.38,7.33,7.33,988500.0,7.1943,7.2139,7.165,7.165,988500.0
2011-07-29 10:20:00,7.33,7.41,7.33,7.39,1286000.0,7.165,7.2432,7.165,7.2237,1286000.0
2011-07-29 10:30:00,7.39,7.45,7.39,7.42,1891000.0,7.2237,7.2823,7.2237,7.253,1891000.0
2011-07-29 10:40:00,7.43,7.45,7.39,7.45,1529000.0,7.2628,7.2823,7.2237,7.2823,1529000.0
2011-07-29 10:50:00,7.45,7.52,7.45,7.48,2838000.0,7.2823,7.3507,7.2823,7.3116,2838000.0
2011-07-29 11:00:00,7.49,7.53,7.44,7.52,1015600.0,7.3214,7.3605,7.2725,7.3507,1015600.0
2011-07-29 11:10:00,7.53,7.53,7.47,7.51,1274300.0,7.3605,7.3605,7.3019,7.341,1274300.0
2011-07-29 11:20:00,7.51,7.51,7.43,7.44,938800.0,7.341,7.341,7.2628,7.2725,938800.0
2011-07-29 11:30:00,7.44,7.46,7.42,7.44,746600.0,7.2725,7.2921,7.253,7.2725,746600.0
2011-07-29 11:40:00,7.43,7.53,7.43,7.5,1728100.0,7.2628,7.3605,7.2628,7.3312,1728100.0
2011-07-29 11:50:00,7.49,7.51,7.47,7.49,899400.0,7.3214,7.341,7.3019,7.3214,899400.0
2011-07-29 12:00:00,7.49,7.5,7.41,7.43,999600.0,7.3214,7.3312,7.2432,7.2628,999600.0
2011-07-29 12:10:00,7.43,7.43,7.38,7.4,817400.0,7.2628,7.2628,7.2139,7.2334,817400.0
2011-07-29 12:20:00,7.4,7.44,7.39,7.4,586400.0,7.2334,7.2725,7.2237,7.2334,586400.0
2011-07-29 12:30:00,7.4,7.45,7.4,7.44,684900.0,7.2334,7.2823,7.2334,7.2725,684900.0
2011-07-29 12:40:00,7.44,7.45,7.42,7.43,243600.0,7.2725,7.2823,7.253,7.2628,243600.0
2011-07-29 12:50:00,7.44,7.45,7.41,7.42,330400.0,7.2725,7.2823,7.2432,7.253,330400.0
2011-07-29 13:00:00,7.42,7.44,7.4,7.43,514800.0,7.253,7.2725,7.2334,7.2628,514800.0
2011-07-29 13:10:00,7.42,7.43,7.4,7.41,275800.0,7.253,7.2628,7.2334,7.2432,275800.0
2011-07-29 13:20:00,7.41,7.42,7.35,7.36,664300.0,7.2432,7.253,7.1846,7.1943,664300.0
2011-07-29 13:30:00,7.37,7.39,7.34,7.38,571400.0,7.2041,7.2237,7.1748,7.2139,571400.0
2011-07-29 13:40:00,7.38,7.44,7.38,7.42,773700.0,7.2139,7.2725,7.2139,7.253,773700.0
2011-07-29 13:50:00,7.43,7.43,7.4,7.42,458400.0,7.2628,7.2628,7.2334,7.253,458400.0
2011-07-29 14:00:00,7.41,7.43,7.4,7.41,473800.0,7.2432,7.2628,7.2334,7.2432,473800.0
2011-07-29 14:10:00,7.42,7.42,7.36,7.36,383000.0,7.253,7.253,7.1943,7.1943,383000.0
2011-07-29 14:20:00,7.36,7.38,7.35,7.37,397800.0,7.1943,7.2139,7.1846,7.2041,397800.0
2011-07-29 14:30:00,7.37,7.38,7.35,7.37,551300.0,7.2041,7.2139,7.1846,7.2041,551300.0
2011-07-29 14:40:00,7.37,7.39,7.35,7.35,331400.0,7.2041,7.2237,7.1846,7.1846,331400.0
2011-07-29 14:50:00,7.36,7.37,7.34,7.34,392100.0,7.1943,7.2041,7.1748,7.1748,392100.0
2011-07-29 15:00:00,7.35,7.37,7.34,7.37,315200.0,7.1846,7.2041,7.1748,7.2041,315200.0
2011-07-29 15:10:00,7.37,7.38,7.33,7.33,748900.0,7.2041,7.2139,7.165,7.165,748900.0
2011-07-29 15:20:00,7.33,7.35,7.32,7.33,592100.0,7.165,7.1846,7.1552,7.165,592100.0
2011-07-29 15:30:00,7.34,7.35,7.33,7.35,588800.0,7.1748,7.1846,7.165,7.1846,588800.0
2011-07-29 15:40:00,7.35,7.37,7.32,7.34,1317700.0,7.1846,7.2041,7.1552,7.1748,1317700.0
2011-07-29 15:50:00,7.34,7.39,7.32,7.36,3067400.0,7.1748,7.2237,7.1552,7.1943,3067400.0
2011-08-01 09:30:00,7.57,7.59,7.46,7.5,2605900.0,7.3996,7.4192,7.2921,7.3312,2605900.0
2011-08-01 09:40:00,7.5,7.5,7.43,7.48,1137200.0,7.3312,7.3312,7.2628,7.3116,1137200.0
2011-08-01 09:50:00,7.48,7.48,7.44,7.45,543100.0,7.3116,7.3116,7.2725,7.2823,543100.0
2011-08-01 10:00:00,7.45,7.45,7.29,7.38,1963500.0,7.2823,7.2823,7.1259,7.2139,1963500.0
2011-08-01 10:10:00,7.37,7.4,7.34,7.39,1408400.0,7.2041,7.2334,7.1748,7.2237,1408400.0
2011-08-01 10:20:00,7.39,7.4,7.32,7.32,1110200.0,7.2237,7.2334,7.1552,7.1552,1110200.0
2011-08-01 10:30:00,7.33,7.39,7.31,7.39,1005000.0,7.165,7.2237,7.1455,7.2237,1005000.0
2011-08-01 10:40:00,7.39,7.39,7.35,7.37,1110900.0,7.2237,7.2237,7.1846,7.2041,1110900.0
2011-08-01 10:50:00,7.37,7.38,7.32,7.34,601700.0,7.2041,7.2139,7.1552,7.1748,601700.0
2011-08-01 11:00:00,7.33,7.34,7.28,7.32,1411700.0,7.165,7.1748,7.1161,7.1552,1411700.0
2011-08-01 11:10:00,7.32,7.33,7.26,7.29,849900.0,7.1552,7.165,7.0966,7.1259,849900.0
2011-08-01 11:20:00,7.29,7.32,7.28,7.31,617100.0,7.1259,7.1552,7.1161,7.1455,617100.0
2011-08-01 11:30:00,7.31,7.32,7.25,7.26,945500.0,7.1455,7.1552,7.0868,7.0966,945500.0
2011-08-01 11:40:00,7.26,7.29,7.25,7.27,839900.0,7.0966,7.1259,7.0868,7.1064,839900.0
2011-08-01 11:50:00,7.28,7.3,7.26,7.28,588400.0,7.1161,7.1357,7.0966,7.1161,588400.0
2011-08-01 12:00:00,7.27,7.29,7.25,7.28,438900.0,7.1064,7.1259,7.0868,7.1161,438900.0
2011-08-01 12:10:00,7.28,7.31,7.28,7.29,1292800.0,7.1161,7.1455,7.1161,7.1259,1292800.0
2011-08-01 12:20:00,7.3,7.31,7.27,7.31,414700.0,7.1357,7.1455,7.1064,7.1455,414700.0
2011-08-01 12:30:00,7.31,7.31,7.29,7.3,224500.0,7.1455,7.1455,7.1259,7.1357,224500.0
2011-08-01 12:40:00,7.3,7.3,7.26,7.28,532200.0,7.1357,7.1357,7.0966,7.1161,532200.0
2011-08-01 12:50:00,7.28,7.31,7.27,7.28,429200.0,7.1161,7.1455,7.1064,7.1161,429200.0
2011-08-01 13:00:00,7.28,7.3,7.27,7.28,635600.0,7.1161,7.1357,7.1064,7.1161,635600.0
2011-08-01 13:10:00,7.28,7.29,7.27,7.29,390600.0,7.1161,7.1259,7.1064,7.1259,390600.0
2011-08-01 13:20:00,7.29,7.3,7.28,7.29,466300.0,7.1259,7.1357,7.1161,7.1259,466300.0
2011-08-01 13:30:00,7.29,7.3,7.28,7.3,472700.0,7.1259,7.1357,7.1161,7.1357,472700.0
2011-08-01 13:40:00,7.29,7.3,7.29,7.29,196200.0,7.1259,7.1357,7.1259,7.1259,196200.0
2011-08-01 13:50:00,7.29,7.3,7.28,7.28,135400.0,7.1259,7.1357,7.1161,7.1161,135400.0
2011-08-01 14:00:00,7.28,7.29,7.23,7.23,730000.0,7.1161,7.1259,7.0673,7.0673,730000.0
2011-08-01 14:10:00,7.24,7.24,7.2,7.23,978700.0,7.077,7.077,7.0379,7.0673,978700.0
2011-08-01 14:20:00,7.23,7.24,7.22,7.22,454900.0,7.0673,7.077,7.0575,7.0575,454900.0
2011-08-01 14:30:00,7.22,7.26,7.21,7.26,692200.0,7.0575,7.0966,7.0477,7.0966,692200.0
2011-08-01 14:40:00,7.26,7.28,7.24,7.26,508800.0,7.0966,7.1161,7.077,7.0966,508800.0
2011-08-01 14:50:00,7.27,7.3,7.25,7.29,475000.0,7.1064,7.1357,7.0868,7.1259,475000.0
2011-08-01 15:00:00,7.29,7.33,7.28,7.31,677700.0,7.1259,7.165,7.1161,7.1455,677700.0
2011-08-01 15:10:00,7.31,7.33,7.3,7.33,835400.0,7.1455,7.165,7.1357,7.165,835400.0
2011-08-01 15:20:00,7.32,7.4,7.32,7.39,1077800.0,7.1552,7.2334,7.1552,7.2237,1077800.0
2011-08-01 15:30:00,7.38,7.44,7.37,7.44,2317800.0,7.2139,7.2725,7.2041,7.2725,2317800.0
2011-08-01 15:40:00,7.43,7.46,7.43,7.45,2488300.0,7.2628,7.2921,7.2628,7.2823,2488300.0
2011-08-01 15:50:00,7.45,7.47,7.4,7.42,2505600.0,7.2823,7.3019,7.2334,7.253,2505600.0
2011-08-02 09:30:00,7.32,7.37,7.27,7.36,1439200.0,7.1552,7.2041,7.1064,7.1943,1439200.0
2011-08-02 09:40:00,7.36,7.38,7.32,7.33,692900.0,7.1943,7.2139,7.1552,7.165,692900.0
2011-08-02 09:50:00,7.34,7.35,7.3,7.34,771600.0,7.1748,7.1846,7.1357,7.1748,771600.0
2011-08-02 10:00:00,7.34,7.38,7.32,7.33,688400.0,7.1748,7.2139,7.1552,7.165,688400.0
2011-08-02 10:10:00,7.33,7.35,7.31,7.32,887900.0,7.165,7.1846,7.1455,7.1552,887900.0
2011-08-02 10:20:00,7.32,7.35,7.31,7.32,520200.0,7.1552,7.1846,7.1455,7.1552,520200.0
2011-08-02 10:30:00,7.32,7.34,7.3,7.33,555400.0,7.1552,7.1748,7.1357,7.165,555400.0
2011-08-02 10:40:00,7.33,7.34,7.31,7.31,363100.0,7.165,7.1748,7.1455,7.1455,363100.0
2011-08-02 10:50:00,7.31,7.32,7.28,7.3,684400.0,7.1455,7.1552,7.1161,7.1357,684400.0
2011-08-02 11:00:00,7.29,7.31,7.27,7.29,553900.0,7.1259,7.1455,7.1064,7.1259,553900.0
2011-08-02 11:10:00,7.29,7.29,7.26,7.28,655000.0,7.1259,7.1259,7.0966,7.1161,655000.0
2011-08-02 11:20:00,7.27,7.29,7.26,7.28,607700.0,7.1064,7.1259,7.0966,7.1161,607700.0
2011-08-02 11:30:00,7.28,7.29,7.26,7.26,644100.0,7.1161,7.1259,7.0966,7.0966,644100.0
2011-08-02 11:40:00,7.26,7.27,7.25,7.25,611800.0,7.0966,7.1064,7.0868,7.0868,611800.0
2011-08-02 11:50:00,7.26,7.28,7.25,7.26,390900.0,7.0966,7.1161,7.0868,7.0966,390900.0
2011-08-02 12:00:00,7.25,7.27,7.23,7.24,751900.0,7.0868,7.1064,7.0673,7.077,751900.0
2011-08-02 12:10:00,7.25,7.26,7.23,7.26,328500.0,7.0868,7.0966,7.0673,7.0966,328500.0
2011-08-02 12:20:00,7.26,7.27,7.24,7.27,498100.0,7.0966,7.1064,7.077,7.1064,498100.0
2011-08-02 12:30:00,7.27,7.27,7.22,7.24,652200.0,7.1064,7.1064,7.0575,7.077,652200.0
2011-08-02 12:40:00,7.24,7.26,7.19,7.2,1105600.0,7.077,7.0966,7.0282,7.0379,1105600.0
2011-08-02 12:50:00,7.2,7.22,7.19,7.2,703200.0,7.0379,7.0575,7.0282,7.0379,703200.0
2011-08-02 13:00:00,7.2,7.23,7.2,7.23,590600.0,7.0379,7.0673,7.0379,7.0673,590600.0
2011-08-02 13:10:00,7.23,7.24,7.2,7.23,445000.0,7.0673,7.077,7.0379,7.0673,445000.0
2011-08-02 13:20:00,7.22,7.23,7.21,7.21,399900.0,7.0575,7.0673,7.0477,7.0477,399900.0
2011-08-02 13:30:00,7.22,7.22,7.17,7.19,832000.0,7.0575,7.0575,7.0086,7.0282,832000.0
2011-08-02 13:40:00,7.19,7.21,7.17,7.19,544900.0,7.0282,7.0477,7.0086,7.0282,544900.0
2011-08-02 13:50:00,7.2,7.21,7.15,7.16,789500.0,7.0379,7.0477,6.9891,6.9988,789500.0
2011-08-02 14:00:00,7.16,7.19,7.16,7.17,1123500.0,6.9988,7.0282,6.9988,7.0086,1123500.0
2011-08-02 14:10:00,7.18,7.21,7.17,7.2,635100.0,7.0184,7.0477,7.0086,7.0379,635100.0
2011-08-02 14:20:00,7.2,7.2,7.16,7.17,459600.0,7.0379,7.0379,6.9988,7.0086,459600.0
2011-08-02 14:30:00,7.17,7.17,7.13,7.14,1250200.0,7.0086,7.0086,6.9695,6.9793,1250200.0
2011-08-02 14:40:00,7.13,7.16,7.13,7.16,712900.0,6.9695,6.9988,6.9695,6.9988,712900.0
2011-08-02 14:50:00,7.16,7.19,7.15,7.18,569500.0,6.9988,7.0282,6.9891,7.0184,569500.0
2011-08-02 15:00:00,7.18,7.2,7.16,7.18,989000.0,7.0184,7.0379,6.9988,7.0184,989000.0
2011-08-02 15:10:00,7.19,7.19,7.13,7.14,1112100.0,7.0282,7.0282,6.9695,6.9793,1112100.0
2011-08-02 15:20:00,7.15,7.15,7.07,7.08,2187100.0,6.9891,6.9891,6.9109,6.9206,2187100.0
2011-08-02 15:30:00,7.08,7.1,7.06,7.07,1969600.0,6.9206,6.9402,6.9011,6.9109,1969600.0
2011-08-02 15:40:00,7.08,7.08,7.03,7.06,1838600.0,6.9206,6.9206,6.8718,6.9011,1838600.0
2011-08-02 15:50:00,7.06,7.07,7.02,7.04,2607900.0,6.9011,6.9109,6.862,6.8815,2607900.0
2011-08-03 09:30:00,7.08,7.12,6.9,6.94,2706500.0,6.9206,6.9597,6.7447,6.7838,2706500.0
2011-08-03 09:40:00,6.94,7.02,6.84,6.85,1867600.0,6.7838,6.862,6.686,6.6958,1867600.0
2011-08-03 09:50:00,6.85,7.0,6.83,6.98,1449600.0,6.6958,6.8424,6.6763,6.8229,1449600.0
2011-08-03 10:00:00,6.98,7.03,6.96,6.99,3463600.0,6.8229,6.8718,6.8033,6.8327,3463600.0
2011-08-03 10:10:00,6.99,7.04,6.91,6.95,2458300.0,6.8327,6.8815,6.7545,6.7936,2458300.0
2011-08-03 10:20:00,6.95,6.96,6.86,6.86,1932900.0,6.7936,6.8033,6.7056,6.7056,1932900.0
2011-08-03 10:30:00,6.86,6.86,6.69,6.76,4723900.0,6.7056,6.7056,6.5394,6.6078,4723900.0
2011-08-03 10:40:00,6.77,6.82,6.73,6.82,2432400.0,6.6176,6.6665,6.5785,6.6665,2432400.0
2011-08-03 10:50:00,6.82,6.88,6.78,6.87,1383300.0,6.6665,6.7251,6.6274,6.7154,1383300.0
2011-08-03 11:00:00,6.88,6.93,6.87,6.89,1572000.0,6.7251,6.774,6.7154,6.7349,1572000.0
2011-08-03 11:10:00,6.89,6.94,6.88,6.94,1545500.0,6.7349,6.7838,6.7251,6.7838,1545500.0
2011-08-03 11:20:00,6.94,6.94,6.87,6.88,1095400.0,6.7838,6.7838,6.7154,6.7251,1095400.0
2011-08-03 11:30:00,6.88,6.93,6.88,6.91,1523300.0,6.7251,6.774,6.7251,6.7545,1523300.0
2011-08-03 11:40:00,6.9,6.91,6.8,6.82,1305900.0,6.7447,6.7545,6.6469,6.6665,1305900.0
2011-08-03 11:50:00,6.83,6.88,6.83,6.85,741100.0,6.6763,6.7251,6.6763,6.6958,741100.0
2011-08-03 12:00:00,6.85,6.85,6.8,6.83,686000.0,6.6958,6.6958,6.6469,6.6763,686000.0
2011-08-03 12:10:00,6.83,6.84,6.79,6.79,426800.0,6.6763,6.686,6.6372,6.6372,426800.0
2011-08-03 12:20:00,6.79,6.81,6.77,6.81,638000.0,6.6372,6.6567,6.6176,6.6567,638000.0
2011-08-03 12:30:00,6.81,6.84,6.79,6.83,655700.0,6.6567,6.686,6.6372,6.6763,655700.0
2011-08-03 12:40:00,6.84,6.85,6.82,6.85,494700.0,6.686,6.6958,6.6665,6.6958,494700.0
2011-08-03 12:50:00,6.85,6.9,6.84,6.89,1068600.0,6.6958,6.7447,6.686,6.7349,1068600.0
2011-08-03 13:00:00,6.89,6.89,6.84,6.85,602500.0,6.7349,6.7349,6.686,6.6958,602500.0
2011-08-03 13:10:00,6.85,6.85,6.82,6.84,666400.0,6.6958,6.6958,6.6665,6.686,666400.0
2011-08-03 13:20:00,6.83,6.87,6.83,6.86,689200.0,6.6763,6.7154,6.6763,6.7056,689200.0
2011-08-03 13:30:00,6.85,6.94,6.84,6.94,1160900.0,6.6958,6.7838,6.686,6.7838,1160900.0
2011-08-03 13:40:00,6.94,6.96,6.93,6.95,860200.0,6.7838,6.8033,6.774,6.7936,860200.0
2011-08-03 13:50:00,6.95,6.95,6.92,6.93,356900.0,6.7936,6.7936,6.7642,6.774,356900.0
2011-08-03 14:00:00,6.93,6.98,6.93,6.94,744800.0,6.774,6.8229,6.774,6.7838,744800.0
2011-08-03 14:10:00,6.95,6.98,6.94,6.95,680300.0,6.7936,6.8229,6.7838,6.7936,680300.0
2011-08-03 14:20:00,6.94,6.99,6.92,6.94,834200.0,6.7838,6.8327,6.7642,6.7838,834200.0
2011-08-03 14:30:00,6.94,6.95,6.93,6.95,647600.0,6.7838,6.7936,6.774,6.7936,647600.0
2011-08-03 14:40:00,6.95,6.96,6.91,6.94,1178800.0,6.7936,6.8033,6.7545,6.7838,1178800.0
2011-08-03 14:50:00,6.94,6.95,6.91,6.94,974000.0,6.7838,6.7936,6.7545,6.7838,974000.0
2011-08-03 15:00:00,6.94,6.96,6.91,6.91,1162600.0,6.7838,6.8033,6.7545,6.7545,1162600.0
2011-08-03 15:10:00,6.91,6.96,6.91,6.96,1010600.0,6.7545,6.8033,6.7545,6.8033,1010600.0
2011-08-03 15:20:00,6.96,6.98,6.93,6.96,1369300.0,6.8033,6.8229,6.774,6.8033,1369300.0
2011-08-03 15:30:00,6.95,6.96,6.94,6.94,643900.0,6.7936,6.8033,6.7838,6.7838,643900.0
2011-08-03 15:40:00,6.94,6.99,6.94,6.98,1129300.0,6.7838,6.8327,6.7838,6.8229,1129300.0
2011-08-03 15:50:00,6.99,7.0,6.98,6.99,2573400.0,6.8327,6.8424,6.8229,6.8327,2573400.0
2011-08-04 09:30:00,6.83,6.86,6.77,6.8,1272500.0,6.6763,6.7056,6.6176,6.6469,1272500.0
2011-08-04 09:40:00,6.8,6.85,6.76,6.77,1298200.0,6.6469,6.6958,6.6078,6.6176,1298200.0
2011-08-04 09:50:00,6.77,6.83,6.75,6.8,1239400.0,6.6176,6.6763,6.5981,6.6469,1239400.0
2011-08-04 10:00:00,6.81,6.82,6.74,6.75,1976100.0,6.6567,6.6665,6.5883,6.5981,1976100.0
2011-08-04 10:10:00,6.75,6.75,6.66,6.66,2164300.0,6.5981,6.5981,6.5101,6.5101,2164300.0
2011-08-04 10:20:00,6.66,6.69,6.61,6.63,2184100.0,6.5101,6.5394,6.4612,6.4808,2184100.0
2011-08-04 10:30:00,6.63,6.68,6.62,6.66,922700.0,6.4808,6.5297,6.471,6.5101,922700.0
2011-08-04 10:40:00,6.66,6.66,6.6,6.64,1243600.0,6.5101,6.5101,6.4515,6.4906,1243600.0
2011-08-04 10:50:00,6.64,6.65,6.56,6.57,1362900.0,6.4906,6.5003,6.4124,6.4221,1362900.0
2011-08-04 11:00:00,6.57,6.62,6.55,6.61,1284400.0,6.4221,6.471,6.4026,6.4612,1284400.0
2011-08-04 11:10:00,6.61,6.62,6.53,6.6,1219600.0,6.4612,6.471,6.383,6.4515,1219600.0
2011-08-04 11:20:00,6.6,6.63,6.57,6.58,1890300.0,6.4515,6.4808,6.4221,6.4319,1890300.0
2011-08-04 11:30:00,6.58,6.64,6.58,6.62,1024800.0,6.4319,6.4906,6.4319,6.471,1024800.0
2011-08-04 11:40:00,6.61,6.62,6.52,6.54,991400.0,6.4612,6.471,6.3733,6.3928,991400.0
2011-08-04 11:50:00,6.54,6.59,6.52,6.59,1120800.0,6.3928,6.4417,6.3733,6.4417,1120800.0
2011-08-04 12:00:00,6.58,6.61,6.56,6.58,1093000.0,6.4319,6.4612,6.4124,6.4319,1093000.0
2011-08-04 12:10:00,6.58,6.63,6.56,6.62,837700.0,6.4319,6.4808,6.4124,6.471,837700.0
2011-08-04 12:20:00,6.62,6.65,6.6,6.64,844400.0,6.471,6.5003,6.4515,6.4906,844400.0
2011-08-04 12:30:00,6.64,6.67,6.63,6.65,425300.0,6.4906,6.5199,6.4808,6.5003,425300.0
2011-08-04 12:40:00,6.64,6.7,6.64,6.68,646200.0,6.4906,6.5492,6.4906,6.5297,646200.0
2011-08-04 12:50:00,6.68,6.68,6.61,6.61,596400.0,6.5297,6.5297,6.4612,6.4612,596400.0
2011-08-04 13:00:00,6.61,6.64,6.6,6.62,758700.0,6.4612,6.4906,6.4515,6.471,758700.0
2011-08-04 13:10:00,6.62,6.63,6.57,6.59,532000.0,6.471,6.4808,6.4221,6.4417,532000.0
2011-08-04 13:20:00,6.59,6.62,6.58,6.62,512800.0,6.4417,6.471,6.4319,6.471,512800.0
2011-08-04 13:30:00,6.61,6.62,6.59,6.62,417500.0,6.4612,6.471,6.4417,6.471,417500.0
2011-08-04 13:40:00,6.62,6.64,6.61,6.62,789800.0,6.471,6.4906,6.4612,6.471,789800.0
2011-08-04 13:50:00,6.61,6.63,6.6,6.61,472100.0,6.4612,6.4808,6.4515,6.4612,472100.0
2011-08-04 14:00:00,6.61,6.63,6.58,6.6,1776300.0,6.4612,6.4808,6.4319,6.4515,1776300.0
2011-08-04 14:10:00,6.6,6.65,6.6,6.6,2159600.0,6.4515,6.5003,6.4515,6.4515,2159600.0
2011-08-04 14:20:00,6.6,6.61,6.54,6.57,2073300.0,6.4515,6.4612,6.3928,6.4221,2073300.0
2011-08-04 14:30:00,6.56,6.63,6.55,6.61,1418600.0,6.4124,6.4808,6.4026,6.4612,1418600.0
2011-08-04 14:40:00,6.61,6.62,6.6,6.6,396000.0,6.4612,6.471,6.4515,6.4515,396000.0
2011-08-04 14:50:00,6.6,6.61,6.55,6.56,844700.0,6.4515,6.4612,6.4026,6.4124,844700.0
2011-08-04 15:00:00,6.56,6.61,6.54,6.57,1193200.0,6.4124,6.4612,6.3928,6.4221,1193200.0
2011-08-04 15:10:00,6.58,6.59,6.51,6.52,968700.0,6.4319,6.4417,6.3635,6.3733,968700.0
2011-08-04 15:20:00,6.53,6.54,6.5,6.5,837800.0,6.383,6.3928,6.3537,6.3537,837800.0
2011-08-04 15:30:00,6.51,6.52,6.47,6.5,1438200.0,6.3635,6.3733,6.3244,6.3537,1438200.0
2011-08-04 15:40:00,6.5,6.5,6.41,6.43,2549900.0,6.3537,6.3537,6.2657,6.2853,2549900.0
2011-08-04 15:50:00,6.43,6.44,6.37,6.4,3747500.0,6.2853,6.2951,6.2266,6.256,3747500.0
2011-08-05 09:30:00,6.53,6.75,6.52,6.6,2972500.0,6.383,6.5981,6.3733,6.4515,2972500.0
2011-08-05 09:40:00,6.59,6.6,6.45,6.51,1843400.0,6.4417,6.4515,6.3048,6.3635,1843400.0
2011-08-05 09:50:00,6.51,6.51,6.31,6.39,2195400.0,6.3635,6.3635,6.168,6.2462,2195400.0
2011-08-05 10:00:00,6.38,6.5,6.35,6.5,2284200.0,6.2364,6.3537,6.2071,6.3537,2284200.0
2011-08-05 10:10:00,6.5,6.53,6.4,6.51,1867200.0,6.3537,6.383,6.256,6.3635,1867200.0
2011-08-05 10:20:00,6.51,6.53,6.47,6.5,1222100.0,6.3635,6.383,6.3244,6.3537,1222100.0
2011-08-05 10:30:00,6.5,6.51,6.4,6.44,1224600.0,6.3537,6.3635,6.256,6.2951,1224600.0
2011-08-05 10:40:00,6.44,6.45,6.38,6.43,1425300.0,6.2951,6.3048,6.2364,6.2853,1425300.0
2011-08-05 10:50:00,6.44,6.46,6.38,6.43,1174400.0,6.2951,6.3146,6.2364,6.2853,1174400.0
2011-08-05 11:00:00,6.43,6.44,6.36,6.37,1272600.0,6.2853,6.2951,6.2169,6.2266,1272600.0
2011-08-05 11:10:00,6.38,6.39,6.29,6.3,1612000.0,6.2364,6.2462,6.1484,6.1582,1612000.0
2011-08-05 11:20:00,6.3,6.39,6.25,6.33,1636800.0,6.1582,6.2462,6.1093,6.1875,1636800.0
2011-08-05 11:30:00,6.33,6.35,6.27,6.28,1158400.0,6.1875,6.2071,6.1289,6.1387,1158400.0
2011-08-05 11:40:00,6.29,6.29,6.16,6.17,1549300.0,6.1484,6.1484,6.0214,6.0311,1549300.0
2011-08-05 11:50:00,6.16,6.19,6.09,6.13,1646600.0,6.0214,6.0507,5.9529,5.992,1646600.0
2011-08-05 12:00:00,6.13,6.18,6.11,6.18,1512600.0,5.992,6.0409,5.9725,6.0409,1512600.0
2011-08-05 12:10:00,6.18,6.32,6.17,6.26,1989300.0,6.0409,6.1778,6.0311,6.1191,1989300.0
2011-08-05 12:20:00,6.27,6.29,6.22,6.23,1281800.0,6.1289,6.1484,6.08,6.0898,1281800.0
2011-08-05 12:30:00,6.24,6.38,6.22,6.36,1189100.0,6.0996,6.2364,6.08,6.2169,1189100.0
2011-08-05 12:40:00,6.35,6.48,6.31,6.46,1499400.0,6.2071,6.3342,6.168,6.3146,1499400.0
2011-08-05 12:50:00,6.45,6.5,6.42,6.45,1179600.0,6.3048,6.3537,6.2755,6.3048,1179600.0
2011-08-05 13:00:00,6.45,6.5,6.38,6.45,1624800.0,6.3048,6.3537,6.2364,6.3048,1624800.0
2011-08-05 13:10:00,6.45,6.55,6.45,6.53,1539800.0,6.3048,6.4026,6.3048,6.383,1539800.0
2011-08-05 13:20:00,6.54,6.56,6.51,6.52,878900.0,6.3928,6.4124,6.3635,6.3733,878900.0
2011-08-05 13:30:00,6.53,6.55,6.48,6.49,861100.0,6.383,6.4026,6.3342,6.3439,861100.0
2011-08-05 13:40:00,6.48,6.53,6.45,6.53,705000.0,6.3342,6.383,6.3048,6.383,705000.0
2011-08-05 13:50:00,6.53,6.58,6.5,6.52,624400.0,6.383,6.4319,6.3537,6.3733,624400.0
2011-08-05 14:00:00,6.52,6.53,6.44,6.46,786100.0,6.3733,6.383,6.2951,6.3146,786100.0
2011-08-05 14:10:00,6.46,6.47,6.42,6.45,730800.0,6.3146,6.3244,6.2755,6.3048,730800.0
2011-08-05 14:20:00,6.45,6.49,6.44,6.44,672600.0,6.3048,6.3439,6.2951,6.2951,672600.0
2011-08-05 14:30:00,6.45,6.45,6.4,6.45,900300.0,6.3048,6.3048,6.256,6.3048,900300.0
2011-08-05 14:40:00,6.45,6.45,6.41,6.41,770200.0,6.3048,6.3048,6.2657,6.2657,770200.0
2011-08-05 14:50:00,6.41,6.42,6.35,6.36,968700.0,6.2657,6.2755,6.2071,6.2169,968700.0
2011-08-05 15:00:00,6.37,6.38,6.24,6.29,1408800.0,6.2266,6.2364,6.0996,6.1484,1408800.0
2011-08-05 15:10:00,6.29,6.33,6.26,6.31,1248400.0,6.1484,6.1875,6.1191,6.168,1248400.0
2011-08-05 15:20:00,6.31,6.36,6.27,6.27,930500.0,6.168,6.2169,6.1289,6.1289,930500.0
2011-08-05 15:30:00,6.28,6.35,6.27,6.34,1252500.0,6.1387,6.2071,6.1289,6.1973,1252500.0
2011-08-05 15:40:00,6.34,6.37,6.3,6.31,2061300.0,6.1973,6.2266,6.1582,6.168,2061300.0
2011-08-05 15:50:00,6.31,6.34,6.29,6.31,2026700.0,6.168,6.1973,6.1484,6.168,2026700.0
2011-08-08 09:30:00,6.0,6.13,5.92,6.13,2622500.0,5.865,5.992,5.7868,5.992,2622500.0
2011-08-08 09:40:00,6.14,6.19,6.02,6.05,1466800.0,6.0018,6.0507,5.8845,5.9138,1466800.0
2011-08-08 09:50:00,6.05,6.1,6.0,6.06,1027400.0,5.9138,5.9627,5.865,5.9236,1027400.0
2011-08-08 10:00:00,6.07,6.11,6.04,6.05,1038300.0,5.9334,5.9725,5.9041,5.9138,1038300.0
2011-08-08 10:10:00,6.06,6.06,5.98,6.04,2212100.0,5.9236,5.9236,5.8454,5.9041,2212100.0
2011-08-08 10:20:00,6.06,6.06,5.93,5.93,1772800.0,5.9236,5.9236,5.7965,5.7965,1772800.0
2011-08-08 10:30:00,5.93,5.98,5.89,5.92,1943900.0,5.7965,5.8454,5.7574,5.7868,1943900.0
2011-08-08 10:40:00,5.93,5.95,5.86,5.9,2517300.0,5.7965,5.8161,5.7281,5.7672,2517300.0
2011-08-08 10:50:00,5.9,5.94,5.89,5.9,1930600.0,5.7672,5.8063,5.7574,5.7672,1930600.0
2011-08-08 11:00:00,5.9,5.95,5.85,5.94,2732400.0,5.7672,5.8161,5.7183,5.8063,2732400.0
2011-08-08 11:10:00,5.94,6.0,5.92,5.98,2185300.0,5.8063,5.865,5.7868,5.8454,2185300.0
2011-08-08 11:20:00,5.99,5.99,5.93,5.96,1026300.0,5.8552,5.8552,5.7965,5.8259,1026300.0
2011-08-08 11:30:00,5.96,5.96,5.91,5.95,988800.0,5.8259,5.8259,5.777,5.8161,988800.0
2011-08-08 11:40:00,5.94,5.99,5.92,5.99,680300.0,5.8063,5.8552,5.7868,5.8552,680300.0
2011-08-08 11:50:00,5.98,6.0,5.94,5.96,962000.0,5.8454,5.865,5.8063,5.8259,962000.0
2011-08-08 12:00:00,5.96,5.98,5.95,5.96,1937600.0,5.8259,5.8454,5.8161,5.8259,1937600.0
2011-08-08 12:10:00,5.96,5.98,5.91,5.93,1072300.0,5.8259,5.8454,5.777,5.7965,1072300.0
2011-08-08 12:20:00,5.92,5.97,5.91,5.93,783100.0,5.7868,5.8356,5.777,5.7965,783100.0
2011-08-08 12:30:00,5.93,5.94,5.91,5.92,494300.0,5.7965,5.8063,5.777,5.7868,494300.0
2011-08-08 12:40:00,5.91,5.96,5.9,5.93,770200.0,5.777,5.8259,5.7672,5.7965,770200.0
2011-08-08 12:50:00,5.93,5.94,5.9,5.91,530000.0,5.7965,5.8063,5.7672,5.777,530000.0
2011-08-08 13:00:00,5.91,5.95,5.89,5.89,634500.0,5.777,5.8161,5.7574,5.7574,634500.0
2011-08-08 13:10:00,5.9,5.91,5.83,5.86,792500.0,5.7672,5.777,5.6988,5.7281,792500.0
2011-08-08 13:20:00,5.85,5.9,5.84,5.89,486700.0,5.7183,5.7672,5.7086,5.7574,486700.0
2011-08-08 13:30:00,5.89,5.89,5.8,5.81,755500.0,5.7574,5.7574,5.6695,5.6792,755500.0
2011-08-08 13:40:00,5.81,5.83,5.77,5.79,934800.0,5.6792,5.6988,5.6401,5.6597,934800.0
2011-08-08 13:50:00,5.79,5.83,5.73,5.74,1439000.0,5.6597,5.6988,5.601,5.6108,1439000.0
2011-08-08 14:00:00,5.73,5.76,5.67,5.71,2821400.0,5.601,5.6304,5.5424,5.5815,2821400.0
2011-08-08 14:10:00,5.7,5.73,5.65,5.66,979400.0,5.5717,5.601,5.5228,5.5326,979400.0
2011-08-08 14:20:00,5.67,5.7,5.65,5.67,1538800.0,5.5424,5.5717,5.5228,5.5424,1538800.0
2011-08-08 14:30:00,5.67,5.72,5.66,5.67,1006000.0,5.5424,5.5913,5.5326,5.5424,1006000.0
2011-08-08 14:40:00,5.68,5.72,5.67,5.69,855100.0,5.5522,5.5913,5.5424,5.5619,855100.0
2011-08-08 14:50:00,5.7,5.72,5.68,5.7,744200.0,5.5717,5.5913,5.5522,5.5717,744200.0
2011-08-08 15:00:00,5.7,5.74,5.68,5.74,598700.0,5.5717,5.6108,5.5522,5.6108,598700.0
2011-08-08 15:10:00,5.74,5.84,5.71,5.81,1294800.0,5.6108,5.7086,5.5815,5.6792,1294800.0
2011-08-08 15:20:00,5.81,5.85,5.79,5.83,1372400.0,5.6792,5.7183,5.6597,5.6988,1372400.0
2011-08-08 15:30:00,5.83,5.84,5.77,5.78,690000.0,5.6988,5.7086,5.6401,5.6499,690000.0
2011-08-08 15:40:00,5.78,5.81,5.73,5.76,2897400.0,5.6499,5.6792,5.601,5.6304,2897400.0
2011-08-08 15:50:00,5.76,5.76,5.7,5.72,2045900.0,5.6304,5.6304,5.5717,5.5913,2045900.0
2011-08-09 09:30:00,5.99,6.01,5.85,5.85,2154700.0,5.8552,5.8747,5.7183,5.7183,2154700.0
2011-08-09 09:40:00,5.85,5.89,5.76,5.86,1762300.0,5.7183,5.7574,5.6304,5.7281,1762300.0
2011-08-09 09:50:00,5.85,5.96,5.85,5.95,1287200.0,5.7183,5.8259,5.7183,5.8161,1287200.0
2011-08-09 10:00:00,5.96,6.0,5.95,5.96,1385100.0,5.8259,5.865,5.8161,5.8259,1385100.0
2011-08-09 10:10:00,5.96,5.99,5.94,5.96,1335400.0,5.8259,5.8552,5.8063,5.8259,1335400.0
2011-08-09 10:20:00,5.96,6.01,5.95,6.0,1903600.0,5.8259,5.8747,5.8161,5.865,1903600.0
2011-08-09 10:30:00,6.0,6.1,6.0,6.07,1845900.0,5.865,5.9627,5.865,5.9334,1845900.0
2011-08-09 10:40:00,6.07,6.1,6.04,6.09,1607800.0,5.9334,5.9627,5.9041,5.9529,1607800.0
2011-08-09 10:50:00,6.09,6.14,6.08,6.08,1471400.0,5.9529,6.0018,5.9432,5.9432,1471400.0
2011-08-09 11:00:00,6.08,6.08,6.05,6.06,927200.0,5.9432,5.9432,5.9138,5.9236,927200.0
2011-08-09 11:10:00,6.05,6.06,6.01,6.06,1046900.0,5.9138,5.9236,5.8747,5.9236,1046900.0
2011-08-09 11:20:00,6.06,6.1,6.05,6.1,609200.0,5.9236,5.9627,5.9138,5.9627,609200.0
2011-08-09 11:30:00,6.1,6.11,6.08,6.08,725700.0,5.9627,5.9725,5.9432,5.9432,725700.0
2011-08-09 11:40:00,6.08,6.11,6.08,6.1,325400.0,5.9432,5.9725,5.9432,5.9627,325400.0
2011-08-09 11:50:00,6.1,6.12,6.09,6.12,861100.0,5.9627,5.9823,5.9529,5.9823,861100.0
2011-08-09 12:00:00,6.12,6.16,6.11,6.15,1089100.0,5.9823,6.0214,5.9725,6.0116,1089100.0
2011-08-09 12:10:00,6.15,6.15,6.13,6.13,327600.0,6.0116,6.0116,5.992,5.992,327600.0
2011-08-09 12:20:00,6.14,6.14,6.13,6.14,221600.0,6.0018,6.0018,5.992,6.0018,221600.0
2011-08-09 12:30:00,6.13,6.15,6.13,6.13,559000.0,5.992,6.0116,5.992,5.992,559000.0
2011-08-09 12:40:00,6.13,6.14,6.12,6.12,220500.0,5.992,6.0018,5.9823,5.9823,220500.0
2011-08-09 12:50:00,6.12,6.13,6.1,6.1,317700.0,5.9823,5.992,5.9627,5.9627,317700.0
2011-08-09 13:00:00,6.1,6.11,6.06,6.07,1032600.0,5.9627,5.9725,5.9236,5.9334,1032600.0
2011-08-09 13:10:00,6.08,6.08,6.04,6.05,353500.0,5.9432,5.9432,5.9041,5.9138,353500.0
2011-08-09 13:20:00,6.04,6.05,6.03,6.04,351900.0,5.9041,5.9138,5.8943,5.9041,351900.0
2011-08-09 13:30:00,6.04,6.04,6.02,6.02,496500.0,5.9041,5.9041,5.8845,5.8845,496500.0
2011-08-09 13:40:00,6.03,6.03,6.01,6.01,216800.0,5.8943,5.8943,5.8747,5.8747,216800.0
2011-08-09 13:50:00,6.01,6.03,6.0,6.01,611200.0,5.8747,5.8943,5.865,5.8747,611200.0
2011-08-09 14:00:00,6.02,6.03,5.97,5.98,913300.0,5.8845,5.8943,5.8356,5.8454,913300.0
2011-08-09 14:10:00,5.97,6.06,5.92,5.95,903300.0,5.8356,5.9236,5.7868,5.8161,903300.0
2011-08-09 14:20:00,5.95,6.0,5.88,5.96,2019800.0,5.8161,5.865,5.7477,5.8259,2019800.0
2011-08-09 14:30:00,5.96,5.97,5.86,5.9,2140400.0,5.8259,5.8356,5.7281,5.7672,2140400.0
2011-08-09 14:40:00,5.9,5.91,5.76,5.8,1671500.0,5.7672,5.777,5.6304,5.6695,1671500.0
2011-08-09 14:50:00,5.8,5.89,5.8,5.85,1196000.0,5.6695,5.7574,5.6695,5.7183,1196000.0
2011-08-09 15:00:00,5.85,5.93,5.84,5.9,1172000.0,5.7183,5.7965,5.7086,5.7672,1172000.0
2011-08-09 15:10:00,5.9,6.1,5.9,6.08,1859800.0,5.7672,5.9627,5.7672,5.9432,1859800.0
2011-08-09 15:20:00,6.08,6.09,6.03,6.05,1094100.0,5.9432,5.9529,5.8943,5.9138,1094100.0
2011-08-09 15:30:00,6.05,6.06,6.0,6.03,591300.0,5.9138,5.9236,5.865,5.8943,591300.0
2011-08-09 15:40:00,6.03,6.14,6.02,6.11,1664100.0,5.8943,6.0018,5.8845,5.9725,1664100.0
2011-08-09 15:50:00,6.11,6.2,6.11,6.2,2024000.0,5.9725,6.0605,5.9725,6.0605,2024000.0
2011-08-10 09:30:00,5.98,5.98,5.83,5.91,3366800.0,5.8454,5.8454,5.6988,5.777,3366800.0
2011-08-10 09:40:00,5.91,6.02,5.85,5.98,2926900.0,5.777,5.8845,5.7183,5.8454,2926900.0
2011-08-10 09:50:00,5.99,6.01,5.85,5.87,1553900.0,5.8552,5.8747,5.7183,5.7379,1553900.0
2011-08-10 10:00:00,5.87,5.94,5.85,5.87,2099100.0,5.7379,5.8063,5.7183,5.7379,2099100.0
2011-08-10 10:10:00,5.87,5.9,5.83,5.86,1518800.0,5.7379,5.7672,5.6988,5.7281,1518800.0
2011-08-10 10:20:00,5.86,5.89,5.83,5.86,1624800.0,5.7281,5.7574,5.6988,5.7281,1624800.0
2011-08-10 10:30:00,5.86,5.97,5.84,5.9,1841600.0,5.7281,5.8356,5.7086,5.7672,1841600.0
2011-08-10 10:40:00,5.9,5.94,5.85,5.88,1988400.0,5.7672,5.8063,5.7183,5.7477,1988400.0
2011-08-10 10:50:00,5.88,5.89,5.82,5.86,1412200.0,5.7477,5.7574,5.689,5.7281,1412200.0
2011-08-10 11:00:00,5.86,5.87,5.79,5.82,1776400.0,5.7281,5.7379,5.6597,5.689,1776400.0
2011-08-10 11:10:00,5.82,5.87,5.81,5.84,1399200.0,5.689,5.7379,5.6792,5.7086,1399200.0
2011-08-10 11:20:00,5.84,5.84,5.79,5.8,1422700.0,5.7086,5.7086,5.6597,5.6695,1422700.0
2011-08-10 11:30:00,5.79,5.83,5.79,5.82,1244900.0,5.6597,5.6988,5.6597,5.689,1244900.0
2011-08-10 11:40:00,5.82,5.86,5.8,5.81,905400.0,5.689,5.7281,5.6695,5.6792,905400.0
2011-08-10 11:50:00,5.81,5.89,5.8,5.84,938900.0,5.6792,5.7574,5.6695,5.7086,938900.0
2011-08-10 12:00:00,5.85,5.89,5.83,5.85,891600.0,5.7183,5.7574,5.6988,5.7183,891600.0
2011-08-10 12:10:00,5.85,5.88,5.82,5.87,705700.0,5.7183,5.7477,5.689,5.7379,705700.0
2011-08-10 12:20:00,5.87,5.88,5.82,5.82,817300.0,5.7379,5.7477,5.689,5.689,817300.0
2011-08-10 12:30:00,5.82,5.86,5.8,5.81,565000.0,5.689,5.7281,5.6695,5.6792,565000.0
2011-08-10 12:40:00,5.81,5.82,5.8,5.81,1052900.0,5.6792,5.689,5.6695,5.6792,1052900.0
2011-08-10 12:50:00,5.82,5.85,5.81,5.84,904000.0,5.689,5.7183,5.6792,5.7086,904000.0
2011-08-10 13:00:00,5.84,5.85,5.8,5.83,839100.0,5.7086,5.7183,5.6695,5.6988,839100.0
2011-08-10 13:10:00,5.82,5.84,5.8,5.81,677200.0,5.689,5.7086,5.6695,5.6792,677200.0
2011-08-10 13:20:00,5.8,5.83,5.77,5.81,869500.0,5.6695,5.6988,5.6401,5.6792,869500.0
2011-08-10 13:30:00,5.81,5.84,5.8,5.81,565600.0,5.6792,5.7086,5.6695,5.6792,565600.0
2011-08-10 13:40:00,5.82,5.91,5.8,5.89,1108400.0,5.689,5.777,5.6695,5.7574,1108400.0
2011-08-10 13:50:00,5.9,5.95,5.89,5.92,845100.0,5.7672,5.8161,5.7574,5.7868,845100.0
2011-08-10 14:00:00,5.92,5.97,5.9,5.97,1065300.0,5.7868,5.8356,5.7672,5.8356,1065300.0
2011-08-10 14:10:00,5.96,6.03,5.96,5.99,1771300.0,5.8259,5.8943,5.8259,5.8552,1771300.0
2011-08-10 14:20:00,6.0,6.04,5.98,6.01,796500.0,5.865,5.9041,5.8454,5.8747,796500.0
2011-08-10 14:30:00,6.01,6.03,5.97,5.97,1072200.0,5.8747,5.8943,5.8356,5.8356,1072200.0
2011-08-10 14:40:00,5.97,5.99,5.93,5.94,1630400.0,5.8356,5.8552,5.7965,5.8063,1630400.0
2011-08-10 14:50:00,5.95,5.95,5.88,5.88,823000.0,5.8161,5.8161,5.7477,5.7477,823000.0
2011-08-10 15:00:00,5.89,5.9,5.82,5.84,1398900.0,5.7574,5.7672,5.689,5.7086,1398900.0
2011-08-10 15:10:00,5.85,5.87,5.82,5.87,1121400.0,5.7183,5.7379,5.689,5.7379,1121400.0
2011-08-10 15:20:00,5.86,5.93,5.84,5.84,1364400.0,5.7281,5.7965,5.7086,5.7086,1364400.0
2011-08-10 15:30:00,5.84,5.86,5.78,5.82,1736400.0,5.7086,5.7281,5.6499,5.689,1736400.0
2011-08-10 15:40:00,5.82,5.85,5.79,5.82,2304500.0,5.689,5.7183,5.6597,5.689,2304500.0
2011-08-10 15:50:00,5.82,5.83,5.71,5.72,3798200.0,5.689,5.6988,5.5815,5.5913,3798200.0
2011-08-11 09:30:00,5.78,5.94,5.78,5.85,1852000.0,5.6499,5.8063,5.6499,5.7183,1852000.0
2011-08-11 09:40:00,5.85,5.89,5.8,5.83,1403200.0,5.7183,5.7574,5.6695,5.6988,1403200.0
2011-08-11 09:50:00,5.82,5.86,5.79,5.85,1343700.0,5.689,5.7281,5.6597,5.7183,1343700.0
2011-08-11 10:00:00,5.84,5.91,5.84,5.91,1497800.0,5.7086,5.777,5.7086,5.777,1497800.0
2011-08-11 10:10:00,5.91,6.0,5.83,5.94,3123200.0,5.777,5.865,5.6988,5.8063,3123200.0
2011-08-11 10:20:00,5.94,6.0,5.9,5.95,2570600.0,5.8063,5.865,5.7672,5.8161,2570600.0
2011-08-11 10:30:00,5.96,6.0,5.92,5.97,2044700.0,5.8259,5.865,5.7868,5.8356,2044700.0
2011-08-11 10:40:00,5.97,6.0,5.93,5.99,1539900.0,5.8356,5.865,5.7965,5.8552,1539900.0
2011-08-11 10:50:00,5.99,6.01,5.94,5.94,1578000.0,5.8552,5.8747,5.8063,5.8063,1578000.0
2011-08-11 11:00:00,5.95,6.0,5.94,5.98,1148200.0,5.8161,5.865,5.8063,5.8454,1148200.0
2011-08-11 11:10:00,5.99,6.01,5.96,5.99,2469700.0,5.8552,5.8747,5.8259,5.8552,2469700.0
2011-08-11 11:20:00,6.0,6.0,5.96,6.0,1119600.0,5.865,5.865,5.8259,5.865,1119600.0
2011-08-11 11:30:00,6.0,6.03,5.99,6.03,1570200.0,5.865,5.8943,5.8552,5.8943,1570200.0
2011-08-11 11:40:00,6.03,6.07,6.01,6.05,1462500.0,5.8943,5.9334,5.8747,5.9138,1462500.0
2011-08-11 11:50:00,6.06,6.14,6.05,6.11,1429400.0,5.9236,6.0018,5.9138,5.9725,1429400.0
2011-08-11 12:00:00,6.11,6.11,6.06,6.06,1082500.0,5.9725,5.9725,5.9236,5.9236,1082500.0
2011-08-11 12:10:00,6.06,6.07,6.03,6.05,869300.0,5.9236,5.9334,5.8943,5.9138,869300.0
2011-08-11 12:20:00,6.06,6.06,6.02,6.03,801500.0,5.9236,5.9236,5.8845,5.8943,801500.0
2011-08-11 12:30:00,6.03,6.07,6.02,6.07,617400.0,5.8943,5.9334,5.8845,5.9334,617400.0
2011-08-11 12:40:00,6.07,6.14,6.07,6.1,1849100.0,5.9334,6.0018,5.9334,5.9627,1849100.0
2011-08-11 12:50:00,6.11,6.19,6.1,6.16,707100.0,5.9725,6.0507,5.9627,6.0214,707100.0
2011-08-11 13:00:00,6.16,6.17,6.11,6.13,1474300.0,6.0214,6.0311,5.9725,5.992,1474300.0
2011-08-11 13:10:00,6.13,6.17,6.12,6.16,841000.0,5.992,6.0311,5.9823,6.0214,841000.0
2011-08-11 13:20:00,6.15,6.19,6.13,6.18,746800.0,6.0116,6.0507,5.992,6.0409,746800.0
2011-08-11 13:30:00,6.18,6.19,6.15,6.17,883100.0,6.0409,6.0507,6.0116,6.0311,883100.0
2011-08-11 13:40:00,6.16,6.18,6.12,6.15,572300.0,6.0214,6.0409,5.9823,6.0116,572300.0
2011-08-11 13:50:00,6.15,6.18,6.14,6.18,440000.0,6.0116,6.0409,6.0018,6.0409,440000.0
2011-08-11 14:00:00,6.18,6.19,6.16,6.18,546400.0,6.0409,6.0507,6.0214,6.0409,546400.0
2011-08-11 14:10:00,6.18,6.23,6.17,6.21,672500.0,6.0409,6.0898,6.0311,6.0702,672500.0
2011-08-11 14:20:00,6.21,6.27,6.21,6.26,1057200.0,6.0702,6.1289,6.0702,6.1191,1057200.0
2011-08-11 14:30:00,6.27,6.27,6.23,6.24,943200.0,6.1289,6.1289,6.0898,6.0996,943200.0
2011-08-11 14:40:00,6.24,6.25,6.23,6.23,569600.0,6.0996,6.1093,6.0898,6.0898,569600.0
2011-08-11 14:50:00,6.24,6.28,6.23,6.27,921900.0,6.0996,6.1387,6.0898,6.1289,921900.0
2011-08-11 15:00:00,6.27,6.34,6.26,6.32,1135100.0,6.1289,6.1973,6.1191,6.1778,1135100.0
2011-08-11 15:10:00,6.31,6.36,6.31,6.36,993300.0,6.168,6.2169,6.168,6.2169,993300.0
2011-08-11 15:20:00,6.36,6.42,6.35,6.39,1956900.0,6.2169,6.2755,6.2071,6.2462,1956900.0
2011-08-11 15:30:00,6.4,6.5,6.39,6.46,2857600.0,6.256,6.3537,6.2462,6.3146,2857600.0
2011-08-11 15:40:00,6.46,6.48,6.43,6.45,2295500.0,6.3146,6.3342,6.2853,6.3048,2295500.0
2011-08-11 15:50:00,6.45,6.46,6.35,6.36,3781900.0,6.3048,6.3146,6.2071,6.2169,3781900.0
2011-08-12 09:30:00,6.42,6.54,6.26,6.28,2395000.0,6.2755,6.3928,6.1191,6.1387,2395000.0
2011-08-12 09:40:00,6.28,6.39,6.26,6.39,1076400.0,6.1387,6.2462,6.1191,6.2462,1076400.0
2011-08-12 09:50:00,6.39,6.39,6.2,6.28,1198100.0,6.2462,6.2462,6.0605,6.1387,1198100.0
2011-08-12 10:00:00,6.27,6.32,6.19,6.19,2099000.0,6.1289,6.1778,6.0507,6.0507,2099000.0
2011-08-12 10:10:00,6.19,6.26,6.17,6.25,1415000.0,6.0507,6.1191,6.0311,6.1093,1415000.0
2011-08-12 10:20:00,6.25,6.3,6.22,6.29,968600.0,6.1093,6.1582,6.08,6.1484,968600.0
2011-08-12 10:30:00,6.29,6.35,6.26,6.34,706800.0,6.1484,6.2071,6.1191,6.1973,706800.0
2011-08-12 10:40:00,6.33,6.34,6.23,6.23,965900.0,6.1875,6.1973,6.0898,6.0898,965900.0
2011-08-12 10:50:00,6.24,6.25,6.2,6.24,964300.0,6.0996,6.1093,6.0605,6.0996,964300.0
2011-08-12 11:00:00,6.24,6.25,6.2,6.22,533400.0,6.0996,6.1093,6.0605,6.08,533400.0
2011-08-12 11:10:00,6.21,6.25,6.21,6.23,569200.0,6.0702,6.1093,6.0702,6.0898,569200.0
2011-08-12 11:20:00,6.23,6.23,6.21,6.23,413800.0,6.0898,6.0898,6.0702,6.0898,413800.0
2011-08-12 11:30:00,6.23,6.27,6.21,6.25,448600.0,6.0898,6.1289,6.0702,6.1093,448600.0
2011-08-12 11:40:00,6.25,6.29,6.24,6.27,486100.0,6.1093,6.1484,6.0996,6.1289,486100.0
2011-08-12 11:50:00,6.28,6.32,6.26,6.29,739300.0,6.1387,6.1778,6.1191,6.1484,739300.0
2011-08-12 12:00:00,6.29,6.31,6.27,6.31,569400.0,6.1484,6.168,6.1289,6.168,569400.0
2011-08-12 12:10:00,6.31,6.31,6.27,6.31,753500.0,6.168,6.168,6.1289,6.168,753500.0
2011-08-12 12:20:00,6.3,6.31,6.25,6.28,795400.0,6.1582,6.168,6.1093,6.1387,795400.0
2011-08-12 12:30:00,6.28,6.29,6.25,6.25,422200.0,6.1387,6.1484,6.1093,6.1093,422200.0
2011-08-12 12:40:00,6.25,6.28,6.25,6.25,265500.0,6.1093,6.1387,6.1093,6.1093,265500.0
2011-08-12 12:50:00,6.25,6.27,6.24,6.26,331100.0,6.1093,6.1289,6.0996,6.1191,331100.0
2011-08-12 13:00:00,6.25,6.27,6.23,6.24,243600.0,6.1093,6.1289,6.0898,6.0996,243600.0
2011-08-12 13:10:00,6.23,6.26,6.23,6.25,248600.0,6.0898,6.1191,6.0898,6.1093,248600.0
2011-08-12 13:20:00,6.25,6.26,6.22,6.23,346400.0,6.1093,6.1191,6.08,6.0898,346400.0
2011-08-12 13:30:00,6.23,6.23,6.21,6.22,294100.0,6.0898,6.0898,6.0702,6.08,294100.0
2011-08-12 13:40:00,6.23,6.24,6.22,6.24,231300.0,6.0898,6.0996,6.08,6.0996,231300.0
2011-08-12 13:50:00,6.24,6.24,6.23,6.24,169400.0,6.0996,6.0996,6.0898,6.0996,169400.0
2011-08-12 14:00:00,6.24,6.26,6.23,6.26,205500.0,6.0996,6.1191,6.0898,6.1191,205500.0
2011-08-12 14:10:00,6.25,6.26,6.2,6.23,525100.0,6.1093,6.1191,6.0605,6.0898,525100.0
2011-08-12 14:20:00,6.22,6.23,6.19,6.21,518000.0,6.08,6.0898,6.0507,6.0702,518000.0
2011-08-12 14:30:00,6.21,6.22,6.17,6.17,594000.0,6.0702,6.08,6.0311,6.0311,594000.0
2011-08-12 14:40:00,6.18,6.21,6.17,6.19,639700.0,6.0409,6.0702,6.0311,6.0507,639700.0
2011-08-12 14:50:00,6.19,6.21,6.18,6.2,402000.0,6.0507,6.0702,6.0409,6.0605,402000.0
2011-08-12 15:00:00,6.21,6.22,6.18,6.19,536200.0,6.0702,6.08,6.0409,6.0507,536200.0
2011-08-12 15:10:00,6.18,6.21,6.18,6.2,810700.0,6.0409,6.0702,6.0409,6.0605,810700.0
2011-08-12 15:20:00,6.2,6.22,6.19,6.2,725900.0,6.0605,6.08,6.0507,6.0605,725900.0
2011-08-12 15:30:00,6.2,6.21,6.16,6.19,906000.0,6.0605,6.0702,6.0214,6.0507,906000.0
2011-08-12 15:40:00,6.19,6.19,6.16,6.17,573400.0,6.0507,6.0507,6.0214,6.0311,573400.0
2011-08-12 15:50:00,6.17,6.19,6.17,6.18,1340800.0,6.0311,6.0507,6.0311,6.0409,1340800.0
2011-08-15 09:30:00,6.24,6.27,6.18,6.22,1070200.0,6.0996,6.1289,6.0409,6.08,1070200.0
2011-08-15 09:40:00,6.21,6.28,6.2,6.27,635300.0,6.0702,6.1387,6.0605,6.1289,635300.0
2011-08-15 09:50:00,6.27,6.32,6.27,6.32,1321100.0,6.1289,6.1778,6.1289,6.1778,1321100.0
2011-08-15 10:00:00,6.31,6.37,6.29,6.37,840300.0,6.168,6.2266,6.1484,6.2266,840300.0
2011-08-15 10:10:00,6.37,6.46,6.36,6.4,1261800.0,6.2266,6.3146,6.2169,6.256,1261800.0
2011-08-15 10:20:00,6.41,6.48,6.4,6.46,1650600.0,6.2657,6.3342,6.256,6.3146,1650600.0
2011-08-15 10:30:00,6.46,6.47,6.39,6.4,1138000.0,6.3146,6.3244,6.2462,6.256,1138000.0
2011-08-15 10:40:00,6.4,6.4,6.38,6.39,663200.0,6.256,6.256,6.2364,6.2462,663200.0
2011-08-15 10:50:00,6.39,6.4,6.32,6.33,1177000.0,6.2462,6.256,6.1778,6.1875,1177000.0
2011-08-15 11:00:00,6.33,6.35,6.31,6.33,686600.0,6.1875,6.2071,6.168,6.1875,686600.0
2011-08-15 11:10:00,6.33,6.33,6.28,6.29,613700.0,6.1875,6.1875,6.1387,6.1484,613700.0
2011-08-15 11:20:00,6.28,6.32,6.28,6.32,449900.0,6.1387,6.1778,6.1387,6.1778,449900.0
2011-08-15 11:30:00,6.32,6.33,6.3,6.33,483200.0,6.1778,6.1875,6.1582,6.1875,483200.0
2011-08-15 11:40:00,6.33,6.36,6.33,6.36,275000.0,6.1875,6.2169,6.1875,6.2169,275000.0
2011-08-15 11:50:00,6.36,6.38,6.35,6.38,157500.0,6.2169,6.2364,6.2071,6.2364,157500.0
2011-08-15 12:00:00,6.38,6.4,6.36,6.36,676200.0,6.2364,6.256,6.2169,6.2169,676200.0
2011-08-15 12:10:00,6.36,6.36,6.35,6.35,241900.0,6.2169,6.2169,6.2071,6.2071,241900.0
2011-08-15 12:20:00,6.35,6.36,6.33,6.34,217400.0,6.2071,6.2169,6.1875,6.1973,217400.0
2011-08-15 12:30:00,6.33,6.38,6.33,6.37,812300.0,6.1875,6.2364,6.1875,6.2266,812300.0
2011-08-15 12:40:00,6.38,6.4,6.36,6.38,1028300.0,6.2364,6.256,6.2169,6.2364,1028300.0
2011-08-15 12:50:00,6.39,6.43,6.38,6.42,442000.0,6.2462,6.2853,6.2364,6.2755,442000.0
2011-08-15 13:00:00,6.42,6.43,6.4,6.4,292900.0,6.2755,6.2853,6.256,6.256,292900.0
2011-08-15 13:10:00,6.41,6.41,6.37,6.38,293800.0,6.2657,6.2657,6.2266,6.2364,293800.0
2011-08-15 13:20:00,6.37,6.39,6.37,6.39,136900.0,6.2266,6.2462,6.2266,6.2462,136900.0
2011-08-15 13:30:00,6.39,6.4,6.38,6.4,290700.0,6.2462,6.256,6.2364,6.256,290700.0
2011-08-15 13:40:00,6.4,6.42,6.39,6.42,189400.0,6.256,6.2755,6.2462,6.2755,189400.0
2011-08-15 13:50:00,6.41,6.43,6.41,6.42,330200.0,6.2657,6.2853,6.2657,6.2755,330200.0
2011-08-15 14:00:00,6.42,6.44,6.4,6.44,228700.0,6.2755,6.2951,6.256,6.2951,228700.0
2011-08-15 14:10:00,6.43,6.44,6.42,6.43,170800.0,6.2853,6.2951,6.2755,6.2853,170800.0
2011-08-15 14:20:00,6.43,6.45,6.43,6.44,227600.0,6.2853,6.3048,6.2853,6.2951,227600.0
2011-08-15 14:30:00,6.44,6.45,6.41,6.43,428500.0,6.2951,6.3048,6.2657,6.2853,428500.0
2011-08-15 14:40:00,6.42,6.44,6.42,6.44,210300.0,6.2755,6.2951,6.2755,6.2951,210300.0
2011-08-15 14:50:00,6.44,6.45,6.42,6.45,372100.0,6.2951,6.3048,6.2755,6.3048,372100.0
2011-08-15 15:00:00,6.45,6.45,6.43,6.45,441200.0,6.3048,6.3048,6.2853,6.3048,441200.0
2011-08-15 15:10:00,6.45,6.45,6.44,6.45,206900.0,6.3048,6.3048,6.2951,6.3048,206900.0
2011-08-15 15:20:00,6.45,6.45,6.42,6.43,393400.0,6.3048,6.3048,6.2755,6.2853,393400.0
2011-08-15 15:30:00,6.42,6.46,6.42,6.45,510100.0,6.2755,6.3146,6.2755,6.3048,510100.0
2011-08-15 15:40:00,6.45,6.47,6.45,6.47,886600.0,6.3048,6.3244,6.3048,6.3244,886600.0
2011-08-15 15:50:00,6.47,6.48,6.46,6.48,1082000.0,6.3244,6.3342,6.3146,6.3342,1082000.0
2011-08-16 09:30:00,6.41,6.46,6.3,6.42,1281900.0,6.2657,6.3146,6.1582,6.2755,1281900.0
2011-08-16 09:40:00,6.41,6.47,6.39,6.39,624000.0,6.2657,6.3244,6.2462,6.2462,624000.0
2011-08-16 09:50:00,6.39,6.42,6.38,6.38,640000.0,6.2462,6.2755,6.2364,6.2364,640000.0
2011-08-16 10:00:00,6.38,6.4,6.35,6.35,422600.0,6.2364,6.256,6.2071,6.2071,422600.0
2011-08-16 10:10:00,6.36,6.37,6.34,6.37,555100.0,6.2169,6.2266,6.1973,6.2266,555100.0
2011-08-16 10:20:00,6.37,6.39,6.34,6.39,689100.0,6.2266,6.2462,6.1973,6.2462,689100.0
2011-08-16 10:30:00,6.39,6.41,6.37,6.41,218000.0,6.2462,6.2657,6.2266,6.2657,218000.0
2011-08-16 10:40:00,6.41,6.43,6.4,6.41,297500.0,6.2657,6.2853,6.256,6.2657,297500.0
2011-08-16 10:50:00,6.41,6.44,6.39,6.43,356200.0,6.2657,6.2951,6.2462,6.2853,356200.0
2011-08-16 11:00:00,6.43,6.44,6.4,6.41,364200.0,6.2853,6.2951,6.256,6.2657,364200.0
2011-08-16 11:10:00,6.41,6.41,6.4,6.41,89500.0,6.2657,6.2657,6.256,6.2657,89500.0
2011-08-16 11:20:00,6.41,6.41,6.4,6.4,60000.0,6.2657,6.2657,6.256,6.256,60000.0
2011-08-16 11:30:00,6.4,6.41,6.4,6.4,78000.0,6.256,6.2657,6.256,6.256,78000.0
2011-08-16 11:40:00,6.41,6.42,6.4,6.41,224000.0,6.2657,6.2755,6.256,6.2657,224000.0
2011-08-16 11:50:00,6.41,6.42,6.41,6.42,92300.0,6.2657,6.2755,6.2657,6.2755,92300.0
2011-08-16 12:00:00,6.41,6.42,6.39,6.42,949800.0,6.2657,6.2755,6.2462,6.2755,949800.0
2011-08-16 12:10:00,6.42,6.45,6.38,6.4,1239300.0,6.2755,6.3048,6.2364,6.256,1239300.0
2011-08-16 12:20:00,6.4,6.4,6.31,6.32,1039700.0,6.256,6.256,6.168,6.1778,1039700.0
2011-08-16 12:30:00,6.31,6.33,6.29,6.32,604300.0,6.168,6.1875,6.1484,6.1778,604300.0
2011-08-16 12:40:00,6.31,6.33,6.27,6.28,361700.0,6.168,6.1875,6.1289,6.1387,361700.0
2011-08-16 12:50:00,6.28,6.29,6.25,6.25,202200.0,6.1387,6.1484,6.1093,6.1093,202200.0
2011-08-16 13:00:00,6.25,6.26,6.19,6.2,822600.0,6.1093,6.1191,6.0507,6.0605,822600.0
2011-08-16 13:10:00,6.2,6.24,6.19,6.23,500000.0,6.0605,6.0996,6.0507,6.0898,500000.0
2011-08-16 13:20:00,6.23,6.25,6.22,6.24,279100.0,6.0898,6.1093,6.08,6.0996,279100.0
2011-08-16 13:30:00,6.23,6.25,6.22,6.23,246800.0,6.0898,6.1093,6.08,6.0898,246800.0
2011-08-16 13:40:00,6.23,6.24,6.21,6.24,288700.0,6.0898,6.0996,6.0702,6.0996,288700.0
2011-08-16 13:50:00,6.24,6.28,6.23,6.26,267100.0,6.0996,6.1387,6.0898,6.1191,267100.0
2011-08-16 14:00:00,6.26,6.28,6.26,6.27,196500.0,6.1191,6.1387,6.1191,6.1289,196500.0
2011-08-16 14:10:00,6.26,6.29,6.26,6.27,414000.0,6.1191,6.1484,6.1191,6.1289,414000.0
2011-08-16 14:20:00,6.27,6.28,6.25,6.26,358000.0,6.1289,6.1387,6.1093,6.1191,358000.0
2011-08-16 14:30:00,6.25,6.27,6.24,6.25,825800.0,6.1093,6.1289,6.0996,6.1093,825800.0
2011-08-16 14:40:00,6.25,6.28,6.25,6.28,143500.0,6.1093,6.1387,6.1093,6.1387,143500.0
2011-08-16 14:50:00,6.28,6.28,6.24,6.25,304200.0,6.1387,6.1387,6.0996,6.1093,304200.0
2011-08-16 15:00:00,6.24,6.26,6.24,6.25,435100.0,6.0996,6.1191,6.0996,6.1093,435100.0
2011-08-16 15:10:00,6.25,6.27,6.25,6.27,227500.0,6.1093,6.1289,6.1093,6.1289,227500.0
2011-08-16 15:20:00,6.27,6.32,6.26,6.32,419900.0,6.1289,6.1778,6.1191,6.1778,419900.0
2011-08-16 15:30:00,6.32,6.32,6.31,6.32,290100.0,6.1778,6.1778,6.168,6.1778,290100.0
2011-08-16 15:40:00,6.32,6.34,6.31,6.33,769500.0,6.1778,6.1973,6.168,6.1875,769500.0
2011-08-16 15:50:00,6.33,6.33,6.28,6.29,1268500.0,6.1875,6.1875,6.1387,6.1484,1268500.0
2011-08-17 09:30:00,6.35,6.35,6.23,6.25,1129600.0,6.2071,6.2071,6.0898,6.1093,1129600.0
2011-08-17 09:40:00,6.25,6.35,6.25,6.33,1062700.0,6.1093,6.2071,6.1093,6.1875,1062700.0
2011-08-17 09:50:00,6.33,6.41,6.3,6.38,1353700.0,6.1875,6.2657,6.1582,6.2364,1353700.0
2011-08-17 10:00:00,6.38,6.38,6.33,6.34,347300.0,6.2364,6.2364,6.1875,6.1973,347300.0
2011-08-17 10:10:00,6.35,6.39,6.34,6.39,359500.0,6.2071,6.2462,6.1973,6.2462,359500.0
2011-08-17 10:20:00,6.38,6.4,6.37,6.38,893100.0,6.2364,6.256,6.2266,6.2364,893100.0
2011-08-17 10:30:00,6.38,6.39,6.32,6.33,788100.0,6.2364,6.2462,6.1778,6.1875,788100.0
2011-08-17 10:40:00,6.33,6.36,6.31,6.35,534400.0,6.1875,6.2169,6.168,6.2071,534400.0
2011-08-17 10:50:00,6.35,6.36,6.28,6.28,585400.0,6.2071,6.2169,6.1387,6.1387,585400.0
2011-08-17 11:00:00,6.28,6.3,6.25,6.29,1037100.0,6.1387,6.1582,6.1093,6.1484,1037100.0
2011-08-17 11:10:00,6.29,6.3,6.28,6.29,760500.0,6.1484,6.1582,6.1387,6.1484,760500.0
2011-08-17 11:20:00,6.29,6.29,6.22,6.23,641600.0,6.1484,6.1484,6.08,6.0898,641600.0
2011-08-17 11:30:00,6.23,6.24,6.22,6.23,449100.0,6.0898,6.0996,6.08,6.0898,449100.0
2011-08-17 11:40:00,6.22,6.24,6.18,6.19,663600.0,6.08,6.0996,6.0409,6.0507,663600.0
2011-08-17 11:50:00,6.19,6.19,6.16,6.18,437800.0,6.0507,6.0507,6.0214,6.0409,437800.0
2011-08-17 12:00:00,6.18,6.19,6.12,6.14,683700.0,6.0409,6.0507,5.9823,6.0018,683700.0
2011-08-17 12:10:00,6.14,6.14,6.1,6.11,1353500.0,6.0018,6.0018,5.9627,5.9725,1353500.0
2011-08-17 12:20:00,6.12,6.16,6.11,6.15,1020300.0,5.9823,6.0214,5.9725,6.0116,1020300.0
2011-08-17 12:30:00,6.15,6.18,6.14,6.15,691900.0,6.0116,6.0409,6.0018,6.0116,691900.0
2011-08-17 12:40:00,6.15,6.16,6.13,6.15,465900.0,6.0116,6.0214,5.992,6.0116,465900.0
2011-08-17 12:50:00,6.15,6.16,6.11,6.13,334000.0,6.0116,6.0214,5.9725,5.992,334000.0
2011-08-17 13:00:00,6.12,6.13,6.11,6.12,271300.0,5.9823,5.992,5.9725,5.9823,271300.0
2011-08-17 13:10:00,6.13,6.14,6.12,6.14,240600.0,5.992,6.0018,5.9823,6.0018,240600.0
2011-08-17 13:20:00,6.14,6.15,6.1,6.11,479800.0,6.0018,6.0116,5.9627,5.9725,479800.0
2011-08-17 13:30:00,6.11,6.11,6.08,6.1,559900.0,5.9725,5.9725,5.9432,5.9627,559900.0
2011-08-17 13:40:00,6.1,6.1,6.07,6.08,489800.0,5.9627,5.9627,5.9334,5.9432,489800.0
2011-08-17 13:50:00,6.09,6.12,6.08,6.1,528500.0,5.9529,5.9823,5.9432,5.9627,528500.0
2011-08-17 14:00:00,6.1,6.13,6.09,6.12,276800.0,5.9627,5.992,5.9529,5.9823,276800.0
2011-08-17 14:10:00,6.13,6.15,6.12,6.15,331800.0,5.992,6.0116,5.9823,6.0116,331800.0
2011-08-17 14:20:00,6.14,6.15,6.12,6.13,242200.0,6.0018,6.0116,5.9823,5.992,242200.0
2011-08-17 14:30:00,6.13,6.14,6.1,6.1,238900.0,5.992,6.0018,5.9627,5.9627,238900.0
2011-08-17 14:40:00,6.11,6.11,6.08,6.09,861600.0,5.9725,5.9725,5.9432,5.9529,861600.0
2011-08-17 14:50:00,6.1,6.1,6.08,6.1,494500.0,5.9627,5.9627,5.9432,5.9627,494500.0
2011-08-17 15:00:00,6.1,6.1,6.08,6.1,558400.0,5.9627,5.9627,5.9432,5.9627,558400.0
2011-08-17 15:10:00,6.1,6.12,6.08,6.11,855000.0,5.9627,5.9823,5.9432,5.9725,855000.0
2011-08-17 15:20:00,6.11,6.12,6.09,6.09,519900.0,5.9725,5.9823,5.9529,5.9529,519900.0
2011-08-17 15:30:00,6.09,6.1,6.08,6.08,386000.0,5.9529,5.9627,5.9432,5.9432,386000.0
2011-08-17 15:40:00,6.08,6.1,6.07,6.09,929900.0,5.9432,5.9627,5.9334,5.9529,929900.0
2011-08-17 15:50:00,6.09,6.13,6.08,6.12,2048400.0,5.9529,5.992,5.9432,5.9823,2048400.0
2011-08-18 09:30:00,5.87,5.89,5.75,5.78,1781700.0,5.7379,5.7574,5.6206,5.6499,1781700.0
2011-08-18 09:40:00,5.79,5.8,5.74,5.75,1078700.0,5.6597,5.6695,5.6108,5.6206,1078700.0
2011-08-18 09:50:00,5.75,5.82,5.74,5.79,1702600.0,5.6206,5.689,5.6108,5.6597,1702600.0
2011-08-18 10:00:00,5.79,5.79,5.6,5.62,4109100.0,5.6597,5.6597,5.474,5.4935,4109100.0
2011-08-18 10:10:00,5.63,5.66,5.6,5.63,2506900.0,5.5033,5.5326,5.474,5.5033,2506900.0
2011-08-18 10:20:00,5.64,5.68,5.62,5.63,2412600.0,5.5131,5.5522,5.4935,5.5033,2412600.0
2011-08-18 10:30:00,5.62,5.68,5.61,5.68,1606700.0,5.4935,5.5522,5.4837,5.5522,1606700.0
2011-08-18 10:40:00,5.68,5.7,5.65,5.68,758200.0,5.5522,5.5717,5.5228,5.5522,758200.0
2011-08-18 10:50:00,5.69,5.71,5.68,5.7,664900.0,5.5619,5.5815,5.5522,5.5717,664900.0
2011-08-18 11:00:00,5.7,5.74,5.69,5.7,1398100.0,5.5717,5.6108,5.5619,5.5717,1398100.0
2011-08-18 11:10:00,5.69,5.72,5.66,5.68,898300.0,5.5619,5.5913,5.5326,5.5522,898300.0
2011-08-18 11:20:00,5.67,5.72,5.67,5.71,778400.0,5.5424,5.5913,5.5424,5.5815,778400.0
2011-08-18 11:30:00,5.7,5.74,5.69,5.71,806500.0,5.5717,5.6108,5.5619,5.5815,806500.0
2011-08-18 11:40:00,5.72,5.75,5.7,5.75,374100.0,5.5913,5.6206,5.5717,5.6206,374100.0
2011-08-18 11:50:00,5.75,5.75,5.72,5.74,326300.0,5.6206,5.6206,5.5913,5.6108,326300.0
2011-08-18 12:00:00,5.73,5.74,5.69,5.72,1148200.0,5.601,5.6108,5.5619,5.5913,1148200.0
2011-08-18 12:10:00,5.72,5.76,5.71,5.73,701800.0,5.5913,5.6304,5.5815,5.601,701800.0
2011-08-18 12:20:00,5.73,5.78,5.73,5.76,962100.0,5.601,5.6499,5.601,5.6304,962100.0
2011-08-18 12:30:00,5.76,5.76,5.75,5.75,303600.0,5.6304,5.6304,5.6206,5.6206,303600.0
2011-08-18 12:40:00,5.76,5.76,5.72,5.73,684900.0,5.6304,5.6304,5.5913,5.601,684900.0
2011-08-18 12:50:00,5.73,5.74,5.72,5.73,304000.0,5.601,5.6108,5.5913,5.601,304000.0
2011-08-18 13:00:00,5.72,5.76,5.72,5.73,1232400.0,5.5913,5.6304,5.5913,5.601,1232400.0
2011-08-18 13:10:00,5.72,5.73,5.7,5.71,357500.0,5.5913,5.601,5.5717,5.5815,357500.0
2011-08-18 13:20:00,5.71,5.72,5.71,5.71,233700.0,5.5815,5.5913,5.5815,5.5815,233700.0
2011-08-18 13:30:00,5.71,5.72,5.68,5.69,676100.0,5.5815,5.5913,5.5522,5.5619,676100.0
2011-08-18 13:40:00,5.68,5.69,5.66,5.68,378100.0,5.5522,5.5619,5.5326,5.5522,378100.0
2011-08-18 13:50:00,5.68,5.71,5.68,5.71,981100.0,5.5522,5.5815,5.5522,5.5815,981100.0
2011-08-18 14:00:00,5.71,5.73,5.7,5.71,1111100.0,5.5815,5.601,5.5717,5.5815,1111100.0
2011-08-18 14:10:00,5.7,5.73,5.7,5.73,348900.0,5.5717,5.601,5.5717,5.601,348900.0
2011-08-18 14:20:00,5.73,5.76,5.72,5.76,596200.0,5.601,5.6304,5.5913,5.6304,596200.0
2011-08-18 14:30:00,5.76,5.78,5.75,5.77,755700.0,5.6304,5.6499,5.6206,5.6401,755700.0
2011-08-18 14:40:00,5.77,5.77,5.74,5.74,397900.0,5.6401,5.6401,5.6108,5.6108,397900.0
2011-08-18 14:50:00,5.75,5.75,5.71,5.71,438700.0,5.6206,5.6206,5.5815,5.5815,438700.0
2011-08-18 15:00:00,5.72,5.72,5.64,5.64,1442000.0,5.5913,5.5913,5.5131,5.5131,1442000.0
2011-08-18 15:10:00,5.65,5.66,5.6,5.62,1868200.0,5.5228,5.5326,5.474,5.4935,1868200.0
2011-08-18 15:20:00,5.62,5.65,5.61,5.65,605600.0,5.4935,5.5228,5.4837,5.5228,605600.0
2011-08-18 15:30:00,5.65,5.66,5.62,5.63,582700.0,5.5228,5.5326,5.4935,5.5033,582700.0
2011-08-18 15:40:00,5.62,5.63,5.6,5.62,1225500.0,5.4935,5.5033,5.474,5.4935,1225500.0
2011-08-18 15:50:00,5.62,5.67,5.61,5.64,2722200.0,5.4935,5.5424,5.4837,5.5131,2722200.0
2011-08-19 09:30:00,5.49,5.52,5.46,5.51,3097300.0,5.3664,5.3958,5.3371,5.386,3097300.0
2011-08-19 09:40:00,5.51,5.59,5.49,5.5,1731900.0,5.386,5.4642,5.3664,5.3762,1731900.0
2011-08-19 09:50:00,5.5,5.55,5.49,5.54,1441200.0,5.3762,5.4251,5.3664,5.4153,1441200.0
2011-08-19 10:00:00,5.55,5.63,5.54,5.57,1260000.0,5.4251,5.5033,5.4153,5.4446,1260000.0
2011-08-19 10:10:00,5.57,5.63,5.56,5.6,1292800.0,5.4446,5.5033,5.4349,5.474,1292800.0
2011-08-19 10:20:00,5.6,5.66,5.56,5.63,1463300.0,5.474,5.5326,5.4349,5.5033,1463300.0
2011-08-19 10:30:00,5.64,5.65,5.57,5.58,735600.0,5.5131,5.5228,5.4446,5.4544,735600.0
2011-08-19 10:40:00,5.58,5.58,5.53,5.58,1859400.0,5.4544,5.4544,5.4055,5.4544,1859400.0
2011-08-19 10:50:00,5.58,5.6,5.57,5.58,559000.0,5.4544,5.474,5.4446,5.4544,559000.0
2011-08-19 11:00:00,5.58,5.58,5.49,5.5,987000.0,5.4544,5.4544,5.3664,5.3762,987000.0
2011-08-19 11:10:00,5.5,5.5,5.46,5.47,1639800.0,5.3762,5.3762,5.3371,5.3469,1639800.0
2011-08-19 11:20:00,5.48,5.48,5.44,5.45,976400.0,5.3567,5.3567,5.3176,5.3273,976400.0
2011-08-19 11:30:00,5.45,5.47,5.44,5.47,1813000.0,5.3273,5.3469,5.3176,5.3469,1813000.0
2011-08-19 11:40:00,5.47,5.51,5.46,5.48,1127600.0,5.3469,5.386,5.3371,5.3567,1127600.0
2011-08-19 11:50:00,5.48,5.5,5.47,5.5,724500.0,5.3567,5.3762,5.3469,5.3762,724500.0
2011-08-19 12:00:00,5.5,5.51,5.48,5.5,492100.0,5.3762,5.386,5.3567,5.3762,492100.0
2011-08-19 12:10:00,5.5,5.5,5.48,5.5,296300.0,5.3762,5.3762,5.3567,5.3762,296300.0
2011-08-19 12:20:00,5.5,5.5,5.48,5.5,303700.0,5.3762,5.3762,5.3567,5.3762,303700.0
2011-08-19 12:30:00,5.5,5.5,5.48,5.49,282600.0,5.3762,5.3762,5.3567,5.3664,282600.0
2011-08-19 12:40:00,5.49,5.5,5.48,5.5,486300.0,5.3664,5.3762,5.3567,5.3762,486300.0
2011-08-19 12:50:00,5.5,5.5,5.48,5.5,478400.0,5.3762,5.3762,5.3567,5.3762,478400.0
2011-08-19 13:00:00,5.5,5.52,5.47,5.52,704200.0,5.3762,5.3958,5.3469,5.3958,704200.0
2011-08-19 13:10:00,5.52,5.53,5.5,5.51,450400.0,5.3958,5.4055,5.3762,5.386,450400.0
2011-08-19 13:20:00,5.52,5.52,5.49,5.5,392400.0,5.3958,5.3958,5.3664,5.3762,392400.0
2011-08-19 13:30:00,5.5,5.51,5.48,5.48,378500.0,5.3762,5.386,5.3567,5.3567,378500.0
2011-08-19 13:40:00,5.49,5.49,5.45,5.48,570800.0,5.3664,5.3664,5.3273,5.3567,570800.0
2011-08-19 13:50:00,5.48,5.48,5.44,5.45,722400.0,5.3567,5.3567,5.3176,5.3273,722400.0
2011-08-19 14:00:00,5.45,5.46,5.42,5.44,824500.0,5.3273,5.3371,5.298,5.3176,824500.0
2011-08-19 14:10:00,5.44,5.44,5.42,5.42,548900.0,5.3176,5.3176,5.298,5.298,548900.0
2011-08-19 14:20:00,5.42,5.43,5.39,5.4,1131800.0,5.298,5.3078,5.2687,5.2785,1131800.0
2011-08-19 14:30:00,5.4,5.4,5.29,5.31,3774700.0,5.2785,5.2785,5.1709,5.1905,3774700.0
2011-08-19 14:40:00,5.32,5.37,5.31,5.33,1034100.0,5.2003,5.2491,5.1905,5.21,1034100.0
2011-08-19 14:50:00,5.32,5.34,5.3,5.32,1138100.0,5.2003,5.2198,5.1807,5.2003,1138100.0
2011-08-19 15:00:00,5.31,5.32,5.24,5.26,2308500.0,5.1905,5.2003,5.1221,5.1416,2308500.0
2011-08-19 15:10:00,5.27,5.29,5.2,5.24,2412600.0,5.1514,5.1709,5.083,5.1221,2412600.0
2011-08-19 15:20:00,5.24,5.29,5.23,5.29,1371900.0,5.1221,5.1709,5.1123,5.1709,1371900.0
2011-08-19 15:30:00,5.29,5.29,5.24,5.27,1168500.0,5.1709,5.1709,5.1221,5.1514,1168500.0
2011-08-19 15:40:00,5.26,5.28,5.24,5.28,1906200.0,5.1416,5.1612,5.1221,5.1612,1906200.0
2011-08-19 15:50:00,5.28,5.3,5.25,5.25,2393900.0,5.1612,5.1807,5.1318,5.1318,2393900.0
2011-08-22 09:30:00,5.41,5.46,5.38,5.4,2123400.0,5.2882,5.3371,5.2589,5.2785,2123400.0
2011-08-22 09:40:00,5.39,5.51,5.39,5.51,1649600.0,5.2687,5.386,5.2687,5.386,1649600.0
2011-08-22 09:50:00,5.51,5.52,5.43,5.46,1435200.0,5.386,5.3958,5.3078,5.3371,1435200.0
2011-08-22 10:00:00,5.46,5.47,5.4,5.41,737400.0,5.3371,5.3469,5.2785,5.2882,737400.0
2011-08-22 10:10:00,5.41,5.44,5.37,5.44,917800.0,5.2882,5.3176,5.2491,5.3176,917800.0
2011-08-22 10:20:00,5.44,5.44,5.41,5.42,696800.0,5.3176,5.3176,5.2882,5.298,696800.0
2011-08-22 10:30:00,5.42,5.45,5.41,5.42,620300.0,5.298,5.3273,5.2882,5.298,620300.0
2011-08-22 10:40:00,5.42,5.42,5.4,5.4,399300.0,5.298,5.298,5.2785,5.2785,399300.0
2011-08-22 10:50:00,5.41,5.41,5.34,5.36,792500.0,5.2882,5.2882,5.2198,5.2394,792500.0
2011-08-22 11:00:00,5.36,5.36,5.31,5.35,1040600.0,5.2394,5.2394,5.1905,5.2296,1040600.0
2011-08-22 11:10:00,5.34,5.35,5.32,5.32,367900.0,5.2198,5.2296,5.2003,5.2003,367900.0
2011-08-22 11:20:00,5.32,5.33,5.28,5.3,1460600.0,5.2003,5.21,5.1612,5.1807,1460600.0
2011-08-22 11:30:00,5.3,5.31,5.25,5.25,1439000.0,5.1807,5.1905,5.1318,5.1318,1439000.0
2011-08-22 11:40:00,5.26,5.26,5.23,5.25,1072000.0,5.1416,5.1416,5.1123,5.1318,1072000.0
2011-08-22 11:50:00,5.25,5.25,5.22,5.25,898100.0,5.1318,5.1318,5.1025,5.1318,898100.0
2011-08-22 12:00:00,5.24,5.29,5.24,5.29,622500.0,5.1221,5.1709,5.1221,5.1709,622500.0
2011-08-22 12:10:00,5.29,5.29,5.23,5.25,1251400.0,5.1709,5.1709,5.1123,5.1318,1251400.0
2011-08-22 12:20:00,5.26,5.29,5.25,5.26,837500.0,5.1416,5.1709,5.1318,5.1416,837500.0
2011-08-22 12:30:00,5.27,5.27,5.23,5.26,706100.0,5.1514,5.1514,5.1123,5.1416,706100.0
2011-08-22 12:40:00,5.25,5.3,5.25,5.3,844500.0,5.1318,5.1807,5.1318,5.1807,844500.0
2011-08-22 12:50:00,5.3,5.33,5.28,5.31,1383200.0,5.1807,5.21,5.1612,5.1905,1383200.0
2011-08-22 13:00:00,5.31,5.37,5.3,5.36,841100.0,5.1905,5.2491,5.1807,5.2394,841100.0
2011-08-22 13:10:00,5.36,5.36,5.32,5.32,505500.0,5.2394,5.2394,5.2003,5.2003,505500.0
2011-08-22 13:20:00,5.32,5.35,5.32,5.33,498600.0,5.2003,5.2296,5.2003,5.21,498600.0
2011-08-22 13:30:00,5.33,5.34,5.3,5.31,250400.0,5.21,5.2198,5.1807,5.1905,250400.0
2011-08-22 13:40:00,5.3,5.31,5.29,5.29,244400.0,5.1807,5.1905,5.1709,5.1709,244400.0
2011-08-22 13:50:00,5.29,5.31,5.28,5.31,338200.0,5.1709,5.1905,5.1612,5.1905,338200.0
2011-08-22 14:00:00,5.31,5.32,5.3,5.31,300200.0,5.1905,5.2003,5.1807,5.1905,300200.0
2011-08-22 14:10:00,5.31,5.35,5.3,5.3,459300.0,5.1905,5.2296,5.1807,5.1807,459300.0
2011-08-22 14:20:00,5.3,5.33,5.3,5.3,723400.0,5.1807,5.21,5.1807,5.1807,723400.0
2011-08-22 14:30:00,5.3,5.31,5.28,5.29,314700.0,5.1807,5.1905,5.1612,5.1709,314700.0
2011-08-22 14:40:00,5.29,5.3,5.29,5.29,234700.0,5.1709,5.1807,5.1709,5.1709,234700.0
2011-08-22 14:50:00,5.29,5.3,5.26,5.27,477800.0,5.1709,5.1807,5.1416,5.1514,477800.0
2011-08-22 15:00:00,5.27,5.28,5.27,5.28,334200.0,5.1514,5.1612,5.1514,5.1612,334200.0
2011-08-22 15:10:00,5.27,5.28,5.27,5.27,250100.0,5.1514,5.1612,5.1514,5.1514,250100.0
2011-08-22 15:20:00,5.27,5.29,5.27,5.27,545300.0,5.1514,5.1709,5.1514,5.1514,545300.0
2011-08-22 15:30:00,5.27,5.29,5.27,5.29,362000.0,5.1514,5.1709,5.1514,5.1709,362000.0
2011-08-22 15:40:00,5.29,5.3,5.27,5.27,833400.0,5.1709,5.1807,5.1514,5.1514,833400.0
2011-08-22 15:50:00,5.28,5.28,5.25,5.27,1934000.0,5.1612,5.1612,5.1318,5.1514,1934000.0
2011-08-23 09:30:00,5.33,5.34,5.27,5.29,1095100.0,5.21,5.2198,5.1514,5.1709,1095100.0
2011-08-23 09:40:00,5.3,5.35,5.27,5.34,831700.0,5.1807,5.2296,5.1514,5.2198,831700.0
2011-08-23 09:50:00,5.34,5.37,5.33,5.34,764900.0,5.2198,5.2491,5.21,5.2198,764900.0
2011-08-23 10:00:00,5.34,5.38,5.32,5.38,1065900.0,5.2198,5.2589,5.2003,5.2589,1065900.0
2011-08-23 10:10:00,5.38,5.4,5.37,5.38,885300.0,5.2589,5.2785,5.2491,5.2589,885300.0
2011-08-23 10:20:00,5.38,5.41,5.37,5.4,972300.0,5.2589,5.2882,5.2491,5.2785,972300.0
2011-08-23 10:30:00,5.4,5.42,5.38,5.4,586700.0,5.2785,5.298,5.2589,5.2785,586700.0
2011-08-23 10:40:00,5.4,5.42,5.4,5.4,433100.0,5.2785,5.298,5.2785,5.2785,433100.0
2011-08-23 10:50:00,5.41,5.41,5.37,5.38,707600.0,5.2882,5.2882,5.2491,5.2589,707600.0
2011-08-23 11:00:00,5.38,5.4,5.36,5.4,564100.0,5.2589,5.2785,5.2394,5.2785,564100.0
2011-08-23 11:10:00,5.4,5.42,5.38,5.41,891500.0,5.2785,5.298,5.2589,5.2882,891500.0
2011-08-23 11:20:00,5.41,5.41,5.39,5.41,430000.0,5.2882,5.2882,5.2687,5.2882,430000.0
2011-08-23 11:30:00,5.41,5.43,5.4,5.43,590300.0,5.2882,5.3078,5.2785,5.3078,590300.0
2011-08-23 11:40:00,5.43,5.45,5.42,5.43,554200.0,5.3078,5.3273,5.298,5.3078,554200.0
2011-08-23 11:50:00,5.44,5.45,5.42,5.45,640300.0,5.3176,5.3273,5.298,5.3273,640300.0
2011-08-23 12:00:00,5.45,5.45,5.43,5.44,378400.0,5.3273,5.3273,5.3078,5.3176,378400.0
2011-08-23 12:10:00,5.44,5.45,5.43,5.45,338600.0,5.3176,5.3273,5.3078,5.3273,338600.0
2011-08-23 12:20:00,5.45,5.47,5.44,5.47,276800.0,5.3273,5.3469,5.3176,5.3469,276800.0
2011-08-23 12:30:00,5.46,5.49,5.46,5.48,527700.0,5.3371,5.3664,5.3371,5.3567,527700.0
2011-08-23 12:40:00,5.49,5.5,5.47,5.47,473700.0,5.3664,5.3762,5.3469,5.3469,473700.0
2011-08-23 12:50:00,5.47,5.49,5.47,5.48,263500.0,5.3469,5.3664,5.3469,5.3567,263500.0
2011-08-23 13:00:00,5.48,5.49,5.47,5.47,427100.0,5.3567,5.3664,5.3469,5.3469,427100.0
2011-08-23 13:10:00,5.47,5.48,5.46,5.46,339700.0,5.3469,5.3567,5.3371,5.3371,339700.0
2011-08-23 13:20:00,5.47,5.47,5.44,5.44,380100.0,5.3469,5.3469,5.3176,5.3176,380100.0
2011-08-23 13:30:00,5.44,5.45,5.41,5.43,526200.0,5.3176,5.3273,5.2882,5.3078,526200.0
2011-08-23 13:40:00,5.43,5.46,5.42,5.46,729300.0,5.3078,5.3371,5.298,5.3371,729300.0
2011-08-23 13:50:00,5.46,5.46,5.39,5.41,941800.0,5.3371,5.3371,5.2687,5.2882,941800.0
2011-08-23 14:00:00,5.42,5.44,5.41,5.43,417200.0,5.298,5.3176,5.2882,5.3078,417200.0
2011-08-23 14:10:00,5.43,5.44,5.4,5.42,616000.0,5.3078,5.3176,5.2785,5.298,616000.0
2011-08-23 14:20:00,5.42,5.46,5.41,5.46,423800.0,5.298,5.3371,5.2882,5.3371,423800.0
2011-08-23 14:30:00,5.46,5.48,5.45,5.46,613900.0,5.3371,5.3567,5.3273,5.3371,613900.0
2011-08-23 14:40:00,5.46,5.47,5.44,5.47,386000.0,5.3371,5.3469,5.3176,5.3469,386000.0
2011-08-23 14:50:00,5.47,5.48,5.46,5.48,385500.0,5.3469,5.3567,5.3371,5.3567,385500.0
2011-08-23 15:00:00,5.48,5.56,5.47,5.56,1381000.0,5.3567,5.4349,5.3469,5.4349,1381000.0
2011-08-23 15:10:00,5.56,5.58,5.54,5.56,1039800.0,5.4349,5.4544,5.4153,5.4349,1039800.0
2011-08-23 15:20:00,5.56,5.57,5.55,5.57,1037900.0,5.4349,5.4446,5.4251,5.4446,1037900.0
2011-08-23 15:30:00,5.57,5.61,5.56,5.61,2231400.0,5.4446,5.4837,5.4349,5.4837,2231400.0
2011-08-23 15:40:00,5.61,5.63,5.59,5.63,2006000.0,5.4837,5.5033,5.4642,5.5033,2006000.0
2011-08-23 15:50:00,5.63,5.66,5.62,5.66,2500700.0,5.5033,5.5326,5.4935,5.5326,2500700.0
2011-08-24 09:30:00,5.63,5.64,5.47,5.47,1463000.0,5.5033,5.5131,5.3469,5.3469,1463000.0
2011-08-24 09:40:00,5.48,5.54,5.47,5.54,1493200.0,5.3567,5.4153,5.3469,5.4153,1493200.0
2011-08-24 09:50:00,5.54,5.6,5.53,5.59,1695900.0,5.4153,5.474,5.4055,5.4642,1695900.0
2011-08-24 10:00:00,5.59,5.66,5.58,5.62,1641100.0,5.4642,5.5326,5.4544,5.4935,1641100.0
2011-08-24 10:10:00,5.62,5.62,5.59,5.59,1061000.0,5.4935,5.4935,5.4642,5.4642,1061000.0
2011-08-24 10:20:00,5.6,5.6,5.51,5.51,2368400.0,5.474,5.474,5.386,5.386,2368400.0
2011-08-24 10:30:00,5.52,5.53,5.43,5.48,1870600.0,5.3958,5.4055,5.3078,5.3567,1870600.0
2011-08-24 10:40:00,5.48,5.48,5.41,5.42,1175800.0,5.3567,5.3567,5.2882,5.298,1175800.0
2011-08-24 10:50:00,5.42,5.43,5.36,5.36,1524500.0,5.298,5.3078,5.2394,5.2394,1524500.0
2011-08-24 11:00:00,5.36,5.4,5.33,5.37,1714900.0,5.2394,5.2785,5.21,5.2491,1714900.0
2011-08-24 11:10:00,5.37,5.38,5.3,5.33,2532900.0,5.2491,5.2589,5.1807,5.21,2532900.0
2011-08-24 11:20:00,5.33,5.37,5.33,5.35,1565800.0,5.21,5.2491,5.21,5.2296,1565800.0
2011-08-24 11:30:00,5.35,5.35,5.29,5.31,2859800.0,5.2296,5.2296,5.1709,5.1905,2859800.0
2011-08-24 11:40:00,5.31,5.32,5.22,5.23,2395500.0,5.1905,5.2003,5.1025,5.1123,2395500.0
2011-08-24 11:50:00,5.23,5.26,5.21,5.21,2021700.0,5.1123,5.1416,5.0927,5.0927,2021700.0
2011-08-24 12:00:00,5.21,5.23,5.18,5.18,1694000.0,5.0927,5.1123,5.0634,5.0634,1694000.0
2011-08-24 12:10:00,5.19,5.24,5.18,5.21,2304000.0,5.0732,5.1221,5.0634,5.0927,2304000.0
2011-08-24 12:20:00,5.21,5.25,5.2,5.24,1016600.0,5.0927,5.1318,5.083,5.1221,1016600.0
2011-08-24 12:30:00,5.24,5.26,5.23,5.25,1198200.0,5.1221,5.1416,5.1123,5.1318,1198200.0
2011-08-24 12:40:00,5.25,5.27,5.23,5.25,1650400.0,5.1318,5.1514,5.1123,5.1318,1650400.0
2011-08-24 12:50:00,5.24,5.28,5.24,5.28,919600.0,5.1221,5.1612,5.1221,5.1612,919600.0
2011-08-24 13:00:00,5.27,5.28,5.25,5.25,1461600.0,5.1514,5.1612,5.1318,5.1318,1461600.0
2011-08-24 13:10:00,5.25,5.25,5.23,5.25,882100.0,5.1318,5.1318,5.1123,5.1318,882100.0
2011-08-24 13:20:00,5.25,5.28,5.24,5.26,853500.0,5.1318,5.1612,5.1221,5.1416,853500.0
2011-08-24 13:30:00,5.27,5.27,5.24,5.26,931700.0,5.1514,5.1514,5.1221,5.1416,931700.0
2011-08-24 13:40:00,5.25,5.26,5.23,5.25,1107100.0,5.1318,5.1416,5.1123,5.1318,1107100.0
2011-08-24 13:50:00,5.24,5.27,5.23,5.26,642400.0,5.1221,5.1514,5.1123,5.1416,642400.0
2011-08-24 14:00:00,5.26,5.27,5.24,5.24,863500.0,5.1416,5.1514,5.1221,5.1221,863500.0
2011-08-24 14:10:00,5.25,5.25,5.23,5.23,1109400.0,5.1318,5.1318,5.1123,5.1123,1109400.0
2011-08-24 14:20:00,5.23,5.25,5.22,5.24,1048500.0,5.1123,5.1318,5.1025,5.1221,1048500.0
2011-08-24 14:30:00,5.24,5.25,5.22,5.23,1226400.0,5.1221,5.1318,5.1025,5.1123,1226400.0
2011-08-24 14:40:00,5.23,5.25,5.23,5.25,773000.0,5.1123,5.1318,5.1123,5.1318,773000.0
2011-08-24 14:50:00,5.25,5.29,5.24,5.29,1584000.0,5.1318,5.1709,5.1221,5.1709,1584000.0
2011-08-24 15:00:00,5.29,5.29,5.25,5.26,1402900.0,5.1709,5.1709,5.1318,5.1416,1402900.0
2011-08-24 15:10:00,5.25,5.3,5.25,5.29,894300.0,5.1318,5.1807,5.1318,5.1709,894300.0
2011-08-24 15:20:00,5.29,5.3,5.28,5.3,1330800.0,5.1709,5.1807,5.1612,5.1807,1330800.0
2011-08-24 15:30:00,5.29,5.31,5.29,5.3,1943900.0,5.1709,5.1905,5.1709,5.1807,1943900.0
2011-08-24 15:40:00,5.29,5.31,5.29,5.3,3023300.0,5.1709,5.1905,5.1709,5.1807,3023300.0
2011-08-24 15:50:00,5.3,5.31,5.29,5.3,3471000.0,5.1807,5.1905,5.1709,5.1807,3471000.0
2011-08-25 09:30:00,5.33,5.46,5.31,5.44,1962600.0,5.21,5.3371,5.1905,5.3176,1962600.0
2011-08-25 09:40:00,5.44,5.44,5.39,5.43,1199200.0,5.3176,5.3176,5.2687,5.3078,1199200.0
2011-08-25 09:50:00,5.43,5.45,5.39,5.43,1972700.0,5.3078,5.3273,5.2687,5.3078,1972700.0
2011-08-25 10:00:00,5.43,5.44,5.38,5.42,2105900.0,5.3078,5.3176,5.2589,5.298,2105900.0
2011-08-25 10:10:00,5.42,5.5,5.42,5.48,2102100.0,5.298,5.3762,5.298,5.3567,2102100.0
2011-08-25 10:20:00,5.48,5.49,5.44,5.47,1925700.0,5.3567,5.3664,5.3176,5.3469,1925700.0
2011-08-25 10:30:00,5.48,5.5,5.44,5.44,1323400.0,5.3567,5.3762,5.3176,5.3176,1323400.0
2011-08-25 10:40:00,5.44,5.47,5.44,5.45,1118200.0,5.3176,5.3469,5.3176,5.3273,1118200.0
2011-08-25 10:50:00,5.45,5.49,5.45,5.49,996800.0,5.3273,5.3664,5.3273,5.3664,996800.0
2011-08-25 11:00:00,5.49,5.54,5.48,5.52,1289800.0,5.3664,5.4153,5.3567,5.3958,1289800.0
2011-08-25 11:10:00,5.52,5.53,5.51,5.52,1556800.0,5.3958,5.4055,5.386,5.3958,1556800.0
2011-08-25 11:20:00,5.52,5.53,5.51,5.51,346100.0,5.3958,5.4055,5.386,5.386,346100.0
2011-08-25 11:30:00,5.51,5.52,5.48,5.48,351200.0,5.386,5.3958,5.3567,5.3567,351200.0
2011-08-25 11:40:00,5.48,5.49,5.45,5.46,531100.0,5.3567,5.3664,5.3273,5.3371,531100.0
2011-08-25 11:50:00,5.47,5.5,5.46,5.5,360200.0,5.3469,5.3762,5.3371,5.3762,360200.0
2011-08-25 12:00:00,5.5,5.5,5.45,5.47,388600.0,5.3762,5.3762,5.3273,5.3469,388600.0
2011-08-25 12:10:00,5.46,5.48,5.46,5.46,312500.0,5.3371,5.3567,5.3371,5.3371,312500.0
2011-08-25 12:20:00,5.46,5.46,5.43,5.44,399100.0,5.3371,5.3371,5.3078,5.3176,399100.0
2011-08-25 12:30:00,5.44,5.44,5.4,5.43,486900.0,5.3176,5.3176,5.2785,5.3078,486900.0
2011-08-25 12:40:00,5.43,5.44,5.39,5.42,518400.0,5.3078,5.3176,5.2687,5.298,518400.0
2011-08-25 12:50:00,5.42,5.45,5.4,5.45,596300.0,5.298,5.3273,5.2785,5.3273,596300.0
2011-08-25 13:00:00,5.45,5.45,5.43,5.43,314600.0,5.3273,5.3273,5.3078,5.3078,314600.0
2011-08-25 13:10:00,5.44,5.45,5.43,5.45,220300.0,5.3176,5.3273,5.3078,5.3273,220300.0
2011-08-25 13:20:00,5.45,5.47,5.44,5.45,389000.0,5.3273,5.3469,5.3176,5.3273,389000.0
2011-08-25 13:30:00,5.46,5.46,5.44,5.46,297200.0,5.3371,5.3371,5.3176,5.3371,297200.0
2011-08-25 13:40:00,5.46,5.46,5.42,5.42,241500.0,5.3371,5.3371,5.298,5.298,241500.0
2011-08-25 13:50:00,5.43,5.45,5.42,5.45,428000.0,5.3078,5.3273,5.298,5.3273,428000.0
2011-08-25 14:00:00,5.44,5.45,5.42,5.43,339600.0,5.3176,5.3273,5.298,5.3078,339600.0
2011-08-25 14:10:00,5.42,5.45,5.42,5.44,329200.0,5.298,5.3273,5.298,5.3176,329200.0
2011-08-25 14:20:00,5.45,5.45,5.4,5.42,441000.0,5.3273,5.3273,5.2785,5.298,441000.0
2011-08-25 14:30:00,5.42,5.42,5.41,5.42,237600.0,5.298,5.298,5.2882,5.298,237600.0
2011-08-25 14:40:00,5.42,5.42,5.4,5.4,174700.0,5.298,5.298,5.2785,5.2785,174700.0
2011-08-25 14:50:00,5.4,5.41,5.39,5.4,358100.0,5.2785,5.2882,5.2687,5.2785,358100.0
2011-08-25 15:00:00,5.39,5.4,5.37,5.39,368900.0,5.2687,5.2785,5.2491,5.2687,368900.0
2011-08-25 15:10:00,5.39,5.43,5.38,5.42,491400.0,5.2687,5.3078,5.2589,5.298,491400.0
2011-08-25 15:20:00,5.42,5.42,5.39,5.4,386600.0,5.298,5.298,5.2687,5.2785,386600.0
2011-08-25 15:30:00,5.4,5.4,5.36,5.38,649100.0,5.2785,5.2785,5.2394,5.2589,649100.0
2011-08-25 15:40:00,5.38,5.38,5.35,5.37,980100.0,5.2589,5.2589,5.2296,5.2491,980100.0
2011-08-25 15:50:00,5.37,5.39,5.35,5.37,1789500.0,5.2491,5.2687,5.2296,5.2491,1789500.0
2011-08-26 09:30:00,5.42,5.51,5.4,5.44,2063300.0,5.298,5.386,5.2785,5.3176,2063300.0
2011-08-26 09:40:00,5.43,5.48,5.41,5.47,2220100.0,5.3078,5.3567,5.2882,5.3469,2220100.0
2011-08-26 09:50:00,5.47,5.53,5.46,5.52,2102900.0,5.3469,5.4055,5.3371,5.3958,2102900.0
2011-08-26 10:00:00,5.53,5.53,5.38,5.43,2733700.0,5.4055,5.4055,5.2589,5.3078,2733700.0
2011-08-26 10:10:00,5.43,5.53,5.41,5.51,1948500.0,5.3078,5.4055,5.2882,5.386,1948500.0
2011-08-26 10:20:00,5.51,5.62,5.5,5.61,2610600.0,5.386,5.4935,5.3762,5.4837,2610600.0
2011-08-26 10:30:00,5.61,5.61,5.56,5.6,2225700.0,5.4837,5.4837,5.4349,5.474,2225700.0
2011-08-26 10:40:00,5.59,5.75,5.57,5.67,2511600.0,5.4642,5.6206,5.4446,5.5424,2511600.0
2011-08-26 10:50:00,5.67,5.71,5.64,5.65,1286500.0,5.5424,5.5815,5.5131,5.5228,1286500.0
2011-08-26 11:00:00,5.66,5.73,5.64,5.72,1542300.0,5.5326,5.601,5.5131,5.5913,1542300.0
2011-08-26 11:10:00,5.72,5.77,5.69,5.69,1826500.0,5.5913,5.6401,5.5619,5.5619,1826500.0
2011-08-26 11:20:00,5.69,5.7,5.64,5.65,941100.0,5.5619,5.5717,5.5131,5.5228,941100.0
2011-08-26 11:30:00,5.64,5.67,5.61,5.64,914900.0,5.5131,5.5424,5.4837,5.5131,914900.0
2011-08-26 11:40:00,5.65,5.65,5.6,5.63,733700.0,5.5228,5.5228,5.474,5.5033,733700.0
2011-08-26 11:50:00,5.63,5.68,5.62,5.68,575600.0,5.5033,5.5522,5.4935,5.5522,575600.0
2011-08-26 12:00:00,5.68,5.74,5.67,5.73,825200.0,5.5522,5.6108,5.5424,5.601,825200.0
2011-08-26 12:10:00,5.73,5.74,5.66,5.67,686000.0,5.601,5.6108,5.5326,5.5424,686000.0
2011-08-26 12:20:00,5.67,5.73,5.67,5.72,580300.0,5.5424,5.601,5.5424,5.5913,580300.0
2011-08-26 12:30:00,5.72,5.72,5.7,5.71,228100.0,5.5913,5.5913,5.5717,5.5815,228100.0
2011-08-26 12:40:00,5.71,5.72,5.68,5.69,1567200.0,5.5815,5.5913,5.5522,5.5619,1567200.0
2011-08-26 12:50:00,5.69,5.73,5.69,5.73,385900.0,5.5619,5.601,5.5619,5.601,385900.0
2011-08-26 13:00:00,5.73,5.73,5.7,5.72,507500.0,5.601,5.601,5.5717,5.5913,507500.0
2011-08-26 13:10:00,5.72,5.74,5.72,5.73,157800.0,5.5913,5.6108,5.5913,5.601,157800.0
2011-08-26 13:20:00,5.73,5.77,5.72,5.76,619200.0,5.601,5.6401,5.5913,5.6304,619200.0
2011-08-26 13:30:00,5.77,5.84,5.76,5.81,1990600.0,5.6401,5.7086,5.6304,5.6792,1990600.0
2011-08-26 13:40:00,5.8,5.83,5.79,5.81,636500.0,5.6695,5.6988,5.6597,5.6792,636500.0
2011-08-26 13:50:00,5.82,5.82,5.76,5.77,586900.0,5.689,5.689,5.6304,5.6401,586900.0
2011-08-26 14:00:00,5.77,5.79,5.77,5.78,374100.0,5.6401,5.6597,5.6401,5.6499,374100.0
2011-08-26 14:10:00,5.78,5.8,5.77,5.8,465200.0,5.6499,5.6695,5.6401,5.6695,465200.0
2011-08-26 14:20:00,5.8,5.8,5.72,5.73,825500.0,5.6695,5.6695,5.5913,5.601,825500.0
2011-08-26 14:30:00,5.73,5.76,5.72,5.74,690100.0,5.601,5.6304,5.5913,5.6108,690100.0
2011-08-26 14:40:00,5.74,5.75,5.73,5.74,285400.0,5.6108,5.6206,5.601,5.6108,285400.0
2011-08-26 14:50:00,5.75,5.76,5.74,5.74,410300.0,5.6206,5.6304,5.6108,5.6108,410300.0
2011-08-26 15:00:00,5.75,5.75,5.68,5.69,980300.0,5.6206,5.6206,5.5522,5.5619,980300.0
2011-08-26 15:10:00,5.69,5.7,5.62,5.64,926500.0,5.5619,5.5717,5.4935,5.5131,926500.0
2011-08-26 15:20:00,5.63,5.67,5.63,5.66,985500.0,5.5033,5.5424,5.5033,5.5326,985500.0
2011-08-26 15:30:00,5.66,5.68,5.64,5.66,1063100.0,5.5326,5.5522,5.5131,5.5326,1063100.0
2011-08-26 15:40:00,5.66,5.69,5.65,5.67,1408900.0,5.5326,5.5619,5.5228,5.5424,1408900.0
2011-08-26 15:50:00,5.66,5.68,5.65,5.67,2618800.0,5.5326,5.5522,5.5228,5.5424,2618800.0
2011-08-29 09:30:00,5.96,6.08,5.92,5.99,3169800.0,5.8259,5.9432,5.7868,5.8552,3169800.0
2011-08-29 09:40:00,6.0,6.01,5.96,5.99,1709600.0,5.865,5.8747,5.8259,5.8552,1709600.0
2011-08-29 09:50:00,6.0,6.0,5.97,5.97,811800.0,5.865,5.865,5.8356,5.8356,811800.0
2011-08-29 10:00:00,5.98,5.99,5.93,5.97,1722200.0,5.8454,5.8552,5.7965,5.8356,1722200.0
2011-08-29 10:10:00,5.97,5.97,5.95,5.97,634200.0,5.8356,5.8356,5.8161,5.8356,634200.0
2011-08-29 10:20:00,5.96,5.97,5.92,5.92,1183900.0,5.8259,5.8356,5.7868,5.7868,1183900.0
2011-08-29 10:30:00,5.93,5.99,5.91,5.98,1583600.0,5.7965,5.8552,5.777,5.8454,1583600.0
2011-08-29 10:40:00,5.98,5.99,5.95,5.97,772900.0,5.8454,5.8552,5.8161,5.8356,772900.0
2011-08-29 10:50:00,5.97,6.0,5.97,5.99,492300.0,5.8356,5.865,5.8356,5.8552,492300.0
2011-08-29 11:00:00,5.99,5.99,5.97,5.97,239300.0,5.8552,5.8552,5.8356,5.8356,239300.0
2011-08-29 11:10:00,5.97,6.0,5.97,6.0,667900.0,5.8356,5.865,5.8356,5.865,667900.0
2011-08-29 11:20:00,6.0,6.0,5.97,5.99,370900.0,5.865,5.865,5.8356,5.8552,370900.0
2011-08-29 11:30:00,5.99,6.0,5.98,5.99,465500.0,5.8552,5.865,5.8454,5.8552,465500.0
2011-08-29 11:40:00,5.99,6.0,5.99,6.0,351100.0,5.8552,5.865,5.8552,5.865,351100.0
2011-08-29 11:50:00,6.0,6.01,5.99,6.0,569200.0,5.865,5.8747,5.8552,5.865,569200.0
2011-08-29 12:00:00,6.01,6.07,6.0,6.06,598300.0,5.8747,5.9334,5.865,5.9236,598300.0
2011-08-29 12:10:00,6.06,6.07,6.04,6.04,250500.0,5.9236,5.9334,5.9041,5.9041,250500.0
2011-08-29 12:20:00,6.04,6.05,6.03,6.04,247700.0,5.9041,5.9138,5.8943,5.9041,247700.0
2011-08-29 12:30:00,6.03,6.04,6.03,6.03,146500.0,5.8943,5.9041,5.8943,5.8943,146500.0
2011-08-29 12:40:00,6.03,6.08,6.03,6.08,937000.0,5.8943,5.9432,5.8943,5.9432,937000.0
2011-08-29 12:50:00,6.08,6.1,6.07,6.09,842300.0,5.9432,5.9627,5.9334,5.9529,842300.0
2011-08-29 13:00:00,6.1,6.1,6.07,6.08,457500.0,5.9627,5.9627,5.9334,5.9432,457500.0
2011-08-29 13:10:00,6.08,6.09,6.07,6.07,220700.0,5.9432,5.9529,5.9334,5.9334,220700.0
2011-08-29 13:20:00,6.07,6.08,6.03,6.04,481200.0,5.9334,5.9432,5.8943,5.9041,481200.0
2011-08-29 13:30:00,6.03,6.06,6.01,6.05,1426800.0,5.8943,5.9236,5.8747,5.9138,1426800.0
2011-08-29 13:40:00,6.04,6.05,6.03,6.04,191100.0,5.9041,5.9138,5.8943,5.9041,191100.0
2011-08-29 13:50:00,6.03,6.04,6.03,6.03,176300.0,5.8943,5.9041,5.8943,5.8943,176300.0
2011-08-29 14:00:00,6.03,6.05,6.03,6.05,308000.0,5.8943,5.9138,5.8943,5.9138,308000.0
2011-08-29 14:10:00,6.05,6.06,6.04,6.05,314600.0,5.9138,5.9236,5.9041,5.9138,314600.0
2011-08-29 14:20:00,6.05,6.06,6.05,6.06,357600.0,5.9138,5.9236,5.9138,5.9236,357600.0
2011-08-29 14:30:00,6.06,6.08,6.06,6.08,482000.0,5.9236,5.9432,5.9236,5.9432,482000.0
2011-08-29 14:40:00,6.08,6.08,6.07,6.08,240800.0,5.9432,5.9432,5.9334,5.9432,240800.0
2011-08-29 14:50:00,6.07,6.08,6.05,6.07,611600.0,5.9334,5.9432,5.9138,5.9334,611600.0
2011-08-29 15:00:00,6.07,6.08,6.06,6.06,392300.0,5.9334,5.9432,5.9236,5.9236,392300.0
2011-08-29 15:10:00,6.06,6.08,6.06,6.06,637100.0,5.9236,5.9432,5.9236,5.9236,637100.0
2011-08-29 15:20:00,6.07,6.07,6.06,6.07,557700.0,5.9334,5.9334,5.9236,5.9334,557700.0
2011-08-29 15:30:00,6.07,6.09,6.06,6.09,831300.0,5.9334,5.9529,5.9236,5.9529,831300.0
2011-08-29 15:40:00,6.09,6.14,6.08,6.14,1536800.0,5.9529,6.0018,5.9432,6.0018,1536800.0
2011-08-29 15:50:00,6.14,6.16,6.13,6.15,2468100.0,6.0018,6.0214,5.992,6.0116,2468100.0
2011-08-30 09:30:00,6.02,6.09,5.92,6.02,2519400.0,5.8845,5.9529,5.7868,5.8845,2519400.0
2011-08-30 09:40:00,6.02,6.07,6.01,6.06,2257200.0,5.8845,5.9334,5.8747,5.9236,2257200.0
2011-08-30 09:50:00,6.05,6.06,5.97,5.99,1317200.0,5.9138,5.9236,5.8356,5.8552,1317200.0
2011-08-30 10:00:00,5.99,5.99,5.85,5.95,2237200.0,5.8552,5.8552,5.7183,5.8161,2237200.0
2011-08-30 10:10:00,5.95,5.98,5.92,5.93,1899200.0,5.8161,5.8454,5.7868,5.7965,1899200.0
2011-08-30 10:20:00,5.93,5.96,5.9,5.95,910100.0,5.7965,5.8259,5.7672,5.8161,910100.0
2011-08-30 10:30:00,5.95,5.97,5.94,5.96,654900.0,5.8161,5.8356,5.8063,5.8259,654900.0
2011-08-30 10:40:00,5.95,5.96,5.91,5.91,629000.0,5.8161,5.8259,5.777,5.777,629000.0
2011-08-30 10:50:00,5.92,5.96,5.91,5.94,511700.0,5.7868,5.8259,5.777,5.8063,511700.0
2011-08-30 11:00:00,5.93,5.96,5.92,5.96,561600.0,5.7965,5.8259,5.7868,5.8259,561600.0
2011-08-30 11:10:00,5.96,5.96,5.94,5.95,515000.0,5.8259,5.8259,5.8063,5.8161,515000.0
2011-08-30 11:20:00,5.96,6.0,5.95,6.0,631600.0,5.8259,5.865,5.8161,5.865,631600.0
2011-08-30 11:30:00,6.0,6.03,5.99,6.03,954100.0,5.865,5.8943,5.8552,5.8943,954100.0
2011-08-30 11:40:00,6.03,6.05,6.03,6.04,703200.0,5.8943,5.9138,5.8943,5.9041,703200.0
2011-08-30 11:50:00,6.03,6.03,6.0,6.03,561600.0,5.8943,5.8943,5.865,5.8943,561600.0
2011-08-30 12:00:00,6.03,6.04,6.0,6.0,325500.0,5.8943,5.9041,5.865,5.865,325500.0
2011-08-30 12:10:00,6.0,6.01,5.99,6.0,262900.0,5.865,5.8747,5.8552,5.865,262900.0
2011-08-30 12:20:00,6.0,6.02,6.0,6.02,218900.0,5.865,5.8845,5.865,5.8845,218900.0
2011-08-30 12:30:00,6.01,6.02,6.0,6.0,148700.0,5.8747,5.8845,5.865,5.865,148700.0
2011-08-30 12:40:00,6.0,6.01,5.92,5.94,998600.0,5.865,5.8747,5.7868,5.8063,998600.0
2011-08-30 12:50:00,5.94,5.94,5.89,5.91,970400.0,5.8063,5.8063,5.7574,5.777,970400.0
2011-08-30 13:00:00,5.91,5.92,5.9,5.92,558400.0,5.777,5.7868,5.7672,5.7868,558400.0
2011-08-30 13:10:00,5.92,5.96,5.91,5.95,651600.0,5.7868,5.8259,5.777,5.8161,651600.0
2011-08-30 13:20:00,5.94,5.97,5.94,5.96,756200.0,5.8063,5.8356,5.8063,5.8259,756200.0
2011-08-30 13:30:00,5.96,5.96,5.93,5.94,416900.0,5.8259,5.8259,5.7965,5.8063,416900.0
2011-08-30 13:40:00,5.94,5.97,5.93,5.97,379600.0,5.8063,5.8356,5.7965,5.8356,379600.0
2011-08-30 13:50:00,5.96,5.97,5.93,5.95,325100.0,5.8259,5.8356,5.7965,5.8161,325100.0
2011-08-30 14:00:00,5.95,5.97,5.91,5.94,877800.0,5.8161,5.8356,5.777,5.8063,877800.0
2011-08-30 14:10:00,5.93,5.97,5.92,5.96,490900.0,5.7965,5.8356,5.7868,5.8259,490900.0
2011-08-30 14:20:00,5.96,5.98,5.94,5.97,700500.0,5.8259,5.8454,5.8063,5.8356,700500.0
2011-08-30 14:30:00,5.96,6.0,5.96,5.98,758800.0,5.8259,5.865,5.8259,5.8454,758800.0
2011-08-30 14:40:00,5.98,6.0,5.97,5.98,674100.0,5.8454,5.865,5.8356,5.8454,674100.0
2011-08-30 14:50:00,5.98,6.0,5.96,6.0,811000.0,5.8454,5.865,5.8259,5.865,811000.0
2011-08-30 15:00:00,6.0,6.0,5.97,5.99,522200.0,5.865,5.865,5.8356,5.8552,522200.0
2011-08-30 15:10:00,5.99,6.0,5.96,5.97,756400.0,5.8552,5.865,5.8259,5.8356,756400.0
2011-08-30 15:20:00,5.97,5.99,5.96,5.99,484500.0,5.8356,5.8552,5.8259,5.8552,484500.0
2011-08-30 15:30:00,5.99,6.02,5.98,6.02,593700.0,5.8552,5.8845,5.8454,5.8845,593700.0
2011-08-30 15:40:00,6.02,6.02,5.96,5.97,1109600.0,5.8845,5.8845,5.8259,5.8356,1109600.0
2011-08-30 15:50:00,5.97,5.97,5.93,5.95,2469000.0,5.8356,5.8356,5.7965,5.8161,2469000.0
2011-08-31 09:30:00,6.07,6.12,5.98,6.0,2080800.0,5.9334,5.9823,5.8454,5.865,2080800.0
2011-08-31 09:40:00,6.0,6.03,5.96,5.98,1859300.0,5.865,5.8943,5.8259,5.8454,1859300.0
2011-08-31 09:50:00,5.97,6.01,5.97,5.99,1523700.0,5.8356,5.8747,5.8356,5.8552,1523700.0
2011-08-31 10:00:00,5.99,6.02,5.98,5.99,666800.0,5.8552,5.8845,5.8454,5.8552,666800.0
2011-08-31 10:10:00,5.99,6.03,5.98,6.02,644400.0,5.8552,5.8943,5.8454,5.8845,644400.0
2011-08-31 10:20:00,6.03,6.03,6.01,6.02,594700.0,5.8943,5.8943,5.8747,5.8845,594700.0
2011-08-31 10:30:00,6.02,6.04,6.0,6.01,973200.0,5.8845,5.9041,5.865,5.8747,973200.0
2011-08-31 10:40:00,6.01,6.01,5.96,5.97,724200.0,5.8747,5.8747,5.8259,5.8356,724200.0
2011-08-31 10:50:00,5.98,6.0,5.97,5.98,705000.0,5.8454,5.865,5.8356,5.8454,705000.0
2011-08-31 11:00:00,5.99,5.99,5.92,5.93,1152600.0,5.8552,5.8552,5.7868,5.7965,1152600.0
2011-08-31 11:10:00,5.93,5.96,5.92,5.92,694500.0,5.7965,5.8259,5.7868,5.7868,694500.0
2011-08-31 11:20:00,5.92,5.95,5.89,5.95,900300.0,5.7868,5.8161,5.7574,5.8161,900300.0
2011-08-31 11:30:00,5.95,5.99,5.94,5.98,669100.0,5.8161,5.8552,5.8063,5.8454,669100.0
2011-08-31 11:40:00,5.99,5.99,5.97,5.97,374100.0,5.8552,5.8552,5.8356,5.8356,374100.0
2011-08-31 11:50:00,5.97,5.98,5.94,5.95,615900.0,5.8356,5.8454,5.8063,5.8161,615900.0
2011-08-31 12:00:00,5.94,5.99,5.94,5.98,1110300.0,5.8063,5.8552,5.8063,5.8454,1110300.0
2011-08-31 12:10:00,5.98,5.99,5.97,5.99,412800.0,5.8454,5.8552,5.8356,5.8552,412800.0
2011-08-31 12:20:00,5.98,6.03,5.98,6.02,752600.0,5.8454,5.8943,5.8454,5.8845,752600.0
2011-08-31 12:30:00,6.02,6.04,6.01,6.02,787800.0,5.8845,5.9041,5.8747,5.8845,787800.0
2011-08-31 12:40:00,6.01,6.02,6.0,6.02,332600.0,5.8747,5.8845,5.865,5.8845,332600.0
2011-08-31 12:50:00,6.02,6.04,6.01,6.03,592300.0,5.8845,5.9041,5.8747,5.8943,592300.0
2011-08-31 13:00:00,6.03,6.03,6.01,6.01,258300.0,5.8943,5.8943,5.8747,5.8747,258300.0
2011-08-31 13:10:00,6.02,6.02,6.01,6.02,263300.0,5.8845,5.8845,5.8747,5.8845,263300.0
2011-08-31 13:20:00,6.02,6.02,5.98,5.98,356300.0,5.8845,5.8845,5.8454,5.8454,356300.0
2011-08-31 13:30:00,5.99,6.02,5.98,6.01,380200.0,5.8552,5.8845,5.8454,5.8747,380200.0
2011-08-31 13:40:00,6.02,6.03,5.98,5.98,742700.0,5.8845,5.8943,5.8454,5.8454,742700.0
2011-08-31 13:50:00,5.99,5.99,5.95,5.95,295500.0,5.8552,5.8552,5.8161,5.8161,295500.0
2011-08-31 14:00:00,5.96,5.96,5.94,5.94,270500.0,5.8259,5.8259,5.8063,5.8063,270500.0
2011-08-31 14:10:00,5.94,5.95,5.92,5.92,258100.0,5.8063,5.8161,5.7868,5.7868,258100.0
2011-08-31 14:20:00,5.93,5.96,5.92,5.95,404700.0,5.7965,5.8259,5.7868,5.8161,404700.0
2011-08-31 14:30:00,5.95,5.95,5.9,5.9,502400.0,5.8161,5.8161,5.7672,5.7672,502400.0
2011-08-31 14:40:00,5.91,5.91,5.85,5.87,1290100.0,5.777,5.777,5.7183,5.7379,1290100.0
2011-08-31 14:50:00,5.88,5.89,5.84,5.87,1169800.0,5.7477,5.7574,5.7086,5.7379,1169800.0
2011-08-31 15:00:00,5.87,5.9,5.85,5.9,1100500.0,5.7379,5.7672,5.7183,5.7672,1100500.0
2011-08-31 15:10:00,5.9,5.9,5.83,5.84,948900.0,5.7672,5.7672,5.6988,5.7086,948900.0
2011-08-31 15:20:00,5.83,5.88,5.83,5.87,1111800.0,5.6988,5.7477,5.6988,5.7379,1111800.0
2011-08-31 15:30:00,5.87,5.88,5.86,5.87,681900.0,5.7379,5.7477,5.7281,5.7379,681900.0
2011-08-31 15:40:00,5.87,5.91,5.86,5.9,736800.0,5.7379,5.777,5.7281,5.7672,736800.0
2011-08-31 15:50:00,5.9,5.92,5.88,5.91,1992700.0,5.7672,5.7868,5.7477,5.777,1992700.0
2011-09-01 09:30:00,5.94,5.99,5.93,5.96,976000.0,5.8063,5.8552,5.7965,5.8259,976000.0
2011-09-01 09:40:00,5.95,5.96,5.92,5.94,575000.0,5.8161,5.8259,5.7868,5.8063,575000.0
2011-09-01 09:50:00,5.94,5.99,5.92,5.99,436100.0,5.8063,5.8552,5.7868,5.8552,436100.0
2011-09-01 10:00:00,5.99,6.06,5.96,6.0,1746300.0,5.8552,5.9236,5.8259,5.865,1746300.0
2011-09-01 10:10:00,6.0,6.02,5.97,5.98,378500.0,5.865,5.8845,5.8356,5.8454,378500.0
2011-09-01 10:20:00,5.98,6.01,5.97,5.99,491700.0,5.8454,5.8747,5.8356,5.8552,491700.0
2011-09-01 10:30:00,6.0,6.0,5.93,5.98,748400.0,5.865,5.865,5.7965,5.8454,748400.0
2011-09-01 10:40:00,5.98,5.99,5.97,5.99,217500.0,5.8454,5.8552,5.8356,5.8552,217500.0
2011-09-01 10:50:00,5.99,5.99,5.98,5.99,388900.0,5.8552,5.8552,5.8454,5.8552,388900.0
2011-09-01 11:00:00,5.99,6.01,5.98,6.0,746300.0,5.8552,5.8747,5.8454,5.865,746300.0
2011-09-01 11:10:00,6.0,6.0,5.98,6.0,461500.0,5.865,5.865,5.8454,5.865,461500.0
2011-09-01 11:20:00,6.0,6.03,5.99,6.03,372700.0,5.865,5.8943,5.8552,5.8943,372700.0
2011-09-01 11:30:00,6.03,6.04,6.02,6.03,398700.0,5.8943,5.9041,5.8845,5.8943,398700.0
2011-09-01 11:40:00,6.03,6.04,5.99,5.99,467300.0,5.8943,5.9041,5.8552,5.8552,467300.0
2011-09-01 11:50:00,6.0,6.0,5.97,6.0,375600.0,5.865,5.865,5.8356,5.865,375600.0
2011-09-01 12:00:00,6.0,6.0,5.94,5.94,621700.0,5.865,5.865,5.8063,5.8063,621700.0
2011-09-01 12:10:00,5.95,5.95,5.92,5.94,483000.0,5.8161,5.8161,5.7868,5.8063,483000.0
2011-09-01 12:20:00,5.94,5.95,5.93,5.95,500600.0,5.8063,5.8161,5.7965,5.8161,500600.0
2011-09-01 12:30:00,5.95,5.96,5.94,5.96,166700.0,5.8161,5.8259,5.8063,5.8259,166700.0
2011-09-01 12:40:00,5.95,5.95,5.94,5.94,156600.0,5.8161,5.8161,5.8063,5.8063,156600.0
2011-09-01 12:50:00,5.94,5.95,5.94,5.95,166600.0,5.8063,5.8161,5.8063,5.8161,166600.0
2011-09-01 13:00:00,5.95,5.95,5.89,5.9,486900.0,5.8161,5.8161,5.7574,5.7672,486900.0
2011-09-01 13:10:00,5.9,5.91,5.88,5.88,562800.0,5.7672,5.777,5.7477,5.7477,562800.0
2011-09-01 13:20:00,5.89,5.9,5.88,5.9,532700.0,5.7574,5.7672,5.7477,5.7672,532700.0
2011-09-01 13:30:00,5.89,5.9,5.85,5.85,610900.0,5.7574,5.7672,5.7183,5.7183,610900.0
2011-09-01 13:40:00,5.85,5.86,5.83,5.85,425400.0,5.7183,5.7281,5.6988,5.7183,425400.0
2011-09-01 13:50:00,5.85,5.86,5.81,5.81,1030200.0,5.7183,5.7281,5.6792,5.6792,1030200.0
2011-09-01 14:00:00,5.81,5.82,5.78,5.8,744200.0,5.6792,5.689,5.6499,5.6695,744200.0
2011-09-01 14:10:00,5.8,5.81,5.77,5.78,1032700.0,5.6695,5.6792,5.6401,5.6499,1032700.0
2011-09-01 14:20:00,5.78,5.79,5.76,5.78,387500.0,5.6499,5.6597,5.6304,5.6499,387500.0
2011-09-01 14:30:00,5.79,5.81,5.78,5.81,541800.0,5.6597,5.6792,5.6499,5.6792,541800.0
2011-09-01 14:40:00,5.8,5.81,5.79,5.81,1230900.0,5.6695,5.6792,5.6597,5.6792,1230900.0
2011-09-01 14:50:00,5.81,5.82,5.8,5.82,229800.0,5.6792,5.689,5.6695,5.689,229800.0
2011-09-01 15:00:00,5.82,5.82,5.78,5.79,580500.0,5.689,5.689,5.6499,5.6597,580500.0
2011-09-01 15:10:00,5.79,5.84,5.78,5.83,821800.0,5.6597,5.7086,5.6499,5.6988,821800.0
2011-09-01 15:20:00,5.82,5.83,5.8,5.8,1101500.0,5.689,5.6988,5.6695,5.6695,1101500.0
2011-09-01 15:30:00,5.8,5.81,5.75,5.75,1283000.0,5.6695,5.6792,5.6206,5.6206,1283000.0
2011-09-01 15:40:00,5.76,5.78,5.74,5.78,843600.0,5.6304,5.6499,5.6108,5.6499,843600.0
2011-09-01 15:50:00,5.78,5.79,5.74,5.76,1295400.0,5.6499,5.6597,5.6108,5.6304,1295400.0
2011-09-02 09:30:00,5.62,5.62,5.53,5.55,1129700.0,5.4935,5.4935,5.4055,5.4251,1129700.0
2011-09-02 09:40:00,5.54,5.56,5.53,5.56,841800.0,5.4153,5.4349,5.4055,5.4349,841800.0
2011-09-02 09:50:00,5.56,5.58,5.56,5.56,525700.0,5.4349,5.4544,5.4349,5.4349,525700.0
2011-09-02 10:00:00,5.57,5.62,5.55,5.59,1534700.0,5.4446,5.4935,5.4251,5.4642,1534700.0
2011-09-02 10:10:00,5.6,5.6,5.54,5.54,921500.0,5.474,5.474,5.4153,5.4153,921500.0
2011-09-02 10:20:00,5.54,5.55,5.52,5.54,740100.0,5.4153,5.4251,5.3958,5.4153,740100.0
2011-09-02 10:30:00,5.54,5.54,5.5,5.52,775500.0,5.4153,5.4153,5.3762,5.3958,775500.0
2011-09-02 10:40:00,5.52,5.53,5.5,5.52,643500.0,5.3958,5.4055,5.3762,5.3958,643500.0
2011-09-02 10:50:00,5.52,5.56,5.51,5.56,533000.0,5.3958,5.4349,5.386,5.4349,533000.0
2011-09-02 11:00:00,5.56,5.57,5.55,5.57,691700.0,5.4349,5.4446,5.4251,5.4446,691700.0
2011-09-02 11:10:00,5.57,5.57,5.55,5.55,334500.0,5.4446,5.4446,5.4251,5.4251,334500.0
2011-09-02 11:20:00,5.56,5.56,5.54,5.55,515200.0,5.4349,5.4349,5.4153,5.4251,515200.0
2011-09-02 11:30:00,5.54,5.55,5.5,5.54,660300.0,5.4153,5.4251,5.3762,5.4153,660300.0
2011-09-02 11:40:00,5.55,5.55,5.53,5.54,210500.0,5.4251,5.4251,5.4055,5.4153,210500.0
2011-09-02 11:50:00,5.54,5.55,5.53,5.54,258300.0,5.4153,5.4251,5.4055,5.4153,258300.0
2011-09-02 12:00:00,5.54,5.55,5.53,5.54,215100.0,5.4153,5.4251,5.4055,5.4153,215100.0
2011-09-02 12:10:00,5.54,5.55,5.53,5.54,200200.0,5.4153,5.4251,5.4055,5.4153,200200.0
2011-09-02 12:20:00,5.54,5.56,5.53,5.54,321700.0,5.4153,5.4349,5.4055,5.4153,321700.0
2011-09-02 12:30:00,5.54,5.54,5.52,5.52,149900.0,5.4153,5.4153,5.3958,5.3958,149900.0
2011-09-02 12:40:00,5.53,5.53,5.51,5.52,172000.0,5.4055,5.4055,5.386,5.3958,172000.0
2011-09-02 12:50:00,5.52,5.52,5.51,5.52,182200.0,5.3958,5.3958,5.386,5.3958,182200.0
2011-09-02 13:00:00,5.52,5.52,5.5,5.5,296300.0,5.3958,5.3958,5.3762,5.3762,296300.0
2011-09-02 13:10:00,5.5,5.51,5.47,5.47,519200.0,5.3762,5.386,5.3469,5.3469,519200.0
2011-09-02 13:20:00,5.48,5.49,5.46,5.46,739400.0,5.3567,5.3664,5.3371,5.3371,739400.0
2011-09-02 13:30:00,5.46,5.5,5.46,5.48,449300.0,5.3371,5.3762,5.3371,5.3567,449300.0
2011-09-02 13:40:00,5.47,5.48,5.47,5.48,233300.0,5.3469,5.3567,5.3469,5.3567,233300.0
2011-09-02 13:50:00,5.48,5.49,5.47,5.49,305600.0,5.3567,5.3664,5.3469,5.3664,305600.0
2011-09-02 14:00:00,5.49,5.5,5.47,5.48,422000.0,5.3664,5.3762,5.3469,5.3567,422000.0
2011-09-02 14:10:00,5.49,5.49,5.45,5.46,777500.0,5.3664,5.3664,5.3273,5.3371,777500.0
2011-09-02 14:20:00,5.46,5.48,5.46,5.48,362700.0,5.3371,5.3567,5.3371,5.3567,362700.0
2011-09-02 14:30:00,5.48,5.48,5.45,5.47,660000.0,5.3567,5.3567,5.3273,5.3469,660000.0
2011-09-02 14:40:00,5.47,5.48,5.46,5.46,373300.0,5.3469,5.3567,5.3371,5.3371,373300.0
2011-09-02 14:50:00,5.47,5.49,5.46,5.49,564200.0,5.3469,5.3664,5.3371,5.3664,564200.0
2011-09-02 15:00:00,5.49,5.5,5.48,5.5,628200.0,5.3664,5.3762,5.3567,5.3762,628200.0
2011-09-02 15:10:00,5.5,5.51,5.48,5.51,542300.0,5.3762,5.386,5.3567,5.386,542300.0
2011-09-02 15:20:00,5.51,5.53,5.5,5.52,306600.0,5.386,5.4055,5.3762,5.3958,306600.0
2011-09-02 15:30:00,5.53,5.54,5.52,5.54,399000.0,5.4055,5.4153,5.3958,5.4153,399000.0
2011-09-02 15:40:00,5.54,5.55,5.52,5.52,693100.0,5.4153,5.4251,5.3958,5.3958,693100.0
2011-09-02 15:50:00,5.52,5.53,5.5,5.5,1520000.0,5.3958,5.4055,5.3762,5.3762,1520000.0
2011-09-06 09:30:00,5.28,5.39,5.28,5.36,1315200.0,5.1612,5.2687,5.1612,5.2394,1315200.0
2011-09-06 09:40:00,5.37,5.42,5.36,5.4,498300.0,5.2491,5.298,5.2394,5.2785,498300.0
2011-09-06 09:50:00,5.4,5.43,5.38,5.42,319600.0,5.2785,5.3078,5.2589,5.298,319600.0
2011-09-06 10:00:00,5.42,5.47,5.41,5.44,1341300.0,5.298,5.3469,5.2882,5.3176,1341300.0
2011-09-06 10:10:00,5.44,5.45,5.4,5.42,1326100.0,5.3176,5.3273,5.2785,5.298,1326100.0
2011-09-06 10:20:00,5.42,5.43,5.39,5.4,407600.0,5.298,5.3078,5.2687,5.2785,407600.0
2011-09-06 10:30:00,5.4,5.4,5.37,5.39,451800.0,5.2785,5.2785,5.2491,5.2687,451800.0
2011-09-06 10:40:00,5.4,5.41,5.37,5.38,358400.0,5.2785,5.2882,5.2491,5.2589,358400.0
2011-09-06 10:50:00,5.39,5.43,5.38,5.43,447700.0,5.2687,5.3078,5.2589,5.3078,447700.0
2011-09-06 11:00:00,5.43,5.45,5.42,5.45,482500.0,5.3078,5.3273,5.298,5.3273,482500.0
2011-09-06 11:10:00,5.45,5.49,5.42,5.46,622300.0,5.3273,5.3664,5.298,5.3371,622300.0
2011-09-06 11:20:00,5.46,5.49,5.46,5.49,280700.0,5.3371,5.3664,5.3371,5.3664,280700.0
2011-09-06 11:30:00,5.49,5.51,5.49,5.51,403600.0,5.3664,5.386,5.3664,5.386,403600.0
2011-09-06 11:40:00,5.51,5.52,5.49,5.5,901800.0,5.386,5.3958,5.3664,5.3762,901800.0
2011-09-06 11:50:00,5.51,5.55,5.5,5.52,684400.0,5.386,5.4251,5.3762,5.3958,684400.0
2011-09-06 12:00:00,5.53,5.55,5.52,5.53,374800.0,5.4055,5.4251,5.3958,5.4055,374800.0
2011-09-06 12:10:00,5.53,5.57,5.53,5.56,541900.0,5.4055,5.4446,5.4055,5.4349,541900.0
2011-09-06 12:20:00,5.55,5.57,5.55,5.57,219500.0,5.4251,5.4446,5.4251,5.4446,219500.0
2011-09-06 12:30:00,5.57,5.57,5.54,5.55,188200.0,5.4446,5.4446,5.4153,5.4251,188200.0
2011-09-06 12:40:00,5.55,5.56,5.54,5.56,186600.0,5.4251,5.4349,5.4153,5.4349,186600.0
2011-09-06 12:50:00,5.56,5.56,5.55,5.55,202700.0,5.4349,5.4349,5.4251,5.4251,202700.0
2011-09-06 13:00:00,5.56,5.57,5.55,5.57,167700.0,5.4349,5.4446,5.4251,5.4446,167700.0
2011-09-06 13:10:00,5.57,5.58,5.56,5.58,253300.0,5.4446,5.4544,5.4349,5.4544,253300.0
2011-09-06 13:20:00,5.58,5.6,5.57,5.59,400700.0,5.4544,5.474,5.4446,5.4642,400700.0
2011-09-06 13:30:00,5.6,5.6,5.56,5.58,531700.0,5.474,5.474,5.4349,5.4544,531700.0
2011-09-06 13:40:00,5.58,5.6,5.57,5.6,333700.0,5.4544,5.474,5.4446,5.474,333700.0
2011-09-06 13:50:00,5.6,5.63,5.6,5.63,464200.0,5.474,5.5033,5.474,5.5033,464200.0
2011-09-06 14:00:00,5.63,5.65,5.62,5.65,371100.0,5.5033,5.5228,5.4935,5.5228,371100.0
2011-09-06 14:10:00,5.65,5.7,5.64,5.7,854800.0,5.5228,5.5717,5.5131,5.5717,854800.0
2011-09-06 14:20:00,5.7,5.7,5.68,5.69,740300.0,5.5717,5.5717,5.5522,5.5619,740300.0
2011-09-06 14:30:00,5.7,5.7,5.67,5.67,516300.0,5.5717,5.5717,5.5424,5.5424,516300.0
2011-09-06 14:40:00,5.67,5.69,5.66,5.69,463500.0,5.5424,5.5619,5.5326,5.5619,463500.0
2011-09-06 14:50:00,5.69,5.69,5.63,5.67,819500.0,5.5619,5.5619,5.5033,5.5424,819500.0
2011-09-06 15:00:00,5.67,5.67,5.63,5.63,458000.0,5.5424,5.5424,5.5033,5.5033,458000.0
2011-09-06 15:10:00,5.63,5.64,5.6,5.6,471100.0,5.5033,5.5131,5.474,5.474,471100.0
2011-09-06 15:20:00,5.6,5.64,5.6,5.62,528100.0,5.474,5.5131,5.474,5.4935,528100.0
2011-09-06 15:30:00,5.62,5.64,5.61,5.64,556900.0,5.4935,5.5131,5.4837,5.5131,556900.0
2011-09-06 15:40:00,5.64,5.69,5.64,5.67,913100.0,5.5131,5.5619,5.5131,5.5424,913100.0
2011-09-06 15:50:00,5.67,5.69,5.67,5.67,1949700.0,5.5424,5.5619,5.5424,5.5424,1949700.0
2011-09-07 09:30:00,5.82,5.99,5.82,5.96,2419300.0,5.689,5.8552,5.689,5.8259,2419300.0
2011-09-07 09:40:00,5.96,6.04,5.95,5.95,2740700.0,5.8259,5.9041,5.8161,5.8161,2740700.0
2011-09-07 09:50:00,5.95,5.97,5.92,5.96,1517600.0,5.8161,5.8356,5.7868,5.8259,1517600.0
2011-09-07 10:00:00,5.97,6.0,5.96,6.0,1813600.0,5.8356,5.865,5.8259,5.865,1813600.0
2011-09-07 10:10:00,5.99,6.03,5.94,5.96,1652200.0,5.8552,5.8943,5.8063,5.8259,1652200.0
2011-09-07 10:20:00,5.96,6.0,5.96,5.97,507600.0,5.8259,5.865,5.8259,5.8356,507600.0
2011-09-07 10:30:00,5.96,5.96,5.92,5.93,1056600.0,5.8259,5.8259,5.7868,5.7965,1056600.0
2011-09-07 10:40:00,5.93,5.94,5.87,5.87,990400.0,5.7965,5.8063,5.7379,5.7379,990400.0
2011-09-07 10:50:00,5.86,5.88,5.85,5.88,1072100.0,5.7281,5.7477,5.7183,5.7477,1072100.0
2011-09-07 11:00:00,5.88,5.92,5.87,5.91,482800.0,5.7477,5.7868,5.7379,5.777,482800.0
2011-09-07 11:10:00,5.91,5.96,5.9,5.95,1499600.0,5.777,5.8259,5.7672,5.8161,1499600.0
2011-09-07 11:20:00,5.96,5.96,5.95,5.96,159300.0,5.8259,5.8259,5.8161,5.8259,159300.0
2011-09-07 11:30:00,5.96,5.96,5.94,5.94,347300.0,5.8259,5.8259,5.8063,5.8063,347300.0
2011-09-07 11:40:00,5.94,5.99,5.94,5.99,583100.0,5.8063,5.8552,5.8063,5.8552,583100.0
2011-09-07 11:50:00,5.99,5.99,5.98,5.98,147400.0,5.8552,5.8552,5.8454,5.8454,147400.0
2011-09-07 12:00:00,5.98,5.99,5.97,5.98,251000.0,5.8454,5.8552,5.8356,5.8454,251000.0
2011-09-07 12:10:00,5.98,5.99,5.97,5.99,259200.0,5.8454,5.8552,5.8356,5.8552,259200.0
2011-09-07 12:20:00,5.98,5.99,5.97,5.98,165100.0,5.8454,5.8552,5.8356,5.8454,165100.0
2011-09-07 12:30:00,5.98,5.99,5.96,5.98,391500.0,5.8454,5.8552,5.8259,5.8454,391500.0
2011-09-07 12:40:00,5.99,5.99,5.97,5.98,273000.0,5.8552,5.8552,5.8356,5.8454,273000.0
2011-09-07 12:50:00,5.97,5.99,5.97,5.99,212600.0,5.8356,5.8552,5.8356,5.8552,212600.0
2011-09-07 13:00:00,5.98,6.01,5.98,6.0,656400.0,5.8454,5.8747,5.8454,5.865,656400.0
2011-09-07 13:10:00,6.0,6.02,6.0,6.01,374500.0,5.865,5.8845,5.865,5.8747,374500.0
2011-09-07 13:20:00,6.02,6.02,5.98,5.99,389100.0,5.8845,5.8845,5.8454,5.8552,389100.0
2011-09-07 13:30:00,5.99,6.0,5.99,5.99,124300.0,5.8552,5.865,5.8552,5.8552,124300.0
2011-09-07 13:40:00,5.99,6.0,5.95,6.0,971600.0,5.8552,5.865,5.8161,5.865,971600.0
2011-09-07 13:50:00,6.0,6.02,5.99,6.0,688500.0,5.865,5.8845,5.8552,5.865,688500.0
2011-09-07 14:00:00,6.0,6.05,6.0,6.03,1367600.0,5.865,5.9138,5.865,5.8943,1367600.0
2011-09-07 14:10:00,6.03,6.04,6.0,6.0,417400.0,5.8943,5.9041,5.865,5.865,417400.0
2011-09-07 14:20:00,6.0,6.03,6.0,6.03,328100.0,5.865,5.8943,5.865,5.8943,328100.0
2011-09-07 14:30:00,6.03,6.04,6.02,6.03,281700.0,5.8943,5.9041,5.8845,5.8943,281700.0
2011-09-07 14:40:00,6.03,6.04,6.02,6.04,414000.0,5.8943,5.9041,5.8845,5.9041,414000.0
2011-09-07 14:50:00,6.04,6.04,6.02,6.03,518500.0,5.9041,5.9041,5.8845,5.8943,518500.0
2011-09-07 15:00:00,6.03,6.05,6.02,6.05,743200.0,5.8943,5.9138,5.8845,5.9138,743200.0
2011-09-07 15:10:00,6.05,6.07,6.04,6.05,1156100.0,5.9138,5.9334,5.9041,5.9138,1156100.0
2011-09-07 15:20:00,6.05,6.06,6.04,6.06,388400.0,5.9138,5.9236,5.9041,5.9236,388400.0
2011-09-07 15:30:00,6.05,6.06,6.03,6.04,500500.0,5.9138,5.9236,5.8943,5.9041,500500.0
2011-09-07 15:40:00,6.04,6.06,6.03,6.05,859900.0,5.9041,5.9236,5.8943,5.9138,859900.0
2011-09-07 15:50:00,6.05,6.06,6.03,6.06,1602700.0,5.9138,5.9236,5.8943,5.9236,1602700.0
2011-09-08 09:30:00,6.01,6.32,6.0,6.31,4254900.0,5.8747,6.1778,5.865,6.168,4254900.0
2011-09-08 09:40:00,6.31,6.33,6.25,6.25,1945500.0,6.168,6.1875,6.1093,6.1093,1945500.0
2011-09-08 09:50:00,6.25,6.28,6.22,6.28,2161800.0,6.1093,6.1387,6.08,6.1387,2161800.0
2011-09-08 10:00:00,6.28,6.31,6.24,6.3,1836900.0,6.1387,6.168,6.0996,6.1582,1836900.0
2011-09-08 10:10:00,6.3,6.37,6.3,6.37,1622300.0,6.1582,6.2266,6.1582,6.2266,1622300.0
2011-09-08 10:20:00,6.37,6.43,6.37,6.41,3344900.0,6.2266,6.2853,6.2266,6.2657,3344900.0
2011-09-08 10:30:00,6.41,6.48,6.39,6.42,2237500.0,6.2657,6.3342,6.2462,6.2755,2237500.0
2011-09-08 10:40:00,6.43,6.47,6.42,6.47,2153000.0,6.2853,6.3244,6.2755,6.3244,2153000.0
2011-09-08 10:50:00,6.46,6.49,6.45,6.48,2001900.0,6.3146,6.3439,6.3048,6.3342,2001900.0
2011-09-08 11:00:00,6.48,6.55,6.47,6.54,1982800.0,6.3342,6.4026,6.3244,6.3928,1982800.0
2011-09-08 11:10:00,6.55,6.56,6.52,6.54,1498600.0,6.4026,6.4124,6.3733,6.3928,1498600.0
2011-09-08 11:20:00,6.55,6.55,6.52,6.53,1174700.0,6.4026,6.4026,6.3733,6.383,1174700.0
2011-09-08 11:30:00,6.53,6.6,6.52,6.6,1626800.0,6.383,6.4515,6.3733,6.4515,1626800.0
2011-09-08 11:40:00,6.6,6.63,6.58,6.61,1796400.0,6.4515,6.4808,6.4319,6.4612,1796400.0
2011-09-08 11:50:00,6.61,6.63,6.55,6.56,1700300.0,6.4612,6.4808,6.4026,6.4124,1700300.0
2011-09-08 12:00:00,6.56,6.56,6.47,6.49,2694500.0,6.4124,6.4124,6.3244,6.3439,2694500.0
2011-09-08 12:10:00,6.49,6.49,6.43,6.43,1337800.0,6.3439,6.3439,6.2853,6.2853,1337800.0
2011-09-08 12:20:00,6.43,6.45,6.36,6.36,1066800.0,6.2853,6.3048,6.2169,6.2169,1066800.0
2011-09-08 12:30:00,6.37,6.39,6.34,6.38,1107400.0,6.2266,6.2462,6.1973,6.2364,1107400.0
2011-09-08 12:40:00,6.38,6.41,6.36,6.38,990900.0,6.2364,6.2657,6.2169,6.2364,990900.0
2011-09-08 12:50:00,6.39,6.44,6.38,6.44,604400.0,6.2462,6.2951,6.2364,6.2951,604400.0
2011-09-08 13:00:00,6.44,6.47,6.43,6.47,1079600.0,6.2951,6.3244,6.2853,6.3244,1079600.0
2011-09-08 13:10:00,6.46,6.47,6.41,6.44,857300.0,6.3146,6.3244,6.2657,6.2951,857300.0
2011-09-08 13:20:00,6.44,6.46,6.43,6.45,485600.0,6.2951,6.3146,6.2853,6.3048,485600.0
2011-09-08 13:30:00,6.45,6.47,6.41,6.42,1557300.0,6.3048,6.3244,6.2657,6.2755,1557300.0
2011-09-08 13:40:00,6.43,6.43,6.32,6.33,1436800.0,6.2853,6.2853,6.1778,6.1875,1436800.0
2011-09-08 13:50:00,6.33,6.34,6.29,6.32,1485200.0,6.1875,6.1973,6.1484,6.1778,1485200.0
2011-09-08 14:00:00,6.32,6.35,6.3,6.35,1054000.0,6.1778,6.2071,6.1582,6.2071,1054000.0
2011-09-08 14:10:00,6.34,6.35,6.32,6.33,684800.0,6.1973,6.2071,6.1778,6.1875,684800.0
2011-09-08 14:20:00,6.33,6.33,6.25,6.28,1042200.0,6.1875,6.1875,6.1093,6.1387,1042200.0
2011-09-08 14:30:00,6.28,6.32,6.27,6.31,500300.0,6.1387,6.1778,6.1289,6.168,500300.0
2011-09-08 14:40:00,6.3,6.37,6.3,6.34,1945100.0,6.1582,6.2266,6.1582,6.1973,1945100.0
2011-09-08 14:50:00,6.33,6.35,6.31,6.33,561300.0,6.1875,6.2071,6.168,6.1875,561300.0
2011-09-08 15:00:00,6.33,6.34,6.25,6.27,1012400.0,6.1875,6.1973,6.1093,6.1289,1012400.0
2011-09-08 15:10:00,6.27,6.28,6.25,6.28,698300.0,6.1289,6.1387,6.1093,6.1387,698300.0
2011-09-08 15:20:00,6.27,6.28,6.22,6.28,3372600.0,6.1289,6.1387,6.08,6.1387,3372600.0
2011-09-08 15:30:00,6.27,6.28,6.24,6.28,1330400.0,6.1289,6.1387,6.0996,6.1387,1330400.0
2011-09-08 15:40:00,6.28,6.29,6.26,6.26,707600.0,6.1387,6.1484,6.1191,6.1191,707600.0
2011-09-08 15:50:00,6.26,6.27,6.23,6.24,2479100.0,6.1191,6.1289,6.0898,6.0996,2479100.0
2011-09-09 09:30:00,6.2,6.33,6.19,6.3,1565100.0,6.0605,6.1875,6.0507,6.1582,1565100.0
2011-09-09 09:40:00,6.29,6.44,6.27,6.41,2599700.0,6.1484,6.2951,6.1289,6.2657,2599700.0
2011-09-09 09:50:00,6.41,6.5,6.4,6.46,2693700.0,6.2657,6.3537,6.256,6.3146,2693700.0
2011-09-09 10:00:00,6.46,6.66,6.46,6.62,3493800.0,6.3146,6.5101,6.3146,6.471,3493800.0
2011-09-09 10:10:00,6.63,6.64,6.52,6.57,3227200.0,6.4808,6.4906,6.3733,6.4221,3227200.0
2011-09-09 10:20:00,6.57,6.68,6.55,6.68,1972000.0,6.4221,6.5297,6.4026,6.5297,1972000.0
2011-09-09 10:30:00,6.68,6.71,6.65,6.69,2725200.0,6.5297,6.559,6.5003,6.5394,2725200.0
2011-09-09 10:40:00,6.69,6.7,6.62,6.68,1653200.0,6.5394,6.5492,6.471,6.5297,1653200.0
2011-09-09 10:50:00,6.68,6.69,6.64,6.64,1269500.0,6.5297,6.5394,6.4906,6.4906,1269500.0
2011-09-09 11:00:00,6.65,6.65,6.56,6.6,1617900.0,6.5003,6.5003,6.4124,6.4515,1617900.0
2011-09-09 11:10:00,6.6,6.64,6.51,6.54,1498800.0,6.4515,6.4906,6.3635,6.3928,1498800.0
2011-09-09 11:20:00,6.54,6.55,6.45,6.49,1855600.0,6.3928,6.4026,6.3048,6.3439,1855600.0
2011-09-09 11:30:00,6.49,6.55,6.48,6.53,783800.0,6.3439,6.4026,6.3342,6.383,783800.0
2011-09-09 11:40:00,6.54,6.54,6.43,6.43,1124400.0,6.3928,6.3928,6.2853,6.2853,1124400.0
2011-09-09 11:50:00,6.43,6.44,6.38,6.41,1986600.0,6.2853,6.2951,6.2364,6.2657,1986600.0
2011-09-09 12:00:00,6.4,6.41,6.35,6.37,1542600.0,6.256,6.2657,6.2071,6.2266,1542600.0
2011-09-09 12:10:00,6.37,6.37,6.33,6.33,1388200.0,6.2266,6.2266,6.1875,6.1875,1388200.0
2011-09-09 12:20:00,6.34,6.4,6.33,6.34,962700.0,6.1973,6.256,6.1875,6.1973,962700.0
2011-09-09 12:30:00,6.33,6.37,6.32,6.36,1240400.0,6.1875,6.2266,6.1778,6.2169,1240400.0
2011-09-09 12:40:00,6.36,6.39,6.35,6.39,468900.0,6.2169,6.2462,6.2071,6.2462,468900.0
2011-09-09 12:50:00,6.39,6.46,6.38,6.46,995400.0,6.2462,6.3146,6.2364,6.3146,995400.0
2011-09-09 13:00:00,6.46,6.47,6.41,6.45,533400.0,6.3146,6.3244,6.2657,6.3048,533400.0
2011-09-09 13:10:00,6.44,6.52,6.44,6.51,1195100.0,6.2951,6.3733,6.2951,6.3635,1195100.0
2011-09-09 13:20:00,6.5,6.51,6.46,6.48,854700.0,6.3537,6.3635,6.3146,6.3342,854700.0
2011-09-09 13:30:00,6.48,6.48,6.45,6.46,544500.0,6.3342,6.3342,6.3048,6.3146,544500.0
2011-09-09 13:40:00,6.45,6.48,6.44,6.44,576200.0,6.3048,6.3342,6.2951,6.2951,576200.0
2011-09-09 13:50:00,6.45,6.45,6.42,6.44,412900.0,6.3048,6.3048,6.2755,6.2951,412900.0
2011-09-09 14:00:00,6.44,6.44,6.42,6.44,343600.0,6.2951,6.2951,6.2755,6.2951,343600.0
2011-09-09 14:10:00,6.43,6.44,6.37,6.37,998900.0,6.2853,6.2951,6.2266,6.2266,998900.0
2011-09-09 14:20:00,6.38,6.39,6.36,6.36,444900.0,6.2364,6.2462,6.2169,6.2169,444900.0
2011-09-09 14:30:00,6.36,6.37,6.34,6.37,719200.0,6.2169,6.2266,6.1973,6.2266,719200.0
2011-09-09 14:40:00,6.37,6.41,6.36,6.37,552500.0,6.2266,6.2657,6.2169,6.2266,552500.0
2011-09-09 14:50:00,6.38,6.38,6.35,6.37,399700.0,6.2364,6.2364,6.2071,6.2266,399700.0
2011-09-09 15:00:00,6.37,6.39,6.34,6.38,804300.0,6.2266,6.2462,6.1973,6.2364,804300.0
2011-09-09 15:10:00,6.38,6.38,6.35,6.37,498900.0,6.2364,6.2364,6.2071,6.2266,498900.0
2011-09-09 15:20:00,6.37,6.38,6.35,6.35,557400.0,6.2266,6.2364,6.2071,6.2071,557400.0
2011-09-09 15:30:00,6.36,6.41,6.35,6.41,873400.0,6.2169,6.2657,6.2071,6.2657,873400.0
2011-09-09 15:40:00,6.41,6.42,6.37,6.38,2477100.0,6.2657,6.2755,6.2266,6.2364,2477100.0
2011-09-09 15:50:00,6.38,6.4,6.35,6.36,3172800.0,6.2364,6.256,6.2071,6.2169,3172800.0
2011-09-12 09:30:00,6.3,6.68,6.28,6.65,3665800.0,6.1582,6.5297,6.1387,6.5003,3665800.0
2011-09-12 09:40:00,6.65,6.67,6.55,6.63,1763800.0,6.5003,6.5199,6.4026,6.4808,1763800.0
2011-09-12 09:50:00,6.64,6.71,6.63,6.69,1869700.0,6.4906,6.559,6.4808,6.5394,1869700.0
2011-09-12 10:00:00,6.69,6.71,6.66,6.67,1587300.0,6.5394,6.559,6.5101,6.5199,1587300.0
2011-09-12 10:10:00,6.67,6.68,6.6,6.62,2159100.0,6.5199,6.5297,6.4515,6.471,2159100.0
2011-09-12 10:20:00,6.62,6.66,6.55,6.56,1877800.0,6.471,6.5101,6.4026,6.4124,1877800.0
2011-09-12 10:30:00,6.56,6.58,6.53,6.58,948100.0,6.4124,6.4319,6.383,6.4319,948100.0
2011-09-12 10:40:00,6.58,6.58,6.53,6.53,897700.0,6.4319,6.4319,6.383,6.383,897700.0
2011-09-12 10:50:00,6.54,6.55,6.46,6.47,1203000.0,6.3928,6.4026,6.3146,6.3244,1203000.0
2011-09-12 11:00:00,6.47,6.48,6.43,6.47,1023300.0,6.3244,6.3342,6.2853,6.3244,1023300.0
2011-09-12 11:10:00,6.47,6.53,6.39,6.51,792000.0,6.3244,6.383,6.2462,6.3635,792000.0
2011-09-12 11:20:00,6.51,6.57,6.51,6.55,869800.0,6.3635,6.4221,6.3635,6.4026,869800.0
2011-09-12 11:30:00,6.55,6.58,6.54,6.58,538100.0,6.4026,6.4319,6.3928,6.4319,538100.0
2011-09-12 11:40:00,6.58,6.67,6.58,6.6,1739100.0,6.4319,6.5199,6.4319,6.4515,1739100.0
2011-09-12 11:50:00,6.61,6.62,6.57,6.57,585100.0,6.4612,6.471,6.4221,6.4221,585100.0
2011-09-12 12:00:00,6.58,6.6,6.54,6.56,778000.0,6.4319,6.4515,6.3928,6.4124,778000.0
2011-09-12 12:10:00,6.55,6.56,6.52,6.56,794400.0,6.4026,6.4124,6.3733,6.4124,794400.0
2011-09-12 12:20:00,6.56,6.6,6.55,6.6,730800.0,6.4124,6.4515,6.4026,6.4515,730800.0
2011-09-12 12:30:00,6.6,6.62,6.59,6.6,807700.0,6.4515,6.471,6.4417,6.4515,807700.0
2011-09-12 12:40:00,6.6,6.6,6.54,6.54,615600.0,6.4515,6.4515,6.3928,6.3928,615600.0
2011-09-12 12:50:00,6.54,6.56,6.52,6.53,810900.0,6.3928,6.4124,6.3733,6.383,810900.0
2011-09-12 13:00:00,6.54,6.57,6.53,6.54,695000.0,6.3928,6.4221,6.383,6.3928,695000.0
2011-09-12 13:10:00,6.53,6.56,6.53,6.56,520400.0,6.383,6.4124,6.383,6.4124,520400.0
2011-09-12 13:20:00,6.56,6.56,6.55,6.56,132200.0,6.4124,6.4124,6.4026,6.4124,132200.0
2011-09-12 13:30:00,6.56,6.56,6.5,6.51,548400.0,6.4124,6.4124,6.3537,6.3635,548400.0
2011-09-12 13:40:00,6.51,6.54,6.5,6.54,669500.0,6.3635,6.3928,6.3537,6.3928,669500.0
2011-09-12 13:50:00,6.54,6.57,6.53,6.55,907700.0,6.3928,6.4221,6.383,6.4026,907700.0
2011-09-12 14:00:00,6.56,6.56,6.47,6.5,820400.0,6.4124,6.4124,6.3244,6.3537,820400.0
2011-09-12 14:10:00,6.5,6.52,6.48,6.51,470900.0,6.3537,6.3733,6.3342,6.3635,470900.0
2011-09-12 14:20:00,6.5,6.54,6.48,6.53,768300.0,6.3537,6.3928,6.3342,6.383,768300.0
2011-09-12 14:30:00,6.53,6.63,6.52,6.59,1052700.0,6.383,6.4808,6.3733,6.4417,1052700.0
2011-09-12 14:40:00,6.6,6.65,6.58,6.6,979600.0,6.4515,6.5003,6.4319,6.4515,979600.0
2011-09-12 14:50:00,6.6,6.6,6.55,6.56,560400.0,6.4515,6.4515,6.4026,6.4124,560400.0
2011-09-12 15:00:00,6.56,6.58,6.54,6.54,745100.0,6.4124,6.4319,6.3928,6.3928,745100.0
2011-09-12 15:10:00,6.54,6.58,6.51,6.54,1453400.0,6.3928,6.4319,6.3635,6.3928,1453400.0
2011-09-12 15:20:00,6.54,6.59,6.51,6.56,1556600.0,6.3928,6.4417,6.3635,6.4124,1556600.0
2011-09-12 15:30:00,6.56,6.61,6.56,6.61,1688800.0,6.4124,6.4612,6.4124,6.4612,1688800.0
2011-09-12 15:40:00,6.61,6.67,6.6,6.67,1888500.0,6.4612,6.5199,6.4515,6.5199,1888500.0
2011-09-12 15:50:00,6.67,6.7,6.65,6.68,3538800.0,6.5199,6.5492,6.5003,6.5297,3538800.0
2011-09-13 09:30:00,6.88,6.94,6.83,6.84,3764400.0,6.7251,6.7838,6.6763,6.686,3764400.0
2011-09-13 09:40:00,6.84,6.88,6.8,6.85,2493400.0,6.686,6.7251,6.6469,6.6958,2493400.0
2011-09-13 09:50:00,6.86,6.87,6.81,6.86,1978200.0,6.7056,6.7154,6.6567,6.7056,1978200.0
2011-09-13 10:00:00,6.86,6.93,6.83,6.93,2019500.0,6.7056,6.774,6.6763,6.774,2019500.0
2011-09-13 10:10:00,6.93,6.94,6.86,6.86,1692200.0,6.774,6.7838,6.7056,6.7056,1692200.0
2011-09-13 10:20:00,6.87,6.9,6.85,6.87,1376000.0,6.7154,6.7447,6.6958,6.7154,1376000.0
2011-09-13 10:30:00,6.88,6.92,6.82,6.86,1600400.0,6.7251,6.7642,6.6665,6.7056,1600400.0
2011-09-13 10:40:00,6.86,6.86,6.82,6.85,1261100.0,6.7056,6.7056,6.6665,6.6958,1261100.0
2011-09-13 10:50:00,6.85,6.85,6.78,6.82,1181000.0,6.6958,6.6958,6.6274,6.6665,1181000.0
2011-09-13 11:00:00,6.81,6.84,6.76,6.77,945000.0,6.6567,6.686,6.6078,6.6176,945000.0
2011-09-13 11:10:00,6.77,6.84,6.77,6.8,1234800.0,6.6176,6.686,6.6176,6.6469,1234800.0
2011-09-13 11:20:00,6.79,6.81,6.77,6.79,843800.0,6.6372,6.6567,6.6176,6.6372,843800.0
2011-09-13 11:30:00,6.8,6.85,6.79,6.84,667700.0,6.6469,6.6958,6.6372,6.686,667700.0
2011-09-13 11:40:00,6.84,6.86,6.82,6.83,786700.0,6.686,6.7056,6.6665,6.6763,786700.0
2011-09-13 11:50:00,6.83,6.86,6.81,6.85,684200.0,6.6763,6.7056,6.6567,6.6958,684200.0
2011-09-13 12:00:00,6.85,6.85,6.82,6.85,549200.0,6.6958,6.6958,6.6665,6.6958,549200.0
2011-09-13 12:10:00,6.85,6.86,6.84,6.85,440400.0,6.6958,6.7056,6.686,6.6958,440400.0
2011-09-13 12:20:00,6.86,6.89,6.83,6.85,896100.0,6.7056,6.7349,6.6763,6.6958,896100.0
2011-09-13 12:30:00,6.85,6.86,6.84,6.85,542700.0,6.6958,6.7056,6.686,6.6958,542700.0
2011-09-13 12:40:00,6.85,6.87,6.84,6.86,569200.0,6.6958,6.7154,6.686,6.7056,569200.0
2011-09-13 12:50:00,6.86,6.86,6.83,6.85,392600.0,6.7056,6.7056,6.6763,6.6958,392600.0
2011-09-13 13:00:00,6.85,6.89,6.85,6.85,1289600.0,6.6958,6.7349,6.6958,6.6958,1289600.0
2011-09-13 13:10:00,6.85,6.87,6.84,6.86,522200.0,6.6958,6.7154,6.686,6.7056,522200.0
2011-09-13 13:20:00,6.86,6.86,6.84,6.84,566400.0,6.7056,6.7056,6.686,6.686,566400.0
2011-09-13 13:30:00,6.85,6.85,6.82,6.84,717600.0,6.6958,6.6958,6.6665,6.686,717600.0
2011-09-13 13:40:00,6.84,6.92,6.84,6.91,1226200.0,6.686,6.7642,6.686,6.7545,1226200.0
2011-09-13 13:50:00,6.91,6.92,6.89,6.91,504100.0,6.7545,6.7642,6.7349,6.7545,504100.0
2011-09-13 14:00:00,6.91,6.91,6.88,6.89,540900.0,6.7545,6.7545,6.7251,6.7349,540900.0
2011-09-13 14:10:00,6.89,6.91,6.88,6.9,799600.0,6.7349,6.7545,6.7251,6.7447,799600.0
2011-09-13 14:20:00,6.9,6.92,6.89,6.92,1187900.0,6.7447,6.7642,6.7349,6.7642,1187900.0
2011-09-13 14:30:00,6.92,6.94,6.91,6.93,1038200.0,6.7642,6.7838,6.7545,6.774,1038200.0
2011-09-13 14:40:00,6.93,6.95,6.87,6.88,1038100.0,6.774,6.7936,6.7154,6.7251,1038100.0
2011-09-13 14:50:00,6.88,6.9,6.85,6.87,1613000.0,6.7251,6.7447,6.6958,6.7154,1613000.0
2011-09-13 15:00:00,6.87,6.89,6.85,6.87,813200.0,6.7154,6.7349,6.6958,6.7154,813200.0
2011-09-13 15:10:00,6.87,6.88,6.79,6.79,1769600.0,6.7154,6.7251,6.6372,6.6372,1769600.0
2011-09-13 15:20:00,6.8,6.82,6.76,6.82,2017600.0,6.6469,6.6665,6.6078,6.6665,2017600.0
2011-09-13 15:30:00,6.82,6.86,6.82,6.85,1223200.0,6.6665,6.7056,6.6665,6.6958,1223200.0
2011-09-13 15:40:00,6.85,6.88,6.83,6.87,1334300.0,6.6958,6.7251,6.6763,6.7154,1334300.0
2011-09-13 15:50:00,6.87,6.88,6.82,6.86,2476100.0,6.7154,6.7251,6.6665,6.7056,2476100.0
2011-09-14 09:30:00,6.95,7.06,6.94,6.97,4142800.0,6.7936,6.9011,6.7838,6.8131,4142800.0
2011-09-14 09:40:00,6.98,7.08,6.95,7.08,3072700.0,6.8229,6.9206,6.7936,6.9206,3072700.0
2011-09-14 09:50:00,7.08,7.1,7.01,7.07,2664800.0,6.9206,6.9402,6.8522,6.9109,2664800.0
2011-09-14 10:00:00,7.07,7.09,7.03,7.06,2234900.0,6.9109,6.9304,6.8718,6.9011,2234900.0
2011-09-14 10:10:00,7.06,7.1,6.98,7.01,3314600.0,6.9011,6.9402,6.8229,6.8522,3314600.0
2011-09-14 10:20:00,7.01,7.03,6.96,6.97,2260500.0,6.8522,6.8718,6.8033,6.8131,2260500.0
2011-09-14 10:30:00,6.96,7.02,6.93,6.98,2136800.0,6.8033,6.862,6.774,6.8229,2136800.0
2011-09-14 10:40:00,6.98,7.01,6.95,6.96,1341300.0,6.8229,6.8522,6.7936,6.8033,1341300.0
2011-09-14 10:50:00,6.96,7.0,6.95,6.99,1097700.0,6.8033,6.8424,6.7936,6.8327,1097700.0
2011-09-14 11:00:00,6.98,7.04,6.97,7.03,1050500.0,6.8229,6.8815,6.8131,6.8718,1050500.0
2011-09-14 11:10:00,7.03,7.06,7.0,7.03,1020800.0,6.8718,6.9011,6.8424,6.8718,1020800.0
2011-09-14 11:20:00,7.03,7.08,7.02,7.08,992900.0,6.8718,6.9206,6.862,6.9206,992900.0
2011-09-14 11:30:00,7.07,7.09,7.07,7.09,827100.0,6.9109,6.9304,6.9109,6.9304,827100.0
2011-09-14 11:40:00,7.08,7.09,7.06,7.07,553800.0,6.9206,6.9304,6.9011,6.9109,553800.0
2011-09-14 11:50:00,7.06,7.12,7.06,7.12,1720200.0,6.9011,6.9597,6.9011,6.9597,1720200.0
2011-09-14 12:00:00,7.12,7.14,7.12,7.13,1058700.0,6.9597,6.9793,6.9597,6.9695,1058700.0
2011-09-14 12:10:00,7.13,7.15,7.11,7.11,809700.0,6.9695,6.9891,6.95,6.95,809700.0
2011-09-14 12:20:00,7.12,7.15,7.09,7.12,812700.0,6.9597,6.9891,6.9304,6.9597,812700.0
2011-09-14 12:30:00,7.13,7.15,7.11,7.15,1167800.0,6.9695,6.9891,6.95,6.9891,1167800.0
2011-09-14 12:40:00,7.15,7.19,7.14,7.18,1205000.0,6.9891,7.0282,6.9793,7.0184,1205000.0
2011-09-14 12:50:00,7.18,7.19,7.15,7.18,1381600.0,7.0184,7.0282,6.9891,7.0184,1381600.0
2011-09-14 13:00:00,7.18,7.19,7.17,7.18,649400.0,7.0184,7.0282,7.0086,7.0184,649400.0
2011-09-14 13:10:00,7.18,7.18,7.17,7.18,260000.0,7.0184,7.0184,7.0086,7.0184,260000.0
2011-09-14 13:20:00,7.18,7.19,7.14,7.14,877800.0,7.0184,7.0282,6.9793,6.9793,877800.0
2011-09-14 13:30:00,7.15,7.22,7.14,7.22,1178500.0,6.9891,7.0575,6.9793,7.0575,1178500.0
2011-09-14 13:40:00,7.22,7.25,7.22,7.23,1075100.0,7.0575,7.0868,7.0575,7.0673,1075100.0
2011-09-14 13:50:00,7.23,7.26,7.2,7.23,1936400.0,7.0673,7.0966,7.0379,7.0673,1936400.0
2011-09-14 14:00:00,7.23,7.23,7.19,7.23,1705300.0,7.0673,7.0673,7.0282,7.0673,1705300.0
2011-09-14 14:10:00,7.23,7.29,7.22,7.29,1231900.0,7.0673,7.1259,7.0575,7.1259,1231900.0
2011-09-14 14:20:00,7.29,7.3,7.24,7.26,1412400.0,7.1259,7.1357,7.077,7.0966,1412400.0
2011-09-14 14:30:00,7.26,7.27,7.23,7.23,1028400.0,7.0966,7.1064,7.0673,7.0673,1028400.0
2011-09-14 14:40:00,7.24,7.26,7.24,7.26,755600.0,7.077,7.0966,7.077,7.0966,755600.0
2011-09-14 14:50:00,7.26,7.31,7.25,7.3,1308100.0,7.0966,7.1455,7.0868,7.1357,1308100.0
2011-09-14 15:00:00,7.3,7.31,7.29,7.31,1144100.0,7.1357,7.1455,7.1259,7.1455,1144100.0
2011-09-14 15:10:00,7.3,7.33,7.29,7.31,2081100.0,7.1357,7.165,7.1259,7.1455,2081100.0
2011-09-14 15:20:00,7.31,7.35,7.3,7.33,1853700.0,7.1455,7.1846,7.1357,7.165,1853700.0
2011-09-14 15:30:00,7.32,7.33,7.3,7.3,1747800.0,7.1552,7.165,7.1357,7.1357,1747800.0
2011-09-14 15:40:00,7.3,7.31,7.21,7.23,2627200.0,7.1357,7.1455,7.0477,7.0673,2627200.0
2011-09-14 15:50:00,7.24,7.26,7.19,7.2,5165600.0,7.077,7.0966,7.0282,7.0379,5165600.0
2011-09-15 09:30:00,7.35,7.42,7.26,7.27,2470400.0,7.1846,7.253,7.0966,7.1064,2470400.0
2011-09-15 09:40:00,7.27,7.28,7.2,7.23,3566400.0,7.1064,7.1161,7.0379,7.0673,3566400.0
2011-09-15 09:50:00,7.22,7.25,7.16,7.16,2682800.0,7.0575,7.0868,6.9988,6.9988,2682800.0
2011-09-15 10:00:00,7.17,7.23,7.15,7.16,2672600.0,7.0086,7.0673,6.9891,6.9988,2672600.0
2011-09-15 10:10:00,7.17,7.19,7.02,7.04,4294300.0,7.0086,7.0282,6.862,6.8815,4294300.0
2011-09-15 10:20:00,7.04,7.05,6.92,6.95,4276500.0,6.8815,6.8913,6.7642,6.7936,4276500.0
2011-09-15 10:30:00,6.95,6.97,6.9,6.95,3593900.0,6.7936,6.8131,6.7447,6.7936,3593900.0
2011-09-15 10:40:00,6.96,7.09,6.96,7.08,2988300.0,6.8033,6.9304,6.8033,6.9206,2988300.0
2011-09-15 10:50:00,7.08,7.09,6.96,6.99,2178400.0,6.9206,6.9304,6.8033,6.8327,2178400.0
2011-09-15 11:00:00,6.98,7.06,6.96,7.05,712500.0,6.8229,6.9011,6.8033,6.8913,712500.0
2011-09-15 11:10:00,7.06,7.07,7.02,7.05,1055100.0,6.9011,6.9109,6.862,6.8913,1055100.0
2011-09-15 11:20:00,7.05,7.08,7.03,7.04,732500.0,6.8913,6.9206,6.8718,6.8815,732500.0
2011-09-15 11:30:00,7.03,7.07,7.03,7.06,957400.0,6.8718,6.9109,6.8718,6.9011,957400.0
2011-09-15 11:40:00,7.06,7.07,7.04,7.05,616700.0,6.9011,6.9109,6.8815,6.8913,616700.0
2011-09-15 11:50:00,7.05,7.05,7.01,7.03,687100.0,6.8913,6.8913,6.8522,6.8718,687100.0
2011-09-15 12:00:00,7.02,7.05,7.02,7.05,314100.0,6.862,6.8913,6.862,6.8913,314100.0
2011-09-15 12:10:00,7.05,7.08,7.04,7.07,818400.0,6.8913,6.9206,6.8815,6.9109,818400.0
2011-09-15 12:20:00,7.07,7.08,7.05,7.05,248800.0,6.9109,6.9206,6.8913,6.8913,248800.0
2011-09-15 12:30:00,7.05,7.1,7.05,7.09,336400.0,6.8913,6.9402,6.8913,6.9304,336400.0
2011-09-15 12:40:00,7.08,7.14,7.08,7.13,934300.0,6.9206,6.9793,6.9206,6.9695,934300.0
2011-09-15 12:50:00,7.13,7.15,7.11,7.15,931200.0,6.9695,6.9891,6.95,6.9891,931200.0
2011-09-15 13:00:00,7.15,7.17,7.14,7.16,491900.0,6.9891,7.0086,6.9793,6.9988,491900.0
2011-09-15 13:10:00,7.16,7.17,7.14,7.15,394400.0,6.9988,7.0086,6.9793,6.9891,394400.0
2011-09-15 13:20:00,7.14,7.15,7.05,7.06,981200.0,6.9793,6.9891,6.8913,6.9011,981200.0
2011-09-15 13:30:00,7.06,7.07,7.0,7.02,1099100.0,6.9011,6.9109,6.8424,6.862,1099100.0
2011-09-15 13:40:00,7.02,7.02,6.96,6.97,1437600.0,6.862,6.862,6.8033,6.8131,1437600.0
2011-09-15 13:50:00,6.97,7.02,6.97,7.01,992600.0,6.8131,6.862,6.8131,6.8522,992600.0
2011-09-15 14:00:00,7.01,7.06,7.0,7.06,1779600.0,6.8522,6.9011,6.8424,6.9011,1779600.0
2011-09-15 14:10:00,7.06,7.1,7.03,7.04,1182900.0,6.9011,6.9402,6.8718,6.8815,1182900.0
2011-09-15 14:20:00,7.03,7.04,7.0,7.03,639100.0,6.8718,6.8815,6.8424,6.8718,639100.0
2011-09-15 14:30:00,7.04,7.08,7.03,7.04,921000.0,6.8815,6.9206,6.8718,6.8815,921000.0
2011-09-15 14:40:00,7.04,7.07,7.04,7.06,487500.0,6.8815,6.9109,6.8815,6.9011,487500.0
2011-09-15 14:50:00,7.06,7.08,7.05,7.08,500300.0,6.9011,6.9206,6.8913,6.9206,500300.0
2011-09-15 15:00:00,7.08,7.12,7.08,7.11,852500.0,6.9206,6.9597,6.9206,6.95,852500.0
2011-09-15 15:10:00,7.1,7.11,7.05,7.05,839700.0,6.9402,6.95,6.8913,6.8913,839700.0
2011-09-15 15:20:00,7.06,7.06,6.99,7.03,878000.0,6.9011,6.9011,6.8327,6.8718,878000.0
2011-09-15 15:30:00,7.03,7.08,7.02,7.08,985900.0,6.8718,6.9206,6.862,6.9206,985900.0
2011-09-15 15:40:00,7.08,7.1,7.02,7.04,2251900.0,6.9206,6.9402,6.862,6.8815,2251900.0
2011-09-15 15:50:00,7.04,7.07,7.0,7.05,3632500.0,6.8815,6.9109,6.8424,6.8913,3632500.0
2011-09-16 09:30:00,7.08,7.13,7.02,7.02,3778800.0,6.9206,6.9695,6.862,6.862,3778800.0
2011-09-16 09:40:00,7.03,7.1,7.02,7.09,1236900.0,6.8718,6.9402,6.862,6.9304,1236900.0
2011-09-16 09:50:00,7.1,7.11,7.06,7.07,1293300.0,6.9402,6.95,6.9011,6.9109,1293300.0
2011-09-16 10:00:00,7.08,7.11,7.05,7.11,872500.0,6.9206,6.95,6.8913,6.95,872500.0
2011-09-16 10:10:00,7.1,7.16,7.1,7.12,1232600.0,6.9402,6.9988,6.9402,6.9597,1232600.0
2011-09-16 10:20:00,7.12,7.13,7.07,7.08,762100.0,6.9597,6.9695,6.9109,6.9206,762100.0
2011-09-16 10:30:00,7.07,7.11,7.06,7.08,899000.0,6.9109,6.95,6.9011,6.9206,899000.0
2011-09-16 10:40:00,7.08,7.12,7.05,7.05,1494200.0,6.9206,6.9597,6.8913,6.8913,1494200.0
2011-09-16 10:50:00,7.05,7.05,6.95,6.98,2438600.0,6.8913,6.8913,6.7936,6.8229,2438600.0
2011-09-16 11:00:00,6.98,7.02,6.96,6.99,2052400.0,6.8229,6.862,6.8033,6.8327,2052400.0
2011-09-16 11:10:00,7.0,7.02,6.99,7.0,714500.0,6.8424,6.862,6.8327,6.8424,714500.0
2011-09-16 11:20:00,7.0,7.0,6.95,6.99,1634100.0,6.8424,6.8424,6.7936,6.8327,1634100.0
2011-09-16 11:30:00,6.99,7.01,6.94,7.0,1235700.0,6.8327,6.8522,6.7838,6.8424,1235700.0
2011-09-16 11:40:00,7.0,7.03,6.99,7.03,693100.0,6.8424,6.8718,6.8327,6.8718,693100.0
2011-09-16 11:50:00,7.03,7.04,7.02,7.04,245900.0,6.8718,6.8815,6.862,6.8815,245900.0
2011-09-16 12:00:00,7.04,7.05,7.02,7.04,610900.0,6.8815,6.8913,6.862,6.8815,610900.0
2011-09-16 12:10:00,7.04,7.05,7.04,7.05,214100.0,6.8815,6.8913,6.8815,6.8913,214100.0
2011-09-16 12:20:00,7.05,7.05,7.02,7.04,428700.0,6.8913,6.8913,6.862,6.8815,428700.0
2011-09-16 12:30:00,7.04,7.07,7.03,7.06,387300.0,6.8815,6.9109,6.8718,6.9011,387300.0
2011-09-16 12:40:00,7.06,7.08,7.05,7.07,412000.0,6.9011,6.9206,6.8913,6.9109,412000.0
2011-09-16 12:50:00,7.07,7.08,7.06,7.08,371900.0,6.9109,6.9206,6.9011,6.9206,371900.0
2011-09-16 13:00:00,7.07,7.08,7.04,7.04,437900.0,6.9109,6.9206,6.8815,6.8815,437900.0
2011-09-16 13:10:00,7.04,7.05,7.02,7.03,488100.0,6.8815,6.8913,6.862,6.8718,488100.0
2011-09-16 13:20:00,7.03,7.03,7.02,7.03,220200.0,6.8718,6.8718,6.862,6.8718,220200.0
2011-09-16 13:30:00,7.03,7.04,7.01,7.03,706400.0,6.8718,6.8815,6.8522,6.8718,706400.0
2011-09-16 13:40:00,7.03,7.03,7.02,7.02,233600.0,6.8718,6.8718,6.862,6.862,233600.0
2011-09-16 13:50:00,7.03,7.04,7.02,7.02,295600.0,6.8718,6.8815,6.862,6.862,295600.0
2011-09-16 14:00:00,7.02,7.04,7.01,7.01,687200.0,6.862,6.8815,6.8522,6.8522,687200.0
2011-09-16 14:10:00,7.01,7.03,6.98,6.99,765100.0,6.8522,6.8718,6.8229,6.8327,765100.0
2011-09-16 14:20:00,6.99,6.99,6.98,6.98,281100.0,6.8327,6.8327,6.8229,6.8229,281100.0
2011-09-16 14:30:00,6.99,7.01,6.98,7.01,432100.0,6.8327,6.8522,6.8229,6.8522,432100.0
2011-09-16 14:40:00,7.01,7.01,6.99,6.99,563500.0,6.8522,6.8522,6.8327,6.8327,563500.0
2011-09-16 14:50:00,7.0,7.0,6.99,6.99,275400.0,6.8424,6.8424,6.8327,6.8327,275400.0
2011-09-16 15:00:00,6.99,7.0,6.96,6.97,1001700.0,6.8327,6.8424,6.8033,6.8131,1001700.0
2011-09-16 15:10:00,6.97,6.98,6.96,6.98,655500.0,6.8131,6.8229,6.8033,6.8229,655500.0
2011-09-16 15:20:00,6.98,6.98,6.95,6.95,750800.0,6.8229,6.8229,6.7936,6.7936,750800.0
2011-09-16 15:30:00,6.95,6.98,6.94,6.98,1501700.0,6.7936,6.8229,6.7838,6.8229,1501700.0
2011-09-16 15:40:00,6.98,7.02,6.97,7.0,1500300.0,6.8229,6.862,6.8131,6.8424,1500300.0
2011-09-16 15:50:00,7.0,7.04,7.0,7.01,6189000.0,6.8424,6.8815,6.8424,6.8522,6189000.0
2011-09-19 09:30:00,6.97,7.02,6.93,6.98,1514000.0,6.8131,6.862,6.774,6.8229,1514000.0
2011-09-19 09:40:00,6.98,6.99,6.93,6.96,1452300.0,6.8229,6.8327,6.774,6.8033,1452300.0
2011-09-19 09:50:00,6.97,6.97,6.93,6.97,1188200.0,6.8131,6.8131,6.774,6.8131,1188200.0
2011-09-19 10:00:00,6.97,7.01,6.96,7.0,1320900.0,6.8131,6.8522,6.8033,6.8424,1320900.0
2011-09-19 10:10:00,6.99,7.0,6.95,6.96,663800.0,6.8327,6.8424,6.7936,6.8033,663800.0
2011-09-19 10:20:00,6.96,7.0,6.95,6.99,519800.0,6.8033,6.8424,6.7936,6.8327,519800.0
2011-09-19 10:30:00,6.99,7.03,6.98,6.99,714900.0,6.8327,6.8718,6.8229,6.8327,714900.0
2011-09-19 10:40:00,7.0,7.0,6.97,6.99,274000.0,6.8424,6.8424,6.8131,6.8327,274000.0
2011-09-19 10:50:00,6.99,7.02,6.98,7.0,684300.0,6.8327,6.862,6.8229,6.8424,684300.0
2011-09-19 11:00:00,7.0,7.05,7.0,7.04,661500.0,6.8424,6.8913,6.8424,6.8815,661500.0
2011-09-19 11:10:00,7.05,7.07,7.01,7.06,754300.0,6.8913,6.9109,6.8522,6.9011,754300.0
2011-09-19 11:20:00,7.06,7.14,7.06,7.13,1217200.0,6.9011,6.9793,6.9011,6.9695,1217200.0
2011-09-19 11:30:00,7.14,7.18,7.12,7.18,1707700.0,6.9793,7.0184,6.9597,7.0184,1707700.0
2011-09-19 11:40:00,7.18,7.24,7.16,7.2,1752700.0,7.0184,7.077,6.9988,7.0379,1752700.0
2011-09-19 11:50:00,7.19,7.21,7.16,7.17,934600.0,7.0282,7.0477,6.9988,7.0086,934600.0
2011-09-19 12:00:00,7.17,7.19,7.15,7.16,513500.0,7.0086,7.0282,6.9891,6.9988,513500.0
2011-09-19 12:10:00,7.16,7.17,7.15,7.16,322400.0,6.9988,7.0086,6.9891,6.9988,322400.0
2011-09-19 12:20:00,7.16,7.17,7.09,7.1,741200.0,6.9988,7.0086,6.9304,6.9402,741200.0
2011-09-19 12:30:00,7.1,7.1,6.98,7.0,4836300.0,6.9402,6.9402,6.8229,6.8424,4836300.0
2011-09-19 12:40:00,7.0,7.03,6.97,6.98,2723600.0,6.8424,6.8718,6.8131,6.8229,2723600.0
2011-09-19 12:50:00,6.98,7.0,6.94,6.97,1639700.0,6.8229,6.8424,6.7838,6.8131,1639700.0
2011-09-19 13:00:00,6.97,6.98,6.94,6.97,1282600.0,6.8131,6.8229,6.7838,6.8131,1282600.0
2011-09-19 13:10:00,6.97,6.97,6.92,6.93,2142600.0,6.8131,6.8131,6.7642,6.774,2142600.0
2011-09-19 13:20:00,6.92,6.96,6.92,6.96,1090300.0,6.7642,6.8033,6.7642,6.8033,1090300.0
2011-09-19 13:30:00,6.96,6.96,6.9,6.92,1606200.0,6.8033,6.8033,6.7447,6.7642,1606200.0
2011-09-19 13:40:00,6.92,6.94,6.91,6.93,1831200.0,6.7642,6.7838,6.7545,6.774,1831200.0
2011-09-19 13:50:00,6.93,6.94,6.9,6.9,2072600.0,6.774,6.7838,6.7447,6.7447,2072600.0
2011-09-19 14:00:00,6.9,6.91,6.86,6.89,1877000.0,6.7447,6.7545,6.7056,6.7349,1877000.0
2011-09-19 14:10:00,6.9,6.93,6.89,6.93,811100.0,6.7447,6.774,6.7349,6.774,811100.0
2011-09-19 14:20:00,6.93,6.93,6.89,6.89,877800.0,6.774,6.774,6.7349,6.7349,877800.0
2011-09-19 14:30:00,6.9,6.92,6.89,6.9,1330700.0,6.7447,6.7642,6.7349,6.7447,1330700.0
2011-09-19 14:40:00,6.9,6.92,6.89,6.9,936300.0,6.7447,6.7642,6.7349,6.7447,936300.0
2011-09-19 14:50:00,6.9,6.92,6.85,6.86,994900.0,6.7447,6.7642,6.6958,6.7056,994900.0
2011-09-19 15:00:00,6.86,6.86,6.8,6.83,1653700.0,6.7056,6.7056,6.6469,6.6763,1653700.0
2011-09-19 15:10:00,6.83,6.91,6.81,6.89,2811400.0,6.6763,6.7545,6.6567,6.7349,2811400.0
2011-09-19 15:20:00,6.89,6.93,6.88,6.92,1216700.0,6.7349,6.774,6.7251,6.7642,1216700.0
2011-09-19 15:30:00,6.92,6.95,6.92,6.95,1353500.0,6.7642,6.7936,6.7642,6.7936,1353500.0
2011-09-19 15:40:00,6.95,6.96,6.89,6.91,2145200.0,6.7936,6.8033,6.7349,6.7545,2145200.0
2011-09-19 15:50:00,6.9,6.94,6.87,6.88,3272200.0,6.7447,6.7838,6.7154,6.7251,3272200.0
2011-09-20 09:30:00,6.95,7.07,6.92,7.04,2493300.0,6.7936,6.9109,6.7642,6.8815,2493300.0
2011-09-20 09:40:00,7.04,7.04,6.97,7.04,1715600.0,6.8815,6.8815,6.8131,6.8815,1715600.0
2011-09-20 09:50:00,7.04,7.04,6.98,7.03,878400.0,6.8815,6.8815,6.8229,6.8718,878400.0
2011-09-20 10:00:00,7.02,7.09,6.96,6.97,2136200.0,6.862,6.9304,6.8033,6.8131,2136200.0
2011-09-20 10:10:00,6.97,7.04,6.95,7.04,813400.0,6.8131,6.8815,6.7936,6.8815,813400.0
2011-09-20 10:20:00,7.03,7.05,7.01,7.03,1312200.0,6.8718,6.8913,6.8522,6.8718,1312200.0
2011-09-20 10:30:00,7.04,7.04,7.01,7.03,622400.0,6.8815,6.8815,6.8522,6.8718,622400.0
2011-09-20 10:40:00,7.03,7.07,7.02,7.04,820000.0,6.8718,6.9109,6.862,6.8815,820000.0
2011-09-20 10:50:00,7.04,7.04,6.97,7.0,1330200.0,6.8815,6.8815,6.8131,6.8424,1330200.0
2011-09-20 11:00:00,7.0,7.02,6.98,6.99,1054200.0,6.8424,6.862,6.8229,6.8327,1054200.0
2011-09-20 11:10:00,7.0,7.02,6.98,6.98,554300.0,6.8424,6.862,6.8229,6.8229,554300.0
2011-09-20 11:20:00,6.98,6.98,6.92,6.95,996700.0,6.8229,6.8229,6.7642,6.7936,996700.0
2011-09-20 11:30:00,6.95,6.96,6.91,6.96,758900.0,6.7936,6.8033,6.7545,6.8033,758900.0
2011-09-20 11:40:00,6.96,6.96,6.89,6.9,1016100.0,6.8033,6.8033,6.7349,6.7447,1016100.0
2011-09-20 11:50:00,6.9,6.95,6.89,6.95,750000.0,6.7447,6.7936,6.7349,6.7936,750000.0
2011-09-20 12:00:00,6.95,6.96,6.91,6.93,758700.0,6.7936,6.8033,6.7545,6.774,758700.0
2011-09-20 12:10:00,6.93,6.95,6.92,6.95,337500.0,6.774,6.7936,6.7642,6.7936,337500.0
2011-09-20 12:20:00,6.95,6.97,6.95,6.97,201500.0,6.7936,6.8131,6.7936,6.8131,201500.0
2011-09-20 12:30:00,6.97,6.98,6.93,6.94,608600.0,6.8131,6.8229,6.774,6.7838,608600.0
2011-09-20 12:40:00,6.94,6.94,6.91,6.94,683300.0,6.7838,6.7838,6.7545,6.7838,683300.0
2011-09-20 12:50:00,6.94,6.98,6.94,6.98,181100.0,6.7838,6.8229,6.7838,6.8229,181100.0
2011-09-20 13:00:00,6.98,6.99,6.95,6.97,586900.0,6.8229,6.8327,6.7936,6.8131,586900.0
2011-09-20 13:10:00,6.97,7.0,6.96,6.98,459500.0,6.8131,6.8424,6.8033,6.8229,459500.0
2011-09-20 13:20:00,6.98,7.0,6.97,7.0,321200.0,6.8229,6.8424,6.8131,6.8424,321200.0
2011-09-20 13:30:00,7.0,7.0,6.98,6.98,401100.0,6.8424,6.8424,6.8229,6.8229,401100.0
2011-09-20 13:40:00,6.98,7.0,6.94,6.99,527700.0,6.8229,6.8424,6.7838,6.8327,527700.0
2011-09-20 13:50:00,6.99,6.99,6.97,6.98,248800.0,6.8327,6.8327,6.8131,6.8229,248800.0
2011-09-20 14:00:00,6.98,7.0,6.96,7.0,786000.0,6.8229,6.8424,6.8033,6.8424,786000.0
2011-09-20 14:10:00,7.0,7.0,6.98,6.99,349700.0,6.8424,6.8424,6.8229,6.8327,349700.0
2011-09-20 14:20:00,6.99,7.0,6.97,7.0,255700.0,6.8327,6.8424,6.8131,6.8424,255700.0
2011-09-20 14:30:00,7.0,7.0,6.95,6.95,675500.0,6.8424,6.8424,6.7936,6.7936,675500.0
2011-09-20 14:40:00,6.96,6.96,6.93,6.95,448200.0,6.8033,6.8033,6.774,6.7936,448200.0
2011-09-20 14:50:00,6.95,6.97,6.94,6.95,284700.0,6.7936,6.8131,6.7838,6.7936,284700.0
2011-09-20 15:00:00,6.95,6.97,6.9,6.91,674800.0,6.7936,6.8131,6.7447,6.7545,674800.0
2011-09-20 15:10:00,6.91,6.93,6.9,6.91,573400.0,6.7545,6.774,6.7447,6.7545,573400.0
2011-09-20 15:20:00,6.91,6.92,6.87,6.91,939200.0,6.7545,6.7642,6.7154,6.7545,939200.0
2011-09-20 15:30:00,6.91,6.93,6.88,6.93,821600.0,6.7545,6.774,6.7251,6.774,821600.0
2011-09-20 15:40:00,6.93,6.93,6.85,6.86,1105700.0,6.774,6.774,6.6958,6.7056,1105700.0
2011-09-20 15:50:00,6.86,6.88,6.84,6.86,2089700.0,6.7056,6.7251,6.686,6.7056,2089700.0
2011-09-21 09:30:00,6.88,6.94,6.82,6.9,1337900.0,6.7251,6.7838,6.6665,6.7447,1337900.0
2011-09-21 09:40:00,6.89,6.91,6.73,6.75,3000300.0,6.7349,6.7545,6.5785,6.5981,3000300.0
2011-09-21 09:50:00,6.75,6.81,6.73,6.8,1442900.0,6.5981,6.6567,6.5785,6.6469,1442900.0
2011-09-21 10:00:00,6.79,6.83,6.76,6.78,977300.0,6.6372,6.6763,6.6078,6.6274,977300.0
2011-09-21 10:10:00,6.78,6.78,6.74,6.77,1008500.0,6.6274,6.6274,6.5883,6.6176,1008500.0
2011-09-21 10:20:00,6.77,6.77,6.73,6.74,670900.0,6.6176,6.6176,6.5785,6.5883,670900.0
2011-09-21 10:30:00,6.74,6.75,6.67,6.7,1400400.0,6.5883,6.5981,6.5199,6.5492,1400400.0
2011-09-21 10:40:00,6.7,6.75,6.69,6.71,1014700.0,6.5492,6.5981,6.5394,6.559,1014700.0
2011-09-21 10:50:00,6.71,6.72,6.65,6.68,1407900.0,6.559,6.5688,6.5003,6.5297,1407900.0
2011-09-21 11:00:00,6.67,6.75,6.67,6.75,895400.0,6.5199,6.5981,6.5199,6.5981,895400.0
2011-09-21 11:10:00,6.75,6.75,6.71,6.72,729400.0,6.5981,6.5981,6.559,6.5688,729400.0
2011-09-21 11:20:00,6.71,6.72,6.69,6.7,765700.0,6.559,6.5688,6.5394,6.5492,765700.0
2011-09-21 11:30:00,6.7,6.75,6.69,6.75,659900.0,6.5492,6.5981,6.5394,6.5981,659900.0
2011-09-21 11:40:00,6.75,6.75,6.72,6.75,571100.0,6.5981,6.5981,6.5688,6.5981,571100.0
2011-09-21 11:50:00,6.75,6.75,6.72,6.73,294500.0,6.5981,6.5981,6.5688,6.5785,294500.0
2011-09-21 12:00:00,6.73,6.75,6.72,6.72,435100.0,6.5785,6.5981,6.5688,6.5688,435100.0
2011-09-21 12:10:00,6.73,6.77,6.72,6.76,533600.0,6.5785,6.6176,6.5688,6.6078,533600.0
2011-09-21 12:20:00,6.77,6.77,6.71,6.71,629500.0,6.6176,6.6176,6.559,6.559,629500.0
2011-09-21 12:30:00,6.71,6.78,6.71,6.77,551200.0,6.559,6.6274,6.559,6.6176,551200.0
2011-09-21 12:40:00,6.77,6.77,6.72,6.74,611900.0,6.6176,6.6176,6.5688,6.5883,611900.0
2011-09-21 12:50:00,6.73,6.74,6.71,6.73,688300.0,6.5785,6.5883,6.559,6.5785,688300.0
2011-09-21 13:00:00,6.72,6.77,6.72,6.75,843400.0,6.5688,6.6176,6.5688,6.5981,843400.0
2011-09-21 13:10:00,6.75,6.77,6.74,6.75,584900.0,6.5981,6.6176,6.5883,6.5981,584900.0
2011-09-21 13:20:00,6.74,6.77,6.74,6.77,460600.0,6.5883,6.6176,6.5883,6.6176,460600.0
2011-09-21 13:30:00,6.77,6.81,6.77,6.77,1188100.0,6.6176,6.6567,6.6176,6.6176,1188100.0
2011-09-21 13:40:00,6.78,6.8,6.77,6.78,569200.0,6.6274,6.6469,6.6176,6.6274,569200.0
2011-09-21 13:50:00,6.78,6.78,6.77,6.78,260900.0,6.6274,6.6274,6.6176,6.6274,260900.0
2011-09-21 14:00:00,6.77,6.81,6.77,6.79,667000.0,6.6176,6.6567,6.6176,6.6372,667000.0
2011-09-21 14:10:00,6.78,6.85,6.77,6.83,1034300.0,6.6274,6.6958,6.6176,6.6763,1034300.0
2011-09-21 14:20:00,6.82,6.85,6.72,6.82,2108100.0,6.6665,6.6958,6.5688,6.6665,2108100.0
2011-09-21 14:30:00,6.81,6.84,6.7,6.75,1283200.0,6.6567,6.686,6.5492,6.5981,1283200.0
2011-09-21 14:40:00,6.75,6.79,6.71,6.78,1446800.0,6.5981,6.6372,6.559,6.6274,1446800.0
2011-09-21 14:50:00,6.79,6.8,6.75,6.76,882000.0,6.6372,6.6469,6.5981,6.6078,882000.0
2011-09-21 15:00:00,6.76,6.82,6.74,6.8,1095900.0,6.6078,6.6665,6.5883,6.6469,1095900.0
2011-09-21 15:10:00,6.8,6.83,6.78,6.81,1403400.0,6.6469,6.6763,6.6274,6.6567,1403400.0
2011-09-21 15:20:00,6.81,6.82,6.74,6.76,1577200.0,6.6567,6.6665,6.5883,6.6078,1577200.0
2011-09-21 15:30:00,6.75,6.77,6.68,6.71,2496800.0,6.5981,6.6176,6.5297,6.559,2496800.0
2011-09-21 15:40:00,6.71,6.73,6.67,6.68,2531300.0,6.559,6.5785,6.5199,6.5297,2531300.0
2011-09-21 15:50:00,6.67,6.69,6.6,6.6,3127400.0,6.5199,6.5394,6.4515,6.4515,3127400.0
2011-09-22 09:30:00,6.29,6.36,6.27,6.32,2329500.0,6.1484,6.2169,6.1289,6.1778,2329500.0
2011-09-22 09:40:00,6.32,6.35,6.23,6.24,1463400.0,6.1778,6.2071,6.0898,6.0996,1463400.0
2011-09-22 09:50:00,6.23,6.29,6.22,6.25,1866900.0,6.0898,6.1484,6.08,6.1093,1866900.0
2011-09-22 10:00:00,6.25,6.34,6.25,6.34,1295100.0,6.1093,6.1973,6.1093,6.1973,1295100.0
2011-09-22 10:10:00,6.34,6.39,6.31,6.39,1115500.0,6.1973,6.2462,6.168,6.2462,1115500.0
2011-09-22 10:20:00,6.39,6.44,6.35,6.37,1619000.0,6.2462,6.2951,6.2071,6.2266,1619000.0
2011-09-22 10:30:00,6.38,6.45,6.36,6.42,1549900.0,6.2364,6.3048,6.2169,6.2755,1549900.0
2011-09-22 10:40:00,6.42,6.47,6.41,6.44,953600.0,6.2755,6.3244,6.2657,6.2951,953600.0
2011-09-22 10:50:00,6.43,6.46,6.41,6.42,1301500.0,6.2853,6.3146,6.2657,6.2755,1301500.0
2011-09-22 11:00:00,6.41,6.43,6.38,6.38,861900.0,6.2657,6.2853,6.2364,6.2364,861900.0
2011-09-22 11:10:00,6.38,6.42,6.35,6.37,671800.0,6.2364,6.2755,6.2071,6.2266,671800.0
2011-09-22 11:20:00,6.37,6.38,6.35,6.36,381400.0,6.2266,6.2364,6.2071,6.2169,381400.0
2011-09-22 11:30:00,6.35,6.39,6.33,6.39,612000.0,6.2071,6.2462,6.1875,6.2462,612000.0
2011-09-22 11:40:00,6.38,6.42,6.36,6.39,891300.0,6.2364,6.2755,6.2169,6.2462,891300.0
2011-09-22 11:50:00,6.4,6.41,6.38,6.38,570200.0,6.256,6.2657,6.2364,6.2364,570200.0
2011-09-22 12:00:00,6.39,6.41,6.33,6.36,872500.0,6.2462,6.2657,6.1875,6.2169,872500.0
2011-09-22 12:10:00,6.36,6.37,6.32,6.35,736800.0,6.2169,6.2266,6.1778,6.2071,736800.0
2011-09-22 12:20:00,6.35,6.38,6.34,6.38,551000.0,6.2071,6.2364,6.1973,6.2364,551000.0
2011-09-22 12:30:00,6.37,6.46,6.36,6.45,819700.0,6.2266,6.3146,6.2169,6.3048,819700.0
2011-09-22 12:40:00,6.44,6.48,6.42,6.47,759200.0,6.2951,6.3342,6.2755,6.3244,759200.0
2011-09-22 12:50:00,6.48,6.49,6.43,6.46,906700.0,6.3342,6.3439,6.2853,6.3146,906700.0
2011-09-22 13:00:00,6.46,6.46,6.39,6.39,386600.0,6.3146,6.3146,6.2462,6.2462,386600.0
2011-09-22 13:10:00,6.4,6.43,6.39,6.41,301200.0,6.256,6.2853,6.2462,6.2657,301200.0
2011-09-22 13:20:00,6.4,6.41,6.35,6.4,593100.0,6.256,6.2657,6.2071,6.256,593100.0
2011-09-22 13:30:00,6.4,6.42,6.37,6.4,827800.0,6.256,6.2755,6.2266,6.256,827800.0
2011-09-22 13:40:00,6.39,6.42,6.37,6.39,643400.0,6.2462,6.2755,6.2266,6.2462,643400.0
2011-09-22 13:50:00,6.39,6.39,6.33,6.33,979300.0,6.2462,6.2462,6.1875,6.1875,979300.0
2011-09-22 14:00:00,6.33,6.35,6.3,6.33,1043300.0,6.1875,6.2071,6.1582,6.1875,1043300.0
2011-09-22 14:10:00,6.33,6.37,6.3,6.32,835600.0,6.1875,6.2266,6.1582,6.1778,835600.0
2011-09-22 14:20:00,6.33,6.44,6.32,6.4,1548600.0,6.1875,6.2951,6.1778,6.256,1548600.0
2011-09-22 14:30:00,6.39,6.4,6.35,6.35,895200.0,6.2462,6.256,6.2071,6.2071,895200.0
2011-09-22 14:40:00,6.36,6.42,6.35,6.37,1098200.0,6.2169,6.2755,6.2071,6.2266,1098200.0
2011-09-22 14:50:00,6.38,6.4,6.33,6.33,832800.0,6.2364,6.256,6.1875,6.1875,832800.0
2011-09-22 15:00:00,6.32,6.33,6.27,6.33,863900.0,6.1778,6.1875,6.1289,6.1875,863900.0
2011-09-22 15:10:00,6.33,6.34,6.29,6.29,791400.0,6.1875,6.1973,6.1484,6.1484,791400.0
2011-09-22 15:20:00,6.29,6.3,6.24,6.29,1676200.0,6.1484,6.1582,6.0996,6.1484,1676200.0
2011-09-22 15:30:00,6.29,6.38,6.28,6.38,1282300.0,6.1484,6.2364,6.1387,6.2364,1282300.0
2011-09-22 15:40:00,6.38,6.44,6.33,6.43,2315900.0,6.2364,6.2951,6.1875,6.2853,2315900.0
2011-09-22 15:50:00,6.43,6.47,6.37,6.43,4569300.0,6.2853,6.3244,6.2266,6.2853,4569300.0
2011-09-23 09:30:00,6.32,6.51,6.3,6.47,1285800.0,6.1778,6.3635,6.1582,6.3244,1285800.0
2011-09-23 09:40:00,6.47,6.53,6.41,6.49,870800.0,6.3244,6.383,6.2657,6.3439,870800.0
2011-09-23 09:50:00,6.49,6.59,6.47,6.53,1046100.0,6.3439,6.4417,6.3244,6.383,1046100.0
2011-09-23 10:00:00,6.53,6.58,6.52,6.56,832800.0,6.383,6.4319,6.3733,6.4124,832800.0
2011-09-23 10:10:00,6.57,6.59,6.5,6.5,652600.0,6.4221,6.4417,6.3537,6.3537,652600.0
2011-09-23 10:20:00,6.5,6.55,6.45,6.54,502300.0,6.3537,6.4026,6.3048,6.3928,502300.0
2011-09-23 10:30:00,6.55,6.6,6.54,6.58,587900.0,6.4026,6.4515,6.3928,6.4319,587900.0
2011-09-23 10:40:00,6.57,6.65,6.55,6.65,957000.0,6.4221,6.5003,6.4026,6.5003,957000.0
2011-09-23 10:50:00,6.65,6.69,6.63,6.66,1026400.0,6.5003,6.5394,6.4808,6.5101,1026400.0
2011-09-23 11:00:00,6.65,6.72,6.64,6.72,618900.0,6.5003,6.5688,6.4906,6.5688,618900.0
2011-09-23 11:10:00,6.72,6.74,6.67,6.72,813100.0,6.5688,6.5883,6.5199,6.5688,813100.0
2011-09-23 11:20:00,6.73,6.77,6.71,6.73,1306600.0,6.5785,6.6176,6.559,6.5785,1306600.0
2011-09-23 11:30:00,6.72,6.73,6.64,6.66,523900.0,6.5688,6.5785,6.4906,6.5101,523900.0
2011-09-23 11:40:00,6.66,6.68,6.61,6.61,886800.0,6.5101,6.5297,6.4612,6.4612,886800.0
2011-09-23 11:50:00,6.62,6.63,6.56,6.63,1127400.0,6.471,6.4808,6.4124,6.4808,1127400.0
2011-09-23 12:00:00,6.63,6.68,6.62,6.68,558200.0,6.4808,6.5297,6.471,6.5297,558200.0
2011-09-23 12:10:00,6.68,6.71,6.65,6.7,526600.0,6.5297,6.559,6.5003,6.5492,526600.0
2011-09-23 12:20:00,6.7,6.7,6.64,6.66,442300.0,6.5492,6.5492,6.4906,6.5101,442300.0
2011-09-23 12:30:00,6.66,6.69,6.66,6.68,299400.0,6.5101,6.5394,6.5101,6.5297,299400.0
2011-09-23 12:40:00,6.68,6.7,6.64,6.7,1077800.0,6.5297,6.5492,6.4906,6.5492,1077800.0
2011-09-23 12:50:00,6.69,6.71,6.64,6.64,667500.0,6.5394,6.559,6.4906,6.4906,667500.0
2011-09-23 13:00:00,6.65,6.67,6.61,6.62,598100.0,6.5003,6.5199,6.4612,6.471,598100.0
2011-09-23 13:10:00,6.62,6.67,6.62,6.62,577300.0,6.471,6.5199,6.471,6.471,577300.0
2011-09-23 13:20:00,6.62,6.66,6.62,6.65,387800.0,6.471,6.5101,6.471,6.5003,387800.0
2011-09-23 13:30:00,6.65,6.7,6.64,6.69,718100.0,6.5003,6.5492,6.4906,6.5394,718100.0
2011-09-23 13:40:00,6.68,6.71,6.68,6.7,716400.0,6.5297,6.559,6.5297,6.5492,716400.0
2011-09-23 13:50:00,6.7,6.75,6.69,6.73,663800.0,6.5492,6.5981,6.5394,6.5785,663800.0
2011-09-23 14:00:00,6.73,6.75,6.68,6.68,1112700.0,6.5785,6.5981,6.5297,6.5297,1112700.0
2011-09-23 14:10:00,6.69,6.69,6.64,6.66,774300.0,6.5394,6.5394,6.4906,6.5101,774300.0
2011-09-23 14:20:00,6.65,6.67,6.61,6.62,620900.0,6.5003,6.5199,6.4612,6.471,620900.0
2011-09-23 14:30:00,6.62,6.68,6.62,6.66,897300.0,6.471,6.5297,6.471,6.5101,897300.0
2011-09-23 14:40:00,6.67,6.68,6.64,6.65,750600.0,6.5199,6.5297,6.4906,6.5003,750600.0
2011-09-23 14:50:00,6.65,6.67,6.62,6.63,429600.0,6.5003,6.5199,6.471,6.4808,429600.0
2011-09-23 15:00:00,6.63,6.68,6.62,6.65,914800.0,6.4808,6.5297,6.471,6.5003,914800.0
2011-09-23 15:10:00,6.64,6.68,6.63,6.65,797900.0,6.4906,6.5297,6.4808,6.5003,797900.0
2011-09-23 15:20:00,6.65,6.69,6.64,6.69,487700.0,6.5003,6.5394,6.4906,6.5394,487700.0
2011-09-23 15:30:00,6.69,6.69,6.65,6.66,1292700.0,6.5394,6.5394,6.5003,6.5101,1292700.0
2011-09-23 15:40:00,6.67,6.67,6.62,6.64,1315700.0,6.5199,6.5199,6.471,6.4906,1315700.0
2011-09-23 15:50:00,6.64,6.66,6.62,6.65,1502300.0,6.4906,6.5101,6.471,6.5003,1502300.0
2011-09-26 09:30:00,6.68,6.69,6.49,6.5,1064300.0,6.5297,6.5394,6.3439,6.3537,1064300.0
2011-09-26 09:40:00,6.49,6.62,6.49,6.6,686300.0,6.3439,6.471,6.3439,6.4515,686300.0
2011-09-26 09:50:00,6.59,6.6,6.48,6.5,912700.0,6.4417,6.4515,6.3342,6.3537,912700.0
2011-09-26 10:00:00,6.5,6.53,6.45,6.48,931100.0,6.3537,6.383,6.3048,6.3342,931100.0
2011-09-26 10:10:00,6.48,6.51,6.44,6.49,972800.0,6.3342,6.3635,6.2951,6.3439,972800.0
2011-09-26 10:20:00,6.49,6.54,6.47,6.53,486400.0,6.3439,6.3928,6.3244,6.383,486400.0
2011-09-26 10:30:00,6.54,6.54,6.42,6.45,596900.0,6.3928,6.3928,6.2755,6.3048,596900.0
2011-09-26 10:40:00,6.45,6.5,6.42,6.45,607000.0,6.3048,6.3537,6.2755,6.3048,607000.0
2011-09-26 10:50:00,6.45,6.54,6.45,6.51,696200.0,6.3048,6.3928,6.3048,6.3635,696200.0
2011-09-26 11:00:00,6.51,6.58,6.5,6.57,625200.0,6.3635,6.4319,6.3537,6.4221,625200.0
2011-09-26 11:10:00,6.57,6.58,6.53,6.58,434700.0,6.4221,6.4319,6.383,6.4319,434700.0
2011-09-26 11:20:00,6.57,6.61,6.56,6.59,834000.0,6.4221,6.4612,6.4124,6.4417,834000.0
2011-09-26 11:30:00,6.59,6.61,6.55,6.6,847800.0,6.4417,6.4612,6.4026,6.4515,847800.0
2011-09-26 11:40:00,6.6,6.67,6.6,6.62,1081600.0,6.4515,6.5199,6.4515,6.471,1081600.0
2011-09-26 11:50:00,6.61,6.63,6.59,6.63,508500.0,6.4612,6.4808,6.4417,6.4808,508500.0
2011-09-26 12:00:00,6.61,6.63,6.59,6.6,402300.0,6.4612,6.4808,6.4417,6.4515,402300.0
2011-09-26 12:10:00,6.6,6.61,6.56,6.6,302100.0,6.4515,6.4612,6.4124,6.4515,302100.0
2011-09-26 12:20:00,6.59,6.61,6.54,6.57,423400.0,6.4417,6.4612,6.3928,6.4221,423400.0
2011-09-26 12:30:00,6.57,6.59,6.56,6.57,196700.0,6.4221,6.4417,6.4124,6.4221,196700.0
2011-09-26 12:40:00,6.57,6.57,6.48,6.48,529900.0,6.4221,6.4221,6.3342,6.3342,529900.0
2011-09-26 12:50:00,6.48,6.51,6.47,6.49,552000.0,6.3342,6.3635,6.3244,6.3439,552000.0
2011-09-26 13:00:00,6.5,6.5,6.43,6.46,894700.0,6.3537,6.3537,6.2853,6.3146,894700.0
2011-09-26 13:10:00,6.47,6.48,6.41,6.45,1139000.0,6.3244,6.3342,6.2657,6.3048,1139000.0
2011-09-26 13:20:00,6.44,6.45,6.42,6.42,1060000.0,6.2951,6.3048,6.2755,6.2755,1060000.0
2011-09-26 13:30:00,6.43,6.44,6.4,6.42,1225900.0,6.2853,6.2951,6.256,6.2755,1225900.0
2011-09-26 13:40:00,6.42,6.42,6.37,6.38,713000.0,6.2755,6.2755,6.2266,6.2364,713000.0
2011-09-26 13:50:00,6.38,6.41,6.38,6.39,312400.0,6.2364,6.2657,6.2364,6.2462,312400.0
2011-09-26 14:00:00,6.39,6.47,6.38,6.44,1138400.0,6.2462,6.3244,6.2364,6.2951,1138400.0
2011-09-26 14:10:00,6.43,6.45,6.4,6.43,489100.0,6.2853,6.3048,6.256,6.2853,489100.0
2011-09-26 14:20:00,6.42,6.48,6.42,6.47,786800.0,6.2755,6.3342,6.2755,6.3244,786800.0
2011-09-26 14:30:00,6.47,6.51,6.45,6.47,799700.0,6.3244,6.3635,6.3048,6.3244,799700.0
2011-09-26 14:40:00,6.46,6.49,6.44,6.44,764400.0,6.3146,6.3439,6.2951,6.2951,764400.0
2011-09-26 14:50:00,6.44,6.47,6.42,6.46,588200.0,6.2951,6.3244,6.2755,6.3146,588200.0
2011-09-26 15:00:00,6.46,6.49,6.44,6.46,997000.0,6.3146,6.3439,6.2951,6.3146,997000.0
2011-09-26 15:10:00,6.45,6.51,6.44,6.51,734400.0,6.3048,6.3635,6.2951,6.3635,734400.0
2011-09-26 15:20:00,6.51,6.53,6.49,6.5,834500.0,6.3635,6.383,6.3439,6.3537,834500.0
2011-09-26 15:30:00,6.5,6.54,6.48,6.53,894600.0,6.3537,6.3928,6.3342,6.383,894600.0
2011-09-26 15:40:00,6.54,6.57,6.51,6.57,1510100.0,6.3928,6.4221,6.3635,6.4221,1510100.0
2011-09-26 15:50:00,6.57,6.59,6.55,6.57,1844600.0,6.4221,6.4417,6.4026,6.4221,1844600.0
2011-09-27 09:30:00,6.67,6.74,6.62,6.64,1801500.0,6.5199,6.5883,6.471,6.4906,1801500.0
2011-09-27 09:40:00,6.64,6.66,6.59,6.64,816300.0,6.4906,6.5101,6.4417,6.4906,816300.0
2011-09-27 09:50:00,6.64,6.68,6.61,6.63,830200.0,6.4906,6.5297,6.4612,6.4808,830200.0
2011-09-27 10:00:00,6.63,6.65,6.56,6.58,822700.0,6.4808,6.5003,6.4124,6.4319,822700.0
2011-09-27 10:10:00,6.59,6.62,6.55,6.6,926500.0,6.4417,6.471,6.4026,6.4515,926500.0
2011-09-27 10:20:00,6.6,6.61,6.57,6.59,643800.0,6.4515,6.4612,6.4221,6.4417,643800.0
2011-09-27 10:30:00,6.6,6.6,6.51,6.52,1355200.0,6.4515,6.4515,6.3635,6.3733,1355200.0
2011-09-27 10:40:00,6.52,6.55,6.49,6.54,1720300.0,6.3733,6.4026,6.3439,6.3928,1720300.0
2011-09-27 10:50:00,6.54,6.64,6.54,6.64,1943400.0,6.3928,6.4906,6.3928,6.4906,1943400.0
2011-09-27 11:00:00,6.64,6.65,6.6,6.61,794700.0,6.4906,6.5003,6.4515,6.4612,794700.0
2011-09-27 11:10:00,6.61,6.62,6.58,6.61,864500.0,6.4612,6.471,6.4319,6.4612,864500.0
2011-09-27 11:20:00,6.62,6.63,6.58,6.6,968500.0,6.471,6.4808,6.4319,6.4515,968500.0
2011-09-27 11:30:00,6.6,6.64,6.6,6.61,918900.0,6.4515,6.4906,6.4515,6.4612,918900.0
2011-09-27 11:40:00,6.61,6.61,6.54,6.57,1073800.0,6.4612,6.4612,6.3928,6.4221,1073800.0
2011-09-27 11:50:00,6.57,6.62,6.56,6.62,493300.0,6.4221,6.471,6.4124,6.471,493300.0
2011-09-27 12:00:00,6.62,6.64,6.61,6.64,319400.0,6.471,6.4906,6.4612,6.4906,319400.0
2011-09-27 12:10:00,6.63,6.64,6.63,6.63,87700.0,6.4808,6.4906,6.4808,6.4808,87700.0
2011-09-27 12:20:00,6.63,6.64,6.62,6.62,283400.0,6.4808,6.4906,6.471,6.471,283400.0
2011-09-27 12:30:00,6.62,6.63,6.59,6.6,196600.0,6.471,6.4808,6.4417,6.4515,196600.0
2011-09-27 12:40:00,6.59,6.63,6.59,6.62,424600.0,6.4417,6.4808,6.4417,6.471,424600.0
2011-09-27 12:50:00,6.63,6.64,6.62,6.63,240100.0,6.4808,6.4906,6.471,6.4808,240100.0
2011-09-27 13:00:00,6.64,6.64,6.62,6.63,412300.0,6.4906,6.4906,6.471,6.4808,412300.0
2011-09-27 13:10:00,6.63,6.64,6.6,6.63,678700.0,6.4808,6.4906,6.4515,6.4808,678700.0
2011-09-27 13:20:00,6.62,6.65,6.62,6.64,315400.0,6.471,6.5003,6.471,6.4906,315400.0
2011-09-27 13:30:00,6.64,6.65,6.61,6.64,566200.0,6.4906,6.5003,6.4612,6.4906,566200.0
2011-09-27 13:40:00,6.65,6.66,6.62,6.64,315700.0,6.5003,6.5101,6.471,6.4906,315700.0
2011-09-27 13:50:00,6.65,6.67,6.64,6.64,619400.0,6.5003,6.5199,6.4906,6.4906,619400.0
2011-09-27 14:00:00,6.64,6.66,6.63,6.63,281600.0,6.4906,6.5101,6.4808,6.4808,281600.0
2011-09-27 14:10:00,6.64,6.66,6.62,6.64,1345600.0,6.4906,6.5101,6.471,6.4906,1345600.0
2011-09-27 14:20:00,6.64,6.64,6.6,6.61,700600.0,6.4906,6.4906,6.4515,6.4612,700600.0
2011-09-27 14:30:00,6.61,6.63,6.6,6.62,259400.0,6.4612,6.4808,6.4515,6.471,259400.0
2011-09-27 14:40:00,6.63,6.63,6.6,6.61,230300.0,6.4808,6.4808,6.4515,6.4612,230300.0
2011-09-27 14:50:00,6.61,6.63,6.6,6.6,324800.0,6.4612,6.4808,6.4515,6.4515,324800.0
2011-09-27 15:00:00,6.61,6.61,6.52,6.55,1070800.0,6.4612,6.4612,6.3733,6.4026,1070800.0
2011-09-27 15:10:00,6.55,6.56,6.5,6.54,914800.0,6.4026,6.4124,6.3537,6.3928,914800.0
2011-09-27 15:20:00,6.55,6.55,6.47,6.5,898800.0,6.4026,6.4026,6.3244,6.3537,898800.0
2011-09-27 15:30:00,6.5,6.52,6.46,6.47,1049400.0,6.3537,6.3733,6.3146,6.3244,1049400.0
2011-09-27 15:40:00,6.48,6.48,6.43,6.45,796600.0,6.3342,6.3342,6.2853,6.3048,796600.0
2011-09-27 15:50:00,6.45,6.48,6.41,6.47,2146100.0,6.3048,6.3342,6.2657,6.3244,2146100.0
2011-09-28 09:30:00,6.5,6.5,6.39,6.42,1018000.0,6.3537,6.3537,6.2462,6.2755,1018000.0
2011-09-28 09:40:00,6.42,6.46,6.38,6.38,1030500.0,6.2755,6.3146,6.2364,6.2364,1030500.0
2011-09-28 09:50:00,6.39,6.41,6.32,6.33,1104400.0,6.2462,6.2657,6.1778,6.1875,1104400.0
2011-09-28 10:00:00,6.34,6.37,6.3,6.35,1100800.0,6.1973,6.2266,6.1582,6.2071,1100800.0
2011-09-28 10:10:00,6.35,6.39,6.3,6.31,873600.0,6.2071,6.2462,6.1582,6.168,873600.0
2011-09-28 10:20:00,6.31,6.35,6.3,6.31,907200.0,6.168,6.2071,6.1582,6.168,907200.0
2011-09-28 10:30:00,6.31,6.32,6.24,6.25,1111700.0,6.168,6.1778,6.0996,6.1093,1111700.0
2011-09-28 10:40:00,6.25,6.28,6.22,6.26,1273800.0,6.1093,6.1387,6.08,6.1191,1273800.0
2011-09-28 10:50:00,6.26,6.29,6.25,6.25,760800.0,6.1191,6.1484,6.1093,6.1093,760800.0
2011-09-28 11:00:00,6.25,6.26,6.21,6.21,675500.0,6.1093,6.1191,6.0702,6.0702,675500.0
2011-09-28 11:10:00,6.22,6.25,6.2,6.21,627800.0,6.08,6.1093,6.0605,6.0702,627800.0
2011-09-28 11:20:00,6.21,6.21,6.17,6.19,730800.0,6.0702,6.0702,6.0311,6.0507,730800.0
2011-09-28 11:30:00,6.19,6.24,6.17,6.23,1011500.0,6.0507,6.0996,6.0311,6.0898,1011500.0
2011-09-28 11:40:00,6.23,6.23,6.19,6.2,746500.0,6.0898,6.0898,6.0507,6.0605,746500.0
2011-09-28 11:50:00,6.2,6.22,6.19,6.19,786900.0,6.0605,6.08,6.0507,6.0507,786900.0
2011-09-28 12:00:00,6.2,6.2,6.17,6.19,538700.0,6.0605,6.0605,6.0311,6.0507,538700.0
2011-09-28 12:10:00,6.18,6.2,6.16,6.17,271600.0,6.0409,6.0605,6.0214,6.0311,271600.0
2011-09-28 12:20:00,6.18,6.2,6.17,6.19,484600.0,6.0409,6.0605,6.0311,6.0507,484600.0
2011-09-28 12:30:00,6.2,6.2,6.17,6.18,245800.0,6.0605,6.0605,6.0311,6.0409,245800.0
2011-09-28 12:40:00,6.19,6.19,6.16,6.17,503700.0,6.0507,6.0507,6.0214,6.0311,503700.0
2011-09-28 12:50:00,6.17,6.21,6.16,6.21,339600.0,6.0311,6.0702,6.0214,6.0702,339600.0
2011-09-28 13:00:00,6.2,6.21,6.18,6.19,196100.0,6.0605,6.0702,6.0409,6.0507,196100.0
2011-09-28 13:10:00,6.19,6.19,6.16,6.18,310200.0,6.0507,6.0507,6.0214,6.0409,310200.0
2011-09-28 13:20:00,6.17,6.17,6.15,6.17,592600.0,6.0311,6.0311,6.0116,6.0311,592600.0
2011-09-28 13:30:00,6.17,6.17,6.13,6.13,800300.0,6.0311,6.0311,5.992,5.992,800300.0
2011-09-28 13:40:00,6.14,6.17,6.13,6.15,392900.0,6.0018,6.0311,5.992,6.0116,392900.0
2011-09-28 13:50:00,6.14,6.16,6.11,6.12,1151400.0,6.0018,6.0214,5.9725,5.9823,1151400.0
2011-09-28 14:00:00,6.13,6.16,6.1,6.16,2034100.0,5.992,6.0214,5.9627,6.0214,2034100.0
2011-09-28 14:10:00,6.16,6.19,6.14,6.18,543700.0,6.0214,6.0507,6.0018,6.0409,543700.0
2011-09-28 14:20:00,6.19,6.19,6.15,6.17,727600.0,6.0507,6.0507,6.0116,6.0311,727600.0
2011-09-28 14:30:00,6.17,6.18,6.15,6.18,400900.0,6.0311,6.0409,6.0116,6.0409,400900.0
2011-09-28 14:40:00,6.18,6.18,6.13,6.13,448000.0,6.0409,6.0409,5.992,5.992,448000.0
2011-09-28 14:50:00,6.13,6.2,6.13,6.19,887000.0,5.992,6.0605,5.992,6.0507,887000.0
2011-09-28 15:00:00,6.19,6.23,6.17,6.2,697600.0,6.0507,6.0898,6.0311,6.0605,697600.0
2011-09-28 15:10:00,6.2,6.25,6.2,6.22,853300.0,6.0605,6.1093,6.0605,6.08,853300.0
2011-09-28 15:20:00,6.21,6.22,6.17,6.17,620800.0,6.0702,6.08,6.0311,6.0311,620800.0
2011-09-28 15:30:00,6.18,6.18,6.11,6.12,1722400.0,6.0409,6.0409,5.9725,5.9823,1722400.0
2011-09-28 15:40:00,6.13,6.17,6.1,6.11,1690300.0,5.992,6.0311,5.9627,5.9725,1690300.0
2011-09-28 15:50:00,6.12,6.14,6.1,6.11,3229900.0,5.9823,6.0018,5.9627,5.9725,3229900.0
2011-09-29 09:30:00,6.18,6.2,6.02,6.06,1807700.0,6.0409,6.0605,5.8845,5.9236,1807700.0
2011-09-29 09:40:00,6.04,6.15,6.04,6.14,2003000.0,5.9041,6.0116,5.9041,6.0018,2003000.0
2011-09-29 09:50:00,6.14,6.15,6.04,6.09,1809900.0,6.0018,6.0116,5.9041,5.9529,1809900.0
2011-09-29 10:00:00,6.08,6.09,6.03,6.05,1274000.0,5.9432,5.9529,5.8943,5.9138,1274000.0
2011-09-29 10:10:00,6.06,6.07,5.95,5.98,2605800.0,5.9236,5.9334,5.8161,5.8454,2605800.0
2011-09-29 10:20:00,5.98,6.01,5.96,5.98,1173500.0,5.8454,5.8747,5.8259,5.8454,1173500.0
2011-09-29 10:30:00,5.99,6.02,5.96,5.99,883300.0,5.8552,5.8845,5.8259,5.8552,883300.0
2011-09-29 10:40:00,5.99,6.0,5.9,5.91,1569900.0,5.8552,5.865,5.7672,5.777,1569900.0
2011-09-29 10:50:00,5.91,5.92,5.83,5.89,1551100.0,5.777,5.7868,5.6988,5.7574,1551100.0
2011-09-29 11:00:00,5.89,5.92,5.86,5.86,821700.0,5.7574,5.7868,5.7281,5.7281,821700.0
2011-09-29 11:10:00,5.87,5.87,5.81,5.86,1179800.0,5.7379,5.7379,5.6792,5.7281,1179800.0
2011-09-29 11:20:00,5.85,5.91,5.84,5.89,1020100.0,5.7183,5.777,5.7086,5.7574,1020100.0
2011-09-29 11:30:00,5.89,5.95,5.87,5.94,1200200.0,5.7574,5.8161,5.7379,5.8063,1200200.0
2011-09-29 11:40:00,5.94,5.97,5.91,5.94,697500.0,5.8063,5.8356,5.777,5.8063,697500.0
2011-09-29 11:50:00,5.95,5.95,5.91,5.91,381400.0,5.8161,5.8161,5.777,5.777,381400.0
2011-09-29 12:00:00,5.92,5.93,5.89,5.9,522400.0,5.7868,5.7965,5.7574,5.7672,522400.0
2011-09-29 12:10:00,5.91,5.92,5.86,5.87,842300.0,5.777,5.7868,5.7281,5.7379,842300.0
2011-09-29 12:20:00,5.86,5.9,5.86,5.88,678700.0,5.7281,5.7672,5.7281,5.7477,678700.0
2011-09-29 12:30:00,5.88,5.89,5.84,5.84,462200.0,5.7477,5.7574,5.7086,5.7086,462200.0
2011-09-29 12:40:00,5.85,5.87,5.84,5.84,574300.0,5.7183,5.7379,5.7086,5.7086,574300.0
2011-09-29 12:50:00,5.85,5.9,5.83,5.86,577300.0,5.7183,5.7672,5.6988,5.7281,577300.0
2011-09-29 13:00:00,5.86,5.88,5.84,5.87,590600.0,5.7281,5.7477,5.7086,5.7379,590600.0
2011-09-29 13:10:00,5.87,5.89,5.84,5.87,694600.0,5.7379,5.7574,5.7086,5.7379,694600.0
2011-09-29 13:20:00,5.88,5.88,5.8,5.81,901700.0,5.7477,5.7477,5.6695,5.6792,901700.0
2011-09-29 13:30:00,5.81,5.82,5.78,5.79,1065900.0,5.6792,5.689,5.6499,5.6597,1065900.0
2011-09-29 13:40:00,5.79,5.79,5.7,5.71,1566300.0,5.6597,5.6597,5.5717,5.5815,1566300.0
2011-09-29 13:50:00,5.72,5.75,5.71,5.74,952400.0,5.5913,5.6206,5.5815,5.6108,952400.0
2011-09-29 14:00:00,5.74,5.77,5.66,5.67,2207000.0,5.6108,5.6401,5.5326,5.5424,2207000.0
2011-09-29 14:10:00,5.66,5.68,5.61,5.67,1982900.0,5.5326,5.5522,5.4837,5.5424,1982900.0
2011-09-29 14:20:00,5.68,5.72,5.65,5.71,1002400.0,5.5522,5.5913,5.5228,5.5815,1002400.0
2011-09-29 14:30:00,5.71,5.75,5.65,5.75,1091900.0,5.5815,5.6206,5.5228,5.6206,1091900.0
2011-09-29 14:40:00,5.75,5.75,5.69,5.71,768500.0,5.6206,5.6206,5.5619,5.5815,768500.0
2011-09-29 14:50:00,5.71,5.75,5.69,5.73,914000.0,5.5815,5.6206,5.5619,5.601,914000.0
2011-09-29 15:00:00,5.73,5.74,5.68,5.71,1012000.0,5.601,5.6108,5.5522,5.5815,1012000.0
2011-09-29 15:10:00,5.72,5.75,5.7,5.72,941600.0,5.5913,5.6206,5.5717,5.5913,941600.0
2011-09-29 15:20:00,5.72,5.77,5.71,5.74,914800.0,5.5913,5.6401,5.5815,5.6108,914800.0
2011-09-29 15:30:00,5.74,5.83,5.74,5.83,1710700.0,5.6108,5.6988,5.6108,5.6988,1710700.0
2011-09-29 15:40:00,5.82,5.88,5.8,5.84,2294300.0,5.689,5.7477,5.6695,5.7086,2294300.0
2011-09-29 15:50:00,5.85,5.87,5.84,5.87,2252500.0,5.7183,5.7379,5.7086,5.7379,2252500.0
2011-09-30 09:30:00,5.43,5.5,5.28,5.36,4347700.0,5.3078,5.3762,5.1612,5.2394,4347700.0
2011-09-30 09:40:00,5.36,5.37,5.3,5.3,1922200.0,5.2394,5.2491,5.1807,5.1807,1922200.0
2011-09-30 09:50:00,5.3,5.32,5.23,5.23,2503000.0,5.1807,5.2003,5.1123,5.1123,2503000.0
2011-09-30 10:00:00,5.24,5.26,5.22,5.25,2166800.0,5.1221,5.1416,5.1025,5.1318,2166800.0
2011-09-30 10:10:00,5.25,5.31,5.24,5.29,2787800.0,5.1318,5.1905,5.1221,5.1709,2787800.0
2011-09-30 10:20:00,5.29,5.35,5.25,5.27,2136800.0,5.1709,5.2296,5.1318,5.1514,2136800.0
2011-09-30 10:30:00,5.27,5.28,5.24,5.24,1473100.0,5.1514,5.1612,5.1221,5.1221,1473100.0
2011-09-30 10:40:00,5.24,5.25,5.21,5.22,1312100.0,5.1221,5.1318,5.0927,5.1025,1312100.0
2011-09-30 10:50:00,5.21,5.23,5.19,5.2,1694600.0,5.0927,5.1123,5.0732,5.083,1694600.0
2011-09-30 11:00:00,5.19,5.2,5.14,5.18,2169600.0,5.0732,5.083,5.0243,5.0634,2169600.0
2011-09-30 11:10:00,5.18,5.19,5.16,5.17,1422300.0,5.0634,5.0732,5.0439,5.0536,1422300.0
2011-09-30 11:20:00,5.17,5.22,5.16,5.21,1992300.0,5.0536,5.1025,5.0439,5.0927,1992300.0
2011-09-30 11:30:00,5.21,5.22,5.19,5.2,2390400.0,5.0927,5.1025,5.0732,5.083,2390400.0
2011-09-30 11:40:00,5.2,5.21,5.19,5.2,1013200.0,5.083,5.0927,5.0732,5.083,1013200.0
2011-09-30 11:50:00,5.21,5.21,5.19,5.19,652500.0,5.0927,5.0927,5.0732,5.0732,652500.0
2011-09-30 12:00:00,5.19,5.2,5.15,5.15,1361000.0,5.0732,5.083,5.0341,5.0341,1361000.0
2011-09-30 12:10:00,5.17,5.18,5.15,5.18,1102800.0,5.0536,5.0634,5.0341,5.0634,1102800.0
2011-09-30 12:20:00,5.17,5.18,5.17,5.17,335500.0,5.0536,5.0634,5.0536,5.0536,335500.0
2011-09-30 12:30:00,5.17,5.18,5.16,5.17,911000.0,5.0536,5.0634,5.0439,5.0536,911000.0
2011-09-30 12:40:00,5.17,5.17,5.16,5.17,421100.0,5.0536,5.0536,5.0439,5.0536,421100.0
2011-09-30 12:50:00,5.16,5.17,5.16,5.17,262400.0,5.0439,5.0536,5.0439,5.0536,262400.0
2011-09-30 13:00:00,5.17,5.17,5.15,5.15,686800.0,5.0536,5.0536,5.0341,5.0341,686800.0
2011-09-30 13:10:00,5.16,5.16,5.15,5.15,514800.0,5.0439,5.0439,5.0341,5.0341,514800.0
2011-09-30 13:20:00,5.15,5.16,5.14,5.14,941800.0,5.0341,5.0439,5.0243,5.0243,941800.0
2011-09-30 13:30:00,5.15,5.15,5.14,5.15,685900.0,5.0341,5.0341,5.0243,5.0341,685900.0
2011-09-30 13:40:00,5.14,5.15,5.14,5.14,406400.0,5.0243,5.0341,5.0243,5.0243,406400.0
2011-09-30 13:50:00,5.14,5.15,5.12,5.12,614800.0,5.0243,5.0341,5.0048,5.0048,614800.0
2011-09-30 14:00:00,5.12,5.13,5.1,5.1,1162500.0,5.0048,5.0145,4.9852,4.9852,1162500.0
2011-09-30 14:10:00,5.1,5.11,5.09,5.09,673700.0,4.9852,4.995,4.9754,4.9754,673700.0
2011-09-30 14:20:00,5.09,5.1,5.06,5.06,819100.0,4.9754,4.9852,4.9461,4.9461,819100.0
2011-09-30 14:30:00,5.06,5.07,5.01,5.04,3515400.0,4.9461,4.9559,4.8972,4.9266,3515400.0
2011-09-30 14:40:00,5.04,5.09,5.02,5.07,2238500.0,4.9266,4.9754,4.907,4.9559,2238500.0
2011-09-30 14:50:00,5.07,5.09,5.06,5.06,1217300.0,4.9559,4.9754,4.9461,4.9461,1217300.0
2011-09-30 15:00:00,5.06,5.08,5.04,5.07,1620600.0,4.9461,4.9657,4.9266,4.9559,1620600.0
2011-09-30 15:10:00,5.08,5.08,5.05,5.06,886800.0,4.9657,4.9657,4.9363,4.9461,886800.0
2011-09-30 15:20:00,5.06,5.07,5.03,5.03,1072700.0,4.9461,4.9559,4.9168,4.9168,1072700.0
2011-09-30 15:30:00,5.03,5.04,5.01,5.02,1470400.0,4.9168,4.9266,4.8972,4.907,1470400.0
2011-09-30 15:40:00,5.02,5.04,5.01,5.03,2145300.0,4.907,4.9266,4.8972,4.9168,2145300.0
2011-09-30 15:50:00,5.02,5.05,5.02,5.04,4753000.0,4.907,4.9363,4.907,4.9266,4753000.0
2011-10-03 09:30:00,4.96,5.0,4.85,4.95,2430800.0,4.8484,4.8875,4.7408,4.8386,2430800.0
2011-10-03 09:40:00,4.95,5.03,4.95,4.95,2112000.0,4.8386,4.9168,4.8386,4.8386,2112000.0
2011-10-03 09:50:00,4.95,4.96,4.83,4.87,2327300.0,4.8386,4.8484,4.7213,4.7604,2327300.0
2011-10-03 10:00:00,4.87,4.91,4.84,4.9,2321800.0,4.7604,4.7995,4.7311,4.7897,2321800.0
2011-10-03 10:10:00,4.89,4.9,4.85,4.88,1651400.0,4.7799,4.7897,4.7408,4.7702,1651400.0
2011-10-03 10:20:00,4.88,4.88,4.84,4.85,835900.0,4.7702,4.7702,4.7311,4.7408,835900.0
2011-10-03 10:30:00,4.86,4.86,4.81,4.82,1297900.0,4.7506,4.7506,4.7017,4.7115,1297900.0
2011-10-03 10:40:00,4.81,4.82,4.79,4.79,1260900.0,4.7017,4.7115,4.6822,4.6822,1260900.0
2011-10-03 10:50:00,4.79,4.81,4.76,4.76,1306300.0,4.6822,4.7017,4.6529,4.6529,1306300.0
2011-10-03 11:00:00,4.76,4.77,4.71,4.72,1685800.0,4.6529,4.6626,4.604,4.6138,1685800.0
2011-10-03 11:10:00,4.71,4.76,4.71,4.75,1106600.0,4.604,4.6529,4.604,4.6431,1106600.0
2011-10-03 11:20:00,4.75,4.76,4.73,4.75,861700.0,4.6431,4.6529,4.6235,4.6431,861700.0
2011-10-03 11:30:00,4.76,4.78,4.74,4.75,742500.0,4.6529,4.6724,4.6333,4.6431,742500.0
2011-10-03 11:40:00,4.75,4.76,4.73,4.74,530500.0,4.6431,4.6529,4.6235,4.6333,530500.0
2011-10-03 11:50:00,4.74,4.76,4.73,4.75,711800.0,4.6333,4.6529,4.6235,4.6431,711800.0
2011-10-03 12:00:00,4.75,4.76,4.74,4.75,404400.0,4.6431,4.6529,4.6333,4.6431,404400.0
2011-10-03 12:10:00,4.75,4.75,4.71,4.72,558600.0,4.6431,4.6431,4.604,4.6138,558600.0
2011-10-03 12:20:00,4.71,4.73,4.7,4.7,1399400.0,4.604,4.6235,4.5942,4.5942,1399400.0
2011-10-03 12:30:00,4.71,4.71,4.65,4.67,1102400.0,4.604,4.604,4.5453,4.5649,1102400.0
2011-10-03 12:40:00,4.67,4.68,4.66,4.67,382400.0,4.5649,4.5747,4.5551,4.5649,382400.0
2011-10-03 12:50:00,4.66,4.67,4.61,4.64,1229600.0,4.5551,4.5649,4.5062,4.5356,1229600.0
2011-10-03 13:00:00,4.64,4.64,4.56,4.58,1472000.0,4.5356,4.5356,4.4574,4.4769,1472000.0
2011-10-03 13:10:00,4.58,4.6,4.54,4.55,1057500.0,4.4769,4.4965,4.4378,4.4476,1057500.0
2011-10-03 13:20:00,4.56,4.57,4.54,4.57,1028800.0,4.4574,4.4671,4.4378,4.4671,1028800.0
2011-10-03 13:30:00,4.57,4.59,4.56,4.57,1370500.0,4.4671,4.4867,4.4574,4.4671,1370500.0
2011-10-03 13:40:00,4.57,4.58,4.51,4.52,1681300.0,4.4671,4.4769,4.4085,4.4183,1681300.0
2011-10-03 13:50:00,4.51,4.54,4.48,4.49,1800600.0,4.4085,4.4378,4.3792,4.3889,1800600.0
2011-10-03 14:00:00,4.49,4.53,4.48,4.53,1272600.0,4.3889,4.428,4.3792,4.428,1272600.0
2011-10-03 14:10:00,4.53,4.53,4.48,4.49,969100.0,4.428,4.428,4.3792,4.3889,969100.0
2011-10-03 14:20:00,4.49,4.5,4.44,4.45,860800.0,4.3889,4.3987,4.3401,4.3498,860800.0
2011-10-03 14:30:00,4.44,4.48,4.43,4.44,716400.0,4.3401,4.3792,4.3303,4.3401,716400.0
2011-10-03 14:40:00,4.43,4.45,4.38,4.4,1806800.0,4.3303,4.3498,4.2814,4.301,1806800.0
2011-10-03 14:50:00,4.4,4.42,4.39,4.42,1283300.0,4.301,4.3205,4.2912,4.3205,1283300.0
2011-10-03 15:00:00,4.42,4.45,4.42,4.43,1059900.0,4.3205,4.3498,4.3205,4.3303,1059900.0
2011-10-03 15:10:00,4.43,4.46,4.42,4.43,1553700.0,4.3303,4.3596,4.3205,4.3303,1553700.0
2011-10-03 15:20:00,4.42,4.43,4.38,4.39,937200.0,4.3205,4.3303,4.2814,4.2912,937200.0
2011-10-03 15:30:00,4.38,4.41,4.37,4.4,1336700.0,4.2814,4.3107,4.2716,4.301,1336700.0
2011-10-03 15:40:00,4.39,4.4,4.36,4.38,1965600.0,4.2912,4.301,4.2619,4.2814,1965600.0
2011-10-03 15:50:00,4.38,4.39,4.32,4.32,5214200.0,4.2814,4.2912,4.2228,4.2228,5214200.0
2011-10-04 09:30:00,4.2,4.22,4.15,4.16,2923400.0,4.1055,4.125,4.0566,4.0664,2923400.0
2011-10-04 09:40:00,4.15,4.17,4.08,4.14,1805400.0,4.0566,4.0761,3.9882,4.0468,1805400.0
2011-10-04 09:50:00,4.14,4.17,4.12,4.12,1365900.0,4.0468,4.0761,4.0273,4.0273,1365900.0
2011-10-04 10:00:00,4.13,4.15,3.97,4.06,2987400.0,4.037,4.0566,3.8806,3.9686,2987400.0
2011-10-04 10:10:00,4.06,4.16,4.05,4.15,2353600.0,3.9686,4.0664,3.9588,4.0566,2353600.0
2011-10-04 10:20:00,4.14,4.15,4.07,4.13,1704900.0,4.0468,4.0566,3.9784,4.037,1704900.0
2011-10-04 10:30:00,4.13,4.16,4.12,4.15,1315500.0,4.037,4.0664,4.0273,4.0566,1315500.0
2011-10-04 10:40:00,4.15,4.29,4.14,4.28,2829900.0,4.0566,4.1934,4.0468,4.1837,2829900.0
2011-10-04 10:50:00,4.28,4.37,4.27,4.37,3139000.0,4.1837,4.2716,4.1739,4.2716,3139000.0
2011-10-04 11:00:00,4.37,4.47,4.35,4.43,2691300.0,4.2716,4.3694,4.2521,4.3303,2691300.0
2011-10-04 11:10:00,4.42,4.45,4.36,4.37,1092100.0,4.3205,4.3498,4.2619,4.2716,1092100.0
2011-10-04 11:20:00,4.36,4.39,4.35,4.35,898000.0,4.2619,4.2912,4.2521,4.2521,898000.0
2011-10-04 11:30:00,4.36,4.38,4.32,4.34,1393400.0,4.2619,4.2814,4.2228,4.2423,1393400.0
2011-10-04 11:40:00,4.35,4.38,4.34,4.37,605100.0,4.2521,4.2814,4.2423,4.2716,605100.0
2011-10-04 11:50:00,4.37,4.41,4.37,4.4,950800.0,4.2716,4.3107,4.2716,4.301,950800.0
2011-10-04 12:00:00,4.4,4.47,4.39,4.46,1203200.0,4.301,4.3694,4.2912,4.3596,1203200.0
2011-10-04 12:10:00,4.46,4.46,4.42,4.44,788200.0,4.3596,4.3596,4.3205,4.3401,788200.0
2011-10-04 12:20:00,4.44,4.45,4.43,4.43,653500.0,4.3401,4.3498,4.3303,4.3303,653500.0
2011-10-04 12:30:00,4.44,4.46,4.43,4.46,706900.0,4.3401,4.3596,4.3303,4.3596,706900.0
2011-10-04 12:40:00,4.46,4.46,4.44,4.45,664700.0,4.3596,4.3596,4.3401,4.3498,664700.0
2011-10-04 12:50:00,4.45,4.45,4.41,4.41,388200.0,4.3498,4.3498,4.3107,4.3107,388200.0
2011-10-04 13:00:00,4.41,4.43,4.37,4.39,612000.0,4.3107,4.3303,4.2716,4.2912,612000.0
2011-10-04 13:10:00,4.39,4.39,4.36,4.37,562000.0,4.2912,4.2912,4.2619,4.2716,562000.0
2011-10-04 13:20:00,4.37,4.37,4.33,4.33,620600.0,4.2716,4.2716,4.2325,4.2325,620600.0
2011-10-04 13:30:00,4.34,4.35,4.27,4.28,1186500.0,4.2423,4.2521,4.1739,4.1837,1186500.0
2011-10-04 13:40:00,4.28,4.3,4.25,4.3,618600.0,4.1837,4.2032,4.1543,4.2032,618600.0
2011-10-04 13:50:00,4.29,4.3,4.26,4.27,370900.0,4.1934,4.2032,4.1641,4.1739,370900.0
2011-10-04 14:00:00,4.27,4.29,4.25,4.25,682400.0,4.1739,4.1934,4.1543,4.1543,682400.0
2011-10-04 14:10:00,4.25,4.25,4.23,4.25,1379600.0,4.1543,4.1543,4.1348,4.1543,1379600.0
2011-10-04 14:20:00,4.25,4.28,4.23,4.28,1192900.0,4.1543,4.1837,4.1348,4.1837,1192900.0
2011-10-04 14:30:00,4.28,4.33,4.28,4.28,1133400.0,4.1837,4.2325,4.1837,4.1837,1133400.0
2011-10-04 14:40:00,4.29,4.29,4.25,4.25,835500.0,4.1934,4.1934,4.1543,4.1543,835500.0
2011-10-04 14:50:00,4.25,4.26,4.22,4.23,1177300.0,4.1543,4.1641,4.125,4.1348,1177300.0
2011-10-04 15:00:00,4.23,4.25,4.2,4.2,1091700.0,4.1348,4.1543,4.1055,4.1055,1091700.0
2011-10-04 15:10:00,4.2,4.23,4.2,4.23,1025700.0,4.1055,4.1348,4.1055,4.1348,1025700.0
2011-10-04 15:20:00,4.23,4.31,4.22,4.29,1446400.0,4.1348,4.213,4.125,4.1934,1446400.0
2011-10-04 15:30:00,4.29,4.35,4.28,4.33,1810300.0,4.1934,4.2521,4.1837,4.2325,1810300.0
2011-10-04 15:40:00,4.34,4.41,4.32,4.39,2106400.0,4.2423,4.3107,4.2228,4.2912,2106400.0
2011-10-04 15:50:00,4.38,4.52,4.38,4.52,4193700.0,4.2814,4.4183,4.2814,4.4183,4193700.0
2011-10-05 09:30:00,4.5,4.57,4.36,4.42,2398400.0,4.3987,4.4671,4.2619,4.3205,2398400.0
2011-10-05 09:40:00,4.42,4.51,4.4,4.47,1273800.0,4.3205,4.4085,4.301,4.3694,1273800.0
2011-10-05 09:50:00,4.48,4.54,4.47,4.53,1253800.0,4.3792,4.4378,4.3694,4.428,1253800.0
2011-10-05 10:00:00,4.52,4.64,4.51,4.59,2605100.0,4.4183,4.5356,4.4085,4.4867,2605100.0
2011-10-05 10:10:00,4.59,4.64,4.54,4.63,2376900.0,4.4867,4.5356,4.4378,4.5258,2376900.0
2011-10-05 10:20:00,4.63,4.7,4.61,4.66,2013800.0,4.5258,4.5942,4.5062,4.5551,2013800.0
2011-10-05 10:30:00,4.66,4.7,4.64,4.69,1139400.0,4.5551,4.5942,4.5356,4.5844,1139400.0
2011-10-05 10:40:00,4.7,4.72,4.69,4.72,1024300.0,4.5942,4.6138,4.5844,4.6138,1024300.0
2011-10-05 10:50:00,4.73,4.79,4.71,4.77,2672700.0,4.6235,4.6822,4.604,4.6626,2672700.0
2011-10-05 11:00:00,4.78,4.81,4.77,4.8,2257000.0,4.6724,4.7017,4.6626,4.692,2257000.0
2011-10-05 11:10:00,4.79,4.82,4.78,4.8,1387500.0,4.6822,4.7115,4.6724,4.692,1387500.0
2011-10-05 11:20:00,4.79,4.84,4.78,4.79,1296000.0,4.6822,4.7311,4.6724,4.6822,1296000.0
2011-10-05 11:30:00,4.78,4.81,4.77,4.79,621200.0,4.6724,4.7017,4.6626,4.6822,621200.0
2011-10-05 11:40:00,4.79,4.79,4.72,4.79,1044200.0,4.6822,4.6822,4.6138,4.6822,1044200.0
2011-10-05 11:50:00,4.79,4.8,4.78,4.78,445200.0,4.6822,4.692,4.6724,4.6724,445200.0
2011-10-05 12:00:00,4.79,4.79,4.77,4.77,580400.0,4.6822,4.6822,4.6626,4.6626,580400.0
2011-10-05 12:10:00,4.78,4.78,4.7,4.7,756200.0,4.6724,4.6724,4.5942,4.5942,756200.0
2011-10-05 12:20:00,4.71,4.73,4.69,4.7,805200.0,4.604,4.6235,4.5844,4.5942,805200.0
2011-10-05 12:30:00,4.69,4.72,4.68,4.69,708400.0,4.5844,4.6138,4.5747,4.5844,708400.0
2011-10-05 12:40:00,4.7,4.73,4.69,4.72,804200.0,4.5942,4.6235,4.5844,4.6138,804200.0
2011-10-05 12:50:00,4.73,4.76,4.71,4.73,636000.0,4.6235,4.6529,4.604,4.6235,636000.0
2011-10-05 13:00:00,4.73,4.83,4.72,4.81,659700.0,4.6235,4.7213,4.6138,4.7017,659700.0
2011-10-05 13:10:00,4.81,4.82,4.77,4.78,1759700.0,4.7017,4.7115,4.6626,4.6724,1759700.0
2011-10-05 13:20:00,4.78,4.82,4.78,4.81,866000.0,4.6724,4.7115,4.6724,4.7017,866000.0
2011-10-05 13:30:00,4.82,4.87,4.8,4.83,2080200.0,4.7115,4.7604,4.692,4.7213,2080200.0
2011-10-05 13:40:00,4.83,4.88,4.83,4.87,767400.0,4.7213,4.7702,4.7213,4.7604,767400.0
2011-10-05 13:50:00,4.86,4.9,4.86,4.89,1109000.0,4.7506,4.7897,4.7506,4.7799,1109000.0
2011-10-05 14:00:00,4.88,4.89,4.85,4.86,862500.0,4.7702,4.7799,4.7408,4.7506,862500.0
2011-10-05 14:10:00,4.85,4.86,4.84,4.86,547600.0,4.7408,4.7506,4.7311,4.7506,547600.0
2011-10-05 14:20:00,4.86,4.87,4.84,4.87,714900.0,4.7506,4.7604,4.7311,4.7604,714900.0
2011-10-05 14:30:00,4.86,4.87,4.79,4.8,805600.0,4.7506,4.7604,4.6822,4.692,805600.0
2011-10-05 14:40:00,4.79,4.85,4.79,4.83,1026600.0,4.6822,4.7408,4.6822,4.7213,1026600.0
2011-10-05 14:50:00,4.84,4.85,4.82,4.83,636800.0,4.7311,4.7408,4.7115,4.7213,636800.0
2011-10-05 15:00:00,4.83,4.84,4.8,4.83,932800.0,4.7213,4.7311,4.692,4.7213,932800.0
2011-10-05 15:10:00,4.83,4.87,4.82,4.86,936600.0,4.7213,4.7604,4.7115,4.7506,936600.0
2011-10-05 15:20:00,4.85,4.88,4.85,4.87,1352400.0,4.7408,4.7702,4.7408,4.7604,1352400.0
2011-10-05 15:30:00,4.87,4.98,4.86,4.97,1957000.0,4.7604,4.8679,4.7506,4.8581,1957000.0
2011-10-05 15:40:00,4.97,4.98,4.92,4.94,2102100.0,4.8581,4.8679,4.8093,4.8288,2102100.0
2011-10-05 15:50:00,4.95,4.97,4.93,4.96,3320200.0,4.8386,4.8581,4.819,4.8484,3320200.0
2011-10-06 09:30:00,4.95,4.97,4.81,4.84,1370700.0,4.8386,4.8581,4.7017,4.7311,1370700.0
2011-10-06 09:40:00,4.84,4.86,4.8,4.81,1279200.0,4.7311,4.7506,4.692,4.7017,1279200.0
2011-10-06 09:50:00,4.81,4.82,4.77,4.82,1184300.0,4.7017,4.7115,4.6626,4.7115,1184300.0
2011-10-06 10:00:00,4.81,4.87,4.78,4.85,913900.0,4.7017,4.7604,4.6724,4.7408,913900.0
2011-10-06 10:10:00,4.85,4.94,4.85,4.93,1743600.0,4.7408,4.8288,4.7408,4.819,1743600.0
2011-10-06 10:20:00,4.93,4.95,4.91,4.92,723200.0,4.819,4.8386,4.7995,4.8093,723200.0
2011-10-06 10:30:00,4.92,5.0,4.91,4.96,2008200.0,4.8093,4.8875,4.7995,4.8484,2008200.0
2011-10-06 10:40:00,4.97,4.97,4.93,4.96,696700.0,4.8581,4.8581,4.819,4.8484,696700.0
2011-10-06 10:50:00,4.96,4.96,4.9,4.91,504400.0,4.8484,4.8484,4.7897,4.7995,504400.0
2011-10-06 11:00:00,4.91,4.93,4.88,4.92,708000.0,4.7995,4.819,4.7702,4.8093,708000.0
2011-10-06 11:10:00,4.92,4.93,4.9,4.91,564000.0,4.8093,4.819,4.7897,4.7995,564000.0
2011-10-06 11:20:00,4.9,4.93,4.9,4.92,628600.0,4.7897,4.819,4.7897,4.8093,628600.0
2011-10-06 11:30:00,4.92,4.93,4.9,4.93,456600.0,4.8093,4.819,4.7897,4.819,456600.0
2011-10-06 11:40:00,4.94,4.94,4.89,4.9,578100.0,4.8288,4.8288,4.7799,4.7897,578100.0
2011-10-06 11:50:00,4.91,4.91,4.9,4.9,321000.0,4.7995,4.7995,4.7897,4.7897,321000.0
2011-10-06 12:00:00,4.9,4.91,4.87,4.88,569900.0,4.7897,4.7995,4.7604,4.7702,569900.0
2011-10-06 12:10:00,4.87,4.9,4.84,4.89,1472900.0,4.7604,4.7897,4.7311,4.7799,1472900.0
2011-10-06 12:20:00,4.9,4.93,4.89,4.9,485400.0,4.7897,4.819,4.7799,4.7897,485400.0
2011-10-06 12:30:00,4.9,4.92,4.89,4.9,766700.0,4.7897,4.8093,4.7799,4.7897,766700.0
2011-10-06 12:40:00,4.9,4.92,4.89,4.92,1311000.0,4.7897,4.8093,4.7799,4.8093,1311000.0
2011-10-06 12:50:00,4.92,4.92,4.89,4.9,2030100.0,4.8093,4.8093,4.7799,4.7897,2030100.0
2011-10-06 13:00:00,4.9,4.91,4.87,4.91,746100.0,4.7897,4.7995,4.7604,4.7995,746100.0
2011-10-06 13:10:00,4.91,4.92,4.86,4.86,654200.0,4.7995,4.8093,4.7506,4.7506,654200.0
2011-10-06 13:20:00,4.86,4.88,4.85,4.86,804800.0,4.7506,4.7702,4.7408,4.7506,804800.0
2011-10-06 13:30:00,4.86,4.87,4.85,4.86,864800.0,4.7506,4.7604,4.7408,4.7506,864800.0
2011-10-06 13:40:00,4.85,4.9,4.83,4.89,1216300.0,4.7408,4.7897,4.7213,4.7799,1216300.0
2011-10-06 13:50:00,4.89,4.9,4.88,4.9,584500.0,4.7799,4.7897,4.7702,4.7897,584500.0
2011-10-06 14:00:00,4.9,4.91,4.89,4.91,458700.0,4.7897,4.7995,4.7799,4.7995,458700.0
2011-10-06 14:10:00,4.91,4.91,4.89,4.89,223200.0,4.7995,4.7995,4.7799,4.7799,223200.0
2011-10-06 14:20:00,4.89,4.9,4.89,4.89,218900.0,4.7799,4.7897,4.7799,4.7799,218900.0
2011-10-06 14:30:00,4.89,4.9,4.88,4.88,412800.0,4.7799,4.7897,4.7702,4.7702,412800.0
2011-10-06 14:40:00,4.88,4.89,4.87,4.89,486800.0,4.7702,4.7799,4.7604,4.7799,486800.0
2011-10-06 14:50:00,4.89,4.9,4.87,4.89,565100.0,4.7799,4.7897,4.7604,4.7799,565100.0
2011-10-06 15:00:00,4.88,4.9,4.88,4.89,632600.0,4.7702,4.7897,4.7702,4.7799,632600.0
2011-10-06 15:10:00,4.9,4.9,4.88,4.89,1391500.0,4.7897,4.7897,4.7702,4.7799,1391500.0
2011-10-06 15:20:00,4.88,4.9,4.87,4.88,940000.0,4.7702,4.7897,4.7604,4.7702,940000.0
2011-10-06 15:30:00,4.87,4.9,4.86,4.9,656400.0,4.7604,4.7897,4.7506,4.7897,656400.0
2011-10-06 15:40:00,4.9,4.93,4.89,4.92,1062300.0,4.7897,4.819,4.7799,4.8093,1062300.0
2011-10-06 15:50:00,4.92,4.96,4.91,4.96,1855900.0,4.8093,4.8484,4.7995,4.8484,1855900.0
2011-10-07 09:30:00,4.98,5.0,4.91,4.94,1069600.0,4.8679,4.8875,4.7995,4.8288,1069600.0
2011-10-07 09:40:00,4.93,4.97,4.89,4.89,996400.0,4.819,4.8581,4.7799,4.7799,996400.0
2011-10-07 09:50:00,4.89,4.93,4.85,4.89,1110400.0,4.7799,4.819,4.7408,4.7799,1110400.0
2011-10-07 10:00:00,4.9,4.94,4.88,4.91,1013700.0,4.7897,4.8288,4.7702,4.7995,1013700.0
2011-10-07 10:10:00,4.91,4.96,4.89,4.96,462700.0,4.7995,4.8484,4.7799,4.8484,462700.0
2011-10-07 10:20:00,4.95,5.0,4.95,4.98,815500.0,4.8386,4.8875,4.8386,4.8679,815500.0
2011-10-07 10:30:00,4.98,5.03,4.98,4.99,639700.0,4.8679,4.9168,4.8679,4.8777,639700.0
2011-10-07 10:40:00,4.99,5.0,4.92,4.92,339800.0,4.8777,4.8875,4.8093,4.8093,339800.0
2011-10-07 10:50:00,4.92,4.97,4.91,4.92,616600.0,4.8093,4.8581,4.7995,4.8093,616600.0
2011-10-07 11:00:00,4.92,4.93,4.89,4.9,600800.0,4.8093,4.819,4.7799,4.7897,600800.0
2011-10-07 11:10:00,4.9,4.91,4.86,4.87,775900.0,4.7897,4.7995,4.7506,4.7604,775900.0
2011-10-07 11:20:00,4.87,4.9,4.84,4.9,1268600.0,4.7604,4.7897,4.7311,4.7897,1268600.0
2011-10-07 11:30:00,4.9,4.92,4.88,4.88,902900.0,4.7897,4.8093,4.7702,4.7702,902900.0
2011-10-07 11:40:00,4.88,4.92,4.88,4.91,470000.0,4.7702,4.8093,4.7702,4.7995,470000.0
2011-10-07 11:50:00,4.91,4.93,4.9,4.92,267200.0,4.7995,4.819,4.7897,4.8093,267200.0
2011-10-07 12:00:00,4.93,4.94,4.89,4.94,962700.0,4.819,4.8288,4.7799,4.8288,962700.0
2011-10-07 12:10:00,4.93,4.94,4.89,4.89,626300.0,4.819,4.8288,4.7799,4.7799,626300.0
2011-10-07 12:20:00,4.88,4.93,4.87,4.92,888700.0,4.7702,4.819,4.7604,4.8093,888700.0
2011-10-07 12:30:00,4.92,4.92,4.89,4.91,413200.0,4.8093,4.8093,4.7799,4.7995,413200.0
2011-10-07 12:40:00,4.9,4.93,4.9,4.92,499200.0,4.7897,4.819,4.7897,4.8093,499200.0
2011-10-07 12:50:00,4.92,4.92,4.88,4.9,540600.0,4.8093,4.8093,4.7702,4.7897,540600.0
2011-10-07 13:00:00,4.9,4.91,4.89,4.9,362000.0,4.7897,4.7995,4.7799,4.7897,362000.0
2011-10-07 13:10:00,4.9,4.94,4.89,4.92,446100.0,4.7897,4.8288,4.7799,4.8093,446100.0
2011-10-07 13:20:00,4.92,4.93,4.91,4.92,123900.0,4.8093,4.819,4.7995,4.8093,123900.0
2011-10-07 13:30:00,4.92,4.93,4.9,4.91,260900.0,4.8093,4.819,4.7897,4.7995,260900.0
2011-10-07 13:40:00,4.9,4.93,4.89,4.91,970200.0,4.7897,4.819,4.7799,4.7995,970200.0
2011-10-07 13:50:00,4.92,4.96,4.91,4.96,283000.0,4.8093,4.8484,4.7995,4.8484,283000.0
2011-10-07 14:00:00,4.96,4.97,4.95,4.96,243000.0,4.8484,4.8581,4.8386,4.8484,243000.0
2011-10-07 14:10:00,4.96,4.96,4.93,4.95,464300.0,4.8484,4.8484,4.819,4.8386,464300.0
2011-10-07 14:20:00,4.95,4.99,4.94,4.95,775800.0,4.8386,4.8777,4.8288,4.8386,775800.0
2011-10-07 14:30:00,4.96,4.98,4.96,4.96,407600.0,4.8484,4.8679,4.8484,4.8484,407600.0
2011-10-07 14:40:00,4.96,4.97,4.93,4.96,498600.0,4.8484,4.8581,4.819,4.8484,498600.0
2011-10-07 14:50:00,4.96,4.98,4.94,4.96,390500.0,4.8484,4.8679,4.8288,4.8484,390500.0
2011-10-07 15:00:00,4.96,4.98,4.95,4.97,487700.0,4.8484,4.8679,4.8386,4.8581,487700.0
2011-10-07 15:10:00,4.96,4.99,4.95,4.97,680100.0,4.8484,4.8777,4.8386,4.8581,680100.0
2011-10-07 15:20:00,4.98,5.0,4.97,5.0,776300.0,4.8679,4.8875,4.8581,4.8875,776300.0
2011-10-07 15:30:00,5.0,5.0,4.97,4.98,681100.0,4.8875,4.8875,4.8581,4.8679,681100.0
2011-10-07 15:40:00,4.99,4.99,4.95,4.98,1259100.0,4.8777,4.8777,4.8386,4.8679,1259100.0
2011-10-07 15:50:00,4.98,4.98,4.94,4.95,1904300.0,4.8679,4.8679,4.8288,4.8386,1904300.0
2011-10-10 09:30:00,5.21,5.27,5.11,5.27,1999000.0,5.0927,5.1514,4.995,5.1514,1999000.0
2011-10-10 09:40:00,5.27,5.28,5.18,5.25,1254600.0,5.1514,5.1612,5.0634,5.1318,1254600.0
2011-10-10 09:50:00,5.25,5.25,5.2,5.24,817800.0,5.1318,5.1318,5.083,5.1221,817800.0
2011-10-10 10:00:00,5.24,5.25,5.19,5.2,1346900.0,5.1221,5.1318,5.0732,5.083,1346900.0
2011-10-10 10:10:00,5.2,5.22,5.2,5.21,636900.0,5.083,5.1025,5.083,5.0927,636900.0
2011-10-10 10:20:00,5.21,5.22,5.17,5.2,774900.0,5.0927,5.1025,5.0536,5.083,774900.0
2011-10-10 10:30:00,5.2,5.22,5.19,5.21,575400.0,5.083,5.1025,5.0732,5.0927,575400.0
2011-10-10 10:40:00,5.22,5.25,5.21,5.22,721700.0,5.1025,5.1318,5.0927,5.1025,721700.0
2011-10-10 10:50:00,5.23,5.24,5.21,5.24,530800.0,5.1123,5.1221,5.0927,5.1221,530800.0
2011-10-10 11:00:00,5.24,5.24,5.16,5.21,785500.0,5.1221,5.1221,5.0439,5.0927,785500.0
2011-10-10 11:10:00,5.21,5.22,5.19,5.2,290800.0,5.0927,5.1025,5.0732,5.083,290800.0
2011-10-10 11:20:00,5.2,5.2,5.16,5.19,635000.0,5.083,5.083,5.0439,5.0732,635000.0
2011-10-10 11:30:00,5.19,5.19,5.17,5.17,415800.0,5.0732,5.0732,5.0536,5.0536,415800.0
2011-10-10 11:40:00,5.17,5.18,5.15,5.17,649500.0,5.0536,5.0634,5.0341,5.0536,649500.0
2011-10-10 11:50:00,5.18,5.18,5.17,5.18,195600.0,5.0634,5.0634,5.0536,5.0634,195600.0
2011-10-10 12:00:00,5.18,5.21,5.17,5.2,651100.0,5.0634,5.0927,5.0536,5.083,651100.0
2011-10-10 12:10:00,5.2,5.21,5.19,5.2,140500.0,5.083,5.0927,5.0732,5.083,140500.0
2011-10-10 12:20:00,5.21,5.21,5.18,5.21,487400.0,5.0927,5.0927,5.0634,5.0927,487400.0
2011-10-10 12:30:00,5.21,5.21,5.19,5.19,127900.0,5.0927,5.0927,5.0732,5.0732,127900.0
2011-10-10 12:40:00,5.2,5.2,5.15,5.16,271700.0,5.083,5.083,5.0341,5.0439,271700.0
2011-10-10 12:50:00,5.16,5.17,5.14,5.17,805200.0,5.0439,5.0536,5.0243,5.0536,805200.0
2011-10-10 13:00:00,5.17,5.18,5.16,5.17,205900.0,5.0536,5.0634,5.0439,5.0536,205900.0
2011-10-10 13:10:00,5.17,5.18,5.16,5.16,164000.0,5.0536,5.0634,5.0439,5.0439,164000.0
2011-10-10 13:20:00,5.16,5.19,5.16,5.18,362300.0,5.0439,5.0732,5.0439,5.0634,362300.0
2011-10-10 13:30:00,5.19,5.19,5.16,5.16,205600.0,5.0732,5.0732,5.0439,5.0439,205600.0
2011-10-10 13:40:00,5.16,5.17,5.14,5.15,279400.0,5.0439,5.0536,5.0243,5.0341,279400.0
2011-10-10 13:50:00,5.15,5.17,5.12,5.14,676200.0,5.0341,5.0536,5.0048,5.0243,676200.0
2011-10-10 14:00:00,5.15,5.17,5.11,5.12,534300.0,5.0341,5.0536,4.995,5.0048,534300.0
2011-10-10 14:10:00,5.12,5.15,5.11,5.15,458200.0,5.0048,5.0341,4.995,5.0341,458200.0
2011-10-10 14:20:00,5.15,5.17,5.14,5.17,655700.0,5.0341,5.0536,5.0243,5.0536,655700.0
2011-10-10 14:30:00,5.17,5.19,5.17,5.17,528100.0,5.0536,5.0732,5.0536,5.0536,528100.0
2011-10-10 14:40:00,5.17,5.19,5.17,5.17,329600.0,5.0536,5.0732,5.0536,5.0536,329600.0
2011-10-10 14:50:00,5.18,5.19,5.15,5.16,521400.0,5.0634,5.0732,5.0341,5.0439,521400.0
2011-10-10 15:00:00,5.16,5.17,5.14,5.15,615000.0,5.0439,5.0536,5.0243,5.0341,615000.0
2011-10-10 15:10:00,5.15,5.15,5.11,5.15,574400.0,5.0341,5.0341,4.995,5.0341,574400.0
2011-10-10 15:20:00,5.15,5.15,5.09,5.12,1063600.0,5.0341,5.0341,4.9754,5.0048,1063600.0
2011-10-10 15:30:00,5.12,5.14,5.1,5.12,955500.0,5.0048,5.0243,4.9852,5.0048,955500.0
2011-10-10 15:40:00,5.12,5.13,5.1,5.12,830600.0,5.0048,5.0145,4.9852,5.0048,830600.0
2011-10-10 15:50:00,5.12,5.16,5.12,5.16,2638900.0,5.0048,5.0439,5.0048,5.0439,2638900.0
2011-10-11 09:30:00,5.16,5.18,5.12,5.16,798900.0,5.0439,5.0634,5.0048,5.0439,798900.0
2011-10-11 09:40:00,5.16,5.22,5.16,5.22,778500.0,5.0439,5.1025,5.0439,5.1025,778500.0
2011-10-11 09:50:00,5.22,5.23,5.2,5.22,644400.0,5.1025,5.1123,5.083,5.1025,644400.0
2011-10-11 10:00:00,5.22,5.22,5.17,5.22,667200.0,5.1025,5.1025,5.0536,5.1025,667200.0
2011-10-11 10:10:00,5.22,5.26,5.21,5.24,888600.0,5.1025,5.1416,5.0927,5.1221,888600.0
2011-10-11 10:20:00,5.24,5.27,5.22,5.26,973600.0,5.1221,5.1514,5.1025,5.1416,973600.0
2011-10-11 10:30:00,5.26,5.27,5.24,5.27,864100.0,5.1416,5.1514,5.1221,5.1514,864100.0
2011-10-11 10:40:00,5.27,5.29,5.26,5.29,562100.0,5.1514,5.1709,5.1416,5.1709,562100.0
2011-10-11 10:50:00,5.29,5.29,5.26,5.26,417800.0,5.1709,5.1709,5.1416,5.1416,417800.0
2011-10-11 11:00:00,5.26,5.29,5.26,5.27,578100.0,5.1416,5.1709,5.1416,5.1514,578100.0
2011-10-11 11:10:00,5.28,5.29,5.24,5.26,438100.0,5.1612,5.1709,5.1221,5.1416,438100.0
2011-10-11 11:20:00,5.26,5.27,5.25,5.27,244600.0,5.1416,5.1514,5.1318,5.1514,244600.0
2011-10-11 11:30:00,5.27,5.27,5.26,5.26,164700.0,5.1514,5.1514,5.1416,5.1416,164700.0
2011-10-11 11:40:00,5.27,5.27,5.25,5.25,290300.0,5.1514,5.1514,5.1318,5.1318,290300.0
2011-10-11 11:50:00,5.25,5.27,5.25,5.26,271400.0,5.1318,5.1514,5.1318,5.1416,271400.0
2011-10-11 12:00:00,5.27,5.27,5.26,5.26,62500.0,5.1514,5.1514,5.1416,5.1416,62500.0
2011-10-11 12:10:00,5.26,5.27,5.26,5.27,221900.0,5.1416,5.1514,5.1416,5.1514,221900.0
2011-10-11 12:20:00,5.27,5.27,5.26,5.27,173300.0,5.1514,5.1514,5.1416,5.1514,173300.0
2011-10-11 12:30:00,5.27,5.29,5.24,5.25,1010900.0,5.1514,5.1709,5.1221,5.1318,1010900.0
2011-10-11 12:40:00,5.26,5.26,5.22,5.24,625200.0,5.1416,5.1416,5.1025,5.1221,625200.0
2011-10-11 12:50:00,5.24,5.24,5.23,5.23,131500.0,5.1221,5.1221,5.1123,5.1123,131500.0
2011-10-11 13:00:00,5.23,5.25,5.21,5.23,421800.0,5.1123,5.1318,5.0927,5.1123,421800.0
2011-10-11 13:10:00,5.23,5.23,5.19,5.21,592600.0,5.1123,5.1123,5.0732,5.0927,592600.0
2011-10-11 13:20:00,5.21,5.22,5.2,5.21,115700.0,5.0927,5.1025,5.083,5.0927,115700.0
2011-10-11 13:30:00,5.21,5.23,5.2,5.22,342000.0,5.0927,5.1123,5.083,5.1025,342000.0
2011-10-11 13:40:00,5.22,5.22,5.2,5.21,356300.0,5.1025,5.1025,5.083,5.0927,356300.0
2011-10-11 13:50:00,5.21,5.26,5.21,5.26,469300.0,5.0927,5.1416,5.0927,5.1416,469300.0
2011-10-11 14:00:00,5.26,5.26,5.22,5.22,259100.0,5.1416,5.1416,5.1025,5.1025,259100.0
2011-10-11 14:10:00,5.23,5.24,5.21,5.22,429900.0,5.1123,5.1221,5.0927,5.1025,429900.0
2011-10-11 14:20:00,5.22,5.22,5.18,5.19,478500.0,5.1025,5.1025,5.0634,5.0732,478500.0
2011-10-11 14:30:00,5.2,5.2,5.17,5.19,471800.0,5.083,5.083,5.0536,5.0732,471800.0
2011-10-11 14:40:00,5.19,5.2,5.16,5.17,377700.0,5.0732,5.083,5.0439,5.0536,377700.0
2011-10-11 14:50:00,5.17,5.19,5.16,5.19,353000.0,5.0536,5.0732,5.0439,5.0732,353000.0
2011-10-11 15:00:00,5.19,5.21,5.18,5.2,601400.0,5.0732,5.0927,5.0634,5.083,601400.0
2011-10-11 15:10:00,5.21,5.21,5.18,5.19,366800.0,5.0927,5.0927,5.0634,5.0732,366800.0
2011-10-11 15:20:00,5.19,5.19,5.16,5.17,672900.0,5.0732,5.0732,5.0439,5.0536,672900.0
2011-10-11 15:30:00,5.17,5.2,5.16,5.19,1108900.0,5.0536,5.083,5.0439,5.0732,1108900.0
2011-10-11 15:40:00,5.19,5.2,5.17,5.19,1248800.0,5.0732,5.083,5.0536,5.0732,1248800.0
2011-10-11 15:50:00,5.19,5.21,5.17,5.19,2015300.0,5.0732,5.0927,5.0536,5.0732,2015300.0
2011-10-12 09:30:00,5.28,5.3,5.25,5.27,1033500.0,5.1612,5.1807,5.1318,5.1514,1033500.0
2011-10-12 09:40:00,5.26,5.29,5.23,5.26,647300.0,5.1416,5.1709,5.1123,5.1416,647300.0
2011-10-12 09:50:00,5.25,5.28,5.25,5.28,546000.0,5.1318,5.1612,5.1318,5.1612,546000.0
2011-10-12 10:00:00,5.28,5.28,5.25,5.27,374400.0,5.1612,5.1612,5.1318,5.1514,374400.0
2011-10-12 10:10:00,5.27,5.28,5.26,5.28,279500.0,5.1514,5.1612,5.1416,5.1612,279500.0
2011-10-12 10:20:00,5.27,5.28,5.24,5.25,415300.0,5.1514,5.1612,5.1221,5.1318,415300.0
2011-10-12 10:30:00,5.26,5.26,5.23,5.25,434200.0,5.1416,5.1416,5.1123,5.1318,434200.0
2011-10-12 10:40:00,5.25,5.26,5.23,5.24,233700.0,5.1318,5.1416,5.1123,5.1221,233700.0
2011-10-12 10:50:00,5.24,5.24,5.22,5.24,374900.0,5.1221,5.1221,5.1025,5.1221,374900.0
2011-10-12 11:00:00,5.24,5.24,5.23,5.23,80600.0,5.1221,5.1221,5.1123,5.1123,80600.0
2011-10-12 11:10:00,5.23,5.24,5.23,5.24,61800.0,5.1123,5.1221,5.1123,5.1221,61800.0
2011-10-12 11:20:00,5.24,5.24,5.22,5.22,485900.0,5.1221,5.1221,5.1025,5.1025,485900.0
2011-10-12 11:30:00,5.23,5.23,5.21,5.21,420100.0,5.1123,5.1123,5.0927,5.0927,420100.0
2011-10-12 11:40:00,5.21,5.23,5.21,5.21,1011300.0,5.0927,5.1123,5.0927,5.0927,1011300.0
2011-10-12 11:50:00,5.21,5.22,5.19,5.2,601200.0,5.0927,5.1025,5.0732,5.083,601200.0
2011-10-12 12:00:00,5.19,5.21,5.18,5.19,756800.0,5.0732,5.0927,5.0634,5.0732,756800.0
2011-10-12 12:10:00,5.2,5.21,5.18,5.18,329300.0,5.083,5.0927,5.0634,5.0634,329300.0
2011-10-12 12:20:00,5.18,5.2,5.18,5.2,251600.0,5.0634,5.083,5.0634,5.083,251600.0
2011-10-12 12:30:00,5.2,5.22,5.19,5.22,917000.0,5.083,5.1025,5.0732,5.1025,917000.0
2011-10-12 12:40:00,5.21,5.24,5.21,5.24,393100.0,5.0927,5.1221,5.0927,5.1221,393100.0
2011-10-12 12:50:00,5.24,5.26,5.23,5.25,443300.0,5.1221,5.1416,5.1123,5.1318,443300.0
2011-10-12 13:00:00,5.26,5.26,5.24,5.25,558800.0,5.1416,5.1416,5.1221,5.1318,558800.0
2011-10-12 13:10:00,5.25,5.25,5.23,5.24,332100.0,5.1318,5.1318,5.1123,5.1221,332100.0
2011-10-12 13:20:00,5.24,5.24,5.23,5.24,237200.0,5.1221,5.1221,5.1123,5.1221,237200.0
2011-10-12 13:30:00,5.24,5.25,5.23,5.24,499400.0,5.1221,5.1318,5.1123,5.1221,499400.0
2011-10-12 13:40:00,5.24,5.25,5.23,5.24,279900.0,5.1221,5.1318,5.1123,5.1221,279900.0
2011-10-12 13:50:00,5.24,5.24,5.21,5.21,358100.0,5.1221,5.1221,5.0927,5.0927,358100.0
2011-10-12 14:00:00,5.22,5.26,5.21,5.26,769000.0,5.1025,5.1416,5.0927,5.1416,769000.0
2011-10-12 14:10:00,5.26,5.26,5.24,5.25,317700.0,5.1416,5.1416,5.1221,5.1318,317700.0
2011-10-12 14:20:00,5.25,5.26,5.25,5.26,736500.0,5.1318,5.1416,5.1318,5.1416,736500.0
2011-10-12 14:30:00,5.26,5.28,5.25,5.28,1076200.0,5.1416,5.1612,5.1318,5.1612,1076200.0
2011-10-12 14:40:00,5.28,5.28,5.24,5.27,675500.0,5.1612,5.1612,5.1221,5.1514,675500.0
2011-10-12 14:50:00,5.27,5.27,5.23,5.24,707200.0,5.1514,5.1514,5.1123,5.1221,707200.0
2011-10-12 15:00:00,5.24,5.25,5.21,5.24,618300.0,5.1221,5.1318,5.0927,5.1221,618300.0
2011-10-12 15:10:00,5.24,5.25,5.21,5.23,869700.0,5.1221,5.1318,5.0927,5.1123,869700.0
2011-10-12 15:20:00,5.24,5.24,5.21,5.23,916500.0,5.1221,5.1221,5.0927,5.1123,916500.0
2011-10-12 15:30:00,5.22,5.25,5.22,5.24,1271000.0,5.1025,5.1318,5.1025,5.1221,1271000.0
2011-10-12 15:40:00,5.24,5.25,5.2,5.21,1349800.0,5.1221,5.1318,5.083,5.0927,1349800.0
2011-10-12 15:50:00,5.21,5.24,5.2,5.2,2045400.0,5.0927,5.1221,5.083,5.083,2045400.0
2011-10-13 09:30:00,5.11,5.18,5.1,5.16,1361200.0,4.995,5.0634,4.9852,5.0439,1361200.0
2011-10-13 09:40:00,5.17,5.2,5.15,5.19,619100.0,5.0536,5.083,5.0341,5.0732,619100.0
2011-10-13 09:50:00,5.18,5.24,5.18,5.23,1359300.0,5.0634,5.1221,5.0634,5.1123,1359300.0
2011-10-13 10:00:00,5.24,5.27,5.22,5.27,1625000.0,5.1221,5.1514,5.1025,5.1514,1625000.0
2011-10-13 10:10:00,5.28,5.3,5.24,5.26,1144100.0,5.1612,5.1807,5.1221,5.1416,1144100.0
2011-10-13 10:20:00,5.26,5.28,5.25,5.25,535200.0,5.1416,5.1612,5.1318,5.1318,535200.0
2011-10-13 10:30:00,5.25,5.28,5.25,5.25,1110300.0,5.1318,5.1612,5.1318,5.1318,1110300.0
2011-10-13 10:40:00,5.26,5.27,5.23,5.26,768000.0,5.1416,5.1514,5.1123,5.1416,768000.0
2011-10-13 10:50:00,5.26,5.3,5.26,5.28,1240400.0,5.1416,5.1807,5.1416,5.1612,1240400.0
2011-10-13 11:00:00,5.27,5.28,5.25,5.27,919500.0,5.1514,5.1612,5.1318,5.1514,919500.0
2011-10-13 11:10:00,5.27,5.33,5.26,5.3,1910800.0,5.1514,5.21,5.1416,5.1807,1910800.0
2011-10-13 11:20:00,5.29,5.33,5.29,5.32,484200.0,5.1709,5.21,5.1709,5.2003,484200.0
2011-10-13 11:30:00,5.32,5.38,5.31,5.37,1276400.0,5.2003,5.2589,5.1905,5.2491,1276400.0
2011-10-13 11:40:00,5.37,5.4,5.36,5.4,798100.0,5.2491,5.2785,5.2394,5.2785,798100.0
2011-10-13 11:50:00,5.4,5.4,5.38,5.38,443200.0,5.2785,5.2785,5.2589,5.2589,443200.0
2011-10-13 12:00:00,5.38,5.43,5.37,5.43,911800.0,5.2589,5.3078,5.2491,5.3078,911800.0
2011-10-13 12:10:00,5.42,5.44,5.42,5.42,781400.0,5.298,5.3176,5.298,5.298,781400.0
2011-10-13 12:20:00,5.42,5.43,5.42,5.42,481000.0,5.298,5.3078,5.298,5.298,481000.0
2011-10-13 12:30:00,5.42,5.42,5.38,5.39,528700.0,5.298,5.298,5.2589,5.2687,528700.0
2011-10-13 12:40:00,5.38,5.4,5.38,5.39,272200.0,5.2589,5.2785,5.2589,5.2687,272200.0
2011-10-13 12:50:00,5.4,5.45,5.39,5.43,1076100.0,5.2785,5.3273,5.2687,5.3078,1076100.0
2011-10-13 13:00:00,5.43,5.45,5.4,5.44,815000.0,5.3078,5.3273,5.2785,5.3176,815000.0
2011-10-13 13:10:00,5.44,5.47,5.43,5.46,895200.0,5.3176,5.3469,5.3078,5.3371,895200.0
2011-10-13 13:20:00,5.46,5.49,5.44,5.49,829500.0,5.3371,5.3664,5.3176,5.3664,829500.0
2011-10-13 13:30:00,5.49,5.49,5.46,5.48,615700.0,5.3664,5.3664,5.3371,5.3567,615700.0
2011-10-13 13:40:00,5.47,5.52,5.47,5.51,761300.0,5.3469,5.3958,5.3469,5.386,761300.0
2011-10-13 13:50:00,5.52,5.53,5.49,5.5,706100.0,5.3958,5.4055,5.3664,5.3762,706100.0
2011-10-13 14:00:00,5.5,5.51,5.48,5.49,296600.0,5.3762,5.386,5.3567,5.3664,296600.0
2011-10-13 14:10:00,5.49,5.49,5.47,5.47,674400.0,5.3664,5.3664,5.3469,5.3469,674400.0
2011-10-13 14:20:00,5.48,5.5,5.47,5.49,676100.0,5.3567,5.3762,5.3469,5.3664,676100.0
2011-10-13 14:30:00,5.49,5.54,5.49,5.52,786300.0,5.3664,5.4153,5.3664,5.3958,786300.0
2011-10-13 14:40:00,5.53,5.56,5.52,5.56,867900.0,5.4055,5.4349,5.3958,5.4349,867900.0
2011-10-13 14:50:00,5.56,5.56,5.54,5.55,571900.0,5.4349,5.4349,5.4153,5.4251,571900.0
2011-10-13 15:00:00,5.55,5.58,5.54,5.58,1120500.0,5.4251,5.4544,5.4153,5.4544,1120500.0
2011-10-13 15:10:00,5.57,5.58,5.55,5.58,758900.0,5.4446,5.4544,5.4251,5.4544,758900.0
2011-10-13 15:20:00,5.58,5.58,5.52,5.53,973000.0,5.4544,5.4544,5.3958,5.4055,973000.0
2011-10-13 15:30:00,5.53,5.54,5.5,5.5,1158000.0,5.4055,5.4153,5.3762,5.3762,1158000.0
2011-10-13 15:40:00,5.5,5.52,5.48,5.49,1224300.0,5.3762,5.3958,5.3567,5.3664,1224300.0
2011-10-13 15:50:00,5.49,5.54,5.48,5.52,1923400.0,5.3664,5.4153,5.3567,5.3958,1923400.0
2011-10-14 09:30:00,5.59,5.66,5.57,5.61,2181500.0,5.4642,5.5326,5.4446,5.4837,2181500.0
2011-10-14 09:40:00,5.6,5.61,5.57,5.61,988300.0,5.474,5.4837,5.4446,5.4837,988300.0
2011-10-14 09:50:00,5.6,5.61,5.53,5.56,964500.0,5.474,5.4837,5.4055,5.4349,964500.0
2011-10-14 10:00:00,5.55,5.56,5.53,5.54,597100.0,5.4251,5.4349,5.4055,5.4153,597100.0
2011-10-14 10:10:00,5.54,5.55,5.5,5.5,835300.0,5.4153,5.4251,5.3762,5.3762,835300.0
2011-10-14 10:20:00,5.5,5.53,5.48,5.5,752200.0,5.3762,5.4055,5.3567,5.3762,752200.0
2011-10-14 10:30:00,5.49,5.52,5.48,5.52,865200.0,5.3664,5.3958,5.3567,5.3958,865200.0
2011-10-14 10:40:00,5.52,5.52,5.48,5.48,405500.0,5.3958,5.3958,5.3567,5.3567,405500.0
2011-10-14 10:50:00,5.48,5.52,5.44,5.51,1145400.0,5.3567,5.3958,5.3176,5.386,1145400.0
2011-10-14 11:00:00,5.5,5.51,5.49,5.5,484100.0,5.3762,5.386,5.3664,5.3762,484100.0
2011-10-14 11:10:00,5.5,5.53,5.49,5.52,390800.0,5.3762,5.4055,5.3664,5.3958,390800.0
2011-10-14 11:20:00,5.52,5.53,5.5,5.5,1605500.0,5.3958,5.4055,5.3762,5.3762,1605500.0
2011-10-14 11:30:00,5.5,5.51,5.48,5.5,271800.0,5.3762,5.386,5.3567,5.3762,271800.0
2011-10-14 11:40:00,5.49,5.51,5.48,5.5,398200.0,5.3664,5.386,5.3567,5.3762,398200.0
2011-10-14 11:50:00,5.5,5.51,5.48,5.48,210700.0,5.3762,5.386,5.3567,5.3567,210700.0
2011-10-14 12:00:00,5.48,5.49,5.47,5.49,521500.0,5.3567,5.3664,5.3469,5.3664,521500.0
2011-10-14 12:10:00,5.49,5.5,5.48,5.48,519300.0,5.3664,5.3762,5.3567,5.3567,519300.0
2011-10-14 12:20:00,5.48,5.5,5.48,5.48,1081300.0,5.3567,5.3762,5.3567,5.3567,1081300.0
2011-10-14 12:30:00,5.49,5.5,5.48,5.5,153400.0,5.3664,5.3762,5.3567,5.3762,153400.0
2011-10-14 12:40:00,5.5,5.52,5.49,5.52,248600.0,5.3762,5.3958,5.3664,5.3958,248600.0
2011-10-14 12:50:00,5.51,5.52,5.5,5.52,242800.0,5.386,5.3958,5.3762,5.3958,242800.0
2011-10-14 13:00:00,5.51,5.55,5.51,5.55,505600.0,5.386,5.4251,5.386,5.4251,505600.0
2011-10-14 13:10:00,5.55,5.6,5.54,5.56,1168900.0,5.4251,5.474,5.4153,5.4349,1168900.0
2011-10-14 13:20:00,5.56,5.58,5.56,5.58,343800.0,5.4349,5.4544,5.4349,5.4544,343800.0
2011-10-14 13:30:00,5.58,5.58,5.53,5.53,260600.0,5.4544,5.4544,5.4055,5.4055,260600.0
2011-10-14 13:40:00,5.54,5.57,5.53,5.56,476800.0,5.4153,5.4446,5.4055,5.4349,476800.0
2011-10-14 13:50:00,5.56,5.6,5.55,5.6,539000.0,5.4349,5.474,5.4251,5.474,539000.0
2011-10-14 14:00:00,5.59,5.62,5.59,5.59,939300.0,5.4642,5.4935,5.4642,5.4642,939300.0
2011-10-14 14:10:00,5.59,5.6,5.57,5.57,461500.0,5.4642,5.474,5.4446,5.4446,461500.0
2011-10-14 14:20:00,5.58,5.58,5.56,5.56,220800.0,5.4544,5.4544,5.4349,5.4349,220800.0
2011-10-14 14:30:00,5.57,5.57,5.56,5.56,506100.0,5.4446,5.4446,5.4349,5.4349,506100.0
2011-10-14 14:40:00,5.57,5.6,5.56,5.58,705600.0,5.4446,5.474,5.4349,5.4544,705600.0
2011-10-14 14:50:00,5.58,5.59,5.58,5.58,281100.0,5.4544,5.4642,5.4544,5.4544,281100.0
2011-10-14 15:00:00,5.58,5.59,5.58,5.58,260100.0,5.4544,5.4642,5.4544,5.4544,260100.0
2011-10-14 15:10:00,5.58,5.59,5.57,5.58,530300.0,5.4544,5.4642,5.4446,5.4544,530300.0
2011-10-14 15:20:00,5.59,5.6,5.58,5.6,596300.0,5.4642,5.474,5.4544,5.474,596300.0
2011-10-14 15:30:00,5.6,5.65,5.59,5.64,1574500.0,5.474,5.5228,5.4642,5.5131,1574500.0
2011-10-14 15:40:00,5.64,5.67,5.63,5.66,1632900.0,5.5131,5.5424,5.5033,5.5326,1632900.0
2011-10-14 15:50:00,5.66,5.7,5.66,5.7,3043600.0,5.5326,5.5717,5.5326,5.5717,3043600.0
2011-10-17 09:30:00,5.63,5.68,5.49,5.62,920700.0,5.5033,5.5522,5.3664,5.4935,920700.0
2011-10-17 09:40:00,5.62,5.66,5.6,5.61,809900.0,5.4935,5.5326,5.474,5.4837,809900.0
2011-10-17 09:50:00,5.61,5.61,5.56,5.57,583800.0,5.4837,5.4837,5.4349,5.4446,583800.0
2011-10-17 10:00:00,5.58,5.6,5.57,5.57,686600.0,5.4544,5.474,5.4446,5.4446,686600.0
2011-10-17 10:10:00,5.58,5.59,5.55,5.58,655700.0,5.4544,5.4642,5.4251,5.4544,655700.0
2011-10-17 10:20:00,5.59,5.61,5.57,5.58,1138300.0,5.4642,5.4837,5.4446,5.4544,1138300.0
2011-10-17 10:30:00,5.58,5.61,5.57,5.58,736100.0,5.4544,5.4837,5.4446,5.4544,736100.0
2011-10-17 10:40:00,5.58,5.6,5.56,5.58,894900.0,5.4544,5.474,5.4349,5.4544,894900.0
2011-10-17 10:50:00,5.58,5.59,5.55,5.57,730100.0,5.4544,5.4642,5.4251,5.4446,730100.0
2011-10-17 11:00:00,5.57,5.58,5.55,5.56,705900.0,5.4446,5.4544,5.4251,5.4349,705900.0
2011-10-17 11:10:00,5.57,5.58,5.55,5.56,517300.0,5.4446,5.4544,5.4251,5.4349,517300.0
2011-10-17 11:20:00,5.56,5.58,5.56,5.57,635700.0,5.4349,5.4544,5.4349,5.4446,635700.0
2011-10-17 11:30:00,5.58,5.59,5.57,5.58,381500.0,5.4544,5.4642,5.4446,5.4544,381500.0
2011-10-17 11:40:00,5.59,5.6,5.57,5.57,334600.0,5.4642,5.474,5.4446,5.4446,334600.0
2011-10-17 11:50:00,5.58,5.58,5.55,5.56,663400.0,5.4544,5.4544,5.4251,5.4349,663400.0
2011-10-17 12:00:00,5.56,5.56,5.51,5.51,238000.0,5.4349,5.4349,5.386,5.386,238000.0
2011-10-17 12:10:00,5.51,5.53,5.48,5.53,656200.0,5.386,5.4055,5.3567,5.4055,656200.0
2011-10-17 12:20:00,5.52,5.53,5.52,5.52,75200.0,5.3958,5.4055,5.3958,5.3958,75200.0
2011-10-17 12:30:00,5.52,5.54,5.51,5.53,381700.0,5.3958,5.4153,5.386,5.4055,381700.0
2011-10-17 12:40:00,5.53,5.55,5.52,5.53,313500.0,5.4055,5.4251,5.3958,5.4055,313500.0
2011-10-17 12:50:00,5.53,5.54,5.51,5.52,396600.0,5.4055,5.4153,5.386,5.3958,396600.0
2011-10-17 13:00:00,5.51,5.52,5.51,5.51,127400.0,5.386,5.3958,5.386,5.386,127400.0
2011-10-17 13:10:00,5.51,5.53,5.5,5.52,403300.0,5.386,5.4055,5.3762,5.3958,403300.0
2011-10-17 13:20:00,5.52,5.52,5.5,5.5,207200.0,5.3958,5.3958,5.3762,5.3762,207200.0
2011-10-17 13:30:00,5.5,5.51,5.5,5.5,695600.0,5.3762,5.386,5.3762,5.3762,695600.0
2011-10-17 13:40:00,5.5,5.52,5.49,5.5,676500.0,5.3762,5.3958,5.3664,5.3762,676500.0
2011-10-17 13:50:00,5.5,5.51,5.47,5.48,439200.0,5.3762,5.386,5.3469,5.3567,439200.0
2011-10-17 14:00:00,5.48,5.49,5.45,5.46,614600.0,5.3567,5.3664,5.3273,5.3371,614600.0
2011-10-17 14:10:00,5.46,5.48,5.45,5.47,310100.0,5.3371,5.3567,5.3273,5.3469,310100.0
2011-10-17 14:20:00,5.48,5.48,5.46,5.46,324600.0,5.3567,5.3567,5.3371,5.3371,324600.0
2011-10-17 14:30:00,5.46,5.47,5.44,5.46,1385500.0,5.3371,5.3469,5.3176,5.3371,1385500.0
2011-10-17 14:40:00,5.46,5.46,5.44,5.46,463800.0,5.3371,5.3371,5.3176,5.3371,463800.0
2011-10-17 14:50:00,5.46,5.47,5.45,5.46,313300.0,5.3371,5.3469,5.3273,5.3371,313300.0
2011-10-17 15:00:00,5.46,5.49,5.46,5.46,373400.0,5.3371,5.3664,5.3371,5.3371,373400.0
2011-10-17 15:10:00,5.46,5.49,5.46,5.48,609400.0,5.3371,5.3664,5.3371,5.3567,609400.0
2011-10-17 15:20:00,5.47,5.49,5.46,5.47,849600.0,5.3469,5.3664,5.3371,5.3469,849600.0
2011-10-17 15:30:00,5.47,5.48,5.41,5.41,1458000.0,5.3469,5.3567,5.2882,5.2882,1458000.0
2011-10-17 15:40:00,5.41,5.46,5.41,5.44,1866800.0,5.2882,5.3371,5.2882,5.3176,1866800.0
2011-10-17 15:50:00,5.45,5.45,5.41,5.44,2058700.0,5.3273,5.3273,5.2882,5.3176,2058700.0
2011-10-18 09:30:00,5.46,5.54,5.45,5.54,930200.0,5.3371,5.4153,5.3273,5.4153,930200.0
2011-10-18 09:40:00,5.53,5.56,5.46,5.46,1119300.0,5.4055,5.4349,5.3371,5.3371,1119300.0
2011-10-18 09:50:00,5.46,5.47,5.4,5.44,1158400.0,5.3371,5.3469,5.2785,5.3176,1158400.0
2011-10-18 10:00:00,5.44,5.49,5.41,5.47,947600.0,5.3176,5.3664,5.2882,5.3469,947600.0
2011-10-18 10:10:00,5.48,5.51,5.45,5.45,515500.0,5.3567,5.386,5.3273,5.3273,515500.0
2011-10-18 10:20:00,5.46,5.52,5.45,5.52,638600.0,5.3371,5.3958,5.3273,5.3958,638600.0
2011-10-18 10:30:00,5.52,5.59,5.52,5.55,1138700.0,5.3958,5.4642,5.3958,5.4251,1138700.0
2011-10-18 10:40:00,5.56,5.58,5.54,5.56,1230200.0,5.4349,5.4544,5.4153,5.4349,1230200.0
2011-10-18 10:50:00,5.56,5.61,5.55,5.58,632900.0,5.4349,5.4837,5.4251,5.4544,632900.0
2011-10-18 11:00:00,5.58,5.59,5.54,5.57,639900.0,5.4544,5.4642,5.4153,5.4446,639900.0
2011-10-18 11:10:00,5.57,5.58,5.54,5.55,197900.0,5.4446,5.4544,5.4153,5.4251,197900.0
2011-10-18 11:20:00,5.56,5.56,5.53,5.54,250100.0,5.4349,5.4349,5.4055,5.4153,250100.0
2011-10-18 11:30:00,5.54,5.63,5.54,5.62,497900.0,5.4153,5.5033,5.4153,5.4935,497900.0
2011-10-18 11:40:00,5.61,5.65,5.6,5.63,966400.0,5.4837,5.5228,5.474,5.5033,966400.0
2011-10-18 11:50:00,5.63,5.64,5.61,5.63,497900.0,5.5033,5.5131,5.4837,5.5033,497900.0
2011-10-18 12:00:00,5.63,5.66,5.63,5.64,650800.0,5.5033,5.5326,5.5033,5.5131,650800.0
2011-10-18 12:10:00,5.64,5.66,5.62,5.62,583300.0,5.5131,5.5326,5.4935,5.4935,583300.0
2011-10-18 12:20:00,5.63,5.63,5.61,5.61,123600.0,5.5033,5.5033,5.4837,5.4837,123600.0
2011-10-18 12:30:00,5.62,5.64,5.6,5.64,557700.0,5.4935,5.5131,5.474,5.5131,557700.0
2011-10-18 12:40:00,5.64,5.66,5.63,5.65,490400.0,5.5131,5.5326,5.5033,5.5228,490400.0
2011-10-18 12:50:00,5.64,5.65,5.63,5.64,283600.0,5.5131,5.5228,5.5033,5.5131,283600.0
2011-10-18 13:00:00,5.64,5.64,5.61,5.61,334000.0,5.5131,5.5131,5.4837,5.4837,334000.0
2011-10-18 13:10:00,5.62,5.62,5.6,5.6,125700.0,5.4935,5.4935,5.474,5.474,125700.0
2011-10-18 13:20:00,5.61,5.61,5.58,5.6,228700.0,5.4837,5.4837,5.4544,5.474,228700.0
2011-10-18 13:30:00,5.59,5.6,5.59,5.6,153800.0,5.4642,5.474,5.4642,5.474,153800.0
2011-10-18 13:40:00,5.6,5.62,5.58,5.61,381800.0,5.474,5.4935,5.4544,5.4837,381800.0
2011-10-18 13:50:00,5.61,5.64,5.59,5.59,499200.0,5.4837,5.5131,5.4642,5.4642,499200.0
2011-10-18 14:00:00,5.6,5.62,5.59,5.62,178500.0,5.474,5.4935,5.4642,5.4935,178500.0
2011-10-18 14:10:00,5.62,5.63,5.61,5.61,175900.0,5.4935,5.5033,5.4837,5.4837,175900.0
2011-10-18 14:20:00,5.62,5.64,5.6,5.63,315500.0,5.4935,5.5131,5.474,5.5033,315500.0
2011-10-18 14:30:00,5.62,5.65,5.62,5.64,581900.0,5.4935,5.5228,5.4935,5.5131,581900.0
2011-10-18 14:40:00,5.64,5.65,5.63,5.64,449700.0,5.5131,5.5228,5.5033,5.5131,449700.0
2011-10-18 14:50:00,5.65,5.66,5.64,5.65,430000.0,5.5228,5.5326,5.5131,5.5228,430000.0
2011-10-18 15:00:00,5.65,5.74,5.65,5.73,1123800.0,5.5228,5.6108,5.5228,5.601,1123800.0
2011-10-18 15:10:00,5.73,5.8,5.73,5.74,1770200.0,5.601,5.6695,5.601,5.6108,1770200.0
2011-10-18 15:20:00,5.75,5.78,5.71,5.71,931900.0,5.6206,5.6499,5.5815,5.5815,931900.0
2011-10-18 15:30:00,5.71,5.73,5.68,5.7,2094100.0,5.5815,5.601,5.5522,5.5717,2094100.0
2011-10-18 15:40:00,5.7,5.72,5.68,5.7,1597400.0,5.5717,5.5913,5.5522,5.5717,1597400.0
2011-10-18 15:50:00,5.71,5.77,5.71,5.77,3926400.0,5.5815,5.6401,5.5815,5.6401,3926400.0
2011-10-19 09:30:00,5.74,5.85,5.72,5.78,968200.0,5.6108,5.7183,5.5913,5.6499,968200.0
2011-10-19 09:40:00,5.78,5.78,5.66,5.67,470500.0,5.6499,5.6499,5.5326,5.5424,470500.0
2011-10-19 09:50:00,5.68,5.69,5.61,5.62,1221700.0,5.5522,5.5619,5.4837,5.4935,1221700.0
2011-10-19 10:00:00,5.61,5.63,5.56,5.6,1089600.0,5.4837,5.5033,5.4349,5.474,1089600.0
2011-10-19 10:10:00,5.6,5.63,5.58,5.61,446500.0,5.474,5.5033,5.4544,5.4837,446500.0
2011-10-19 10:20:00,5.6,5.68,5.6,5.68,545600.0,5.474,5.5522,5.474,5.5522,545600.0
2011-10-19 10:30:00,5.68,5.68,5.65,5.65,438000.0,5.5522,5.5522,5.5228,5.5228,438000.0
2011-10-19 10:40:00,5.65,5.69,5.65,5.68,313400.0,5.5228,5.5619,5.5228,5.5522,313400.0
2011-10-19 10:50:00,5.67,5.73,5.67,5.71,546000.0,5.5424,5.601,5.5424,5.5815,546000.0
2011-10-19 11:00:00,5.71,5.72,5.69,5.69,271800.0,5.5815,5.5913,5.5619,5.5619,271800.0
2011-10-19 11:10:00,5.69,5.7,5.65,5.65,355300.0,5.5619,5.5717,5.5228,5.5228,355300.0
2011-10-19 11:20:00,5.66,5.66,5.64,5.66,406400.0,5.5326,5.5326,5.5131,5.5326,406400.0
2011-10-19 11:30:00,5.66,5.68,5.66,5.68,229100.0,5.5326,5.5522,5.5326,5.5522,229100.0
2011-10-19 11:40:00,5.68,5.69,5.67,5.68,179800.0,5.5522,5.5619,5.5424,5.5522,179800.0
2011-10-19 11:50:00,5.68,5.68,5.65,5.65,167000.0,5.5522,5.5522,5.5228,5.5228,167000.0
2011-10-19 12:00:00,5.66,5.67,5.65,5.66,1127600.0,5.5326,5.5424,5.5228,5.5326,1127600.0
2011-10-19 12:10:00,5.66,5.68,5.65,5.68,611000.0,5.5326,5.5522,5.5228,5.5522,611000.0
2011-10-19 12:20:00,5.68,5.69,5.66,5.67,352600.0,5.5522,5.5619,5.5326,5.5424,352600.0
2011-10-19 12:30:00,5.68,5.68,5.66,5.68,146100.0,5.5522,5.5522,5.5326,5.5522,146100.0
2011-10-19 12:40:00,5.68,5.68,5.66,5.67,370800.0,5.5522,5.5522,5.5326,5.5424,370800.0
2011-10-19 12:50:00,5.68,5.7,5.67,5.69,403300.0,5.5522,5.5717,5.5424,5.5619,403300.0
2011-10-19 13:00:00,5.69,5.7,5.68,5.7,202000.0,5.5619,5.5717,5.5522,5.5717,202000.0
2011-10-19 13:10:00,5.7,5.73,5.69,5.71,570200.0,5.5717,5.601,5.5619,5.5815,570200.0
2011-10-19 13:20:00,5.71,5.72,5.7,5.7,231000.0,5.5815,5.5913,5.5717,5.5717,231000.0
2011-10-19 13:30:00,5.7,5.7,5.68,5.69,273700.0,5.5717,5.5717,5.5522,5.5619,273700.0
2011-10-19 13:40:00,5.68,5.71,5.62,5.62,1362200.0,5.5522,5.5815,5.4935,5.4935,1362200.0
2011-10-19 13:50:00,5.62,5.65,5.61,5.64,1480000.0,5.4935,5.5228,5.4837,5.5131,1480000.0
2011-10-19 14:00:00,5.64,5.64,5.58,5.58,446000.0,5.5131,5.5131,5.4544,5.4544,446000.0
2011-10-19 14:10:00,5.58,5.59,5.56,5.58,947900.0,5.4544,5.4642,5.4349,5.4544,947900.0
2011-10-19 14:20:00,5.58,5.59,5.54,5.54,1083200.0,5.4544,5.4642,5.4153,5.4153,1083200.0
2011-10-19 14:30:00,5.54,5.57,5.54,5.56,651000.0,5.4153,5.4446,5.4153,5.4349,651000.0
2011-10-19 14:40:00,5.56,5.6,5.55,5.58,400400.0,5.4349,5.474,5.4251,5.4544,400400.0
2011-10-19 14:50:00,5.58,5.59,5.55,5.55,753200.0,5.4544,5.4642,5.4251,5.4251,753200.0
2011-10-19 15:00:00,5.55,5.56,5.52,5.54,1405400.0,5.4251,5.4349,5.3958,5.4153,1405400.0
2011-10-19 15:10:00,5.54,5.55,5.52,5.54,865900.0,5.4153,5.4251,5.3958,5.4153,865900.0
2011-10-19 15:20:00,5.54,5.55,5.52,5.52,457400.0,5.4153,5.4251,5.3958,5.3958,457400.0
2011-10-19 15:30:00,5.53,5.56,5.52,5.53,712100.0,5.4055,5.4349,5.3958,5.4055,712100.0
2011-10-19 15:40:00,5.53,5.56,5.51,5.55,1244700.0,5.4055,5.4349,5.386,5.4251,1244700.0
2011-10-19 15:50:00,5.54,5.54,5.51,5.53,1794400.0,5.4153,5.4153,5.386,5.4055,1794400.0
2011-10-20 09:30:00,5.53,5.56,5.4,5.41,1027600.0,5.4055,5.4349,5.2785,5.2882,1027600.0
2011-10-20 09:40:00,5.41,5.45,5.39,5.44,1556700.0,5.2882,5.3273,5.2687,5.3176,1556700.0
2011-10-20 09:50:00,5.44,5.45,5.39,5.45,647300.0,5.3176,5.3273,5.2687,5.3273,647300.0
2011-10-20 10:00:00,5.45,5.48,5.42,5.42,999200.0,5.3273,5.3567,5.298,5.298,999200.0
2011-10-20 10:10:00,5.42,5.46,5.42,5.42,559200.0,5.298,5.3371,5.298,5.298,559200.0
2011-10-20 10:20:00,5.42,5.44,5.4,5.42,549000.0,5.298,5.3176,5.2785,5.298,549000.0
2011-10-20 10:30:00,5.42,5.44,5.39,5.44,391000.0,5.298,5.3176,5.2687,5.3176,391000.0
2011-10-20 10:40:00,5.44,5.44,5.42,5.44,264800.0,5.3176,5.3176,5.298,5.3176,264800.0
2011-10-20 10:50:00,5.44,5.45,5.41,5.41,366200.0,5.3176,5.3273,5.2882,5.2882,366200.0
2011-10-20 11:00:00,5.41,5.43,5.37,5.39,1261500.0,5.2882,5.3078,5.2491,5.2687,1261500.0
2011-10-20 11:10:00,5.38,5.39,5.38,5.39,252200.0,5.2589,5.2687,5.2589,5.2687,252200.0
2011-10-20 11:20:00,5.38,5.44,5.38,5.44,367200.0,5.2589,5.3176,5.2589,5.3176,367200.0
2011-10-20 11:30:00,5.44,5.45,5.43,5.44,543800.0,5.3176,5.3273,5.3078,5.3176,543800.0
2011-10-20 11:40:00,5.43,5.45,5.41,5.43,258400.0,5.3078,5.3273,5.2882,5.3078,258400.0
2011-10-20 11:50:00,5.43,5.43,5.41,5.43,587600.0,5.3078,5.3078,5.2882,5.3078,587600.0
2011-10-20 12:00:00,5.42,5.44,5.42,5.42,217900.0,5.298,5.3176,5.298,5.298,217900.0
2011-10-20 12:10:00,5.42,5.43,5.41,5.42,646800.0,5.298,5.3078,5.2882,5.298,646800.0
2011-10-20 12:20:00,5.42,5.47,5.42,5.45,746700.0,5.298,5.3469,5.298,5.3273,746700.0
2011-10-20 12:30:00,5.45,5.48,5.45,5.47,154900.0,5.3273,5.3567,5.3273,5.3469,154900.0
2011-10-20 12:40:00,5.48,5.49,5.46,5.46,220700.0,5.3567,5.3664,5.3371,5.3371,220700.0
2011-10-20 12:50:00,5.46,5.5,5.46,5.49,340900.0,5.3371,5.3762,5.3371,5.3664,340900.0
2011-10-20 13:00:00,5.49,5.52,5.48,5.51,294900.0,5.3664,5.3958,5.3567,5.386,294900.0
2011-10-20 13:10:00,5.52,5.6,5.51,5.59,729600.0,5.3958,5.474,5.386,5.4642,729600.0
2011-10-20 13:20:00,5.59,5.63,5.58,5.6,839400.0,5.4642,5.5033,5.4544,5.474,839400.0
2011-10-20 13:30:00,5.6,5.63,5.58,5.62,746000.0,5.474,5.5033,5.4544,5.4935,746000.0
2011-10-20 13:40:00,5.62,5.64,5.59,5.63,786800.0,5.4935,5.5131,5.4642,5.5033,786800.0
2011-10-20 13:50:00,5.63,5.64,5.6,5.6,683700.0,5.5033,5.5131,5.474,5.474,683700.0
2011-10-20 14:00:00,5.6,5.63,5.59,5.6,587000.0,5.474,5.5033,5.4642,5.474,587000.0
2011-10-20 14:10:00,5.59,5.6,5.57,5.59,736400.0,5.4642,5.474,5.4446,5.4642,736400.0
2011-10-20 14:20:00,5.58,5.61,5.58,5.59,262500.0,5.4544,5.4837,5.4544,5.4642,262500.0
2011-10-20 14:30:00,5.59,5.64,5.59,5.64,421000.0,5.4642,5.5131,5.4642,5.5131,421000.0
2011-10-20 14:40:00,5.64,5.64,5.62,5.63,276900.0,5.5131,5.5131,5.4935,5.5033,276900.0
2011-10-20 14:50:00,5.62,5.64,5.62,5.64,209700.0,5.4935,5.5131,5.4935,5.5131,209700.0
2011-10-20 15:00:00,5.64,5.64,5.61,5.63,322400.0,5.5131,5.5131,5.4837,5.5033,322400.0
2011-10-20 15:10:00,5.63,5.63,5.6,5.6,232700.0,5.5033,5.5033,5.474,5.474,232700.0
2011-10-20 15:20:00,5.6,5.61,5.56,5.58,390000.0,5.474,5.4837,5.4349,5.4544,390000.0
2011-10-20 15:30:00,5.58,5.61,5.57,5.58,327200.0,5.4544,5.4837,5.4446,5.4544,327200.0
2011-10-20 15:40:00,5.58,5.61,5.57,5.58,754500.0,5.4544,5.4837,5.4446,5.4544,754500.0
2011-10-20 15:50:00,5.58,5.61,5.58,5.59,1745100.0,5.4544,5.4837,5.4544,5.4642,1745100.0
2011-10-21 09:30:00,5.67,5.73,5.66,5.71,1747700.0,5.5424,5.601,5.5326,5.5815,1747700.0
2011-10-21 09:40:00,5.71,5.78,5.7,5.77,744100.0,5.5815,5.6499,5.5717,5.6401,744100.0
2011-10-21 09:50:00,5.76,5.78,5.74,5.77,460500.0,5.6304,5.6499,5.6108,5.6401,460500.0
2011-10-21 10:00:00,5.77,5.78,5.75,5.78,503700.0,5.6401,5.6499,5.6206,5.6499,503700.0
2011-10-21 10:10:00,5.78,5.84,5.77,5.83,1202400.0,5.6499,5.7086,5.6401,5.6988,1202400.0
2011-10-21 10:20:00,5.84,5.85,5.8,5.82,890300.0,5.7086,5.7183,5.6695,5.689,890300.0
2011-10-21 10:30:00,5.81,5.83,5.76,5.79,773100.0,5.6792,5.6988,5.6304,5.6597,773100.0
2011-10-21 10:40:00,5.79,5.8,5.79,5.8,93300.0,5.6597,5.6695,5.6597,5.6695,93300.0
2011-10-21 10:50:00,5.8,5.8,5.74,5.75,737100.0,5.6695,5.6695,5.6108,5.6206,737100.0
2011-10-21 11:00:00,5.75,5.77,5.72,5.72,429500.0,5.6206,5.6401,5.5913,5.5913,429500.0
2011-10-21 11:10:00,5.73,5.75,5.72,5.75,292900.0,5.601,5.6206,5.5913,5.6206,292900.0
2011-10-21 11:20:00,5.75,5.77,5.74,5.77,188000.0,5.6206,5.6401,5.6108,5.6401,188000.0
2011-10-21 11:30:00,5.76,5.77,5.76,5.76,169200.0,5.6304,5.6401,5.6304,5.6304,169200.0
2011-10-21 11:40:00,5.76,5.79,5.75,5.78,456400.0,5.6304,5.6597,5.6206,5.6499,456400.0
2011-10-21 11:50:00,5.77,5.78,5.77,5.77,102300.0,5.6401,5.6499,5.6401,5.6401,102300.0
2011-10-21 12:00:00,5.78,5.78,5.74,5.75,242700.0,5.6499,5.6499,5.6108,5.6206,242700.0
2011-10-21 12:10:00,5.74,5.75,5.69,5.7,984500.0,5.6108,5.6206,5.5619,5.5717,984500.0
2011-10-21 12:20:00,5.7,5.7,5.66,5.68,515400.0,5.5717,5.5717,5.5326,5.5522,515400.0
2011-10-21 12:30:00,5.68,5.68,5.63,5.63,341300.0,5.5522,5.5522,5.5033,5.5033,341300.0
2011-10-21 12:40:00,5.63,5.64,5.63,5.63,158900.0,5.5033,5.5131,5.5033,5.5033,158900.0
2011-10-21 12:50:00,5.63,5.64,5.61,5.61,275300.0,5.5033,5.5131,5.4837,5.4837,275300.0
2011-10-21 13:00:00,5.62,5.62,5.57,5.61,353300.0,5.4935,5.4935,5.4446,5.4837,353300.0
2011-10-21 13:10:00,5.6,5.61,5.56,5.61,498000.0,5.474,5.4837,5.4349,5.4837,498000.0
2011-10-21 13:20:00,5.61,5.63,5.55,5.56,752400.0,5.4837,5.5033,5.4251,5.4349,752400.0
2011-10-21 13:30:00,5.57,5.57,5.54,5.55,512900.0,5.4446,5.4446,5.4153,5.4251,512900.0
2011-10-21 13:40:00,5.54,5.56,5.52,5.52,565600.0,5.4153,5.4349,5.3958,5.3958,565600.0
2011-10-21 13:50:00,5.52,5.53,5.49,5.49,410200.0,5.3958,5.4055,5.3664,5.3664,410200.0
2011-10-21 14:00:00,5.49,5.52,5.49,5.52,1303500.0,5.3664,5.3958,5.3664,5.3958,1303500.0
2011-10-21 14:10:00,5.52,5.52,5.48,5.48,751700.0,5.3958,5.3958,5.3567,5.3567,751700.0
2011-10-21 14:20:00,5.49,5.49,5.48,5.49,219000.0,5.3664,5.3664,5.3567,5.3664,219000.0
2011-10-21 14:30:00,5.48,5.49,5.43,5.43,702000.0,5.3567,5.3664,5.3078,5.3078,702000.0
2011-10-21 14:40:00,5.43,5.48,5.43,5.48,464300.0,5.3078,5.3567,5.3078,5.3567,464300.0
2011-10-21 14:50:00,5.47,5.48,5.44,5.48,1300300.0,5.3469,5.3567,5.3176,5.3567,1300300.0
2011-10-21 15:00:00,5.48,5.51,5.47,5.49,1438900.0,5.3567,5.386,5.3469,5.3664,1438900.0
2011-10-21 15:10:00,5.49,5.49,5.47,5.49,492800.0,5.3664,5.3664,5.3469,5.3664,492800.0
2011-10-21 15:20:00,5.49,5.52,5.47,5.48,1445500.0,5.3664,5.3958,5.3469,5.3567,1445500.0
2011-10-21 15:30:00,5.47,5.48,5.43,5.44,1047300.0,5.3469,5.3567,5.3078,5.3176,1047300.0
2011-10-21 15:40:00,5.44,5.48,5.43,5.45,1798000.0,5.3176,5.3567,5.3078,5.3273,1798000.0
2011-10-21 15:50:00,5.45,5.47,5.4,5.46,3799300.0,5.3273,5.3469,5.2785,5.3371,3799300.0
2011-10-24 09:30:00,5.45,5.53,5.45,5.5,1338700.0,5.3273,5.4055,5.3273,5.3762,1338700.0
2011-10-24 09:40:00,5.5,5.58,5.49,5.56,772700.0,5.3762,5.4544,5.3664,5.4349,772700.0
2011-10-24 09:50:00,5.57,5.57,5.52,5.54,610700.0,5.4446,5.4446,5.3958,5.4153,610700.0
2011-10-24 10:00:00,5.54,5.56,5.52,5.56,379800.0,5.4153,5.4349,5.3958,5.4349,379800.0
2011-10-24 10:10:00,5.56,5.61,5.56,5.6,1612500.0,5.4349,5.4837,5.4349,5.474,1612500.0
2011-10-24 10:20:00,5.6,5.6,5.58,5.58,737400.0,5.474,5.474,5.4544,5.4544,737400.0
2011-10-24 10:30:00,5.59,5.62,5.58,5.59,822500.0,5.4642,5.4935,5.4544,5.4642,822500.0
2011-10-24 10:40:00,5.59,5.62,5.58,5.59,2004500.0,5.4642,5.4935,5.4544,5.4642,2004500.0
2011-10-24 10:50:00,5.6,5.61,5.59,5.6,313300.0,5.474,5.4837,5.4642,5.474,313300.0
2011-10-24 11:00:00,5.6,5.64,5.59,5.64,822900.0,5.474,5.5131,5.4642,5.5131,822900.0
2011-10-24 11:10:00,5.64,5.67,5.63,5.67,537300.0,5.5131,5.5424,5.5033,5.5424,537300.0
2011-10-24 11:20:00,5.66,5.68,5.65,5.67,510900.0,5.5326,5.5522,5.5228,5.5424,510900.0
2011-10-24 11:30:00,5.66,5.67,5.66,5.67,330600.0,5.5326,5.5424,5.5326,5.5424,330600.0
2011-10-24 11:40:00,5.67,5.67,5.63,5.65,1139500.0,5.5424,5.5424,5.5033,5.5228,1139500.0
2011-10-24 11:50:00,5.65,5.65,5.64,5.65,269900.0,5.5228,5.5228,5.5131,5.5228,269900.0
2011-10-24 12:00:00,5.65,5.65,5.64,5.65,165800.0,5.5228,5.5228,5.5131,5.5228,165800.0
2011-10-24 12:10:00,5.65,5.67,5.64,5.66,378900.0,5.5228,5.5424,5.5131,5.5326,378900.0
2011-10-24 12:20:00,5.67,5.67,5.64,5.65,816500.0,5.5424,5.5424,5.5131,5.5228,816500.0
2011-10-24 12:30:00,5.65,5.65,5.58,5.61,745500.0,5.5228,5.5228,5.4544,5.4837,745500.0
2011-10-24 12:40:00,5.61,5.62,5.55,5.57,665700.0,5.4837,5.4935,5.4251,5.4446,665700.0
2011-10-24 12:50:00,5.57,5.61,5.56,5.61,366100.0,5.4446,5.4837,5.4349,5.4837,366100.0
2011-10-24 13:00:00,5.61,5.64,5.59,5.63,1572200.0,5.4837,5.5131,5.4642,5.5033,1572200.0
2011-10-24 13:10:00,5.63,5.66,5.6,5.63,856700.0,5.5033,5.5326,5.474,5.5033,856700.0
2011-10-24 13:20:00,5.63,5.64,5.6,5.6,354700.0,5.5033,5.5131,5.474,5.474,354700.0
2011-10-24 13:30:00,5.6,5.61,5.6,5.61,872200.0,5.474,5.4837,5.474,5.4837,872200.0
2011-10-24 13:40:00,5.6,5.63,5.6,5.63,726200.0,5.474,5.5033,5.474,5.5033,726200.0
2011-10-24 13:50:00,5.63,5.63,5.61,5.62,277800.0,5.5033,5.5033,5.4837,5.4935,277800.0
2011-10-24 14:00:00,5.62,5.64,5.61,5.62,897300.0,5.4935,5.5131,5.4837,5.4935,897300.0
2011-10-24 14:10:00,5.62,5.63,5.6,5.62,510800.0,5.4935,5.5033,5.474,5.4935,510800.0
2011-10-24 14:20:00,5.62,5.63,5.6,5.63,908600.0,5.4935,5.5033,5.474,5.5033,908600.0
2011-10-24 14:30:00,5.63,5.65,5.62,5.65,298500.0,5.5033,5.5228,5.4935,5.5228,298500.0
2011-10-24 14:40:00,5.65,5.66,5.63,5.64,1076700.0,5.5228,5.5326,5.5033,5.5131,1076700.0
2011-10-24 14:50:00,5.64,5.64,5.63,5.64,197300.0,5.5131,5.5131,5.5033,5.5131,197300.0
2011-10-24 15:00:00,5.64,5.67,5.63,5.67,872900.0,5.5131,5.5424,5.5033,5.5424,872900.0
2011-10-24 15:10:00,5.67,5.67,5.63,5.65,832500.0,5.5424,5.5424,5.5033,5.5228,832500.0
2011-10-24 15:20:00,5.65,5.65,5.62,5.63,601700.0,5.5228,5.5228,5.4935,5.5033,601700.0
2011-10-24 15:30:00,5.63,5.66,5.61,5.66,2284800.0,5.5033,5.5326,5.4837,5.5326,2284800.0
2011-10-24 15:40:00,5.66,5.68,5.63,5.64,1276000.0,5.5326,5.5522,5.5033,5.5131,1276000.0
2011-10-24 15:50:00,5.65,5.68,5.64,5.65,2651100.0,5.5228,5.5522,5.5131,5.5228,2651100.0
2011-10-25 09:30:00,5.61,5.62,5.51,5.54,856100.0,5.4837,5.4935,5.386,5.4153,856100.0
2011-10-25 09:40:00,5.55,5.63,5.54,5.61,548900.0,5.4251,5.5033,5.4153,5.4837,548900.0
2011-10-25 09:50:00,5.6,5.64,5.58,5.61,517000.0,5.474,5.5131,5.4544,5.4837,517000.0
2011-10-25 10:00:00,5.61,5.62,5.53,5.54,1247400.0,5.4837,5.4935,5.4055,5.4153,1247400.0
2011-10-25 10:10:00,5.54,5.58,5.53,5.56,586800.0,5.4153,5.4544,5.4055,5.4349,586800.0
2011-10-25 10:20:00,5.56,5.6,5.55,5.58,602300.0,5.4349,5.474,5.4251,5.4544,602300.0
2011-10-25 10:30:00,5.58,5.61,5.58,5.6,394700.0,5.4544,5.4837,5.4544,5.474,394700.0
2011-10-25 10:40:00,5.61,5.61,5.59,5.61,373800.0,5.4837,5.4837,5.4642,5.4837,373800.0
2011-10-25 10:50:00,5.61,5.61,5.55,5.56,600800.0,5.4837,5.4837,5.4251,5.4349,600800.0
2011-10-25 11:00:00,5.57,5.58,5.55,5.56,529400.0,5.4446,5.4544,5.4251,5.4349,529400.0
2011-10-25 11:10:00,5.56,5.58,5.54,5.54,573800.0,5.4349,5.4544,5.4153,5.4153,573800.0
2011-10-25 11:20:00,5.54,5.56,5.53,5.56,354800.0,5.4153,5.4349,5.4055,5.4349,354800.0
2011-10-25 11:30:00,5.56,5.56,5.51,5.51,539600.0,5.4349,5.4349,5.386,5.386,539600.0
2011-10-25 11:40:00,5.52,5.52,5.49,5.5,681000.0,5.3958,5.3958,5.3664,5.3762,681000.0
2011-10-25 11:50:00,5.5,5.53,5.48,5.53,473000.0,5.3762,5.4055,5.3567,5.4055,473000.0
2011-10-25 12:00:00,5.53,5.53,5.51,5.53,732800.0,5.4055,5.4055,5.386,5.4055,732800.0
2011-10-25 12:10:00,5.53,5.54,5.52,5.54,395800.0,5.4055,5.4153,5.3958,5.4153,395800.0
2011-10-25 12:20:00,5.54,5.55,5.53,5.54,437700.0,5.4153,5.4251,5.4055,5.4153,437700.0
2011-10-25 12:30:00,5.54,5.54,5.53,5.53,116200.0,5.4153,5.4153,5.4055,5.4055,116200.0
2011-10-25 12:40:00,5.54,5.54,5.51,5.51,239500.0,5.4153,5.4153,5.386,5.386,239500.0
2011-10-25 12:50:00,5.52,5.52,5.51,5.51,232000.0,5.3958,5.3958,5.386,5.386,232000.0
2011-10-25 13:00:00,5.52,5.56,5.51,5.56,770100.0,5.3958,5.4349,5.386,5.4349,770100.0
2011-10-25 13:10:00,5.55,5.57,5.54,5.56,369400.0,5.4251,5.4446,5.4153,5.4349,369400.0
2011-10-25 13:20:00,5.57,5.59,5.56,5.58,689600.0,5.4446,5.4642,5.4349,5.4544,689600.0
2011-10-25 13:30:00,5.57,5.58,5.54,5.54,2466900.0,5.4446,5.4544,5.4153,5.4153,2466900.0
2011-10-25 13:40:00,5.54,5.55,5.52,5.55,611200.0,5.4153,5.4251,5.3958,5.4251,611200.0
2011-10-25 13:50:00,5.55,5.56,5.54,5.55,572000.0,5.4251,5.4349,5.4153,5.4251,572000.0
2011-10-25 14:00:00,5.56,5.56,5.52,5.55,888300.0,5.4349,5.4349,5.3958,5.4251,888300.0
2011-10-25 14:10:00,5.55,5.56,5.53,5.56,694700.0,5.4251,5.4349,5.4055,5.4349,694700.0
2011-10-25 14:20:00,5.56,5.56,5.54,5.54,483100.0,5.4349,5.4349,5.4153,5.4153,483100.0
2011-10-25 14:30:00,5.54,5.55,5.53,5.54,356300.0,5.4153,5.4251,5.4055,5.4153,356300.0
2011-10-25 14:40:00,5.54,5.57,5.53,5.55,948700.0,5.4153,5.4446,5.4055,5.4251,948700.0
2011-10-25 14:50:00,5.55,5.57,5.55,5.57,262400.0,5.4251,5.4446,5.4251,5.4446,262400.0
2011-10-25 15:00:00,5.57,5.57,5.56,5.57,870700.0,5.4446,5.4446,5.4349,5.4446,870700.0
2011-10-25 15:10:00,5.57,5.57,5.55,5.56,654600.0,5.4446,5.4446,5.4251,5.4349,654600.0
2011-10-25 15:20:00,5.55,5.56,5.53,5.54,500000.0,5.4251,5.4349,5.4055,5.4153,500000.0
2011-10-25 15:30:00,5.54,5.54,5.51,5.52,404500.0,5.4153,5.4153,5.386,5.3958,404500.0
2011-10-25 15:40:00,5.52,5.54,5.51,5.53,721100.0,5.3958,5.4153,5.386,5.4055,721100.0
2011-10-25 15:50:00,5.53,5.53,5.48,5.5,1508100.0,5.4055,5.4055,5.3567,5.3762,1508100.0
2011-10-26 09:30:00,5.53,5.61,5.53,5.57,692900.0,5.4055,5.4837,5.4055,5.4446,692900.0
2011-10-26 09:40:00,5.58,5.59,5.55,5.56,379900.0,5.4544,5.4642,5.4251,5.4349,379900.0
2011-10-26 09:50:00,5.57,5.6,5.56,5.6,501100.0,5.4446,5.474,5.4349,5.474,501100.0
2011-10-26 10:00:00,5.59,5.59,5.52,5.52,503200.0,5.4642,5.4642,5.3958,5.3958,503200.0
2011-10-26 10:10:00,5.53,5.53,5.45,5.46,1469700.0,5.4055,5.4055,5.3273,5.3371,1469700.0
2011-10-26 10:20:00,5.46,5.46,5.44,5.46,582300.0,5.3371,5.3371,5.3176,5.3371,582300.0
2011-10-26 10:30:00,5.46,5.47,5.42,5.46,831700.0,5.3371,5.3469,5.298,5.3371,831700.0
2011-10-26 10:40:00,5.47,5.47,5.3,5.31,1827100.0,5.3469,5.3469,5.1807,5.1905,1827100.0
2011-10-26 10:50:00,5.31,5.32,5.21,5.28,1871400.0,5.1905,5.2003,5.0927,5.1612,1871400.0
2011-10-26 11:00:00,5.28,5.35,5.27,5.31,944600.0,5.1612,5.2296,5.1514,5.1905,944600.0
2011-10-26 11:10:00,5.31,5.37,5.29,5.37,998200.0,5.1905,5.2491,5.1709,5.2491,998200.0
2011-10-26 11:20:00,5.37,5.38,5.33,5.38,863500.0,5.2491,5.2589,5.21,5.2589,863500.0
2011-10-26 11:30:00,5.37,5.4,5.36,5.38,1177100.0,5.2491,5.2785,5.2394,5.2589,1177100.0
2011-10-26 11:40:00,5.38,5.42,5.37,5.4,602900.0,5.2589,5.298,5.2491,5.2785,602900.0
2011-10-26 11:50:00,5.41,5.41,5.39,5.4,350600.0,5.2882,5.2882,5.2687,5.2785,350600.0
2011-10-26 12:00:00,5.4,5.4,5.38,5.4,743800.0,5.2785,5.2785,5.2589,5.2785,743800.0
2011-10-26 12:10:00,5.4,5.4,5.35,5.37,627600.0,5.2785,5.2785,5.2296,5.2491,627600.0
2011-10-26 12:20:00,5.37,5.38,5.35,5.37,337200.0,5.2491,5.2589,5.2296,5.2491,337200.0
2011-10-26 12:30:00,5.37,5.37,5.3,5.33,1724600.0,5.2491,5.2491,5.1807,5.21,1724600.0
2011-10-26 12:40:00,5.33,5.33,5.28,5.33,1111000.0,5.21,5.21,5.1612,5.21,1111000.0
2011-10-26 12:50:00,5.33,5.33,5.29,5.3,694500.0,5.21,5.21,5.1709,5.1807,694500.0
2011-10-26 13:00:00,5.3,5.33,5.29,5.33,374000.0,5.1807,5.21,5.1709,5.21,374000.0
2011-10-26 13:10:00,5.33,5.33,5.3,5.32,1136600.0,5.21,5.21,5.1807,5.2003,1136600.0
2011-10-26 13:20:00,5.32,5.37,5.31,5.37,440500.0,5.2003,5.2491,5.1905,5.2491,440500.0
2011-10-26 13:30:00,5.37,5.43,5.37,5.4,1503200.0,5.2491,5.3078,5.2491,5.2785,1503200.0
2011-10-26 13:40:00,5.41,5.42,5.39,5.41,851900.0,5.2882,5.298,5.2687,5.2882,851900.0
2011-10-26 13:50:00,5.41,5.42,5.37,5.41,2118300.0,5.2882,5.298,5.2491,5.2882,2118300.0
2011-10-26 14:00:00,5.41,5.44,5.4,5.44,1624800.0,5.2882,5.3176,5.2785,5.3176,1624800.0
2011-10-26 14:10:00,5.44,5.44,5.41,5.41,1110600.0,5.3176,5.3176,5.2882,5.2882,1110600.0
2011-10-26 14:20:00,5.42,5.44,5.41,5.44,697500.0,5.298,5.3176,5.2882,5.3176,697500.0
2011-10-26 14:30:00,5.44,5.47,5.42,5.46,1699400.0,5.3176,5.3469,5.298,5.3371,1699400.0
2011-10-26 14:40:00,5.46,5.47,5.45,5.45,1066500.0,5.3371,5.3469,5.3273,5.3273,1066500.0
2011-10-26 14:50:00,5.46,5.46,5.43,5.43,1285000.0,5.3371,5.3371,5.3078,5.3078,1285000.0
2011-10-26 15:00:00,5.44,5.45,5.4,5.42,977600.0,5.3176,5.3273,5.2785,5.298,977600.0
2011-10-26 15:10:00,5.42,5.46,5.41,5.45,1009200.0,5.298,5.3371,5.2882,5.3273,1009200.0
2011-10-26 15:20:00,5.44,5.46,5.44,5.46,717700.0,5.3176,5.3371,5.3176,5.3371,717700.0
2011-10-26 15:30:00,5.46,5.47,5.44,5.45,901200.0,5.3371,5.3469,5.3176,5.3273,901200.0
2011-10-26 15:40:00,5.46,5.47,5.43,5.43,1028300.0,5.3371,5.3469,5.3078,5.3078,1028300.0
2011-10-26 15:50:00,5.44,5.5,5.43,5.47,7391300.0,5.3176,5.3762,5.3078,5.3469,7391300.0
2011-10-27 09:30:00,5.7,5.72,5.67,5.7,1644300.0,5.5717,5.5913,5.5424,5.5717,1644300.0
2011-10-27 09:40:00,5.7,5.74,5.69,5.69,1203900.0,5.5717,5.6108,5.5619,5.5619,1203900.0
2011-10-27 09:50:00,5.69,5.7,5.56,5.56,2746500.0,5.5619,5.5717,5.4349,5.4349,2746500.0
2011-10-27 10:00:00,5.56,5.6,5.56,5.59,924400.0,5.4349,5.474,5.4349,5.4642,924400.0
2011-10-27 10:10:00,5.59,5.64,5.58,5.6,1008600.0,5.4642,5.5131,5.4544,5.474,1008600.0
2011-10-27 10:20:00,5.61,5.61,5.53,5.54,810600.0,5.4837,5.4837,5.4055,5.4153,810600.0
2011-10-27 10:30:00,5.54,5.55,5.49,5.51,1659400.0,5.4153,5.4251,5.3664,5.386,1659400.0
2011-10-27 10:40:00,5.51,5.57,5.51,5.57,1368800.0,5.386,5.4446,5.386,5.4446,1368800.0
2011-10-27 10:50:00,5.57,5.58,5.56,5.57,680500.0,5.4446,5.4544,5.4349,5.4446,680500.0
2011-10-27 11:00:00,5.57,5.6,5.56,5.6,1643400.0,5.4446,5.474,5.4349,5.474,1643400.0
2011-10-27 11:10:00,5.6,5.61,5.58,5.6,1330300.0,5.474,5.4837,5.4544,5.474,1330300.0
2011-10-27 11:20:00,5.6,5.61,5.58,5.6,641500.0,5.474,5.4837,5.4544,5.474,641500.0
2011-10-27 11:30:00,5.6,5.61,5.59,5.61,441400.0,5.474,5.4837,5.4642,5.4837,441400.0
2011-10-27 11:40:00,5.61,5.62,5.59,5.61,655700.0,5.4837,5.4935,5.4642,5.4837,655700.0
2011-10-27 11:50:00,5.6,5.63,5.6,5.62,951500.0,5.474,5.5033,5.474,5.4935,951500.0
2011-10-27 12:00:00,5.62,5.63,5.61,5.62,1132100.0,5.4935,5.5033,5.4837,5.4935,1132100.0
2011-10-27 12:10:00,5.61,5.62,5.6,5.61,899600.0,5.4837,5.4935,5.474,5.4837,899600.0
2011-10-27 12:20:00,5.61,5.62,5.6,5.61,754800.0,5.4837,5.4935,5.474,5.4837,754800.0
2011-10-27 12:30:00,5.61,5.62,5.6,5.61,561600.0,5.4837,5.4935,5.474,5.4837,561600.0
2011-10-27 12:40:00,5.61,5.64,5.61,5.63,1138500.0,5.4837,5.5131,5.4837,5.5033,1138500.0
2011-10-27 12:50:00,5.63,5.63,5.61,5.61,592500.0,5.5033,5.5033,5.4837,5.4837,592500.0
2011-10-27 13:00:00,5.62,5.63,5.61,5.62,888100.0,5.4935,5.5033,5.4837,5.4935,888100.0
2011-10-27 13:10:00,5.62,5.64,5.61,5.63,1023700.0,5.4935,5.5131,5.4837,5.5033,1023700.0
2011-10-27 13:20:00,5.64,5.65,5.63,5.64,592000.0,5.5131,5.5228,5.5033,5.5131,592000.0
2011-10-27 13:30:00,5.64,5.67,5.64,5.67,1814700.0,5.5131,5.5424,5.5131,5.5424,1814700.0
2011-10-27 13:40:00,5.67,5.67,5.65,5.66,1299000.0,5.5424,5.5424,5.5228,5.5326,1299000.0
2011-10-27 13:50:00,5.66,5.71,5.65,5.71,2265700.0,5.5326,5.5815,5.5228,5.5815,2265700.0
2011-10-27 14:00:00,5.71,5.74,5.7,5.71,1998800.0,5.5815,5.6108,5.5717,5.5815,1998800.0
2011-10-27 14:10:00,5.71,5.71,5.68,5.69,985500.0,5.5815,5.5815,5.5522,5.5619,985500.0
2011-10-27 14:20:00,5.69,5.69,5.65,5.66,1499900.0,5.5619,5.5619,5.5228,5.5326,1499900.0
2011-10-27 14:30:00,5.65,5.72,5.64,5.72,1553300.0,5.5228,5.5913,5.5131,5.5913,1553300.0
2011-10-27 14:40:00,5.71,5.73,5.71,5.72,607200.0,5.5815,5.601,5.5815,5.5913,607200.0
2011-10-27 14:50:00,5.71,5.72,5.7,5.71,1634600.0,5.5815,5.5913,5.5717,5.5815,1634600.0
2011-10-27 15:00:00,5.72,5.73,5.71,5.73,855200.0,5.5913,5.601,5.5815,5.601,855200.0
2011-10-27 15:10:00,5.73,5.74,5.71,5.74,1271900.0,5.601,5.6108,5.5815,5.6108,1271900.0
2011-10-27 15:20:00,5.74,5.76,5.73,5.73,1062500.0,5.6108,5.6304,5.601,5.601,1062500.0
2011-10-27 15:30:00,5.74,5.74,5.69,5.72,2574000.0,5.6108,5.6108,5.5619,5.5913,2574000.0
2011-10-27 15:40:00,5.71,5.73,5.66,5.69,2143900.0,5.5815,5.601,5.5326,5.5619,2143900.0
2011-10-27 15:50:00,5.68,5.71,5.66,5.7,3468500.0,5.5522,5.5815,5.5326,5.5717,3468500.0
2011-10-28 09:30:00,5.67,5.7,5.65,5.69,643300.0,5.5424,5.5717,5.5228,5.5619,643300.0
2011-10-28 09:40:00,5.69,5.76,5.69,5.75,751700.0,5.5619,5.6304,5.5619,5.6206,751700.0
2011-10-28 09:50:00,5.75,5.79,5.75,5.78,560900.0,5.6206,5.6597,5.6206,5.6499,560900.0
2011-10-28 10:00:00,5.78,5.79,5.76,5.79,440100.0,5.6499,5.6597,5.6304,5.6597,440100.0
2011-10-28 10:10:00,5.79,5.79,5.74,5.76,348300.0,5.6597,5.6597,5.6108,5.6304,348300.0
2011-10-28 10:20:00,5.77,5.8,5.75,5.78,875900.0,5.6401,5.6695,5.6206,5.6499,875900.0
2011-10-28 10:30:00,5.78,5.86,5.77,5.86,554500.0,5.6499,5.7281,5.6401,5.7281,554500.0
2011-10-28 10:40:00,5.86,5.87,5.84,5.84,771300.0,5.7281,5.7379,5.7086,5.7086,771300.0
2011-10-28 10:50:00,5.84,5.86,5.83,5.84,495400.0,5.7086,5.7281,5.6988,5.7086,495400.0
2011-10-28 11:00:00,5.85,5.85,5.83,5.85,521800.0,5.7183,5.7183,5.6988,5.7183,521800.0
2011-10-28 11:10:00,5.85,5.85,5.81,5.83,519000.0,5.7183,5.7183,5.6792,5.6988,519000.0
2011-10-28 11:20:00,5.83,5.83,5.82,5.82,106100.0,5.6988,5.6988,5.689,5.689,106100.0
2011-10-28 11:30:00,5.83,5.85,5.82,5.83,384400.0,5.6988,5.7183,5.689,5.6988,384400.0
2011-10-28 11:40:00,5.83,5.83,5.81,5.81,336800.0,5.6988,5.6988,5.6792,5.6792,336800.0
2011-10-28 11:50:00,5.82,5.83,5.77,5.77,423700.0,5.689,5.6988,5.6401,5.6401,423700.0
2011-10-28 12:00:00,5.77,5.78,5.77,5.77,193000.0,5.6401,5.6499,5.6401,5.6401,193000.0
2011-10-28 12:10:00,5.77,5.8,5.77,5.79,160200.0,5.6401,5.6695,5.6401,5.6597,160200.0
2011-10-28 12:20:00,5.8,5.8,5.79,5.8,99400.0,5.6695,5.6695,5.6597,5.6695,99400.0
2011-10-28 12:30:00,5.8,5.8,5.79,5.79,63300.0,5.6695,5.6695,5.6597,5.6597,63300.0
2011-10-28 12:40:00,5.8,5.8,5.79,5.8,77500.0,5.6695,5.6695,5.6597,5.6695,77500.0
2011-10-28 12:50:00,5.8,5.8,5.78,5.79,228400.0,5.6695,5.6695,5.6499,5.6597,228400.0
2011-10-28 13:00:00,5.79,5.79,5.77,5.78,141600.0,5.6597,5.6597,5.6401,5.6499,141600.0
2011-10-28 13:10:00,5.78,5.79,5.76,5.79,736500.0,5.6499,5.6597,5.6304,5.6597,736500.0
2011-10-28 13:20:00,5.79,5.83,5.79,5.82,416200.0,5.6597,5.6988,5.6597,5.689,416200.0
2011-10-28 13:30:00,5.83,5.84,5.81,5.84,368700.0,5.6988,5.7086,5.6792,5.7086,368700.0
2011-10-28 13:40:00,5.84,5.85,5.83,5.83,405900.0,5.7086,5.7183,5.6988,5.6988,405900.0
2011-10-28 13:50:00,5.83,5.85,5.83,5.83,360200.0,5.6988,5.7183,5.6988,5.6988,360200.0
2011-10-28 14:00:00,5.84,5.84,5.81,5.82,571400.0,5.7086,5.7086,5.6792,5.689,571400.0
2011-10-28 14:10:00,5.83,5.83,5.81,5.83,313700.0,5.6988,5.6988,5.6792,5.6988,313700.0
2011-10-28 14:20:00,5.83,5.84,5.82,5.83,113600.0,5.6988,5.7086,5.689,5.6988,113600.0
2011-10-28 14:30:00,5.83,5.84,5.83,5.83,75000.0,5.6988,5.7086,5.6988,5.6988,75000.0
2011-10-28 14:40:00,5.83,5.84,5.83,5.83,130800.0,5.6988,5.7086,5.6988,5.6988,130800.0
2011-10-28 14:50:00,5.84,5.85,5.83,5.85,237500.0,5.7086,5.7183,5.6988,5.7183,237500.0
2011-10-28 15:00:00,5.85,5.88,5.84,5.88,655200.0,5.7183,5.7477,5.7086,5.7477,655200.0
2011-10-28 15:10:00,5.88,5.88,5.86,5.86,298200.0,5.7477,5.7477,5.7281,5.7281,298200.0
2011-10-28 15:20:00,5.87,5.88,5.86,5.87,478200.0,5.7379,5.7477,5.7281,5.7379,478200.0
2011-10-28 15:30:00,5.87,5.88,5.86,5.88,474200.0,5.7379,5.7477,5.7281,5.7477,474200.0
2011-10-28 15:40:00,5.88,5.9,5.87,5.9,619700.0,5.7477,5.7672,5.7379,5.7672,619700.0
2011-10-28 15:50:00,5.9,5.9,5.87,5.89,1942000.0,5.7672,5.7672,5.7379,5.7574,1942000.0
2011-10-31 09:30:00,5.77,5.79,5.7,5.73,692300.0,5.6401,5.6597,5.5717,5.601,692300.0
2011-10-31 09:40:00,5.73,5.74,5.69,5.69,456900.0,5.601,5.6108,5.5619,5.5619,456900.0
2011-10-31 09:50:00,5.69,5.72,5.65,5.65,778900.0,5.5619,5.5913,5.5228,5.5228,778900.0
2011-10-31 10:00:00,5.65,5.65,5.6,5.65,1246100.0,5.5228,5.5228,5.474,5.5228,1246100.0
2011-10-31 10:10:00,5.65,5.71,5.64,5.68,1126700.0,5.5228,5.5815,5.5131,5.5522,1126700.0
2011-10-31 10:20:00,5.68,5.69,5.62,5.65,570900.0,5.5522,5.5619,5.4935,5.5228,570900.0
2011-10-31 10:30:00,5.65,5.67,5.62,5.65,1187200.0,5.5228,5.5424,5.4935,5.5228,1187200.0
2011-10-31 10:40:00,5.65,5.66,5.6,5.61,680400.0,5.5228,5.5326,5.474,5.4837,680400.0
2011-10-31 10:50:00,5.61,5.61,5.59,5.6,792000.0,5.4837,5.4837,5.4642,5.474,792000.0
2011-10-31 11:00:00,5.6,5.63,5.59,5.62,449600.0,5.474,5.5033,5.4642,5.4935,449600.0
2011-10-31 11:10:00,5.62,5.63,5.59,5.6,512700.0,5.4935,5.5033,5.4642,5.474,512700.0
2011-10-31 11:20:00,5.59,5.61,5.59,5.61,156000.0,5.4642,5.4837,5.4642,5.4837,156000.0
2011-10-31 11:30:00,5.61,5.65,5.6,5.65,311600.0,5.4837,5.5228,5.474,5.5228,311600.0
2011-10-31 11:40:00,5.65,5.66,5.64,5.65,363900.0,5.5228,5.5326,5.5131,5.5228,363900.0
2011-10-31 11:50:00,5.65,5.65,5.64,5.65,197000.0,5.5228,5.5228,5.5131,5.5228,197000.0
2011-10-31 12:00:00,5.64,5.65,5.62,5.63,420900.0,5.5131,5.5228,5.4935,5.5033,420900.0
2011-10-31 12:10:00,5.62,5.63,5.62,5.63,36200.0,5.4935,5.5033,5.4935,5.5033,36200.0
2011-10-31 12:20:00,5.63,5.63,5.59,5.59,349600.0,5.5033,5.5033,5.4642,5.4642,349600.0
2011-10-31 12:30:00,5.59,5.61,5.57,5.58,612900.0,5.4642,5.4837,5.4446,5.4544,612900.0
2011-10-31 12:40:00,5.58,5.6,5.57,5.6,296000.0,5.4544,5.474,5.4446,5.474,296000.0
2011-10-31 12:50:00,5.6,5.62,5.59,5.61,240900.0,5.474,5.4935,5.4642,5.4837,240900.0
2011-10-31 13:00:00,5.61,5.64,5.61,5.64,252200.0,5.4837,5.5131,5.4837,5.5131,252200.0
2011-10-31 13:10:00,5.64,5.65,5.63,5.65,337400.0,5.5131,5.5228,5.5033,5.5228,337400.0
2011-10-31 13:20:00,5.64,5.65,5.64,5.65,157400.0,5.5131,5.5228,5.5131,5.5228,157400.0
2011-10-31 13:30:00,5.64,5.67,5.64,5.67,845800.0,5.5131,5.5424,5.5131,5.5424,845800.0
2011-10-31 13:40:00,5.67,5.68,5.66,5.68,162500.0,5.5424,5.5522,5.5326,5.5522,162500.0
2011-10-31 13:50:00,5.68,5.69,5.67,5.69,409000.0,5.5522,5.5619,5.5424,5.5619,409000.0
2011-10-31 14:00:00,5.69,5.69,5.67,5.67,225100.0,5.5619,5.5619,5.5424,5.5424,225100.0
2011-10-31 14:10:00,5.68,5.68,5.64,5.66,249800.0,5.5522,5.5522,5.5131,5.5326,249800.0
2011-10-31 14:20:00,5.66,5.67,5.63,5.65,222000.0,5.5326,5.5424,5.5033,5.5228,222000.0
2011-10-31 14:30:00,5.65,5.66,5.63,5.64,273100.0,5.5228,5.5326,5.5033,5.5131,273100.0
2011-10-31 14:40:00,5.64,5.66,5.63,5.66,136200.0,5.5131,5.5326,5.5033,5.5326,136200.0
2011-10-31 14:50:00,5.66,5.67,5.65,5.67,96000.0,5.5326,5.5424,5.5228,5.5424,96000.0
2011-10-31 15:00:00,5.66,5.67,5.63,5.63,277500.0,5.5326,5.5424,5.5033,5.5033,277500.0
2011-10-31 15:10:00,5.63,5.64,5.61,5.63,599100.0,5.5033,5.5131,5.4837,5.5033,599100.0
2011-10-31 15:20:00,5.62,5.64,5.61,5.62,335800.0,5.4935,5.5131,5.4837,5.4935,335800.0
2011-10-31 15:30:00,5.62,5.67,5.61,5.67,761400.0,5.4935,5.5424,5.4837,5.5424,761400.0
2011-10-31 15:40:00,5.67,5.67,5.64,5.66,1107200.0,5.5424,5.5424,5.5131,5.5326,1107200.0
2011-10-31 15:50:00,5.65,5.66,5.58,5.58,3472800.0,5.5228,5.5326,5.4544,5.4544,3472800.0
2011-11-01 09:30:00,5.39,5.45,5.35,5.38,1661900.0,5.2687,5.3273,5.2296,5.2589,1661900.0
2011-11-01 09:40:00,5.38,5.43,5.36,5.41,779500.0,5.2589,5.3078,5.2394,5.2882,779500.0
2011-11-01 09:50:00,5.4,5.43,5.38,5.4,528400.0,5.2785,5.3078,5.2589,5.2785,528400.0
2011-11-01 10:00:00,5.4,5.42,5.36,5.39,745700.0,5.2785,5.298,5.2394,5.2687,745700.0
2011-11-01 10:10:00,5.4,5.43,5.36,5.39,753800.0,5.2785,5.3078,5.2394,5.2687,753800.0
2011-11-01 10:20:00,5.39,5.4,5.37,5.39,298400.0,5.2687,5.2785,5.2491,5.2687,298400.0
2011-11-01 10:30:00,5.38,5.41,5.37,5.4,397700.0,5.2589,5.2882,5.2491,5.2785,397700.0
2011-11-01 10:40:00,5.4,5.41,5.37,5.37,285100.0,5.2785,5.2882,5.2491,5.2491,285100.0
2011-11-01 10:50:00,5.38,5.4,5.37,5.38,465000.0,5.2589,5.2785,5.2491,5.2589,465000.0
2011-11-01 11:00:00,5.38,5.38,5.37,5.38,331900.0,5.2589,5.2589,5.2491,5.2589,331900.0
2011-11-01 11:10:00,5.38,5.41,5.37,5.41,405200.0,5.2589,5.2882,5.2491,5.2882,405200.0
2011-11-01 11:20:00,5.41,5.41,5.37,5.39,1051000.0,5.2882,5.2882,5.2491,5.2687,1051000.0
2011-11-01 11:30:00,5.39,5.4,5.36,5.36,414300.0,5.2687,5.2785,5.2394,5.2394,414300.0
2011-11-01 11:40:00,5.36,5.36,5.33,5.35,838300.0,5.2394,5.2394,5.21,5.2296,838300.0
2011-11-01 11:50:00,5.35,5.37,5.34,5.36,751000.0,5.2296,5.2491,5.2198,5.2394,751000.0
2011-11-01 12:00:00,5.37,5.38,5.34,5.37,1240600.0,5.2491,5.2589,5.2198,5.2491,1240600.0
2011-11-01 12:10:00,5.37,5.39,5.36,5.38,430800.0,5.2491,5.2687,5.2394,5.2589,430800.0
2011-11-01 12:20:00,5.38,5.38,5.36,5.38,150700.0,5.2589,5.2589,5.2394,5.2589,150700.0
2011-11-01 12:30:00,5.38,5.4,5.36,5.39,373600.0,5.2589,5.2785,5.2394,5.2687,373600.0
2011-11-01 12:40:00,5.38,5.39,5.36,5.36,500100.0,5.2589,5.2687,5.2394,5.2394,500100.0
2011-11-01 12:50:00,5.36,5.37,5.35,5.36,338500.0,5.2394,5.2491,5.2296,5.2394,338500.0
2011-11-01 13:00:00,5.36,5.37,5.34,5.37,478200.0,5.2394,5.2491,5.2198,5.2491,478200.0
2011-11-01 13:10:00,5.37,5.39,5.36,5.37,667700.0,5.2491,5.2687,5.2394,5.2491,667700.0
2011-11-01 13:20:00,5.37,5.42,5.36,5.41,876600.0,5.2491,5.298,5.2394,5.2882,876600.0
2011-11-01 13:30:00,5.41,5.43,5.38,5.4,1095700.0,5.2882,5.3078,5.2589,5.2785,1095700.0
2011-11-01 13:40:00,5.4,5.46,5.4,5.43,651800.0,5.2785,5.3371,5.2785,5.3078,651800.0
2011-11-01 13:50:00,5.43,5.44,5.37,5.39,735700.0,5.3078,5.3176,5.2491,5.2687,735700.0
2011-11-01 14:00:00,5.38,5.42,5.37,5.41,437400.0,5.2589,5.298,5.2491,5.2882,437400.0
2011-11-01 14:10:00,5.41,5.44,5.4,5.42,579200.0,5.2882,5.3176,5.2785,5.298,579200.0
2011-11-01 14:20:00,5.42,5.46,5.42,5.44,793700.0,5.298,5.3371,5.298,5.3176,793700.0
2011-11-01 14:30:00,5.44,5.44,5.41,5.41,504500.0,5.3176,5.3176,5.2882,5.2882,504500.0
2011-11-01 14:40:00,5.41,5.45,5.4,5.41,1055700.0,5.2882,5.3273,5.2785,5.2882,1055700.0
2011-11-01 14:50:00,5.41,5.43,5.37,5.39,676200.0,5.2882,5.3078,5.2491,5.2687,676200.0
2011-11-01 15:00:00,5.39,5.4,5.33,5.34,1080600.0,5.2687,5.2785,5.21,5.2198,1080600.0
2011-11-01 15:10:00,5.34,5.36,5.33,5.35,601800.0,5.2198,5.2394,5.21,5.2296,601800.0
2011-11-01 15:20:00,5.35,5.36,5.31,5.33,725400.0,5.2296,5.2394,5.1905,5.21,725400.0
2011-11-01 15:30:00,5.34,5.38,5.33,5.38,717500.0,5.2198,5.2589,5.21,5.2589,717500.0
2011-11-01 15:40:00,5.38,5.38,5.31,5.33,1853900.0,5.2589,5.2589,5.1905,5.21,1853900.0
2011-11-01 15:50:00,5.33,5.34,5.29,5.3,2475800.0,5.21,5.2198,5.1709,5.1807,2475800.0
2011-11-02 09:30:00,5.37,5.44,5.36,5.4,1190000.0,5.2491,5.3176,5.2394,5.2785,1190000.0
2011-11-02 09:40:00,5.39,5.43,5.39,5.41,613300.0,5.2687,5.3078,5.2687,5.2882,613300.0
2011-11-02 09:50:00,5.4,5.41,5.39,5.41,370700.0,5.2785,5.2882,5.2687,5.2882,370700.0
2011-11-02 10:00:00,5.41,5.41,5.35,5.39,932200.0,5.2882,5.2882,5.2296,5.2687,932200.0
2011-11-02 10:10:00,5.39,5.42,5.38,5.42,348800.0,5.2687,5.298,5.2589,5.298,348800.0
2011-11-02 10:20:00,5.42,5.47,5.41,5.47,441200.0,5.298,5.3469,5.2882,5.3469,441200.0
2011-11-02 10:30:00,5.46,5.48,5.46,5.48,422500.0,5.3371,5.3567,5.3371,5.3567,422500.0
2011-11-02 10:40:00,5.48,5.5,5.47,5.5,427200.0,5.3567,5.3762,5.3469,5.3762,427200.0
2011-11-02 10:50:00,5.49,5.52,5.49,5.51,480000.0,5.3664,5.3958,5.3664,5.386,480000.0
2011-11-02 11:00:00,5.5,5.52,5.48,5.51,456200.0,5.3762,5.3958,5.3567,5.386,456200.0
2011-11-02 11:10:00,5.51,5.53,5.49,5.53,360300.0,5.386,5.4055,5.3664,5.4055,360300.0
2011-11-02 11:20:00,5.53,5.53,5.5,5.5,273000.0,5.4055,5.4055,5.3762,5.3762,273000.0
2011-11-02 11:30:00,5.5,5.5,5.43,5.44,474500.0,5.3762,5.3762,5.3078,5.3176,474500.0
2011-11-02 11:40:00,5.44,5.45,5.43,5.45,275900.0,5.3176,5.3273,5.3078,5.3273,275900.0
2011-11-02 11:50:00,5.44,5.45,5.43,5.45,163100.0,5.3176,5.3273,5.3078,5.3273,163100.0
2011-11-02 12:00:00,5.44,5.45,5.43,5.44,314900.0,5.3176,5.3273,5.3078,5.3176,314900.0
2011-11-02 12:10:00,5.44,5.45,5.41,5.42,289300.0,5.3176,5.3273,5.2882,5.298,289300.0
2011-11-02 12:20:00,5.42,5.42,5.39,5.4,444900.0,5.298,5.298,5.2687,5.2785,444900.0
2011-11-02 12:30:00,5.39,5.4,5.36,5.39,795600.0,5.2687,5.2785,5.2394,5.2687,795600.0
2011-11-02 12:40:00,5.39,5.42,5.38,5.39,445200.0,5.2687,5.298,5.2589,5.2687,445200.0
2011-11-02 12:50:00,5.39,5.39,5.36,5.38,479400.0,5.2687,5.2687,5.2394,5.2589,479400.0
2011-11-02 13:00:00,5.38,5.38,5.34,5.38,988500.0,5.2589,5.2589,5.2198,5.2589,988500.0
2011-11-02 13:10:00,5.37,5.39,5.36,5.38,314000.0,5.2491,5.2687,5.2394,5.2589,314000.0
2011-11-02 13:20:00,5.38,5.38,5.34,5.37,340600.0,5.2589,5.2589,5.2198,5.2491,340600.0
2011-11-02 13:30:00,5.37,5.38,5.36,5.38,226300.0,5.2491,5.2589,5.2394,5.2589,226300.0
2011-11-02 13:40:00,5.38,5.41,5.36,5.4,429400.0,5.2589,5.2882,5.2394,5.2785,429400.0
2011-11-02 13:50:00,5.39,5.4,5.36,5.38,271900.0,5.2687,5.2785,5.2394,5.2589,271900.0
2011-11-02 14:00:00,5.38,5.4,5.35,5.39,809400.0,5.2589,5.2785,5.2296,5.2687,809400.0
2011-11-02 14:10:00,5.39,5.4,5.36,5.39,383800.0,5.2687,5.2785,5.2394,5.2687,383800.0
2011-11-02 14:20:00,5.39,5.41,5.37,5.38,450600.0,5.2687,5.2882,5.2491,5.2589,450600.0
2011-11-02 14:30:00,5.37,5.42,5.37,5.41,451300.0,5.2491,5.298,5.2491,5.2882,451300.0
2011-11-02 14:40:00,5.41,5.41,5.39,5.4,143900.0,5.2882,5.2882,5.2687,5.2785,143900.0
2011-11-02 14:50:00,5.41,5.43,5.4,5.42,313200.0,5.2882,5.3078,5.2785,5.298,313200.0
2011-11-02 15:00:00,5.42,5.44,5.39,5.43,530500.0,5.298,5.3176,5.2687,5.3078,530500.0
2011-11-02 15:10:00,5.43,5.45,5.41,5.45,989800.0,5.3078,5.3273,5.2882,5.3273,989800.0
2011-11-02 15:20:00,5.45,5.46,5.44,5.45,368700.0,5.3273,5.3371,5.3176,5.3273,368700.0
2011-11-02 15:30:00,5.44,5.45,5.41,5.42,583100.0,5.3176,5.3273,5.2882,5.298,583100.0
2011-11-02 15:40:00,5.42,5.44,5.41,5.42,1097400.0,5.298,5.3176,5.2882,5.298,1097400.0
2011-11-02 15:50:00,5.42,5.45,5.41,5.44,1220800.0,5.298,5.3273,5.2882,5.3176,1220800.0
2011-11-03 09:30:00,5.51,5.53,5.45,5.51,510000.0,5.386,5.4055,5.3273,5.386,510000.0
2011-11-03 09:40:00,5.51,5.54,5.49,5.5,835500.0,5.386,5.4153,5.3664,5.3762,835500.0
2011-11-03 09:50:00,5.5,5.51,5.41,5.42,1067200.0,5.3762,5.386,5.2882,5.298,1067200.0
2011-11-03 10:00:00,5.42,5.44,5.36,5.4,1094100.0,5.298,5.3176,5.2394,5.2785,1094100.0
2011-11-03 10:10:00,5.4,5.45,5.38,5.45,1061700.0,5.2785,5.3273,5.2589,5.3273,1061700.0
2011-11-03 10:20:00,5.43,5.48,5.43,5.47,590400.0,5.3078,5.3567,5.3078,5.3469,590400.0
2011-11-03 10:30:00,5.47,5.51,5.46,5.49,688000.0,5.3469,5.386,5.3371,5.3664,688000.0
2011-11-03 10:40:00,5.49,5.56,5.49,5.55,1007000.0,5.3664,5.4349,5.3664,5.4251,1007000.0
2011-11-03 10:50:00,5.55,5.56,5.49,5.49,545800.0,5.4251,5.4349,5.3664,5.3664,545800.0
2011-11-03 11:00:00,5.5,5.55,5.49,5.53,300500.0,5.3762,5.4251,5.3664,5.4055,300500.0
2011-11-03 11:10:00,5.53,5.58,5.53,5.57,714500.0,5.4055,5.4544,5.4055,5.4446,714500.0
2011-11-03 11:20:00,5.58,5.62,5.57,5.59,657300.0,5.4544,5.4935,5.4446,5.4642,657300.0
2011-11-03 11:30:00,5.6,5.61,5.58,5.6,361700.0,5.474,5.4837,5.4544,5.474,361700.0
2011-11-03 11:40:00,5.61,5.63,5.59,5.63,721600.0,5.4837,5.5033,5.4642,5.5033,721600.0
2011-11-03 11:50:00,5.62,5.65,5.6,5.6,672500.0,5.4935,5.5228,5.474,5.474,672500.0
2011-11-03 12:00:00,5.6,5.65,5.6,5.65,347700.0,5.474,5.5228,5.474,5.5228,347700.0
2011-11-03 12:10:00,5.65,5.66,5.64,5.65,254900.0,5.5228,5.5326,5.5131,5.5228,254900.0
2011-11-03 12:20:00,5.65,5.7,5.64,5.69,963000.0,5.5228,5.5717,5.5131,5.5619,963000.0
2011-11-03 12:30:00,5.69,5.69,5.64,5.65,523700.0,5.5619,5.5619,5.5131,5.5228,523700.0
2011-11-03 12:40:00,5.66,5.7,5.65,5.7,321900.0,5.5326,5.5717,5.5228,5.5717,321900.0
2011-11-03 12:50:00,5.7,5.73,5.69,5.73,451200.0,5.5717,5.601,5.5619,5.601,451200.0
2011-11-03 13:00:00,5.72,5.73,5.7,5.72,509900.0,5.5913,5.601,5.5717,5.5913,509900.0
2011-11-03 13:10:00,5.71,5.77,5.71,5.77,1054300.0,5.5815,5.6401,5.5815,5.6401,1054300.0
2011-11-03 13:20:00,5.77,5.78,5.76,5.77,702200.0,5.6401,5.6499,5.6304,5.6401,702200.0
2011-11-03 13:30:00,5.77,5.79,5.76,5.79,320400.0,5.6401,5.6597,5.6304,5.6597,320400.0
2011-11-03 13:40:00,5.79,5.82,5.78,5.81,530000.0,5.6597,5.689,5.6499,5.6792,530000.0
2011-11-03 13:50:00,5.81,5.82,5.78,5.79,769800.0,5.6792,5.689,5.6499,5.6597,769800.0
2011-11-03 14:00:00,5.79,5.81,5.78,5.81,754300.0,5.6597,5.6792,5.6499,5.6792,754300.0
2011-11-03 14:10:00,5.8,5.83,5.8,5.8,659000.0,5.6695,5.6988,5.6695,5.6695,659000.0
2011-11-03 14:20:00,5.8,5.81,5.79,5.81,669700.0,5.6695,5.6792,5.6597,5.6792,669700.0
2011-11-03 14:30:00,5.8,5.82,5.79,5.79,541200.0,5.6695,5.689,5.6597,5.6597,541200.0
2011-11-03 14:40:00,5.79,5.8,5.75,5.77,943800.0,5.6597,5.6695,5.6206,5.6401,943800.0
2011-11-03 14:50:00,5.77,5.81,5.76,5.81,811700.0,5.6401,5.6792,5.6304,5.6792,811700.0
2011-11-03 15:00:00,5.8,5.83,5.8,5.81,770400.0,5.6695,5.6988,5.6695,5.6792,770400.0
2011-11-03 15:10:00,5.81,5.83,5.81,5.83,1431000.0,5.6792,5.6988,5.6792,5.6988,1431000.0
2011-11-03 15:20:00,5.82,5.87,5.81,5.86,1055800.0,5.689,5.7379,5.6792,5.7281,1055800.0
2011-11-03 15:30:00,5.87,5.87,5.83,5.85,1179700.0,5.7379,5.7379,5.6988,5.7183,1179700.0
2011-11-03 15:40:00,5.85,5.85,5.83,5.85,900500.0,5.7183,5.7183,5.6988,5.7183,900500.0
2011-11-03 15:50:00,5.85,5.85,5.84,5.85,2877700.0,5.7183,5.7183,5.7086,5.7183,2877700.0
2011-11-04 09:30:00,5.67,5.78,5.58,5.75,1034700.0,5.5424,5.6499,5.4544,5.6206,1034700.0
2011-11-04 09:40:00,5.74,5.78,5.69,5.76,406300.0,5.6108,5.6499,5.5619,5.6304,406300.0
2011-11-04 09:50:00,5.77,5.8,5.69,5.69,654900.0,5.6401,5.6695,5.5619,5.5619,654900.0
2011-11-04 10:00:00,5.69,5.73,5.69,5.73,378500.0,5.5619,5.601,5.5619,5.601,378500.0
2011-11-04 10:10:00,5.73,5.77,5.72,5.73,766800.0,5.601,5.6401,5.5913,5.601,766800.0
2011-11-04 10:20:00,5.72,5.73,5.68,5.7,803900.0,5.5913,5.601,5.5522,5.5717,803900.0
2011-11-04 10:30:00,5.69,5.69,5.65,5.66,304100.0,5.5619,5.5619,5.5228,5.5326,304100.0
2011-11-04 10:40:00,5.66,5.7,5.65,5.7,508800.0,5.5326,5.5717,5.5228,5.5717,508800.0
2011-11-04 10:50:00,5.7,5.7,5.68,5.7,303900.0,5.5717,5.5717,5.5522,5.5717,303900.0
2011-11-04 11:00:00,5.7,5.72,5.69,5.72,459600.0,5.5717,5.5913,5.5619,5.5913,459600.0
2011-11-04 11:10:00,5.72,5.74,5.7,5.71,276100.0,5.5913,5.6108,5.5717,5.5815,276100.0
2011-11-04 11:20:00,5.71,5.72,5.69,5.71,367000.0,5.5815,5.5913,5.5619,5.5815,367000.0
2011-11-04 11:30:00,5.71,5.74,5.7,5.73,441900.0,5.5815,5.6108,5.5717,5.601,441900.0
2011-11-04 11:40:00,5.73,5.75,5.72,5.75,181300.0,5.601,5.6206,5.5913,5.6206,181300.0
2011-11-04 11:50:00,5.75,5.75,5.73,5.74,135500.0,5.6206,5.6206,5.601,5.6108,135500.0
2011-11-04 12:00:00,5.74,5.77,5.73,5.75,410000.0,5.6108,5.6401,5.601,5.6206,410000.0
2011-11-04 12:10:00,5.75,5.77,5.74,5.77,484800.0,5.6206,5.6401,5.6108,5.6401,484800.0
2011-11-04 12:20:00,5.77,5.77,5.75,5.75,382100.0,5.6401,5.6401,5.6206,5.6206,382100.0
2011-11-04 12:30:00,5.75,5.76,5.75,5.76,295900.0,5.6206,5.6304,5.6206,5.6304,295900.0
2011-11-04 12:40:00,5.75,5.76,5.73,5.75,743100.0,5.6206,5.6304,5.601,5.6206,743100.0
2011-11-04 12:50:00,5.75,5.77,5.74,5.74,183200.0,5.6206,5.6401,5.6108,5.6108,183200.0
2011-11-04 13:00:00,5.74,5.75,5.74,5.75,69600.0,5.6108,5.6206,5.6108,5.6206,69600.0
2011-11-04 13:10:00,5.75,5.81,5.74,5.8,433900.0,5.6206,5.6792,5.6108,5.6695,433900.0
2011-11-04 13:20:00,5.8,5.83,5.8,5.81,293200.0,5.6695,5.6988,5.6695,5.6792,293200.0
2011-11-04 13:30:00,5.81,5.82,5.8,5.8,182900.0,5.6792,5.689,5.6695,5.6695,182900.0
2011-11-04 13:40:00,5.81,5.85,5.8,5.83,395300.0,5.6792,5.7183,5.6695,5.6988,395300.0
2011-11-04 13:50:00,5.84,5.85,5.83,5.85,347400.0,5.7086,5.7183,5.6988,5.7183,347400.0
2011-11-04 14:00:00,5.85,5.88,5.84,5.87,796900.0,5.7183,5.7477,5.7086,5.7379,796900.0
2011-11-04 14:10:00,5.86,5.89,5.86,5.89,426700.0,5.7281,5.7574,5.7281,5.7574,426700.0
2011-11-04 14:20:00,5.89,5.95,5.89,5.94,906300.0,5.7574,5.8161,5.7574,5.8063,906300.0
2011-11-04 14:30:00,5.94,5.94,5.88,5.88,900300.0,5.8063,5.8063,5.7477,5.7477,900300.0
2011-11-04 14:40:00,5.89,5.92,5.88,5.9,400300.0,5.7574,5.7868,5.7477,5.7672,400300.0
2011-11-04 14:50:00,5.9,5.91,5.88,5.88,292800.0,5.7672,5.777,5.7477,5.7477,292800.0
2011-11-04 15:00:00,5.88,5.89,5.82,5.83,615600.0,5.7477,5.7574,5.689,5.6988,615600.0
2011-11-04 15:10:00,5.83,5.85,5.82,5.85,246900.0,5.6988,5.7183,5.689,5.7183,246900.0
2011-11-04 15:20:00,5.85,5.85,5.82,5.83,273700.0,5.7183,5.7183,5.689,5.6988,273700.0
2011-11-04 15:30:00,5.83,5.86,5.83,5.83,788300.0,5.6988,5.7281,5.6988,5.6988,788300.0
2011-11-04 15:40:00,5.83,5.9,5.83,5.9,735700.0,5.6988,5.7672,5.6988,5.7672,735700.0
2011-11-04 15:50:00,5.9,5.9,5.87,5.88,1601700.0,5.7672,5.7672,5.7379,5.7477,1601700.0
2011-11-07 09:30:00,5.81,5.85,5.8,5.83,745800.0,5.6792,5.7183,5.6695,5.6988,745800.0
2011-11-07 09:40:00,5.84,5.88,5.8,5.84,548900.0,5.7086,5.7477,5.6695,5.7086,548900.0
2011-11-07 09:50:00,5.84,5.88,5.83,5.85,461200.0,5.7086,5.7477,5.6988,5.7183,461200.0
2011-11-07 10:00:00,5.85,5.85,5.77,5.81,901700.0,5.7183,5.7183,5.6401,5.6792,901700.0
2011-11-07 10:10:00,5.81,5.82,5.77,5.79,791000.0,5.6792,5.689,5.6401,5.6597,791000.0
2011-11-07 10:20:00,5.79,5.79,5.75,5.75,634700.0,5.6597,5.6597,5.6206,5.6206,634700.0
2011-11-07 10:30:00,5.75,5.75,5.69,5.74,990700.0,5.6206,5.6206,5.5619,5.6108,990700.0
2011-11-07 10:40:00,5.73,5.77,5.73,5.76,1082100.0,5.601,5.6401,5.601,5.6304,1082100.0
2011-11-07 10:50:00,5.76,5.78,5.74,5.78,1320300.0,5.6304,5.6499,5.6108,5.6499,1320300.0
2011-11-07 11:00:00,5.77,5.84,5.77,5.83,670100.0,5.6401,5.7086,5.6401,5.6988,670100.0
2011-11-07 11:10:00,5.83,5.89,5.83,5.87,851400.0,5.6988,5.7574,5.6988,5.7379,851400.0
2011-11-07 11:20:00,5.88,5.9,5.86,5.88,1060800.0,5.7477,5.7672,5.7281,5.7477,1060800.0
2011-11-07 11:30:00,5.88,5.88,5.84,5.87,988700.0,5.7477,5.7477,5.7086,5.7379,988700.0
2011-11-07 11:40:00,5.87,5.88,5.84,5.85,575900.0,5.7379,5.7477,5.7086,5.7183,575900.0
2011-11-07 11:50:00,5.85,5.91,5.85,5.9,1144200.0,5.7183,5.777,5.7183,5.7672,1144200.0
2011-11-07 12:00:00,5.89,5.9,5.88,5.89,559000.0,5.7574,5.7672,5.7477,5.7574,559000.0
2011-11-07 12:10:00,5.88,5.9,5.84,5.84,572200.0,5.7477,5.7672,5.7086,5.7086,572200.0
2011-11-07 12:20:00,5.84,5.85,5.81,5.82,279700.0,5.7086,5.7183,5.6792,5.689,279700.0
2011-11-07 12:30:00,5.82,5.82,5.79,5.8,159200.0,5.689,5.689,5.6597,5.6695,159200.0
2011-11-07 12:40:00,5.8,5.82,5.79,5.8,247800.0,5.6695,5.689,5.6597,5.6695,247800.0
2011-11-07 12:50:00,5.8,5.85,5.8,5.84,520200.0,5.6695,5.7183,5.6695,5.7086,520200.0
2011-11-07 13:00:00,5.84,5.85,5.83,5.84,227800.0,5.7086,5.7183,5.6988,5.7086,227800.0
2011-11-07 13:10:00,5.84,5.86,5.84,5.85,227300.0,5.7086,5.7281,5.7086,5.7183,227300.0
2011-11-07 13:20:00,5.85,5.86,5.83,5.84,147400.0,5.7183,5.7281,5.6988,5.7086,147400.0
2011-11-07 13:30:00,5.85,5.85,5.82,5.82,141800.0,5.7183,5.7183,5.689,5.689,141800.0
2011-11-07 13:40:00,5.82,5.83,5.8,5.8,141000.0,5.689,5.6988,5.6695,5.6695,141000.0
2011-11-07 13:50:00,5.81,5.87,5.79,5.85,545300.0,5.6792,5.7379,5.6597,5.7183,545300.0
2011-11-07 14:00:00,5.85,5.88,5.84,5.86,489300.0,5.7183,5.7477,5.7086,5.7281,489300.0
2011-11-07 14:10:00,5.87,5.89,5.85,5.86,306600.0,5.7379,5.7574,5.7183,5.7281,306600.0
2011-11-07 14:20:00,5.86,5.89,5.85,5.88,464100.0,5.7281,5.7574,5.7183,5.7477,464100.0
2011-11-07 14:30:00,5.87,5.88,5.86,5.87,273600.0,5.7379,5.7477,5.7281,5.7379,273600.0
2011-11-07 14:40:00,5.88,5.88,5.86,5.86,141600.0,5.7477,5.7477,5.7281,5.7281,141600.0
2011-11-07 14:50:00,5.86,5.89,5.85,5.89,255300.0,5.7281,5.7574,5.7183,5.7574,255300.0
2011-11-07 15:00:00,5.89,5.89,5.88,5.88,190100.0,5.7574,5.7574,5.7477,5.7477,190100.0
2011-11-07 15:10:00,5.89,5.91,5.87,5.87,887200.0,5.7574,5.777,5.7379,5.7379,887200.0
2011-11-07 15:20:00,5.87,5.88,5.84,5.84,436300.0,5.7379,5.7477,5.7086,5.7086,436300.0
2011-11-07 15:30:00,5.84,5.9,5.84,5.9,592000.0,5.7086,5.7672,5.7086,5.7672,592000.0
2011-11-07 15:40:00,5.9,5.9,5.86,5.89,595600.0,5.7672,5.7672,5.7281,5.7574,595600.0
2011-11-07 15:50:00,5.88,5.9,5.85,5.86,1958600.0,5.7477,5.7672,5.7183,5.7281,1958600.0
2011-11-08 09:30:00,5.89,5.93,5.86,5.88,1014700.0,5.7574,5.7965,5.7281,5.7477,1014700.0
2011-11-08 09:40:00,5.88,5.96,5.87,5.89,998200.0,5.7477,5.8259,5.7379,5.7574,998200.0
2011-11-08 09:50:00,5.89,5.96,5.88,5.95,599700.0,5.7574,5.8259,5.7477,5.8161,599700.0
2011-11-08 10:00:00,5.96,5.96,5.87,5.87,658600.0,5.8259,5.8259,5.7379,5.7379,658600.0
2011-11-08 10:10:00,5.87,5.9,5.83,5.9,817400.0,5.7379,5.7672,5.6988,5.7672,817400.0
2011-11-08 10:20:00,5.9,5.91,5.84,5.86,645200.0,5.7672,5.777,5.7086,5.7281,645200.0
2011-11-08 10:30:00,5.85,5.87,5.83,5.83,535400.0,5.7183,5.7379,5.6988,5.6988,535400.0
2011-11-08 10:40:00,5.84,5.89,5.83,5.89,383300.0,5.7086,5.7574,5.6988,5.7574,383300.0
2011-11-08 10:50:00,5.89,5.89,5.83,5.84,534300.0,5.7574,5.7574,5.6988,5.7086,534300.0
2011-11-08 11:00:00,5.83,5.86,5.81,5.82,656400.0,5.6988,5.7281,5.6792,5.689,656400.0
2011-11-08 11:10:00,5.82,5.82,5.76,5.78,556700.0,5.689,5.689,5.6304,5.6499,556700.0
2011-11-08 11:20:00,5.78,5.8,5.75,5.8,483700.0,5.6499,5.6695,5.6206,5.6695,483700.0
2011-11-08 11:30:00,5.8,5.82,5.79,5.81,585900.0,5.6695,5.689,5.6597,5.6792,585900.0
2011-11-08 11:40:00,5.81,5.84,5.79,5.84,391800.0,5.6792,5.7086,5.6597,5.7086,391800.0
2011-11-08 11:50:00,5.84,5.85,5.82,5.82,482900.0,5.7086,5.7183,5.689,5.689,482900.0
2011-11-08 12:00:00,5.82,5.84,5.8,5.83,778800.0,5.689,5.7086,5.6695,5.6988,778800.0
2011-11-08 12:10:00,5.83,5.83,5.81,5.82,447000.0,5.6988,5.6988,5.6792,5.689,447000.0
2011-11-08 12:20:00,5.82,5.83,5.8,5.81,305800.0,5.689,5.6988,5.6695,5.6792,305800.0
2011-11-08 12:30:00,5.81,5.83,5.8,5.83,299900.0,5.6792,5.6988,5.6695,5.6988,299900.0
2011-11-08 12:40:00,5.83,5.83,5.8,5.8,155500.0,5.6988,5.6988,5.6695,5.6695,155500.0
2011-11-08 12:50:00,5.8,5.81,5.8,5.8,142100.0,5.6695,5.6792,5.6695,5.6695,142100.0
2011-11-08 13:00:00,5.8,5.82,5.8,5.8,203800.0,5.6695,5.689,5.6695,5.6695,203800.0
2011-11-08 13:10:00,5.8,5.81,5.78,5.79,247100.0,5.6695,5.6792,5.6499,5.6597,247100.0
2011-11-08 13:20:00,5.79,5.8,5.79,5.79,285500.0,5.6597,5.6695,5.6597,5.6597,285500.0
2011-11-08 13:30:00,5.79,5.81,5.79,5.8,205800.0,5.6597,5.6792,5.6597,5.6695,205800.0
2011-11-08 13:40:00,5.8,5.84,5.8,5.83,718500.0,5.6695,5.7086,5.6695,5.6988,718500.0
2011-11-08 13:50:00,5.83,5.84,5.83,5.83,372000.0,5.6988,5.7086,5.6988,5.6988,372000.0
2011-11-08 14:00:00,5.83,5.84,5.81,5.82,450100.0,5.6988,5.7086,5.6792,5.689,450100.0
2011-11-08 14:10:00,5.83,5.83,5.82,5.82,323500.0,5.6988,5.6988,5.689,5.689,323500.0
2011-11-08 14:20:00,5.82,5.86,5.81,5.86,500600.0,5.689,5.7281,5.6792,5.7281,500600.0
2011-11-08 14:30:00,5.86,5.87,5.84,5.85,267500.0,5.7281,5.7379,5.7086,5.7183,267500.0
2011-11-08 14:40:00,5.85,5.86,5.84,5.86,195800.0,5.7183,5.7281,5.7086,5.7281,195800.0
2011-11-08 14:50:00,5.86,5.88,5.85,5.88,550400.0,5.7281,5.7477,5.7183,5.7477,550400.0
2011-11-08 15:00:00,5.88,5.89,5.85,5.88,716800.0,5.7477,5.7574,5.7183,5.7477,716800.0
2011-11-08 15:10:00,5.89,5.91,5.88,5.9,572700.0,5.7574,5.777,5.7477,5.7672,572700.0
2011-11-08 15:20:00,5.9,5.9,5.89,5.9,363600.0,5.7672,5.7672,5.7574,5.7672,363600.0
2011-11-08 15:30:00,5.9,5.93,5.89,5.93,838400.0,5.7672,5.7965,5.7574,5.7965,838400.0
2011-11-08 15:40:00,5.93,5.93,5.89,5.92,1135200.0,5.7965,5.7965,5.7574,5.7868,1135200.0
2011-11-08 15:50:00,5.92,5.92,5.9,5.92,1683700.0,5.7868,5.7868,5.7672,5.7868,1683700.0
2011-11-09 09:30:00,5.72,5.72,5.68,5.7,1232600.0,5.5913,5.5913,5.5522,5.5717,1232600.0
2011-11-09 09:40:00,5.7,5.72,5.68,5.69,756800.0,5.5717,5.5913,5.5522,5.5619,756800.0
2011-11-09 09:50:00,5.69,5.7,5.62,5.62,838400.0,5.5619,5.5717,5.4935,5.4935,838400.0
2011-11-09 10:00:00,5.62,5.67,5.62,5.65,571200.0,5.4935,5.5424,5.4935,5.5228,571200.0
2011-11-09 10:10:00,5.65,5.66,5.62,5.63,930000.0,5.5228,5.5326,5.4935,5.5033,930000.0
2011-11-09 10:20:00,5.62,5.65,5.6,5.61,1025100.0,5.4935,5.5228,5.474,5.4837,1025100.0
2011-11-09 10:30:00,5.61,5.63,5.55,5.56,1415100.0,5.4837,5.5033,5.4251,5.4349,1415100.0
2011-11-09 10:40:00,5.56,5.63,5.55,5.6,1780100.0,5.4349,5.5033,5.4251,5.474,1780100.0
2011-11-09 10:50:00,5.6,5.65,5.57,5.57,926600.0,5.474,5.5228,5.4446,5.4446,926600.0
2011-11-09 11:00:00,5.58,5.58,5.55,5.57,664900.0,5.4544,5.4544,5.4251,5.4446,664900.0
2011-11-09 11:10:00,5.58,5.61,5.57,5.6,1253700.0,5.4544,5.4837,5.4446,5.474,1253700.0
2011-11-09 11:20:00,5.6,5.6,5.57,5.59,339100.0,5.474,5.474,5.4446,5.4642,339100.0
2011-11-09 11:30:00,5.59,5.59,5.57,5.58,473200.0,5.4642,5.4642,5.4446,5.4544,473200.0
2011-11-09 11:40:00,5.58,5.59,5.55,5.59,593900.0,5.4544,5.4642,5.4251,5.4642,593900.0
2011-11-09 11:50:00,5.58,5.61,5.57,5.57,472300.0,5.4544,5.4837,5.4446,5.4446,472300.0
2011-11-09 12:00:00,5.57,5.57,5.55,5.56,476000.0,5.4446,5.4446,5.4251,5.4349,476000.0
2011-11-09 12:10:00,5.56,5.57,5.55,5.56,284400.0,5.4349,5.4446,5.4251,5.4349,284400.0
2011-11-09 12:20:00,5.56,5.56,5.51,5.51,1132700.0,5.4349,5.4349,5.386,5.386,1132700.0
2011-11-09 12:30:00,5.51,5.55,5.51,5.55,587600.0,5.386,5.4251,5.386,5.4251,587600.0
2011-11-09 12:40:00,5.54,5.55,5.52,5.55,371000.0,5.4153,5.4251,5.3958,5.4251,371000.0
2011-11-09 12:50:00,5.54,5.57,5.54,5.57,318200.0,5.4153,5.4446,5.4153,5.4446,318200.0
2011-11-09 13:00:00,5.57,5.58,5.54,5.57,526500.0,5.4446,5.4544,5.4153,5.4446,526500.0
2011-11-09 13:10:00,5.56,5.57,5.51,5.52,412000.0,5.4349,5.4446,5.386,5.3958,412000.0
2011-11-09 13:20:00,5.52,5.54,5.51,5.54,326700.0,5.3958,5.4153,5.386,5.4153,326700.0
2011-11-09 13:30:00,5.54,5.54,5.51,5.52,524900.0,5.4153,5.4153,5.386,5.3958,524900.0
2011-11-09 13:40:00,5.51,5.53,5.49,5.52,1400300.0,5.386,5.4055,5.3664,5.3958,1400300.0
2011-11-09 13:50:00,5.52,5.52,5.45,5.48,669900.0,5.3958,5.3958,5.3273,5.3567,669900.0
2011-11-09 14:00:00,5.49,5.49,5.4,5.42,863900.0,5.3664,5.3664,5.2785,5.298,863900.0
2011-11-09 14:10:00,5.42,5.46,5.41,5.45,813700.0,5.298,5.3371,5.2882,5.3273,813700.0
2011-11-09 14:20:00,5.45,5.46,5.4,5.44,903300.0,5.3273,5.3371,5.2785,5.3176,903300.0
2011-11-09 14:30:00,5.44,5.44,5.4,5.42,1130300.0,5.3176,5.3176,5.2785,5.298,1130300.0
2011-11-09 14:40:00,5.42,5.45,5.4,5.43,829000.0,5.298,5.3273,5.2785,5.3078,829000.0
2011-11-09 14:50:00,5.43,5.45,5.42,5.43,743300.0,5.3078,5.3273,5.298,5.3078,743300.0
2011-11-09 15:00:00,5.43,5.45,5.42,5.45,917500.0,5.3078,5.3273,5.298,5.3273,917500.0
2011-11-09 15:10:00,5.44,5.45,5.43,5.45,786800.0,5.3176,5.3273,5.3078,5.3273,786800.0
2011-11-09 15:20:00,5.44,5.47,5.42,5.42,1204300.0,5.3176,5.3469,5.298,5.298,1204300.0
2011-11-09 15:30:00,5.42,5.43,5.38,5.39,1415800.0,5.298,5.3078,5.2589,5.2687,1415800.0
2011-11-09 15:40:00,5.38,5.4,5.36,5.37,1692800.0,5.2589,5.2785,5.2394,5.2491,1692800.0
2011-11-09 15:50:00,5.36,5.38,5.33,5.35,3004200.0,5.2394,5.2589,5.21,5.2296,3004200.0
2011-11-10 09:30:00,5.52,5.55,5.42,5.46,1388800.0,5.3958,5.4251,5.298,5.3371,1388800.0
2011-11-10 09:40:00,5.47,5.5,5.46,5.49,491600.0,5.3469,5.3762,5.3371,5.3664,491600.0
2011-11-10 09:50:00,5.49,5.5,5.32,5.33,1218800.0,5.3664,5.3762,5.2003,5.21,1218800.0
2011-11-10 10:00:00,5.34,5.4,5.34,5.38,1294200.0,5.2198,5.2785,5.2198,5.2589,1294200.0
2011-11-10 10:10:00,5.37,5.39,5.36,5.39,969900.0,5.2491,5.2687,5.2394,5.2687,969900.0
2011-11-10 10:20:00,5.39,5.39,5.34,5.36,876700.0,5.2687,5.2687,5.2198,5.2394,876700.0
2011-11-10 10:30:00,5.36,5.36,5.28,5.29,1325100.0,5.2394,5.2394,5.1612,5.1709,1325100.0
2011-11-10 10:40:00,5.29,5.29,5.23,5.24,1770200.0,5.1709,5.1709,5.1123,5.1221,1770200.0
2011-11-10 10:50:00,5.23,5.25,5.23,5.24,743300.0,5.1123,5.1318,5.1123,5.1221,743300.0
2011-11-10 11:00:00,5.24,5.27,5.23,5.25,1840700.0,5.1221,5.1514,5.1123,5.1318,1840700.0
2011-11-10 11:10:00,5.24,5.26,5.22,5.24,1162900.0,5.1221,5.1416,5.1025,5.1221,1162900.0
2011-11-10 11:20:00,5.24,5.24,5.22,5.22,1622900.0,5.1221,5.1221,5.1025,5.1025,1622900.0
2011-11-10 11:30:00,5.22,5.24,5.16,5.2,2088800.0,5.1025,5.1221,5.0439,5.083,2088800.0
2011-11-10 11:40:00,5.2,5.23,5.18,5.21,1896600.0,5.083,5.1123,5.0634,5.0927,1896600.0
2011-11-10 11:50:00,5.21,5.22,5.19,5.2,1652500.0,5.0927,5.1025,5.0732,5.083,1652500.0
2011-11-10 12:00:00,5.2,5.2,5.14,5.17,2072300.0,5.083,5.083,5.0243,5.0536,2072300.0
2011-11-10 12:10:00,5.18,5.18,5.14,5.17,817300.0,5.0634,5.0634,5.0243,5.0536,817300.0
2011-11-10 12:20:00,5.16,5.17,5.15,5.15,265800.0,5.0439,5.0536,5.0341,5.0341,265800.0
2011-11-10 12:30:00,5.15,5.16,5.08,5.09,1099200.0,5.0341,5.0439,4.9657,4.9754,1099200.0
2011-11-10 12:40:00,5.08,5.1,5.06,5.09,1821100.0,4.9657,4.9852,4.9461,4.9754,1821100.0
2011-11-10 12:50:00,5.08,5.14,5.08,5.12,2073000.0,4.9657,5.0243,4.9657,5.0048,2073000.0
2011-11-10 13:00:00,5.12,5.14,5.11,5.13,1122300.0,5.0048,5.0243,4.995,5.0145,1122300.0
2011-11-10 13:10:00,5.13,5.21,5.12,5.19,2061000.0,5.0145,5.0927,5.0048,5.0732,2061000.0
2011-11-10 13:20:00,5.19,5.21,5.18,5.2,684500.0,5.0732,5.0927,5.0634,5.083,684500.0
2011-11-10 13:30:00,5.19,5.23,5.19,5.23,826600.0,5.0732,5.1123,5.0732,5.1123,826600.0
2011-11-10 13:40:00,5.23,5.25,5.2,5.2,1398000.0,5.1123,5.1318,5.083,5.083,1398000.0
2011-11-10 13:50:00,5.2,5.22,5.19,5.21,457900.0,5.083,5.1025,5.0732,5.0927,457900.0
2011-11-10 14:00:00,5.21,5.22,5.14,5.15,861900.0,5.0927,5.1025,5.0243,5.0341,861900.0
2011-11-10 14:10:00,5.15,5.18,5.14,5.18,587800.0,5.0341,5.0634,5.0243,5.0634,587800.0
2011-11-10 14:20:00,5.17,5.18,5.12,5.12,915300.0,5.0536,5.0634,5.0048,5.0048,915300.0
2011-11-10 14:30:00,5.13,5.14,5.1,5.12,1016300.0,5.0145,5.0243,4.9852,5.0048,1016300.0
2011-11-10 14:40:00,5.12,5.15,5.11,5.13,518700.0,5.0048,5.0341,4.995,5.0145,518700.0
2011-11-10 14:50:00,5.14,5.14,5.09,5.1,831800.0,5.0243,5.0243,4.9754,4.9852,831800.0
2011-11-10 15:00:00,5.1,5.13,5.09,5.11,1058300.0,4.9852,5.0145,4.9754,4.995,1058300.0
2011-11-10 15:10:00,5.11,5.12,5.1,5.11,590200.0,4.995,5.0048,4.9852,4.995,590200.0
2011-11-10 15:20:00,5.11,5.18,5.1,5.16,1304500.0,4.995,5.0634,4.9852,5.0439,1304500.0
2011-11-10 15:30:00,5.16,5.17,5.13,5.16,1441700.0,5.0439,5.0536,5.0145,5.0439,1441700.0
2011-11-10 15:40:00,5.16,5.17,5.14,5.17,917900.0,5.0439,5.0536,5.0243,5.0536,917900.0
2011-11-10 15:50:00,5.17,5.21,5.16,5.17,2751800.0,5.0536,5.0927,5.0439,5.0536,2751800.0
2011-11-11 09:30:00,5.26,5.3,5.26,5.3,756500.0,5.1416,5.1807,5.1416,5.1807,756500.0
2011-11-11 09:40:00,5.3,5.32,5.27,5.29,884700.0,5.1807,5.2003,5.1514,5.1709,884700.0
2011-11-11 09:50:00,5.29,5.35,5.28,5.35,656800.0,5.1709,5.2296,5.1612,5.2296,656800.0
2011-11-11 10:00:00,5.35,5.4,5.34,5.38,944300.0,5.2296,5.2785,5.2198,5.2589,944300.0
2011-11-11 10:10:00,5.37,5.4,5.34,5.35,1160600.0,5.2491,5.2785,5.2198,5.2296,1160600.0
2011-11-11 10:20:00,5.35,5.36,5.33,5.35,751200.0,5.2296,5.2394,5.21,5.2296,751200.0
2011-11-11 10:30:00,5.35,5.4,5.35,5.4,839800.0,5.2296,5.2785,5.2296,5.2785,839800.0
2011-11-11 10:40:00,5.4,5.44,5.39,5.43,1183800.0,5.2785,5.3176,5.2687,5.3078,1183800.0
2011-11-11 10:50:00,5.42,5.43,5.41,5.42,365500.0,5.298,5.3078,5.2882,5.298,365500.0
2011-11-11 11:00:00,5.42,5.42,5.4,5.4,257000.0,5.298,5.298,5.2785,5.2785,257000.0
2011-11-11 11:10:00,5.4,5.41,5.38,5.4,1049100.0,5.2785,5.2882,5.2589,5.2785,1049100.0
2011-11-11 11:20:00,5.4,5.4,5.38,5.4,343600.0,5.2785,5.2785,5.2589,5.2785,343600.0
2011-11-11 11:30:00,5.39,5.4,5.37,5.37,597300.0,5.2687,5.2785,5.2491,5.2491,597300.0
2011-11-11 11:40:00,5.38,5.42,5.37,5.4,492800.0,5.2589,5.298,5.2491,5.2785,492800.0
2011-11-11 11:50:00,5.4,5.41,5.38,5.39,532200.0,5.2785,5.2882,5.2589,5.2687,532200.0
2011-11-11 12:00:00,5.38,5.39,5.37,5.37,402600.0,5.2589,5.2687,5.2491,5.2491,402600.0
2011-11-11 12:10:00,5.38,5.39,5.37,5.37,328700.0,5.2589,5.2687,5.2491,5.2491,328700.0
2011-11-11 12:20:00,5.38,5.38,5.36,5.37,194300.0,5.2589,5.2589,5.2394,5.2491,194300.0
2011-11-11 12:30:00,5.37,5.38,5.37,5.37,202100.0,5.2491,5.2589,5.2491,5.2491,202100.0
2011-11-11 12:40:00,5.38,5.39,5.37,5.39,244700.0,5.2589,5.2687,5.2491,5.2687,244700.0
2011-11-11 12:50:00,5.39,5.4,5.38,5.4,206400.0,5.2687,5.2785,5.2589,5.2785,206400.0
2011-11-11 13:00:00,5.4,5.43,5.39,5.42,494900.0,5.2785,5.3078,5.2687,5.298,494900.0
2011-11-11 13:10:00,5.42,5.43,5.41,5.42,148200.0,5.298,5.3078,5.2882,5.298,148200.0
2011-11-11 13:20:00,5.42,5.42,5.39,5.4,320200.0,5.298,5.298,5.2687,5.2785,320200.0
2011-11-11 13:30:00,5.39,5.4,5.39,5.39,103600.0,5.2687,5.2785,5.2687,5.2687,103600.0
2011-11-11 13:40:00,5.39,5.42,5.39,5.4,287700.0,5.2687,5.298,5.2687,5.2785,287700.0
2011-11-11 13:50:00,5.41,5.41,5.4,5.4,81100.0,5.2882,5.2882,5.2785,5.2785,81100.0
2011-11-11 14:00:00,5.41,5.41,5.4,5.41,103500.0,5.2882,5.2882,5.2785,5.2882,103500.0
2011-11-11 14:10:00,5.4,5.42,5.4,5.42,261300.0,5.2785,5.298,5.2785,5.298,261300.0
2011-11-11 14:20:00,5.42,5.42,5.41,5.42,127500.0,5.298,5.298,5.2882,5.298,127500.0
2011-11-11 14:30:00,5.42,5.43,5.4,5.41,370600.0,5.298,5.3078,5.2785,5.2882,370600.0
2011-11-11 14:40:00,5.41,5.41,5.38,5.4,264700.0,5.2882,5.2882,5.2589,5.2785,264700.0
2011-11-11 14:50:00,5.4,5.4,5.38,5.38,209200.0,5.2785,5.2785,5.2589,5.2589,209200.0
2011-11-11 15:00:00,5.38,5.4,5.37,5.4,436900.0,5.2589,5.2785,5.2491,5.2785,436900.0
2011-11-11 15:10:00,5.4,5.41,5.38,5.4,366000.0,5.2785,5.2882,5.2589,5.2785,366000.0
2011-11-11 15:20:00,5.4,5.41,5.39,5.41,294400.0,5.2785,5.2882,5.2687,5.2882,294400.0
2011-11-11 15:30:00,5.4,5.41,5.4,5.41,124400.0,5.2785,5.2882,5.2785,5.2882,124400.0
2011-11-11 15:40:00,5.4,5.41,5.39,5.4,409400.0,5.2785,5.2882,5.2687,5.2785,409400.0
2011-11-11 15:50:00,5.4,5.43,5.39,5.42,1328300.0,5.2785,5.3078,5.2687,5.298,1328300.0
2011-11-14 09:30:00,5.4,5.43,5.36,5.36,722800.0,5.2785,5.3078,5.2394,5.2394,722800.0
2011-11-14 09:40:00,5.36,5.38,5.29,5.3,670200.0,5.2394,5.2589,5.1709,5.1807,670200.0
2011-11-14 09:50:00,5.29,5.3,5.27,5.3,634400.0,5.1709,5.1807,5.1514,5.1807,634400.0
2011-11-14 10:00:00,5.29,5.35,5.28,5.35,796700.0,5.1709,5.2296,5.1612,5.2296,796700.0
2011-11-14 10:10:00,5.34,5.36,5.32,5.33,670400.0,5.2198,5.2394,5.2003,5.21,670400.0
2011-11-14 10:20:00,5.33,5.35,5.32,5.33,556000.0,5.21,5.2296,5.2003,5.21,556000.0
2011-11-14 10:30:00,5.33,5.34,5.29,5.3,641200.0,5.21,5.2198,5.1709,5.1807,641200.0
2011-11-14 10:40:00,5.3,5.31,5.26,5.28,399200.0,5.1807,5.1905,5.1416,5.1612,399200.0
2011-11-14 10:50:00,5.28,5.31,5.27,5.3,350700.0,5.1612,5.1905,5.1514,5.1807,350700.0
2011-11-14 11:00:00,5.29,5.33,5.29,5.32,492900.0,5.1709,5.21,5.1709,5.2003,492900.0
2011-11-14 11:10:00,5.32,5.32,5.28,5.29,509100.0,5.2003,5.2003,5.1612,5.1709,509100.0
2011-11-14 11:20:00,5.29,5.3,5.28,5.29,354600.0,5.1709,5.1807,5.1612,5.1709,354600.0
2011-11-14 11:30:00,5.29,5.31,5.29,5.29,276100.0,5.1709,5.1905,5.1709,5.1709,276100.0
2011-11-14 11:40:00,5.29,5.3,5.26,5.28,278800.0,5.1709,5.1807,5.1416,5.1612,278800.0
2011-11-14 11:50:00,5.27,5.28,5.25,5.26,293800.0,5.1514,5.1612,5.1318,5.1416,293800.0
2011-11-14 12:00:00,5.26,5.27,5.24,5.27,437000.0,5.1416,5.1514,5.1221,5.1514,437000.0
2011-11-14 12:10:00,5.27,5.28,5.25,5.25,290100.0,5.1514,5.1612,5.1318,5.1318,290100.0
2011-11-14 12:20:00,5.25,5.26,5.22,5.24,298600.0,5.1318,5.1416,5.1025,5.1221,298600.0
2011-11-14 12:30:00,5.23,5.24,5.22,5.24,536800.0,5.1123,5.1221,5.1025,5.1221,536800.0
2011-11-14 12:40:00,5.24,5.25,5.23,5.24,206400.0,5.1221,5.1318,5.1123,5.1221,206400.0
2011-11-14 12:50:00,5.25,5.26,5.24,5.26,194300.0,5.1318,5.1416,5.1221,5.1416,194300.0
2011-11-14 13:00:00,5.25,5.26,5.25,5.25,196800.0,5.1318,5.1416,5.1318,5.1318,196800.0
2011-11-14 13:10:00,5.26,5.28,5.25,5.27,198100.0,5.1416,5.1612,5.1318,5.1514,198100.0
2011-11-14 13:20:00,5.28,5.28,5.27,5.28,98900.0,5.1612,5.1612,5.1514,5.1612,98900.0
2011-11-14 13:30:00,5.27,5.29,5.26,5.29,315000.0,5.1514,5.1709,5.1416,5.1709,315000.0
2011-11-14 13:40:00,5.29,5.29,5.26,5.26,141600.0,5.1709,5.1709,5.1416,5.1416,141600.0
2011-11-14 13:50:00,5.26,5.31,5.26,5.29,999300.0,5.1416,5.1905,5.1416,5.1709,999300.0
2011-11-14 14:00:00,5.29,5.31,5.29,5.31,668500.0,5.1709,5.1905,5.1709,5.1905,668500.0
2011-11-14 14:10:00,5.31,5.37,5.3,5.34,1425900.0,5.1905,5.2491,5.1807,5.2198,1425900.0
2011-11-14 14:20:00,5.34,5.35,5.31,5.31,250400.0,5.2198,5.2296,5.1905,5.1905,250400.0
2011-11-14 14:30:00,5.31,5.32,5.3,5.31,161800.0,5.1905,5.2003,5.1807,5.1905,161800.0
2011-11-14 14:40:00,5.31,5.31,5.3,5.3,238500.0,5.1905,5.1905,5.1807,5.1807,238500.0
2011-11-14 14:50:00,5.3,5.31,5.28,5.29,274300.0,5.1807,5.1905,5.1612,5.1709,274300.0
2011-11-14 15:00:00,5.28,5.32,5.27,5.32,953300.0,5.1612,5.2003,5.1514,5.2003,953300.0
2011-11-14 15:10:00,5.31,5.32,5.3,5.3,330000.0,5.1905,5.2003,5.1807,5.1807,330000.0
2011-11-14 15:20:00,5.3,5.33,5.3,5.31,780100.0,5.1807,5.21,5.1807,5.1905,780100.0
2011-11-14 15:30:00,5.32,5.36,5.31,5.35,1515400.0,5.2003,5.2394,5.1905,5.2296,1515400.0
2011-11-14 15:40:00,5.35,5.37,5.34,5.35,987100.0,5.2296,5.2491,5.2198,5.2296,987100.0
2011-11-14 15:50:00,5.34,5.36,5.33,5.36,2501400.0,5.2198,5.2394,5.21,5.2394,2501400.0
2011-11-15 09:30:00,5.31,5.33,5.25,5.32,1732400.0,5.1905,5.21,5.1318,5.2003,1732400.0
2011-11-15 09:40:00,5.33,5.39,5.32,5.33,629100.0,5.21,5.2687,5.2003,5.21,629100.0
2011-11-15 09:50:00,5.33,5.35,5.33,5.34,224300.0,5.21,5.2296,5.21,5.2198,224300.0
2011-11-15 10:00:00,5.34,5.35,5.3,5.3,1122100.0,5.2198,5.2296,5.1807,5.1807,1122100.0
2011-11-15 10:10:00,5.3,5.31,5.28,5.3,878100.0,5.1807,5.1905,5.1612,5.1807,878100.0
2011-11-15 10:20:00,5.3,5.37,5.3,5.36,564300.0,5.1807,5.2491,5.1807,5.2394,564300.0
2011-11-15 10:30:00,5.36,5.41,5.36,5.36,1259400.0,5.2394,5.2882,5.2394,5.2394,1259400.0
2011-11-15 10:40:00,5.36,5.41,5.33,5.39,1786500.0,5.2394,5.2882,5.21,5.2687,1786500.0
2011-11-15 10:50:00,5.4,5.4,5.36,5.37,835600.0,5.2785,5.2785,5.2394,5.2491,835600.0
2011-11-15 11:00:00,5.37,5.4,5.36,5.4,1679000.0,5.2491,5.2785,5.2394,5.2785,1679000.0
2011-11-15 11:10:00,5.4,5.42,5.37,5.38,711000.0,5.2785,5.298,5.2491,5.2589,711000.0
2011-11-15 11:20:00,5.38,5.4,5.37,5.4,1022700.0,5.2589,5.2785,5.2491,5.2785,1022700.0
2011-11-15 11:30:00,5.4,5.4,5.37,5.38,382200.0,5.2785,5.2785,5.2491,5.2589,382200.0
2011-11-15 11:40:00,5.39,5.41,5.38,5.39,343900.0,5.2687,5.2882,5.2589,5.2687,343900.0
2011-11-15 11:50:00,5.4,5.44,5.39,5.44,684000.0,5.2785,5.3176,5.2687,5.3176,684000.0
2011-11-15 12:00:00,5.44,5.45,5.42,5.43,719700.0,5.3176,5.3273,5.298,5.3078,719700.0
2011-11-15 12:10:00,5.43,5.44,5.42,5.42,314400.0,5.3078,5.3176,5.298,5.298,314400.0
2011-11-15 12:20:00,5.42,5.46,5.42,5.46,587300.0,5.298,5.3371,5.298,5.3371,587300.0
2011-11-15 12:30:00,5.46,5.5,5.45,5.5,1878200.0,5.3371,5.3762,5.3273,5.3762,1878200.0
2011-11-15 12:40:00,5.5,5.52,5.49,5.49,861700.0,5.3762,5.3958,5.3664,5.3664,861700.0
2011-11-15 12:50:00,5.5,5.55,5.49,5.54,969100.0,5.3762,5.4251,5.3664,5.4153,969100.0
2011-11-15 13:00:00,5.55,5.57,5.52,5.57,988100.0,5.4251,5.4446,5.3958,5.4446,988100.0
2011-11-15 13:10:00,5.57,5.57,5.51,5.52,718800.0,5.4446,5.4446,5.386,5.3958,718800.0
2011-11-15 13:20:00,5.52,5.53,5.51,5.52,400600.0,5.3958,5.4055,5.386,5.3958,400600.0
2011-11-15 13:30:00,5.52,5.58,5.51,5.58,713500.0,5.3958,5.4544,5.386,5.4544,713500.0
2011-11-15 13:40:00,5.58,5.61,5.57,5.6,587200.0,5.4544,5.4837,5.4446,5.474,587200.0
2011-11-15 13:50:00,5.61,5.62,5.6,5.61,1234800.0,5.4837,5.4935,5.474,5.4837,1234800.0
2011-11-15 14:00:00,5.61,5.68,5.6,5.67,1366000.0,5.4837,5.5522,5.474,5.5424,1366000.0
2011-11-15 14:10:00,5.67,5.71,5.64,5.64,3155200.0,5.5424,5.5815,5.5131,5.5131,3155200.0
2011-11-15 14:20:00,5.64,5.66,5.62,5.63,1129300.0,5.5131,5.5326,5.4935,5.5033,1129300.0
2011-11-15 14:30:00,5.64,5.65,5.61,5.61,659600.0,5.5131,5.5228,5.4837,5.4837,659600.0
2011-11-15 14:40:00,5.61,5.62,5.57,5.58,838600.0,5.4837,5.4935,5.4446,5.4544,838600.0
2011-11-15 14:50:00,5.58,5.6,5.57,5.58,599500.0,5.4544,5.474,5.4446,5.4544,599500.0
2011-11-15 15:00:00,5.58,5.61,5.55,5.56,1435300.0,5.4544,5.4837,5.4251,5.4349,1435300.0
2011-11-15 15:10:00,5.56,5.56,5.51,5.52,588800.0,5.4349,5.4349,5.386,5.3958,588800.0
2011-11-15 15:20:00,5.51,5.57,5.51,5.55,1124600.0,5.386,5.4446,5.386,5.4251,1124600.0
2011-11-15 15:30:00,5.56,5.56,5.52,5.54,1326400.0,5.4349,5.4349,5.3958,5.4153,1326400.0
2011-11-15 15:40:00,5.54,5.55,5.5,5.52,978500.0,5.4153,5.4251,5.3762,5.3958,978500.0
2011-11-15 15:50:00,5.52,5.52,5.46,5.47,2586100.0,5.3958,5.3958,5.3371,5.3469,2586100.0
2011-11-16 09:30:00,5.46,5.54,5.45,5.52,1265300.0,5.3371,5.4153,5.3273,5.3958,1265300.0
2011-11-16 09:40:00,5.52,5.64,5.49,5.61,1583800.0,5.3958,5.5131,5.3664,5.4837,1583800.0
2011-11-16 09:50:00,5.61,5.64,5.6,5.61,938600.0,5.4837,5.5131,5.474,5.4837,938600.0
2011-11-16 10:00:00,5.61,5.62,5.58,5.58,614800.0,5.4837,5.4935,5.4544,5.4544,614800.0
2011-11-16 10:10:00,5.58,5.63,5.58,5.62,1379000.0,5.4544,5.5033,5.4544,5.4935,1379000.0
2011-11-16 10:20:00,5.62,5.65,5.62,5.63,1274500.0,5.4935,5.5228,5.4935,5.5033,1274500.0
2011-11-16 10:30:00,5.63,5.68,5.62,5.66,887200.0,5.5033,5.5522,5.4935,5.5326,887200.0
2011-11-16 10:40:00,5.65,5.72,5.65,5.7,1564700.0,5.5228,5.5913,5.5228,5.5717,1564700.0
2011-11-16 10:50:00,5.7,5.79,5.7,5.79,3281800.0,5.5717,5.6597,5.5717,5.6597,3281800.0
2011-11-16 11:00:00,5.79,5.79,5.76,5.78,1526600.0,5.6597,5.6597,5.6304,5.6499,1526600.0
2011-11-16 11:10:00,5.78,5.78,5.73,5.74,1031800.0,5.6499,5.6499,5.601,5.6108,1031800.0
2011-11-16 11:20:00,5.74,5.75,5.72,5.72,841900.0,5.6108,5.6206,5.5913,5.5913,841900.0
2011-11-16 11:30:00,5.72,5.74,5.69,5.7,904800.0,5.5913,5.6108,5.5619,5.5717,904800.0
2011-11-16 11:40:00,5.69,5.71,5.68,5.69,556800.0,5.5619,5.5815,5.5522,5.5619,556800.0
2011-11-16 11:50:00,5.69,5.7,5.69,5.69,519700.0,5.5619,5.5717,5.5619,5.5619,519700.0
2011-11-16 12:00:00,5.69,5.7,5.67,5.68,398500.0,5.5619,5.5717,5.5424,5.5522,398500.0
2011-11-16 12:10:00,5.69,5.71,5.65,5.7,804300.0,5.5619,5.5815,5.5228,5.5717,804300.0
2011-11-16 12:20:00,5.7,5.73,5.69,5.73,473000.0,5.5717,5.601,5.5619,5.601,473000.0
2011-11-16 12:30:00,5.72,5.81,5.71,5.79,2499800.0,5.5913,5.6792,5.5815,5.6597,2499800.0
2011-11-16 12:40:00,5.79,5.79,5.72,5.72,714900.0,5.6597,5.6597,5.5913,5.5913,714900.0
2011-11-16 12:50:00,5.72,5.73,5.7,5.7,621800.0,5.5913,5.601,5.5717,5.5717,621800.0
2011-11-16 13:00:00,5.7,5.72,5.69,5.7,604200.0,5.5717,5.5913,5.5619,5.5717,604200.0
2011-11-16 13:10:00,5.71,5.71,5.69,5.7,712900.0,5.5815,5.5815,5.5619,5.5717,712900.0
2011-11-16 13:20:00,5.7,5.7,5.69,5.7,224800.0,5.5717,5.5717,5.5619,5.5717,224800.0
2011-11-16 13:30:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 13:40:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 13:50:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 14:00:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 14:10:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 14:20:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 14:30:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 14:40:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 14:50:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 15:00:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 15:10:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 15:20:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 15:30:00,5.7,5.7,5.7,5.7,0.0,5.5717,5.5717,5.5717,5.5717,0.0
2011-11-16 15:40:00,6.5,6.84,6.0,6.62,22748800.0,6.3537,6.686,5.865,6.471,22748800.0
2011-11-16 15:50:00,6.61,6.77,6.6,6.72,19218500.0,6.4612,6.6176,6.4515,6.5688,19218500.0
2011-11-17 09:30:00,6.93,7.0,6.75,6.76,10106800.0,6.774,6.8424,6.5981,6.6078,10106800.0
2011-11-17 09:40:00,6.76,6.81,6.57,6.65,5813100.0,6.6078,6.6567,6.4221,6.5003,5813100.0
2011-11-17 09:50:00,6.65,6.66,6.58,6.6,3842300.0,6.5003,6.5101,6.4319,6.4515,3842300.0
2011-11-17 10:00:00,6.6,6.67,6.53,6.65,3878600.0,6.4515,6.5199,6.383,6.5003,3878600.0
2011-11-17 10:10:00,6.66,6.68,6.6,6.62,2628200.0,6.5101,6.5297,6.4515,6.471,2628200.0
2011-11-17 10:20:00,6.63,6.64,6.58,6.64,3571400.0,6.4808,6.4906,6.4319,6.4906,3571400.0
2011-11-17 10:30:00,6.64,6.64,6.55,6.6,2821700.0,6.4906,6.4906,6.4026,6.4515,2821700.0
2011-11-17 10:40:00,6.61,6.61,6.5,6.54,2785800.0,6.4612,6.4612,6.3537,6.3928,2785800.0
2011-11-17 10:50:00,6.54,6.57,6.52,6.56,2016200.0,6.3928,6.4221,6.3733,6.4124,2016200.0
2011-11-17 11:00:00,6.56,6.57,6.52,6.55,2384900.0,6.4124,6.4221,6.3733,6.4026,2384900.0
2011-11-17 11:10:00,6.56,6.56,6.5,6.51,2062300.0,6.4124,6.4124,6.3537,6.3635,2062300.0
2011-11-17 11:20:00,6.51,6.55,6.48,6.54,1720400.0,6.3635,6.4026,6.3342,6.3928,1720400.0
2011-11-17 11:30:00,6.54,6.57,6.53,6.56,1342400.0,6.3928,6.4221,6.383,6.4124,1342400.0
2011-11-17 11:40:00,6.56,6.61,6.54,6.55,1336700.0,6.4124,6.4612,6.3928,6.4026,1336700.0
2011-11-17 11:50:00,6.56,6.57,6.53,6.54,1176300.0,6.4124,6.4221,6.383,6.3928,1176300.0
2011-11-17 12:00:00,6.54,6.56,6.51,6.52,935800.0,6.3928,6.4124,6.3635,6.3733,935800.0
2011-11-17 12:10:00,6.52,6.54,6.5,6.53,1170200.0,6.3733,6.3928,6.3537,6.383,1170200.0
2011-11-17 12:20:00,6.54,6.56,6.53,6.53,900200.0,6.3928,6.4124,6.383,6.383,900200.0
2011-11-17 12:30:00,6.53,6.53,6.32,6.35,2663700.0,6.383,6.383,6.1778,6.2071,2663700.0
2011-11-17 12:40:00,6.35,6.47,6.32,6.46,1968100.0,6.2071,6.3244,6.1778,6.3146,1968100.0
2011-11-17 12:50:00,6.47,6.49,6.43,6.49,1894300.0,6.3244,6.3439,6.2853,6.3439,1894300.0
2011-11-17 13:00:00,6.49,6.5,6.4,6.41,1236100.0,6.3439,6.3537,6.256,6.2657,1236100.0
2011-11-17 13:10:00,6.4,6.5,6.4,6.48,2504100.0,6.256,6.3537,6.256,6.3342,2504100.0
2011-11-17 13:20:00,6.47,6.5,6.45,6.47,1711800.0,6.3244,6.3537,6.3048,6.3244,1711800.0
2011-11-17 13:30:00,6.47,6.49,6.43,6.46,1580300.0,6.3244,6.3439,6.2853,6.3146,1580300.0
2011-11-17 13:40:00,6.47,6.47,6.43,6.44,859900.0,6.3244,6.3244,6.2853,6.2951,859900.0
2011-11-17 13:50:00,6.43,6.46,6.39,6.46,1797000.0,6.2853,6.3146,6.2462,6.3146,1797000.0
2011-11-17 14:00:00,6.45,6.46,6.4,6.41,1096200.0,6.3048,6.3146,6.256,6.2657,1096200.0
2011-11-17 14:10:00,6.41,6.43,6.39,6.4,1259100.0,6.2657,6.2853,6.2462,6.256,1259100.0
2011-11-17 14:20:00,6.41,6.44,6.38,6.43,1838200.0,6.2657,6.2951,6.2364,6.2853,1838200.0
2011-11-17 14:30:00,6.43,6.44,6.39,6.4,1257300.0,6.2853,6.2951,6.2462,6.256,1257300.0
2011-11-17 14:40:00,6.39,6.44,6.39,6.41,1452700.0,6.2462,6.2951,6.2462,6.2657,1452700.0
2011-11-17 14:50:00,6.41,6.42,6.34,6.35,1321400.0,6.2657,6.2755,6.1973,6.2071,1321400.0
2011-11-17 15:00:00,6.35,6.37,6.3,6.32,1138800.0,6.2071,6.2266,6.1582,6.1778,1138800.0
2011-11-17 15:10:00,6.32,6.33,6.28,6.32,2049200.0,6.1778,6.1875,6.1387,6.1778,2049200.0
2011-11-17 15:20:00,6.32,6.37,6.3,6.36,1436300.0,6.1778,6.2266,6.1582,6.2169,1436300.0
2011-11-17 15:30:00,6.35,6.36,6.31,6.31,1478700.0,6.2071,6.2169,6.168,6.168,1478700.0
2011-11-17 15:40:00,6.32,6.36,6.3,6.36,2113600.0,6.1778,6.2169,6.1582,6.2169,2113600.0
2011-11-17 15:50:00,6.36,6.36,6.31,6.34,5351100.0,6.2169,6.2169,6.168,6.1973,5351100.0
2011-11-18 09:30:00,6.37,6.53,6.35,6.45,3413500.0,6.2266,6.383,6.2071,6.3048,3413500.0
2011-11-18 09:40:00,6.45,6.48,6.41,6.41,1081900.0,6.3048,6.3342,6.2657,6.2657,1081900.0
2011-11-18 09:50:00,6.41,6.47,6.41,6.42,1261300.0,6.2657,6.3244,6.2657,6.2755,1261300.0
2011-11-18 10:00:00,6.42,6.44,6.35,6.35,1193500.0,6.2755,6.2951,6.2071,6.2071,1193500.0
2011-11-18 10:10:00,6.35,6.4,6.32,6.33,981000.0,6.2071,6.256,6.1778,6.1875,981000.0
2011-11-18 10:20:00,6.33,6.33,6.17,6.19,2247200.0,6.1875,6.1875,6.0311,6.0507,2247200.0
2011-11-18 10:30:00,6.19,6.26,6.19,6.25,1026500.0,6.0507,6.1191,6.0507,6.1093,1026500.0
2011-11-18 10:40:00,6.25,6.29,6.23,6.28,891200.0,6.1093,6.1484,6.0898,6.1387,891200.0
2011-11-18 10:50:00,6.27,6.33,6.27,6.31,1672700.0,6.1289,6.1875,6.1289,6.168,1672700.0
2011-11-18 11:00:00,6.3,6.33,6.26,6.3,1421900.0,6.1582,6.1875,6.1191,6.1582,1421900.0
2011-11-18 11:10:00,6.29,6.32,6.27,6.29,636200.0,6.1484,6.1778,6.1289,6.1484,636200.0
2011-11-18 11:20:00,6.28,6.3,6.26,6.29,474700.0,6.1387,6.1582,6.1191,6.1484,474700.0
2011-11-18 11:30:00,6.29,6.31,6.28,6.31,574300.0,6.1484,6.168,6.1387,6.168,574300.0
2011-11-18 11:40:00,6.31,6.33,6.29,6.31,1310900.0,6.168,6.1875,6.1484,6.168,1310900.0
2011-11-18 11:50:00,6.3,6.32,6.26,6.27,918400.0,6.1582,6.1778,6.1191,6.1289,918400.0
2011-11-18 12:00:00,6.27,6.27,6.15,6.23,1748600.0,6.1289,6.1289,6.0116,6.0898,1748600.0
2011-11-18 12:10:00,6.22,6.23,6.2,6.2,619200.0,6.08,6.0898,6.0605,6.0605,619200.0
2011-11-18 12:20:00,6.2,6.22,6.18,6.2,542000.0,6.0605,6.08,6.0409,6.0605,542000.0
2011-11-18 12:30:00,6.21,6.23,6.19,6.21,445500.0,6.0702,6.0898,6.0507,6.0702,445500.0
2011-11-18 12:40:00,6.2,6.22,6.2,6.2,687700.0,6.0605,6.08,6.0605,6.0605,687700.0
2011-11-18 12:50:00,6.2,6.21,6.2,6.2,211300.0,6.0605,6.0702,6.0605,6.0605,211300.0
2011-11-18 13:00:00,6.2,6.21,6.2,6.2,167400.0,6.0605,6.0702,6.0605,6.0605,167400.0
2011-11-18 13:10:00,6.2,6.26,6.2,6.24,625200.0,6.0605,6.1191,6.0605,6.0996,625200.0
2011-11-18 13:20:00,6.24,6.25,6.22,6.24,327400.0,6.0996,6.1093,6.08,6.0996,327400.0
2011-11-18 13:30:00,6.23,6.3,6.23,6.3,1068000.0,6.0898,6.1582,6.0898,6.1582,1068000.0
2011-11-18 13:40:00,6.3,6.32,6.29,6.31,1008800.0,6.1582,6.1778,6.1484,6.168,1008800.0
2011-11-18 13:50:00,6.31,6.37,6.31,6.35,1078500.0,6.168,6.2266,6.168,6.2071,1078500.0
2011-11-18 14:00:00,6.34,6.35,6.29,6.3,836200.0,6.1973,6.2071,6.1484,6.1582,836200.0
2011-11-18 14:10:00,6.3,6.34,6.29,6.31,597400.0,6.1582,6.1973,6.1484,6.168,597400.0
2011-11-18 14:20:00,6.3,6.31,6.28,6.29,330900.0,6.1582,6.168,6.1387,6.1484,330900.0
2011-11-18 14:30:00,6.29,6.33,6.29,6.33,829300.0,6.1484,6.1875,6.1484,6.1875,829300.0
2011-11-18 14:40:00,6.33,6.34,6.32,6.33,663900.0,6.1875,6.1973,6.1778,6.1875,663900.0
2011-11-18 14:50:00,6.33,6.33,6.3,6.31,647700.0,6.1875,6.1875,6.1582,6.168,647700.0
2011-11-18 15:00:00,6.31,6.32,6.28,6.32,769000.0,6.168,6.1778,6.1387,6.1778,769000.0
2011-11-18 15:10:00,6.32,6.34,6.3,6.3,709000.0,6.1778,6.1973,6.1582,6.1582,709000.0
2011-11-18 15:20:00,6.3,6.31,6.28,6.3,794000.0,6.1582,6.168,6.1387,6.1582,794000.0
2011-11-18 15:30:00,6.3,6.32,6.29,6.29,760500.0,6.1582,6.1778,6.1484,6.1484,760500.0
2011-11-18 15:40:00,6.29,6.34,6.27,6.34,1970000.0,6.1484,6.1973,6.1289,6.1973,1970000.0
2011-11-18 15:50:00,6.33,6.36,6.29,6.29,3743700.0,6.1875,6.2169,6.1484,6.1484,3743700.0
2011-11-21 09:30:00,6.08,6.1,5.96,6.0,1995400.0,5.9432,5.9627,5.8259,5.865,1995400.0
2011-11-21 09:40:00,6.0,6.03,5.92,5.94,1626500.0,5.865,5.8943,5.7868,5.8063,1626500.0
2011-11-21 09:50:00,5.94,5.95,5.87,5.88,2170700.0,5.8063,5.8161,5.7379,5.7477,2170700.0
2011-11-21 10:00:00,5.88,5.95,5.86,5.89,1815100.0,5.7477,5.8161,5.7281,5.7574,1815100.0
2011-11-21 10:10:00,5.89,5.98,5.89,5.97,2481400.0,5.7574,5.8454,5.7574,5.8356,2481400.0
2011-11-21 10:20:00,5.98,6.03,5.96,6.0,1792000.0,5.8454,5.8943,5.8259,5.865,1792000.0
2011-11-21 10:30:00,6.0,6.01,5.95,6.0,1258900.0,5.865,5.8747,5.8161,5.865,1258900.0
2011-11-21 10:40:00,6.0,6.03,5.99,6.0,1306800.0,5.865,5.8943,5.8552,5.865,1306800.0
2011-11-21 10:50:00,6.0,6.02,5.94,5.95,1936500.0,5.865,5.8845,5.8063,5.8161,1936500.0
2011-11-21 11:00:00,5.95,6.0,5.94,5.98,1386800.0,5.8161,5.865,5.8063,5.8454,1386800.0
2011-11-21 11:10:00,5.98,6.01,5.98,5.99,605600.0,5.8454,5.8747,5.8454,5.8552,605600.0
2011-11-21 11:20:00,5.99,6.03,5.98,6.0,602100.0,5.8552,5.8943,5.8454,5.865,602100.0
2011-11-21 11:30:00,6.01,6.02,5.98,5.98,410000.0,5.8747,5.8845,5.8454,5.8454,410000.0
2011-11-21 11:40:00,5.98,6.03,5.97,6.02,583600.0,5.8454,5.8943,5.8356,5.8845,583600.0
2011-11-21 11:50:00,6.03,6.05,6.01,6.04,779100.0,5.8943,5.9138,5.8747,5.9041,779100.0
2011-11-21 12:00:00,6.03,6.04,6.01,6.01,301000.0,5.8943,5.9041,5.8747,5.8747,301000.0
2011-11-21 12:10:00,6.01,6.04,6.0,6.03,385500.0,5.8747,5.9041,5.865,5.8943,385500.0
2011-11-21 12:20:00,6.03,6.03,6.01,6.02,365700.0,5.8943,5.8943,5.8747,5.8845,365700.0
2011-11-21 12:30:00,6.02,6.05,6.01,6.04,351300.0,5.8845,5.9138,5.8747,5.9041,351300.0
2011-11-21 12:40:00,6.04,6.06,6.03,6.04,321700.0,5.9041,5.9236,5.8943,5.9041,321700.0
2011-11-21 12:50:00,6.05,6.05,6.02,6.02,210400.0,5.9138,5.9138,5.8845,5.8845,210400.0
2011-11-21 13:00:00,6.02,6.08,6.02,6.06,274100.0,5.8845,5.9432,5.8845,5.9236,274100.0
2011-11-21 13:10:00,6.06,6.1,6.06,6.09,609400.0,5.9236,5.9627,5.9236,5.9529,609400.0
2011-11-21 13:20:00,6.09,6.11,6.05,6.05,422300.0,5.9529,5.9725,5.9138,5.9138,422300.0
2011-11-21 13:30:00,6.05,6.05,6.03,6.05,391500.0,5.9138,5.9138,5.8943,5.9138,391500.0
2011-11-21 13:40:00,6.05,6.05,6.01,6.01,239200.0,5.9138,5.9138,5.8747,5.8747,239200.0
2011-11-21 13:50:00,6.01,6.03,6.0,6.03,466600.0,5.8747,5.8943,5.865,5.8943,466600.0
2011-11-21 14:00:00,6.02,6.09,6.01,6.04,2086700.0,5.8845,5.9529,5.8747,5.9041,2086700.0
2011-11-21 14:10:00,6.04,6.15,6.04,6.14,1536400.0,5.9041,6.0116,5.9041,6.0018,1536400.0
2011-11-21 14:20:00,6.14,6.15,6.11,6.12,1057000.0,6.0018,6.0116,5.9725,5.9823,1057000.0
2011-11-21 14:30:00,6.11,6.15,6.1,6.12,660700.0,5.9725,6.0116,5.9627,5.9823,660700.0
2011-11-21 14:40:00,6.11,6.16,6.11,6.12,879000.0,5.9725,6.0214,5.9725,5.9823,879000.0
2011-11-21 14:50:00,6.12,6.13,6.1,6.12,597900.0,5.9823,5.992,5.9627,5.9823,597900.0
2011-11-21 15:00:00,6.12,6.13,6.08,6.12,618600.0,5.9823,5.992,5.9432,5.9823,618600.0
2011-11-21 15:10:00,6.11,6.14,6.07,6.12,1290800.0,5.9725,6.0018,5.9334,5.9823,1290800.0
2011-11-21 15:20:00,6.12,6.15,6.1,6.12,1378600.0,5.9823,6.0116,5.9627,5.9823,1378600.0
2011-11-21 15:30:00,6.13,6.15,6.11,6.13,1176700.0,5.992,6.0116,5.9725,5.992,1176700.0
2011-11-21 15:40:00,6.13,6.14,6.1,6.12,1225100.0,5.992,6.0018,5.9627,5.9823,1225100.0
2011-11-21 15:50:00,6.13,6.13,6.08,6.09,2482000.0,5.992,5.992,5.9432,5.9529,2482000.0
2011-11-22 09:30:00,6.06,6.14,6.01,6.14,1090900.0,5.9236,6.0018,5.8747,6.0018,1090900.0
2011-11-22 09:40:00,6.14,6.36,6.13,6.29,2380800.0,6.0018,6.2169,5.992,6.1484,2380800.0
2011-11-22 09:50:00,6.28,6.29,6.22,6.25,1523200.0,6.1387,6.1484,6.08,6.1093,1523200.0
2011-11-22 10:00:00,6.25,6.26,6.16,6.22,2160000.0,6.1093,6.1191,6.0214,6.08,2160000.0
2011-11-22 10:10:00,6.23,6.27,6.18,6.27,1484400.0,6.0898,6.1289,6.0409,6.1289,1484400.0
2011-11-22 10:20:00,6.27,6.3,6.25,6.29,1260800.0,6.1289,6.1582,6.1093,6.1484,1260800.0
2011-11-22 10:30:00,6.29,6.29,6.22,6.26,898700.0,6.1484,6.1484,6.08,6.1191,898700.0
2011-11-22 10:40:00,6.25,6.26,6.18,6.18,879500.0,6.1093,6.1191,6.0409,6.0409,879500.0
2011-11-22 10:50:00,6.18,6.25,6.18,6.25,1260700.0,6.0409,6.1093,6.0409,6.1093,1260700.0
2011-11-22 11:00:00,6.24,6.25,6.17,6.18,3762800.0,6.0996,6.1093,6.0311,6.0409,3762800.0
2011-11-22 11:10:00,6.18,6.2,6.17,6.17,362300.0,6.0409,6.0605,6.0311,6.0311,362300.0
2011-11-22 11:20:00,6.18,6.19,6.16,6.17,730400.0,6.0409,6.0507,6.0214,6.0311,730400.0
2011-11-22 11:30:00,6.17,6.18,6.1,6.1,1070700.0,6.0311,6.0409,5.9627,5.9627,1070700.0
2011-11-22 11:40:00,6.1,6.16,6.08,6.15,1597100.0,5.9627,6.0214,5.9432,6.0116,1597100.0
2011-11-22 11:50:00,6.15,6.23,6.13,6.21,885500.0,6.0116,6.0898,5.992,6.0702,885500.0
2011-11-22 12:00:00,6.22,6.24,6.19,6.22,1145800.0,6.08,6.0996,6.0507,6.08,1145800.0
2011-11-22 12:10:00,6.22,6.22,6.19,6.21,385600.0,6.08,6.08,6.0507,6.0702,385600.0
2011-11-22 12:20:00,6.21,6.21,6.17,6.18,536300.0,6.0702,6.0702,6.0311,6.0409,536300.0
2011-11-22 12:30:00,6.18,6.22,6.18,6.2,460000.0,6.0409,6.08,6.0409,6.0605,460000.0
2011-11-22 12:40:00,6.2,6.2,6.19,6.2,122300.0,6.0605,6.0605,6.0507,6.0605,122300.0
2011-11-22 12:50:00,6.19,6.23,6.19,6.22,445200.0,6.0507,6.0898,6.0507,6.08,445200.0
2011-11-22 13:00:00,6.22,6.24,6.2,6.21,260500.0,6.08,6.0996,6.0605,6.0702,260500.0
2011-11-22 13:10:00,6.2,6.24,6.19,6.24,450500.0,6.0605,6.0996,6.0507,6.0996,450500.0
2011-11-22 13:20:00,6.24,6.24,6.2,6.2,241800.0,6.0996,6.0996,6.0605,6.0605,241800.0
2011-11-22 13:30:00,6.2,6.26,6.2,6.25,608100.0,6.0605,6.1191,6.0605,6.1093,608100.0
2011-11-22 13:40:00,6.26,6.26,6.24,6.25,548800.0,6.1191,6.1191,6.0996,6.1093,548800.0
2011-11-22 13:50:00,6.25,6.25,6.2,6.2,607800.0,6.1093,6.1093,6.0605,6.0605,607800.0
2011-11-22 14:00:00,6.21,6.22,6.18,6.21,366000.0,6.0702,6.08,6.0409,6.0702,366000.0
2011-11-22 14:10:00,6.21,6.22,6.2,6.21,147600.0,6.0702,6.08,6.0605,6.0702,147600.0
2011-11-22 14:20:00,6.21,6.21,6.17,6.19,913600.0,6.0702,6.0702,6.0311,6.0507,913600.0
2011-11-22 14:30:00,6.19,6.2,6.18,6.2,279900.0,6.0507,6.0605,6.0409,6.0605,279900.0
2011-11-22 14:40:00,6.19,6.21,6.19,6.19,523300.0,6.0507,6.0702,6.0507,6.0507,523300.0
2011-11-22 14:50:00,6.19,6.2,6.15,6.15,427400.0,6.0507,6.0605,6.0116,6.0116,427400.0
2011-11-22 15:00:00,6.16,6.18,6.11,6.12,851600.0,6.0214,6.0409,5.9725,5.9823,851600.0
2011-11-22 15:10:00,6.11,6.14,6.1,6.13,1317700.0,5.9725,6.0018,5.9627,5.992,1317700.0
2011-11-22 15:20:00,6.13,6.16,6.12,6.15,503500.0,5.992,6.0214,5.9823,6.0116,503500.0
2011-11-22 15:30:00,6.15,6.16,6.12,6.13,724000.0,6.0116,6.0214,5.9823,5.992,724000.0
2011-11-22 15:40:00,6.12,6.14,6.1,6.12,693300.0,5.9823,6.0018,5.9627,5.9823,693300.0
2011-11-22 15:50:00,6.12,6.13,6.09,6.1,2363200.0,5.9823,5.992,5.9529,5.9627,2363200.0
2011-11-23 09:30:00,6.03,6.04,5.98,6.01,1885200.0,5.8943,5.9041,5.8454,5.8747,1885200.0
2011-11-23 09:40:00,6.01,6.01,5.92,5.95,1118500.0,5.8747,5.8747,5.7868,5.8161,1118500.0
2011-11-23 09:50:00,5.95,5.97,5.94,5.96,751000.0,5.8161,5.8356,5.8063,5.8259,751000.0
2011-11-23 10:00:00,5.96,5.98,5.93,5.94,1206700.0,5.8259,5.8454,5.7965,5.8063,1206700.0
2011-11-23 10:10:00,5.93,5.94,5.81,5.81,1473000.0,5.7965,5.8063,5.6792,5.6792,1473000.0
2011-11-23 10:20:00,5.82,5.84,5.78,5.79,1398100.0,5.689,5.7086,5.6499,5.6597,1398100.0
2011-11-23 10:30:00,5.78,5.8,5.72,5.76,2292000.0,5.6499,5.6695,5.5913,5.6304,2292000.0
2011-11-23 10:40:00,5.76,5.78,5.69,5.69,1683400.0,5.6304,5.6499,5.5619,5.5619,1683400.0
2011-11-23 10:50:00,5.69,5.76,5.67,5.76,2904800.0,5.5619,5.6304,5.5424,5.6304,2904800.0
2011-11-23 11:00:00,5.76,5.81,5.75,5.8,1440000.0,5.6304,5.6792,5.6206,5.6695,1440000.0
2011-11-23 11:10:00,5.8,5.85,5.78,5.84,903800.0,5.6695,5.7183,5.6499,5.7086,903800.0
2011-11-23 11:20:00,5.84,5.86,5.82,5.82,1547100.0,5.7086,5.7281,5.689,5.689,1547100.0
2011-11-23 11:30:00,5.82,5.84,5.78,5.83,1697100.0,5.689,5.7086,5.6499,5.6988,1697100.0
2011-11-23 11:40:00,5.83,5.86,5.83,5.85,510400.0,5.6988,5.7281,5.6988,5.7183,510400.0
2011-11-23 11:50:00,5.85,5.88,5.83,5.83,414800.0,5.7183,5.7477,5.6988,5.6988,414800.0
2011-11-23 12:00:00,5.83,5.88,5.83,5.86,845400.0,5.6988,5.7477,5.6988,5.7281,845400.0
2011-11-23 12:10:00,5.87,5.92,5.87,5.88,709300.0,5.7379,5.7868,5.7379,5.7477,709300.0
2011-11-23 12:20:00,5.89,5.93,5.88,5.91,434000.0,5.7574,5.7965,5.7477,5.777,434000.0
2011-11-23 12:30:00,5.92,5.92,5.89,5.89,717400.0,5.7868,5.7868,5.7574,5.7574,717400.0
2011-11-23 12:40:00,5.89,5.89,5.86,5.88,119800.0,5.7574,5.7574,5.7281,5.7477,119800.0
2011-11-23 12:50:00,5.88,5.89,5.87,5.88,291000.0,5.7477,5.7574,5.7379,5.7477,291000.0
2011-11-23 13:00:00,5.89,5.91,5.88,5.91,259400.0,5.7574,5.777,5.7477,5.777,259400.0
2011-11-23 13:10:00,5.91,5.91,5.87,5.87,258700.0,5.777,5.777,5.7379,5.7379,258700.0
2011-11-23 13:20:00,5.87,5.9,5.87,5.9,331700.0,5.7379,5.7672,5.7379,5.7672,331700.0
2011-11-23 13:30:00,5.89,5.91,5.89,5.9,704600.0,5.7574,5.777,5.7574,5.7672,704600.0
2011-11-23 13:40:00,5.9,5.9,5.88,5.88,429600.0,5.7672,5.7672,5.7477,5.7477,429600.0
2011-11-23 13:50:00,5.89,5.89,5.84,5.85,236400.0,5.7574,5.7574,5.7086,5.7183,236400.0
2011-11-23 14:00:00,5.85,5.85,5.83,5.83,334700.0,5.7183,5.7183,5.6988,5.6988,334700.0
2011-11-23 14:10:00,5.84,5.84,5.8,5.82,390200.0,5.7086,5.7086,5.6695,5.689,390200.0
2011-11-23 14:20:00,5.81,5.85,5.81,5.81,592000.0,5.6792,5.7183,5.6792,5.6792,592000.0
2011-11-23 14:30:00,5.81,5.83,5.81,5.83,167400.0,5.6792,5.6988,5.6792,5.6988,167400.0
2011-11-23 14:40:00,5.83,5.84,5.82,5.84,427800.0,5.6988,5.7086,5.689,5.7086,427800.0
2011-11-23 14:50:00,5.84,5.85,5.82,5.83,1427500.0,5.7086,5.7183,5.689,5.6988,1427500.0
2011-11-23 15:00:00,5.83,5.87,5.79,5.79,1416800.0,5.6988,5.7379,5.6597,5.6597,1416800.0
2011-11-23 15:10:00,5.79,5.83,5.78,5.79,773200.0,5.6597,5.6988,5.6499,5.6597,773200.0
2011-11-23 15:20:00,5.79,5.82,5.77,5.79,647700.0,5.6597,5.689,5.6401,5.6597,647700.0
2011-11-23 15:30:00,5.79,5.82,5.79,5.81,516300.0,5.6597,5.689,5.6597,5.6792,516300.0
2011-11-23 15:40:00,5.81,5.81,5.75,5.75,1838000.0,5.6792,5.6792,5.6206,5.6206,1838000.0
2011-11-23 15:50:00,5.75,5.79,5.71,5.71,3274200.0,5.6206,5.6597,5.5815,5.5815,3274200.0
2011-11-25 09:30:00,5.66,5.86,5.66,5.79,1475700.0,5.5326,5.7281,5.5326,5.6597,1475700.0
2011-11-25 09:40:00,5.8,5.85,5.76,5.76,602700.0,5.6695,5.7183,5.6304,5.6304,602700.0
2011-11-25 09:50:00,5.76,5.79,5.72,5.73,838200.0,5.6304,5.6597,5.5913,5.601,838200.0
2011-11-25 10:00:00,5.73,5.78,5.73,5.76,467700.0,5.601,5.6499,5.601,5.6304,467700.0
2011-11-25 10:10:00,5.76,5.81,5.74,5.81,876200.0,5.6304,5.6792,5.6108,5.6792,876200.0
2011-11-25 10:20:00,5.8,5.84,5.78,5.78,720200.0,5.6695,5.7086,5.6499,5.6499,720200.0
2011-11-25 10:30:00,5.78,5.81,5.78,5.81,248400.0,5.6499,5.6792,5.6499,5.6792,248400.0
2011-11-25 10:40:00,5.8,5.85,5.78,5.81,896000.0,5.6695,5.7183,5.6499,5.6792,896000.0
2011-11-25 10:50:00,5.8,5.85,5.79,5.79,595800.0,5.6695,5.7183,5.6597,5.6597,595800.0
2011-11-25 11:00:00,5.79,5.8,5.77,5.77,333300.0,5.6597,5.6695,5.6401,5.6401,333300.0
2011-11-25 11:10:00,5.78,5.8,5.74,5.75,473800.0,5.6499,5.6695,5.6108,5.6206,473800.0
2011-11-25 11:20:00,5.76,5.77,5.7,5.7,345500.0,5.6304,5.6401,5.5717,5.5717,345500.0
2011-11-25 11:30:00,5.7,5.72,5.67,5.68,625300.0,5.5717,5.5913,5.5424,5.5522,625300.0
2011-11-25 11:40:00,5.68,5.68,5.6,5.6,992400.0,5.5522,5.5522,5.474,5.474,992400.0
2011-11-25 11:50:00,5.61,5.62,5.53,5.54,991800.0,5.4837,5.4935,5.4055,5.4153,991800.0
2011-11-25 12:00:00,5.54,5.58,5.49,5.5,1336500.0,5.4153,5.4544,5.3664,5.3762,1336500.0
2011-11-25 12:10:00,5.5,5.52,5.46,5.5,864400.0,5.3762,5.3958,5.3371,5.3762,864400.0
2011-11-25 12:20:00,5.5,5.57,5.47,5.54,1278500.0,5.3762,5.4446,5.3469,5.4153,1278500.0
2011-11-25 12:30:00,5.55,5.56,5.52,5.55,785700.0,5.4251,5.4349,5.3958,5.4251,785700.0
2011-11-25 12:40:00,5.55,5.55,5.49,5.52,1098300.0,5.4251,5.4251,5.3664,5.3958,1098300.0
2011-11-25 12:50:00,5.53,5.58,5.5,5.5,1612900.0,5.4055,5.4544,5.3762,5.3762,1612900.0
2011-11-28 09:30:00,5.75,5.86,5.75,5.8,1651200.0,5.6206,5.7281,5.6206,5.6695,1651200.0
2011-11-28 09:40:00,5.8,5.82,5.75,5.76,947700.0,5.6695,5.689,5.6206,5.6304,947700.0
2011-11-28 09:50:00,5.76,5.79,5.75,5.79,561000.0,5.6304,5.6597,5.6206,5.6597,561000.0
2011-11-28 10:00:00,5.79,5.79,5.75,5.77,501200.0,5.6597,5.6597,5.6206,5.6401,501200.0
2011-11-28 10:10:00,5.78,5.78,5.76,5.77,493700.0,5.6499,5.6499,5.6304,5.6401,493700.0
2011-11-28 10:20:00,5.77,5.78,5.73,5.74,427400.0,5.6401,5.6499,5.601,5.6108,427400.0
2011-11-28 10:30:00,5.74,5.76,5.73,5.74,934400.0,5.6108,5.6304,5.601,5.6108,934400.0
2011-11-28 10:40:00,5.74,5.75,5.73,5.73,331300.0,5.6108,5.6206,5.601,5.601,331300.0
2011-11-28 10:50:00,5.73,5.75,5.73,5.74,254300.0,5.601,5.6206,5.601,5.6108,254300.0
2011-11-28 11:00:00,5.75,5.78,5.74,5.75,697600.0,5.6206,5.6499,5.6108,5.6206,697600.0
2011-11-28 11:10:00,5.75,5.79,5.75,5.78,414400.0,5.6206,5.6597,5.6206,5.6499,414400.0
2011-11-28 11:20:00,5.78,5.8,5.77,5.8,163800.0,5.6499,5.6695,5.6401,5.6695,163800.0
2011-11-28 11:30:00,5.8,5.82,5.79,5.8,569000.0,5.6695,5.689,5.6597,5.6695,569000.0
2011-11-28 11:40:00,5.8,5.81,5.79,5.81,151400.0,5.6695,5.6792,5.6597,5.6792,151400.0
2011-11-28 11:50:00,5.8,5.81,5.8,5.81,90300.0,5.6695,5.6792,5.6695,5.6792,90300.0
2011-11-28 12:00:00,5.81,5.81,5.79,5.79,126600.0,5.6792,5.6792,5.6597,5.6597,126600.0
2011-11-28 12:10:00,5.79,5.81,5.79,5.79,241800.0,5.6597,5.6792,5.6597,5.6597,241800.0
2011-11-28 12:20:00,5.8,5.8,5.75,5.76,385400.0,5.6695,5.6695,5.6206,5.6304,385400.0
2011-11-28 12:30:00,5.76,5.76,5.7,5.7,581700.0,5.6304,5.6304,5.5717,5.5717,581700.0
2011-11-28 12:40:00,5.71,5.71,5.69,5.69,195200.0,5.5815,5.5815,5.5619,5.5619,195200.0
2011-11-28 12:50:00,5.7,5.7,5.68,5.68,219400.0,5.5717,5.5717,5.5522,5.5522,219400.0
2011-11-28 13:00:00,5.68,5.69,5.65,5.67,323100.0,5.5522,5.5619,5.5228,5.5424,323100.0
2011-11-28 13:10:00,5.67,5.72,5.67,5.71,258300.0,5.5424,5.5913,5.5424,5.5815,258300.0
2011-11-28 13:20:00,5.72,5.73,5.71,5.72,334900.0,5.5913,5.601,5.5815,5.5913,334900.0
2011-11-28 13:30:00,5.71,5.73,5.69,5.69,340000.0,5.5815,5.601,5.5619,5.5619,340000.0
2011-11-28 13:40:00,5.69,5.71,5.69,5.71,146800.0,5.5619,5.5815,5.5619,5.5815,146800.0
2011-11-28 13:50:00,5.71,5.71,5.64,5.64,419100.0,5.5815,5.5815,5.5131,5.5131,419100.0
2011-11-28 14:00:00,5.65,5.69,5.63,5.69,630600.0,5.5228,5.5619,5.5033,5.5619,630600.0
2011-11-28 14:10:00,5.69,5.7,5.69,5.7,155000.0,5.5619,5.5717,5.5619,5.5717,155000.0
2011-11-28 14:20:00,5.7,5.71,5.68,5.68,200300.0,5.5717,5.5815,5.5522,5.5522,200300.0
2011-11-28 14:30:00,5.68,5.7,5.67,5.67,308200.0,5.5522,5.5717,5.5424,5.5424,308200.0
2011-11-28 14:40:00,5.67,5.68,5.64,5.65,255900.0,5.5424,5.5522,5.5131,5.5228,255900.0
2011-11-28 14:50:00,5.64,5.65,5.59,5.59,611500.0,5.5131,5.5228,5.4642,5.4642,611500.0
2011-11-28 15:00:00,5.59,5.62,5.55,5.57,937300.0,5.4642,5.4935,5.4251,5.4446,937300.0
2011-11-28 15:10:00,5.57,5.61,5.55,5.59,633000.0,5.4446,5.4837,5.4251,5.4642,633000.0
2011-11-28 15:20:00,5.58,5.61,5.57,5.58,560700.0,5.4544,5.4837,5.4446,5.4544,560700.0
2011-11-28 15:30:00,5.57,5.6,5.57,5.57,987000.0,5.4446,5.474,5.4446,5.4446,987000.0
2011-11-28 15:40:00,5.58,5.59,5.56,5.57,826200.0,5.4544,5.4642,5.4349,5.4446,826200.0
2011-11-28 15:50:00,5.57,5.64,5.55,5.63,2895300.0,5.4446,5.5131,5.4251,5.5033,2895300.0
2011-11-29 09:30:00,5.62,5.65,5.56,5.58,752100.0,5.4935,5.5228,5.4349,5.4544,752100.0
2011-11-29 09:40:00,5.58,5.6,5.57,5.58,576300.0,5.4544,5.474,5.4446,5.4544,576300.0
2011-11-29 09:50:00,5.58,5.63,5.57,5.6,573800.0,5.4544,5.5033,5.4446,5.474,573800.0
2011-11-29 10:00:00,5.61,5.67,5.6,5.67,1002600.0,5.4837,5.5424,5.474,5.5424,1002600.0
2011-11-29 10:10:00,5.67,5.73,5.66,5.71,517100.0,5.5424,5.601,5.5326,5.5815,517100.0
2011-11-29 10:20:00,5.71,5.74,5.69,5.71,398900.0,5.5815,5.6108,5.5619,5.5815,398900.0
2011-11-29 10:30:00,5.71,5.72,5.69,5.71,433500.0,5.5815,5.5913,5.5619,5.5815,433500.0
2011-11-29 10:40:00,5.71,5.75,5.7,5.71,670000.0,5.5815,5.6206,5.5717,5.5815,670000.0
2011-11-29 10:50:00,5.71,5.72,5.67,5.69,535900.0,5.5815,5.5913,5.5424,5.5619,535900.0
2011-11-29 11:00:00,5.69,5.69,5.64,5.65,356700.0,5.5619,5.5619,5.5131,5.5228,356700.0
2011-11-29 11:10:00,5.65,5.66,5.61,5.66,458200.0,5.5228,5.5326,5.4837,5.5326,458200.0
2011-11-29 11:20:00,5.65,5.66,5.63,5.65,271500.0,5.5228,5.5326,5.5033,5.5228,271500.0
2011-11-29 11:30:00,5.65,5.7,5.64,5.69,459700.0,5.5228,5.5717,5.5131,5.5619,459700.0
2011-11-29 11:40:00,5.7,5.7,5.67,5.69,245200.0,5.5717,5.5717,5.5424,5.5619,245200.0
2011-11-29 11:50:00,5.69,5.7,5.66,5.69,516100.0,5.5619,5.5717,5.5326,5.5619,516100.0
2011-11-29 12:00:00,5.7,5.73,5.69,5.72,417900.0,5.5717,5.601,5.5619,5.5913,417900.0
2011-11-29 12:10:00,5.72,5.73,5.68,5.69,403300.0,5.5913,5.601,5.5522,5.5619,403300.0
2011-11-29 12:20:00,5.69,5.69,5.65,5.65,285200.0,5.5619,5.5619,5.5228,5.5228,285200.0
2011-11-29 12:30:00,5.65,5.66,5.61,5.61,444700.0,5.5228,5.5326,5.4837,5.4837,444700.0
2011-11-29 12:40:00,5.61,5.63,5.6,5.61,554200.0,5.4837,5.5033,5.474,5.4837,554200.0
2011-11-29 12:50:00,5.62,5.63,5.61,5.63,235800.0,5.4935,5.5033,5.4837,5.5033,235800.0
2011-11-29 13:00:00,5.63,5.63,5.58,5.6,255100.0,5.5033,5.5033,5.4544,5.474,255100.0
2011-11-29 13:10:00,5.6,5.62,5.6,5.6,279900.0,5.474,5.4935,5.474,5.474,279900.0
2011-11-29 13:20:00,5.6,5.63,5.6,5.61,259800.0,5.474,5.5033,5.474,5.4837,259800.0
2011-11-29 13:30:00,5.61,5.63,5.6,5.63,274600.0,5.4837,5.5033,5.474,5.5033,274600.0
2011-11-29 13:40:00,5.63,5.63,5.61,5.61,223600.0,5.5033,5.5033,5.4837,5.4837,223600.0
2011-11-29 13:50:00,5.61,5.62,5.58,5.58,519800.0,5.4837,5.4935,5.4544,5.4544,519800.0
2011-11-29 14:00:00,5.58,5.6,5.57,5.58,368600.0,5.4544,5.474,5.4446,5.4544,368600.0
2011-11-29 14:10:00,5.59,5.6,5.56,5.59,269800.0,5.4642,5.474,5.4349,5.4642,269800.0
2011-11-29 14:20:00,5.59,5.6,5.58,5.6,134000.0,5.4642,5.474,5.4544,5.474,134000.0
2011-11-29 14:30:00,5.6,5.65,5.6,5.63,762600.0,5.474,5.5228,5.474,5.5033,762600.0
2011-11-29 14:40:00,5.63,5.66,5.63,5.65,605100.0,5.5033,5.5326,5.5033,5.5228,605100.0
2011-11-29 14:50:00,5.65,5.67,5.63,5.65,472600.0,5.5228,5.5424,5.5033,5.5228,472600.0
2011-11-29 15:00:00,5.65,5.67,5.63,5.64,772800.0,5.5228,5.5424,5.5033,5.5131,772800.0
2011-11-29 15:10:00,5.64,5.68,5.63,5.66,419500.0,5.5131,5.5522,5.5033,5.5326,419500.0
2011-11-29 15:20:00,5.66,5.67,5.65,5.65,232700.0,5.5326,5.5424,5.5228,5.5228,232700.0
2011-11-29 15:30:00,5.65,5.69,5.64,5.65,862000.0,5.5228,5.5619,5.5131,5.5228,862000.0
2011-11-29 15:40:00,5.65,5.67,5.64,5.65,730800.0,5.5228,5.5424,5.5131,5.5228,730800.0
2011-11-29 15:50:00,5.66,5.66,5.62,5.63,1479600.0,5.5326,5.5326,5.4935,5.5033,1479600.0
2011-11-30 09:30:00,5.86,5.9,5.77,5.79,1133200.0,5.7281,5.7672,5.6401,5.6597,1133200.0
2011-11-30 09:40:00,5.79,5.86,5.78,5.84,687700.0,5.6597,5.7281,5.6499,5.7086,687700.0
2011-11-30 09:50:00,5.85,5.85,5.81,5.83,638700.0,5.7183,5.7183,5.6792,5.6988,638700.0
2011-11-30 10:00:00,5.83,5.83,5.79,5.8,489900.0,5.6988,5.6988,5.6597,5.6695,489900.0
2011-11-30 10:10:00,5.79,5.8,5.77,5.79,484500.0,5.6597,5.6695,5.6401,5.6597,484500.0
2011-11-30 10:20:00,5.79,5.82,5.78,5.82,271600.0,5.6597,5.689,5.6499,5.689,271600.0
2011-11-30 10:30:00,5.81,5.87,5.81,5.87,527200.0,5.6792,5.7379,5.6792,5.7379,527200.0
2011-11-30 10:40:00,5.87,5.9,5.86,5.9,614100.0,5.7379,5.7672,5.7281,5.7672,614100.0
2011-11-30 10:50:00,5.89,5.9,5.88,5.89,504900.0,5.7574,5.7672,5.7477,5.7574,504900.0
2011-11-30 11:00:00,5.9,5.9,5.86,5.87,299200.0,5.7672,5.7672,5.7281,5.7379,299200.0
2011-11-30 11:10:00,5.87,5.9,5.87,5.9,296700.0,5.7379,5.7672,5.7379,5.7672,296700.0
2011-11-30 11:20:00,5.9,5.9,5.87,5.87,228100.0,5.7672,5.7672,5.7379,5.7379,228100.0
2011-11-30 11:30:00,5.87,5.89,5.87,5.88,218700.0,5.7379,5.7574,5.7379,5.7477,218700.0
2011-11-30 11:40:00,5.88,5.88,5.86,5.87,123000.0,5.7477,5.7477,5.7281,5.7379,123000.0
2011-11-30 11:50:00,5.87,5.87,5.86,5.87,145200.0,5.7379,5.7379,5.7281,5.7379,145200.0
2011-11-30 12:00:00,5.86,5.87,5.86,5.87,77400.0,5.7281,5.7379,5.7281,5.7379,77400.0
2011-11-30 12:10:00,5.87,5.88,5.86,5.87,179900.0,5.7379,5.7477,5.7281,5.7379,179900.0
2011-11-30 12:20:00,5.88,5.9,5.87,5.89,377100.0,5.7477,5.7672,5.7379,5.7574,377100.0
2011-11-30 12:30:00,5.9,5.9,5.87,5.88,297100.0,5.7672,5.7672,5.7379,5.7477,297100.0
2011-11-30 12:40:00,5.88,5.89,5.87,5.89,133900.0,5.7477,5.7574,5.7379,5.7574,133900.0
2011-11-30 12:50:00,5.89,5.9,5.88,5.9,120700.0,5.7574,5.7672,5.7477,5.7672,120700.0
2011-11-30 13:00:00,5.89,5.9,5.89,5.9,46600.0,5.7574,5.7672,5.7574,5.7672,46600.0
2011-11-30 13:10:00,5.9,5.9,5.86,5.87,175900.0,5.7672,5.7672,5.7281,5.7379,175900.0
2011-11-30 13:20:00,5.87,5.87,5.85,5.85,133000.0,5.7379,5.7379,5.7183,5.7183,133000.0
2011-11-30 13:30:00,5.85,5.88,5.85,5.87,158000.0,5.7183,5.7477,5.7183,5.7379,158000.0
2011-11-30 13:40:00,5.87,5.88,5.85,5.87,232500.0,5.7379,5.7477,5.7183,5.7379,232500.0
2011-11-30 13:50:00,5.87,5.88,5.85,5.86,173100.0,5.7379,5.7477,5.7183,5.7281,173100.0
2011-11-30 14:00:00,5.86,5.88,5.84,5.85,425000.0,5.7281,5.7477,5.7086,5.7183,425000.0
2011-11-30 14:10:00,5.85,5.87,5.84,5.86,209100.0,5.7183,5.7379,5.7086,5.7281,209100.0
2011-11-30 14:20:00,5.86,5.87,5.86,5.87,149400.0,5.7281,5.7379,5.7281,5.7379,149400.0
2011-11-30 14:30:00,5.87,5.88,5.86,5.87,152400.0,5.7379,5.7477,5.7281,5.7379,152400.0
2011-11-30 14:40:00,5.87,5.87,5.84,5.84,134900.0,5.7379,5.7379,5.7086,5.7086,134900.0
2011-11-30 14:50:00,5.84,5.87,5.84,5.87,189500.0,5.7086,5.7379,5.7086,5.7379,189500.0
2011-11-30 15:00:00,5.87,5.88,5.85,5.88,369700.0,5.7379,5.7477,5.7183,5.7477,369700.0
2011-11-30 15:10:00,5.88,5.9,5.87,5.9,325400.0,5.7477,5.7672,5.7379,5.7672,325400.0
2011-11-30 15:20:00,5.9,5.9,5.89,5.9,422700.0,5.7672,5.7672,5.7574,5.7672,422700.0
2011-11-30 15:30:00,5.9,5.93,5.9,5.93,745900.0,5.7672,5.7965,5.7672,5.7965,745900.0
2011-11-30 15:40:00,5.93,5.97,5.92,5.95,1103700.0,5.7965,5.8356,5.7868,5.8161,1103700.0
2011-11-30 15:50:00,5.96,6.02,5.95,5.98,3458900.0,5.8259,5.8845,5.8161,5.8454,3458900.0
2011-12-01 09:30:00,5.98,5.98,5.9,5.93,620300.0,5.8454,5.8454,5.7672,5.7965,620300.0
2011-12-01 09:40:00,5.94,5.98,5.91,5.93,698200.0,5.8063,5.8454,5.777,5.7965,698200.0
2011-12-01 09:50:00,5.93,5.96,5.92,5.93,519200.0,5.7965,5.8259,5.7868,5.7965,519200.0
2011-12-01 10:00:00,5.93,5.95,5.92,5.94,470000.0,5.7965,5.8161,5.7868,5.8063,470000.0
2011-12-01 10:10:00,5.94,5.94,5.9,5.91,252800.0,5.8063,5.8063,5.7672,5.777,252800.0
2011-12-01 10:20:00,5.91,5.91,5.83,5.85,1195300.0,5.777,5.777,5.6988,5.7183,1195300.0
2011-12-01 10:30:00,5.85,5.85,5.78,5.79,667000.0,5.7183,5.7183,5.6499,5.6597,667000.0
2011-12-01 10:40:00,5.79,5.81,5.78,5.8,371700.0,5.6597,5.6792,5.6499,5.6695,371700.0
2011-12-01 10:50:00,5.8,5.81,5.79,5.8,300500.0,5.6695,5.6792,5.6597,5.6695,300500.0
2011-12-01 11:00:00,5.79,5.83,5.79,5.83,276600.0,5.6597,5.6988,5.6597,5.6988,276600.0
2011-12-01 11:10:00,5.83,5.83,5.78,5.78,554000.0,5.6988,5.6988,5.6499,5.6499,554000.0
2011-12-01 11:20:00,5.78,5.81,5.78,5.79,261100.0,5.6499,5.6792,5.6499,5.6597,261100.0
2011-12-01 11:30:00,5.79,5.8,5.76,5.79,441600.0,5.6597,5.6695,5.6304,5.6597,441600.0
2011-12-01 11:40:00,5.79,5.8,5.78,5.79,168100.0,5.6597,5.6695,5.6499,5.6597,168100.0
2011-12-01 11:50:00,5.8,5.81,5.79,5.8,166200.0,5.6695,5.6792,5.6597,5.6695,166200.0
2011-12-01 12:00:00,5.8,5.81,5.79,5.79,216400.0,5.6695,5.6792,5.6597,5.6597,216400.0
2011-12-01 12:10:00,5.79,5.81,5.78,5.78,635000.0,5.6597,5.6792,5.6499,5.6499,635000.0
2011-12-01 12:20:00,5.78,5.8,5.77,5.79,334000.0,5.6499,5.6695,5.6401,5.6597,334000.0
2011-12-01 12:30:00,5.79,5.82,5.77,5.79,2537900.0,5.6597,5.689,5.6401,5.6597,2537900.0
2011-12-01 12:40:00,5.79,5.79,5.76,5.77,146700.0,5.6597,5.6597,5.6304,5.6401,146700.0
2011-12-01 12:50:00,5.77,5.78,5.75,5.77,244100.0,5.6401,5.6499,5.6206,5.6401,244100.0
2011-12-01 13:00:00,5.76,5.78,5.76,5.77,111800.0,5.6304,5.6499,5.6304,5.6401,111800.0
2011-12-01 13:10:00,5.77,5.8,5.76,5.8,223100.0,5.6401,5.6695,5.6304,5.6695,223100.0
2011-12-01 13:20:00,5.81,5.83,5.81,5.83,272600.0,5.6792,5.6988,5.6792,5.6988,272600.0
2011-12-01 13:30:00,5.83,5.84,5.81,5.81,192800.0,5.6988,5.7086,5.6792,5.6792,192800.0
2011-12-01 13:40:00,5.82,5.85,5.81,5.84,374500.0,5.689,5.7183,5.6792,5.7086,374500.0
2011-12-01 13:50:00,5.84,5.86,5.83,5.86,386400.0,5.7086,5.7281,5.6988,5.7281,386400.0
2011-12-01 14:00:00,5.86,5.86,5.83,5.84,509900.0,5.7281,5.7281,5.6988,5.7086,509900.0
2011-12-01 14:10:00,5.84,5.84,5.81,5.82,216200.0,5.7086,5.7086,5.6792,5.689,216200.0
2011-12-01 14:20:00,5.82,5.84,5.81,5.83,192800.0,5.689,5.7086,5.6792,5.6988,192800.0
2011-12-01 14:30:00,5.83,5.85,5.82,5.85,175400.0,5.6988,5.7183,5.689,5.7183,175400.0
2011-12-01 14:40:00,5.85,5.89,5.84,5.89,310500.0,5.7183,5.7574,5.7086,5.7574,310500.0
2011-12-01 14:50:00,5.89,5.9,5.87,5.88,411000.0,5.7574,5.7672,5.7379,5.7477,411000.0
2011-12-01 15:00:00,5.87,5.9,5.87,5.89,438600.0,5.7379,5.7672,5.7379,5.7574,438600.0
2011-12-01 15:10:00,5.88,5.9,5.88,5.9,803800.0,5.7477,5.7672,5.7477,5.7672,803800.0
2011-12-01 15:20:00,5.9,5.94,5.89,5.94,648200.0,5.7672,5.8063,5.7574,5.8063,648200.0
2011-12-01 15:30:00,5.94,5.95,5.92,5.93,613900.0,5.8063,5.8161,5.7868,5.7965,613900.0
2011-12-01 15:40:00,5.92,5.93,5.89,5.92,732400.0,5.7868,5.7965,5.7574,5.7868,732400.0
2011-12-01 15:50:00,5.92,5.92,5.86,5.88,2768500.0,5.7868,5.7868,5.7281,5.7477,2768500.0
2011-12-02 09:30:00,6.0,6.01,5.86,5.9,1134200.0,5.865,5.8747,5.7281,5.7672,1134200.0
2011-12-02 09:40:00,5.9,5.91,5.88,5.9,1083000.0,5.7672,5.777,5.7477,5.7672,1083000.0
2011-12-02 09:50:00,5.9,5.9,5.85,5.88,688200.0,5.7672,5.7672,5.7183,5.7477,688200.0
2011-12-02 10:00:00,5.88,5.89,5.81,5.83,1493200.0,5.7477,5.7574,5.6792,5.6988,1493200.0
2011-12-02 10:10:00,5.82,5.87,5.8,5.86,1096400.0,5.689,5.7379,5.6695,5.7281,1096400.0
2011-12-02 10:20:00,5.85,5.86,5.83,5.85,804000.0,5.7183,5.7281,5.6988,5.7183,804000.0
2011-12-02 10:30:00,5.85,5.85,5.8,5.83,982100.0,5.7183,5.7183,5.6695,5.6988,982100.0
2011-12-02 10:40:00,5.83,5.83,5.74,5.75,1343500.0,5.6988,5.6988,5.6108,5.6206,1343500.0
2011-12-02 10:50:00,5.75,5.77,5.73,5.74,1021000.0,5.6206,5.6401,5.601,5.6108,1021000.0
2011-12-02 11:00:00,5.75,5.76,5.7,5.7,842300.0,5.6206,5.6304,5.5717,5.5717,842300.0
2011-12-02 11:10:00,5.71,5.72,5.68,5.71,686700.0,5.5815,5.5913,5.5522,5.5815,686700.0
2011-12-02 11:20:00,5.71,5.76,5.7,5.75,506900.0,5.5815,5.6304,5.5717,5.6206,506900.0
2011-12-02 11:30:00,5.76,5.77,5.74,5.75,517100.0,5.6304,5.6401,5.6108,5.6206,517100.0
2011-12-02 11:40:00,5.75,5.76,5.73,5.73,802000.0,5.6206,5.6304,5.601,5.601,802000.0
2011-12-02 11:50:00,5.74,5.77,5.72,5.77,476400.0,5.6108,5.6401,5.5913,5.6401,476400.0
2011-12-02 12:00:00,5.77,5.8,5.75,5.79,317500.0,5.6401,5.6695,5.6206,5.6597,317500.0
2011-12-02 12:10:00,5.78,5.81,5.78,5.81,238000.0,5.6499,5.6792,5.6499,5.6792,238000.0
2011-12-02 12:20:00,5.81,5.83,5.81,5.82,180400.0,5.6792,5.6988,5.6792,5.689,180400.0
2011-12-02 12:30:00,5.82,5.83,5.81,5.82,441500.0,5.689,5.6988,5.6792,5.689,441500.0
2011-12-02 12:40:00,5.83,5.83,5.79,5.79,810100.0,5.6988,5.6988,5.6597,5.6597,810100.0
2011-12-02 12:50:00,5.79,5.8,5.78,5.8,140800.0,5.6597,5.6695,5.6499,5.6695,140800.0
2011-12-02 13:00:00,5.8,5.8,5.76,5.77,493800.0,5.6695,5.6695,5.6304,5.6401,493800.0
2011-12-02 13:10:00,5.77,5.78,5.75,5.77,240800.0,5.6401,5.6499,5.6206,5.6401,240800.0
2011-12-02 13:20:00,5.76,5.8,5.76,5.79,368500.0,5.6304,5.6695,5.6304,5.6597,368500.0
2011-12-02 13:30:00,5.79,5.79,5.77,5.77,164700.0,5.6597,5.6597,5.6401,5.6401,164700.0
2011-12-02 13:40:00,5.78,5.83,5.77,5.81,590100.0,5.6499,5.6988,5.6401,5.6792,590100.0
2011-12-02 13:50:00,5.81,5.83,5.8,5.83,215600.0,5.6792,5.6988,5.6695,5.6988,215600.0
2011-12-02 14:00:00,5.83,5.83,5.79,5.82,514000.0,5.6988,5.6988,5.6597,5.689,514000.0
2011-12-02 14:10:00,5.82,5.83,5.8,5.82,521000.0,5.689,5.6988,5.6695,5.689,521000.0
2011-12-02 14:20:00,5.82,5.84,5.82,5.83,622800.0,5.689,5.7086,5.689,5.6988,622800.0
2011-12-02 14:30:00,5.82,5.83,5.81,5.83,252400.0,5.689,5.6988,5.6792,5.6988,252400.0
2011-12-02 14:40:00,5.83,5.83,5.82,5.83,370000.0,5.6988,5.6988,5.689,5.6988,370000.0
2011-12-02 14:50:00,5.83,5.84,5.81,5.82,534300.0,5.6988,5.7086,5.6792,5.689,534300.0
2011-12-02 15:00:00,5.82,5.83,5.8,5.82,504500.0,5.689,5.6988,5.6695,5.689,504500.0
2011-12-02 15:10:00,5.82,5.83,5.8,5.81,415300.0,5.689,5.6988,5.6695,5.6792,415300.0
2011-12-02 15:20:00,5.8,5.83,5.8,5.82,850800.0,5.6695,5.6988,5.6695,5.689,850800.0
2011-12-02 15:30:00,5.82,5.84,5.8,5.83,644500.0,5.689,5.7086,5.6695,5.6988,644500.0
2011-12-02 15:40:00,5.82,5.83,5.79,5.82,653300.0,5.689,5.6988,5.6597,5.689,653300.0
2011-12-02 15:50:00,5.82,5.83,5.8,5.81,1756300.0,5.689,5.6988,5.6695,5.6792,1756300.0
2011-12-05 09:30:00,5.88,5.89,5.83,5.84,600100.0,5.7477,5.7574,5.6988,5.7086,600100.0
2011-12-05 09:40:00,5.83,5.88,5.82,5.83,1415800.0,5.6988,5.7477,5.689,5.6988,1415800.0
2011-12-05 09:50:00,5.82,5.86,5.82,5.83,526100.0,5.689,5.7281,5.689,5.6988,526100.0
2011-12-05 10:00:00,5.83,5.84,5.79,5.8,866600.0,5.6988,5.7086,5.6597,5.6695,866600.0
2011-12-05 10:10:00,5.8,5.82,5.79,5.81,687200.0,5.6695,5.689,5.6597,5.6792,687200.0
2011-12-05 10:20:00,5.8,5.83,5.8,5.82,547900.0,5.6695,5.6988,5.6695,5.689,547900.0
2011-12-05 10:30:00,5.82,5.85,5.82,5.85,428200.0,5.689,5.7183,5.689,5.7183,428200.0
2011-12-05 10:40:00,5.84,5.85,5.82,5.83,354500.0,5.7086,5.7183,5.689,5.6988,354500.0
2011-12-05 10:50:00,5.83,5.83,5.82,5.83,341400.0,5.6988,5.6988,5.689,5.6988,341400.0
2011-12-05 11:00:00,5.83,5.83,5.8,5.8,515200.0,5.6988,5.6988,5.6695,5.6695,515200.0
2011-12-05 11:10:00,5.8,5.81,5.8,5.8,229600.0,5.6695,5.6792,5.6695,5.6695,229600.0
2011-12-05 11:20:00,5.81,5.81,5.77,5.78,511500.0,5.6792,5.6792,5.6401,5.6499,511500.0
2011-12-05 11:30:00,5.79,5.79,5.78,5.79,109500.0,5.6597,5.6597,5.6499,5.6597,109500.0
2011-12-05 11:40:00,5.79,5.8,5.78,5.8,187400.0,5.6597,5.6695,5.6499,5.6695,187400.0
2011-12-05 11:50:00,5.79,5.8,5.77,5.77,446400.0,5.6597,5.6695,5.6401,5.6401,446400.0
2011-12-05 12:00:00,5.77,5.81,5.77,5.81,348600.0,5.6401,5.6792,5.6401,5.6792,348600.0
2011-12-05 12:10:00,5.8,5.81,5.74,5.75,836500.0,5.6695,5.6792,5.6108,5.6206,836500.0
2011-12-05 12:20:00,5.75,5.8,5.75,5.77,874200.0,5.6206,5.6695,5.6206,5.6401,874200.0
2011-12-05 12:30:00,5.77,5.77,5.75,5.76,804100.0,5.6401,5.6401,5.6206,5.6304,804100.0
2011-12-05 12:40:00,5.76,5.77,5.76,5.76,243900.0,5.6304,5.6401,5.6304,5.6304,243900.0
2011-12-05 12:50:00,5.77,5.78,5.76,5.77,250200.0,5.6401,5.6499,5.6304,5.6401,250200.0
2011-12-05 13:00:00,5.77,5.78,5.77,5.78,119800.0,5.6401,5.6499,5.6401,5.6499,119800.0
2011-12-05 13:10:00,5.77,5.78,5.77,5.77,126800.0,5.6401,5.6499,5.6401,5.6401,126800.0
2011-12-05 13:20:00,5.78,5.78,5.77,5.78,374400.0,5.6499,5.6499,5.6401,5.6499,374400.0
2011-12-05 13:30:00,5.77,5.78,5.75,5.76,627400.0,5.6401,5.6499,5.6206,5.6304,627400.0
2011-12-05 13:40:00,5.75,5.76,5.72,5.73,1167200.0,5.6206,5.6304,5.5913,5.601,1167200.0
2011-12-05 13:50:00,5.73,5.74,5.71,5.73,534000.0,5.601,5.6108,5.5815,5.601,534000.0
2011-12-05 14:00:00,5.72,5.73,5.7,5.71,287900.0,5.5913,5.601,5.5717,5.5815,287900.0
2011-12-05 14:10:00,5.71,5.74,5.7,5.73,403600.0,5.5815,5.6108,5.5717,5.601,403600.0
2011-12-05 14:20:00,5.74,5.76,5.73,5.75,429300.0,5.6108,5.6304,5.601,5.6206,429300.0
2011-12-05 14:30:00,5.75,5.76,5.73,5.75,437500.0,5.6206,5.6304,5.601,5.6206,437500.0
2011-12-05 14:40:00,5.75,5.76,5.75,5.76,231800.0,5.6206,5.6304,5.6206,5.6304,231800.0
2011-12-05 14:50:00,5.76,5.77,5.75,5.77,210300.0,5.6304,5.6401,5.6206,5.6401,210300.0
2011-12-05 15:00:00,5.76,5.79,5.73,5.75,971300.0,5.6304,5.6597,5.601,5.6206,971300.0
2011-12-05 15:10:00,5.75,5.76,5.72,5.72,492800.0,5.6206,5.6304,5.5913,5.5913,492800.0
2011-12-05 15:20:00,5.73,5.75,5.71,5.71,712000.0,5.601,5.6206,5.5815,5.5815,712000.0
2011-12-05 15:30:00,5.71,5.72,5.69,5.69,1057800.0,5.5815,5.5913,5.5619,5.5619,1057800.0
2011-12-05 15:40:00,5.69,5.71,5.68,5.7,1127700.0,5.5619,5.5815,5.5522,5.5717,1127700.0
2011-12-05 15:50:00,5.69,5.74,5.68,5.73,3928800.0,5.5619,5.6108,5.5522,5.601,3928800.0
2011-12-06 09:30:00,5.75,5.77,5.69,5.69,868500.0,5.6206,5.6401,5.5619,5.5619,868500.0
2011-12-06 09:40:00,5.69,5.69,5.6,5.64,1226500.0,5.5619,5.5619,5.474,5.5131,1226500.0
2011-12-06 09:50:00,5.65,5.67,5.64,5.65,452600.0,5.5228,5.5424,5.5131,5.5228,452600.0
2011-12-06 10:00:00,5.66,5.67,5.64,5.64,978200.0,5.5326,5.5424,5.5131,5.5131,978200.0
2011-12-06 10:10:00,5.65,5.65,5.6,5.62,702200.0,5.5228,5.5228,5.474,5.4935,702200.0
2011-12-06 10:20:00,5.63,5.63,5.58,5.63,902800.0,5.5033,5.5033,5.4544,5.5033,902800.0
2011-12-06 10:30:00,5.62,5.63,5.59,5.59,447200.0,5.4935,5.5033,5.4642,5.4642,447200.0
2011-12-06 10:40:00,5.59,5.6,5.55,5.55,931800.0,5.4642,5.474,5.4251,5.4251,931800.0
2011-12-06 10:50:00,5.56,5.56,5.54,5.56,599000.0,5.4349,5.4349,5.4153,5.4349,599000.0
2011-12-06 11:00:00,5.55,5.56,5.53,5.53,540400.0,5.4251,5.4349,5.4055,5.4055,540400.0
2011-12-06 11:10:00,5.54,5.54,5.51,5.53,652900.0,5.4153,5.4153,5.386,5.4055,652900.0
2011-12-06 11:20:00,5.52,5.55,5.51,5.53,565300.0,5.3958,5.4251,5.386,5.4055,565300.0
2011-12-06 11:30:00,5.53,5.54,5.5,5.53,675500.0,5.4055,5.4153,5.3762,5.4055,675500.0
2011-12-06 11:40:00,5.52,5.53,5.5,5.5,317200.0,5.3958,5.4055,5.3762,5.3762,317200.0
2011-12-06 11:50:00,5.5,5.56,5.5,5.54,514100.0,5.3762,5.4349,5.3762,5.4153,514100.0
2011-12-06 12:00:00,5.54,5.55,5.52,5.52,256400.0,5.4153,5.4251,5.3958,5.3958,256400.0
2011-12-06 12:10:00,5.53,5.55,5.53,5.54,225100.0,5.4055,5.4251,5.4055,5.4153,225100.0
2011-12-06 12:20:00,5.54,5.55,5.52,5.53,266200.0,5.4153,5.4251,5.3958,5.4055,266200.0
2011-12-06 12:30:00,5.54,5.56,5.53,5.56,237500.0,5.4153,5.4349,5.4055,5.4349,237500.0
2011-12-06 12:40:00,5.55,5.57,5.55,5.56,216100.0,5.4251,5.4446,5.4251,5.4349,216100.0
2011-12-06 12:50:00,5.55,5.58,5.55,5.58,219200.0,5.4251,5.4544,5.4251,5.4544,219200.0
2011-12-06 13:00:00,5.58,5.6,5.57,5.6,240200.0,5.4544,5.474,5.4446,5.474,240200.0
2011-12-06 13:10:00,5.6,5.62,5.58,5.6,1702600.0,5.474,5.4935,5.4544,5.474,1702600.0
2011-12-06 13:20:00,5.6,5.63,5.6,5.62,396200.0,5.474,5.5033,5.474,5.4935,396200.0
2011-12-06 13:30:00,5.62,5.62,5.6,5.61,194100.0,5.4935,5.4935,5.474,5.4837,194100.0
2011-12-06 13:40:00,5.61,5.61,5.58,5.6,212800.0,5.4837,5.4837,5.4544,5.474,212800.0
2011-12-06 13:50:00,5.6,5.63,5.59,5.6,1071200.0,5.474,5.5033,5.4642,5.474,1071200.0
2011-12-06 14:00:00,5.6,5.63,5.6,5.61,877900.0,5.474,5.5033,5.474,5.4837,877900.0
2011-12-06 14:10:00,5.61,5.63,5.6,5.61,515900.0,5.4837,5.5033,5.474,5.4837,515900.0
2011-12-06 14:20:00,5.61,5.61,5.59,5.61,1356000.0,5.4837,5.4837,5.4642,5.4837,1356000.0
2011-12-06 14:30:00,5.61,5.62,5.6,5.61,779100.0,5.4837,5.4935,5.474,5.4837,779100.0
2011-12-06 14:40:00,5.61,5.64,5.61,5.63,909600.0,5.4837,5.5131,5.4837,5.5033,909600.0
2011-12-06 14:50:00,5.63,5.65,5.62,5.64,1041200.0,5.5033,5.5228,5.4935,5.5131,1041200.0
2011-12-06 15:00:00,5.63,5.64,5.61,5.61,598300.0,5.5033,5.5131,5.4837,5.4837,598300.0
2011-12-06 15:10:00,5.62,5.65,5.61,5.64,1168700.0,5.4935,5.5228,5.4837,5.5131,1168700.0
2011-12-06 15:20:00,5.65,5.65,5.61,5.62,1123300.0,5.5228,5.5228,5.4837,5.4935,1123300.0
2011-12-06 15:30:00,5.61,5.64,5.61,5.64,1231100.0,5.4837,5.5131,5.4837,5.5131,1231100.0
2011-12-06 15:40:00,5.63,5.65,5.62,5.63,1698900.0,5.5033,5.5228,5.4935,5.5033,1698900.0
2011-12-06 15:50:00,5.64,5.67,5.62,5.66,3741500.0,5.5131,5.5424,5.4935,5.5326,3741500.0
2011-12-07 09:30:00,5.62,5.62,5.57,5.59,658500.0,5.4935,5.4935,5.4446,5.4642,658500.0
2011-12-07 09:40:00,5.58,5.6,5.56,5.6,279800.0,5.4544,5.474,5.4349,5.474,279800.0
2011-12-07 09:50:00,5.6,5.62,5.58,5.6,465500.0,5.474,5.4935,5.4544,5.474,465500.0
2011-12-07 10:00:00,5.6,5.63,5.6,5.6,384000.0,5.474,5.5033,5.474,5.474,384000.0
2011-12-07 10:10:00,5.61,5.62,5.6,5.61,91000.0,5.4837,5.4935,5.474,5.4837,91000.0
2011-12-07 10:20:00,5.61,5.63,5.58,5.58,718300.0,5.4837,5.5033,5.4544,5.4544,718300.0
2011-12-07 10:30:00,5.58,5.6,5.58,5.6,977900.0,5.4544,5.474,5.4544,5.474,977900.0
2011-12-07 10:40:00,5.6,5.63,5.59,5.63,287800.0,5.474,5.5033,5.4642,5.5033,287800.0
2011-12-07 10:50:00,5.63,5.66,5.63,5.65,658400.0,5.5033,5.5326,5.5033,5.5228,658400.0
2011-12-07 11:00:00,5.64,5.68,5.64,5.67,482100.0,5.5131,5.5522,5.5131,5.5424,482100.0
2011-12-07 11:10:00,5.68,5.68,5.66,5.67,384900.0,5.5522,5.5522,5.5326,5.5424,384900.0
2011-12-07 11:20:00,5.67,5.72,5.67,5.72,406100.0,5.5424,5.5913,5.5424,5.5913,406100.0
2011-12-07 11:30:00,5.72,5.76,5.72,5.75,669300.0,5.5913,5.6304,5.5913,5.6206,669300.0
2011-12-07 11:40:00,5.75,5.76,5.74,5.75,399200.0,5.6206,5.6304,5.6108,5.6206,399200.0
2011-12-07 11:50:00,5.75,5.75,5.73,5.74,138100.0,5.6206,5.6206,5.601,5.6108,138100.0
2011-12-07 12:00:00,5.73,5.76,5.73,5.74,191300.0,5.601,5.6304,5.601,5.6108,191300.0
2011-12-07 12:10:00,5.74,5.75,5.73,5.74,145600.0,5.6108,5.6206,5.601,5.6108,145600.0
2011-12-07 12:20:00,5.74,5.78,5.73,5.77,362400.0,5.6108,5.6499,5.601,5.6401,362400.0
2011-12-07 12:30:00,5.78,5.79,5.77,5.78,412200.0,5.6499,5.6597,5.6401,5.6499,412200.0
2011-12-07 12:40:00,5.78,5.79,5.77,5.79,308600.0,5.6499,5.6597,5.6401,5.6597,308600.0
2011-12-07 12:50:00,5.79,5.82,5.78,5.81,416500.0,5.6597,5.689,5.6499,5.6792,416500.0
2011-12-07 13:00:00,5.82,5.82,5.8,5.8,392300.0,5.689,5.689,5.6695,5.6695,392300.0
2011-12-07 13:10:00,5.81,5.81,5.78,5.79,684900.0,5.6792,5.6792,5.6499,5.6597,684900.0
2011-12-07 13:20:00,5.79,5.8,5.78,5.8,195300.0,5.6597,5.6695,5.6499,5.6695,195300.0
2011-12-07 13:30:00,5.8,5.8,5.78,5.78,133300.0,5.6695,5.6695,5.6499,5.6499,133300.0
2011-12-07 13:40:00,5.78,5.79,5.74,5.76,942600.0,5.6499,5.6597,5.6108,5.6304,942600.0
2011-12-07 13:50:00,5.76,5.77,5.75,5.76,97400.0,5.6304,5.6401,5.6206,5.6304,97400.0
2011-12-07 14:00:00,5.77,5.8,5.76,5.79,1095400.0,5.6401,5.6695,5.6304,5.6597,1095400.0
2011-12-07 14:10:00,5.8,5.8,5.78,5.8,586200.0,5.6695,5.6695,5.6499,5.6695,586200.0
2011-12-07 14:20:00,5.79,5.8,5.79,5.79,116200.0,5.6597,5.6695,5.6597,5.6597,116200.0
2011-12-07 14:30:00,5.79,5.8,5.77,5.79,517300.0,5.6597,5.6695,5.6401,5.6597,517300.0
2011-12-07 14:40:00,5.79,5.79,5.76,5.78,680000.0,5.6597,5.6597,5.6304,5.6499,680000.0
2011-12-07 14:50:00,5.79,5.82,5.78,5.81,875300.0,5.6597,5.689,5.6499,5.6792,875300.0
2011-12-07 15:00:00,5.82,5.86,5.81,5.84,895500.0,5.689,5.7281,5.6792,5.7086,895500.0
2011-12-07 15:10:00,5.85,5.88,5.84,5.87,533200.0,5.7183,5.7477,5.7086,5.7379,533200.0
2011-12-07 15:20:00,5.87,5.88,5.86,5.87,460000.0,5.7379,5.7477,5.7281,5.7379,460000.0
2011-12-07 15:30:00,5.87,5.92,5.86,5.92,1094200.0,5.7379,5.7868,5.7281,5.7868,1094200.0
2011-12-07 15:40:00,5.92,6.01,5.91,6.0,3441900.0,5.7868,5.8747,5.777,5.865,3441900.0
2011-12-07 15:50:00,6.01,6.08,5.95,6.05,7865400.0,5.8747,5.9432,5.8161,5.9138,7865400.0
2011-12-08 09:30:00,5.97,6.0,5.86,5.96,1424400.0,5.8356,5.865,5.7281,5.8259,1424400.0
2011-12-08 09:40:00,5.96,6.1,5.95,6.08,1382500.0,5.8259,5.9627,5.8161,5.9432,1382500.0
2011-12-08 09:50:00,6.07,6.09,6.0,6.05,1116900.0,5.9334,5.9529,5.865,5.9138,1116900.0
2011-12-08 10:00:00,6.06,6.06,5.98,6.0,1067600.0,5.9236,5.9236,5.8454,5.865,1067600.0
2011-12-08 10:10:00,6.0,6.02,5.96,5.97,959200.0,5.865,5.8845,5.8259,5.8356,959200.0
2011-12-08 10:20:00,5.97,5.98,5.95,5.96,925200.0,5.8356,5.8454,5.8161,5.8259,925200.0
2011-12-08 10:30:00,5.96,6.0,5.96,5.96,556300.0,5.8259,5.865,5.8259,5.8259,556300.0
2011-12-08 10:40:00,5.96,5.99,5.96,5.97,592200.0,5.8259,5.8552,5.8259,5.8356,592200.0
2011-12-08 10:50:00,5.97,5.98,5.94,5.96,1325900.0,5.8356,5.8454,5.8063,5.8259,1325900.0
2011-12-08 11:00:00,5.96,5.98,5.94,5.96,2371800.0,5.8259,5.8454,5.8063,5.8259,2371800.0
2011-12-08 11:10:00,5.96,6.0,5.95,6.0,1549700.0,5.8259,5.865,5.8161,5.865,1549700.0
2011-12-08 11:20:00,6.0,6.01,5.98,5.98,352400.0,5.865,5.8747,5.8454,5.8454,352400.0
2011-12-08 11:30:00,5.99,6.02,5.98,5.98,505500.0,5.8552,5.8845,5.8454,5.8454,505500.0
2011-12-08 11:40:00,5.98,6.02,5.97,5.99,362000.0,5.8454,5.8845,5.8356,5.8552,362000.0
2011-12-08 11:50:00,5.99,6.01,5.98,5.98,409200.0,5.8552,5.8747,5.8454,5.8454,409200.0
2011-12-08 12:00:00,5.99,6.0,5.96,6.0,466000.0,5.8552,5.865,5.8259,5.865,466000.0
2011-12-08 12:10:00,5.99,6.02,5.99,6.02,239300.0,5.8552,5.8845,5.8552,5.8845,239300.0
2011-12-08 12:20:00,6.02,6.02,5.98,5.99,163900.0,5.8845,5.8845,5.8454,5.8552,163900.0
2011-12-08 12:30:00,5.98,5.99,5.94,5.95,666700.0,5.8454,5.8552,5.8063,5.8161,666700.0
2011-12-08 12:40:00,5.95,5.96,5.94,5.96,183500.0,5.8161,5.8259,5.8063,5.8259,183500.0
2011-12-08 12:50:00,5.96,5.97,5.95,5.96,217700.0,5.8259,5.8356,5.8161,5.8259,217700.0
2011-12-08 13:00:00,5.95,5.96,5.9,5.93,914100.0,5.8161,5.8259,5.7672,5.7965,914100.0
2011-12-08 13:10:00,5.93,5.94,5.92,5.92,344400.0,5.7965,5.8063,5.7868,5.7868,344400.0
2011-12-08 13:20:00,5.92,5.93,5.91,5.93,246200.0,5.7868,5.7965,5.777,5.7965,246200.0
2011-12-08 13:30:00,5.93,5.93,5.9,5.9,324000.0,5.7965,5.7965,5.7672,5.7672,324000.0
2011-12-08 13:40:00,5.91,5.95,5.9,5.92,647600.0,5.777,5.8161,5.7672,5.7868,647600.0
2011-12-08 13:50:00,5.91,5.94,5.9,5.93,611800.0,5.777,5.8063,5.7672,5.7965,611800.0
2011-12-08 14:00:00,5.94,5.94,5.88,5.91,513200.0,5.8063,5.8063,5.7477,5.777,513200.0
2011-12-08 14:10:00,5.9,5.92,5.89,5.91,427100.0,5.7672,5.7868,5.7574,5.777,427100.0
2011-12-08 14:20:00,5.92,5.92,5.87,5.88,628300.0,5.7868,5.7868,5.7379,5.7477,628300.0
2011-12-08 14:30:00,5.88,5.9,5.87,5.89,880700.0,5.7477,5.7672,5.7379,5.7574,880700.0
2011-12-08 14:40:00,5.89,5.9,5.86,5.88,558400.0,5.7574,5.7672,5.7281,5.7477,558400.0
2011-12-08 14:50:00,5.88,5.89,5.84,5.86,955100.0,5.7477,5.7574,5.7086,5.7281,955100.0
2011-12-08 15:00:00,5.86,5.89,5.86,5.87,437200.0,5.7281,5.7574,5.7281,5.7379,437200.0
2011-12-08 15:10:00,5.87,5.92,5.86,5.91,752400.0,5.7379,5.7868,5.7281,5.777,752400.0
2011-12-08 15:20:00,5.91,5.92,5.89,5.91,480000.0,5.777,5.7868,5.7574,5.777,480000.0
2011-12-08 15:30:00,5.91,5.95,5.9,5.91,746000.0,5.777,5.8161,5.7672,5.777,746000.0
2011-12-08 15:40:00,5.91,5.92,5.82,5.85,1724600.0,5.777,5.7868,5.689,5.7183,1724600.0
2011-12-08 15:50:00,5.85,5.85,5.78,5.82,3313400.0,5.7183,5.7183,5.6499,5.689,3313400.0
2011-12-09 09:30:00,5.84,5.89,5.79,5.87,1040600.0,5.7086,5.7574,5.6597,5.7379,1040600.0
2011-12-09 09:40:00,5.87,5.9,5.84,5.88,551000.0,5.7379,5.7672,5.7086,5.7477,551000.0
2011-12-09 09:50:00,5.87,5.92,5.87,5.92,477800.0,5.7379,5.7868,5.7379,5.7868,477800.0
2011-12-09 10:00:00,5.92,5.92,5.89,5.91,1088300.0,5.7868,5.7868,5.7574,5.777,1088300.0
2011-12-09 10:10:00,5.91,5.96,5.88,5.88,1024400.0,5.777,5.8259,5.7477,5.7477,1024400.0
2011-12-09 10:20:00,5.89,5.9,5.83,5.86,1091000.0,5.7574,5.7672,5.6988,5.7281,1091000.0
2011-12-09 10:30:00,5.85,5.87,5.83,5.83,322500.0,5.7183,5.7379,5.6988,5.6988,322500.0
2011-12-09 10:40:00,5.84,5.85,5.79,5.81,1003700.0,5.7086,5.7183,5.6597,5.6792,1003700.0
2011-12-09 10:50:00,5.81,5.83,5.79,5.83,500000.0,5.6792,5.6988,5.6597,5.6988,500000.0
2011-12-09 11:00:00,5.82,5.86,5.82,5.86,566900.0,5.689,5.7281,5.689,5.7281,566900.0
2011-12-09 11:10:00,5.86,5.88,5.84,5.88,782000.0,5.7281,5.7477,5.7086,5.7477,782000.0
2011-12-09 11:20:00,5.88,5.88,5.85,5.86,151000.0,5.7477,5.7477,5.7183,5.7281,151000.0
2011-12-09 11:30:00,5.86,5.87,5.85,5.86,227200.0,5.7281,5.7379,5.7183,5.7281,227200.0
2011-12-09 11:40:00,5.85,5.88,5.85,5.85,643000.0,5.7183,5.7477,5.7183,5.7183,643000.0
2011-12-09 11:50:00,5.85,5.86,5.84,5.84,116600.0,5.7183,5.7281,5.7086,5.7086,116600.0
2011-12-09 12:00:00,5.85,5.85,5.83,5.85,156100.0,5.7183,5.7183,5.6988,5.7183,156100.0
2011-12-09 12:10:00,5.84,5.86,5.84,5.86,129900.0,5.7086,5.7281,5.7086,5.7281,129900.0
2011-12-09 12:20:00,5.86,5.86,5.85,5.85,75600.0,5.7281,5.7281,5.7183,5.7183,75600.0
2011-12-09 12:30:00,5.86,5.86,5.84,5.86,249200.0,5.7281,5.7281,5.7086,5.7281,249200.0
2011-12-09 12:40:00,5.85,5.88,5.85,5.86,302100.0,5.7183,5.7477,5.7183,5.7281,302100.0
2011-12-09 12:50:00,5.86,5.88,5.85,5.88,705700.0,5.7281,5.7477,5.7183,5.7477,705700.0
2011-12-09 13:00:00,5.87,5.88,5.87,5.88,68200.0,5.7379,5.7477,5.7379,5.7477,68200.0
2011-12-09 13:10:00,5.88,5.88,5.87,5.87,41200.0,5.7477,5.7477,5.7379,5.7379,41200.0
2011-12-09 13:20:00,5.88,5.92,5.87,5.92,1578000.0,5.7477,5.7868,5.7379,5.7868,1578000.0
2011-12-09 13:30:00,5.92,5.92,5.91,5.92,116900.0,5.7868,5.7868,5.777,5.7868,116900.0
2011-12-09 13:40:00,5.92,5.93,5.91,5.92,136300.0,5.7868,5.7965,5.777,5.7868,136300.0
2011-12-09 13:50:00,5.92,5.92,5.9,5.92,254500.0,5.7868,5.7868,5.7672,5.7868,254500.0
2011-12-09 14:00:00,5.92,5.94,5.9,5.93,399600.0,5.7868,5.8063,5.7672,5.7965,399600.0
2011-12-09 14:10:00,5.93,5.95,5.93,5.95,148700.0,5.7965,5.8161,5.7965,5.8161,148700.0
2011-12-09 14:20:00,5.95,5.99,5.94,5.98,367900.0,5.8161,5.8552,5.8063,5.8454,367900.0
2011-12-09 14:30:00,5.97,5.98,5.96,5.96,131200.0,5.8356,5.8454,5.8259,5.8259,131200.0
2011-12-09 14:40:00,5.96,5.97,5.95,5.96,249700.0,5.8259,5.8356,5.8161,5.8259,249700.0
2011-12-09 14:50:00,5.96,5.98,5.96,5.96,320900.0,5.8259,5.8454,5.8259,5.8259,320900.0
2011-12-09 15:00:00,5.96,5.97,5.92,5.93,506900.0,5.8259,5.8356,5.7868,5.7965,506900.0
2011-12-09 15:10:00,5.93,5.94,5.91,5.92,453900.0,5.7965,5.8063,5.777,5.7868,453900.0
2011-12-09 15:20:00,5.91,5.93,5.91,5.93,219400.0,5.777,5.7965,5.777,5.7965,219400.0
2011-12-09 15:30:00,5.93,5.94,5.91,5.93,1607300.0,5.7965,5.8063,5.777,5.7965,1607300.0
2011-12-09 15:40:00,5.92,5.94,5.89,5.9,1719800.0,5.7868,5.8063,5.7574,5.7672,1719800.0
2011-12-09 15:50:00,5.9,5.92,5.87,5.89,3214800.0,5.7672,5.7868,5.7379,5.7574,3214800.0
2011-12-12 09:30:00,5.72,5.75,5.67,5.73,882300.0,5.5913,5.6206,5.5424,5.601,882300.0
2011-12-12 09:40:00,5.72,5.83,5.69,5.81,863500.0,5.5913,5.6988,5.5619,5.6792,863500.0
2011-12-12 09:50:00,5.81,5.81,5.73,5.73,342600.0,5.6792,5.6792,5.601,5.601,342600.0
2011-12-12 10:00:00,5.73,5.75,5.71,5.74,390100.0,5.601,5.6206,5.5815,5.6108,390100.0
2011-12-12 10:10:00,5.74,5.74,5.71,5.71,318100.0,5.6108,5.6108,5.5815,5.5815,318100.0
2011-12-12 10:20:00,5.72,5.73,5.7,5.73,254500.0,5.5913,5.601,5.5717,5.601,254500.0
2011-12-12 10:30:00,5.73,5.74,5.72,5.73,225000.0,5.601,5.6108,5.5913,5.601,225000.0
2011-12-12 10:40:00,5.73,5.73,5.71,5.72,179200.0,5.601,5.601,5.5815,5.5913,179200.0
2011-12-12 10:50:00,5.72,5.73,5.71,5.73,492800.0,5.5913,5.601,5.5815,5.601,492800.0
2011-12-12 11:00:00,5.73,5.75,5.72,5.74,403100.0,5.601,5.6206,5.5913,5.6108,403100.0
2011-12-12 11:10:00,5.73,5.74,5.69,5.69,280000.0,5.601,5.6108,5.5619,5.5619,280000.0
2011-12-12 11:20:00,5.68,5.72,5.68,5.7,472000.0,5.5522,5.5913,5.5522,5.5717,472000.0
2011-12-12 11:30:00,5.69,5.71,5.69,5.7,140600.0,5.5619,5.5815,5.5619,5.5717,140600.0
2011-12-12 11:40:00,5.7,5.7,5.65,5.66,1668000.0,5.5717,5.5717,5.5228,5.5326,1668000.0
2011-12-12 11:50:00,5.66,5.67,5.63,5.64,620200.0,5.5326,5.5424,5.5033,5.5131,620200.0
2011-12-12 12:00:00,5.65,5.66,5.64,5.65,318300.0,5.5228,5.5326,5.5131,5.5228,318300.0
2011-12-12 12:10:00,5.66,5.69,5.65,5.69,687200.0,5.5326,5.5619,5.5228,5.5619,687200.0
2011-12-12 12:20:00,5.69,5.69,5.68,5.68,38000.0,5.5619,5.5619,5.5522,5.5522,38000.0
2011-12-12 12:30:00,5.68,5.69,5.68,5.69,182000.0,5.5522,5.5619,5.5522,5.5619,182000.0
2011-12-12 12:40:00,5.69,5.69,5.68,5.69,67900.0,5.5619,5.5619,5.5522,5.5619,67900.0
2011-12-12 12:50:00,5.69,5.69,5.68,5.68,67600.0,5.5619,5.5619,5.5522,5.5522,67600.0
2011-12-12 13:00:00,5.69,5.7,5.68,5.69,316000.0,5.5619,5.5717,5.5522,5.5619,316000.0
2011-12-12 13:10:00,5.68,5.69,5.67,5.67,201400.0,5.5522,5.5619,5.5424,5.5424,201400.0
2011-12-12 13:20:00,5.68,5.71,5.67,5.71,482900.0,5.5522,5.5815,5.5424,5.5815,482900.0
2011-12-12 13:30:00,5.71,5.72,5.71,5.71,124800.0,5.5815,5.5913,5.5815,5.5815,124800.0
2011-12-12 13:40:00,5.71,5.73,5.71,5.72,132600.0,5.5815,5.601,5.5815,5.5913,132600.0
2011-12-12 13:50:00,5.73,5.74,5.72,5.74,146100.0,5.601,5.6108,5.5913,5.6108,146100.0
2011-12-12 14:00:00,5.73,5.73,5.71,5.72,358400.0,5.601,5.601,5.5815,5.5913,358400.0
2011-12-12 14:10:00,5.72,5.72,5.69,5.71,278900.0,5.5913,5.5913,5.5619,5.5815,278900.0
2011-12-12 14:20:00,5.7,5.72,5.69,5.7,285600.0,5.5717,5.5913,5.5619,5.5717,285600.0
2011-12-12 14:30:00,5.7,5.71,5.68,5.69,364800.0,5.5717,5.5815,5.5522,5.5619,364800.0
2011-12-12 14:40:00,5.69,5.7,5.67,5.69,390500.0,5.5619,5.5717,5.5424,5.5619,390500.0
2011-12-12 14:50:00,5.69,5.71,5.68,5.71,649300.0,5.5619,5.5815,5.5522,5.5815,649300.0
2011-12-12 15:00:00,5.71,5.71,5.69,5.69,613700.0,5.5815,5.5815,5.5619,5.5619,613700.0
2011-12-12 15:10:00,5.69,5.71,5.69,5.71,230900.0,5.5619,5.5815,5.5619,5.5815,230900.0
2011-12-12 15:20:00,5.7,5.76,5.69,5.76,996000.0,5.5717,5.6304,5.5619,5.6304,996000.0
2011-12-12 15:30:00,5.76,5.85,5.74,5.83,1890600.0,5.6304,5.7183,5.6108,5.6988,1890600.0
2011-12-12 15:40:00,5.83,5.84,5.82,5.82,666400.0,5.6988,5.7086,5.689,5.689,666400.0
2011-12-12 15:50:00,5.83,5.83,5.81,5.82,1246000.0,5.6988,5.6988,5.6792,5.689,1246000.0
2011-12-13 09:30:00,5.8,5.89,5.79,5.86,1456600.0,5.6695,5.7574,5.6597,5.7281,1456600.0
2011-12-13 09:40:00,5.86,5.95,5.85,5.86,1082100.0,5.7281,5.8161,5.7183,5.7281,1082100.0
2011-12-13 09:50:00,5.86,5.93,5.85,5.9,558700.0,5.7281,5.7965,5.7183,5.7672,558700.0
2011-12-13 10:00:00,5.9,5.91,5.85,5.85,435600.0,5.7672,5.777,5.7183,5.7183,435600.0
2011-12-13 10:10:00,5.85,5.88,5.85,5.86,354900.0,5.7183,5.7477,5.7183,5.7281,354900.0
2011-12-13 10:20:00,5.87,5.88,5.84,5.85,323000.0,5.7379,5.7477,5.7086,5.7183,323000.0
2011-12-13 10:30:00,5.85,5.85,5.82,5.82,262400.0,5.7183,5.7183,5.689,5.689,262400.0
2011-12-13 10:40:00,5.82,5.83,5.8,5.8,289500.0,5.689,5.6988,5.6695,5.6695,289500.0
2011-12-13 10:50:00,5.8,5.81,5.78,5.78,389400.0,5.6695,5.6792,5.6499,5.6499,389400.0
2011-12-13 11:00:00,5.79,5.79,5.72,5.74,714100.0,5.6597,5.6597,5.5913,5.6108,714100.0
2011-12-13 11:10:00,5.74,5.77,5.73,5.76,743600.0,5.6108,5.6401,5.601,5.6304,743600.0
2011-12-13 11:20:00,5.76,5.79,5.76,5.79,335500.0,5.6304,5.6597,5.6304,5.6597,335500.0
2011-12-13 11:30:00,5.79,5.81,5.78,5.81,341100.0,5.6597,5.6792,5.6499,5.6792,341100.0
2011-12-13 11:40:00,5.8,5.81,5.79,5.8,291100.0,5.6695,5.6792,5.6597,5.6695,291100.0
2011-12-13 11:50:00,5.79,5.83,5.79,5.82,276700.0,5.6597,5.6988,5.6597,5.689,276700.0
2011-12-13 12:00:00,5.83,5.84,5.79,5.79,285000.0,5.6988,5.7086,5.6597,5.6597,285000.0
2011-12-13 12:10:00,5.79,5.8,5.78,5.79,65100.0,5.6597,5.6695,5.6499,5.6597,65100.0
2011-12-13 12:20:00,5.78,5.79,5.77,5.78,309900.0,5.6499,5.6597,5.6401,5.6499,309900.0
2011-12-13 12:30:00,5.77,5.79,5.74,5.74,446300.0,5.6401,5.6597,5.6108,5.6108,446300.0
2011-12-13 12:40:00,5.73,5.77,5.73,5.76,320500.0,5.601,5.6401,5.601,5.6304,320500.0
2011-12-13 12:50:00,5.77,5.78,5.75,5.76,167500.0,5.6401,5.6499,5.6206,5.6304,167500.0
2011-12-13 13:00:00,5.76,5.76,5.72,5.73,404400.0,5.6304,5.6304,5.5913,5.601,404400.0
2011-12-13 13:10:00,5.73,5.77,5.72,5.76,220300.0,5.601,5.6401,5.5913,5.6304,220300.0
2011-12-13 13:20:00,5.76,5.77,5.74,5.75,160200.0,5.6304,5.6401,5.6108,5.6206,160200.0
2011-12-13 13:30:00,5.74,5.75,5.73,5.73,235500.0,5.6108,5.6206,5.601,5.601,235500.0
2011-12-13 13:40:00,5.74,5.76,5.73,5.75,292600.0,5.6108,5.6304,5.601,5.6206,292600.0
2011-12-13 13:50:00,5.75,5.75,5.73,5.75,198900.0,5.6206,5.6206,5.601,5.6206,198900.0
2011-12-13 14:00:00,5.75,5.78,5.74,5.78,174400.0,5.6206,5.6499,5.6108,5.6499,174400.0
2011-12-13 14:10:00,5.78,5.78,5.71,5.72,440100.0,5.6499,5.6499,5.5815,5.5913,440100.0
2011-12-13 14:20:00,5.72,5.75,5.7,5.75,531400.0,5.5913,5.6206,5.5717,5.6206,531400.0
2011-12-13 14:30:00,5.74,5.74,5.66,5.66,547700.0,5.6108,5.6108,5.5326,5.5326,547700.0
2011-12-13 14:40:00,5.66,5.69,5.65,5.68,429800.0,5.5326,5.5619,5.5228,5.5522,429800.0
2011-12-13 14:50:00,5.67,5.7,5.67,5.67,503100.0,5.5424,5.5717,5.5424,5.5424,503100.0
2011-12-13 15:00:00,5.67,5.71,5.67,5.7,384000.0,5.5424,5.5815,5.5424,5.5717,384000.0
2011-12-13 15:10:00,5.7,5.71,5.65,5.65,639300.0,5.5717,5.5815,5.5228,5.5228,639300.0
2011-12-13 15:20:00,5.66,5.66,5.6,5.62,826400.0,5.5326,5.5326,5.474,5.4935,826400.0
2011-12-13 15:30:00,5.62,5.62,5.57,5.58,765700.0,5.4935,5.4935,5.4446,5.4544,765700.0
2011-12-13 15:40:00,5.57,5.62,5.57,5.62,806400.0,5.4446,5.4935,5.4446,5.4935,806400.0
2011-12-13 15:50:00,5.62,5.62,5.59,5.61,2100900.0,5.4935,5.4935,5.4642,5.4837,2100900.0
2011-12-14 09:30:00,5.65,5.73,5.55,5.59,800400.0,5.5228,5.601,5.4251,5.4642,800400.0
2011-12-14 09:40:00,5.6,5.6,5.49,5.5,609100.0,5.474,5.474,5.3664,5.3762,609100.0
2011-12-14 09:50:00,5.5,5.51,5.46,5.51,782000.0,5.3762,5.386,5.3371,5.386,782000.0
2011-12-14 10:00:00,5.5,5.5,5.44,5.45,744800.0,5.3762,5.3762,5.3176,5.3273,744800.0
2011-12-14 10:10:00,5.45,5.46,5.43,5.44,514600.0,5.3273,5.3371,5.3078,5.3176,514600.0
2011-12-14 10:20:00,5.45,5.45,5.4,5.42,611500.0,5.3273,5.3273,5.2785,5.298,611500.0
2011-12-14 10:30:00,5.42,5.45,5.41,5.44,974400.0,5.298,5.3273,5.2882,5.3176,974400.0
2011-12-14 10:40:00,5.43,5.44,5.39,5.39,469400.0,5.3078,5.3176,5.2687,5.2687,469400.0
2011-12-14 10:50:00,5.4,5.4,5.37,5.37,1296600.0,5.2785,5.2785,5.2491,5.2491,1296600.0
2011-12-14 11:00:00,5.37,5.38,5.31,5.33,1416400.0,5.2491,5.2589,5.1905,5.21,1416400.0
2011-12-14 11:10:00,5.33,5.35,5.32,5.32,1231800.0,5.21,5.2296,5.2003,5.2003,1231800.0
2011-12-14 11:20:00,5.32,5.35,5.31,5.33,978500.0,5.2003,5.2296,5.1905,5.21,978500.0
2011-12-14 11:30:00,5.33,5.33,5.32,5.32,253900.0,5.21,5.21,5.2003,5.2003,253900.0
2011-12-14 11:40:00,5.32,5.34,5.32,5.33,628100.0,5.2003,5.2198,5.2003,5.21,628100.0
2011-12-14 11:50:00,5.33,5.34,5.32,5.34,624600.0,5.21,5.2198,5.2003,5.2198,624600.0
2011-12-14 12:00:00,5.33,5.35,5.32,5.33,889900.0,5.21,5.2296,5.2003,5.21,889900.0
2011-12-14 12:10:00,5.34,5.38,5.33,5.38,560900.0,5.2198,5.2589,5.21,5.2589,560900.0
2011-12-14 12:20:00,5.37,5.38,5.36,5.37,404800.0,5.2491,5.2589,5.2394,5.2491,404800.0
2011-12-14 12:30:00,5.37,5.42,5.37,5.41,497500.0,5.2491,5.298,5.2491,5.2882,497500.0
2011-12-14 12:40:00,5.41,5.48,5.4,5.45,1227300.0,5.2882,5.3567,5.2785,5.3273,1227300.0
2011-12-14 12:50:00,5.46,5.51,5.45,5.49,1117000.0,5.3371,5.386,5.3273,5.3664,1117000.0
2011-12-14 13:00:00,5.49,5.51,5.48,5.5,627100.0,5.3664,5.386,5.3567,5.3762,627100.0
2011-12-14 13:10:00,5.5,5.53,5.48,5.51,387400.0,5.3762,5.4055,5.3567,5.386,387400.0
2011-12-14 13:20:00,5.52,5.52,5.49,5.5,329800.0,5.3958,5.3958,5.3664,5.3762,329800.0
2011-12-14 13:30:00,5.5,5.52,5.5,5.52,328900.0,5.3762,5.3958,5.3762,5.3958,328900.0
2011-12-14 13:40:00,5.51,5.55,5.51,5.54,458800.0,5.386,5.4251,5.386,5.4153,458800.0
2011-12-14 13:50:00,5.53,5.54,5.52,5.53,331200.0,5.4055,5.4153,5.3958,5.4055,331200.0
2011-12-14 14:00:00,5.53,5.53,5.49,5.49,827800.0,5.4055,5.4055,5.3664,5.3664,827800.0
2011-12-14 14:10:00,5.48,5.53,5.48,5.5,650600.0,5.3567,5.4055,5.3567,5.3762,650600.0
2011-12-14 14:20:00,5.5,5.52,5.5,5.51,206400.0,5.3762,5.3958,5.3762,5.386,206400.0
2011-12-14 14:30:00,5.51,5.52,5.47,5.48,358000.0,5.386,5.3958,5.3469,5.3567,358000.0
2011-12-14 14:40:00,5.49,5.51,5.48,5.5,137400.0,5.3664,5.386,5.3567,5.3762,137400.0
2011-12-14 14:50:00,5.51,5.51,5.45,5.46,256100.0,5.386,5.386,5.3273,5.3371,256100.0
2011-12-14 15:00:00,5.47,5.49,5.46,5.46,771100.0,5.3469,5.3664,5.3371,5.3371,771100.0
2011-12-14 15:10:00,5.46,5.51,5.46,5.5,803900.0,5.3371,5.386,5.3371,5.3762,803900.0
2011-12-14 15:20:00,5.5,5.5,5.47,5.5,280800.0,5.3762,5.3762,5.3469,5.3762,280800.0
2011-12-14 15:30:00,5.5,5.5,5.46,5.46,537200.0,5.3762,5.3762,5.3371,5.3371,537200.0
2011-12-14 15:40:00,5.46,5.47,5.41,5.41,1172100.0,5.3371,5.3469,5.2882,5.2882,1172100.0
2011-12-14 15:50:00,5.42,5.49,5.42,5.44,3606600.0,5.298,5.3664,5.298,5.3176,3606600.0
2011-12-15 09:30:00,5.53,5.57,5.5,5.55,667900.0,5.4055,5.4446,5.3762,5.4251,667900.0
2011-12-15 09:40:00,5.56,5.58,5.54,5.55,368600.0,5.4349,5.4544,5.4153,5.4251,368600.0
2011-12-15 09:50:00,5.55,5.58,5.54,5.54,508500.0,5.4251,5.4544,5.4153,5.4153,508500.0
2011-12-15 10:00:00,5.55,5.57,5.53,5.53,588700.0,5.4251,5.4446,5.4055,5.4055,588700.0
2011-12-15 10:10:00,5.54,5.54,5.51,5.51,405800.0,5.4153,5.4153,5.386,5.386,405800.0
2011-12-15 10:20:00,5.51,5.52,5.5,5.5,245100.0,5.386,5.3958,5.3762,5.3762,245100.0
2011-12-15 10:30:00,5.5,5.51,5.48,5.48,487800.0,5.3762,5.386,5.3567,5.3567,487800.0
2011-12-15 10:40:00,5.49,5.5,5.48,5.49,322600.0,5.3664,5.3762,5.3567,5.3664,322600.0
2011-12-15 10:50:00,5.5,5.52,5.49,5.52,319500.0,5.3762,5.3958,5.3664,5.3958,319500.0
2011-12-15 11:00:00,5.52,5.55,5.52,5.53,504100.0,5.3958,5.4251,5.3958,5.4055,504100.0
2011-12-15 11:10:00,5.53,5.56,5.53,5.55,321800.0,5.4055,5.4349,5.4055,5.4251,321800.0
2011-12-15 11:20:00,5.55,5.57,5.54,5.57,412400.0,5.4251,5.4446,5.4153,5.4446,412400.0
2011-12-15 11:30:00,5.57,5.57,5.54,5.55,157500.0,5.4446,5.4446,5.4153,5.4251,157500.0
2011-12-15 11:40:00,5.54,5.55,5.54,5.54,178600.0,5.4153,5.4251,5.4153,5.4153,178600.0
2011-12-15 11:50:00,5.54,5.55,5.51,5.51,287900.0,5.4153,5.4251,5.386,5.386,287900.0
2011-12-15 12:00:00,5.52,5.53,5.51,5.52,128400.0,5.3958,5.4055,5.386,5.3958,128400.0
2011-12-15 12:10:00,5.51,5.52,5.5,5.52,480500.0,5.386,5.3958,5.3762,5.3958,480500.0
2011-12-15 12:20:00,5.52,5.54,5.51,5.54,938200.0,5.3958,5.4153,5.386,5.4153,938200.0
2011-12-15 12:30:00,5.54,5.54,5.53,5.53,142300.0,5.4153,5.4153,5.4055,5.4055,142300.0
2011-12-15 12:40:00,5.53,5.54,5.52,5.52,152700.0,5.4055,5.4153,5.3958,5.3958,152700.0
2011-12-15 12:50:00,5.52,5.54,5.52,5.54,375400.0,5.3958,5.4153,5.3958,5.4153,375400.0
2011-12-15 13:00:00,5.54,5.54,5.53,5.53,161500.0,5.4153,5.4153,5.4055,5.4055,161500.0
2011-12-15 13:10:00,5.53,5.54,5.53,5.53,69600.0,5.4055,5.4153,5.4055,5.4055,69600.0
2011-12-15 13:20:00,5.53,5.54,5.53,5.53,85600.0,5.4055,5.4153,5.4055,5.4055,85600.0
2011-12-15 13:30:00,5.53,5.54,5.52,5.52,357000.0,5.4055,5.4153,5.3958,5.3958,357000.0
2011-12-15 13:40:00,5.53,5.56,5.52,5.56,223800.0,5.4055,5.4349,5.3958,5.4349,223800.0
2011-12-15 13:50:00,5.56,5.56,5.55,5.55,62500.0,5.4349,5.4349,5.4251,5.4251,62500.0
2011-12-15 14:00:00,5.55,5.56,5.54,5.54,258000.0,5.4251,5.4349,5.4153,5.4153,258000.0
2011-12-15 14:10:00,5.54,5.56,5.54,5.55,170700.0,5.4153,5.4349,5.4153,5.4251,170700.0
2011-12-15 14:20:00,5.54,5.55,5.53,5.53,61700.0,5.4153,5.4251,5.4055,5.4055,61700.0
2011-12-15 14:30:00,5.53,5.54,5.53,5.53,44600.0,5.4055,5.4153,5.4055,5.4055,44600.0
2011-12-15 14:40:00,5.53,5.54,5.52,5.52,179300.0,5.4055,5.4153,5.3958,5.3958,179300.0
2011-12-15 14:50:00,5.52,5.54,5.52,5.53,1214500.0,5.3958,5.4153,5.3958,5.4055,1214500.0
2011-12-15 15:00:00,5.53,5.54,5.53,5.54,111100.0,5.4055,5.4153,5.4055,5.4153,111100.0
2011-12-15 15:10:00,5.54,5.55,5.53,5.55,176100.0,5.4153,5.4251,5.4055,5.4251,176100.0
2011-12-15 15:20:00,5.55,5.56,5.53,5.53,642200.0,5.4251,5.4349,5.4055,5.4055,642200.0
2011-12-15 15:30:00,5.53,5.56,5.53,5.55,448800.0,5.4055,5.4349,5.4055,5.4251,448800.0
2011-12-15 15:40:00,5.55,5.56,5.54,5.55,571900.0,5.4251,5.4349,5.4153,5.4251,571900.0
2011-12-15 15:50:00,5.56,5.57,5.54,5.55,3000600.0,5.4349,5.4446,5.4153,5.4251,3000600.0
2011-12-16 09:30:00,5.56,5.63,5.51,5.62,2282800.0,5.4349,5.5033,5.386,5.4935,2282800.0
2011-12-16 09:40:00,5.61,5.63,5.59,5.61,488400.0,5.4837,5.5033,5.4642,5.4837,488400.0
2011-12-16 09:50:00,5.61,5.65,5.61,5.63,359900.0,5.4837,5.5228,5.4837,5.5033,359900.0
2011-12-16 10:00:00,5.63,5.68,5.62,5.68,480200.0,5.5033,5.5522,5.4935,5.5522,480200.0
2011-12-16 10:10:00,5.67,5.69,5.67,5.69,235900.0,5.5424,5.5619,5.5424,5.5619,235900.0
2011-12-16 10:20:00,5.69,5.69,5.67,5.68,181900.0,5.5619,5.5619,5.5424,5.5522,181900.0
2011-12-16 10:30:00,5.68,5.69,5.67,5.67,230400.0,5.5522,5.5619,5.5424,5.5424,230400.0
2011-12-16 10:40:00,5.67,5.68,5.65,5.67,480700.0,5.5424,5.5522,5.5228,5.5424,480700.0
2011-12-16 10:50:00,5.67,5.67,5.66,5.66,138500.0,5.5424,5.5424,5.5326,5.5326,138500.0
2011-12-16 11:00:00,5.67,5.67,5.65,5.65,219700.0,5.5424,5.5424,5.5228,5.5228,219700.0
2011-12-16 11:10:00,5.65,5.66,5.65,5.65,138200.0,5.5228,5.5326,5.5228,5.5228,138200.0
2011-12-16 11:20:00,5.65,5.66,5.63,5.63,189600.0,5.5228,5.5326,5.5033,5.5033,189600.0
2011-12-16 11:30:00,5.64,5.64,5.62,5.62,207700.0,5.5131,5.5131,5.4935,5.4935,207700.0
2011-12-16 11:40:00,5.63,5.63,5.62,5.63,146700.0,5.5033,5.5033,5.4935,5.5033,146700.0
2011-12-16 11:50:00,5.63,5.63,5.62,5.63,163500.0,5.5033,5.5033,5.4935,5.5033,163500.0
2011-12-16 12:00:00,5.63,5.63,5.61,5.62,580400.0,5.5033,5.5033,5.4837,5.4935,580400.0
2011-12-16 12:10:00,5.63,5.63,5.62,5.62,67600.0,5.5033,5.5033,5.4935,5.4935,67600.0
2011-12-16 12:20:00,5.62,5.63,5.62,5.62,75100.0,5.4935,5.5033,5.4935,5.4935,75100.0
2011-12-16 12:30:00,5.62,5.63,5.57,5.58,511500.0,5.4935,5.5033,5.4446,5.4544,511500.0
2011-12-16 12:40:00,5.58,5.59,5.57,5.58,446200.0,5.4544,5.4642,5.4446,5.4544,446200.0
2011-12-16 12:50:00,5.58,5.64,5.58,5.63,443800.0,5.4544,5.5131,5.4544,5.5033,443800.0
2011-12-16 13:00:00,5.62,5.63,5.61,5.61,81800.0,5.4935,5.5033,5.4837,5.4837,81800.0
2011-12-16 13:10:00,5.62,5.62,5.61,5.61,68900.0,5.4935,5.4935,5.4837,5.4837,68900.0
2011-12-16 13:20:00,5.61,5.63,5.61,5.61,160600.0,5.4837,5.5033,5.4837,5.4837,160600.0
2011-12-16 13:30:00,5.61,5.62,5.61,5.62,151600.0,5.4837,5.4935,5.4837,5.4935,151600.0
2011-12-16 13:40:00,5.62,5.64,5.61,5.63,250500.0,5.4935,5.5131,5.4837,5.5033,250500.0
2011-12-16 13:50:00,5.64,5.65,5.63,5.64,488800.0,5.5131,5.5228,5.5033,5.5131,488800.0
2011-12-16 14:00:00,5.64,5.65,5.63,5.63,119300.0,5.5131,5.5228,5.5033,5.5033,119300.0
2011-12-16 14:10:00,5.64,5.64,5.61,5.62,384900.0,5.5131,5.5131,5.4837,5.4935,384900.0
2011-12-16 14:20:00,5.62,5.65,5.61,5.62,1376400.0,5.4935,5.5228,5.4837,5.4935,1376400.0
2011-12-16 14:30:00,5.62,5.64,5.62,5.63,213700.0,5.4935,5.5131,5.4935,5.5033,213700.0
2011-12-16 14:40:00,5.64,5.64,5.63,5.63,110100.0,5.5131,5.5131,5.5033,5.5033,110100.0
2011-12-16 14:50:00,5.64,5.64,5.63,5.64,221200.0,5.5131,5.5131,5.5033,5.5131,221200.0
2011-12-16 15:00:00,5.64,5.64,5.63,5.64,215900.0,5.5131,5.5131,5.5033,5.5131,215900.0
2011-12-16 15:10:00,5.63,5.66,5.63,5.66,672100.0,5.5033,5.5326,5.5033,5.5326,672100.0
2011-12-16 15:20:00,5.66,5.66,5.64,5.65,939100.0,5.5326,5.5326,5.5131,5.5228,939100.0
2011-12-16 15:30:00,5.65,5.66,5.65,5.66,407400.0,5.5228,5.5326,5.5228,5.5326,407400.0
2011-12-16 15:40:00,5.66,5.66,5.65,5.66,843800.0,5.5326,5.5326,5.5228,5.5326,843800.0
2011-12-16 15:50:00,5.66,5.7,5.65,5.67,3545200.0,5.5326,5.5717,5.5228,5.5424,3545200.0
2011-12-19 09:30:00,5.74,5.74,5.64,5.65,535200.0,5.6108,5.6108,5.5131,5.5228,535200.0
2011-12-19 09:40:00,5.65,5.66,5.61,5.62,351200.0,5.5228,5.5326,5.4837,5.4935,351200.0
2011-12-19 09:50:00,5.62,5.64,5.61,5.63,294100.0,5.4935,5.5131,5.4837,5.5033,294100.0
2011-12-19 10:00:00,5.62,5.63,5.59,5.6,320900.0,5.4935,5.5033,5.4642,5.474,320900.0
2011-12-19 10:10:00,5.59,5.6,5.54,5.54,881300.0,5.4642,5.474,5.4153,5.4153,881300.0
2011-12-19 10:20:00,5.54,5.56,5.53,5.54,711700.0,5.4153,5.4349,5.4055,5.4153,711700.0
2011-12-19 10:30:00,5.54,5.58,5.53,5.57,1394400.0,5.4153,5.4544,5.4055,5.4446,1394400.0
2011-12-19 10:40:00,5.57,5.58,5.55,5.55,780100.0,5.4446,5.4544,5.4251,5.4251,780100.0
2011-12-19 10:50:00,5.56,5.56,5.51,5.52,1181600.0,5.4349,5.4349,5.386,5.3958,1181600.0
2011-12-19 11:00:00,5.52,5.53,5.47,5.48,4682700.0,5.3958,5.4055,5.3469,5.3567,4682700.0
2011-12-19 11:10:00,5.48,5.5,5.45,5.45,748400.0,5.3567,5.3762,5.3273,5.3273,748400.0
2011-12-19 11:20:00,5.46,5.46,5.44,5.46,418900.0,5.3371,5.3371,5.3176,5.3371,418900.0
2011-12-19 11:30:00,5.46,5.46,5.45,5.46,178800.0,5.3371,5.3371,5.3273,5.3371,178800.0
2011-12-19 11:40:00,5.46,5.48,5.45,5.48,870000.0,5.3371,5.3567,5.3273,5.3567,870000.0
2011-12-19 11:50:00,5.47,5.48,5.47,5.48,400300.0,5.3469,5.3567,5.3469,5.3567,400300.0
2011-12-19 12:00:00,5.48,5.49,5.47,5.48,182500.0,5.3567,5.3664,5.3469,5.3567,182500.0
2011-12-19 12:10:00,5.49,5.49,5.48,5.48,118300.0,5.3664,5.3664,5.3567,5.3567,118300.0
2011-12-19 12:20:00,5.49,5.49,5.48,5.49,181200.0,5.3664,5.3664,5.3567,5.3664,181200.0
2011-12-19 12:30:00,5.49,5.49,5.48,5.49,57800.0,5.3664,5.3664,5.3567,5.3664,57800.0
2011-12-19 12:40:00,5.48,5.5,5.48,5.49,199800.0,5.3567,5.3762,5.3567,5.3664,199800.0
2011-12-19 12:50:00,5.49,5.5,5.48,5.5,186400.0,5.3664,5.3762,5.3567,5.3762,186400.0
2011-12-19 13:00:00,5.5,5.5,5.49,5.49,122100.0,5.3762,5.3762,5.3664,5.3664,122100.0
2011-12-19 13:10:00,5.5,5.5,5.49,5.49,293200.0,5.3762,5.3762,5.3664,5.3664,293200.0
2011-12-19 13:20:00,5.5,5.52,5.49,5.52,269600.0,5.3762,5.3958,5.3664,5.3958,269600.0
2011-12-19 13:30:00,5.51,5.53,5.51,5.52,1027700.0,5.386,5.4055,5.386,5.3958,1027700.0
2011-12-19 13:40:00,5.52,5.52,5.51,5.51,230000.0,5.3958,5.3958,5.386,5.386,230000.0
2011-12-19 13:50:00,5.52,5.57,5.51,5.57,458800.0,5.3958,5.4446,5.386,5.4446,458800.0
2011-12-19 14:00:00,5.57,5.58,5.56,5.58,430000.0,5.4446,5.4544,5.4349,5.4544,430000.0
2011-12-19 14:10:00,5.58,5.58,5.52,5.52,361000.0,5.4544,5.4544,5.3958,5.3958,361000.0
2011-12-19 14:20:00,5.52,5.53,5.51,5.52,296800.0,5.3958,5.4055,5.386,5.3958,296800.0
2011-12-19 14:30:00,5.52,5.53,5.51,5.53,571200.0,5.3958,5.4055,5.386,5.4055,571200.0
2011-12-19 14:40:00,5.52,5.53,5.52,5.53,161700.0,5.3958,5.4055,5.3958,5.4055,161700.0
2011-12-19 14:50:00,5.53,5.53,5.52,5.53,163100.0,5.4055,5.4055,5.3958,5.4055,163100.0
2011-12-19 15:00:00,5.53,5.53,5.46,5.46,1087900.0,5.4055,5.4055,5.3371,5.3371,1087900.0
2011-12-19 15:10:00,5.46,5.48,5.46,5.48,440300.0,5.3371,5.3567,5.3371,5.3567,440300.0
2011-12-19 15:20:00,5.48,5.49,5.47,5.47,944500.0,5.3567,5.3664,5.3469,5.3469,944500.0
2011-12-19 15:30:00,5.47,5.49,5.45,5.48,745200.0,5.3469,5.3664,5.3273,5.3567,745200.0
2011-12-19 15:40:00,5.48,5.5,5.46,5.5,1710000.0,5.3567,5.3762,5.3371,5.3762,1710000.0
2011-12-19 15:50:00,5.5,5.5,5.44,5.45,2135600.0,5.3762,5.3762,5.3176,5.3273,2135600.0
2011-12-20 09:30:00,5.59,5.68,5.58,5.67,1284700.0,5.4642,5.5522,5.4544,5.5424,1284700.0
2011-12-20 09:40:00,5.66,5.7,5.61,5.63,935100.0,5.5326,5.5717,5.4837,5.5033,935100.0
2011-12-20 09:50:00,5.63,5.64,5.58,5.63,897700.0,5.5033,5.5131,5.4544,5.5033,897700.0
2011-12-20 10:00:00,5.63,5.66,5.62,5.62,473000.0,5.5033,5.5326,5.4935,5.4935,473000.0
2011-12-20 10:10:00,5.62,5.7,5.62,5.68,929000.0,5.4935,5.5717,5.4935,5.5522,929000.0
2011-12-20 10:20:00,5.69,5.73,5.67,5.73,522600.0,5.5619,5.601,5.5424,5.601,522600.0
2011-12-20 10:30:00,5.73,5.73,5.71,5.71,282800.0,5.601,5.601,5.5815,5.5815,282800.0
2011-12-20 10:40:00,5.71,5.72,5.71,5.71,83600.0,5.5815,5.5913,5.5815,5.5815,83600.0
2011-12-20 10:50:00,5.71,5.72,5.71,5.72,212900.0,5.5815,5.5913,5.5815,5.5913,212900.0
2011-12-20 11:00:00,5.71,5.8,5.71,5.77,1328200.0,5.5815,5.6695,5.5815,5.6401,1328200.0
2011-12-20 11:10:00,5.77,5.78,5.77,5.78,260100.0,5.6401,5.6499,5.6401,5.6499,260100.0
2011-12-20 11:20:00,5.78,5.78,5.75,5.75,260500.0,5.6499,5.6499,5.6206,5.6206,260500.0
2011-12-20 11:30:00,5.75,5.76,5.73,5.75,544700.0,5.6206,5.6304,5.601,5.6206,544700.0
2011-12-20 11:40:00,5.75,5.75,5.72,5.75,352200.0,5.6206,5.6206,5.5913,5.6206,352200.0
2011-12-20 11:50:00,5.75,5.77,5.74,5.74,348700.0,5.6206,5.6401,5.6108,5.6108,348700.0
2011-12-20 12:00:00,5.74,5.75,5.73,5.74,303500.0,5.6108,5.6206,5.601,5.6108,303500.0
2011-12-20 12:10:00,5.74,5.77,5.74,5.77,227900.0,5.6108,5.6401,5.6108,5.6401,227900.0
2011-12-20 12:20:00,5.77,5.77,5.76,5.77,60200.0,5.6401,5.6401,5.6304,5.6401,60200.0
2011-12-20 12:30:00,5.77,5.77,5.74,5.75,311200.0,5.6401,5.6401,5.6108,5.6206,311200.0
2011-12-20 12:40:00,5.75,5.76,5.75,5.75,63400.0,5.6206,5.6304,5.6206,5.6206,63400.0
2011-12-20 12:50:00,5.75,5.76,5.74,5.74,255700.0,5.6206,5.6304,5.6108,5.6108,255700.0
2011-12-20 13:00:00,5.75,5.79,5.74,5.79,600400.0,5.6206,5.6597,5.6108,5.6597,600400.0
2011-12-20 13:10:00,5.79,5.8,5.76,5.77,394300.0,5.6597,5.6695,5.6304,5.6401,394300.0
2011-12-20 13:20:00,5.77,5.79,5.77,5.78,340500.0,5.6401,5.6597,5.6401,5.6499,340500.0
2011-12-20 13:30:00,5.77,5.78,5.76,5.78,187800.0,5.6401,5.6499,5.6304,5.6499,187800.0
2011-12-20 13:40:00,5.78,5.78,5.76,5.76,144000.0,5.6499,5.6499,5.6304,5.6304,144000.0
2011-12-20 13:50:00,5.76,5.77,5.75,5.75,150800.0,5.6304,5.6401,5.6206,5.6206,150800.0
2011-12-20 14:00:00,5.75,5.76,5.73,5.73,178100.0,5.6206,5.6304,5.601,5.601,178100.0
2011-12-20 14:10:00,5.74,5.74,5.73,5.73,86500.0,5.6108,5.6108,5.601,5.601,86500.0
2011-12-20 14:20:00,5.73,5.74,5.73,5.74,186000.0,5.601,5.6108,5.601,5.6108,186000.0
2011-12-20 14:30:00,5.74,5.76,5.73,5.75,309200.0,5.6108,5.6304,5.601,5.6206,309200.0
2011-12-20 14:40:00,5.75,5.78,5.75,5.77,212500.0,5.6206,5.6499,5.6206,5.6401,212500.0
2011-12-20 14:50:00,5.78,5.79,5.77,5.78,740900.0,5.6499,5.6597,5.6401,5.6499,740900.0
2011-12-20 15:00:00,5.78,5.8,5.77,5.79,417200.0,5.6499,5.6695,5.6401,5.6597,417200.0
2011-12-20 15:10:00,5.79,5.8,5.79,5.79,239300.0,5.6597,5.6695,5.6597,5.6597,239300.0
2011-12-20 15:20:00,5.79,5.81,5.79,5.81,438800.0,5.6597,5.6792,5.6597,5.6792,438800.0
2011-12-20 15:30:00,5.81,5.81,5.79,5.79,530500.0,5.6792,5.6792,5.6597,5.6597,530500.0
2011-12-20 15:40:00,5.8,5.82,5.79,5.8,583100.0,5.6695,5.689,5.6597,5.6695,583100.0
2011-12-20 15:50:00,5.81,5.81,5.78,5.81,1831200.0,5.6792,5.6792,5.6499,5.6792,1831200.0
2011-12-21 09:30:00,5.88,5.9,5.74,5.76,1295300.0,5.7477,5.7672,5.6108,5.6304,1295300.0
2011-12-21 09:40:00,5.77,5.78,5.68,5.69,892000.0,5.6401,5.6499,5.5522,5.5619,892000.0
2011-12-21 09:50:00,5.69,5.72,5.69,5.7,218500.0,5.5619,5.5913,5.5619,5.5717,218500.0
2011-12-21 10:00:00,5.7,5.74,5.64,5.65,620100.0,5.5717,5.6108,5.5131,5.5228,620100.0
2011-12-21 10:10:00,5.65,5.7,5.64,5.67,573900.0,5.5228,5.5717,5.5131,5.5424,573900.0
2011-12-21 10:20:00,5.68,5.69,5.65,5.66,344500.0,5.5522,5.5619,5.5228,5.5326,344500.0
2011-12-21 10:30:00,5.66,5.71,5.65,5.69,512200.0,5.5326,5.5815,5.5228,5.5619,512200.0
2011-12-21 10:40:00,5.69,5.69,5.65,5.67,432800.0,5.5619,5.5619,5.5228,5.5424,432800.0
2011-12-21 10:50:00,5.66,5.7,5.6,5.61,1094700.0,5.5326,5.5717,5.474,5.4837,1094700.0
2011-12-21 11:00:00,5.61,5.62,5.58,5.61,682500.0,5.4837,5.4935,5.4544,5.4837,682500.0
2011-12-21 11:10:00,5.61,5.61,5.59,5.6,216000.0,5.4837,5.4837,5.4642,5.474,216000.0
2011-12-21 11:20:00,5.6,5.61,5.59,5.61,172400.0,5.474,5.4837,5.4642,5.4837,172400.0
2011-12-21 11:30:00,5.61,5.63,5.6,5.62,254300.0,5.4837,5.5033,5.474,5.4935,254300.0
2011-12-21 11:40:00,5.63,5.63,5.59,5.62,424600.0,5.5033,5.5033,5.4642,5.4935,424600.0
2011-12-21 11:50:00,5.62,5.63,5.59,5.61,341400.0,5.4935,5.5033,5.4642,5.4837,341400.0
2011-12-21 12:00:00,5.61,5.63,5.57,5.58,656500.0,5.4837,5.5033,5.4446,5.4544,656500.0
2011-12-21 12:10:00,5.58,5.6,5.57,5.58,484000.0,5.4544,5.474,5.4446,5.4544,484000.0
2011-12-21 12:20:00,5.59,5.59,5.52,5.54,686700.0,5.4642,5.4642,5.3958,5.4153,686700.0
2011-12-21 12:30:00,5.54,5.58,5.54,5.58,274700.0,5.4153,5.4544,5.4153,5.4544,274700.0
2011-12-21 12:40:00,5.57,5.58,5.56,5.57,305100.0,5.4446,5.4544,5.4349,5.4446,305100.0
2011-12-21 12:50:00,5.57,5.57,5.55,5.55,406800.0,5.4446,5.4446,5.4251,5.4251,406800.0
2011-12-21 13:00:00,5.56,5.59,5.56,5.58,374500.0,5.4349,5.4642,5.4349,5.4544,374500.0
2011-12-21 13:10:00,5.58,5.59,5.57,5.58,219900.0,5.4544,5.4642,5.4446,5.4544,219900.0
2011-12-21 13:20:00,5.59,5.59,5.58,5.59,90100.0,5.4642,5.4642,5.4544,5.4642,90100.0
2011-12-21 13:30:00,5.59,5.59,5.57,5.58,189300.0,5.4642,5.4642,5.4446,5.4544,189300.0
2011-12-21 13:40:00,5.58,5.58,5.53,5.55,348600.0,5.4544,5.4544,5.4055,5.4251,348600.0
2011-12-21 13:50:00,5.55,5.6,5.55,5.58,503600.0,5.4251,5.474,5.4251,5.4544,503600.0
2011-12-21 14:00:00,5.58,5.62,5.58,5.61,256700.0,5.4544,5.4935,5.4544,5.4837,256700.0
2011-12-21 14:10:00,5.62,5.63,5.6,5.6,289200.0,5.4935,5.5033,5.474,5.474,289200.0
2011-12-21 14:20:00,5.61,5.61,5.57,5.58,440300.0,5.4837,5.4837,5.4446,5.4544,440300.0
2011-12-21 14:30:00,5.58,5.61,5.57,5.61,348900.0,5.4544,5.4837,5.4446,5.4837,348900.0
2011-12-21 14:40:00,5.61,5.65,5.6,5.64,574500.0,5.4837,5.5228,5.474,5.5131,574500.0
2011-12-21 14:50:00,5.64,5.65,5.61,5.64,495400.0,5.5131,5.5228,5.4837,5.5131,495400.0
2011-12-21 15:00:00,5.63,5.64,5.57,5.59,1397200.0,5.5033,5.5131,5.4446,5.4642,1397200.0
2011-12-21 15:10:00,5.58,5.6,5.58,5.58,877300.0,5.4544,5.474,5.4544,5.4544,877300.0
2011-12-21 15:20:00,5.59,5.6,5.57,5.58,583700.0,5.4642,5.474,5.4446,5.4544,583700.0
2011-12-21 15:30:00,5.59,5.6,5.58,5.58,691400.0,5.4642,5.474,5.4544,5.4544,691400.0
2011-12-21 15:40:00,5.59,5.59,5.58,5.58,829000.0,5.4642,5.4642,5.4544,5.4544,829000.0
2011-12-21 15:50:00,5.58,5.59,5.52,5.53,5395700.0,5.4544,5.4642,5.3958,5.4055,5395700.0
2011-12-22 09:30:00,5.7,5.93,5.69,5.93,3601200.0,5.5717,5.7965,5.5619,5.7965,3601200.0
2011-12-22 09:40:00,5.93,6.3,5.93,6.27,7396200.0,5.7965,6.1582,5.7965,6.1289,7396200.0
2011-12-22 09:50:00,6.27,6.45,6.26,6.39,5199000.0,6.1289,6.3048,6.1191,6.2462,5199000.0
2011-12-22 10:00:00,6.39,6.41,6.33,6.36,3485300.0,6.2462,6.2657,6.1875,6.2169,3485300.0
2011-12-22 10:10:00,6.37,6.44,6.28,6.28,4811800.0,6.2266,6.2951,6.1387,6.1387,4811800.0
2011-12-22 10:20:00,6.28,6.37,6.27,6.32,1855600.0,6.1387,6.2266,6.1289,6.1778,1855600.0
2011-12-22 10:30:00,6.32,6.33,6.25,6.29,2006200.0,6.1778,6.1875,6.1093,6.1484,2006200.0
2011-12-22 10:40:00,6.29,6.3,6.26,6.28,1988600.0,6.1484,6.1582,6.1191,6.1387,1988600.0
2011-12-22 10:50:00,6.29,6.38,6.28,6.35,2291300.0,6.1484,6.2364,6.1387,6.2071,2291300.0
2011-12-22 11:00:00,6.35,6.38,6.33,6.34,1017400.0,6.2071,6.2364,6.1875,6.1973,1017400.0
2011-12-22 11:10:00,6.34,6.41,6.33,6.41,1896600.0,6.1973,6.2657,6.1875,6.2657,1896600.0
2011-12-22 11:20:00,6.4,6.42,6.38,6.42,1232400.0,6.256,6.2755,6.2364,6.2755,1232400.0
2011-12-22 11:30:00,6.41,6.54,6.41,6.48,2683900.0,6.2657,6.3928,6.2657,6.3342,2683900.0
2011-12-22 11:40:00,6.48,6.5,6.44,6.46,1149400.0,6.3342,6.3537,6.2951,6.3146,1149400.0
2011-12-22 11:50:00,6.46,6.47,6.42,6.44,956700.0,6.3146,6.3244,6.2755,6.2951,956700.0
2011-12-22 12:00:00,6.44,6.45,6.41,6.43,928500.0,6.2951,6.3048,6.2657,6.2853,928500.0
2011-12-22 12:10:00,6.43,6.44,6.42,6.44,1007400.0,6.2853,6.2951,6.2755,6.2951,1007400.0
2011-12-22 12:20:00,6.43,6.47,6.43,6.47,775000.0,6.2853,6.3244,6.2853,6.3244,775000.0
2011-12-22 12:30:00,6.47,6.52,6.46,6.5,1413700.0,6.3244,6.3733,6.3146,6.3537,1413700.0
2011-12-22 12:40:00,6.5,6.5,6.46,6.46,408900.0,6.3537,6.3537,6.3146,6.3146,408900.0
2011-12-22 12:50:00,6.46,6.49,6.46,6.47,668900.0,6.3146,6.3439,6.3146,6.3244,668900.0
2011-12-22 13:00:00,6.48,6.49,6.47,6.48,394600.0,6.3342,6.3439,6.3244,6.3342,394600.0
2011-12-22 13:10:00,6.48,6.51,6.48,6.5,544300.0,6.3342,6.3635,6.3342,6.3537,544300.0
2011-12-22 13:20:00,6.5,6.51,6.49,6.5,497700.0,6.3537,6.3635,6.3439,6.3537,497700.0
2011-12-22 13:30:00,6.5,6.51,6.49,6.5,432600.0,6.3537,6.3635,6.3439,6.3537,432600.0
2011-12-22 13:40:00,6.49,6.51,6.46,6.49,870200.0,6.3439,6.3635,6.3146,6.3439,870200.0
2011-12-22 13:50:00,6.49,6.5,6.46,6.46,462400.0,6.3439,6.3537,6.3146,6.3146,462400.0
2011-12-22 14:00:00,6.46,6.48,6.45,6.48,547600.0,6.3146,6.3342,6.3048,6.3342,547600.0
2011-12-22 14:10:00,6.48,6.49,6.47,6.47,587900.0,6.3342,6.3439,6.3244,6.3244,587900.0
2011-12-22 14:20:00,6.47,6.48,6.46,6.47,380400.0,6.3244,6.3342,6.3146,6.3244,380400.0
2011-12-22 14:30:00,6.48,6.48,6.47,6.48,257900.0,6.3342,6.3342,6.3244,6.3342,257900.0
2011-12-22 14:40:00,6.48,6.48,6.47,6.47,233200.0,6.3342,6.3342,6.3244,6.3244,233200.0
2011-12-22 14:50:00,6.48,6.48,6.46,6.47,371200.0,6.3342,6.3342,6.3146,6.3244,371200.0
2011-12-22 15:00:00,6.47,6.52,6.46,6.51,1333800.0,6.3244,6.3733,6.3146,6.3635,1333800.0
2011-12-22 15:10:00,6.5,6.5,6.49,6.49,567800.0,6.3537,6.3537,6.3439,6.3439,567800.0
2011-12-22 15:20:00,6.5,6.52,6.49,6.52,944900.0,6.3537,6.3733,6.3439,6.3733,944900.0
2011-12-22 15:30:00,6.51,6.55,6.5,6.52,1858600.0,6.3635,6.4026,6.3537,6.3733,1858600.0
2011-12-22 15:40:00,6.51,6.52,6.45,6.46,1743400.0,6.3635,6.3733,6.3048,6.3146,1743400.0
2011-12-22 15:50:00,6.46,6.47,6.41,6.41,5104700.0,6.3146,6.3244,6.2657,6.2657,5104700.0
2011-12-23 09:30:00,6.49,6.54,6.41,6.46,1102300.0,6.3439,6.3928,6.2657,6.3146,1102300.0
2011-12-23 09:40:00,6.45,6.51,6.45,6.5,474700.0,6.3048,6.3635,6.3048,6.3537,474700.0
2011-12-23 09:50:00,6.5,6.52,6.4,6.43,715800.0,6.3537,6.3733,6.256,6.2853,715800.0
2011-12-23 10:00:00,6.44,6.44,6.35,6.38,727400.0,6.2951,6.2951,6.2071,6.2364,727400.0
2011-12-23 10:10:00,6.37,6.38,6.3,6.31,1380500.0,6.2266,6.2364,6.1582,6.168,1380500.0
2011-12-23 10:20:00,6.32,6.35,6.31,6.33,752100.0,6.1778,6.2071,6.168,6.1875,752100.0
2011-12-23 10:30:00,6.33,6.33,6.25,6.28,750900.0,6.1875,6.1875,6.1093,6.1387,750900.0
2011-12-23 10:40:00,6.27,6.31,6.26,6.3,743100.0,6.1289,6.168,6.1191,6.1582,743100.0
2011-12-23 10:50:00,6.3,6.33,6.29,6.33,708900.0,6.1582,6.1875,6.1484,6.1875,708900.0
2011-12-23 11:00:00,6.33,6.35,6.32,6.34,522700.0,6.1875,6.2071,6.1778,6.1973,522700.0
2011-12-23 11:10:00,6.33,6.37,6.33,6.37,373000.0,6.1875,6.2266,6.1875,6.2266,373000.0
2011-12-23 11:20:00,6.37,6.37,6.36,6.37,202200.0,6.2266,6.2266,6.2169,6.2266,202200.0
2011-12-23 11:30:00,6.37,6.4,6.36,6.4,382100.0,6.2266,6.256,6.2169,6.256,382100.0
2011-12-23 11:40:00,6.4,6.41,6.39,6.41,197500.0,6.256,6.2657,6.2462,6.2657,197500.0
2011-12-23 11:50:00,6.41,6.41,6.39,6.39,271400.0,6.2657,6.2657,6.2462,6.2462,271400.0
2011-12-23 12:00:00,6.39,6.4,6.39,6.4,103700.0,6.2462,6.256,6.2462,6.256,103700.0
2011-12-23 12:10:00,6.4,6.41,6.37,6.38,661600.0,6.256,6.2657,6.2266,6.2364,661600.0
2011-12-23 12:20:00,6.38,6.38,6.37,6.38,153100.0,6.2364,6.2364,6.2266,6.2364,153100.0
2011-12-23 12:30:00,6.38,6.39,6.38,6.39,142300.0,6.2364,6.2462,6.2364,6.2462,142300.0
2011-12-23 12:40:00,6.39,6.39,6.38,6.39,76800.0,6.2462,6.2462,6.2364,6.2462,76800.0
2011-12-23 12:50:00,6.39,6.39,6.38,6.39,127500.0,6.2462,6.2462,6.2364,6.2462,127500.0
2011-12-23 13:00:00,6.39,6.39,6.35,6.36,601400.0,6.2462,6.2462,6.2071,6.2169,601400.0
2011-12-23 13:10:00,6.35,6.37,6.35,6.36,700100.0,6.2071,6.2266,6.2071,6.2169,700100.0
2011-12-23 13:20:00,6.36,6.36,6.32,6.33,1035900.0,6.2169,6.2169,6.1778,6.1875,1035900.0
2011-12-23 13:30:00,6.33,6.36,6.32,6.33,572800.0,6.1875,6.2169,6.1778,6.1875,572800.0
2011-12-23 13:40:00,6.33,6.34,6.32,6.33,140800.0,6.1875,6.1973,6.1778,6.1875,140800.0
2011-12-23 13:50:00,6.33,6.34,6.32,6.33,419300.0,6.1875,6.1973,6.1778,6.1875,419300.0
2011-12-23 14:00:00,6.34,6.34,6.31,6.31,208500.0,6.1973,6.1973,6.168,6.168,208500.0
2011-12-23 14:10:00,6.32,6.32,6.26,6.26,884000.0,6.1778,6.1778,6.1191,6.1191,884000.0
2011-12-23 14:20:00,6.26,6.27,6.26,6.27,223500.0,6.1191,6.1289,6.1191,6.1289,223500.0
2011-12-23 14:30:00,6.27,6.28,6.26,6.28,353900.0,6.1289,6.1387,6.1191,6.1387,353900.0
2011-12-23 14:40:00,6.28,6.29,6.28,6.29,239300.0,6.1387,6.1484,6.1387,6.1484,239300.0
2011-12-23 14:50:00,6.28,6.31,6.28,6.31,447900.0,6.1387,6.168,6.1387,6.168,447900.0
2011-12-23 15:00:00,6.31,6.32,6.29,6.31,1034400.0,6.168,6.1778,6.1484,6.168,1034400.0
2011-12-23 15:10:00,6.31,6.31,6.29,6.31,538700.0,6.168,6.168,6.1484,6.168,538700.0
2011-12-23 15:20:00,6.31,6.34,6.3,6.32,1153300.0,6.168,6.1973,6.1582,6.1778,1153300.0
2011-12-23 15:30:00,6.32,6.36,6.31,6.36,618400.0,6.1778,6.2169,6.168,6.2169,618400.0
2011-12-23 15:40:00,6.36,6.39,6.35,6.39,771600.0,6.2169,6.2462,6.2071,6.2462,771600.0
2011-12-23 15:50:00,6.39,6.41,6.38,6.4,1896800.0,6.2462,6.2657,6.2364,6.256,1896800.0
2011-12-27 09:30:00,6.35,6.38,6.29,6.3,418900.0,6.2071,6.2364,6.1484,6.1582,418900.0
2011-12-27 09:40:00,6.3,6.37,6.3,6.36,344100.0,6.1582,6.2266,6.1582,6.2169,344100.0
2011-12-27 09:50:00,6.35,6.38,6.3,6.33,393000.0,6.2071,6.2364,6.1582,6.1875,393000.0
2011-12-27 10:00:00,6.33,6.37,6.33,6.35,456000.0,6.1875,6.2266,6.1875,6.2071,456000.0
2011-12-27 10:10:00,6.35,6.38,6.34,6.37,332600.0,6.2071,6.2364,6.1973,6.2266,332600.0
2011-12-27 10:20:00,6.37,6.37,6.36,6.36,132000.0,6.2266,6.2266,6.2169,6.2169,132000.0
2011-12-27 10:30:00,6.36,6.37,6.34,6.36,260100.0,6.2169,6.2266,6.1973,6.2169,260100.0
2011-12-27 10:40:00,6.36,6.36,6.32,6.33,560700.0,6.2169,6.2169,6.1778,6.1875,560700.0
2011-12-27 10:50:00,6.33,6.33,6.28,6.29,309000.0,6.1875,6.1875,6.1387,6.1484,309000.0
2011-12-27 11:00:00,6.29,6.3,6.28,6.3,311800.0,6.1484,6.1582,6.1387,6.1582,311800.0
2011-12-27 11:10:00,6.3,6.33,6.29,6.33,304200.0,6.1582,6.1875,6.1484,6.1875,304200.0
2011-12-27 11:20:00,6.32,6.33,6.32,6.32,115500.0,6.1778,6.1875,6.1778,6.1778,115500.0
2011-12-27 11:30:00,6.33,6.34,6.32,6.34,181500.0,6.1875,6.1973,6.1778,6.1973,181500.0
2011-12-27 11:40:00,6.34,6.34,6.33,6.34,85800.0,6.1973,6.1973,6.1875,6.1973,85800.0
2011-12-27 11:50:00,6.33,6.35,6.33,6.35,203000.0,6.1875,6.2071,6.1875,6.2071,203000.0
2011-12-27 12:00:00,6.35,6.37,6.34,6.36,193300.0,6.2071,6.2266,6.1973,6.2169,193300.0
2011-12-27 12:10:00,6.37,6.37,6.35,6.36,291900.0,6.2266,6.2266,6.2071,6.2169,291900.0
2011-12-27 12:20:00,6.35,6.37,6.35,6.37,121500.0,6.2071,6.2266,6.2071,6.2266,121500.0
2011-12-27 12:30:00,6.37,6.4,6.37,6.4,343200.0,6.2266,6.256,6.2266,6.256,343200.0
2011-12-27 12:40:00,6.39,6.4,6.35,6.36,386000.0,6.2462,6.256,6.2071,6.2169,386000.0
2011-12-27 12:50:00,6.35,6.36,6.33,6.33,191600.0,6.2071,6.2169,6.1875,6.1875,191600.0
2011-12-27 13:00:00,6.34,6.35,6.33,6.33,225800.0,6.1973,6.2071,6.1875,6.1875,225800.0
2011-12-27 13:10:00,6.33,6.35,6.33,6.34,177700.0,6.1875,6.2071,6.1875,6.1973,177700.0
2011-12-27 13:20:00,6.35,6.35,6.34,6.34,199700.0,6.2071,6.2071,6.1973,6.1973,199700.0
2011-12-27 13:30:00,6.35,6.35,6.34,6.35,106500.0,6.2071,6.2071,6.1973,6.2071,106500.0
2011-12-27 13:40:00,6.34,6.35,6.33,6.34,243400.0,6.1973,6.2071,6.1875,6.1973,243400.0
2011-12-27 13:50:00,6.33,6.34,6.32,6.33,254000.0,6.1875,6.1973,6.1778,6.1875,254000.0
2011-12-27 14:00:00,6.34,6.35,6.32,6.33,303200.0,6.1973,6.2071,6.1778,6.1875,303200.0
2011-12-27 14:10:00,6.33,6.33,6.32,6.33,117900.0,6.1875,6.1875,6.1778,6.1875,117900.0
2011-12-27 14:20:00,6.32,6.33,6.3,6.31,243100.0,6.1778,6.1875,6.1582,6.168,243100.0
2011-12-27 14:30:00,6.3,6.32,6.3,6.32,219000.0,6.1582,6.1778,6.1582,6.1778,219000.0
2011-12-27 14:40:00,6.32,6.32,6.31,6.32,75000.0,6.1778,6.1778,6.168,6.1778,75000.0
2011-12-27 14:50:00,6.31,6.32,6.31,6.32,98000.0,6.168,6.1778,6.168,6.1778,98000.0
2011-12-27 15:00:00,6.32,6.32,6.31,6.32,165900.0,6.1778,6.1778,6.168,6.1778,165900.0
2011-12-27 15:10:00,6.32,6.32,6.31,6.32,119600.0,6.1778,6.1778,6.168,6.1778,119600.0
2011-12-27 15:20:00,6.31,6.32,6.31,6.32,185800.0,6.168,6.1778,6.168,6.1778,185800.0
2011-12-27 15:30:00,6.32,6.32,6.27,6.28,854400.0,6.1778,6.1778,6.1289,6.1387,854400.0
2011-12-27 15:40:00,6.27,6.29,6.25,6.28,526500.0,6.1289,6.1484,6.1093,6.1387,526500.0
2011-12-27 15:50:00,6.29,6.29,6.24,6.25,1919300.0,6.1484,6.1484,6.0996,6.1093,1919300.0
2011-12-28 09:30:00,6.26,6.33,6.21,6.23,1010500.0,6.1191,6.1875,6.0702,6.0898,1010500.0
2011-12-28 09:40:00,6.23,6.23,6.15,6.18,536800.0,6.0898,6.0898,6.0116,6.0409,536800.0
2011-12-28 09:50:00,6.18,6.18,6.16,6.18,290000.0,6.0409,6.0409,6.0214,6.0409,290000.0
2011-12-28 10:00:00,6.18,6.23,6.17,6.23,339700.0,6.0409,6.0898,6.0311,6.0898,339700.0
2011-12-28 10:10:00,6.23,6.24,6.18,6.19,535200.0,6.0898,6.0996,6.0409,6.0507,535200.0
2011-12-28 10:20:00,6.2,6.2,6.15,6.16,319700.0,6.0605,6.0605,6.0116,6.0214,319700.0
2011-12-28 10:30:00,6.17,6.17,6.13,6.15,335100.0,6.0311,6.0311,5.992,6.0116,335100.0
2011-12-28 10:40:00,6.15,6.17,6.15,6.15,233200.0,6.0116,6.0311,6.0116,6.0116,233200.0
2011-12-28 10:50:00,6.16,6.16,6.13,6.15,202700.0,6.0214,6.0214,5.992,6.0116,202700.0
2011-12-28 11:00:00,6.15,6.15,6.13,6.14,233300.0,6.0116,6.0116,5.992,6.0018,233300.0
2011-12-28 11:10:00,6.14,6.16,6.14,6.14,361100.0,6.0018,6.0214,6.0018,6.0018,361100.0
2011-12-28 11:20:00,6.14,6.15,6.12,6.12,211900.0,6.0018,6.0116,5.9823,5.9823,211900.0
2011-12-28 11:30:00,6.12,6.13,6.1,6.1,237200.0,5.9823,5.992,5.9627,5.9627,237200.0
2011-12-28 11:40:00,6.11,6.11,6.09,6.09,241500.0,5.9725,5.9725,5.9529,5.9529,241500.0
2011-12-28 11:50:00,6.1,6.11,6.08,6.1,281900.0,5.9627,5.9725,5.9432,5.9627,281900.0
2011-12-28 12:00:00,6.1,6.11,6.08,6.08,551400.0,5.9627,5.9725,5.9432,5.9432,551400.0
2011-12-28 12:10:00,6.08,6.12,6.08,6.12,212000.0,5.9432,5.9823,5.9432,5.9823,212000.0
2011-12-28 12:20:00,6.11,6.12,6.1,6.11,122600.0,5.9725,5.9823,5.9627,5.9725,122600.0
2011-12-28 12:30:00,6.11,6.11,6.1,6.1,80700.0,5.9725,5.9725,5.9627,5.9627,80700.0
2011-12-28 12:40:00,6.1,6.11,6.09,6.1,57000.0,5.9627,5.9725,5.9529,5.9627,57000.0
2011-12-28 12:50:00,6.1,6.1,6.06,6.08,432300.0,5.9627,5.9627,5.9236,5.9432,432300.0
2011-12-28 13:00:00,6.08,6.09,6.07,6.09,170300.0,5.9432,5.9529,5.9334,5.9529,170300.0
2011-12-28 13:10:00,6.09,6.1,6.08,6.1,220800.0,5.9529,5.9627,5.9432,5.9627,220800.0
2011-12-28 13:20:00,6.1,6.1,6.09,6.1,63900.0,5.9627,5.9627,5.9529,5.9627,63900.0
2011-12-28 13:30:00,6.1,6.13,6.09,6.12,560700.0,5.9627,5.992,5.9529,5.9823,560700.0
2011-12-28 13:40:00,6.12,6.13,6.11,6.12,153500.0,5.9823,5.992,5.9725,5.9823,153500.0
2011-12-28 13:50:00,6.11,6.12,6.11,6.11,73900.0,5.9725,5.9823,5.9725,5.9725,73900.0
2011-12-28 14:00:00,6.12,6.12,6.11,6.12,100400.0,5.9823,5.9823,5.9725,5.9823,100400.0
2011-12-28 14:10:00,6.11,6.13,6.1,6.12,545400.0,5.9725,5.992,5.9627,5.9823,545400.0
2011-12-28 14:20:00,6.12,6.13,6.11,6.12,257900.0,5.9823,5.992,5.9725,5.9823,257900.0
2011-12-28 14:30:00,6.12,6.13,6.11,6.12,549200.0,5.9823,5.992,5.9725,5.9823,549200.0
2011-12-28 14:40:00,6.12,6.16,6.11,6.16,417500.0,5.9823,6.0214,5.9725,6.0214,417500.0
2011-12-28 14:50:00,6.16,6.18,6.15,6.18,531300.0,6.0214,6.0409,6.0116,6.0409,531300.0
2011-12-28 15:00:00,6.18,6.19,6.16,6.19,323900.0,6.0409,6.0507,6.0214,6.0507,323900.0
2011-12-28 15:10:00,6.19,6.19,6.15,6.16,791700.0,6.0507,6.0507,6.0116,6.0214,791700.0
2011-12-28 15:20:00,6.15,6.18,6.14,6.14,667900.0,6.0116,6.0409,6.0018,6.0018,667900.0
2011-12-28 15:30:00,6.14,6.17,6.13,6.17,542800.0,6.0018,6.0311,5.992,6.0311,542800.0
2011-12-28 15:40:00,6.17,6.24,6.17,6.22,1617600.0,6.0311,6.0996,6.0311,6.08,1617600.0
2011-12-28 15:50:00,6.23,6.23,6.15,6.16,1756100.0,6.0898,6.0898,6.0116,6.0214,1756100.0
2011-12-29 09:30:00,6.2,6.22,6.15,6.19,436600.0,6.0605,6.08,6.0116,6.0507,436600.0
2011-12-29 09:40:00,6.19,6.22,6.16,6.16,220600.0,6.0507,6.08,6.0214,6.0214,220600.0
2011-12-29 09:50:00,6.16,6.19,6.14,6.17,210600.0,6.0214,6.0507,6.0018,6.0311,210600.0
2011-12-29 10:00:00,6.17,6.2,6.16,6.2,377500.0,6.0311,6.0605,6.0214,6.0605,377500.0
2011-12-29 10:10:00,6.2,6.24,6.19,6.21,1030800.0,6.0605,6.0996,6.0507,6.0702,1030800.0
2011-12-29 10:20:00,6.21,6.26,6.19,6.24,483100.0,6.0702,6.1191,6.0507,6.0996,483100.0
2011-12-29 10:30:00,6.24,6.28,6.23,6.24,626300.0,6.0996,6.1387,6.0898,6.0996,626300.0
2011-12-29 10:40:00,6.24,6.25,6.23,6.23,131500.0,6.0996,6.1093,6.0898,6.0898,131500.0
2011-12-29 10:50:00,6.23,6.27,6.23,6.27,369600.0,6.0898,6.1289,6.0898,6.1289,369600.0
2011-12-29 11:00:00,6.26,6.27,6.24,6.24,485600.0,6.1191,6.1289,6.0996,6.0996,485600.0
2011-12-29 11:10:00,6.23,6.25,6.22,6.24,213600.0,6.0898,6.1093,6.08,6.0996,213600.0
2011-12-29 11:20:00,6.23,6.25,6.23,6.25,258500.0,6.0898,6.1093,6.0898,6.1093,258500.0
2011-12-29 11:30:00,6.24,6.26,6.24,6.25,186100.0,6.0996,6.1191,6.0996,6.1093,186100.0
2011-12-29 11:40:00,6.25,6.27,6.24,6.26,167100.0,6.1093,6.1289,6.0996,6.1191,167100.0
2011-12-29 11:50:00,6.26,6.27,6.26,6.26,199100.0,6.1191,6.1289,6.1191,6.1191,199100.0
2011-12-29 12:00:00,6.27,6.28,6.24,6.25,362700.0,6.1289,6.1387,6.0996,6.1093,362700.0
2011-12-29 12:10:00,6.25,6.25,6.24,6.24,177300.0,6.1093,6.1093,6.0996,6.0996,177300.0
2011-12-29 12:20:00,6.24,6.25,6.24,6.24,100100.0,6.0996,6.1093,6.0996,6.0996,100100.0
2011-12-29 12:30:00,6.24,6.25,6.23,6.23,153800.0,6.0996,6.1093,6.0898,6.0898,153800.0
2011-12-29 12:40:00,6.23,6.24,6.23,6.24,105600.0,6.0898,6.0996,6.0898,6.0996,105600.0
2011-12-29 12:50:00,6.24,6.24,6.23,6.24,52200.0,6.0996,6.0996,6.0898,6.0996,52200.0
2011-12-29 13:00:00,6.24,6.26,6.23,6.26,218600.0,6.0996,6.1191,6.0898,6.1191,218600.0
2011-12-29 13:10:00,6.25,6.26,6.23,6.23,215000.0,6.1093,6.1191,6.0898,6.0898,215000.0
2011-12-29 13:20:00,6.23,6.25,6.23,6.25,195900.0,6.0898,6.1093,6.0898,6.1093,195900.0
2011-12-29 13:30:00,6.24,6.26,6.24,6.25,292400.0,6.0996,6.1191,6.0996,6.1093,292400.0
2011-12-29 13:40:00,6.26,6.27,6.24,6.26,251600.0,6.1191,6.1289,6.0996,6.1191,251600.0
2011-12-29 13:50:00,6.26,6.27,6.25,6.27,211700.0,6.1191,6.1289,6.1093,6.1289,211700.0
2011-12-29 14:00:00,6.27,6.28,6.25,6.27,558000.0,6.1289,6.1387,6.1093,6.1289,558000.0
2011-12-29 14:10:00,6.27,6.28,6.26,6.27,168600.0,6.1289,6.1387,6.1191,6.1289,168600.0
2011-12-29 14:20:00,6.27,6.27,6.26,6.27,126700.0,6.1289,6.1289,6.1191,6.1289,126700.0
2011-12-29 14:30:00,6.26,6.27,6.25,6.26,209600.0,6.1191,6.1289,6.1093,6.1191,209600.0
2011-12-29 14:40:00,6.26,6.26,6.25,6.26,111300.0,6.1191,6.1191,6.1093,6.1191,111300.0
2011-12-29 14:50:00,6.25,6.26,6.25,6.26,101100.0,6.1093,6.1191,6.1093,6.1191,101100.0
2011-12-29 15:00:00,6.26,6.28,6.25,6.28,392600.0,6.1191,6.1387,6.1093,6.1387,392600.0
2011-12-29 15:10:00,6.27,6.29,6.27,6.29,222900.0,6.1289,6.1484,6.1289,6.1484,222900.0
2011-12-29 15:20:00,6.28,6.29,6.28,6.29,184600.0,6.1387,6.1484,6.1387,6.1484,184600.0
2011-12-29 15:30:00,6.29,6.3,6.28,6.3,289200.0,6.1484,6.1582,6.1387,6.1582,289200.0
2011-12-29 15:40:00,6.29,6.3,6.29,6.29,418700.0,6.1484,6.1582,6.1484,6.1484,418700.0
2011-12-29 15:50:00,6.29,6.29,6.26,6.27,1698000.0,6.1484,6.1484,6.1191,6.1289,1698000.0
2011-12-30 09:30:00,6.26,6.32,6.25,6.32,415500.0,6.1191,6.1778,6.1093,6.1778,415500.0
2011-12-30 09:40:00,6.32,6.33,6.3,6.33,314000.0,6.1778,6.1875,6.1582,6.1875,314000.0
2011-12-30 09:50:00,6.33,6.36,6.32,6.35,448300.0,6.1875,6.2169,6.1778,6.2071,448300.0
2011-12-30 10:00:00,6.34,6.36,6.33,6.35,270300.0,6.1973,6.2169,6.1875,6.2071,270300.0
2011-12-30 10:10:00,6.35,6.37,6.32,6.33,426600.0,6.2071,6.2266,6.1778,6.1875,426600.0
2011-12-30 10:20:00,6.33,6.34,6.31,6.33,311400.0,6.1875,6.1973,6.168,6.1875,311400.0
2011-12-30 10:30:00,6.33,6.33,6.31,6.33,151600.0,6.1875,6.1875,6.168,6.1875,151600.0
2011-12-30 10:40:00,6.33,6.33,6.3,6.32,286700.0,6.1875,6.1875,6.1582,6.1778,286700.0
2011-12-30 10:50:00,6.31,6.32,6.31,6.31,88600.0,6.168,6.1778,6.168,6.168,88600.0
2011-12-30 11:00:00,6.32,6.32,6.28,6.31,873300.0,6.1778,6.1778,6.1387,6.168,873300.0
2011-12-30 11:10:00,6.31,6.32,6.29,6.31,598500.0,6.168,6.1778,6.1484,6.168,598500.0
2011-12-30 11:20:00,6.31,6.33,6.3,6.33,296600.0,6.168,6.1875,6.1582,6.1875,296600.0
2011-12-30 11:30:00,6.33,6.35,6.32,6.34,242400.0,6.1875,6.2071,6.1778,6.1973,242400.0
2011-12-30 11:40:00,6.34,6.36,6.33,6.35,426000.0,6.1973,6.2169,6.1875,6.2071,426000.0
2011-12-30 11:50:00,6.34,6.35,6.33,6.33,388500.0,6.1973,6.2071,6.1875,6.1875,388500.0
2011-12-30 12:00:00,6.33,6.35,6.32,6.32,324300.0,6.1875,6.2071,6.1778,6.1778,324300.0
2011-12-30 12:10:00,6.33,6.33,6.32,6.33,158500.0,6.1875,6.1875,6.1778,6.1875,158500.0
2011-12-30 12:20:00,6.33,6.34,6.32,6.34,189500.0,6.1875,6.1973,6.1778,6.1973,189500.0
2011-12-30 12:30:00,6.33,6.34,6.33,6.34,109800.0,6.1875,6.1973,6.1875,6.1973,109800.0
2011-12-30 12:40:00,6.33,6.35,6.32,6.34,900100.0,6.1875,6.2071,6.1778,6.1973,900100.0
2011-12-30 12:50:00,6.34,6.34,6.33,6.34,328500.0,6.1973,6.1973,6.1875,6.1973,328500.0
2011-12-30 13:00:00,6.34,6.34,6.33,6.34,40500.0,6.1973,6.1973,6.1875,6.1973,40500.0
2011-12-30 13:10:00,6.33,6.35,6.33,6.35,184000.0,6.1875,6.2071,6.1875,6.2071,184000.0
2011-12-30 13:20:00,6.34,6.35,6.33,6.34,167100.0,6.1973,6.2071,6.1875,6.1973,167100.0
2011-12-30 13:30:00,6.33,6.34,6.33,6.34,178100.0,6.1875,6.1973,6.1875,6.1973,178100.0
2011-12-30 13:40:00,6.33,6.34,6.32,6.32,306400.0,6.1875,6.1973,6.1778,6.1778,306400.0
2011-12-30 13:50:00,6.32,6.33,6.31,6.31,204900.0,6.1778,6.1875,6.168,6.168,204900.0
2011-12-30 14:00:00,6.31,6.32,6.31,6.32,80100.0,6.168,6.1778,6.168,6.1778,80100.0
2011-12-30 14:10:00,6.31,6.32,6.31,6.32,173700.0,6.168,6.1778,6.168,6.1778,173700.0
2011-12-30 14:20:00,6.32,6.32,6.27,6.29,672100.0,6.1778,6.1778,6.1289,6.1484,672100.0
2011-12-30 14:30:00,6.3,6.3,6.29,6.3,127200.0,6.1582,6.1582,6.1484,6.1582,127200.0
2011-12-30 14:40:00,6.29,6.3,6.29,6.29,122800.0,6.1484,6.1582,6.1484,6.1484,122800.0
2011-12-30 14:50:00,6.3,6.3,6.29,6.29,255300.0,6.1582,6.1582,6.1484,6.1484,255300.0
2011-12-30 15:00:00,6.29,6.31,6.29,6.31,231400.0,6.1484,6.168,6.1484,6.168,231400.0
2011-12-30 15:10:00,6.31,6.31,6.3,6.31,147100.0,6.168,6.168,6.1582,6.168,147100.0
2011-12-30 15:20:00,6.3,6.33,6.3,6.32,437800.0,6.1582,6.1875,6.1582,6.1778,437800.0
2011-12-30 15:30:00,6.32,6.33,6.31,6.33,300900.0,6.1778,6.1875,6.168,6.1875,300900.0
2011-12-30 15:40:00,6.33,6.35,6.32,6.34,594900.0,6.1875,6.2071,6.1778,6.1973,594900.0
2011-12-30 15:50:00,6.35,6.35,6.28,6.29,2322200.0,6.2071,6.2071,6.1387,6.1484,2322200.0
2012-01-03 09:30:00,6.64,6.73,6.59,6.7,2591700.0,6.4906,6.5785,6.4417,6.5492,2591700.0
2012-01-03 09:40:00,6.71,6.78,6.62,6.72,1814200.0,6.559,6.6274,6.471,6.5688,1814200.0
2012-01-03 09:50:00,6.73,6.84,6.72,6.83,1987600.0,6.5785,6.686,6.5688,6.6763,1987600.0
2012-01-03 10:00:00,6.83,6.96,6.8,6.92,2362700.0,6.6763,6.8033,6.6469,6.7642,2362700.0
2012-01-03 10:10:00,6.92,6.92,6.85,6.87,1091200.0,6.7642,6.7642,6.6958,6.7154,1091200.0
2012-01-03 10:20:00,6.87,6.89,6.83,6.85,1091500.0,6.7154,6.7349,6.6763,6.6958,1091500.0
2012-01-03 10:30:00,6.85,6.87,6.82,6.83,1341200.0,6.6958,6.7154,6.6665,6.6763,1341200.0
2012-01-03 10:40:00,6.82,6.85,6.82,6.84,1673400.0,6.6665,6.6958,6.6665,6.686,1673400.0
2012-01-03 10:50:00,6.83,6.9,6.83,6.89,1236100.0,6.6763,6.7447,6.6763,6.7349,1236100.0
2012-01-03 11:00:00,6.89,6.9,6.87,6.87,927100.0,6.7349,6.7447,6.7154,6.7154,927100.0
2012-01-03 11:10:00,6.87,6.88,6.83,6.83,613500.0,6.7154,6.7251,6.6763,6.6763,613500.0
2012-01-03 11:20:00,6.83,6.84,6.78,6.81,779100.0,6.6763,6.686,6.6274,6.6567,779100.0
2012-01-03 11:30:00,6.81,6.86,6.79,6.85,844400.0,6.6567,6.7056,6.6372,6.6958,844400.0
2012-01-03 11:40:00,6.85,6.86,6.82,6.85,643500.0,6.6958,6.7056,6.6665,6.6958,643500.0
2012-01-03 11:50:00,6.85,6.89,6.84,6.87,782100.0,6.6958,6.7349,6.686,6.7154,782100.0
2012-01-03 12:00:00,6.87,6.89,6.86,6.89,715900.0,6.7154,6.7349,6.7056,6.7349,715900.0
2012-01-03 12:10:00,6.88,6.89,6.85,6.85,531900.0,6.7251,6.7349,6.6958,6.6958,531900.0
2012-01-03 12:20:00,6.85,6.89,6.85,6.89,540200.0,6.6958,6.7349,6.6958,6.7349,540200.0
2012-01-03 12:30:00,6.89,6.89,6.85,6.86,647900.0,6.7349,6.7349,6.6958,6.7056,647900.0
2012-01-03 12:40:00,6.86,6.88,6.85,6.86,472900.0,6.7056,6.7251,6.6958,6.7056,472900.0
2012-01-03 12:50:00,6.87,6.87,6.84,6.86,739600.0,6.7154,6.7154,6.686,6.7056,739600.0
2012-01-03 13:00:00,6.86,6.88,6.84,6.86,1052800.0,6.7056,6.7251,6.686,6.7056,1052800.0
2012-01-03 13:10:00,6.86,6.86,6.84,6.85,1351900.0,6.7056,6.7056,6.686,6.6958,1351900.0
2012-01-03 13:20:00,6.86,6.86,6.81,6.82,705500.0,6.7056,6.7056,6.6567,6.6665,705500.0
2012-01-03 13:30:00,6.82,6.83,6.79,6.79,572800.0,6.6665,6.6763,6.6372,6.6372,572800.0
2012-01-03 13:40:00,6.79,6.8,6.79,6.8,510400.0,6.6372,6.6469,6.6372,6.6469,510400.0
2012-01-03 13:50:00,6.8,6.81,6.78,6.81,544900.0,6.6469,6.6567,6.6274,6.6567,544900.0
2012-01-03 14:00:00,6.81,6.84,6.8,6.83,539100.0,6.6567,6.686,6.6469,6.6763,539100.0
2012-01-03 14:10:00,6.84,6.84,6.8,6.81,542100.0,6.686,6.686,6.6469,6.6567,542100.0
2012-01-03 14:20:00,6.81,6.82,6.8,6.82,328400.0,6.6567,6.6665,6.6469,6.6665,328400.0
2012-01-03 14:30:00,6.82,6.82,6.78,6.79,412300.0,6.6665,6.6665,6.6274,6.6372,412300.0
2012-01-03 14:40:00,6.78,6.79,6.76,6.78,566900.0,6.6274,6.6372,6.6078,6.6274,566900.0
2012-01-03 14:50:00,6.78,6.78,6.77,6.77,133400.0,6.6274,6.6274,6.6176,6.6176,133400.0
2012-01-03 15:00:00,6.77,6.78,6.77,6.78,342100.0,6.6176,6.6274,6.6176,6.6274,342100.0
2012-01-03 15:10:00,6.77,6.78,6.76,6.76,558000.0,6.6176,6.6274,6.6078,6.6078,558000.0
2012-01-03 15:20:00,6.77,6.77,6.68,6.69,1563900.0,6.6176,6.6176,6.5297,6.5394,1563900.0
2012-01-03 15:30:00,6.69,6.74,6.67,6.74,1492900.0,6.5394,6.5883,6.5199,6.5883,1492900.0
2012-01-03 15:40:00,6.74,6.77,6.73,6.77,937600.0,6.5883,6.6176,6.5785,6.6176,937600.0
2012-01-03 15:50:00,6.77,6.77,6.72,6.76,2710100.0,6.6176,6.6176,6.5688,6.6078,2710100.0
2012-01-04 09:30:00,6.7,6.72,6.6,6.7,1558800.0,6.5492,6.5688,6.4515,6.5492,1558800.0
2012-01-04 09:40:00,6.71,6.86,6.68,6.84,1512100.0,6.559,6.7056,6.5297,6.686,1512100.0
2012-01-04 09:50:00,6.83,6.86,6.78,6.83,1037600.0,6.6763,6.7056,6.6274,6.6763,1037600.0
2012-01-04 10:00:00,6.84,6.9,6.78,6.87,1662700.0,6.686,6.7447,6.6274,6.7154,1662700.0
2012-01-04 10:10:00,6.86,6.87,6.78,6.82,2007800.0,6.7056,6.7154,6.6274,6.6665,2007800.0
2012-01-04 10:20:00,6.82,6.84,6.78,6.79,541900.0,6.6665,6.686,6.6274,6.6372,541900.0
2012-01-04 10:30:00,6.79,6.79,6.74,6.76,1318600.0,6.6372,6.6372,6.5883,6.6078,1318600.0
2012-01-04 10:40:00,6.77,6.78,6.74,6.75,344300.0,6.6176,6.6274,6.5883,6.5981,344300.0
2012-01-04 10:50:00,6.74,6.77,6.73,6.76,441400.0,6.5883,6.6176,6.5785,6.6078,441400.0
2012-01-04 11:00:00,6.76,6.78,6.76,6.76,656400.0,6.6078,6.6274,6.6078,6.6078,656400.0
2012-01-04 11:10:00,6.76,6.82,6.76,6.78,1216800.0,6.6078,6.6665,6.6078,6.6274,1216800.0
2012-01-04 11:20:00,6.79,6.82,6.78,6.81,465900.0,6.6372,6.6665,6.6274,6.6567,465900.0
2012-01-04 11:30:00,6.81,6.83,6.8,6.83,284800.0,6.6567,6.6763,6.6469,6.6763,284800.0
2012-01-04 11:40:00,6.83,6.84,6.81,6.81,400100.0,6.6763,6.686,6.6567,6.6567,400100.0
2012-01-04 11:50:00,6.81,6.82,6.79,6.79,179600.0,6.6567,6.6665,6.6372,6.6372,179600.0
2012-01-04 12:00:00,6.79,6.84,6.79,6.83,1011700.0,6.6372,6.686,6.6372,6.6763,1011700.0
2012-01-04 12:10:00,6.84,6.85,6.79,6.8,932000.0,6.686,6.6958,6.6372,6.6469,932000.0
2012-01-04 12:20:00,6.8,6.8,6.78,6.79,280700.0,6.6469,6.6469,6.6274,6.6372,280700.0
2012-01-04 12:30:00,6.8,6.81,6.79,6.81,729900.0,6.6469,6.6567,6.6372,6.6567,729900.0
2012-01-04 12:40:00,6.8,6.82,6.79,6.81,292600.0,6.6469,6.6665,6.6372,6.6567,292600.0
2012-01-04 12:50:00,6.81,6.81,6.8,6.81,136000.0,6.6567,6.6567,6.6469,6.6567,136000.0
2012-01-04 13:00:00,6.81,6.81,6.78,6.79,527800.0,6.6567,6.6567,6.6274,6.6372,527800.0
2012-01-04 13:10:00,6.79,6.81,6.78,6.8,364700.0,6.6372,6.6567,6.6274,6.6469,364700.0
2012-01-04 13:20:00,6.79,6.81,6.78,6.8,1152400.0,6.6372,6.6567,6.6274,6.6469,1152400.0
2012-01-04 13:30:00,6.79,6.83,6.79,6.82,1382600.0,6.6372,6.6763,6.6372,6.6665,1382600.0
2012-01-04 13:40:00,6.82,6.87,6.82,6.86,1290300.0,6.6665,6.7154,6.6665,6.7056,1290300.0
2012-01-04 13:50:00,6.86,6.94,6.85,6.94,1399300.0,6.7056,6.7838,6.6958,6.7838,1399300.0
2012-01-04 14:00:00,6.94,6.97,6.93,6.95,1359500.0,6.7838,6.8131,6.774,6.7936,1359500.0
2012-01-04 14:10:00,6.95,6.95,6.92,6.93,684400.0,6.7936,6.7936,6.7642,6.774,684400.0
2012-01-04 14:20:00,6.94,6.96,6.92,6.95,609400.0,6.7838,6.8033,6.7642,6.7936,609400.0
2012-01-04 14:30:00,6.95,6.98,6.95,6.97,582100.0,6.7936,6.8229,6.7936,6.8131,582100.0
2012-01-04 14:40:00,6.98,7.0,6.97,6.99,1572000.0,6.8229,6.8424,6.8131,6.8327,1572000.0
2012-01-04 14:50:00,6.98,7.05,6.98,7.05,1591500.0,6.8229,6.8913,6.8229,6.8913,1591500.0
2012-01-04 15:00:00,7.05,7.05,7.0,7.02,865100.0,6.8913,6.8913,6.8424,6.862,865100.0
2012-01-04 15:10:00,7.01,7.02,6.94,6.97,1196100.0,6.8522,6.862,6.7838,6.8131,1196100.0
2012-01-04 15:20:00,6.97,7.01,6.97,7.0,1122000.0,6.8131,6.8522,6.8131,6.8424,1122000.0
2012-01-04 15:30:00,7.0,7.03,6.99,7.02,1438000.0,6.8424,6.8718,6.8327,6.862,1438000.0
2012-01-04 15:40:00,7.02,7.03,7.01,7.01,1442100.0,6.862,6.8718,6.8522,6.8522,1442100.0
2012-01-04 15:50:00,7.02,7.02,6.99,6.99,3826700.0,6.862,6.862,6.8327,6.8327,3826700.0
2012-01-05 09:30:00,6.96,7.05,6.91,7.0,1702800.0,6.8033,6.8913,6.7545,6.8424,1702800.0
2012-01-05 09:40:00,7.0,7.02,6.95,6.96,1074200.0,6.8424,6.862,6.7936,6.8033,1074200.0
2012-01-05 09:50:00,6.95,7.04,6.9,7.04,2641400.0,6.7936,6.8815,6.7447,6.8815,2641400.0
2012-01-05 10:00:00,7.04,7.05,6.98,7.05,836100.0,6.8815,6.8913,6.8229,6.8913,836100.0
2012-01-05 10:10:00,7.05,7.24,7.04,7.24,3800100.0,6.8913,7.077,6.8815,7.077,3800100.0
2012-01-05 10:20:00,7.24,7.33,7.19,7.29,3503400.0,7.077,7.165,7.0282,7.1259,3503400.0
2012-01-05 10:30:00,7.28,7.32,7.17,7.19,2349300.0,7.1161,7.1552,7.0086,7.0282,2349300.0
2012-01-05 10:40:00,7.19,7.25,7.19,7.21,1854400.0,7.0282,7.0868,7.0282,7.0477,1854400.0
2012-01-05 10:50:00,7.21,7.23,7.18,7.19,2111800.0,7.0477,7.0673,7.0184,7.0282,2111800.0
2012-01-05 11:00:00,7.19,7.32,7.19,7.26,2099100.0,7.0282,7.1552,7.0282,7.0966,2099100.0
2012-01-05 11:10:00,7.26,7.26,7.19,7.19,1059900.0,7.0966,7.0966,7.0282,7.0282,1059900.0
2012-01-05 11:20:00,7.19,7.25,7.19,7.24,1360200.0,7.0282,7.0868,7.0282,7.077,1360200.0
2012-01-05 11:30:00,7.24,7.24,7.2,7.22,688800.0,7.077,7.077,7.0379,7.0575,688800.0
2012-01-05 11:40:00,7.22,7.26,7.21,7.25,457600.0,7.0575,7.0966,7.0477,7.0868,457600.0
2012-01-05 11:50:00,7.25,7.26,7.19,7.2,705500.0,7.0868,7.0966,7.0282,7.0379,705500.0
2012-01-05 12:00:00,7.2,7.21,7.2,7.2,518300.0,7.0379,7.0477,7.0379,7.0379,518300.0
2012-01-05 12:10:00,7.21,7.22,7.19,7.21,750800.0,7.0477,7.0575,7.0282,7.0477,750800.0
2012-01-05 12:20:00,7.21,7.21,7.16,7.2,485000.0,7.0477,7.0477,6.9988,7.0379,485000.0
2012-01-05 12:30:00,7.21,7.22,7.18,7.18,428300.0,7.0477,7.0575,7.0184,7.0184,428300.0
2012-01-05 12:40:00,7.18,7.22,7.18,7.19,460900.0,7.0184,7.0575,7.0184,7.0282,460900.0
2012-01-05 12:50:00,7.2,7.21,7.19,7.2,327700.0,7.0379,7.0477,7.0282,7.0379,327700.0
2012-01-05 13:00:00,7.2,7.2,7.16,7.16,277000.0,7.0379,7.0379,6.9988,6.9988,277000.0
2012-01-05 13:10:00,7.16,7.17,7.15,7.16,888100.0,6.9988,7.0086,6.9891,6.9988,888100.0
2012-01-05 13:20:00,7.16,7.22,7.15,7.22,1161100.0,6.9988,7.0575,6.9891,7.0575,1161100.0
2012-01-05 13:30:00,7.21,7.22,7.2,7.2,364100.0,7.0477,7.0575,7.0379,7.0379,364100.0
2012-01-05 13:40:00,7.2,7.22,7.2,7.2,554600.0,7.0379,7.0575,7.0379,7.0379,554600.0
2012-01-05 13:50:00,7.2,7.21,7.2,7.21,344300.0,7.0379,7.0477,7.0379,7.0477,344300.0
2012-01-05 14:00:00,7.2,7.21,7.18,7.19,1257800.0,7.0379,7.0477,7.0184,7.0282,1257800.0
2012-01-05 14:10:00,7.19,7.2,7.15,7.15,990400.0,7.0282,7.0379,6.9891,6.9891,990400.0
2012-01-05 14:20:00,7.15,7.16,7.13,7.13,569900.0,6.9891,6.9988,6.9695,6.9695,569900.0
2012-01-05 14:30:00,7.14,7.14,7.12,7.13,348300.0,6.9793,6.9793,6.9597,6.9695,348300.0
2012-01-05 14:40:00,7.12,7.13,7.09,7.11,809300.0,6.9597,6.9695,6.9304,6.95,809300.0
2012-01-05 14:50:00,7.11,7.15,7.11,7.15,605800.0,6.95,6.9891,6.95,6.9891,605800.0
2012-01-05 15:00:00,7.15,7.21,7.14,7.2,1145800.0,6.9891,7.0477,6.9793,7.0379,1145800.0
2012-01-05 15:10:00,7.2,7.2,7.16,7.2,957300.0,7.0379,7.0379,6.9988,7.0379,957300.0
2012-01-05 15:20:00,7.2,7.21,7.18,7.18,681400.0,7.0379,7.0477,7.0184,7.0184,681400.0
2012-01-05 15:30:00,7.18,7.19,7.16,7.16,1023700.0,7.0184,7.0282,6.9988,6.9988,1023700.0
2012-01-05 15:40:00,7.17,7.23,7.16,7.22,2397500.0,7.0086,7.0673,6.9988,7.0575,2397500.0
2012-01-05 15:50:00,7.22,7.22,7.16,7.16,3505600.0,7.0575,7.0575,6.9988,6.9988,3505600.0
2012-01-06 09:30:00,7.17,7.26,7.12,7.24,1544900.0,7.0086,7.0966,6.9597,7.077,1544900.0
2012-01-06 09:40:00,7.24,7.31,7.19,7.31,1524300.0,7.077,7.1455,7.0282,7.1455,1524300.0
2012-01-06 09:50:00,7.31,7.32,7.19,7.21,2123400.0,7.1455,7.1552,7.0282,7.0477,2123400.0
2012-01-06 10:00:00,7.2,7.22,7.14,7.2,1299100.0,7.0379,7.0575,6.9793,7.0379,1299100.0
2012-01-06 10:10:00,7.21,7.21,7.13,7.18,1303700.0,7.0477,7.0477,6.9695,7.0184,1303700.0
2012-01-06 10:20:00,7.18,7.23,7.17,7.19,1550700.0,7.0184,7.0673,7.0086,7.0282,1550700.0
2012-01-06 10:30:00,7.18,7.2,7.18,7.2,366600.0,7.0184,7.0379,7.0184,7.0379,366600.0
2012-01-06 10:40:00,7.19,7.23,7.19,7.21,1149100.0,7.0282,7.0673,7.0282,7.0477,1149100.0
2012-01-06 10:50:00,7.22,7.23,7.18,7.19,1063900.0,7.0575,7.0673,7.0184,7.0282,1063900.0
2012-01-06 11:00:00,7.19,7.27,7.18,7.24,917500.0,7.0282,7.1064,7.0184,7.077,917500.0
2012-01-06 11:10:00,7.24,7.25,7.19,7.2,749100.0,7.077,7.0868,7.0282,7.0379,749100.0
2012-01-06 11:20:00,7.2,7.21,7.16,7.16,581500.0,7.0379,7.0477,6.9988,6.9988,581500.0
2012-01-06 11:30:00,7.17,7.2,7.16,7.2,817900.0,7.0086,7.0379,6.9988,7.0379,817900.0
2012-01-06 11:40:00,7.2,7.23,7.19,7.22,694900.0,7.0379,7.0673,7.0282,7.0575,694900.0
2012-01-06 11:50:00,7.21,7.22,7.2,7.21,300800.0,7.0477,7.0575,7.0379,7.0477,300800.0
2012-01-06 12:00:00,7.21,7.21,7.19,7.2,328200.0,7.0477,7.0477,7.0282,7.0379,328200.0
2012-01-06 12:10:00,7.19,7.2,7.16,7.16,412200.0,7.0282,7.0379,6.9988,6.9988,412200.0
2012-01-06 12:20:00,7.16,7.19,7.16,7.19,345200.0,6.9988,7.0282,6.9988,7.0282,345200.0
2012-01-06 12:30:00,7.19,7.19,7.17,7.18,171700.0,7.0282,7.0282,7.0086,7.0184,171700.0
2012-01-06 12:40:00,7.17,7.18,7.09,7.09,973000.0,7.0086,7.0184,6.9304,6.9304,973000.0
2012-01-06 12:50:00,7.09,7.13,7.09,7.12,569400.0,6.9304,6.9695,6.9304,6.9597,569400.0
2012-01-06 13:00:00,7.12,7.15,7.11,7.15,473000.0,6.9597,6.9891,6.95,6.9891,473000.0
2012-01-06 13:10:00,7.15,7.15,7.08,7.1,661800.0,6.9891,6.9891,6.9206,6.9402,661800.0
2012-01-06 13:20:00,7.09,7.1,7.08,7.08,258900.0,6.9304,6.9402,6.9206,6.9206,258900.0
2012-01-06 13:30:00,7.08,7.12,7.05,7.12,1242400.0,6.9206,6.9597,6.8913,6.9597,1242400.0
2012-01-06 13:40:00,7.12,7.12,7.09,7.1,425100.0,6.9597,6.9597,6.9304,6.9402,425100.0
2012-01-06 13:50:00,7.09,7.12,7.08,7.08,1315100.0,6.9304,6.9597,6.9206,6.9206,1315100.0
2012-01-06 14:00:00,7.09,7.12,7.08,7.12,616400.0,6.9304,6.9597,6.9206,6.9597,616400.0
2012-01-06 14:10:00,7.12,7.12,7.08,7.1,768400.0,6.9597,6.9597,6.9206,6.9402,768400.0
2012-01-06 14:20:00,7.11,7.15,7.1,7.15,362700.0,6.95,6.9891,6.9402,6.9891,362700.0
2012-01-06 14:30:00,7.15,7.19,7.14,7.19,857500.0,6.9891,7.0282,6.9793,7.0282,857500.0
2012-01-06 14:40:00,7.19,7.2,7.17,7.17,528600.0,7.0282,7.0379,7.0086,7.0086,528600.0
2012-01-06 14:50:00,7.17,7.18,7.15,7.15,659300.0,7.0086,7.0184,6.9891,6.9891,659300.0
2012-01-06 15:00:00,7.16,7.17,7.14,7.15,678000.0,6.9988,7.0086,6.9793,6.9891,678000.0
2012-01-06 15:10:00,7.15,7.16,7.12,7.15,532100.0,6.9891,6.9988,6.9597,6.9891,532100.0
2012-01-06 15:20:00,7.15,7.15,7.14,7.14,152000.0,6.9891,6.9891,6.9793,6.9793,152000.0
2012-01-06 15:30:00,7.15,7.19,7.14,7.19,683200.0,6.9891,7.0282,6.9793,7.0282,683200.0
2012-01-06 15:40:00,7.19,7.2,7.15,7.18,1056700.0,7.0282,7.0379,6.9891,7.0184,1056700.0
2012-01-06 15:50:00,7.19,7.22,7.19,7.21,1898900.0,7.0282,7.0575,7.0282,7.0477,1898900.0
2012-01-09 09:30:00,7.23,7.24,7.15,7.18,600100.0,7.0673,7.077,6.9891,7.0184,600100.0
2012-01-09 09:40:00,7.18,7.22,7.12,7.2,922900.0,7.0184,7.0575,6.9597,7.0379,922900.0
2012-01-09 09:50:00,7.2,7.24,7.18,7.21,762500.0,7.0379,7.077,7.0184,7.0477,762500.0
2012-01-09 10:00:00,7.21,7.22,7.18,7.2,1113500.0,7.0477,7.0575,7.0184,7.0379,1113500.0
2012-01-09 10:10:00,7.2,7.27,7.19,7.25,1108100.0,7.0379,7.1064,7.0282,7.0868,1108100.0
2012-01-09 10:20:00,7.25,7.3,7.23,7.27,1149500.0,7.0868,7.1357,7.0673,7.1064,1149500.0
2012-01-09 10:30:00,7.27,7.27,7.23,7.23,409500.0,7.1064,7.1064,7.0673,7.0673,409500.0
2012-01-09 10:40:00,7.24,7.25,7.2,7.22,480600.0,7.077,7.0868,7.0379,7.0575,480600.0
2012-01-09 10:50:00,7.22,7.24,7.2,7.23,936900.0,7.0575,7.077,7.0379,7.0673,936900.0
2012-01-09 11:00:00,7.23,7.23,7.19,7.21,511600.0,7.0673,7.0673,7.0282,7.0477,511600.0
2012-01-09 11:10:00,7.21,7.22,7.19,7.19,515100.0,7.0477,7.0575,7.0282,7.0282,515100.0
2012-01-09 11:20:00,7.2,7.23,7.19,7.23,197600.0,7.0379,7.0673,7.0282,7.0673,197600.0
2012-01-09 11:30:00,7.23,7.23,7.21,7.23,376700.0,7.0673,7.0673,7.0477,7.0673,376700.0
2012-01-09 11:40:00,7.22,7.27,7.22,7.26,860600.0,7.0575,7.1064,7.0575,7.0966,860600.0
2012-01-09 11:50:00,7.26,7.27,7.23,7.24,577600.0,7.0966,7.1064,7.0673,7.077,577600.0
2012-01-09 12:00:00,7.24,7.25,7.21,7.23,789200.0,7.077,7.0868,7.0477,7.0673,789200.0
2012-01-09 12:10:00,7.23,7.23,7.22,7.22,58600.0,7.0673,7.0673,7.0575,7.0575,58600.0
2012-01-09 12:20:00,7.23,7.24,7.2,7.23,279800.0,7.0673,7.077,7.0379,7.0673,279800.0
2012-01-09 12:30:00,7.23,7.25,7.23,7.24,167900.0,7.0673,7.0868,7.0673,7.077,167900.0
2012-01-09 12:40:00,7.24,7.24,7.22,7.22,187400.0,7.077,7.077,7.0575,7.0575,187400.0
2012-01-09 12:50:00,7.22,7.23,7.2,7.2,208400.0,7.0575,7.0673,7.0379,7.0379,208400.0
2012-01-09 13:00:00,7.21,7.21,7.19,7.19,358800.0,7.0477,7.0477,7.0282,7.0282,358800.0
2012-01-09 13:10:00,7.2,7.22,7.19,7.21,704000.0,7.0379,7.0575,7.0282,7.0477,704000.0
2012-01-09 13:20:00,7.21,7.22,7.2,7.22,374700.0,7.0477,7.0575,7.0379,7.0575,374700.0
2012-01-09 13:30:00,7.22,7.24,7.21,7.24,1234000.0,7.0575,7.077,7.0477,7.077,1234000.0
2012-01-09 13:40:00,7.24,7.24,7.22,7.24,210300.0,7.077,7.077,7.0575,7.077,210300.0
2012-01-09 13:50:00,7.24,7.24,7.23,7.23,183100.0,7.077,7.077,7.0673,7.0673,183100.0
2012-01-09 14:00:00,7.23,7.24,7.23,7.23,146700.0,7.0673,7.077,7.0673,7.0673,146700.0
2012-01-09 14:10:00,7.23,7.27,7.23,7.27,675400.0,7.0673,7.1064,7.0673,7.1064,675400.0
2012-01-09 14:20:00,7.26,7.27,7.25,7.27,1112100.0,7.0966,7.1064,7.0868,7.1064,1112100.0
2012-01-09 14:30:00,7.26,7.29,7.25,7.26,1822100.0,7.0966,7.1259,7.0868,7.0966,1822100.0
2012-01-09 14:40:00,7.27,7.29,7.26,7.29,1162800.0,7.1064,7.1259,7.0966,7.1259,1162800.0
2012-01-09 14:50:00,7.29,7.3,7.26,7.28,1029400.0,7.1259,7.1357,7.0966,7.1161,1029400.0
2012-01-09 15:00:00,7.28,7.32,7.27,7.31,815600.0,7.1161,7.1552,7.1064,7.1455,815600.0
2012-01-09 15:10:00,7.31,7.33,7.27,7.27,725700.0,7.1455,7.165,7.1064,7.1064,725700.0
2012-01-09 15:20:00,7.28,7.31,7.27,7.3,472100.0,7.1161,7.1455,7.1064,7.1357,472100.0
2012-01-09 15:30:00,7.29,7.31,7.27,7.31,1114700.0,7.1259,7.1455,7.1064,7.1455,1114700.0
2012-01-09 15:40:00,7.3,7.34,7.3,7.31,870400.0,7.1357,7.1748,7.1357,7.1455,870400.0
2012-01-09 15:50:00,7.32,7.33,7.29,7.29,1805900.0,7.1552,7.165,7.1259,7.1259,1805900.0
2012-01-10 09:30:00,7.4,7.44,7.36,7.38,1365800.0,7.2334,7.2725,7.1943,7.2139,1365800.0
2012-01-10 09:40:00,7.38,7.38,7.32,7.34,1102800.0,7.2139,7.2139,7.1552,7.1748,1102800.0
2012-01-10 09:50:00,7.34,7.37,7.3,7.31,1070200.0,7.1748,7.2041,7.1357,7.1455,1070200.0
2012-01-10 10:00:00,7.31,7.35,7.3,7.33,874200.0,7.1455,7.1846,7.1357,7.165,874200.0
2012-01-10 10:10:00,7.33,7.34,7.31,7.34,925700.0,7.165,7.1748,7.1455,7.1748,925700.0
2012-01-10 10:20:00,7.34,7.36,7.33,7.35,929200.0,7.1748,7.1943,7.165,7.1846,929200.0
2012-01-10 10:30:00,7.35,7.38,7.34,7.36,691200.0,7.1846,7.2139,7.1748,7.1943,691200.0
2012-01-10 10:40:00,7.37,7.37,7.34,7.35,424800.0,7.2041,7.2041,7.1748,7.1846,424800.0
2012-01-10 10:50:00,7.35,7.35,7.33,7.35,886300.0,7.1846,7.1846,7.165,7.1846,886300.0
2012-01-10 11:00:00,7.34,7.35,7.33,7.33,690300.0,7.1748,7.1846,7.165,7.165,690300.0
2012-01-10 11:10:00,7.32,7.35,7.31,7.32,657000.0,7.1552,7.1846,7.1455,7.1552,657000.0
2012-01-10 11:20:00,7.32,7.33,7.29,7.29,832900.0,7.1552,7.165,7.1259,7.1259,832900.0
2012-01-10 11:30:00,7.29,7.33,7.29,7.33,481200.0,7.1259,7.165,7.1259,7.165,481200.0
2012-01-10 11:40:00,7.32,7.33,7.31,7.32,685400.0,7.1552,7.165,7.1455,7.1552,685400.0
2012-01-10 11:50:00,7.32,7.32,7.3,7.32,489700.0,7.1552,7.1552,7.1357,7.1552,489700.0
2012-01-10 12:00:00,7.32,7.32,7.29,7.29,489600.0,7.1552,7.1552,7.1259,7.1259,489600.0
2012-01-10 12:10:00,7.3,7.3,7.27,7.27,722900.0,7.1357,7.1357,7.1064,7.1064,722900.0
2012-01-10 12:20:00,7.27,7.28,7.25,7.26,507700.0,7.1064,7.1161,7.0868,7.0966,507700.0
2012-01-10 12:30:00,7.27,7.28,7.26,7.28,231800.0,7.1064,7.1161,7.0966,7.1161,231800.0
2012-01-10 12:40:00,7.28,7.29,7.26,7.27,1069500.0,7.1161,7.1259,7.0966,7.1064,1069500.0
2012-01-10 12:50:00,7.27,7.32,7.27,7.32,314200.0,7.1064,7.1552,7.1064,7.1552,314200.0
2012-01-10 13:00:00,7.32,7.33,7.3,7.32,699800.0,7.1552,7.165,7.1357,7.1552,699800.0
2012-01-10 13:10:00,7.32,7.32,7.31,7.32,162400.0,7.1552,7.1552,7.1455,7.1552,162400.0
2012-01-10 13:20:00,7.32,7.32,7.28,7.31,221900.0,7.1552,7.1552,7.1161,7.1455,221900.0
2012-01-10 13:30:00,7.31,7.32,7.29,7.3,468600.0,7.1455,7.1552,7.1259,7.1357,468600.0
2012-01-10 13:40:00,7.29,7.31,7.29,7.29,165300.0,7.1259,7.1455,7.1259,7.1259,165300.0
2012-01-10 13:50:00,7.29,7.31,7.29,7.31,134700.0,7.1259,7.1455,7.1259,7.1455,134700.0
2012-01-10 14:00:00,7.3,7.31,7.3,7.3,71600.0,7.1357,7.1455,7.1357,7.1357,71600.0
2012-01-10 14:10:00,7.31,7.31,7.3,7.31,265800.0,7.1455,7.1455,7.1357,7.1455,265800.0
2012-01-10 14:20:00,7.3,7.31,7.29,7.29,325200.0,7.1357,7.1455,7.1259,7.1259,325200.0
2012-01-10 14:30:00,7.29,7.3,7.28,7.28,198500.0,7.1259,7.1357,7.1161,7.1161,198500.0
2012-01-10 14:40:00,7.29,7.29,7.26,7.27,732800.0,7.1259,7.1259,7.0966,7.1064,732800.0
2012-01-10 14:50:00,7.26,7.27,7.25,7.27,241400.0,7.0966,7.1064,7.0868,7.1064,241400.0
2012-01-10 15:00:00,7.27,7.27,7.26,7.27,171200.0,7.1064,7.1064,7.0966,7.1064,171200.0
2012-01-10 15:10:00,7.27,7.27,7.25,7.25,158600.0,7.1064,7.1064,7.0868,7.0868,158600.0
2012-01-10 15:20:00,7.26,7.26,7.25,7.25,140200.0,7.0966,7.0966,7.0868,7.0868,140200.0
2012-01-10 15:30:00,7.25,7.26,7.22,7.22,773600.0,7.0868,7.0966,7.0575,7.0575,773600.0
2012-01-10 15:40:00,7.23,7.25,7.21,7.25,1346700.0,7.0673,7.0868,7.0477,7.0868,1346700.0
2012-01-10 15:50:00,7.25,7.26,7.23,7.26,1741100.0,7.0868,7.0966,7.0673,7.0966,1741100.0
2012-01-11 09:30:00,7.26,7.29,7.16,7.17,803200.0,7.0966,7.1259,6.9988,7.0086,803200.0
2012-01-11 09:40:00,7.17,7.24,7.15,7.23,739300.0,7.0086,7.077,6.9891,7.0673,739300.0
2012-01-11 09:50:00,7.23,7.24,7.15,7.15,621400.0,7.0673,7.077,6.9891,6.9891,621400.0
2012-01-11 10:00:00,7.15,7.2,7.14,7.18,1395400.0,6.9891,7.0379,6.9793,7.0184,1395400.0
2012-01-11 10:10:00,7.18,7.19,7.16,7.18,460200.0,7.0184,7.0282,6.9988,7.0184,460200.0
2012-01-11 10:20:00,7.19,7.23,7.18,7.21,472400.0,7.0282,7.0673,7.0184,7.0477,472400.0
2012-01-11 10:30:00,7.21,7.23,7.19,7.23,354900.0,7.0477,7.0673,7.0282,7.0673,354900.0
2012-01-11 10:40:00,7.23,7.23,7.19,7.2,306000.0,7.0673,7.0673,7.0282,7.0379,306000.0
2012-01-11 10:50:00,7.21,7.21,7.18,7.18,251600.0,7.0477,7.0477,7.0184,7.0184,251600.0
2012-01-11 11:00:00,7.18,7.19,7.17,7.18,405800.0,7.0184,7.0282,7.0086,7.0184,405800.0
2012-01-11 11:10:00,7.18,7.21,7.18,7.2,219200.0,7.0184,7.0477,7.0184,7.0379,219200.0
2012-01-11 11:20:00,7.21,7.21,7.2,7.2,138200.0,7.0477,7.0477,7.0379,7.0379,138200.0
2012-01-11 11:30:00,7.2,7.23,7.2,7.22,306700.0,7.0379,7.0673,7.0379,7.0575,306700.0
2012-01-11 11:40:00,7.22,7.23,7.21,7.23,264700.0,7.0575,7.0673,7.0477,7.0673,264700.0
2012-01-11 11:50:00,7.23,7.23,7.22,7.22,177100.0,7.0673,7.0673,7.0575,7.0575,177100.0
2012-01-11 12:00:00,7.22,7.23,7.2,7.2,343700.0,7.0575,7.0673,7.0379,7.0379,343700.0
2012-01-11 12:10:00,7.2,7.24,7.2,7.24,305700.0,7.0379,7.077,7.0379,7.077,305700.0
2012-01-11 12:20:00,7.24,7.24,7.23,7.23,164000.0,7.077,7.077,7.0673,7.0673,164000.0
2012-01-11 12:30:00,7.23,7.24,7.22,7.23,193500.0,7.0673,7.077,7.0575,7.0673,193500.0
2012-01-11 12:40:00,7.22,7.24,7.21,7.22,773100.0,7.0575,7.077,7.0477,7.0575,773100.0
2012-01-11 12:50:00,7.23,7.23,7.2,7.22,1162800.0,7.0673,7.0673,7.0379,7.0575,1162800.0
2012-01-11 13:00:00,7.22,7.24,7.22,7.24,1067700.0,7.0575,7.077,7.0575,7.077,1067700.0
2012-01-11 13:10:00,7.24,7.24,7.21,7.23,1579000.0,7.077,7.077,7.0477,7.0673,1579000.0
2012-01-11 13:20:00,7.23,7.24,7.23,7.23,92600.0,7.0673,7.077,7.0673,7.0673,92600.0
2012-01-11 13:30:00,7.23,7.25,7.22,7.24,439000.0,7.0673,7.0868,7.0575,7.077,439000.0
2012-01-11 13:40:00,7.24,7.25,7.21,7.22,235100.0,7.077,7.0868,7.0477,7.0575,235100.0
2012-01-11 13:50:00,7.22,7.23,7.17,7.17,425500.0,7.0575,7.0673,7.0086,7.0086,425500.0
2012-01-11 14:00:00,7.17,7.19,7.16,7.18,429900.0,7.0086,7.0282,6.9988,7.0184,429900.0
2012-01-11 14:10:00,7.18,7.2,7.18,7.19,175600.0,7.0184,7.0379,7.0184,7.0282,175600.0
2012-01-11 14:20:00,7.2,7.2,7.17,7.19,484600.0,7.0379,7.0379,7.0086,7.0282,484600.0
2012-01-11 14:30:00,7.2,7.21,7.18,7.2,576400.0,7.0379,7.0477,7.0184,7.0379,576400.0
2012-01-11 14:40:00,7.2,7.21,7.19,7.21,300300.0,7.0379,7.0477,7.0282,7.0477,300300.0
2012-01-11 14:50:00,7.21,7.21,7.2,7.21,102800.0,7.0477,7.0477,7.0379,7.0477,102800.0
2012-01-11 15:00:00,7.21,7.22,7.2,7.21,202000.0,7.0477,7.0575,7.0379,7.0477,202000.0
2012-01-11 15:10:00,7.21,7.22,7.19,7.21,760500.0,7.0477,7.0575,7.0282,7.0477,760500.0
2012-01-11 15:20:00,7.2,7.21,7.2,7.2,259000.0,7.0379,7.0477,7.0379,7.0379,259000.0
2012-01-11 15:30:00,7.2,7.21,7.2,7.21,343100.0,7.0379,7.0477,7.0379,7.0477,343100.0
2012-01-11 15:40:00,7.21,7.21,7.19,7.19,431500.0,7.0477,7.0477,7.0282,7.0282,431500.0
2012-01-11 15:50:00,7.2,7.22,7.19,7.22,1627900.0,7.0379,7.0575,7.0282,7.0575,1627900.0
2012-01-12 09:30:00,7.22,7.26,7.18,7.19,535600.0,7.0575,7.0966,7.0184,7.0282,535600.0
2012-01-12 09:40:00,7.19,7.2,7.15,7.18,815300.0,7.0282,7.0379,6.9891,7.0184,815300.0
2012-01-12 09:50:00,7.18,7.27,7.18,7.27,991100.0,7.0184,7.1064,7.0184,7.1064,991100.0
2012-01-12 10:00:00,7.26,7.27,7.17,7.17,749200.0,7.0966,7.1064,7.0086,7.0086,749200.0
2012-01-12 10:10:00,7.18,7.18,7.14,7.15,1824800.0,7.0184,7.0184,6.9793,6.9891,1824800.0
2012-01-12 10:20:00,7.14,7.18,7.12,7.18,464300.0,6.9793,7.0184,6.9597,7.0184,464300.0
2012-01-12 10:30:00,7.18,7.2,7.17,7.19,644500.0,7.0184,7.0379,7.0086,7.0282,644500.0
2012-01-12 10:40:00,7.19,7.21,7.17,7.18,459500.0,7.0282,7.0477,7.0086,7.0184,459500.0
2012-01-12 10:50:00,7.18,7.23,7.17,7.2,335400.0,7.0184,7.0673,7.0086,7.0379,335400.0
2012-01-12 11:00:00,7.2,7.25,7.19,7.25,473700.0,7.0379,7.0868,7.0282,7.0868,473700.0
2012-01-12 11:10:00,7.24,7.26,7.24,7.24,416100.0,7.077,7.0966,7.077,7.077,416100.0
2012-01-12 11:20:00,7.24,7.25,7.21,7.23,1223900.0,7.077,7.0868,7.0477,7.0673,1223900.0
2012-01-12 11:30:00,7.23,7.27,7.23,7.27,611400.0,7.0673,7.1064,7.0673,7.1064,611400.0
2012-01-12 11:40:00,7.27,7.29,7.25,7.27,462300.0,7.1064,7.1259,7.0868,7.1064,462300.0
2012-01-12 11:50:00,7.27,7.28,7.26,7.28,116200.0,7.1064,7.1161,7.0966,7.1161,116200.0
2012-01-12 12:00:00,7.28,7.28,7.27,7.27,151700.0,7.1161,7.1161,7.1064,7.1064,151700.0
2012-01-12 12:10:00,7.27,7.3,7.27,7.29,239300.0,7.1064,7.1357,7.1064,7.1259,239300.0
2012-01-12 12:20:00,7.3,7.3,7.27,7.29,1578000.0,7.1357,7.1357,7.1064,7.1259,1578000.0
2012-01-12 12:30:00,7.29,7.3,7.27,7.27,377600.0,7.1259,7.1357,7.1064,7.1064,377600.0
2012-01-12 12:40:00,7.28,7.28,7.25,7.26,628500.0,7.1161,7.1161,7.0868,7.0966,628500.0
2012-01-12 12:50:00,7.26,7.27,7.24,7.26,233900.0,7.0966,7.1064,7.077,7.0966,233900.0
2012-01-12 13:00:00,7.27,7.28,7.25,7.27,305900.0,7.1064,7.1161,7.0868,7.1064,305900.0
2012-01-12 13:10:00,7.27,7.28,7.25,7.27,353500.0,7.1064,7.1161,7.0868,7.1064,353500.0
2012-01-12 13:20:00,7.27,7.27,7.24,7.25,1327800.0,7.1064,7.1064,7.077,7.0868,1327800.0
2012-01-12 13:30:00,7.25,7.25,7.21,7.21,333400.0,7.0868,7.0868,7.0477,7.0477,333400.0
2012-01-12 13:40:00,7.22,7.23,7.21,7.23,155100.0,7.0575,7.0673,7.0477,7.0673,155100.0
2012-01-12 13:50:00,7.23,7.29,7.23,7.28,400300.0,7.0673,7.1259,7.0673,7.1161,400300.0
2012-01-12 14:00:00,7.28,7.32,7.2,7.2,2253100.0,7.1161,7.1552,7.0379,7.0379,2253100.0
2012-01-12 14:10:00,7.2,7.23,7.2,7.23,330900.0,7.0379,7.0673,7.0379,7.0673,330900.0
2012-01-12 14:20:00,7.23,7.25,7.22,7.25,310800.0,7.0673,7.0868,7.0575,7.0868,310800.0
2012-01-12 14:30:00,7.25,7.27,7.24,7.26,776200.0,7.0868,7.1064,7.077,7.0966,776200.0
2012-01-12 14:40:00,7.25,7.27,7.24,7.26,345700.0,7.0868,7.1064,7.077,7.0966,345700.0
2012-01-12 14:50:00,7.25,7.26,7.25,7.26,108600.0,7.0868,7.0966,7.0868,7.0966,108600.0
2012-01-12 15:00:00,7.26,7.27,7.24,7.27,331400.0,7.0966,7.1064,7.077,7.1064,331400.0
2012-01-12 15:10:00,7.26,7.27,7.24,7.25,958100.0,7.0966,7.1064,7.077,7.0868,958100.0
2012-01-12 15:20:00,7.26,7.27,7.24,7.25,392900.0,7.0966,7.1064,7.077,7.0868,392900.0
2012-01-12 15:30:00,7.25,7.27,7.25,7.25,680700.0,7.0868,7.1064,7.0868,7.0868,680700.0
2012-01-12 15:40:00,7.25,7.27,7.24,7.26,697500.0,7.0868,7.1064,7.077,7.0966,697500.0
2012-01-12 15:50:00,7.25,7.28,7.24,7.27,2078200.0,7.0868,7.1161,7.077,7.1064,2078200.0
2012-01-13 09:30:00,7.22,7.24,7.17,7.21,439700.0,7.0575,7.077,7.0086,7.0477,439700.0
2012-01-13 09:40:00,7.21,7.23,7.17,7.23,683500.0,7.0477,7.0673,7.0086,7.0673,683500.0
2012-01-13 09:50:00,7.23,7.25,7.21,7.25,618200.0,7.0673,7.0868,7.0477,7.0868,618200.0
2012-01-13 10:00:00,7.24,7.26,7.18,7.19,1102000.0,7.077,7.0966,7.0184,7.0282,1102000.0
2012-01-13 10:10:00,7.19,7.21,7.13,7.15,2356200.0,7.0282,7.0477,6.9695,6.9891,2356200.0
2012-01-13 10:20:00,7.14,7.16,7.09,7.16,1051500.0,6.9793,6.9988,6.9304,6.9988,1051500.0
2012-01-13 10:30:00,7.16,7.19,7.14,7.18,1773200.0,6.9988,7.0282,6.9793,7.0184,1773200.0
2012-01-13 10:40:00,7.18,7.22,7.17,7.2,1651500.0,7.0184,7.0575,7.0086,7.0379,1651500.0
2012-01-13 10:50:00,7.2,7.23,7.18,7.21,1038700.0,7.0379,7.0673,7.0184,7.0477,1038700.0
2012-01-13 11:00:00,7.21,7.23,7.19,7.22,1382300.0,7.0477,7.0673,7.0282,7.0575,1382300.0
2012-01-13 11:10:00,7.22,7.27,7.21,7.26,1198000.0,7.0575,7.1064,7.0477,7.0966,1198000.0
2012-01-13 11:20:00,7.26,7.27,7.24,7.27,969300.0,7.0966,7.1064,7.077,7.1064,969300.0
2012-01-13 11:30:00,7.27,7.29,7.26,7.26,442800.0,7.1064,7.1259,7.0966,7.0966,442800.0
2012-01-13 11:40:00,7.27,7.27,7.23,7.25,309000.0,7.1064,7.1064,7.0673,7.0868,309000.0
2012-01-13 11:50:00,7.24,7.26,7.24,7.25,610800.0,7.077,7.0966,7.077,7.0868,610800.0
2012-01-13 12:00:00,7.25,7.26,7.22,7.22,194200.0,7.0868,7.0966,7.0575,7.0575,194200.0
2012-01-13 12:10:00,7.22,7.23,7.19,7.19,253900.0,7.0575,7.0673,7.0282,7.0282,253900.0
2012-01-13 12:20:00,7.19,7.21,7.18,7.2,456600.0,7.0282,7.0477,7.0184,7.0379,456600.0
2012-01-13 12:30:00,7.21,7.21,7.18,7.19,224700.0,7.0477,7.0477,7.0184,7.0282,224700.0
2012-01-13 12:40:00,7.19,7.21,7.19,7.2,387500.0,7.0282,7.0477,7.0282,7.0379,387500.0
2012-01-13 12:50:00,7.2,7.22,7.19,7.22,385900.0,7.0379,7.0575,7.0282,7.0575,385900.0
2012-01-13 13:00:00,7.22,7.22,7.19,7.2,339700.0,7.0575,7.0575,7.0282,7.0379,339700.0
2012-01-13 13:10:00,7.2,7.21,7.18,7.2,326100.0,7.0379,7.0477,7.0184,7.0379,326100.0
2012-01-13 13:20:00,7.2,7.21,7.19,7.2,223800.0,7.0379,7.0477,7.0282,7.0379,223800.0
2012-01-13 13:30:00,7.2,7.2,7.18,7.2,199900.0,7.0379,7.0379,7.0184,7.0379,199900.0
2012-01-13 13:40:00,7.19,7.24,7.19,7.21,655500.0,7.0282,7.077,7.0282,7.0477,655500.0
2012-01-13 13:50:00,7.22,7.24,7.21,7.22,274300.0,7.0575,7.077,7.0477,7.0575,274300.0
2012-01-13 14:00:00,7.22,7.22,7.19,7.19,249200.0,7.0575,7.0575,7.0282,7.0282,249200.0
2012-01-13 14:10:00,7.2,7.22,7.19,7.21,190200.0,7.0379,7.0575,7.0282,7.0477,190200.0
2012-01-13 14:20:00,7.21,7.23,7.2,7.22,507800.0,7.0477,7.0673,7.0379,7.0575,507800.0
2012-01-13 14:30:00,7.22,7.23,7.2,7.21,113700.0,7.0575,7.0673,7.0379,7.0477,113700.0
2012-01-13 14:40:00,7.2,7.21,7.19,7.19,360400.0,7.0379,7.0477,7.0282,7.0282,360400.0
2012-01-13 14:50:00,7.19,7.22,7.19,7.21,788800.0,7.0282,7.0575,7.0282,7.0477,788800.0
2012-01-13 15:00:00,7.2,7.25,7.2,7.23,1001200.0,7.0379,7.0868,7.0379,7.0673,1001200.0
2012-01-13 15:10:00,7.23,7.25,7.22,7.23,358700.0,7.0673,7.0868,7.0575,7.0673,358700.0
2012-01-13 15:20:00,7.23,7.24,7.2,7.24,701400.0,7.0673,7.077,7.0379,7.077,701400.0
2012-01-13 15:30:00,7.24,7.24,7.21,7.21,544800.0,7.077,7.077,7.0477,7.0477,544800.0
2012-01-13 15:40:00,7.22,7.23,7.21,7.23,353100.0,7.0575,7.0673,7.0477,7.0673,353100.0
2012-01-13 15:50:00,7.22,7.24,7.21,7.23,1540500.0,7.0575,7.077,7.0477,7.0673,1540500.0
2012-01-17 09:30:00,7.33,7.36,7.29,7.36,929300.0,7.165,7.1943,7.1259,7.1943,929300.0
2012-01-17 09:40:00,7.36,7.37,7.32,7.32,723900.0,7.1943,7.2041,7.1552,7.1552,723900.0
2012-01-17 09:50:00,7.33,7.33,7.27,7.28,341000.0,7.165,7.165,7.1064,7.1161,341000.0
2012-01-17 10:00:00,7.28,7.31,7.24,7.28,1261400.0,7.1161,7.1455,7.077,7.1161,1261400.0
2012-01-17 10:10:00,7.29,7.3,7.25,7.27,1091400.0,7.1259,7.1357,7.0868,7.1064,1091400.0
2012-01-17 10:20:00,7.27,7.32,7.27,7.32,1888500.0,7.1064,7.1552,7.1064,7.1552,1888500.0
2012-01-17 10:30:00,7.32,7.33,7.28,7.3,1937700.0,7.1552,7.165,7.1161,7.1357,1937700.0
2012-01-17 10:40:00,7.3,7.31,7.29,7.31,301800.0,7.1357,7.1455,7.1259,7.1455,301800.0
2012-01-17 10:50:00,7.31,7.35,7.3,7.34,432800.0,7.1455,7.1846,7.1357,7.1748,432800.0
2012-01-17 11:00:00,7.34,7.37,7.33,7.37,647200.0,7.1748,7.2041,7.165,7.2041,647200.0
2012-01-17 11:10:00,7.37,7.38,7.35,7.35,1059800.0,7.2041,7.2139,7.1846,7.1846,1059800.0
2012-01-17 11:20:00,7.36,7.36,7.33,7.33,547500.0,7.1943,7.1943,7.165,7.165,547500.0
2012-01-17 11:30:00,7.33,7.34,7.31,7.34,541100.0,7.165,7.1748,7.1455,7.1748,541100.0
2012-01-17 11:40:00,7.34,7.35,7.32,7.34,229200.0,7.1748,7.1846,7.1552,7.1748,229200.0
2012-01-17 11:50:00,7.34,7.35,7.32,7.32,154000.0,7.1748,7.1846,7.1552,7.1552,154000.0
2012-01-17 12:00:00,7.32,7.33,7.29,7.3,356300.0,7.1552,7.165,7.1259,7.1357,356300.0
2012-01-17 12:10:00,7.29,7.31,7.27,7.29,911100.0,7.1259,7.1455,7.1064,7.1259,911100.0
2012-01-17 12:20:00,7.29,7.3,7.25,7.27,536100.0,7.1259,7.1357,7.0868,7.1064,536100.0
2012-01-17 12:30:00,7.27,7.27,7.22,7.24,712100.0,7.1064,7.1064,7.0575,7.077,712100.0
2012-01-17 12:40:00,7.24,7.25,7.23,7.24,196400.0,7.077,7.0868,7.0673,7.077,196400.0
2012-01-17 12:50:00,7.23,7.27,7.2,7.25,557600.0,7.0673,7.1064,7.0379,7.0868,557600.0
2012-01-17 13:00:00,7.26,7.27,7.24,7.24,522500.0,7.0966,7.1064,7.077,7.077,522500.0
2012-01-17 13:10:00,7.25,7.26,7.23,7.25,1406300.0,7.0868,7.0966,7.0673,7.0868,1406300.0
2012-01-17 13:20:00,7.25,7.26,7.23,7.26,669900.0,7.0868,7.0966,7.0673,7.0966,669900.0
2012-01-17 13:30:00,7.26,7.26,7.22,7.23,181700.0,7.0966,7.0966,7.0575,7.0673,181700.0
2012-01-17 13:40:00,7.23,7.24,7.22,7.24,293900.0,7.0673,7.077,7.0575,7.077,293900.0
2012-01-17 13:50:00,7.24,7.26,7.22,7.22,291200.0,7.077,7.0966,7.0575,7.0575,291200.0
2012-01-17 14:00:00,7.23,7.23,7.22,7.23,121900.0,7.0673,7.0673,7.0575,7.0673,121900.0
2012-01-17 14:10:00,7.23,7.24,7.22,7.23,351800.0,7.0673,7.077,7.0575,7.0673,351800.0
2012-01-17 14:20:00,7.24,7.25,7.22,7.23,330900.0,7.077,7.0868,7.0575,7.0673,330900.0
2012-01-17 14:30:00,7.22,7.23,7.19,7.2,807900.0,7.0575,7.0673,7.0282,7.0379,807900.0
2012-01-17 14:40:00,7.21,7.23,7.19,7.21,662100.0,7.0477,7.0673,7.0282,7.0477,662100.0
2012-01-17 14:50:00,7.2,7.24,7.2,7.22,1079700.0,7.0379,7.077,7.0379,7.0575,1079700.0
2012-01-17 15:00:00,7.23,7.24,7.19,7.2,925400.0,7.0673,7.077,7.0282,7.0379,925400.0
2012-01-17 15:10:00,7.2,7.21,7.16,7.16,926000.0,7.0379,7.0477,6.9988,6.9988,926000.0
2012-01-17 15:20:00,7.16,7.19,7.16,7.19,339100.0,6.9988,7.0282,6.9988,7.0282,339100.0
2012-01-17 15:30:00,7.19,7.19,7.17,7.18,334200.0,7.0282,7.0282,7.0086,7.0184,334200.0
2012-01-17 15:40:00,7.17,7.19,7.16,7.16,491600.0,7.0086,7.0282,6.9988,6.9988,491600.0
2012-01-17 15:50:00,7.17,7.18,7.14,7.16,1968300.0,7.0086,7.0184,6.9793,6.9988,1968300.0
2012-01-18 09:30:00,7.25,7.37,7.21,7.35,1444100.0,7.0868,7.2041,7.0477,7.1846,1444100.0
2012-01-18 09:40:00,7.34,7.4,7.33,7.36,3445100.0,7.1748,7.2334,7.165,7.1943,3445100.0
2012-01-18 09:50:00,7.36,7.48,7.35,7.46,1778000.0,7.1943,7.3116,7.1846,7.2921,1778000.0
2012-01-18 10:00:00,7.46,7.62,7.45,7.62,3490300.0,7.2921,7.4485,7.2823,7.4485,3490300.0
2012-01-18 10:10:00,7.61,7.65,7.59,7.6,2494500.0,7.4387,7.4778,7.4192,7.4289,2494500.0
2012-01-18 10:20:00,7.59,7.62,7.57,7.6,2314800.0,7.4192,7.4485,7.3996,7.4289,2314800.0
2012-01-18 10:30:00,7.59,7.69,7.57,7.57,2083200.0,7.4192,7.5169,7.3996,7.3996,2083200.0
2012-01-18 10:40:00,7.58,7.58,7.51,7.55,1895900.0,7.4094,7.4094,7.341,7.3801,1895900.0
2012-01-18 10:50:00,7.56,7.64,7.54,7.62,854700.0,7.3898,7.468,7.3703,7.4485,854700.0
2012-01-18 11:00:00,7.62,7.68,7.62,7.68,1537200.0,7.4485,7.5071,7.4485,7.5071,1537200.0
2012-01-18 11:10:00,7.68,7.71,7.67,7.7,1386100.0,7.5071,7.5365,7.4974,7.5267,1386100.0
2012-01-18 11:20:00,7.7,7.75,7.69,7.7,1916900.0,7.5267,7.5756,7.5169,7.5267,1916900.0
2012-01-18 11:30:00,7.7,7.71,7.58,7.58,1632600.0,7.5267,7.5365,7.4094,7.4094,1632600.0
2012-01-18 11:40:00,7.59,7.65,7.58,7.64,1540000.0,7.4192,7.4778,7.4094,7.468,1540000.0
2012-01-18 11:50:00,7.64,7.68,7.63,7.67,655500.0,7.468,7.5071,7.4583,7.4974,655500.0
2012-01-18 12:00:00,7.67,7.68,7.63,7.66,884300.0,7.4974,7.5071,7.4583,7.4876,884300.0
2012-01-18 12:10:00,7.66,7.68,7.65,7.68,249300.0,7.4876,7.5071,7.4778,7.5071,249300.0
2012-01-18 12:20:00,7.68,7.71,7.67,7.7,614800.0,7.5071,7.5365,7.4974,7.5267,614800.0
2012-01-18 12:30:00,7.69,7.71,7.66,7.66,493200.0,7.5169,7.5365,7.4876,7.4876,493200.0
2012-01-18 12:40:00,7.67,7.67,7.62,7.63,642600.0,7.4974,7.4974,7.4485,7.4583,642600.0
2012-01-18 12:50:00,7.63,7.64,7.62,7.63,579100.0,7.4583,7.468,7.4485,7.4583,579100.0
2012-01-18 13:00:00,7.63,7.66,7.63,7.66,658700.0,7.4583,7.4876,7.4583,7.4876,658700.0
2012-01-18 13:10:00,7.66,7.66,7.63,7.64,596800.0,7.4876,7.4876,7.4583,7.468,596800.0
2012-01-18 13:20:00,7.64,7.67,7.64,7.67,1133000.0,7.468,7.4974,7.468,7.4974,1133000.0
2012-01-18 13:30:00,7.68,7.69,7.66,7.68,724100.0,7.5071,7.5169,7.4876,7.5071,724100.0
2012-01-18 13:40:00,7.67,7.68,7.64,7.65,290500.0,7.4974,7.5071,7.468,7.4778,290500.0
2012-01-18 13:50:00,7.64,7.65,7.63,7.64,366800.0,7.468,7.4778,7.4583,7.468,366800.0
2012-01-18 14:00:00,7.64,7.67,7.63,7.67,330000.0,7.468,7.4974,7.4583,7.4974,330000.0
2012-01-18 14:10:00,7.67,7.68,7.66,7.67,201800.0,7.4974,7.5071,7.4876,7.4974,201800.0
2012-01-18 14:20:00,7.67,7.68,7.65,7.65,862000.0,7.4974,7.5071,7.4778,7.4778,862000.0
2012-01-18 14:30:00,7.66,7.67,7.64,7.65,478900.0,7.4876,7.4974,7.468,7.4778,478900.0
2012-01-18 14:40:00,7.65,7.69,7.63,7.65,783600.0,7.4778,7.5169,7.4583,7.4778,783600.0
2012-01-18 14:50:00,7.65,7.66,7.63,7.66,549500.0,7.4778,7.4876,7.4583,7.4876,549500.0
2012-01-18 15:00:00,7.66,7.67,7.65,7.66,451600.0,7.4876,7.4974,7.4778,7.4876,451600.0
2012-01-18 15:10:00,7.65,7.69,7.65,7.66,634500.0,7.4778,7.5169,7.4778,7.4876,634500.0
2012-01-18 15:20:00,7.67,7.7,7.66,7.67,1017600.0,7.4974,7.5267,7.4876,7.4974,1017600.0
2012-01-18 15:30:00,7.67,7.69,7.66,7.69,1109900.0,7.4974,7.5169,7.4876,7.5169,1109900.0
2012-01-18 15:40:00,7.69,7.69,7.67,7.68,1648800.0,7.5169,7.5169,7.4974,7.5071,1648800.0
2012-01-18 15:50:00,7.69,7.69,7.65,7.65,3088200.0,7.5169,7.5169,7.4778,7.4778,3088200.0
2012-01-19 09:30:00,7.73,7.75,7.68,7.72,1039900.0,7.556,7.5756,7.5071,7.5462,1039900.0
2012-01-19 09:40:00,7.72,7.82,7.7,7.8,1478100.0,7.5462,7.644,7.5267,7.6244,1478100.0
2012-01-19 09:50:00,7.8,7.85,7.75,7.82,1140400.0,7.6244,7.6733,7.5756,7.644,1140400.0
2012-01-19 10:00:00,7.81,7.82,7.75,7.8,983500.0,7.6342,7.644,7.5756,7.6244,983500.0
2012-01-19 10:10:00,7.79,7.8,7.77,7.78,359700.0,7.6147,7.6244,7.5951,7.6049,359700.0
2012-01-19 10:20:00,7.79,7.88,7.78,7.86,3021900.0,7.6147,7.7026,7.6049,7.6831,3021900.0
2012-01-19 10:30:00,7.86,7.87,7.82,7.82,677500.0,7.6831,7.6929,7.644,7.644,677500.0
2012-01-19 10:40:00,7.82,7.83,7.78,7.8,1019500.0,7.644,7.6538,7.6049,7.6244,1019500.0
2012-01-19 10:50:00,7.81,7.82,7.75,7.76,998400.0,7.6342,7.644,7.5756,7.5853,998400.0
2012-01-19 11:00:00,7.75,7.77,7.72,7.74,1651500.0,7.5756,7.5951,7.5462,7.5658,1651500.0
2012-01-19 11:10:00,7.73,7.78,7.73,7.77,1486500.0,7.556,7.6049,7.556,7.5951,1486500.0
2012-01-19 11:20:00,7.77,7.79,7.76,7.77,646700.0,7.5951,7.6147,7.5853,7.5951,646700.0
2012-01-19 11:30:00,7.77,7.79,7.74,7.76,1416900.0,7.5951,7.6147,7.5658,7.5853,1416900.0
2012-01-19 11:40:00,7.76,7.77,7.75,7.76,203900.0,7.5853,7.5951,7.5756,7.5853,203900.0
2012-01-19 11:50:00,7.76,7.8,7.76,7.78,586500.0,7.5853,7.6244,7.5853,7.6049,586500.0
2012-01-19 12:00:00,7.79,7.79,7.76,7.77,977100.0,7.6147,7.6147,7.5853,7.5951,977100.0
2012-01-19 12:10:00,7.76,7.77,7.74,7.76,1668300.0,7.5853,7.5951,7.5658,7.5853,1668300.0
2012-01-19 12:20:00,7.77,7.79,7.75,7.76,1242300.0,7.5951,7.6147,7.5756,7.5853,1242300.0
2012-01-19 12:30:00,7.75,7.75,7.71,7.72,811200.0,7.5756,7.5756,7.5365,7.5462,811200.0
2012-01-19 12:40:00,7.72,7.73,7.68,7.68,842700.0,7.5462,7.556,7.5071,7.5071,842700.0
2012-01-19 12:50:00,7.68,7.72,7.68,7.72,429900.0,7.5071,7.5462,7.5071,7.5462,429900.0
2012-01-19 13:00:00,7.72,7.75,7.72,7.73,784000.0,7.5462,7.5756,7.5462,7.556,784000.0
2012-01-19 13:10:00,7.73,7.74,7.7,7.71,517300.0,7.556,7.5658,7.5267,7.5365,517300.0
2012-01-19 13:20:00,7.71,7.74,7.69,7.74,1197300.0,7.5365,7.5658,7.5169,7.5658,1197300.0
2012-01-19 13:30:00,7.75,7.77,7.74,7.77,1302300.0,7.5756,7.5951,7.5658,7.5951,1302300.0
2012-01-19 13:40:00,7.77,7.83,7.76,7.82,2011100.0,7.5951,7.6538,7.5853,7.644,2011100.0
2012-01-19 13:50:00,7.83,7.83,7.8,7.8,657900.0,7.6538,7.6538,7.6244,7.6244,657900.0
2012-01-19 14:00:00,7.8,7.87,7.8,7.86,775400.0,7.6244,7.6929,7.6244,7.6831,775400.0
2012-01-19 14:10:00,7.86,7.87,7.85,7.85,320100.0,7.6831,7.6929,7.6733,7.6733,320100.0
2012-01-19 14:20:00,7.86,7.93,7.84,7.91,1941500.0,7.6831,7.7515,7.6635,7.732,1941500.0
2012-01-19 14:30:00,7.9,7.91,7.87,7.88,1508400.0,7.7222,7.732,7.6929,7.7026,1508400.0
2012-01-19 14:40:00,7.88,7.89,7.85,7.87,921100.0,7.7026,7.7124,7.6733,7.6929,921100.0
2012-01-19 14:50:00,7.88,7.9,7.86,7.86,948400.0,7.7026,7.7222,7.6831,7.6831,948400.0
2012-01-19 15:00:00,7.87,7.9,7.86,7.87,732500.0,7.6929,7.7222,7.6831,7.6929,732500.0
2012-01-19 15:10:00,7.87,7.89,7.85,7.87,856100.0,7.6929,7.7124,7.6733,7.6929,856100.0
2012-01-19 15:20:00,7.86,7.91,7.86,7.89,623000.0,7.6831,7.732,7.6831,7.7124,623000.0
2012-01-19 15:30:00,7.88,7.9,7.88,7.89,334400.0,7.7026,7.7222,7.7026,7.7124,334400.0
2012-01-19 15:40:00,7.9,7.94,7.89,7.89,1363600.0,7.7222,7.7613,7.7124,7.7124,1363600.0
2012-01-19 15:50:00,7.89,7.9,7.86,7.89,2187200.0,7.7124,7.7222,7.6831,7.7124,2187200.0
2012-01-20 09:30:00,7.83,7.86,7.71,7.81,1767800.0,7.6538,7.6831,7.5365,7.6342,1767800.0
2012-01-20 09:40:00,7.8,7.93,7.8,7.9,1631400.0,7.6244,7.7515,7.6244,7.7222,1631400.0
2012-01-20 09:50:00,7.91,7.98,7.9,7.96,2024700.0,7.732,7.8004,7.7222,7.7808,2024700.0
2012-01-20 10:00:00,7.96,7.97,7.93,7.94,1230100.0,7.7808,7.7906,7.7515,7.7613,1230100.0
2012-01-20 10:10:00,7.95,7.95,7.88,7.91,1204800.0,7.7711,7.7711,7.7026,7.732,1204800.0
2012-01-20 10:20:00,7.91,7.91,7.88,7.88,726500.0,7.732,7.732,7.7026,7.7026,726500.0
2012-01-20 10:30:00,7.89,7.9,7.83,7.85,1729500.0,7.7124,7.7222,7.6538,7.6733,1729500.0
2012-01-20 10:40:00,7.85,7.86,7.8,7.81,1023800.0,7.6733,7.6831,7.6244,7.6342,1023800.0
2012-01-20 10:50:00,7.81,7.82,7.75,7.78,1355100.0,7.6342,7.644,7.5756,7.6049,1355100.0
2012-01-20 11:00:00,7.78,7.79,7.72,7.76,1162900.0,7.6049,7.6147,7.5462,7.5853,1162900.0
2012-01-20 11:10:00,7.76,7.76,7.73,7.74,334300.0,7.5853,7.5853,7.556,7.5658,334300.0
2012-01-20 11:20:00,7.74,7.77,7.73,7.76,1129200.0,7.5658,7.5951,7.556,7.5853,1129200.0
2012-01-20 11:30:00,7.76,7.77,7.73,7.74,1054600.0,7.5853,7.5951,7.556,7.5658,1054600.0
2012-01-20 11:40:00,7.74,7.77,7.74,7.74,490000.0,7.5658,7.5951,7.5658,7.5658,490000.0
2012-01-20 11:50:00,7.75,7.76,7.74,7.76,862900.0,7.5756,7.5853,7.5658,7.5853,862900.0
2012-01-20 12:00:00,7.76,7.8,7.76,7.79,642000.0,7.5853,7.6244,7.5853,7.6147,642000.0
2012-01-20 12:10:00,7.79,7.79,7.76,7.78,1062300.0,7.6147,7.6147,7.5853,7.6049,1062300.0
2012-01-20 12:20:00,7.79,7.79,7.78,7.78,573300.0,7.6147,7.6147,7.6049,7.6049,573300.0
2012-01-20 12:30:00,7.78,7.8,7.78,7.79,358700.0,7.6049,7.6244,7.6049,7.6147,358700.0
2012-01-20 12:40:00,7.79,7.82,7.79,7.8,716500.0,7.6147,7.644,7.6147,7.6244,716500.0
2012-01-20 12:50:00,7.8,7.83,7.79,7.83,572300.0,7.6244,7.6538,7.6147,7.6538,572300.0
2012-01-20 13:00:00,7.83,7.85,7.82,7.85,476300.0,7.6538,7.6733,7.644,7.6733,476300.0
2012-01-20 13:10:00,7.85,7.87,7.84,7.86,355100.0,7.6733,7.6929,7.6635,7.6831,355100.0
2012-01-20 13:20:00,7.87,7.89,7.85,7.86,1003800.0,7.6929,7.7124,7.6733,7.6831,1003800.0
2012-01-20 13:30:00,7.86,7.86,7.85,7.86,238800.0,7.6831,7.6831,7.6733,7.6831,238800.0
2012-01-20 13:40:00,7.86,7.89,7.85,7.89,241000.0,7.6831,7.7124,7.6733,7.7124,241000.0
2012-01-20 13:50:00,7.89,7.9,7.87,7.88,289600.0,7.7124,7.7222,7.6929,7.7026,289600.0
2012-01-20 14:00:00,7.88,7.88,7.85,7.87,661400.0,7.7026,7.7026,7.6733,7.6929,661400.0
2012-01-20 14:10:00,7.87,7.87,7.84,7.84,251400.0,7.6929,7.6929,7.6635,7.6635,251400.0
2012-01-20 14:20:00,7.85,7.88,7.84,7.88,455400.0,7.6733,7.7026,7.6635,7.7026,455400.0
2012-01-20 14:30:00,7.87,7.88,7.85,7.86,288300.0,7.6929,7.7026,7.6733,7.6831,288300.0
2012-01-20 14:40:00,7.85,7.86,7.8,7.8,1767900.0,7.6733,7.6831,7.6244,7.6244,1767900.0
2012-01-20 14:50:00,7.81,7.81,7.8,7.81,242400.0,7.6342,7.6342,7.6244,7.6342,242400.0
2012-01-20 15:00:00,7.81,7.81,7.8,7.8,236600.0,7.6342,7.6342,7.6244,7.6244,236600.0
2012-01-20 15:10:00,7.8,7.81,7.75,7.75,1145200.0,7.6244,7.6342,7.5756,7.5756,1145200.0
2012-01-20 15:20:00,7.76,7.77,7.71,7.72,2008900.0,7.5853,7.5951,7.5365,7.5462,2008900.0
2012-01-20 15:30:00,7.72,7.73,7.68,7.71,1378300.0,7.5462,7.556,7.5071,7.5365,1378300.0
2012-01-20 15:40:00,7.7,7.76,7.69,7.76,1742300.0,7.5267,7.5853,7.5169,7.5853,1742300.0
2012-01-20 15:50:00,7.76,7.77,7.75,7.76,2131700.0,7.5853,7.5951,7.5756,7.5853,2131700.0
2012-01-23 09:30:00,7.79,7.86,7.77,7.85,1133600.0,7.6147,7.6831,7.5951,7.6733,1133600.0
2012-01-23 09:40:00,7.85,7.96,7.83,7.91,1377100.0,7.6733,7.7808,7.6538,7.732,1377100.0
2012-01-23 09:50:00,7.91,8.06,7.9,7.97,2807500.0,7.732,7.8786,7.7222,7.7906,2807500.0
2012-01-23 10:00:00,7.96,8.04,7.96,8.03,2476500.0,7.7808,7.859,7.7808,7.8493,2476500.0
2012-01-23 10:10:00,8.03,8.03,7.96,8.02,1479900.0,7.8493,7.8493,7.7808,7.8395,1479900.0
2012-01-23 10:20:00,8.02,8.03,8.0,8.01,1200300.0,7.8395,7.8493,7.8199,7.8297,1200300.0
2012-01-23 10:30:00,8.02,8.05,8.01,8.05,1093500.0,7.8395,7.8688,7.8297,7.8688,1093500.0
2012-01-23 10:40:00,8.05,8.06,8.01,8.05,623700.0,7.8688,7.8786,7.8297,7.8688,623700.0
2012-01-23 10:50:00,8.04,8.05,7.98,7.98,811200.0,7.859,7.8688,7.8004,7.8004,811200.0
2012-01-23 11:00:00,7.99,7.99,7.93,7.96,1061700.0,7.8102,7.8102,7.7515,7.7808,1061700.0
2012-01-23 11:10:00,7.95,7.95,7.89,7.91,716900.0,7.7711,7.7711,7.7124,7.732,716900.0
2012-01-23 11:20:00,7.91,7.95,7.91,7.92,711400.0,7.732,7.7711,7.732,7.7417,711400.0
2012-01-23 11:30:00,7.92,7.92,7.79,7.83,1426000.0,7.7417,7.7417,7.6147,7.6538,1426000.0
2012-01-23 11:40:00,7.83,7.84,7.8,7.83,1022300.0,7.6538,7.6635,7.6244,7.6538,1022300.0
2012-01-23 11:50:00,7.82,7.85,7.82,7.83,619100.0,7.644,7.6733,7.644,7.6538,619100.0
2012-01-23 12:00:00,7.83,7.84,7.77,7.79,981200.0,7.6538,7.6635,7.5951,7.6147,981200.0
2012-01-23 12:10:00,7.79,7.82,7.79,7.82,501800.0,7.6147,7.644,7.6147,7.644,501800.0
2012-01-23 12:20:00,7.82,7.84,7.81,7.84,323500.0,7.644,7.6635,7.6342,7.6635,323500.0
2012-01-23 12:30:00,7.84,7.92,7.84,7.91,827300.0,7.6635,7.7417,7.6635,7.732,827300.0
2012-01-23 12:40:00,7.92,7.93,7.89,7.9,488400.0,7.7417,7.7515,7.7124,7.7222,488400.0
2012-01-23 12:50:00,7.91,7.93,7.89,7.9,1434300.0,7.732,7.7515,7.7124,7.7222,1434300.0
2012-01-23 13:00:00,7.91,7.93,7.88,7.93,553200.0,7.732,7.7515,7.7026,7.7515,553200.0
2012-01-23 13:10:00,7.93,7.94,7.88,7.89,533400.0,7.7515,7.7613,7.7026,7.7124,533400.0
2012-01-23 13:20:00,7.89,7.91,7.86,7.88,709300.0,7.7124,7.732,7.6831,7.7026,709300.0
2012-01-23 13:30:00,7.89,7.93,7.86,7.89,774500.0,7.7124,7.7515,7.6831,7.7124,774500.0
2012-01-23 13:40:00,7.88,7.9,7.87,7.87,444400.0,7.7026,7.7222,7.6929,7.6929,444400.0
2012-01-23 13:50:00,7.88,7.9,7.86,7.89,479300.0,7.7026,7.7222,7.6831,7.7124,479300.0
2012-01-23 14:00:00,7.89,7.89,7.87,7.88,160400.0,7.7124,7.7124,7.6929,7.7026,160400.0
2012-01-23 14:10:00,7.88,7.88,7.87,7.88,189500.0,7.7026,7.7026,7.6929,7.7026,189500.0
2012-01-23 14:20:00,7.88,7.9,7.87,7.9,413500.0,7.7026,7.7222,7.6929,7.7222,413500.0
2012-01-23 14:30:00,7.9,7.9,7.89,7.9,218100.0,7.7222,7.7222,7.7124,7.7222,218100.0
2012-01-23 14:40:00,7.9,7.91,7.87,7.88,306300.0,7.7222,7.732,7.6929,7.7026,306300.0
2012-01-23 14:50:00,7.87,7.94,7.87,7.93,436800.0,7.6929,7.7613,7.6929,7.7515,436800.0
2012-01-23 15:00:00,7.92,7.93,7.9,7.91,435800.0,7.7417,7.7515,7.7222,7.732,435800.0
2012-01-23 15:10:00,7.91,7.92,7.87,7.88,926500.0,7.732,7.7417,7.6929,7.7026,926500.0
2012-01-23 15:20:00,7.87,7.9,7.87,7.88,481800.0,7.6929,7.7222,7.6929,7.7026,481800.0
2012-01-23 15:30:00,7.89,7.89,7.87,7.89,283600.0,7.7124,7.7124,7.6929,7.7124,283600.0
2012-01-23 15:40:00,7.89,7.9,7.88,7.89,418500.0,7.7124,7.7222,7.7026,7.7124,418500.0
2012-01-23 15:50:00,7.89,7.89,7.85,7.86,1084600.0,7.7124,7.7124,7.6733,7.6831,1084600.0
2012-01-24 09:30:00,7.85,7.9,7.77,7.8,887100.0,7.6733,7.7222,7.5951,7.6244,887100.0
2012-01-24 09:40:00,7.81,7.83,7.77,7.83,588400.0,7.6342,7.6538,7.5951,7.6538,588400.0
2012-01-24 09:50:00,7.83,7.95,7.82,7.92,1773200.0,7.6538,7.7711,7.644,7.7417,1773200.0
2012-01-24 10:00:00,7.92,7.97,7.92,7.95,1295000.0,7.7417,7.7906,7.7417,7.7711,1295000.0
2012-01-24 10:10:00,7.95,7.96,7.89,7.9,507600.0,7.7711,7.7808,7.7124,7.7222,507600.0
2012-01-24 10:20:00,7.9,7.92,7.87,7.89,1632200.0,7.7222,7.7417,7.6929,7.7124,1632200.0
2012-01-24 10:30:00,7.9,7.93,7.89,7.9,2088700.0,7.7222,7.7515,7.7124,7.7222,2088700.0
2012-01-24 10:40:00,7.9,7.93,7.9,7.92,1141700.0,7.7222,7.7515,7.7222,7.7417,1141700.0
2012-01-24 10:50:00,7.92,7.93,7.89,7.9,415500.0,7.7417,7.7515,7.7124,7.7222,415500.0
2012-01-24 11:00:00,7.9,7.91,7.87,7.91,822400.0,7.7222,7.732,7.6929,7.732,822400.0
2012-01-24 11:10:00,7.91,7.95,7.9,7.92,637400.0,7.732,7.7711,7.7222,7.7417,637400.0
2012-01-24 11:20:00,7.92,7.93,7.91,7.92,161700.0,7.7417,7.7515,7.732,7.7417,161700.0
2012-01-24 11:30:00,7.91,7.93,7.89,7.89,1089800.0,7.732,7.7515,7.7124,7.7124,1089800.0
2012-01-24 11:40:00,7.89,7.9,7.85,7.85,530500.0,7.7124,7.7222,7.6733,7.6733,530500.0
2012-01-24 11:50:00,7.85,7.86,7.82,7.83,875600.0,7.6733,7.6831,7.644,7.6538,875600.0
2012-01-24 12:00:00,7.83,7.88,7.83,7.87,1199400.0,7.6538,7.7026,7.6538,7.6929,1199400.0
2012-01-24 12:10:00,7.86,7.87,7.81,7.82,616900.0,7.6831,7.6929,7.6342,7.644,616900.0
2012-01-24 12:20:00,7.81,7.82,7.81,7.82,294600.0,7.6342,7.644,7.6342,7.644,294600.0
2012-01-24 12:30:00,7.81,7.85,7.81,7.81,301100.0,7.6342,7.6733,7.6342,7.6342,301100.0
2012-01-24 12:40:00,7.81,7.82,7.81,7.81,113400.0,7.6342,7.644,7.6342,7.6342,113400.0
2012-01-24 12:50:00,7.81,7.86,7.8,7.85,1387500.0,7.6342,7.6831,7.6244,7.6733,1387500.0
2012-01-24 13:00:00,7.85,7.86,7.83,7.85,410600.0,7.6733,7.6831,7.6538,7.6733,410600.0
2012-01-24 13:10:00,7.86,7.88,7.83,7.87,464800.0,7.6831,7.7026,7.6538,7.6929,464800.0
2012-01-24 13:20:00,7.88,7.89,7.85,7.86,850100.0,7.7026,7.7124,7.6733,7.6831,850100.0
2012-01-24 13:30:00,7.86,7.88,7.86,7.88,299600.0,7.6831,7.7026,7.6831,7.7026,299600.0
2012-01-24 13:40:00,7.88,7.92,7.88,7.91,415000.0,7.7026,7.7417,7.7026,7.732,415000.0
2012-01-24 13:50:00,7.9,7.93,7.9,7.92,668100.0,7.7222,7.7515,7.7222,7.7417,668100.0
2012-01-24 14:00:00,7.91,7.94,7.91,7.94,899800.0,7.732,7.7613,7.732,7.7613,899800.0
2012-01-24 14:10:00,7.94,7.94,7.93,7.93,105300.0,7.7613,7.7613,7.7515,7.7515,105300.0
2012-01-24 14:20:00,7.93,7.94,7.93,7.93,291800.0,7.7515,7.7613,7.7515,7.7515,291800.0
2012-01-24 14:30:00,7.93,7.94,7.91,7.92,200000.0,7.7515,7.7613,7.732,7.7417,200000.0
2012-01-24 14:40:00,7.92,7.93,7.91,7.92,173200.0,7.7417,7.7515,7.732,7.7417,173200.0
2012-01-24 14:50:00,7.92,7.93,7.9,7.91,247900.0,7.7417,7.7515,7.7222,7.732,247900.0
2012-01-24 15:00:00,7.9,7.94,7.9,7.91,617700.0,7.7222,7.7613,7.7222,7.732,617700.0
2012-01-24 15:10:00,7.91,7.95,7.91,7.94,477800.0,7.732,7.7711,7.732,7.7613,477800.0
2012-01-24 15:20:00,7.94,7.95,7.91,7.93,412700.0,7.7613,7.7711,7.732,7.7515,412700.0
2012-01-24 15:30:00,7.93,7.94,7.92,7.94,371300.0,7.7515,7.7613,7.7417,7.7613,371300.0
2012-01-24 15:40:00,7.93,7.94,7.9,7.91,936000.0,7.7515,7.7613,7.7222,7.732,936000.0
2012-01-24 15:50:00,7.91,7.95,7.9,7.94,1561700.0,7.732,7.7711,7.7222,7.7613,1561700.0
2012-01-25 09:30:00,8.0,8.04,7.83,7.83,1093400.0,7.8199,7.859,7.6538,7.6538,1093400.0
2012-01-25 09:40:00,7.83,7.88,7.83,7.87,651700.0,7.6538,7.7026,7.6538,7.6929,651700.0
2012-01-25 09:50:00,7.86,7.87,7.79,7.81,1601700.0,7.6831,7.6929,7.6147,7.6342,1601700.0
2012-01-25 10:00:00,7.81,7.83,7.79,7.8,820700.0,7.6342,7.6538,7.6147,7.6244,820700.0
2012-01-25 10:10:00,7.8,7.85,7.8,7.83,644600.0,7.6244,7.6733,7.6244,7.6538,644600.0
2012-01-25 10:20:00,7.84,7.85,7.81,7.84,614500.0,7.6635,7.6733,7.6342,7.6635,614500.0
2012-01-25 10:30:00,7.83,7.85,7.79,7.8,1054100.0,7.6538,7.6733,7.6147,7.6244,1054100.0
2012-01-25 10:40:00,7.8,7.85,7.8,7.85,606100.0,7.6244,7.6733,7.6244,7.6733,606100.0
2012-01-25 10:50:00,7.85,7.86,7.82,7.85,814700.0,7.6733,7.6831,7.644,7.6733,814700.0
2012-01-25 11:00:00,7.85,7.87,7.84,7.86,544800.0,7.6733,7.6929,7.6635,7.6831,544800.0
2012-01-25 11:10:00,7.86,7.87,7.83,7.83,637500.0,7.6831,7.6929,7.6538,7.6538,637500.0
2012-01-25 11:20:00,7.83,7.88,7.83,7.83,751100.0,7.6538,7.7026,7.6538,7.6538,751100.0
2012-01-25 11:30:00,7.83,7.84,7.79,7.81,993300.0,7.6538,7.6635,7.6147,7.6342,993300.0
2012-01-25 11:40:00,7.81,7.82,7.8,7.82,450800.0,7.6342,7.644,7.6244,7.644,450800.0
2012-01-25 11:50:00,7.82,7.84,7.81,7.83,568700.0,7.644,7.6635,7.6342,7.6538,568700.0
2012-01-25 12:00:00,7.83,7.84,7.8,7.8,302500.0,7.6538,7.6635,7.6244,7.6244,302500.0
2012-01-25 12:10:00,7.8,7.81,7.79,7.81,214000.0,7.6244,7.6342,7.6147,7.6342,214000.0
2012-01-25 12:20:00,7.81,7.83,7.8,7.82,482500.0,7.6342,7.6538,7.6244,7.644,482500.0
2012-01-25 12:30:00,7.82,7.85,7.8,7.82,529900.0,7.644,7.6733,7.6244,7.644,529900.0
2012-01-25 12:40:00,7.81,7.83,7.8,7.82,467900.0,7.6342,7.6538,7.6244,7.644,467900.0
2012-01-25 12:50:00,7.82,7.85,7.79,7.81,800700.0,7.644,7.6733,7.6147,7.6342,800700.0
2012-01-25 13:00:00,7.81,7.85,7.81,7.84,788000.0,7.6342,7.6733,7.6342,7.6635,788000.0
2012-01-25 13:10:00,7.84,7.86,7.82,7.83,422000.0,7.6635,7.6831,7.644,7.6538,422000.0
2012-01-25 13:20:00,7.83,7.86,7.82,7.83,745200.0,7.6538,7.6831,7.644,7.6538,745200.0
2012-01-25 13:30:00,7.84,7.87,7.83,7.83,989200.0,7.6635,7.6929,7.6538,7.6538,989200.0
2012-01-25 13:40:00,7.83,7.85,7.8,7.85,992800.0,7.6538,7.6733,7.6244,7.6733,992800.0
2012-01-25 13:50:00,7.85,7.88,7.84,7.88,668100.0,7.6733,7.7026,7.6635,7.7026,668100.0
2012-01-25 14:00:00,7.88,7.89,7.83,7.85,1075800.0,7.7026,7.7124,7.6538,7.6733,1075800.0
2012-01-25 14:10:00,7.85,7.87,7.83,7.84,763800.0,7.6733,7.6929,7.6538,7.6635,763800.0
2012-01-25 14:20:00,7.84,7.86,7.81,7.85,851200.0,7.6635,7.6831,7.6342,7.6733,851200.0
2012-01-25 14:30:00,7.84,7.87,7.84,7.85,556700.0,7.6635,7.6929,7.6635,7.6733,556700.0
2012-01-25 14:40:00,7.85,7.86,7.83,7.85,926100.0,7.6733,7.6831,7.6538,7.6733,926100.0
2012-01-25 14:50:00,7.86,7.89,7.84,7.86,708200.0,7.6831,7.7124,7.6635,7.6831,708200.0
2012-01-25 15:00:00,7.85,7.87,7.83,7.85,804700.0,7.6733,7.6929,7.6538,7.6733,804700.0
2012-01-25 15:10:00,7.86,7.88,7.85,7.88,422700.0,7.6831,7.7026,7.6733,7.7026,422700.0
2012-01-25 15:20:00,7.87,7.88,7.85,7.87,672800.0,7.6929,7.7026,7.6733,7.6929,672800.0
2012-01-25 15:30:00,7.87,7.89,7.86,7.87,773600.0,7.6929,7.7124,7.6831,7.6929,773600.0
2012-01-25 15:40:00,7.88,7.9,7.87,7.9,808400.0,7.7026,7.7222,7.6929,7.7222,808400.0
2012-01-25 15:50:00,7.9,7.9,7.83,7.86,2100300.0,7.7222,7.7222,7.6538,7.6831,2100300.0
2012-01-26 09:30:00,7.77,7.8,7.51,7.57,3371300.0,7.5951,7.6244,7.341,7.3996,3371300.0
2012-01-26 09:40:00,7.57,7.71,7.55,7.71,2408800.0,7.3996,7.5365,7.3801,7.5365,2408800.0
2012-01-26 09:50:00,7.71,7.77,7.68,7.74,1764500.0,7.5365,7.5951,7.5071,7.5658,1764500.0
2012-01-26 10:00:00,7.74,7.76,7.69,7.72,1094100.0,7.5658,7.5853,7.5169,7.5462,1094100.0
2012-01-26 10:10:00,7.72,7.77,7.72,7.77,927600.0,7.5462,7.5951,7.5462,7.5951,927600.0
2012-01-26 10:20:00,7.77,7.79,7.73,7.74,1033600.0,7.5951,7.6147,7.556,7.5658,1033600.0
2012-01-26 10:30:00,7.73,7.74,7.68,7.73,1144700.0,7.556,7.5658,7.5071,7.556,1144700.0
2012-01-26 10:40:00,7.73,7.74,7.69,7.71,1143900.0,7.556,7.5658,7.5169,7.5365,1143900.0
2012-01-26 10:50:00,7.71,7.73,7.69,7.7,762800.0,7.5365,7.556,7.5169,7.5267,762800.0
2012-01-26 11:00:00,7.71,7.72,7.66,7.66,1762900.0,7.5365,7.5462,7.4876,7.4876,1762900.0
2012-01-26 11:10:00,7.66,7.67,7.62,7.65,1496900.0,7.4876,7.4974,7.4485,7.4778,1496900.0
2012-01-26 11:20:00,7.66,7.66,7.64,7.64,1162700.0,7.4876,7.4876,7.468,7.468,1162700.0
2012-01-26 11:30:00,7.64,7.66,7.63,7.64,616800.0,7.468,7.4876,7.4583,7.468,616800.0
2012-01-26 11:40:00,7.64,7.66,7.62,7.64,677500.0,7.468,7.4876,7.4485,7.468,677500.0
2012-01-26 11:50:00,7.63,7.65,7.62,7.63,582100.0,7.4583,7.4778,7.4485,7.4583,582100.0
2012-01-26 12:00:00,7.64,7.64,7.63,7.64,187400.0,7.468,7.468,7.4583,7.468,187400.0
2012-01-26 12:10:00,7.64,7.64,7.58,7.6,619700.0,7.468,7.468,7.4094,7.4289,619700.0
2012-01-26 12:20:00,7.61,7.61,7.55,7.6,1130900.0,7.4387,7.4387,7.3801,7.4289,1130900.0
2012-01-26 12:30:00,7.6,7.6,7.59,7.6,241100.0,7.4289,7.4289,7.4192,7.4289,241100.0
2012-01-26 12:40:00,7.6,7.6,7.56,7.59,776400.0,7.4289,7.4289,7.3898,7.4192,776400.0
2012-01-26 12:50:00,7.59,7.64,7.57,7.62,1539500.0,7.4192,7.468,7.3996,7.4485,1539500.0
2012-01-26 13:00:00,7.63,7.68,7.6,7.66,1424100.0,7.4583,7.5071,7.4289,7.4876,1424100.0
2012-01-26 13:10:00,7.66,7.68,7.64,7.64,680400.0,7.4876,7.5071,7.468,7.468,680400.0
2012-01-26 13:20:00,7.65,7.65,7.62,7.63,475200.0,7.4778,7.4778,7.4485,7.4583,475200.0
2012-01-26 13:30:00,7.63,7.64,7.6,7.6,284400.0,7.4583,7.468,7.4289,7.4289,284400.0
2012-01-26 13:40:00,7.61,7.61,7.59,7.61,383000.0,7.4387,7.4387,7.4192,7.4387,383000.0
2012-01-26 13:50:00,7.6,7.63,7.59,7.62,356600.0,7.4289,7.4583,7.4192,7.4485,356600.0
2012-01-26 14:00:00,7.62,7.66,7.61,7.66,570700.0,7.4485,7.4876,7.4387,7.4876,570700.0
2012-01-26 14:10:00,7.66,7.66,7.62,7.62,367400.0,7.4876,7.4876,7.4485,7.4485,367400.0
2012-01-26 14:20:00,7.62,7.62,7.56,7.56,523700.0,7.4485,7.4485,7.3898,7.3898,523700.0
2012-01-26 14:30:00,7.57,7.57,7.56,7.57,202300.0,7.3996,7.3996,7.3898,7.3996,202300.0
2012-01-26 14:40:00,7.56,7.57,7.53,7.56,725400.0,7.3898,7.3996,7.3605,7.3898,725400.0
2012-01-26 14:50:00,7.56,7.56,7.46,7.46,1298400.0,7.3898,7.3898,7.2921,7.2921,1298400.0
2012-01-26 15:00:00,7.46,7.52,7.45,7.5,1391600.0,7.2921,7.3507,7.2823,7.3312,1391600.0
2012-01-26 15:10:00,7.51,7.55,7.5,7.55,664600.0,7.341,7.3801,7.3312,7.3801,664600.0
2012-01-26 15:20:00,7.55,7.56,7.5,7.51,1763100.0,7.3801,7.3898,7.3312,7.341,1763100.0
2012-01-26 15:30:00,7.51,7.51,7.47,7.5,1472500.0,7.341,7.341,7.3019,7.3312,1472500.0
2012-01-26 15:40:00,7.5,7.56,7.5,7.56,1242000.0,7.3312,7.3898,7.3312,7.3898,1242000.0
2012-01-26 15:50:00,7.56,7.56,7.52,7.55,2052700.0,7.3898,7.3898,7.3507,7.3801,2052700.0
2012-01-27 09:30:00,7.46,7.51,7.34,7.45,1389000.0,7.2921,7.341,7.1748,7.2823,1389000.0
2012-01-27 09:40:00,7.44,7.5,7.43,7.49,1087600.0,7.2725,7.3312,7.2628,7.3214,1087600.0
2012-01-27 09:50:00,7.49,7.52,7.46,7.49,453500.0,7.3214,7.3507,7.2921,7.3214,453500.0
2012-01-27 10:00:00,7.49,7.5,7.38,7.43,1254300.0,7.3214,7.3312,7.2139,7.2628,1254300.0
2012-01-27 10:10:00,7.43,7.5,7.41,7.46,898500.0,7.2628,7.3312,7.2432,7.2921,898500.0
2012-01-27 10:20:00,7.46,7.48,7.44,7.46,964500.0,7.2921,7.3116,7.2725,7.2921,964500.0
2012-01-27 10:30:00,7.47,7.5,7.45,7.47,981700.0,7.3019,7.3312,7.2823,7.3019,981700.0
2012-01-27 10:40:00,7.47,7.49,7.45,7.49,629500.0,7.3019,7.3214,7.2823,7.3214,629500.0
2012-01-27 10:50:00,7.49,7.52,7.47,7.52,777800.0,7.3214,7.3507,7.3019,7.3507,777800.0
2012-01-27 11:00:00,7.52,7.56,7.51,7.53,922400.0,7.3507,7.3898,7.341,7.3605,922400.0
2012-01-27 11:10:00,7.52,7.56,7.52,7.56,508400.0,7.3507,7.3898,7.3507,7.3898,508400.0
2012-01-27 11:20:00,7.56,7.62,7.55,7.62,413700.0,7.3898,7.4485,7.3801,7.4485,413700.0
2012-01-27 11:30:00,7.62,7.62,7.54,7.55,787100.0,7.4485,7.4485,7.3703,7.3801,787100.0
2012-01-27 11:40:00,7.54,7.55,7.5,7.51,796600.0,7.3703,7.3801,7.3312,7.341,796600.0
2012-01-27 11:50:00,7.51,7.53,7.47,7.49,1017200.0,7.341,7.3605,7.3019,7.3214,1017200.0
2012-01-27 12:00:00,7.49,7.52,7.47,7.47,819000.0,7.3214,7.3507,7.3019,7.3019,819000.0
2012-01-27 12:10:00,7.48,7.5,7.47,7.5,396400.0,7.3116,7.3312,7.3019,7.3312,396400.0
2012-01-27 12:20:00,7.49,7.5,7.49,7.5,103400.0,7.3214,7.3312,7.3214,7.3312,103400.0
2012-01-27 12:30:00,7.5,7.5,7.47,7.5,488600.0,7.3312,7.3312,7.3019,7.3312,488600.0
2012-01-27 12:40:00,7.5,7.5,7.48,7.49,325900.0,7.3312,7.3312,7.3116,7.3214,325900.0
2012-01-27 12:50:00,7.49,7.5,7.45,7.46,307100.0,7.3214,7.3312,7.2823,7.2921,307100.0
2012-01-27 13:00:00,7.46,7.5,7.45,7.49,602300.0,7.2921,7.3312,7.2823,7.3214,602300.0
2012-01-27 13:10:00,7.5,7.5,7.47,7.48,398400.0,7.3312,7.3312,7.3019,7.3116,398400.0
2012-01-27 13:20:00,7.48,7.48,7.46,7.46,243600.0,7.3116,7.3116,7.2921,7.2921,243600.0
2012-01-27 13:30:00,7.47,7.48,7.43,7.45,1652800.0,7.3019,7.3116,7.2628,7.2823,1652800.0
2012-01-27 13:40:00,7.44,7.45,7.44,7.45,269500.0,7.2725,7.2823,7.2725,7.2823,269500.0
2012-01-27 13:50:00,7.44,7.45,7.44,7.45,258600.0,7.2725,7.2823,7.2725,7.2823,258600.0
2012-01-27 14:00:00,7.45,7.45,7.41,7.42,801600.0,7.2823,7.2823,7.2432,7.253,801600.0
2012-01-27 14:10:00,7.42,7.43,7.42,7.42,254500.0,7.253,7.2628,7.253,7.253,254500.0
2012-01-27 14:20:00,7.42,7.43,7.41,7.43,436300.0,7.253,7.2628,7.2432,7.2628,436300.0
2012-01-27 14:30:00,7.43,7.43,7.41,7.43,445900.0,7.2628,7.2628,7.2432,7.2628,445900.0
2012-01-27 14:40:00,7.42,7.44,7.41,7.42,657700.0,7.253,7.2725,7.2432,7.253,657700.0
2012-01-27 14:50:00,7.42,7.42,7.41,7.42,145700.0,7.253,7.253,7.2432,7.253,145700.0
2012-01-27 15:00:00,7.42,7.42,7.41,7.42,198300.0,7.253,7.253,7.2432,7.253,198300.0
2012-01-27 15:10:00,7.42,7.43,7.41,7.43,617000.0,7.253,7.2628,7.2432,7.2628,617000.0
2012-01-27 15:20:00,7.43,7.46,7.42,7.46,938600.0,7.2628,7.2921,7.253,7.2921,938600.0
2012-01-27 15:30:00,7.46,7.46,7.43,7.45,780500.0,7.2921,7.2921,7.2628,7.2823,780500.0
2012-01-27 15:40:00,7.45,7.47,7.43,7.47,1673200.0,7.2823,7.3019,7.2628,7.3019,1673200.0
2012-01-27 15:50:00,7.47,7.47,7.43,7.43,2253800.0,7.3019,7.3019,7.2628,7.2628,2253800.0
2012-01-30 09:30:00,7.34,7.39,7.29,7.35,1156300.0,7.1748,7.2237,7.1259,7.1846,1156300.0
2012-01-30 09:40:00,7.35,7.39,7.32,7.32,744500.0,7.1846,7.2237,7.1552,7.1552,744500.0
2012-01-30 09:50:00,7.32,7.37,7.31,7.34,985800.0,7.1552,7.2041,7.1455,7.1748,985800.0
2012-01-30 10:00:00,7.34,7.39,7.33,7.33,759700.0,7.1748,7.2237,7.165,7.165,759700.0
2012-01-30 10:10:00,7.33,7.34,7.31,7.33,421600.0,7.165,7.1748,7.1455,7.165,421600.0
2012-01-30 10:20:00,7.33,7.35,7.33,7.35,436200.0,7.165,7.1846,7.165,7.1846,436200.0
2012-01-30 10:30:00,7.35,7.35,7.3,7.3,1282500.0,7.1846,7.1846,7.1357,7.1357,1282500.0
2012-01-30 10:40:00,7.31,7.38,7.3,7.38,563600.0,7.1455,7.2139,7.1357,7.2139,563600.0
2012-01-30 10:50:00,7.37,7.39,7.37,7.38,279800.0,7.2041,7.2237,7.2041,7.2139,279800.0
2012-01-30 11:00:00,7.38,7.41,7.34,7.34,1126400.0,7.2139,7.2432,7.1748,7.1748,1126400.0
2012-01-30 11:10:00,7.35,7.36,7.32,7.36,773100.0,7.1846,7.1943,7.1552,7.1943,773100.0
2012-01-30 11:20:00,7.36,7.38,7.35,7.38,154100.0,7.1943,7.2139,7.1846,7.2139,154100.0
2012-01-30 11:30:00,7.38,7.41,7.37,7.41,586700.0,7.2139,7.2432,7.2041,7.2432,586700.0
2012-01-30 11:40:00,7.4,7.42,7.39,7.4,334000.0,7.2334,7.253,7.2237,7.2334,334000.0
2012-01-30 11:50:00,7.4,7.4,7.39,7.4,68100.0,7.2334,7.2334,7.2237,7.2334,68100.0
2012-01-30 12:00:00,7.4,7.42,7.39,7.42,602400.0,7.2334,7.253,7.2237,7.253,602400.0
2012-01-30 12:10:00,7.42,7.46,7.42,7.46,462200.0,7.253,7.2921,7.253,7.2921,462200.0
2012-01-30 12:20:00,7.46,7.46,7.44,7.45,116800.0,7.2921,7.2921,7.2725,7.2823,116800.0
2012-01-30 12:30:00,7.45,7.47,7.44,7.46,239800.0,7.2823,7.3019,7.2725,7.2921,239800.0
2012-01-30 12:40:00,7.46,7.48,7.45,7.48,395900.0,7.2921,7.3116,7.2823,7.3116,395900.0
2012-01-30 12:50:00,7.48,7.51,7.48,7.5,211300.0,7.3116,7.341,7.3116,7.3312,211300.0
2012-01-30 13:00:00,7.5,7.51,7.47,7.48,178100.0,7.3312,7.341,7.3019,7.3116,178100.0
2012-01-30 13:10:00,7.48,7.48,7.45,7.48,329200.0,7.3116,7.3116,7.2823,7.3116,329200.0
2012-01-30 13:20:00,7.48,7.54,7.47,7.52,414100.0,7.3116,7.3703,7.3019,7.3507,414100.0
2012-01-30 13:30:00,7.52,7.57,7.51,7.57,415700.0,7.3507,7.3996,7.341,7.3996,415700.0
2012-01-30 13:40:00,7.57,7.58,7.55,7.56,308900.0,7.3996,7.4094,7.3801,7.3898,308900.0
2012-01-30 13:50:00,7.57,7.57,7.52,7.54,272100.0,7.3996,7.3996,7.3507,7.3703,272100.0
2012-01-30 14:00:00,7.54,7.55,7.52,7.53,392900.0,7.3703,7.3801,7.3507,7.3605,392900.0
2012-01-30 14:10:00,7.53,7.56,7.52,7.54,353500.0,7.3605,7.3898,7.3507,7.3703,353500.0
2012-01-30 14:20:00,7.55,7.57,7.52,7.57,602300.0,7.3801,7.3996,7.3507,7.3996,602300.0
2012-01-30 14:30:00,7.56,7.57,7.55,7.55,235700.0,7.3898,7.3996,7.3801,7.3801,235700.0
2012-01-30 14:40:00,7.55,7.59,7.55,7.57,575300.0,7.3801,7.4192,7.3801,7.3996,575300.0
2012-01-30 14:50:00,7.56,7.58,7.56,7.57,365700.0,7.3898,7.4094,7.3898,7.3996,365700.0
2012-01-30 15:00:00,7.57,7.58,7.53,7.55,358700.0,7.3996,7.4094,7.3605,7.3801,358700.0
2012-01-30 15:10:00,7.56,7.57,7.53,7.54,912800.0,7.3898,7.3996,7.3605,7.3703,912800.0
2012-01-30 15:20:00,7.55,7.58,7.54,7.58,345200.0,7.3801,7.4094,7.3703,7.4094,345200.0
2012-01-30 15:30:00,7.58,7.59,7.53,7.54,619300.0,7.4094,7.4192,7.3605,7.3703,619300.0
2012-01-30 15:40:00,7.54,7.56,7.52,7.53,1009000.0,7.3703,7.3898,7.3507,7.3605,1009000.0
2012-01-30 15:50:00,7.53,7.57,7.53,7.57,1387800.0,7.3605,7.3996,7.3605,7.3996,1387800.0
2012-01-31 09:30:00,7.6,7.68,7.57,7.65,857400.0,7.4289,7.5071,7.3996,7.4778,857400.0
2012-01-31 09:40:00,7.64,7.66,7.58,7.63,1032300.0,7.468,7.4876,7.4094,7.4583,1032300.0
2012-01-31 09:50:00,7.63,7.63,7.57,7.61,557300.0,7.4583,7.4583,7.3996,7.4387,557300.0
2012-01-31 10:00:00,7.61,7.63,7.53,7.54,1183800.0,7.4387,7.4583,7.3605,7.3703,1183800.0
2012-01-31 10:10:00,7.54,7.61,7.54,7.61,1147700.0,7.3703,7.4387,7.3703,7.4387,1147700.0
2012-01-31 10:20:00,7.6,7.64,7.58,7.61,916200.0,7.4289,7.468,7.4094,7.4387,916200.0
2012-01-31 10:30:00,7.61,7.64,7.59,7.61,841300.0,7.4387,7.468,7.4192,7.4387,841300.0
2012-01-31 10:40:00,7.61,7.62,7.58,7.61,690700.0,7.4387,7.4485,7.4094,7.4387,690700.0
2012-01-31 10:50:00,7.61,7.61,7.56,7.58,587400.0,7.4387,7.4387,7.3898,7.4094,587400.0
2012-01-31 11:00:00,7.58,7.59,7.57,7.58,183500.0,7.4094,7.4192,7.3996,7.4094,183500.0
2012-01-31 11:10:00,7.58,7.58,7.54,7.56,788500.0,7.4094,7.4094,7.3703,7.3898,788500.0
2012-01-31 11:20:00,7.55,7.56,7.53,7.54,344900.0,7.3801,7.3898,7.3605,7.3703,344900.0
2012-01-31 11:30:00,7.53,7.57,7.52,7.57,392400.0,7.3605,7.3996,7.3507,7.3996,392400.0
2012-01-31 11:40:00,7.57,7.58,7.55,7.56,233600.0,7.3996,7.4094,7.3801,7.3898,233600.0
2012-01-31 11:50:00,7.56,7.58,7.54,7.58,318800.0,7.3898,7.4094,7.3703,7.4094,318800.0
2012-01-31 12:00:00,7.58,7.58,7.56,7.58,157100.0,7.4094,7.4094,7.3898,7.4094,157100.0
2012-01-31 12:10:00,7.58,7.6,7.57,7.6,281400.0,7.4094,7.4289,7.3996,7.4289,281400.0
2012-01-31 12:20:00,7.6,7.62,7.59,7.61,214900.0,7.4289,7.4485,7.4192,7.4387,214900.0
2012-01-31 12:30:00,7.62,7.63,7.62,7.63,191900.0,7.4485,7.4583,7.4485,7.4583,191900.0
2012-01-31 12:40:00,7.63,7.63,7.61,7.61,306200.0,7.4583,7.4583,7.4387,7.4387,306200.0
2012-01-31 12:50:00,7.62,7.63,7.61,7.62,272200.0,7.4485,7.4583,7.4387,7.4485,272200.0
2012-01-31 13:00:00,7.61,7.64,7.61,7.64,222000.0,7.4387,7.468,7.4387,7.468,222000.0
2012-01-31 13:10:00,7.64,7.68,7.64,7.68,671700.0,7.468,7.5071,7.468,7.5071,671700.0
2012-01-31 13:20:00,7.68,7.68,7.66,7.67,213800.0,7.5071,7.5071,7.4876,7.4974,213800.0
2012-01-31 13:30:00,7.67,7.68,7.64,7.64,593000.0,7.4974,7.5071,7.468,7.468,593000.0
2012-01-31 13:40:00,7.64,7.65,7.63,7.64,370200.0,7.468,7.4778,7.4583,7.468,370200.0
2012-01-31 13:50:00,7.64,7.66,7.63,7.66,315200.0,7.468,7.4876,7.4583,7.4876,315200.0
2012-01-31 14:00:00,7.66,7.66,7.63,7.64,289300.0,7.4876,7.4876,7.4583,7.468,289300.0
2012-01-31 14:10:00,7.63,7.67,7.63,7.67,294700.0,7.4583,7.4974,7.4583,7.4974,294700.0
2012-01-31 14:20:00,7.67,7.68,7.63,7.66,631400.0,7.4974,7.5071,7.4583,7.4876,631400.0
2012-01-31 14:30:00,7.66,7.66,7.61,7.61,330000.0,7.4876,7.4876,7.4387,7.4387,330000.0
2012-01-31 14:40:00,7.62,7.62,7.61,7.61,115800.0,7.4485,7.4485,7.4387,7.4387,115800.0
2012-01-31 14:50:00,7.62,7.64,7.62,7.63,367600.0,7.4485,7.468,7.4485,7.4583,367600.0
2012-01-31 15:00:00,7.63,7.63,7.59,7.62,279500.0,7.4583,7.4583,7.4192,7.4485,279500.0
2012-01-31 15:10:00,7.62,7.64,7.6,7.62,609900.0,7.4485,7.468,7.4289,7.4485,609900.0
2012-01-31 15:20:00,7.62,7.64,7.6,7.62,393900.0,7.4485,7.468,7.4289,7.4485,393900.0
2012-01-31 15:30:00,7.62,7.64,7.6,7.63,569600.0,7.4485,7.468,7.4289,7.4583,569600.0
2012-01-31 15:40:00,7.63,7.64,7.62,7.62,363300.0,7.4583,7.468,7.4485,7.4485,363300.0
2012-01-31 15:50:00,7.62,7.62,7.58,7.59,2014200.0,7.4485,7.4485,7.4094,7.4192,2014200.0
2012-02-01 09:30:00,7.73,7.74,7.65,7.66,883600.0,7.556,7.5658,7.4778,7.4876,883600.0
2012-02-01 09:40:00,7.66,7.7,7.6,7.69,989900.0,7.4876,7.5267,7.4289,7.5169,989900.0
2012-02-01 09:50:00,7.69,7.71,7.67,7.7,343000.0,7.5169,7.5365,7.4974,7.5267,343000.0
2012-02-01 10:00:00,7.69,7.74,7.66,7.74,1012900.0,7.5169,7.5658,7.4876,7.5658,1012900.0
2012-02-01 10:10:00,7.75,7.78,7.73,7.77,741400.0,7.5756,7.6049,7.556,7.5951,741400.0
2012-02-01 10:20:00,7.77,7.78,7.74,7.76,1098600.0,7.5951,7.6049,7.5658,7.5853,1098600.0
2012-02-01 10:30:00,7.76,7.76,7.73,7.74,349700.0,7.5853,7.5853,7.556,7.5658,349700.0
2012-02-01 10:40:00,7.73,7.74,7.73,7.74,254000.0,7.556,7.5658,7.556,7.5658,254000.0
2012-02-01 10:50:00,7.74,7.78,7.73,7.77,669200.0,7.5658,7.6049,7.556,7.5951,669200.0
2012-02-01 11:00:00,7.77,7.77,7.75,7.76,235200.0,7.5951,7.5951,7.5756,7.5853,235200.0
2012-02-01 11:10:00,7.76,7.76,7.72,7.73,446300.0,7.5853,7.5853,7.5462,7.556,446300.0
2012-02-01 11:20:00,7.72,7.75,7.72,7.75,248800.0,7.5462,7.5756,7.5462,7.5756,248800.0
2012-02-01 11:30:00,7.74,7.78,7.74,7.77,381400.0,7.5658,7.6049,7.5658,7.5951,381400.0
2012-02-01 11:40:00,7.78,7.78,7.75,7.78,244300.0,7.6049,7.6049,7.5756,7.6049,244300.0
2012-02-01 11:50:00,7.78,7.79,7.77,7.77,241100.0,7.6049,7.6147,7.5951,7.5951,241100.0
2012-02-01 12:00:00,7.78,7.79,7.77,7.79,335400.0,7.6049,7.6147,7.5951,7.6147,335400.0
2012-02-01 12:10:00,7.78,7.79,7.78,7.78,82100.0,7.6049,7.6147,7.6049,7.6049,82100.0
2012-02-01 12:20:00,7.78,7.8,7.78,7.78,354700.0,7.6049,7.6244,7.6049,7.6049,354700.0
2012-02-01 12:30:00,7.79,7.79,7.78,7.78,276400.0,7.6147,7.6147,7.6049,7.6049,276400.0
2012-02-01 12:40:00,7.78,7.8,7.77,7.78,894900.0,7.6049,7.6244,7.5951,7.6049,894900.0
2012-02-01 12:50:00,7.78,7.8,7.78,7.79,330100.0,7.6049,7.6244,7.6049,7.6147,330100.0
2012-02-01 13:00:00,7.78,7.8,7.78,7.8,176000.0,7.6049,7.6244,7.6049,7.6244,176000.0
2012-02-01 13:10:00,7.8,7.83,7.79,7.81,860900.0,7.6244,7.6538,7.6147,7.6342,860900.0
2012-02-01 13:20:00,7.82,7.84,7.79,7.8,1457900.0,7.644,7.6635,7.6147,7.6244,1457900.0
2012-02-01 13:30:00,7.8,7.81,7.76,7.79,1601500.0,7.6244,7.6342,7.5853,7.6147,1601500.0
2012-02-01 13:40:00,7.78,7.8,7.76,7.77,460000.0,7.6049,7.6244,7.5853,7.5951,460000.0
2012-02-01 13:50:00,7.76,7.77,7.72,7.72,457500.0,7.5853,7.5951,7.5462,7.5462,457500.0
2012-02-01 14:00:00,7.73,7.75,7.72,7.73,303000.0,7.556,7.5756,7.5462,7.556,303000.0
2012-02-01 14:10:00,7.73,7.75,7.73,7.75,385100.0,7.556,7.5756,7.556,7.5756,385100.0
2012-02-01 14:20:00,7.74,7.75,7.74,7.74,159200.0,7.5658,7.5756,7.5658,7.5658,159200.0
2012-02-01 14:30:00,7.74,7.75,7.72,7.73,787200.0,7.5658,7.5756,7.5462,7.556,787200.0
2012-02-01 14:40:00,7.74,7.75,7.7,7.75,1014200.0,7.5658,7.5756,7.5267,7.5756,1014200.0
2012-02-01 14:50:00,7.75,7.79,7.74,7.77,478700.0,7.5756,7.6147,7.5658,7.5951,478700.0
2012-02-01 15:00:00,7.78,7.8,7.77,7.79,488400.0,7.6049,7.6244,7.5951,7.6147,488400.0
2012-02-01 15:10:00,7.8,7.83,7.78,7.8,1383500.0,7.6244,7.6538,7.6049,7.6244,1383500.0
2012-02-01 15:20:00,7.8,7.8,7.76,7.76,435700.0,7.6244,7.6244,7.5853,7.5853,435700.0
2012-02-01 15:30:00,7.76,7.77,7.74,7.76,620700.0,7.5853,7.5951,7.5658,7.5853,620700.0
2012-02-01 15:40:00,7.76,7.77,7.75,7.75,603900.0,7.5853,7.5951,7.5756,7.5756,603900.0
2012-02-01 15:50:00,7.75,7.76,7.7,7.71,3070100.0,7.5756,7.5853,7.5267,7.5365,3070100.0
2012-02-02 09:30:00,7.74,7.76,7.68,7.69,592100.0,7.5658,7.5853,7.5071,7.5169,592100.0
2012-02-02 09:40:00,7.69,7.74,7.69,7.73,402900.0,7.5169,7.5658,7.5169,7.556,402900.0
2012-02-02 09:50:00,7.73,7.73,7.69,7.71,691700.0,7.556,7.556,7.5169,7.5365,691700.0
2012-02-02 10:00:00,7.71,7.77,7.71,7.77,949700.0,7.5365,7.5951,7.5365,7.5951,949700.0
2012-02-02 10:10:00,7.77,7.8,7.75,7.8,1055700.0,7.5951,7.6244,7.5756,7.6244,1055700.0
2012-02-02 10:20:00,7.8,7.8,7.75,7.76,718500.0,7.6244,7.6244,7.5756,7.5853,718500.0
2012-02-02 10:30:00,7.77,7.77,7.75,7.76,268200.0,7.5951,7.5951,7.5756,7.5853,268200.0
2012-02-02 10:40:00,7.76,7.79,7.76,7.78,689400.0,7.5853,7.6147,7.5853,7.6049,689400.0
2012-02-02 10:50:00,7.78,7.8,7.78,7.79,793500.0,7.6049,7.6244,7.6049,7.6147,793500.0
2012-02-02 11:00:00,7.79,7.81,7.78,7.78,498600.0,7.6147,7.6342,7.6049,7.6049,498600.0
2012-02-02 11:10:00,7.79,7.79,7.75,7.76,544300.0,7.6147,7.6147,7.5756,7.5853,544300.0
2012-02-02 11:20:00,7.76,7.77,7.75,7.77,344900.0,7.5853,7.5951,7.5756,7.5951,344900.0
2012-02-02 11:30:00,7.77,7.77,7.72,7.73,895800.0,7.5951,7.5951,7.5462,7.556,895800.0
2012-02-02 11:40:00,7.73,7.73,7.7,7.72,352200.0,7.556,7.556,7.5267,7.5462,352200.0
2012-02-02 11:50:00,7.72,7.74,7.71,7.72,363600.0,7.5462,7.5658,7.5365,7.5462,363600.0
2012-02-02 12:00:00,7.72,7.73,7.71,7.71,315900.0,7.5462,7.556,7.5365,7.5365,315900.0
2012-02-02 12:10:00,7.71,7.71,7.69,7.71,411600.0,7.5365,7.5365,7.5169,7.5365,411600.0
2012-02-02 12:20:00,7.71,7.77,7.71,7.77,533100.0,7.5365,7.5951,7.5365,7.5951,533100.0
2012-02-02 12:30:00,7.77,7.77,7.71,7.71,495900.0,7.5951,7.5951,7.5365,7.5365,495900.0
2012-02-02 12:40:00,7.72,7.75,7.71,7.74,308700.0,7.5462,7.5756,7.5365,7.5658,308700.0
2012-02-02 12:50:00,7.75,7.76,7.73,7.76,529500.0,7.5756,7.5853,7.556,7.5853,529500.0
2012-02-02 13:00:00,7.76,7.76,7.73,7.76,409800.0,7.5853,7.5853,7.556,7.5853,409800.0
2012-02-02 13:10:00,7.76,7.76,7.75,7.76,115400.0,7.5853,7.5853,7.5756,7.5853,115400.0
2012-02-02 13:20:00,7.76,7.76,7.72,7.74,263100.0,7.5853,7.5853,7.5462,7.5658,263100.0
2012-02-02 13:30:00,7.74,7.76,7.73,7.76,265800.0,7.5658,7.5853,7.556,7.5853,265800.0
2012-02-02 13:40:00,7.75,7.77,7.74,7.77,241500.0,7.5756,7.5951,7.5658,7.5951,241500.0
2012-02-02 13:50:00,7.77,7.77,7.75,7.76,471900.0,7.5951,7.5951,7.5756,7.5853,471900.0
2012-02-02 14:00:00,7.76,7.76,7.75,7.75,64700.0,7.5853,7.5853,7.5756,7.5756,64700.0
2012-02-02 14:10:00,7.76,7.76,7.74,7.74,244600.0,7.5853,7.5853,7.5658,7.5658,244600.0
2012-02-02 14:20:00,7.75,7.75,7.73,7.74,247300.0,7.5756,7.5756,7.556,7.5658,247300.0
2012-02-02 14:30:00,7.73,7.77,7.73,7.76,668700.0,7.556,7.5951,7.556,7.5853,668700.0
2012-02-02 14:40:00,7.77,7.77,7.73,7.74,426500.0,7.5951,7.5951,7.556,7.5658,426500.0
2012-02-02 14:50:00,7.75,7.75,7.72,7.75,230700.0,7.5756,7.5756,7.5462,7.5756,230700.0
2012-02-02 15:00:00,7.74,7.75,7.73,7.73,219700.0,7.5658,7.5756,7.556,7.556,219700.0
2012-02-02 15:10:00,7.74,7.74,7.71,7.73,408600.0,7.5658,7.5658,7.5365,7.556,408600.0
2012-02-02 15:20:00,7.73,7.74,7.72,7.74,249300.0,7.556,7.5658,7.5462,7.5658,249300.0
2012-02-02 15:30:00,7.74,7.74,7.71,7.73,649900.0,7.5658,7.5658,7.5365,7.556,649900.0
2012-02-02 15:40:00,7.73,7.74,7.71,7.73,881900.0,7.556,7.5658,7.5365,7.556,881900.0
2012-02-02 15:50:00,7.73,7.73,7.69,7.72,2057000.0,7.556,7.556,7.5169,7.5462,2057000.0
2012-02-03 09:30:00,7.88,7.88,7.78,7.79,631100.0,7.7026,7.7026,7.6049,7.6147,631100.0
2012-02-03 09:40:00,7.79,7.8,7.74,7.75,729500.0,7.6147,7.6244,7.5658,7.5756,729500.0
2012-02-03 09:50:00,7.75,7.77,7.74,7.76,451200.0,7.5756,7.5951,7.5658,7.5853,451200.0
2012-02-03 10:00:00,7.76,7.81,7.76,7.81,1015100.0,7.5853,7.6342,7.5853,7.6342,1015100.0
2012-02-03 10:10:00,7.81,7.81,7.77,7.79,472700.0,7.6342,7.6342,7.5951,7.6147,472700.0
2012-02-03 10:20:00,7.79,7.82,7.79,7.81,557800.0,7.6147,7.644,7.6147,7.6342,557800.0
2012-02-03 10:30:00,7.81,7.81,7.8,7.8,308300.0,7.6342,7.6342,7.6244,7.6244,308300.0
2012-02-03 10:40:00,7.8,7.81,7.8,7.8,183600.0,7.6244,7.6342,7.6244,7.6244,183600.0
2012-02-03 10:50:00,7.81,7.81,7.8,7.81,350800.0,7.6342,7.6342,7.6244,7.6342,350800.0
2012-02-03 11:00:00,7.81,7.83,7.8,7.83,532800.0,7.6342,7.6538,7.6244,7.6538,532800.0
2012-02-03 11:10:00,7.83,7.86,7.82,7.86,481000.0,7.6538,7.6831,7.644,7.6831,481000.0
2012-02-03 11:20:00,7.86,7.9,7.85,7.88,600800.0,7.6831,7.7222,7.6733,7.7026,600800.0
2012-02-03 11:30:00,7.88,7.89,7.87,7.88,745400.0,7.7026,7.7124,7.6929,7.7026,745400.0
2012-02-03 11:40:00,7.88,7.89,7.88,7.88,489200.0,7.7026,7.7124,7.7026,7.7026,489200.0
2012-02-03 11:50:00,7.89,7.89,7.87,7.89,700300.0,7.7124,7.7124,7.6929,7.7124,700300.0
2012-02-03 12:00:00,7.88,7.94,7.88,7.92,1187300.0,7.7026,7.7613,7.7026,7.7417,1187300.0
2012-02-03 12:10:00,7.93,7.94,7.89,7.92,1179700.0,7.7515,7.7613,7.7124,7.7417,1179700.0
2012-02-03 12:20:00,7.93,7.94,7.9,7.93,708400.0,7.7515,7.7613,7.7222,7.7515,708400.0
2012-02-03 12:30:00,7.94,7.94,7.93,7.94,194800.0,7.7613,7.7613,7.7515,7.7613,194800.0
2012-02-03 12:40:00,7.94,7.94,7.93,7.94,410500.0,7.7613,7.7613,7.7515,7.7613,410500.0
2012-02-03 12:50:00,7.94,7.94,7.93,7.93,236700.0,7.7613,7.7613,7.7515,7.7515,236700.0
2012-02-03 13:00:00,7.93,7.97,7.93,7.95,1426700.0,7.7515,7.7906,7.7515,7.7711,1426700.0
2012-02-03 13:10:00,7.95,7.95,7.94,7.95,153200.0,7.7711,7.7711,7.7613,7.7711,153200.0
2012-02-03 13:20:00,7.95,7.95,7.93,7.95,630100.0,7.7711,7.7711,7.7515,7.7711,630100.0
2012-02-03 13:30:00,7.95,7.95,7.94,7.95,35100.0,7.7711,7.7711,7.7613,7.7711,35100.0
2012-02-03 13:40:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 13:50:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 14:00:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 14:10:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 14:20:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 14:30:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 14:40:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 14:50:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 15:00:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 15:10:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 15:20:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 15:30:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 15:40:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-03 15:50:00,7.95,7.95,7.95,7.95,0.0,7.7711,7.7711,7.7711,7.7711,0.0
2012-02-06 09:30:00,7.7,7.84,7.68,7.79,3635400.0,7.5267,7.6635,7.5071,7.6147,3635400.0
2012-02-06 09:40:00,7.8,7.8,7.72,7.75,2455600.0,7.6244,7.6244,7.5462,7.5756,2455600.0
2012-02-06 09:50:00,7.75,7.79,7.71,7.71,1874100.0,7.5756,7.6147,7.5365,7.5365,1874100.0
2012-02-06 10:00:00,7.72,7.75,7.71,7.72,2208800.0,7.5462,7.5756,7.5365,7.5462,2208800.0
2012-02-06 10:10:00,7.71,7.74,7.7,7.74,1005600.0,7.5365,7.5658,7.5267,7.5658,1005600.0
2012-02-06 10:20:00,7.74,7.78,7.73,7.75,604200.0,7.5658,7.6049,7.556,7.5756,604200.0
2012-02-06 10:30:00,7.75,7.78,7.73,7.76,1079400.0,7.5756,7.6049,7.556,7.5853,1079400.0
2012-02-06 10:40:00,7.75,7.76,7.72,7.75,456600.0,7.5756,7.5853,7.5462,7.5756,456600.0
2012-02-06 10:50:00,7.74,7.78,7.73,7.77,1212800.0,7.5658,7.6049,7.556,7.5951,1212800.0
2012-02-06 11:00:00,7.77,7.78,7.75,7.77,524300.0,7.5951,7.6049,7.5756,7.5951,524300.0
2012-02-06 11:10:00,7.77,7.77,7.75,7.76,372400.0,7.5951,7.5951,7.5756,7.5853,372400.0
2012-02-06 11:20:00,7.76,7.76,7.74,7.75,272000.0,7.5853,7.5853,7.5658,7.5756,272000.0
2012-02-06 11:30:00,7.76,7.76,7.75,7.76,129300.0,7.5853,7.5853,7.5756,7.5853,129300.0
2012-02-06 11:40:00,7.76,7.77,7.75,7.76,656600.0,7.5853,7.5951,7.5756,7.5853,656600.0
2012-02-06 11:50:00,7.76,7.76,7.74,7.75,361700.0,7.5853,7.5853,7.5658,7.5756,361700.0
2012-02-06 12:00:00,7.75,7.76,7.74,7.76,331100.0,7.5756,7.5853,7.5658,7.5853,331100.0
2012-02-06 12:10:00,7.75,7.76,7.74,7.75,232800.0,7.5756,7.5853,7.5658,7.5756,232800.0
2012-02-06 12:20:00,7.74,7.77,7.74,7.76,362900.0,7.5658,7.5951,7.5658,7.5853,362900.0
2012-02-06 12:30:00,7.77,7.79,7.76,7.78,444300.0,7.5951,7.6147,7.5853,7.6049,444300.0
2012-02-06 12:40:00,7.77,7.85,7.77,7.85,1021200.0,7.5951,7.6733,7.5951,7.6733,1021200.0
2012-02-06 12:50:00,7.84,7.85,7.83,7.83,646400.0,7.6635,7.6733,7.6538,7.6538,646400.0
2012-02-06 13:00:00,7.84,7.84,7.8,7.82,290600.0,7.6635,7.6635,7.6244,7.644,290600.0
2012-02-06 13:10:00,7.82,7.86,7.81,7.83,840500.0,7.644,7.6831,7.6342,7.6538,840500.0
2012-02-06 13:20:00,7.83,7.88,7.83,7.88,419100.0,7.6538,7.7026,7.6538,7.7026,419100.0
2012-02-06 13:30:00,7.88,7.88,7.87,7.88,449300.0,7.7026,7.7026,7.6929,7.7026,449300.0
2012-02-06 13:40:00,7.88,7.88,7.82,7.82,363300.0,7.7026,7.7026,7.644,7.644,363300.0
2012-02-06 13:50:00,7.82,7.83,7.8,7.82,301400.0,7.644,7.6538,7.6244,7.644,301400.0
2012-02-06 14:00:00,7.83,7.85,7.82,7.85,269200.0,7.6538,7.6733,7.644,7.6733,269200.0
2012-02-06 14:10:00,7.85,7.85,7.83,7.83,263000.0,7.6733,7.6733,7.6538,7.6538,263000.0
2012-02-06 14:20:00,7.84,7.84,7.83,7.83,81200.0,7.6635,7.6635,7.6538,7.6538,81200.0
2012-02-06 14:30:00,7.83,7.84,7.83,7.83,145700.0,7.6538,7.6635,7.6538,7.6538,145700.0
2012-02-06 14:40:00,7.84,7.84,7.8,7.81,474300.0,7.6635,7.6635,7.6244,7.6342,474300.0
2012-02-06 14:50:00,7.81,7.81,7.76,7.76,1087700.0,7.6342,7.6342,7.5853,7.5853,1087700.0
2012-02-06 15:00:00,7.77,7.78,7.76,7.77,401500.0,7.5951,7.6049,7.5853,7.5951,401500.0
2012-02-06 15:10:00,7.77,7.77,7.72,7.75,750200.0,7.5951,7.5951,7.5462,7.5756,750200.0
2012-02-06 15:20:00,7.74,7.76,7.74,7.75,340900.0,7.5658,7.5853,7.5658,7.5756,340900.0
2012-02-06 15:30:00,7.75,7.76,7.73,7.74,783700.0,7.5756,7.5853,7.556,7.5658,783700.0
2012-02-06 15:40:00,7.75,7.75,7.74,7.75,457900.0,7.5756,7.5756,7.5658,7.5756,457900.0
2012-02-06 15:50:00,7.75,7.75,7.72,7.73,2037100.0,7.5756,7.5756,7.5462,7.556,2037100.0
2012-02-07 09:30:00,7.73,7.81,7.7,7.7,740200.0,7.556,7.6342,7.5267,7.5267,740200.0
2012-02-07 09:40:00,7.71,7.77,7.71,7.74,789200.0,7.5365,7.5951,7.5365,7.5658,789200.0
2012-02-07 09:50:00,7.75,7.77,7.71,7.76,782300.0,7.5756,7.5951,7.5365,7.5853,782300.0
2012-02-07 10:00:00,7.77,7.82,7.76,7.79,1144900.0,7.5951,7.644,7.5853,7.6147,1144900.0
2012-02-07 10:10:00,7.8,7.85,7.79,7.85,1296100.0,7.6244,7.6733,7.6147,7.6733,1296100.0
2012-02-07 10:20:00,7.85,7.85,7.82,7.83,443000.0,7.6733,7.6733,7.644,7.6538,443000.0
2012-02-07 10:30:00,7.82,7.85,7.82,7.83,389300.0,7.644,7.6733,7.644,7.6538,389300.0
2012-02-07 10:40:00,7.82,7.85,7.82,7.85,300700.0,7.644,7.6733,7.644,7.6733,300700.0
2012-02-07 10:50:00,7.85,7.88,7.83,7.88,766200.0,7.6733,7.7026,7.6538,7.7026,766200.0
2012-02-07 11:00:00,7.88,7.9,7.87,7.9,362500.0,7.7026,7.7222,7.6929,7.7222,362500.0
2012-02-07 11:10:00,7.89,7.9,7.81,7.82,1178400.0,7.7124,7.7222,7.6342,7.644,1178400.0
2012-02-07 11:20:00,7.83,7.86,7.82,7.86,493400.0,7.6538,7.6831,7.644,7.6831,493400.0
2012-02-07 11:30:00,7.86,7.86,7.83,7.83,518400.0,7.6831,7.6831,7.6538,7.6538,518400.0
2012-02-07 11:40:00,7.84,7.86,7.83,7.84,667700.0,7.6635,7.6831,7.6538,7.6635,667700.0
2012-02-07 11:50:00,7.84,7.85,7.81,7.83,292400.0,7.6635,7.6733,7.6342,7.6538,292400.0
2012-02-07 12:00:00,7.82,7.85,7.82,7.85,172300.0,7.644,7.6733,7.644,7.6733,172300.0
2012-02-07 12:10:00,7.84,7.86,7.84,7.85,124000.0,7.6635,7.6831,7.6635,7.6733,124000.0
2012-02-07 12:20:00,7.86,7.86,7.82,7.85,180600.0,7.6831,7.6831,7.644,7.6733,180600.0
2012-02-07 12:30:00,7.85,7.87,7.84,7.85,767200.0,7.6733,7.6929,7.6635,7.6733,767200.0
2012-02-07 12:40:00,7.85,7.85,7.83,7.83,83700.0,7.6733,7.6733,7.6538,7.6538,83700.0
2012-02-07 12:50:00,7.83,7.85,7.83,7.85,145700.0,7.6538,7.6733,7.6538,7.6733,145700.0
2012-02-07 13:00:00,7.84,7.86,7.83,7.84,181600.0,7.6635,7.6831,7.6538,7.6635,181600.0
2012-02-07 13:10:00,7.85,7.85,7.8,7.8,260100.0,7.6733,7.6733,7.6244,7.6244,260100.0
2012-02-07 13:20:00,7.81,7.83,7.8,7.81,330600.0,7.6342,7.6538,7.6244,7.6342,330600.0
2012-02-07 13:30:00,7.81,7.83,7.8,7.83,177600.0,7.6342,7.6538,7.6244,7.6538,177600.0
2012-02-07 13:40:00,7.83,7.84,7.81,7.83,218600.0,7.6538,7.6635,7.6342,7.6538,218600.0
2012-02-07 13:50:00,7.83,7.85,7.83,7.85,314000.0,7.6538,7.6733,7.6538,7.6733,314000.0
2012-02-07 14:00:00,7.85,7.85,7.84,7.85,148000.0,7.6733,7.6733,7.6635,7.6733,148000.0
2012-02-07 14:10:00,7.85,7.88,7.83,7.88,895900.0,7.6733,7.7026,7.6538,7.7026,895900.0
2012-02-07 14:20:00,7.88,7.89,7.86,7.88,591900.0,7.7026,7.7124,7.6831,7.7026,591900.0
2012-02-07 14:30:00,7.88,7.89,7.86,7.86,371300.0,7.7026,7.7124,7.6831,7.6831,371300.0
2012-02-07 14:40:00,7.86,7.87,7.86,7.86,108400.0,7.6831,7.6929,7.6831,7.6831,108400.0
2012-02-07 14:50:00,7.87,7.88,7.84,7.84,628600.0,7.6929,7.7026,7.6635,7.6635,628600.0
2012-02-07 15:00:00,7.85,7.86,7.84,7.86,187000.0,7.6733,7.6831,7.6635,7.6831,187000.0
2012-02-07 15:10:00,7.85,7.89,7.85,7.87,412600.0,7.6733,7.7124,7.6733,7.6929,412600.0
2012-02-07 15:20:00,7.87,7.9,7.87,7.88,419900.0,7.6929,7.7222,7.6929,7.7026,419900.0
2012-02-07 15:30:00,7.88,7.92,7.86,7.92,611500.0,7.7026,7.7417,7.6831,7.7417,611500.0
2012-02-07 15:40:00,7.91,7.92,7.88,7.89,723100.0,7.732,7.7417,7.7026,7.7124,723100.0
2012-02-07 15:50:00,7.88,7.89,7.87,7.88,1007100.0,7.7026,7.7124,7.6929,7.7026,1007100.0
2012-02-08 09:30:00,7.94,7.95,7.89,7.9,728300.0,7.7613,7.7711,7.7124,7.7222,728300.0
2012-02-08 09:40:00,7.9,8.01,7.9,7.97,2729400.0,7.7222,7.8297,7.7222,7.7906,2729400.0
2012-02-08 09:50:00,7.97,8.0,7.94,7.97,1564600.0,7.7906,7.8199,7.7613,7.7906,1564600.0
2012-02-08 10:00:00,7.97,8.0,7.96,7.99,1038000.0,7.7906,7.8199,7.7808,7.8102,1038000.0
2012-02-08 10:10:00,8.0,8.07,7.98,8.07,1434100.0,7.8199,7.8884,7.8004,7.8884,1434100.0
2012-02-08 10:20:00,8.06,8.17,8.05,8.16,1712900.0,7.8786,7.9861,7.8688,7.9763,1712900.0
2012-02-08 10:30:00,8.17,8.19,8.08,8.08,1433800.0,7.9861,8.0057,7.8981,7.8981,1433800.0
2012-02-08 10:40:00,8.09,8.11,8.06,8.1,2199900.0,7.9079,7.9275,7.8786,7.9177,2199900.0
2012-02-08 10:50:00,8.1,8.15,8.1,8.13,1371900.0,7.9177,7.9666,7.9177,7.947,1371900.0
2012-02-08 11:00:00,8.14,8.14,8.06,8.08,1369100.0,7.9568,7.9568,7.8786,7.8981,1369100.0
2012-02-08 11:10:00,8.07,8.09,8.01,8.03,1751200.0,7.8884,7.9079,7.8297,7.8493,1751200.0
2012-02-08 11:20:00,8.04,8.07,8.02,8.06,663500.0,7.859,7.8884,7.8395,7.8786,663500.0
2012-02-08 11:30:00,8.07,8.08,8.04,8.07,709900.0,7.8884,7.8981,7.859,7.8884,709900.0
2012-02-08 11:40:00,8.08,8.12,8.06,8.1,1191100.0,7.8981,7.9372,7.8786,7.9177,1191100.0
2012-02-08 11:50:00,8.1,8.13,8.09,8.11,554900.0,7.9177,7.947,7.9079,7.9275,554900.0
2012-02-08 12:00:00,8.12,8.12,8.08,8.08,706000.0,7.9372,7.9372,7.8981,7.8981,706000.0
2012-02-08 12:10:00,8.08,8.11,8.08,8.11,266300.0,7.8981,7.9275,7.8981,7.9275,266300.0
2012-02-08 12:20:00,8.11,8.14,8.1,8.12,426000.0,7.9275,7.9568,7.9177,7.9372,426000.0
2012-02-08 12:30:00,8.12,8.13,8.1,8.11,419500.0,7.9372,7.947,7.9177,7.9275,419500.0
2012-02-08 12:40:00,8.1,8.13,8.09,8.11,1169800.0,7.9177,7.947,7.9079,7.9275,1169800.0
2012-02-08 12:50:00,8.11,8.14,8.1,8.14,949400.0,7.9275,7.9568,7.9177,7.9568,949400.0
2012-02-08 13:00:00,8.14,8.14,8.11,8.12,252700.0,7.9568,7.9568,7.9275,7.9372,252700.0
2012-02-08 13:10:00,8.11,8.12,8.11,8.12,118100.0,7.9275,7.9372,7.9275,7.9372,118100.0
2012-02-08 13:20:00,8.11,8.14,8.11,8.13,290000.0,7.9275,7.9568,7.9275,7.947,290000.0
2012-02-08 13:30:00,8.13,8.14,8.09,8.1,1107600.0,7.947,7.9568,7.9079,7.9177,1107600.0
2012-02-08 13:40:00,8.1,8.13,8.1,8.11,1328900.0,7.9177,7.947,7.9177,7.9275,1328900.0
2012-02-08 13:50:00,8.11,8.13,8.1,8.12,536300.0,7.9275,7.947,7.9177,7.9372,536300.0
2012-02-08 14:00:00,8.11,8.12,8.1,8.1,429800.0,7.9275,7.9372,7.9177,7.9177,429800.0
2012-02-08 14:10:00,8.11,8.12,8.1,8.12,583700.0,7.9275,7.9372,7.9177,7.9372,583700.0
2012-02-08 14:20:00,8.12,8.13,8.11,8.12,632600.0,7.9372,7.947,7.9275,7.9372,632600.0
2012-02-08 14:30:00,8.12,8.13,8.11,8.12,424300.0,7.9372,7.947,7.9275,7.9372,424300.0
2012-02-08 14:40:00,8.12,8.13,8.11,8.13,354800.0,7.9372,7.947,7.9275,7.947,354800.0
2012-02-08 14:50:00,8.12,8.14,8.12,8.14,427600.0,7.9372,7.9568,7.9372,7.9568,427600.0
2012-02-08 15:00:00,8.14,8.2,8.14,8.19,1560000.0,7.9568,8.0154,7.9568,8.0057,1560000.0
2012-02-08 15:10:00,8.19,8.23,8.18,8.23,1699700.0,8.0057,8.0448,7.9959,8.0448,1699700.0
2012-02-08 15:20:00,8.23,8.23,8.16,8.23,1182000.0,8.0448,8.0448,7.9763,8.0448,1182000.0
2012-02-08 15:30:00,8.22,8.23,8.21,8.23,814200.0,8.035,8.0448,8.0252,8.0448,814200.0
2012-02-08 15:40:00,8.23,8.23,8.18,8.2,1521300.0,8.0448,8.0448,7.9959,8.0154,1521300.0
2012-02-08 15:50:00,8.2,8.2,8.14,8.17,3298900.0,8.0154,8.0154,7.9568,7.9861,3298900.0
2012-02-09 09:30:00,8.2,8.2,8.02,8.03,1949900.0,8.0154,8.0154,7.8395,7.8493,1949900.0
2012-02-09 09:40:00,8.02,8.08,7.99,8.07,1601100.0,7.8395,7.8981,7.8102,7.8884,1601100.0
2012-02-09 09:50:00,8.07,8.13,8.04,8.1,1116700.0,7.8884,7.947,7.859,7.9177,1116700.0
2012-02-09 10:00:00,8.11,8.13,8.06,8.09,880800.0,7.9275,7.947,7.8786,7.9079,880800.0
2012-02-09 10:10:00,8.08,8.12,8.08,8.1,581700.0,7.8981,7.9372,7.8981,7.9177,581700.0
2012-02-09 10:20:00,8.1,8.1,8.01,8.03,900000.0,7.9177,7.9177,7.8297,7.8493,900000.0
2012-02-09 10:30:00,8.03,8.06,8.02,8.06,563800.0,7.8493,7.8786,7.8395,7.8786,563800.0
2012-02-09 10:40:00,8.06,8.11,8.05,8.1,855500.0,7.8786,7.9275,7.8688,7.9177,855500.0
2012-02-09 10:50:00,8.1,8.11,8.07,8.1,808500.0,7.9177,7.9275,7.8884,7.9177,808500.0
2012-02-09 11:00:00,8.1,8.11,8.07,8.09,309200.0,7.9177,7.9275,7.8884,7.9079,309200.0
2012-02-09 11:10:00,8.1,8.14,8.09,8.09,666100.0,7.9177,7.9568,7.9079,7.9079,666100.0
2012-02-09 11:20:00,8.08,8.11,8.07,8.1,146700.0,7.8981,7.9275,7.8884,7.9177,146700.0
2012-02-09 11:30:00,8.1,8.11,8.07,8.07,388600.0,7.9177,7.9275,7.8884,7.8884,388600.0
2012-02-09 11:40:00,8.06,8.1,8.06,8.1,468700.0,7.8786,7.9177,7.8786,7.9177,468700.0
2012-02-09 11:50:00,8.1,8.13,8.09,8.13,686100.0,7.9177,7.947,7.9079,7.947,686100.0
2012-02-09 12:00:00,8.12,8.15,8.1,8.12,484300.0,7.9372,7.9666,7.9177,7.9372,484300.0
2012-02-09 12:10:00,8.12,8.12,8.11,8.12,142100.0,7.9372,7.9372,7.9275,7.9372,142100.0
2012-02-09 12:20:00,8.12,8.12,8.09,8.09,371400.0,7.9372,7.9372,7.9079,7.9079,371400.0
2012-02-09 12:30:00,8.1,8.1,8.08,8.1,191500.0,7.9177,7.9177,7.8981,7.9177,191500.0
2012-02-09 12:40:00,8.1,8.12,8.09,8.11,284600.0,7.9177,7.9372,7.9079,7.9275,284600.0
2012-02-09 12:50:00,8.1,8.11,8.08,8.09,372600.0,7.9177,7.9275,7.8981,7.9079,372600.0
2012-02-09 13:00:00,8.09,8.1,8.07,8.08,512700.0,7.9079,7.9177,7.8884,7.8981,512700.0
2012-02-09 13:10:00,8.08,8.09,8.08,8.09,380300.0,7.8981,7.9079,7.8981,7.9079,380300.0
2012-02-09 13:20:00,8.08,8.11,8.06,8.1,1207600.0,7.8981,7.9275,7.8786,7.9177,1207600.0
2012-02-09 13:30:00,8.1,8.11,8.09,8.1,707400.0,7.9177,7.9275,7.9079,7.9177,707400.0
2012-02-09 13:40:00,8.1,8.11,8.08,8.09,716900.0,7.9177,7.9275,7.8981,7.9079,716900.0
2012-02-09 13:50:00,8.09,8.09,8.08,8.08,147200.0,7.9079,7.9079,7.8981,7.8981,147200.0
2012-02-09 14:00:00,8.09,8.1,8.08,8.1,343900.0,7.9079,7.9177,7.8981,7.9177,343900.0
2012-02-09 14:10:00,8.1,8.11,8.09,8.1,198500.0,7.9177,7.9275,7.9079,7.9177,198500.0
2012-02-09 14:20:00,8.11,8.11,8.1,8.1,61300.0,7.9275,7.9275,7.9177,7.9177,61300.0
2012-02-09 14:30:00,8.11,8.12,8.1,8.11,263700.0,7.9275,7.9372,7.9177,7.9275,263700.0
2012-02-09 14:40:00,8.11,8.14,8.1,8.14,797900.0,7.9275,7.9568,7.9177,7.9568,797900.0
2012-02-09 14:50:00,8.13,8.15,8.12,8.14,592300.0,7.947,7.9666,7.9372,7.9568,592300.0
2012-02-09 15:00:00,8.14,8.14,8.13,8.13,200800.0,7.9568,7.9568,7.947,7.947,200800.0
2012-02-09 15:10:00,8.14,8.14,8.09,8.11,613900.0,7.9568,7.9568,7.9079,7.9275,613900.0
2012-02-09 15:20:00,8.11,8.14,8.1,8.13,466600.0,7.9275,7.9568,7.9177,7.947,466600.0
2012-02-09 15:30:00,8.14,8.16,8.13,8.13,971700.0,7.9568,7.9763,7.947,7.947,971700.0
2012-02-09 15:40:00,8.14,8.17,8.12,8.17,2086500.0,7.9568,7.9861,7.9372,7.9861,2086500.0
2012-02-09 15:50:00,8.17,8.18,8.12,8.16,1994900.0,7.9861,7.9959,7.9372,7.9763,1994900.0
2012-02-10 09:30:00,8.06,8.09,8.0,8.01,1101600.0,7.8786,7.9079,7.8199,7.8297,1101600.0
2012-02-10 09:40:00,8.01,8.1,8.0,8.1,598900.0,7.8297,7.9177,7.8199,7.9177,598900.0
2012-02-10 09:50:00,8.09,8.11,8.03,8.05,829100.0,7.9079,7.9275,7.8493,7.8688,829100.0
2012-02-10 10:00:00,8.05,8.07,7.97,7.97,976800.0,7.8688,7.8884,7.7906,7.7906,976800.0
2012-02-10 10:10:00,7.97,8.04,7.97,8.03,830400.0,7.7906,7.859,7.7906,7.8493,830400.0
2012-02-10 10:20:00,8.03,8.05,8.0,8.0,1595400.0,7.8493,7.8688,7.8199,7.8199,1595400.0
2012-02-10 10:30:00,8.0,8.03,7.93,7.94,2598600.0,7.8199,7.8493,7.7515,7.7613,2598600.0
2012-02-10 10:40:00,7.94,8.01,7.92,8.0,1827600.0,7.7613,7.8297,7.7417,7.8199,1827600.0
2012-02-10 10:50:00,8.0,8.01,7.98,8.0,499200.0,7.8199,7.8297,7.8004,7.8199,499200.0
2012-02-10 11:00:00,8.0,8.03,8.0,8.03,509400.0,7.8199,7.8493,7.8199,7.8493,509400.0
2012-02-10 11:10:00,8.03,8.03,8.0,8.01,528800.0,7.8493,7.8493,7.8199,7.8297,528800.0
2012-02-10 11:20:00,8.0,8.01,7.98,7.99,146200.0,7.8199,7.8297,7.8004,7.8102,146200.0
2012-02-10 11:30:00,7.98,8.0,7.97,7.99,367100.0,7.8004,7.8199,7.7906,7.8102,367100.0
2012-02-10 11:40:00,7.99,8.0,7.97,7.99,148800.0,7.8102,7.8199,7.7906,7.8102,148800.0
2012-02-10 11:50:00,7.98,8.01,7.97,7.98,421900.0,7.8004,7.8297,7.7906,7.8004,421900.0
2012-02-10 12:00:00,7.97,7.99,7.97,7.99,93000.0,7.7906,7.8102,7.7906,7.8102,93000.0
2012-02-10 12:10:00,7.99,7.99,7.97,7.98,229100.0,7.8102,7.8102,7.7906,7.8004,229100.0
2012-02-10 12:20:00,7.98,7.98,7.93,7.94,472800.0,7.8004,7.8004,7.7515,7.7613,472800.0
2012-02-10 12:30:00,7.94,7.97,7.92,7.94,723400.0,7.7613,7.7906,7.7417,7.7613,723400.0
2012-02-10 12:40:00,7.94,7.96,7.93,7.94,465000.0,7.7613,7.7808,7.7515,7.7613,465000.0
2012-02-10 12:50:00,7.94,7.96,7.94,7.95,262500.0,7.7613,7.7808,7.7613,7.7711,262500.0
2012-02-10 13:00:00,7.96,7.96,7.93,7.94,168800.0,7.7808,7.7808,7.7515,7.7613,168800.0
2012-02-10 13:10:00,7.94,7.94,7.91,7.91,269000.0,7.7613,7.7613,7.732,7.732,269000.0
2012-02-10 13:20:00,7.92,7.92,7.91,7.92,133400.0,7.7417,7.7417,7.732,7.7417,133400.0
2012-02-10 13:30:00,7.91,7.92,7.8,7.85,1460600.0,7.732,7.7417,7.6244,7.6733,1460600.0
2012-02-10 13:40:00,7.85,7.9,7.85,7.88,283900.0,7.6733,7.7222,7.6733,7.7026,283900.0
2012-02-10 13:50:00,7.89,7.9,7.84,7.84,606400.0,7.7124,7.7222,7.6635,7.6635,606400.0
2012-02-10 14:00:00,7.85,7.86,7.84,7.85,231600.0,7.6733,7.6831,7.6635,7.6733,231600.0
2012-02-10 14:10:00,7.86,7.86,7.82,7.85,204800.0,7.6831,7.6831,7.644,7.6733,204800.0
2012-02-10 14:20:00,7.85,7.86,7.84,7.86,204500.0,7.6733,7.6831,7.6635,7.6831,204500.0
2012-02-10 14:30:00,7.85,7.87,7.85,7.86,121100.0,7.6733,7.6929,7.6733,7.6831,121100.0
2012-02-10 14:40:00,7.85,7.87,7.84,7.85,202600.0,7.6733,7.6929,7.6635,7.6733,202600.0
2012-02-10 14:50:00,7.84,7.85,7.84,7.85,231100.0,7.6635,7.6733,7.6635,7.6733,231100.0
2012-02-10 15:00:00,7.85,7.85,7.81,7.81,581400.0,7.6733,7.6733,7.6342,7.6342,581400.0
2012-02-10 15:10:00,7.82,7.86,7.8,7.85,838800.0,7.644,7.6831,7.6244,7.6733,838800.0
2012-02-10 15:20:00,7.85,7.87,7.84,7.87,978300.0,7.6733,7.6929,7.6635,7.6929,978300.0
2012-02-10 15:30:00,7.86,7.87,7.85,7.87,407200.0,7.6831,7.6929,7.6733,7.6929,407200.0
2012-02-10 15:40:00,7.87,7.9,7.87,7.88,1086400.0,7.6929,7.7222,7.6929,7.7026,1086400.0
2012-02-10 15:50:00,7.88,7.91,7.87,7.89,2197700.0,7.7026,7.732,7.6929,7.7124,2197700.0
2012-02-13 09:30:00,8.02,8.02,7.92,7.93,1133700.0,7.8395,7.8395,7.7417,7.7515,1133700.0
2012-02-13 09:40:00,7.94,7.94,7.88,7.88,574600.0,7.7613,7.7613,7.7026,7.7026,574600.0
2012-02-13 09:50:00,7.89,7.89,7.85,7.86,831500.0,7.7124,7.7124,7.6733,7.6831,831500.0
2012-02-13 10:00:00,7.87,7.87,7.84,7.84,500300.0,7.6929,7.6929,7.6635,7.6635,500300.0
2012-02-13 10:10:00,7.84,7.84,7.77,7.8,1000300.0,7.6635,7.6635,7.5951,7.6244,1000300.0
2012-02-13 10:20:00,7.8,7.8,7.76,7.8,870200.0,7.6244,7.6244,7.5853,7.6244,870200.0
2012-02-13 10:30:00,7.8,7.8,7.75,7.75,539700.0,7.6244,7.6244,7.5756,7.5756,539700.0
2012-02-13 10:40:00,7.76,7.77,7.7,7.73,1265700.0,7.5853,7.5951,7.5267,7.556,1265700.0
2012-02-13 10:50:00,7.73,7.77,7.72,7.77,808500.0,7.556,7.5951,7.5462,7.5951,808500.0
2012-02-13 11:00:00,7.77,7.79,7.77,7.79,434700.0,7.5951,7.6147,7.5951,7.6147,434700.0
2012-02-13 11:10:00,7.79,7.81,7.74,7.74,929600.0,7.6147,7.6342,7.5658,7.5658,929600.0
2012-02-13 11:20:00,7.74,7.76,7.72,7.76,658600.0,7.5658,7.5853,7.5462,7.5853,658600.0
2012-02-13 11:30:00,7.76,7.78,7.76,7.77,226200.0,7.5853,7.6049,7.5853,7.5951,226200.0
2012-02-13 11:40:00,7.78,7.78,7.75,7.77,759400.0,7.6049,7.6049,7.5756,7.5951,759400.0
2012-02-13 11:50:00,7.76,7.78,7.76,7.78,310900.0,7.5853,7.6049,7.5853,7.6049,310900.0
2012-02-13 12:00:00,7.78,7.79,7.77,7.77,326900.0,7.6049,7.6147,7.5951,7.5951,326900.0
2012-02-13 12:10:00,7.77,7.78,7.77,7.78,73200.0,7.5951,7.6049,7.5951,7.6049,73200.0
2012-02-13 12:20:00,7.78,7.78,7.77,7.78,42900.0,7.6049,7.6049,7.5951,7.6049,42900.0
2012-02-13 12:30:00,7.77,7.78,7.76,7.77,217400.0,7.5951,7.6049,7.5853,7.5951,217400.0
2012-02-13 12:40:00,7.77,7.77,7.75,7.75,287800.0,7.5951,7.5951,7.5756,7.5756,287800.0
2012-02-13 12:50:00,7.75,7.77,7.75,7.77,278800.0,7.5756,7.5951,7.5756,7.5951,278800.0
2012-02-13 13:00:00,7.77,7.8,7.76,7.79,1001800.0,7.5951,7.6244,7.5853,7.6147,1001800.0
2012-02-13 13:10:00,7.79,7.8,7.79,7.79,257700.0,7.6147,7.6244,7.6147,7.6147,257700.0
2012-02-13 13:20:00,7.79,7.81,7.78,7.78,343400.0,7.6147,7.6342,7.6049,7.6049,343400.0
2012-02-13 13:30:00,7.79,7.81,7.78,7.8,353500.0,7.6147,7.6342,7.6049,7.6244,353500.0
2012-02-13 13:40:00,7.8,7.83,7.79,7.83,526900.0,7.6244,7.6538,7.6147,7.6538,526900.0
2012-02-13 13:50:00,7.83,7.85,7.82,7.85,660400.0,7.6538,7.6733,7.644,7.6733,660400.0
2012-02-13 14:00:00,7.85,7.85,7.83,7.83,614100.0,7.6733,7.6733,7.6538,7.6538,614100.0
2012-02-13 14:10:00,7.84,7.84,7.83,7.84,147400.0,7.6635,7.6635,7.6538,7.6635,147400.0
2012-02-13 14:20:00,7.84,7.84,7.81,7.81,444500.0,7.6635,7.6635,7.6342,7.6342,444500.0
2012-02-13 14:30:00,7.81,7.86,7.81,7.83,1161300.0,7.6342,7.6831,7.6342,7.6538,1161300.0
2012-02-13 14:40:00,7.83,7.85,7.83,7.85,300600.0,7.6538,7.6733,7.6538,7.6733,300600.0
2012-02-13 14:50:00,7.84,7.86,7.84,7.86,152900.0,7.6635,7.6831,7.6635,7.6831,152900.0
2012-02-13 15:00:00,7.86,7.86,7.83,7.83,344500.0,7.6831,7.6831,7.6538,7.6538,344500.0
2012-02-13 15:10:00,7.83,7.85,7.83,7.85,120200.0,7.6538,7.6733,7.6538,7.6733,120200.0
2012-02-13 15:20:00,7.84,7.88,7.84,7.87,377300.0,7.6635,7.7026,7.6635,7.6929,377300.0
2012-02-13 15:30:00,7.86,7.87,7.84,7.86,390300.0,7.6831,7.6929,7.6635,7.6831,390300.0
2012-02-13 15:40:00,7.85,7.86,7.8,7.81,1113400.0,7.6733,7.6831,7.6244,7.6342,1113400.0
2012-02-13 15:50:00,7.81,7.85,7.81,7.85,2038700.0,7.6342,7.6733,7.6342,7.6733,2038700.0
2012-02-14 09:30:00,7.91,8.19,7.91,8.09,4008500.0,7.732,8.0057,7.732,7.9079,4008500.0
2012-02-14 09:40:00,8.09,8.13,8.04,8.13,1972100.0,7.9079,7.947,7.859,7.947,1972100.0
2012-02-14 09:50:00,8.13,8.19,8.11,8.11,2000700.0,7.947,8.0057,7.9275,7.9275,2000700.0
2012-02-14 10:00:00,8.12,8.15,8.05,8.12,1308500.0,7.9372,7.9666,7.8688,7.9372,1308500.0
2012-02-14 10:10:00,8.11,8.12,8.1,8.12,448200.0,7.9275,7.9372,7.9177,7.9372,448200.0
2012-02-14 10:20:00,8.11,8.15,8.11,8.13,807400.0,7.9275,7.9666,7.9275,7.947,807400.0
2012-02-14 10:30:00,8.13,8.17,8.13,8.16,1117100.0,7.947,7.9861,7.947,7.9763,1117100.0
2012-02-14 10:40:00,8.16,8.16,8.12,8.13,1040600.0,7.9763,7.9763,7.9372,7.947,1040600.0
2012-02-14 10:50:00,8.13,8.18,8.12,8.18,1198700.0,7.947,7.9959,7.9372,7.9959,1198700.0
2012-02-14 11:00:00,8.18,8.22,8.16,8.21,1291700.0,7.9959,8.035,7.9763,8.0252,1291700.0
2012-02-14 11:10:00,8.22,8.24,8.21,8.23,756000.0,8.035,8.0545,8.0252,8.0448,756000.0
2012-02-14 11:20:00,8.22,8.31,8.22,8.3,1894600.0,8.035,8.123,8.035,8.1132,1894600.0
2012-02-14 11:30:00,8.29,8.32,8.26,8.26,909300.0,8.1034,8.1327,8.0741,8.0741,909300.0
2012-02-14 11:40:00,8.26,8.29,8.26,8.29,494200.0,8.0741,8.1034,8.0741,8.1034,494200.0
2012-02-14 11:50:00,8.29,8.32,8.28,8.29,777000.0,8.1034,8.1327,8.0936,8.1034,777000.0
2012-02-14 12:00:00,8.29,8.35,8.29,8.35,546900.0,8.1034,8.1621,8.1034,8.1621,546900.0
2012-02-14 12:10:00,8.34,8.35,8.33,8.34,480200.0,8.1523,8.1621,8.1425,8.1523,480200.0
2012-02-14 12:20:00,8.33,8.34,8.31,8.31,458800.0,8.1425,8.1523,8.123,8.123,458800.0
2012-02-14 12:30:00,8.31,8.32,8.28,8.29,314700.0,8.123,8.1327,8.0936,8.1034,314700.0
2012-02-14 12:40:00,8.28,8.3,8.28,8.3,590500.0,8.0936,8.1132,8.0936,8.1132,590500.0
2012-02-14 12:50:00,8.3,8.31,8.25,8.26,767900.0,8.1132,8.123,8.0643,8.0741,767900.0
2012-02-14 13:00:00,8.27,8.27,8.23,8.24,646000.0,8.0839,8.0839,8.0448,8.0545,646000.0
2012-02-14 13:10:00,8.24,8.27,8.22,8.26,1068500.0,8.0545,8.0839,8.035,8.0741,1068500.0
2012-02-14 13:20:00,8.25,8.26,8.24,8.24,220900.0,8.0643,8.0741,8.0545,8.0545,220900.0
2012-02-14 13:30:00,8.25,8.28,8.24,8.28,562800.0,8.0643,8.0936,8.0545,8.0936,562800.0
2012-02-14 13:40:00,8.28,8.28,8.26,8.26,276800.0,8.0936,8.0936,8.0741,8.0741,276800.0
2012-02-14 13:50:00,8.26,8.29,8.26,8.29,303700.0,8.0741,8.1034,8.0741,8.1034,303700.0
2012-02-14 14:00:00,8.29,8.3,8.27,8.27,462800.0,8.1034,8.1132,8.0839,8.0839,462800.0
2012-02-14 14:10:00,8.27,8.28,8.24,8.26,584300.0,8.0839,8.0936,8.0545,8.0741,584300.0
2012-02-14 14:20:00,8.25,8.28,8.24,8.25,571300.0,8.0643,8.0936,8.0545,8.0643,571300.0
2012-02-14 14:30:00,8.25,8.29,8.24,8.26,824600.0,8.0643,8.1034,8.0545,8.0741,824600.0
2012-02-14 14:40:00,8.26,8.27,8.25,8.25,191500.0,8.0741,8.0839,8.0643,8.0643,191500.0
2012-02-14 14:50:00,8.25,8.26,8.25,8.26,145100.0,8.0643,8.0741,8.0643,8.0741,145100.0
2012-02-14 15:00:00,8.26,8.28,8.25,8.28,409900.0,8.0741,8.0936,8.0643,8.0936,409900.0
2012-02-14 15:10:00,8.28,8.28,8.2,8.21,1015300.0,8.0936,8.0936,8.0154,8.0252,1015300.0
2012-02-14 15:20:00,8.2,8.23,8.2,8.21,1078300.0,8.0154,8.0448,8.0154,8.0252,1078300.0
2012-02-14 15:30:00,8.21,8.29,8.21,8.29,1339200.0,8.0252,8.1034,8.0252,8.1034,1339200.0
2012-02-14 15:40:00,8.29,8.36,8.28,8.36,2025500.0,8.1034,8.1718,8.0936,8.1718,2025500.0
2012-02-14 15:50:00,8.35,8.36,8.32,8.35,3033900.0,8.1621,8.1718,8.1327,8.1621,3033900.0
2012-02-15 09:30:00,8.4,8.5,8.4,8.44,2281900.0,8.2109,8.3087,8.2109,8.25,2281900.0
2012-02-15 09:40:00,8.45,8.5,8.41,8.49,1470900.0,8.2598,8.3087,8.2207,8.2989,1470900.0
2012-02-15 09:50:00,8.49,8.55,8.47,8.5,1728800.0,8.2989,8.3576,8.2794,8.3087,1728800.0
2012-02-15 10:00:00,8.5,8.52,8.44,8.45,954400.0,8.3087,8.3282,8.25,8.2598,954400.0
2012-02-15 10:10:00,8.45,8.47,8.43,8.44,1455800.0,8.2598,8.2794,8.2403,8.25,1455800.0
2012-02-15 10:20:00,8.43,8.43,8.37,8.37,943300.0,8.2403,8.2403,8.1816,8.1816,943300.0
2012-02-15 10:30:00,8.37,8.43,8.37,8.39,889600.0,8.1816,8.2403,8.1816,8.2012,889600.0
2012-02-15 10:40:00,8.39,8.47,8.39,8.47,732200.0,8.2012,8.2794,8.2012,8.2794,732200.0
2012-02-15 10:50:00,8.47,8.47,8.38,8.38,871800.0,8.2794,8.2794,8.1914,8.1914,871800.0
2012-02-15 11:00:00,8.39,8.43,8.38,8.41,1294900.0,8.2012,8.2403,8.1914,8.2207,1294900.0
2012-02-15 11:10:00,8.42,8.44,8.39,8.44,766300.0,8.2305,8.25,8.2012,8.25,766300.0
2012-02-15 11:20:00,8.43,8.47,8.43,8.47,709000.0,8.2403,8.2794,8.2403,8.2794,709000.0
2012-02-15 11:30:00,8.47,8.48,8.42,8.44,541200.0,8.2794,8.2891,8.2305,8.25,541200.0
2012-02-15 11:40:00,8.44,8.51,8.43,8.51,1666800.0,8.25,8.3185,8.2403,8.3185,1666800.0
2012-02-15 11:50:00,8.51,8.51,8.48,8.5,296100.0,8.3185,8.3185,8.2891,8.3087,296100.0
2012-02-15 12:00:00,8.5,8.51,8.48,8.5,490600.0,8.3087,8.3185,8.2891,8.3087,490600.0
2012-02-15 12:10:00,8.49,8.5,8.46,8.48,902100.0,8.2989,8.3087,8.2696,8.2891,902100.0
2012-02-15 12:20:00,8.49,8.49,8.47,8.48,221900.0,8.2989,8.2989,8.2794,8.2891,221900.0
2012-02-15 12:30:00,8.47,8.48,8.44,8.45,394900.0,8.2794,8.2891,8.25,8.2598,394900.0
2012-02-15 12:40:00,8.44,8.45,8.4,8.4,466400.0,8.25,8.2598,8.2109,8.2109,466400.0
2012-02-15 12:50:00,8.4,8.43,8.33,8.36,1219100.0,8.2109,8.2403,8.1425,8.1718,1219100.0
2012-02-15 13:00:00,8.36,8.37,8.31,8.35,813400.0,8.1718,8.1816,8.123,8.1621,813400.0
2012-02-15 13:10:00,8.35,8.41,8.35,8.41,480300.0,8.1621,8.2207,8.1621,8.2207,480300.0
2012-02-15 13:20:00,8.41,8.43,8.4,8.42,382600.0,8.2207,8.2403,8.2109,8.2305,382600.0
2012-02-15 13:30:00,8.42,8.43,8.38,8.4,262300.0,8.2305,8.2403,8.1914,8.2109,262300.0
2012-02-15 13:40:00,8.4,8.4,8.38,8.39,384000.0,8.2109,8.2109,8.1914,8.2012,384000.0
2012-02-15 13:50:00,8.39,8.43,8.39,8.43,383700.0,8.2012,8.2403,8.2012,8.2403,383700.0
2012-02-15 14:00:00,8.43,8.44,8.38,8.39,740600.0,8.2403,8.25,8.1914,8.2012,740600.0
2012-02-15 14:10:00,8.39,8.39,8.34,8.35,407600.0,8.2012,8.2012,8.1523,8.1621,407600.0
2012-02-15 14:20:00,8.35,8.41,8.35,8.4,385400.0,8.1621,8.2207,8.1621,8.2109,385400.0
2012-02-15 14:30:00,8.4,8.41,8.37,8.38,625000.0,8.2109,8.2207,8.1816,8.1914,625000.0
2012-02-15 14:40:00,8.38,8.39,8.36,8.39,296600.0,8.1914,8.2012,8.1718,8.2012,296600.0
2012-02-15 14:50:00,8.38,8.4,8.35,8.35,846400.0,8.1914,8.2109,8.1621,8.1621,846400.0
2012-02-15 15:00:00,8.36,8.37,8.33,8.33,605600.0,8.1718,8.1816,8.1425,8.1425,605600.0
2012-02-15 15:10:00,8.34,8.35,8.31,8.32,384400.0,8.1523,8.1621,8.123,8.1327,384400.0
2012-02-15 15:20:00,8.31,8.33,8.28,8.31,771200.0,8.123,8.1425,8.0936,8.123,771200.0
2012-02-15 15:30:00,8.32,8.32,8.28,8.3,513100.0,8.1327,8.1327,8.0936,8.1132,513100.0
2012-02-15 15:40:00,8.3,8.33,8.3,8.3,814800.0,8.1132,8.1425,8.1132,8.1132,814800.0
2012-02-15 15:50:00,8.3,8.31,8.27,8.27,1657100.0,8.1132,8.123,8.0839,8.0839,1657100.0
2012-02-16 09:30:00,8.38,8.39,8.31,8.32,1057800.0,8.1914,8.2012,8.123,8.1327,1057800.0
2012-02-16 09:40:00,8.32,8.37,8.31,8.35,497100.0,8.1327,8.1816,8.123,8.1621,497100.0
2012-02-16 09:50:00,8.36,8.38,8.3,8.36,885400.0,8.1718,8.1914,8.1132,8.1718,885400.0
2012-02-16 10:00:00,8.35,8.38,8.35,8.35,510100.0,8.1621,8.1914,8.1621,8.1621,510100.0
2012-02-16 10:10:00,8.35,8.37,8.32,8.35,559300.0,8.1621,8.1816,8.1327,8.1621,559300.0
2012-02-16 10:20:00,8.35,8.38,8.34,8.37,523300.0,8.1621,8.1914,8.1523,8.1816,523300.0
2012-02-16 10:30:00,8.37,8.38,8.36,8.37,369400.0,8.1816,8.1914,8.1718,8.1816,369400.0
2012-02-16 10:40:00,8.38,8.38,8.34,8.36,178400.0,8.1914,8.1914,8.1523,8.1718,178400.0
2012-02-16 10:50:00,8.37,8.39,8.36,8.36,352300.0,8.1816,8.2012,8.1718,8.1718,352300.0
2012-02-16 11:00:00,8.37,8.41,8.36,8.38,713600.0,8.1816,8.2207,8.1718,8.1914,713600.0
2012-02-16 11:10:00,8.38,8.4,8.37,8.4,285200.0,8.1914,8.2109,8.1816,8.2109,285200.0
2012-02-16 11:20:00,8.39,8.43,8.39,8.42,340100.0,8.2012,8.2403,8.2012,8.2305,340100.0
2012-02-16 11:30:00,8.43,8.46,8.41,8.45,451300.0,8.2403,8.2696,8.2207,8.2598,451300.0
2012-02-16 11:40:00,8.44,8.47,8.43,8.44,262900.0,8.25,8.2794,8.2403,8.25,262900.0
2012-02-16 11:50:00,8.44,8.5,8.44,8.47,719900.0,8.25,8.3087,8.25,8.2794,719900.0
2012-02-16 12:00:00,8.47,8.48,8.46,8.46,184800.0,8.2794,8.2891,8.2696,8.2696,184800.0
2012-02-16 12:10:00,8.46,8.47,8.44,8.45,450800.0,8.2696,8.2794,8.25,8.2598,450800.0
2012-02-16 12:20:00,8.44,8.46,8.43,8.44,291900.0,8.25,8.2696,8.2403,8.25,291900.0
2012-02-16 12:30:00,8.45,8.46,8.44,8.46,164100.0,8.2598,8.2696,8.25,8.2696,164100.0
2012-02-16 12:40:00,8.45,8.46,8.42,8.43,350900.0,8.2598,8.2696,8.2305,8.2403,350900.0
2012-02-16 12:50:00,8.44,8.44,8.41,8.44,424200.0,8.25,8.25,8.2207,8.25,424200.0
2012-02-16 13:00:00,8.44,8.46,8.43,8.44,533100.0,8.25,8.2696,8.2403,8.25,533100.0
2012-02-16 13:10:00,8.45,8.48,8.45,8.47,240000.0,8.2598,8.2891,8.2598,8.2794,240000.0
2012-02-16 13:20:00,8.47,8.48,8.46,8.47,200600.0,8.2794,8.2891,8.2696,8.2794,200600.0
2012-02-16 13:30:00,8.48,8.5,8.47,8.48,545600.0,8.2891,8.3087,8.2794,8.2891,545600.0
2012-02-16 13:40:00,8.47,8.5,8.47,8.47,363400.0,8.2794,8.3087,8.2794,8.2794,363400.0
2012-02-16 13:50:00,8.47,8.49,8.47,8.47,369900.0,8.2794,8.2989,8.2794,8.2794,369900.0
2012-02-16 14:00:00,8.48,8.48,8.45,8.46,224400.0,8.2891,8.2891,8.2598,8.2696,224400.0
2012-02-16 14:10:00,8.46,8.47,8.45,8.46,178300.0,8.2696,8.2794,8.2598,8.2696,178300.0
2012-02-16 14:20:00,8.46,8.47,8.45,8.46,128300.0,8.2696,8.2794,8.2598,8.2696,128300.0
2012-02-16 14:30:00,8.47,8.48,8.46,8.48,174500.0,8.2794,8.2891,8.2696,8.2891,174500.0
2012-02-16 14:40:00,8.48,8.49,8.47,8.48,241700.0,8.2891,8.2989,8.2794,8.2891,241700.0
2012-02-16 14:50:00,8.48,8.49,8.46,8.47,525000.0,8.2891,8.2989,8.2696,8.2794,525000.0
2012-02-16 15:00:00,8.48,8.48,8.47,8.47,103500.0,8.2891,8.2891,8.2794,8.2794,103500.0
2012-02-16 15:10:00,8.47,8.48,8.44,8.45,1013600.0,8.2794,8.2891,8.25,8.2598,1013600.0
2012-02-16 15:20:00,8.45,8.47,8.44,8.46,303500.0,8.2598,8.2794,8.25,8.2696,303500.0
2012-02-16 15:30:00,8.47,8.48,8.46,8.48,371000.0,8.2794,8.2891,8.2696,8.2891,371000.0
2012-02-16 15:40:00,8.47,8.48,8.46,8.46,609100.0,8.2794,8.2891,8.2696,8.2696,609100.0
2012-02-16 15:50:00,8.46,8.47,8.43,8.45,1643300.0,8.2696,8.2794,8.2403,8.2598,1643300.0
2012-02-17 09:30:00,8.47,8.58,8.44,8.55,2388400.0,8.2794,8.3869,8.25,8.3576,2388400.0
2012-02-17 09:40:00,8.55,8.56,8.45,8.46,597500.0,8.3576,8.3673,8.2598,8.2696,597500.0
2012-02-17 09:50:00,8.46,8.47,8.42,8.44,808900.0,8.2696,8.2794,8.2305,8.25,808900.0
2012-02-17 10:00:00,8.44,8.45,8.37,8.43,780400.0,8.25,8.2598,8.1816,8.2403,780400.0
2012-02-17 10:10:00,8.43,8.47,8.42,8.45,664000.0,8.2403,8.2794,8.2305,8.2598,664000.0
2012-02-17 10:20:00,8.45,8.46,8.43,8.43,404100.0,8.2598,8.2696,8.2403,8.2403,404100.0
2012-02-17 10:30:00,8.43,8.45,8.41,8.41,396900.0,8.2403,8.2598,8.2207,8.2207,396900.0
2012-02-17 10:40:00,8.41,8.44,8.41,8.44,287400.0,8.2207,8.25,8.2207,8.25,287400.0
2012-02-17 10:50:00,8.44,8.45,8.4,8.43,340000.0,8.25,8.2598,8.2109,8.2403,340000.0
2012-02-17 11:00:00,8.43,8.43,8.36,8.36,750200.0,8.2403,8.2403,8.1718,8.1718,750200.0
2012-02-17 11:10:00,8.36,8.38,8.34,8.38,313900.0,8.1718,8.1914,8.1523,8.1914,313900.0
2012-02-17 11:20:00,8.38,8.38,8.34,8.36,391100.0,8.1914,8.1914,8.1523,8.1718,391100.0
2012-02-17 11:30:00,8.36,8.39,8.35,8.39,471800.0,8.1718,8.2012,8.1621,8.2012,471800.0
2012-02-17 11:40:00,8.39,8.42,8.38,8.4,440700.0,8.2012,8.2305,8.1914,8.2109,440700.0
2012-02-17 11:50:00,8.39,8.43,8.39,8.43,231600.0,8.2012,8.2403,8.2012,8.2403,231600.0
2012-02-17 12:00:00,8.43,8.44,8.39,8.43,708500.0,8.2403,8.25,8.2012,8.2403,708500.0
2012-02-17 12:10:00,8.42,8.43,8.42,8.43,118400.0,8.2305,8.2403,8.2305,8.2403,118400.0
2012-02-17 12:20:00,8.43,8.43,8.42,8.43,131200.0,8.2403,8.2403,8.2305,8.2403,131200.0
2012-02-17 12:30:00,8.43,8.43,8.42,8.43,71300.0,8.2403,8.2403,8.2305,8.2403,71300.0
2012-02-17 12:40:00,8.43,8.45,8.42,8.44,292100.0,8.2403,8.2598,8.2305,8.25,292100.0
2012-02-17 12:50:00,8.44,8.44,8.43,8.44,100100.0,8.25,8.25,8.2403,8.25,100100.0
2012-02-17 13:00:00,8.44,8.44,8.43,8.44,167300.0,8.25,8.25,8.2403,8.25,167300.0
2012-02-17 13:10:00,8.44,8.45,8.43,8.44,625900.0,8.25,8.2598,8.2403,8.25,625900.0
2012-02-17 13:20:00,8.45,8.46,8.43,8.44,334600.0,8.2598,8.2696,8.2403,8.25,334600.0
2012-02-17 13:30:00,8.44,8.45,8.43,8.43,106800.0,8.25,8.2598,8.2403,8.2403,106800.0
2012-02-17 13:40:00,8.44,8.44,8.43,8.43,33800.0,8.25,8.25,8.2403,8.2403,33800.0
2012-02-17 13:50:00,8.44,8.44,8.41,8.43,279600.0,8.25,8.25,8.2207,8.2403,279600.0
2012-02-17 14:00:00,8.43,8.45,8.43,8.45,147600.0,8.2403,8.2598,8.2403,8.2598,147600.0
2012-02-17 14:10:00,8.44,8.45,8.44,8.45,73700.0,8.25,8.2598,8.25,8.2598,73700.0
2012-02-17 14:20:00,8.45,8.46,8.44,8.46,133400.0,8.2598,8.2696,8.25,8.2696,133400.0
2012-02-17 14:30:00,8.46,8.48,8.45,8.47,193600.0,8.2696,8.2891,8.2598,8.2794,193600.0
2012-02-17 14:40:00,8.47,8.48,8.45,8.46,413300.0,8.2794,8.2891,8.2598,8.2696,413300.0
2012-02-17 14:50:00,8.46,8.46,8.44,8.45,209200.0,8.2696,8.2696,8.25,8.2598,209200.0
2012-02-17 15:00:00,8.45,8.45,8.43,8.43,197800.0,8.2598,8.2598,8.2403,8.2403,197800.0
2012-02-17 15:10:00,8.43,8.44,8.43,8.44,157500.0,8.2403,8.25,8.2403,8.25,157500.0
2012-02-17 15:20:00,8.44,8.45,8.43,8.45,212800.0,8.25,8.2598,8.2403,8.2598,212800.0
2012-02-17 15:30:00,8.45,8.45,8.4,8.4,534200.0,8.2598,8.2598,8.2109,8.2109,534200.0
2012-02-17 15:40:00,8.4,8.46,8.4,8.45,929200.0,8.2109,8.2696,8.2109,8.2598,929200.0
2012-02-17 15:50:00,8.46,8.47,8.42,8.42,1816800.0,8.2696,8.2794,8.2305,8.2305,1816800.0
2012-02-21 09:30:00,8.43,8.46,8.35,8.35,631200.0,8.2403,8.2696,8.1621,8.1621,631200.0
2012-02-21 09:40:00,8.35,8.41,8.33,8.33,406200.0,8.1621,8.2207,8.1425,8.1425,406200.0
2012-02-21 09:50:00,8.33,8.34,8.31,8.32,469300.0,8.1425,8.1523,8.123,8.1327,469300.0
2012-02-21 10:00:00,8.31,8.33,8.29,8.29,651600.0,8.123,8.1425,8.1034,8.1034,651600.0
2012-02-21 10:10:00,8.31,8.33,8.28,8.32,825100.0,8.123,8.1425,8.0936,8.1327,825100.0
2012-02-21 10:20:00,8.31,8.34,8.3,8.33,528900.0,8.123,8.1523,8.1132,8.1425,528900.0
2012-02-21 10:30:00,8.32,8.35,8.32,8.35,350300.0,8.1327,8.1621,8.1327,8.1621,350300.0
2012-02-21 10:40:00,8.34,8.38,8.33,8.37,1587300.0,8.1523,8.1914,8.1425,8.1816,1587300.0
2012-02-21 10:50:00,8.36,8.38,8.34,8.37,525100.0,8.1718,8.1914,8.1523,8.1816,525100.0
2012-02-21 11:00:00,8.37,8.41,8.37,8.39,442700.0,8.1816,8.2207,8.1816,8.2012,442700.0
2012-02-21 11:10:00,8.39,8.39,8.38,8.38,67700.0,8.2012,8.2012,8.1914,8.1914,67700.0
2012-02-21 11:20:00,8.38,8.43,8.38,8.41,513100.0,8.1914,8.2403,8.1914,8.2207,513100.0
2012-02-21 11:30:00,8.4,8.41,8.4,8.4,184300.0,8.2109,8.2207,8.2109,8.2109,184300.0
2012-02-21 11:40:00,8.4,8.41,8.38,8.38,336800.0,8.2109,8.2207,8.1914,8.1914,336800.0
2012-02-21 11:50:00,8.39,8.39,8.38,8.38,142100.0,8.2012,8.2012,8.1914,8.1914,142100.0
2012-02-21 12:00:00,8.38,8.41,8.38,8.39,394700.0,8.1914,8.2207,8.1914,8.2012,394700.0
2012-02-21 12:10:00,8.39,8.39,8.35,8.36,155200.0,8.2012,8.2012,8.1621,8.1718,155200.0
2012-02-21 12:20:00,8.36,8.36,8.34,8.36,225600.0,8.1718,8.1718,8.1523,8.1718,225600.0
2012-02-21 12:30:00,8.36,8.36,8.34,8.35,162300.0,8.1718,8.1718,8.1523,8.1621,162300.0
2012-02-21 12:40:00,8.35,8.35,8.33,8.35,180400.0,8.1621,8.1621,8.1425,8.1621,180400.0
2012-02-21 12:50:00,8.35,8.35,8.32,8.33,275700.0,8.1621,8.1621,8.1327,8.1425,275700.0
2012-02-21 13:00:00,8.33,8.33,8.31,8.31,594900.0,8.1425,8.1425,8.123,8.123,594900.0
2012-02-21 13:10:00,8.32,8.33,8.32,8.32,135700.0,8.1327,8.1425,8.1327,8.1327,135700.0
2012-02-21 13:20:00,8.33,8.33,8.32,8.33,58000.0,8.1425,8.1425,8.1327,8.1425,58000.0
2012-02-21 13:30:00,8.33,8.33,8.32,8.33,75800.0,8.1425,8.1425,8.1327,8.1425,75800.0
2012-02-21 13:40:00,8.33,8.33,8.32,8.33,264600.0,8.1425,8.1425,8.1327,8.1425,264600.0
2012-02-21 13:50:00,8.33,8.33,8.32,8.33,110600.0,8.1425,8.1425,8.1327,8.1425,110600.0
2012-02-21 14:00:00,8.32,8.33,8.31,8.32,315700.0,8.1327,8.1425,8.123,8.1327,315700.0
2012-02-21 14:10:00,8.31,8.32,8.28,8.29,361200.0,8.123,8.1327,8.0936,8.1034,361200.0
2012-02-21 14:20:00,8.29,8.29,8.27,8.27,200900.0,8.1034,8.1034,8.0839,8.0839,200900.0
2012-02-21 14:30:00,8.27,8.28,8.22,8.22,1765100.0,8.0839,8.0936,8.035,8.035,1765100.0
2012-02-21 14:40:00,8.22,8.22,8.19,8.21,704100.0,8.035,8.035,8.0057,8.0252,704100.0
2012-02-21 14:50:00,8.21,8.23,8.19,8.21,820600.0,8.0252,8.0448,8.0057,8.0252,820600.0
2012-02-21 15:00:00,8.22,8.22,8.19,8.2,516500.0,8.035,8.035,8.0057,8.0154,516500.0
2012-02-21 15:10:00,8.2,8.2,8.16,8.18,335400.0,8.0154,8.0154,7.9763,7.9959,335400.0
2012-02-21 15:20:00,8.18,8.19,8.16,8.18,533700.0,7.9959,8.0057,7.9763,7.9959,533700.0
2012-02-21 15:30:00,8.19,8.19,8.17,8.18,293300.0,8.0057,8.0057,7.9861,7.9959,293300.0
2012-02-21 15:40:00,8.19,8.2,8.18,8.2,288900.0,8.0057,8.0154,7.9959,8.0154,288900.0
2012-02-21 15:50:00,8.2,8.22,8.19,8.22,1697900.0,8.0154,8.035,8.0057,8.035,1697900.0
2012-02-22 09:30:00,8.21,8.24,8.16,8.18,409100.0,8.0252,8.0545,7.9763,7.9959,409100.0
2012-02-22 09:40:00,8.19,8.22,8.18,8.18,413400.0,8.0057,8.035,7.9959,7.9959,413400.0
2012-02-22 09:50:00,8.19,8.19,8.11,8.14,581900.0,8.0057,8.0057,7.9275,7.9568,581900.0
2012-02-22 10:00:00,8.13,8.17,8.1,8.16,586000.0,7.947,7.9861,7.9177,7.9763,586000.0
2012-02-22 10:10:00,8.16,8.19,8.15,8.17,392500.0,7.9763,8.0057,7.9666,7.9861,392500.0
2012-02-22 10:20:00,8.16,8.17,8.14,8.14,162700.0,7.9763,7.9861,7.9568,7.9568,162700.0
2012-02-22 10:30:00,8.14,8.15,8.11,8.11,283700.0,7.9568,7.9666,7.9275,7.9275,283700.0
2012-02-22 10:40:00,8.11,8.14,8.1,8.13,323100.0,7.9275,7.9568,7.9177,7.947,323100.0
2012-02-22 10:50:00,8.13,8.16,8.13,8.16,265600.0,7.947,7.9763,7.947,7.9763,265600.0
2012-02-22 11:00:00,8.16,8.18,8.15,8.18,303500.0,7.9763,7.9959,7.9666,7.9959,303500.0
2012-02-22 11:10:00,8.18,8.18,8.14,8.15,293300.0,7.9959,7.9959,7.9568,7.9666,293300.0
2012-02-22 11:20:00,8.15,8.18,8.14,8.16,411700.0,7.9666,7.9959,7.9568,7.9763,411700.0
2012-02-22 11:30:00,8.16,8.17,8.1,8.11,560000.0,7.9763,7.9861,7.9177,7.9275,560000.0
2012-02-22 11:40:00,8.11,8.11,8.05,8.09,800100.0,7.9275,7.9275,7.8688,7.9079,800100.0
2012-02-22 11:50:00,8.09,8.1,8.08,8.09,464200.0,7.9079,7.9177,7.8981,7.9079,464200.0
2012-02-22 12:00:00,8.09,8.11,8.07,8.07,728700.0,7.9079,7.9275,7.8884,7.8884,728700.0
2012-02-22 12:10:00,8.08,8.08,8.07,8.08,122000.0,7.8981,7.8981,7.8884,7.8981,122000.0
2012-02-22 12:20:00,8.08,8.09,8.07,8.09,169000.0,7.8981,7.9079,7.8884,7.9079,169000.0
2012-02-22 12:30:00,8.09,8.09,8.05,8.07,407100.0,7.9079,7.9079,7.8688,7.8884,407100.0
2012-02-22 12:40:00,8.07,8.07,8.06,8.06,72600.0,7.8884,7.8884,7.8786,7.8786,72600.0
2012-02-22 12:50:00,8.06,8.07,8.06,8.06,111200.0,7.8786,7.8884,7.8786,7.8786,111200.0
2012-02-22 13:00:00,8.07,8.09,8.06,8.09,338500.0,7.8884,7.9079,7.8786,7.9079,338500.0
2012-02-22 13:10:00,8.09,8.1,8.08,8.1,702900.0,7.9079,7.9177,7.8981,7.9177,702900.0
2012-02-22 13:20:00,8.1,8.1,8.08,8.09,353000.0,7.9177,7.9177,7.8981,7.9079,353000.0
2012-02-22 13:30:00,8.1,8.1,8.08,8.08,316100.0,7.9177,7.9177,7.8981,7.8981,316100.0
2012-02-22 13:40:00,8.08,8.1,8.08,8.09,178900.0,7.8981,7.9177,7.8981,7.9079,178900.0
2012-02-22 13:50:00,8.09,8.12,8.08,8.11,600000.0,7.9079,7.9372,7.8981,7.9275,600000.0
2012-02-22 14:00:00,8.11,8.11,8.08,8.08,978400.0,7.9275,7.9275,7.8981,7.8981,978400.0
2012-02-22 14:10:00,8.08,8.1,8.08,8.08,156000.0,7.8981,7.9177,7.8981,7.8981,156000.0
2012-02-22 14:20:00,8.08,8.1,8.08,8.08,303500.0,7.8981,7.9177,7.8981,7.8981,303500.0
2012-02-22 14:30:00,8.09,8.09,8.06,8.07,189100.0,7.9079,7.9079,7.8786,7.8884,189100.0
2012-02-22 14:40:00,8.06,8.07,8.05,8.06,244800.0,7.8786,7.8884,7.8688,7.8786,244800.0
2012-02-22 14:50:00,8.05,8.07,8.05,8.05,599400.0,7.8688,7.8884,7.8688,7.8688,599400.0
2012-02-22 15:00:00,8.05,8.07,8.02,8.05,1072600.0,7.8688,7.8884,7.8395,7.8688,1072600.0
2012-02-22 15:10:00,8.06,8.08,8.05,8.06,611200.0,7.8786,7.8981,7.8688,7.8786,611200.0
2012-02-22 15:20:00,8.06,8.08,8.05,8.05,288900.0,7.8786,7.8981,7.8688,7.8688,288900.0
2012-02-22 15:30:00,8.06,8.08,8.05,8.08,605900.0,7.8786,7.8981,7.8688,7.8981,605900.0
2012-02-22 15:40:00,8.07,8.08,8.03,8.04,877400.0,7.8884,7.8981,7.8493,7.859,877400.0
2012-02-22 15:50:00,8.04,8.05,8.01,8.04,1520200.0,7.859,7.8688,7.8297,7.859,1520200.0
2012-02-23 09:30:00,8.03,8.03,7.76,7.77,1610000.0,7.8493,7.8493,7.5853,7.5951,1610000.0
2012-02-23 09:40:00,7.76,7.8,7.74,7.77,1440500.0,7.5853,7.6244,7.5658,7.5951,1440500.0
2012-02-23 09:50:00,7.77,7.82,7.74,7.8,1396600.0,7.5951,7.644,7.5658,7.6244,1396600.0
2012-02-23 10:00:00,7.79,7.84,7.79,7.83,1334900.0,7.6147,7.6635,7.6147,7.6538,1334900.0
2012-02-23 10:10:00,7.83,8.0,7.78,7.87,1153000.0,7.6538,7.8199,7.6049,7.6929,1153000.0
2012-02-23 10:20:00,7.87,7.87,7.81,7.82,1076700.0,7.6929,7.6929,7.6342,7.644,1076700.0
2012-02-23 10:30:00,7.82,7.85,7.81,7.81,619700.0,7.644,7.6733,7.6342,7.6342,619700.0
2012-02-23 10:40:00,7.82,7.84,7.82,7.84,283600.0,7.644,7.6635,7.644,7.6635,283600.0
2012-02-23 10:50:00,7.84,7.86,7.8,7.85,530600.0,7.6635,7.6831,7.6244,7.6733,530600.0
2012-02-23 11:00:00,7.86,7.89,7.82,7.83,1220700.0,7.6831,7.7124,7.644,7.6538,1220700.0
2012-02-23 11:10:00,7.83,7.88,7.82,7.87,694900.0,7.6538,7.7026,7.644,7.6929,694900.0
2012-02-23 11:20:00,7.86,7.87,7.83,7.86,1553500.0,7.6831,7.6929,7.6538,7.6831,1553500.0
2012-02-23 11:30:00,7.86,7.86,7.82,7.82,350900.0,7.6831,7.6831,7.644,7.644,350900.0
2012-02-23 11:40:00,7.82,7.83,7.82,7.82,187900.0,7.644,7.6538,7.644,7.644,187900.0
2012-02-23 11:50:00,7.83,7.83,7.81,7.82,215700.0,7.6538,7.6538,7.6342,7.644,215700.0
2012-02-23 12:00:00,7.81,7.82,7.8,7.81,212800.0,7.6342,7.644,7.6244,7.6342,212800.0
2012-02-23 12:10:00,7.81,7.82,7.77,7.78,422800.0,7.6342,7.644,7.5951,7.6049,422800.0
2012-02-23 12:20:00,7.78,7.8,7.77,7.8,415200.0,7.6049,7.6244,7.5951,7.6244,415200.0
2012-02-23 12:30:00,7.8,7.81,7.79,7.8,376600.0,7.6244,7.6342,7.6147,7.6244,376600.0
2012-02-23 12:40:00,7.8,7.8,7.77,7.78,632900.0,7.6244,7.6244,7.5951,7.6049,632900.0
2012-02-23 12:50:00,7.79,7.79,7.78,7.79,191500.0,7.6147,7.6147,7.6049,7.6147,191500.0
2012-02-23 13:00:00,7.79,7.79,7.76,7.76,341000.0,7.6147,7.6147,7.5853,7.5853,341000.0
2012-02-23 13:10:00,7.76,7.8,7.76,7.8,350600.0,7.5853,7.6244,7.5853,7.6244,350600.0
2012-02-23 13:20:00,7.79,7.8,7.77,7.79,561500.0,7.6147,7.6244,7.5951,7.6147,561500.0
2012-02-23 13:30:00,7.79,7.79,7.76,7.76,413100.0,7.6147,7.6147,7.5853,7.5853,413100.0
2012-02-23 13:40:00,7.76,7.8,7.76,7.79,476400.0,7.5853,7.6244,7.5853,7.6147,476400.0
2012-02-23 13:50:00,7.79,7.81,7.78,7.8,532600.0,7.6147,7.6342,7.6049,7.6244,532600.0
2012-02-23 14:00:00,7.8,7.8,7.76,7.78,625500.0,7.6244,7.6244,7.5853,7.6049,625500.0
2012-02-23 14:10:00,7.78,7.78,7.77,7.78,491100.0,7.6049,7.6049,7.5951,7.6049,491100.0
2012-02-23 14:20:00,7.77,7.78,7.76,7.76,416500.0,7.5951,7.6049,7.5853,7.5853,416500.0
2012-02-23 14:30:00,7.77,7.8,7.76,7.8,538100.0,7.5951,7.6244,7.5853,7.6244,538100.0
2012-02-23 14:40:00,7.8,7.8,7.77,7.78,347200.0,7.6244,7.6244,7.5951,7.6049,347200.0
2012-02-23 14:50:00,7.77,7.78,7.77,7.78,196200.0,7.5951,7.6049,7.5951,7.6049,196200.0
2012-02-23 15:00:00,7.78,7.79,7.75,7.79,871000.0,7.6049,7.6147,7.5756,7.6147,871000.0
2012-02-23 15:10:00,7.79,7.83,7.78,7.82,1268000.0,7.6147,7.6538,7.6049,7.644,1268000.0
2012-02-23 15:20:00,7.82,7.83,7.81,7.81,847500.0,7.644,7.6538,7.6342,7.6342,847500.0
2012-02-23 15:30:00,7.81,7.84,7.81,7.83,927600.0,7.6342,7.6635,7.6342,7.6538,927600.0
2012-02-23 15:40:00,7.83,7.86,7.82,7.84,1465800.0,7.6538,7.6831,7.644,7.6635,1465800.0
2012-02-23 15:50:00,7.85,7.85,7.79,7.84,3512500.0,7.6733,7.6733,7.6147,7.6635,3512500.0
2012-02-24 09:30:00,7.89,8.07,7.88,7.99,1616100.0,7.7124,7.8884,7.7026,7.8102,1616100.0
2012-02-24 09:40:00,7.98,7.99,7.93,7.93,1136600.0,7.8004,7.8102,7.7515,7.7515,1136600.0
2012-02-24 09:50:00,7.93,7.98,7.93,7.98,529300.0,7.7515,7.8004,7.7515,7.8004,529300.0
2012-02-24 10:00:00,7.98,7.99,7.95,7.98,548900.0,7.8004,7.8102,7.7711,7.8004,548900.0
2012-02-24 10:10:00,7.98,7.98,7.95,7.97,317700.0,7.8004,7.8004,7.7711,7.7906,317700.0
2012-02-24 10:20:00,7.97,7.97,7.9,7.91,528000.0,7.7906,7.7906,7.7222,7.732,528000.0
2012-02-24 10:30:00,7.91,7.93,7.9,7.91,290100.0,7.732,7.7515,7.7222,7.732,290100.0
2012-02-24 10:40:00,7.9,7.92,7.89,7.89,267400.0,7.7222,7.7417,7.7124,7.7124,267400.0
2012-02-24 10:50:00,7.9,7.91,7.86,7.87,507700.0,7.7222,7.732,7.6831,7.6929,507700.0
2012-02-24 11:00:00,7.87,7.91,7.85,7.9,539200.0,7.6929,7.732,7.6733,7.7222,539200.0
2012-02-24 11:10:00,7.89,7.9,7.85,7.87,771600.0,7.7124,7.7222,7.6733,7.6929,771600.0
2012-02-24 11:20:00,7.87,7.88,7.86,7.88,93100.0,7.6929,7.7026,7.6831,7.7026,93100.0
2012-02-24 11:30:00,7.88,7.88,7.87,7.88,111400.0,7.7026,7.7026,7.6929,7.7026,111400.0
2012-02-24 11:40:00,7.88,7.91,7.87,7.91,294700.0,7.7026,7.732,7.6929,7.732,294700.0
2012-02-24 11:50:00,7.9,7.93,7.9,7.91,449200.0,7.7222,7.7515,7.7222,7.732,449200.0
2012-02-24 12:00:00,7.91,7.91,7.89,7.9,314200.0,7.732,7.732,7.7124,7.7222,314200.0
2012-02-24 12:10:00,7.9,7.9,7.88,7.89,134600.0,7.7222,7.7222,7.7026,7.7124,134600.0
2012-02-24 12:20:00,7.89,7.91,7.88,7.91,323400.0,7.7124,7.732,7.7026,7.732,323400.0
2012-02-24 12:30:00,7.9,7.91,7.88,7.88,424200.0,7.7222,7.732,7.7026,7.7026,424200.0
2012-02-24 12:40:00,7.88,7.93,7.88,7.93,253200.0,7.7026,7.7515,7.7026,7.7515,253200.0
2012-02-24 12:50:00,7.93,8.0,7.93,7.97,1066600.0,7.7515,7.8199,7.7515,7.7906,1066600.0
2012-02-24 13:00:00,7.97,7.99,7.96,7.98,239400.0,7.7906,7.8102,7.7808,7.8004,239400.0
2012-02-24 13:10:00,7.98,8.0,7.97,7.98,436700.0,7.8004,7.8199,7.7906,7.8004,436700.0
2012-02-24 13:20:00,7.98,7.98,7.96,7.96,65800.0,7.8004,7.8004,7.7808,7.7808,65800.0
2012-02-24 13:30:00,7.96,7.97,7.95,7.97,127800.0,7.7808,7.7906,7.7711,7.7906,127800.0
2012-02-24 13:40:00,7.96,7.97,7.96,7.96,49800.0,7.7808,7.7906,7.7808,7.7808,49800.0
2012-02-24 13:50:00,7.96,7.98,7.96,7.97,128400.0,7.7808,7.8004,7.7808,7.7906,128400.0
2012-02-24 14:00:00,7.98,7.99,7.98,7.98,166800.0,7.8004,7.8102,7.8004,7.8004,166800.0
2012-02-24 14:10:00,7.98,7.99,7.97,7.97,171100.0,7.8004,7.8102,7.7906,7.7906,171100.0
2012-02-24 14:20:00,7.98,7.98,7.95,7.95,259800.0,7.8004,7.8004,7.7711,7.7711,259800.0
2012-02-24 14:30:00,7.96,7.96,7.93,7.95,435600.0,7.7808,7.7808,7.7515,7.7711,435600.0
2012-02-24 14:40:00,7.95,7.96,7.94,7.95,169200.0,7.7711,7.7808,7.7613,7.7711,169200.0
2012-02-24 14:50:00,7.95,7.96,7.93,7.96,262900.0,7.7711,7.7808,7.7515,7.7808,262900.0
2012-02-24 15:00:00,7.96,7.96,7.95,7.96,110900.0,7.7808,7.7808,7.7711,7.7808,110900.0
2012-02-24 15:10:00,7.96,7.96,7.94,7.95,464300.0,7.7808,7.7808,7.7613,7.7711,464300.0
2012-02-24 15:20:00,7.95,7.95,7.94,7.95,216500.0,7.7711,7.7711,7.7613,7.7711,216500.0
2012-02-24 15:30:00,7.95,7.95,7.93,7.94,463200.0,7.7711,7.7711,7.7515,7.7613,463200.0
2012-02-24 15:40:00,7.93,7.95,7.93,7.93,388700.0,7.7515,7.7711,7.7515,7.7515,388700.0
2012-02-24 15:50:00,7.94,7.95,7.93,7.95,911100.0,7.7613,7.7711,7.7515,7.7711,911100.0
2012-02-27 09:30:00,8.35,8.49,8.31,8.46,5681200.0,8.1621,8.2989,8.123,8.2696,5681200.0
2012-02-27 09:40:00,8.46,8.49,8.39,8.4,4717500.0,8.2696,8.2989,8.2012,8.2109,4717500.0
2012-02-27 09:50:00,8.4,8.48,8.39,8.43,2988900.0,8.2109,8.2891,8.2012,8.2403,2988900.0
2012-02-27 10:00:00,8.43,8.47,8.42,8.45,1518700.0,8.2403,8.2794,8.2305,8.2598,1518700.0
2012-02-27 10:10:00,8.45,8.56,8.44,8.56,3423700.0,8.2598,8.3673,8.25,8.3673,3423700.0
2012-02-27 10:20:00,8.56,8.63,8.54,8.6,2258600.0,8.3673,8.4358,8.3478,8.4064,2258600.0
2012-02-27 10:30:00,8.61,8.62,8.55,8.6,1256900.0,8.4162,8.426,8.3576,8.4064,1256900.0
2012-02-27 10:40:00,8.61,8.7,8.6,8.65,2360400.0,8.4162,8.5042,8.4064,8.4553,2360400.0
2012-02-27 10:50:00,8.66,8.69,8.62,8.64,2491100.0,8.4651,8.4944,8.426,8.4455,2491100.0
2012-02-27 11:00:00,8.64,8.71,8.64,8.71,649600.0,8.4455,8.514,8.4455,8.514,649600.0
2012-02-27 11:10:00,8.71,8.76,8.68,8.76,3747900.0,8.514,8.5628,8.4846,8.5628,3747900.0
2012-02-27 11:20:00,8.75,8.79,8.69,8.69,1708300.0,8.5531,8.5922,8.4944,8.4944,1708300.0
2012-02-27 11:30:00,8.69,8.7,8.66,8.66,949200.0,8.4944,8.5042,8.4651,8.4651,949200.0
2012-02-27 11:40:00,8.66,8.7,8.66,8.68,654700.0,8.4651,8.5042,8.4651,8.4846,654700.0
2012-02-27 11:50:00,8.67,8.69,8.62,8.62,1334300.0,8.4749,8.4944,8.426,8.426,1334300.0
2012-02-27 12:00:00,8.62,8.65,8.62,8.62,766600.0,8.426,8.4553,8.426,8.426,766600.0
2012-02-27 12:10:00,8.62,8.63,8.59,8.59,830800.0,8.426,8.4358,8.3967,8.3967,830800.0
2012-02-27 12:20:00,8.59,8.62,8.58,8.62,572500.0,8.3967,8.426,8.3869,8.426,572500.0
2012-02-27 12:30:00,8.62,8.62,8.57,8.58,976000.0,8.426,8.426,8.3771,8.3869,976000.0
2012-02-27 12:40:00,8.57,8.58,8.56,8.58,337100.0,8.3771,8.3869,8.3673,8.3869,337100.0
2012-02-27 12:50:00,8.57,8.6,8.55,8.57,735000.0,8.3771,8.4064,8.3576,8.3771,735000.0
2012-02-27 13:00:00,8.56,8.61,8.56,8.6,1099000.0,8.3673,8.4162,8.3673,8.4064,1099000.0
2012-02-27 13:10:00,8.6,8.62,8.58,8.6,787500.0,8.4064,8.426,8.3869,8.4064,787500.0
2012-02-27 13:20:00,8.6,8.6,8.52,8.53,775300.0,8.4064,8.4064,8.3282,8.338,775300.0
2012-02-27 13:30:00,8.52,8.55,8.5,8.52,1537400.0,8.3282,8.3576,8.3087,8.3282,1537400.0
2012-02-27 13:40:00,8.53,8.53,8.48,8.49,581900.0,8.338,8.338,8.2891,8.2989,581900.0
2012-02-27 13:50:00,8.49,8.5,8.4,8.43,1655200.0,8.2989,8.3087,8.2109,8.2403,1655200.0
2012-02-27 14:00:00,8.43,8.52,8.43,8.49,2238000.0,8.2403,8.3282,8.2403,8.2989,2238000.0
2012-02-27 14:10:00,8.49,8.51,8.48,8.51,436800.0,8.2989,8.3185,8.2891,8.3185,436800.0
2012-02-27 14:20:00,8.51,8.56,8.5,8.55,515000.0,8.3185,8.3673,8.3087,8.3576,515000.0
2012-02-27 14:30:00,8.55,8.57,8.53,8.53,351600.0,8.3576,8.3771,8.338,8.338,351600.0
2012-02-27 14:40:00,8.53,8.56,8.53,8.54,333300.0,8.338,8.3673,8.338,8.3478,333300.0
2012-02-27 14:50:00,8.54,8.55,8.53,8.54,298300.0,8.3478,8.3576,8.338,8.3478,298300.0
2012-02-27 15:00:00,8.54,8.6,8.54,8.6,815800.0,8.3478,8.4064,8.3478,8.4064,815800.0
2012-02-27 15:10:00,8.6,8.6,8.55,8.57,698400.0,8.4064,8.4064,8.3576,8.3771,698400.0
2012-02-27 15:20:00,8.57,8.59,8.53,8.53,779700.0,8.3771,8.3967,8.338,8.338,779700.0
2012-02-27 15:30:00,8.54,8.6,8.53,8.58,1146100.0,8.3478,8.4064,8.338,8.3869,1146100.0
2012-02-27 15:40:00,8.59,8.6,8.55,8.56,1139500.0,8.3967,8.4064,8.3576,8.3673,1139500.0
2012-02-27 15:50:00,8.55,8.57,8.55,8.56,2059300.0,8.3576,8.3771,8.3576,8.3673,2059300.0
2012-02-28 09:30:00,8.84,8.95,8.77,8.9,5624800.0,8.641,8.7486,8.5726,8.6997,5624800.0
2012-02-28 09:40:00,8.89,8.97,8.89,8.96,3490600.0,8.6899,8.7681,8.6899,8.7583,3490600.0
2012-02-28 09:50:00,8.96,9.14,8.95,9.11,5203000.0,8.7583,8.9343,8.7486,8.905,5203000.0
2012-02-28 10:00:00,9.11,9.16,8.99,9.0,4679300.0,8.905,8.9538,8.7877,8.7974,4679300.0
2012-02-28 10:10:00,9.01,9.03,8.97,8.99,3896600.0,8.8072,8.8268,8.7681,8.7877,3896600.0
2012-02-28 10:20:00,8.99,9.01,8.93,8.95,2200800.0,8.7877,8.8072,8.729,8.7486,2200800.0
2012-02-28 10:30:00,8.95,8.97,8.93,8.94,1964300.0,8.7486,8.7681,8.729,8.7388,1964300.0
2012-02-28 10:40:00,8.94,8.98,8.91,8.96,1409400.0,8.7388,8.7779,8.7095,8.7583,1409400.0
2012-02-28 10:50:00,8.96,9.02,8.93,9.02,2286500.0,8.7583,8.817,8.729,8.817,2286500.0
2012-02-28 11:00:00,9.02,9.02,8.96,9.02,2790500.0,8.817,8.817,8.7583,8.817,2790500.0
2012-02-28 11:10:00,9.02,9.04,9.0,9.01,1129000.0,8.817,8.8365,8.7974,8.8072,1129000.0
2012-02-28 11:20:00,9.02,9.07,9.01,9.04,1674300.0,8.817,8.8659,8.8072,8.8365,1674300.0
2012-02-28 11:30:00,9.05,9.05,9.02,9.04,612300.0,8.8463,8.8463,8.817,8.8365,612300.0
2012-02-28 11:40:00,9.04,9.08,9.02,9.07,1033100.0,8.8365,8.8756,8.817,8.8659,1033100.0
2012-02-28 11:50:00,9.08,9.14,9.06,9.1,1718900.0,8.8756,8.9343,8.8561,8.8952,1718900.0
2012-02-28 12:00:00,9.09,9.13,9.09,9.1,714200.0,8.8854,8.9245,8.8854,8.8952,714200.0
2012-02-28 12:10:00,9.1,9.12,9.06,9.12,1755700.0,8.8952,8.9147,8.8561,8.9147,1755700.0
2012-02-28 12:20:00,9.12,9.15,9.11,9.12,1151700.0,8.9147,8.9441,8.905,8.9147,1151700.0
2012-02-28 12:30:00,9.12,9.12,9.09,9.12,370200.0,8.9147,8.9147,8.8854,8.9147,370200.0
2012-02-28 12:40:00,9.12,9.15,9.11,9.13,679300.0,8.9147,8.9441,8.905,8.9245,679300.0
2012-02-28 12:50:00,9.14,9.14,9.1,9.1,490500.0,8.9343,8.9343,8.8952,8.8952,490500.0
2012-02-28 13:00:00,9.1,9.11,9.02,9.02,842700.0,8.8952,8.905,8.817,8.817,842700.0
2012-02-28 13:10:00,9.03,9.09,9.01,9.08,1137000.0,8.8268,8.8854,8.8072,8.8756,1137000.0
2012-02-28 13:20:00,9.07,9.09,9.06,9.06,902800.0,8.8659,8.8854,8.8561,8.8561,902800.0
2012-02-28 13:30:00,9.06,9.07,9.03,9.04,675600.0,8.8561,8.8659,8.8268,8.8365,675600.0
2012-02-28 13:40:00,9.07,9.07,9.04,9.04,649000.0,8.8659,8.8659,8.8365,8.8365,649000.0
2012-02-28 13:50:00,9.04,9.06,8.99,9.03,1773500.0,8.8365,8.8561,8.7877,8.8268,1773500.0
2012-02-28 14:00:00,9.04,9.05,9.02,9.04,866700.0,8.8365,8.8463,8.817,8.8365,866700.0
2012-02-28 14:10:00,9.04,9.05,9.01,9.03,941500.0,8.8365,8.8463,8.8072,8.8268,941500.0
2012-02-28 14:20:00,9.03,9.05,9.0,9.0,806000.0,8.8268,8.8463,8.7974,8.7974,806000.0
2012-02-28 14:30:00,9.0,9.01,8.96,8.98,810300.0,8.7974,8.8072,8.7583,8.7779,810300.0
2012-02-28 14:40:00,8.99,8.99,8.96,8.98,801700.0,8.7877,8.7877,8.7583,8.7779,801700.0
2012-02-28 14:50:00,8.98,9.0,8.97,9.0,468400.0,8.7779,8.7974,8.7681,8.7974,468400.0
2012-02-28 15:00:00,9.0,9.01,8.98,8.99,547800.0,8.7974,8.8072,8.7779,8.7877,547800.0
2012-02-28 15:10:00,8.98,9.01,8.97,9.0,845300.0,8.7779,8.8072,8.7681,8.7974,845300.0
2012-02-28 15:20:00,8.99,9.0,8.96,8.97,601200.0,8.7877,8.7974,8.7583,8.7681,601200.0
2012-02-28 15:30:00,8.97,8.97,8.91,8.92,2069200.0,8.7681,8.7681,8.7095,8.7192,2069200.0
2012-02-28 15:40:00,8.93,8.94,8.89,8.91,2492700.0,8.729,8.7388,8.6899,8.7095,2492700.0
2012-02-28 15:50:00,8.91,8.91,8.86,8.88,3317000.0,8.7095,8.7095,8.6606,8.6801,3317000.0
2012-02-29 09:30:00,9.07,9.1,9.0,9.04,2596700.0,8.8659,8.8952,8.7974,8.8365,2596700.0
2012-02-29 09:40:00,9.04,9.07,9.0,9.05,1046300.0,8.8365,8.8659,8.7974,8.8463,1046300.0
2012-02-29 09:50:00,9.05,9.05,8.94,8.95,1601700.0,8.8463,8.8463,8.7388,8.7486,1601700.0
2012-02-29 10:00:00,8.94,8.98,8.92,8.94,1179600.0,8.7388,8.7779,8.7192,8.7388,1179600.0
2012-02-29 10:10:00,8.95,8.95,8.82,8.85,2206900.0,8.7486,8.7486,8.6215,8.6508,2206900.0
2012-02-29 10:20:00,8.84,8.85,8.8,8.82,1045700.0,8.641,8.6508,8.6019,8.6215,1045700.0
2012-02-29 10:30:00,8.81,8.82,8.8,8.8,862400.0,8.6117,8.6215,8.6019,8.6019,862400.0
2012-02-29 10:40:00,8.8,8.81,8.63,8.64,2044700.0,8.6019,8.6117,8.4358,8.4455,2044700.0
2012-02-29 10:50:00,8.65,8.73,8.57,8.72,2240600.0,8.4553,8.5335,8.3771,8.5237,2240600.0
2012-02-29 11:00:00,8.73,8.85,8.7,8.84,2238400.0,8.5335,8.6508,8.5042,8.641,2238400.0
2012-02-29 11:10:00,8.83,8.85,8.79,8.82,1858000.0,8.6313,8.6508,8.5922,8.6215,1858000.0
2012-02-29 11:20:00,8.83,8.83,8.78,8.79,1272000.0,8.6313,8.6313,8.5824,8.5922,1272000.0
2012-02-29 11:30:00,8.78,8.82,8.78,8.81,537400.0,8.5824,8.6215,8.5824,8.6117,537400.0
2012-02-29 11:40:00,8.8,8.86,8.8,8.84,1833900.0,8.6019,8.6606,8.6019,8.641,1833900.0
2012-02-29 11:50:00,8.85,8.87,8.81,8.81,760300.0,8.6508,8.6704,8.6117,8.6117,760300.0
2012-02-29 12:00:00,8.82,8.82,8.71,8.75,538500.0,8.6215,8.6215,8.514,8.5531,538500.0
2012-02-29 12:10:00,8.74,8.78,8.74,8.78,566200.0,8.5433,8.5824,8.5433,8.5824,566200.0
2012-02-29 12:20:00,8.78,8.78,8.75,8.76,247500.0,8.5824,8.5824,8.5531,8.5628,247500.0
2012-02-29 12:30:00,8.75,8.76,8.75,8.75,282400.0,8.5531,8.5628,8.5531,8.5531,282400.0
2012-02-29 12:40:00,8.75,8.76,8.69,8.71,1509400.0,8.5531,8.5628,8.4944,8.514,1509400.0
2012-02-29 12:50:00,8.71,8.72,8.7,8.7,160000.0,8.514,8.5237,8.5042,8.5042,160000.0
2012-02-29 13:00:00,8.71,8.74,8.67,8.74,643000.0,8.514,8.5433,8.4749,8.5433,643000.0
2012-02-29 13:10:00,8.74,8.74,8.7,8.71,484700.0,8.5433,8.5433,8.5042,8.514,484700.0
2012-02-29 13:20:00,8.71,8.75,8.7,8.72,630500.0,8.514,8.5531,8.5042,8.5237,630500.0
2012-02-29 13:30:00,8.72,8.73,8.69,8.7,341300.0,8.5237,8.5335,8.4944,8.5042,341300.0
2012-02-29 13:40:00,8.7,8.74,8.7,8.71,690800.0,8.5042,8.5433,8.5042,8.514,690800.0
2012-02-29 13:50:00,8.71,8.74,8.71,8.74,739900.0,8.514,8.5433,8.514,8.5433,739900.0
2012-02-29 14:00:00,8.73,8.75,8.72,8.72,592400.0,8.5335,8.5531,8.5237,8.5237,592400.0
2012-02-29 14:10:00,8.72,8.73,8.69,8.7,242700.0,8.5237,8.5335,8.4944,8.5042,242700.0
2012-02-29 14:20:00,8.7,8.7,8.68,8.69,256500.0,8.5042,8.5042,8.4846,8.4944,256500.0
2012-02-29 14:30:00,8.69,8.69,8.63,8.63,610800.0,8.4944,8.4944,8.4358,8.4358,610800.0
2012-02-29 14:40:00,8.63,8.64,8.6,8.62,711800.0,8.4358,8.4455,8.4064,8.426,711800.0
2012-02-29 14:50:00,8.62,8.62,8.59,8.61,807300.0,8.426,8.426,8.3967,8.4162,807300.0
2012-02-29 15:00:00,8.61,8.63,8.59,8.6,815500.0,8.4162,8.4358,8.3967,8.4064,815500.0
2012-02-29 15:10:00,8.6,8.64,8.59,8.62,753700.0,8.4064,8.4455,8.3967,8.426,753700.0
2012-02-29 15:20:00,8.63,8.63,8.57,8.57,713600.0,8.4358,8.4358,8.3771,8.3771,713600.0
2012-02-29 15:30:00,8.58,8.6,8.55,8.55,868800.0,8.3869,8.4064,8.3576,8.3576,868800.0
2012-02-29 15:40:00,8.55,8.59,8.51,8.58,2351000.0,8.3576,8.3967,8.3185,8.3869,2351000.0
2012-02-29 15:50:00,8.57,8.58,8.54,8.56,3130100.0,8.3771,8.3869,8.3478,8.3673,3130100.0
2012-03-01 09:30:00,8.61,8.67,8.56,8.67,1362500.0,8.4162,8.4749,8.3673,8.4749,1362500.0
2012-03-01 09:40:00,8.67,8.71,8.61,8.66,1259900.0,8.4749,8.514,8.4162,8.4651,1259900.0
2012-03-01 09:50:00,8.67,8.75,8.67,8.72,839200.0,8.4749,8.5531,8.4749,8.5237,839200.0
2012-03-01 10:00:00,8.71,8.71,8.58,8.67,1512300.0,8.514,8.514,8.3869,8.4749,1512300.0
2012-03-01 10:10:00,8.67,8.73,8.64,8.7,1088900.0,8.4749,8.5335,8.4455,8.5042,1088900.0
2012-03-01 10:20:00,8.7,8.75,8.69,8.72,1176400.0,8.5042,8.5531,8.4944,8.5237,1176400.0
2012-03-01 10:30:00,8.71,8.71,8.62,8.64,679500.0,8.514,8.514,8.426,8.4455,679500.0
2012-03-01 10:40:00,8.64,8.65,8.59,8.59,566900.0,8.4455,8.4553,8.3967,8.3967,566900.0
2012-03-01 10:50:00,8.59,8.6,8.53,8.53,835000.0,8.3967,8.4064,8.338,8.338,835000.0
2012-03-01 11:00:00,8.53,8.63,8.53,8.57,1607900.0,8.338,8.4358,8.338,8.3771,1607900.0
2012-03-01 11:10:00,8.57,8.64,8.54,8.62,812400.0,8.3771,8.4455,8.3478,8.426,812400.0
2012-03-01 11:20:00,8.63,8.64,8.56,8.63,702500.0,8.4358,8.4455,8.3673,8.4358,702500.0
2012-03-01 11:30:00,8.63,8.65,8.61,8.63,453500.0,8.4358,8.4553,8.4162,8.4358,453500.0
2012-03-01 11:40:00,8.63,8.64,8.62,8.62,402200.0,8.4358,8.4455,8.426,8.426,402200.0
2012-03-01 11:50:00,8.63,8.63,8.59,8.6,364500.0,8.4358,8.4358,8.3967,8.4064,364500.0
2012-03-01 12:00:00,8.6,8.61,8.59,8.59,336800.0,8.4064,8.4162,8.3967,8.3967,336800.0
2012-03-01 12:10:00,8.6,8.62,8.59,8.59,333200.0,8.4064,8.426,8.3967,8.3967,333200.0
2012-03-01 12:20:00,8.59,8.74,8.57,8.74,3384400.0,8.3967,8.5433,8.3771,8.5433,3384400.0
2012-03-01 12:30:00,8.74,8.78,8.72,8.78,1569400.0,8.5433,8.5824,8.5237,8.5824,1569400.0
2012-03-01 12:40:00,8.78,8.84,8.77,8.83,1262700.0,8.5824,8.641,8.5726,8.6313,1262700.0
2012-03-01 12:50:00,8.83,8.83,8.77,8.79,742100.0,8.6313,8.6313,8.5726,8.5922,742100.0
2012-03-01 13:00:00,8.79,8.81,8.78,8.81,455400.0,8.5922,8.6117,8.5824,8.6117,455400.0
2012-03-01 13:10:00,8.81,8.81,8.77,8.8,518600.0,8.6117,8.6117,8.5726,8.6019,518600.0
2012-03-01 13:20:00,8.8,8.84,8.79,8.83,854400.0,8.6019,8.641,8.5922,8.6313,854400.0
2012-03-01 13:30:00,8.83,8.83,8.79,8.8,383500.0,8.6313,8.6313,8.5922,8.6019,383500.0
2012-03-01 13:40:00,8.79,8.81,8.74,8.74,938500.0,8.5922,8.6117,8.5433,8.5433,938500.0
2012-03-01 13:50:00,8.74,8.75,8.64,8.69,1543400.0,8.5433,8.5531,8.4455,8.4944,1543400.0
2012-03-01 14:00:00,8.69,8.74,8.69,8.74,729600.0,8.4944,8.5433,8.4944,8.5433,729600.0
2012-03-01 14:10:00,8.74,8.76,8.73,8.76,508100.0,8.5433,8.5628,8.5335,8.5628,508100.0
2012-03-01 14:20:00,8.76,8.76,8.72,8.72,417600.0,8.5628,8.5628,8.5237,8.5237,417600.0
2012-03-01 14:30:00,8.72,8.73,8.7,8.7,270600.0,8.5237,8.5335,8.5042,8.5042,270600.0
2012-03-01 14:40:00,8.7,8.73,8.7,8.72,337000.0,8.5042,8.5335,8.5042,8.5237,337000.0
2012-03-01 14:50:00,8.73,8.74,8.71,8.74,332800.0,8.5335,8.5433,8.514,8.5433,332800.0
2012-03-01 15:00:00,8.74,8.76,8.7,8.7,507400.0,8.5433,8.5628,8.5042,8.5042,507400.0
2012-03-01 15:10:00,8.7,8.74,8.66,8.66,750400.0,8.5042,8.5433,8.4651,8.4651,750400.0
2012-03-01 15:20:00,8.66,8.71,8.65,8.71,504500.0,8.4651,8.514,8.4553,8.514,504500.0
2012-03-01 15:30:00,8.71,8.71,8.65,8.68,606900.0,8.514,8.514,8.4553,8.4846,606900.0
2012-03-01 15:40:00,8.67,8.7,8.67,8.7,425900.0,8.4749,8.5042,8.4749,8.5042,425900.0
2012-03-01 15:50:00,8.7,8.71,8.69,8.7,1344000.0,8.5042,8.514,8.4944,8.5042,1344000.0
2012-03-02 09:30:00,8.74,8.77,8.72,8.77,889100.0,8.5433,8.5726,8.5237,8.5726,889100.0
2012-03-02 09:40:00,8.78,8.8,8.74,8.74,644800.0,8.5824,8.6019,8.5433,8.5433,644800.0
2012-03-02 09:50:00,8.74,8.85,8.74,8.82,1859900.0,8.5433,8.6508,8.5433,8.6215,1859900.0
2012-03-02 10:00:00,8.83,8.86,8.81,8.83,929300.0,8.6313,8.6606,8.6117,8.6313,929300.0
2012-03-02 10:10:00,8.83,8.91,8.82,8.89,1230500.0,8.6313,8.7095,8.6215,8.6899,1230500.0
2012-03-02 10:20:00,8.89,8.89,8.85,8.85,692500.0,8.6899,8.6899,8.6508,8.6508,692500.0
2012-03-02 10:30:00,8.85,8.86,8.79,8.8,1134900.0,8.6508,8.6606,8.5922,8.6019,1134900.0
2012-03-02 10:40:00,8.79,8.8,8.75,8.77,756100.0,8.5922,8.6019,8.5531,8.5726,756100.0
2012-03-02 10:50:00,8.78,8.83,8.78,8.8,655100.0,8.5824,8.6313,8.5824,8.6019,655100.0
2012-03-02 11:00:00,8.8,8.82,8.77,8.78,865300.0,8.6019,8.6215,8.5726,8.5824,865300.0
2012-03-02 11:10:00,8.78,8.78,8.7,8.76,1170500.0,8.5824,8.5824,8.5042,8.5628,1170500.0
2012-03-02 11:20:00,8.76,8.8,8.75,8.8,425000.0,8.5628,8.6019,8.5531,8.6019,425000.0
2012-03-02 11:30:00,8.8,8.81,8.79,8.79,263500.0,8.6019,8.6117,8.5922,8.5922,263500.0
2012-03-02 11:40:00,8.8,8.8,8.73,8.76,536100.0,8.6019,8.6019,8.5335,8.5628,536100.0
2012-03-02 11:50:00,8.76,8.77,8.73,8.75,334800.0,8.5628,8.5726,8.5335,8.5531,334800.0
2012-03-02 12:00:00,8.76,8.76,8.72,8.73,298100.0,8.5628,8.5628,8.5237,8.5335,298100.0
2012-03-02 12:10:00,8.73,8.74,8.69,8.69,304800.0,8.5335,8.5433,8.4944,8.4944,304800.0
2012-03-02 12:20:00,8.7,8.7,8.67,8.69,405800.0,8.5042,8.5042,8.4749,8.4944,405800.0
2012-03-02 12:30:00,8.68,8.71,8.68,8.71,426500.0,8.4846,8.514,8.4846,8.514,426500.0
2012-03-02 12:40:00,8.7,8.72,8.7,8.71,250700.0,8.5042,8.5237,8.5042,8.514,250700.0
2012-03-02 12:50:00,8.71,8.72,8.7,8.72,284900.0,8.514,8.5237,8.5042,8.5237,284900.0
2012-03-02 13:00:00,8.71,8.72,8.69,8.71,1360800.0,8.514,8.5237,8.4944,8.514,1360800.0
2012-03-02 13:10:00,8.71,8.71,8.67,8.69,510700.0,8.514,8.514,8.4749,8.4944,510700.0
2012-03-02 13:20:00,8.68,8.69,8.63,8.66,832800.0,8.4846,8.4944,8.4358,8.4651,832800.0
2012-03-02 13:30:00,8.66,8.68,8.65,8.66,459400.0,8.4651,8.4846,8.4553,8.4651,459400.0
2012-03-02 13:40:00,8.65,8.66,8.62,8.62,296900.0,8.4553,8.4651,8.426,8.426,296900.0
2012-03-02 13:50:00,8.63,8.65,8.62,8.64,360900.0,8.4358,8.4553,8.426,8.4455,360900.0
2012-03-02 14:00:00,8.64,8.64,8.63,8.64,184400.0,8.4455,8.4455,8.4358,8.4455,184400.0
2012-03-02 14:10:00,8.63,8.68,8.63,8.68,364300.0,8.4358,8.4846,8.4358,8.4846,364300.0
2012-03-02 14:20:00,8.68,8.69,8.67,8.68,677800.0,8.4846,8.4944,8.4749,8.4846,677800.0
2012-03-02 14:30:00,8.68,8.68,8.67,8.68,215900.0,8.4846,8.4846,8.4749,8.4846,215900.0
2012-03-02 14:40:00,8.68,8.69,8.66,8.68,201600.0,8.4846,8.4944,8.4651,8.4846,201600.0
2012-03-02 14:50:00,8.67,8.68,8.66,8.67,242200.0,8.4749,8.4846,8.4651,8.4749,242200.0
2012-03-02 15:00:00,8.66,8.69,8.65,8.67,453000.0,8.4651,8.4944,8.4553,8.4749,453000.0
2012-03-02 15:10:00,8.67,8.67,8.66,8.67,136200.0,8.4749,8.4749,8.4651,8.4749,136200.0
2012-03-02 15:20:00,8.67,8.67,8.65,8.66,296500.0,8.4749,8.4749,8.4553,8.4651,296500.0
2012-03-02 15:30:00,8.66,8.67,8.64,8.64,734900.0,8.4651,8.4749,8.4455,8.4455,734900.0
2012-03-02 15:40:00,8.64,8.65,8.63,8.65,443700.0,8.4455,8.4553,8.4358,8.4553,443700.0
2012-03-02 15:50:00,8.64,8.66,8.61,8.65,1743700.0,8.4455,8.4651,8.4162,8.4553,1743700.0
2012-03-05 09:30:00,8.56,8.59,8.42,8.45,1665300.0,8.3673,8.3967,8.2305,8.2598,1665300.0
2012-03-05 09:40:00,8.46,8.47,8.41,8.46,919500.0,8.2696,8.2794,8.2207,8.2696,919500.0
2012-03-05 09:50:00,8.47,8.55,8.46,8.55,707100.0,8.2794,8.3576,8.2696,8.3576,707100.0
2012-03-05 10:00:00,8.55,8.55,8.46,8.49,1035900.0,8.3576,8.3576,8.2696,8.2989,1035900.0
2012-03-05 10:10:00,8.49,8.49,8.43,8.44,536000.0,8.2989,8.2989,8.2403,8.25,536000.0
2012-03-05 10:20:00,8.43,8.44,8.31,8.34,1693500.0,8.2403,8.25,8.123,8.1523,1693500.0
2012-03-05 10:30:00,8.34,8.36,8.32,8.33,547800.0,8.1523,8.1718,8.1327,8.1425,547800.0
2012-03-05 10:40:00,8.34,8.38,8.33,8.37,714300.0,8.1523,8.1914,8.1425,8.1816,714300.0
2012-03-05 10:50:00,8.38,8.38,8.32,8.34,628500.0,8.1914,8.1914,8.1327,8.1523,628500.0
2012-03-05 11:00:00,8.34,8.36,8.32,8.35,717700.0,8.1523,8.1718,8.1327,8.1621,717700.0
2012-03-05 11:10:00,8.35,8.35,8.27,8.28,771100.0,8.1621,8.1621,8.0839,8.0936,771100.0
2012-03-05 11:20:00,8.27,8.29,8.27,8.28,505700.0,8.0839,8.1034,8.0839,8.0936,505700.0
2012-03-05 11:30:00,8.28,8.29,8.26,8.28,645400.0,8.0936,8.1034,8.0741,8.0936,645400.0
2012-03-05 11:40:00,8.28,8.34,8.27,8.31,797400.0,8.0936,8.1523,8.0839,8.123,797400.0
2012-03-05 11:50:00,8.3,8.33,8.27,8.28,539500.0,8.1132,8.1425,8.0839,8.0936,539500.0
2012-03-05 12:00:00,8.27,8.29,8.25,8.29,484300.0,8.0839,8.1034,8.0643,8.1034,484300.0
2012-03-05 12:10:00,8.29,8.29,8.21,8.21,575000.0,8.1034,8.1034,8.0252,8.0252,575000.0
2012-03-05 12:20:00,8.21,8.23,8.18,8.2,899900.0,8.0252,8.0448,7.9959,8.0154,899900.0
2012-03-05 12:30:00,8.2,8.24,8.19,8.24,780900.0,8.0154,8.0545,8.0057,8.0545,780900.0
2012-03-05 12:40:00,8.24,8.27,8.24,8.25,557700.0,8.0545,8.0839,8.0545,8.0643,557700.0
2012-03-05 12:50:00,8.25,8.26,8.2,8.21,407700.0,8.0643,8.0741,8.0154,8.0252,407700.0
2012-03-05 13:00:00,8.22,8.24,8.2,8.22,598500.0,8.035,8.0545,8.0154,8.035,598500.0
2012-03-05 13:10:00,8.21,8.24,8.21,8.24,270100.0,8.0252,8.0545,8.0252,8.0545,270100.0
2012-03-05 13:20:00,8.24,8.24,8.21,8.24,309200.0,8.0545,8.0545,8.0252,8.0545,309200.0
2012-03-05 13:30:00,8.24,8.24,8.2,8.21,377600.0,8.0545,8.0545,8.0154,8.0252,377600.0
2012-03-05 13:40:00,8.21,8.22,8.21,8.21,133300.0,8.0252,8.035,8.0252,8.0252,133300.0
2012-03-05 13:50:00,8.22,8.22,8.18,8.19,629000.0,8.035,8.035,7.9959,8.0057,629000.0
2012-03-05 14:00:00,8.2,8.21,8.19,8.21,315500.0,8.0154,8.0252,8.0057,8.0252,315500.0
2012-03-05 14:10:00,8.21,8.21,8.19,8.21,699700.0,8.0252,8.0252,8.0057,8.0252,699700.0
2012-03-05 14:20:00,8.21,8.24,8.19,8.22,409200.0,8.0252,8.0545,8.0057,8.035,409200.0
2012-03-05 14:30:00,8.22,8.23,8.19,8.22,667300.0,8.035,8.0448,8.0057,8.035,667300.0
2012-03-05 14:40:00,8.22,8.23,8.17,8.2,1057500.0,8.035,8.0448,7.9861,8.0154,1057500.0
2012-03-05 14:50:00,8.2,8.23,8.19,8.22,583400.0,8.0154,8.0448,8.0057,8.035,583400.0
2012-03-05 15:00:00,8.22,8.27,8.21,8.27,755900.0,8.035,8.0839,8.0252,8.0839,755900.0
2012-03-05 15:10:00,8.27,8.28,8.26,8.28,430500.0,8.0839,8.0936,8.0741,8.0936,430500.0
2012-03-05 15:20:00,8.28,8.29,8.25,8.25,703800.0,8.0936,8.1034,8.0643,8.0643,703800.0
2012-03-05 15:30:00,8.26,8.27,8.25,8.26,745100.0,8.0741,8.0839,8.0643,8.0741,745100.0
2012-03-05 15:40:00,8.27,8.27,8.19,8.21,1747000.0,8.0839,8.0839,8.0057,8.0252,1747000.0
2012-03-05 15:50:00,8.2,8.23,8.19,8.2,2255700.0,8.0154,8.0448,8.0057,8.0154,2255700.0
2012-03-06 09:30:00,7.97,8.0,7.79,7.87,2569700.0,7.7906,7.8199,7.6147,7.6929,2569700.0
2012-03-06 09:40:00,7.87,7.93,7.81,7.93,1965400.0,7.6929,7.7515,7.6342,7.7515,1965400.0
2012-03-06 09:50:00,7.93,7.93,7.85,7.89,1129600.0,7.7515,7.7515,7.6733,7.7124,1129600.0
2012-03-06 10:00:00,7.88,7.96,7.86,7.93,1295800.0,7.7026,7.7808,7.6831,7.7515,1295800.0
2012-03-06 10:10:00,7.93,7.94,7.86,7.86,1034400.0,7.7515,7.7613,7.6831,7.6831,1034400.0
2012-03-06 10:20:00,7.87,7.87,7.82,7.84,1019700.0,7.6929,7.6929,7.644,7.6635,1019700.0
2012-03-06 10:30:00,7.83,7.88,7.83,7.87,864800.0,7.6538,7.7026,7.6538,7.6929,864800.0
2012-03-06 10:40:00,7.88,7.89,7.81,7.81,597400.0,7.7026,7.7124,7.6342,7.6342,597400.0
2012-03-06 10:50:00,7.81,7.83,7.78,7.8,1336200.0,7.6342,7.6538,7.6049,7.6244,1336200.0
2012-03-06 11:00:00,7.8,7.83,7.79,7.81,1272900.0,7.6244,7.6538,7.6147,7.6342,1272900.0
2012-03-06 11:10:00,7.81,7.84,7.79,7.83,1018400.0,7.6342,7.6635,7.6147,7.6538,1018400.0
2012-03-06 11:20:00,7.83,7.92,7.82,7.92,867900.0,7.6538,7.7417,7.644,7.7417,867900.0
2012-03-06 11:30:00,7.92,7.95,7.89,7.94,2131400.0,7.7417,7.7711,7.7124,7.7613,2131400.0
2012-03-06 11:40:00,7.94,7.94,7.89,7.9,1088200.0,7.7613,7.7613,7.7124,7.7222,1088200.0
2012-03-06 11:50:00,7.9,7.9,7.88,7.89,388100.0,7.7222,7.7222,7.7026,7.7124,388100.0
2012-03-06 12:00:00,7.88,7.91,7.87,7.88,775000.0,7.7026,7.732,7.6929,7.7026,775000.0
2012-03-06 12:10:00,7.87,7.89,7.86,7.87,452600.0,7.6929,7.7124,7.6831,7.6929,452600.0
2012-03-06 12:20:00,7.88,7.9,7.87,7.89,345200.0,7.7026,7.7222,7.6929,7.7124,345200.0
2012-03-06 12:30:00,7.88,7.93,7.88,7.91,390100.0,7.7026,7.7515,7.7026,7.732,390100.0
2012-03-06 12:40:00,7.9,7.91,7.9,7.91,147800.0,7.7222,7.732,7.7222,7.732,147800.0
2012-03-06 12:50:00,7.9,7.93,7.89,7.93,374700.0,7.7222,7.7515,7.7124,7.7515,374700.0
2012-03-06 13:00:00,7.93,7.97,7.92,7.94,727900.0,7.7515,7.7906,7.7417,7.7613,727900.0
2012-03-06 13:10:00,7.94,7.94,7.9,7.92,618600.0,7.7613,7.7613,7.7222,7.7417,618600.0
2012-03-06 13:20:00,7.92,7.93,7.9,7.9,229500.0,7.7417,7.7515,7.7222,7.7222,229500.0
2012-03-06 13:30:00,7.9,7.94,7.9,7.93,493300.0,7.7222,7.7613,7.7222,7.7515,493300.0
2012-03-06 13:40:00,7.93,7.94,7.87,7.92,1156200.0,7.7515,7.7613,7.6929,7.7417,1156200.0
2012-03-06 13:50:00,7.91,7.96,7.91,7.95,799400.0,7.732,7.7808,7.732,7.7711,799400.0
2012-03-06 14:00:00,7.95,7.96,7.92,7.94,513800.0,7.7711,7.7808,7.7417,7.7613,513800.0
2012-03-06 14:10:00,7.93,7.97,7.93,7.93,735500.0,7.7515,7.7906,7.7515,7.7515,735500.0
2012-03-06 14:20:00,7.94,7.94,7.89,7.89,730700.0,7.7613,7.7613,7.7124,7.7124,730700.0
2012-03-06 14:30:00,7.89,7.9,7.86,7.87,308000.0,7.7124,7.7222,7.6831,7.6929,308000.0
2012-03-06 14:40:00,7.86,7.9,7.86,7.9,395000.0,7.6831,7.7222,7.6831,7.7222,395000.0
2012-03-06 14:50:00,7.9,7.91,7.9,7.91,281100.0,7.7222,7.732,7.7222,7.732,281100.0
2012-03-06 15:00:00,7.91,7.94,7.9,7.92,601900.0,7.732,7.7613,7.7222,7.7417,601900.0
2012-03-06 15:10:00,7.93,7.95,7.92,7.95,570800.0,7.7515,7.7711,7.7417,7.7711,570800.0
2012-03-06 15:20:00,7.95,7.96,7.93,7.94,621600.0,7.7711,7.7808,7.7515,7.7613,621600.0
2012-03-06 15:30:00,7.94,7.94,7.91,7.93,605200.0,7.7613,7.7613,7.732,7.7515,605200.0
2012-03-06 15:40:00,7.93,8.0,7.92,7.98,1752100.0,7.7515,7.8199,7.7417,7.8004,1752100.0
2012-03-06 15:50:00,7.98,8.04,7.98,8.0,3425100.0,7.8004,7.859,7.8004,7.8199,3425100.0
2012-03-07 09:30:00,8.04,8.05,7.9,7.91,1863600.0,7.859,7.8688,7.7222,7.732,1863600.0
2012-03-07 09:40:00,7.91,7.95,7.84,7.9,1552500.0,7.732,7.7711,7.6635,7.7222,1552500.0
2012-03-07 09:50:00,7.9,7.93,7.85,7.92,1235600.0,7.7222,7.7515,7.6733,7.7417,1235600.0
2012-03-07 10:00:00,7.92,8.01,7.91,8.0,1550300.0,7.7417,7.8297,7.732,7.8199,1550300.0
2012-03-07 10:10:00,8.01,8.08,7.97,8.05,1219300.0,7.8297,7.8981,7.7906,7.8688,1219300.0
2012-03-07 10:20:00,8.06,8.07,7.99,8.07,704000.0,7.8786,7.8884,7.8102,7.8884,704000.0
2012-03-07 10:30:00,8.07,8.1,8.06,8.09,496600.0,7.8884,7.9177,7.8786,7.9079,496600.0
2012-03-07 10:40:00,8.09,8.15,8.08,8.11,1401000.0,7.9079,7.9666,7.8981,7.9275,1401000.0
2012-03-07 10:50:00,8.11,8.15,8.1,8.14,1661500.0,7.9275,7.9666,7.9177,7.9568,1661500.0
2012-03-07 11:00:00,8.14,8.18,8.14,8.18,1594500.0,7.9568,7.9959,7.9568,7.9959,1594500.0
2012-03-07 11:10:00,8.19,8.21,8.17,8.19,888700.0,8.0057,8.0252,7.9861,8.0057,888700.0
2012-03-07 11:20:00,8.18,8.23,8.18,8.21,452200.0,7.9959,8.0448,7.9959,8.0252,452200.0
2012-03-07 11:30:00,8.22,8.23,8.15,8.16,1283100.0,8.035,8.0448,7.9666,7.9763,1283100.0
2012-03-07 11:40:00,8.15,8.16,8.13,8.13,978600.0,7.9666,7.9763,7.947,7.947,978600.0
2012-03-07 11:50:00,8.13,8.14,8.13,8.14,239800.0,7.947,7.9568,7.947,7.9568,239800.0
2012-03-07 12:00:00,8.14,8.19,8.13,8.18,719200.0,7.9568,8.0057,7.947,7.9959,719200.0
2012-03-07 12:10:00,8.18,8.19,8.17,8.18,291100.0,7.9959,8.0057,7.9861,7.9959,291100.0
2012-03-07 12:20:00,8.18,8.18,8.17,8.18,192700.0,7.9959,7.9959,7.9861,7.9959,192700.0
2012-03-07 12:30:00,8.18,8.18,8.14,8.16,300000.0,7.9959,7.9959,7.9568,7.9763,300000.0
2012-03-07 12:40:00,8.16,8.19,8.15,8.18,717600.0,7.9763,8.0057,7.9666,7.9959,717600.0
2012-03-07 12:50:00,8.18,8.21,8.17,8.21,443000.0,7.9959,8.0252,7.9861,8.0252,443000.0
2012-03-07 13:00:00,8.2,8.23,8.19,8.23,631100.0,8.0154,8.0448,8.0057,8.0448,631100.0
2012-03-07 13:10:00,8.24,8.25,8.2,8.21,676600.0,8.0545,8.0643,8.0154,8.0252,676600.0
2012-03-07 13:20:00,8.2,8.21,8.19,8.2,154500.0,8.0154,8.0252,8.0057,8.0154,154500.0
2012-03-07 13:30:00,8.2,8.23,8.19,8.21,392700.0,8.0154,8.0448,8.0057,8.0252,392700.0
2012-03-07 13:40:00,8.21,8.22,8.18,8.18,299400.0,8.0252,8.035,7.9959,7.9959,299400.0
2012-03-07 13:50:00,8.19,8.21,8.18,8.21,251600.0,8.0057,8.0252,7.9959,8.0252,251600.0
2012-03-07 14:00:00,8.21,8.23,8.2,8.21,403200.0,8.0252,8.0448,8.0154,8.0252,403200.0
2012-03-07 14:10:00,8.21,8.22,8.18,8.2,585900.0,8.0252,8.035,7.9959,8.0154,585900.0
2012-03-07 14:20:00,8.19,8.2,8.16,8.19,876000.0,8.0057,8.0154,7.9763,8.0057,876000.0
2012-03-07 14:30:00,8.19,8.19,8.13,8.14,592200.0,8.0057,8.0057,7.947,7.9568,592200.0
2012-03-07 14:40:00,8.14,8.17,8.14,8.14,790200.0,7.9568,7.9861,7.9568,7.9568,790200.0
2012-03-07 14:50:00,8.14,8.15,8.12,8.13,459300.0,7.9568,7.9666,7.9372,7.947,459300.0
2012-03-07 15:00:00,8.14,8.14,8.1,8.1,595200.0,7.9568,7.9568,7.9177,7.9177,595200.0
2012-03-07 15:10:00,8.1,8.12,8.08,8.12,592400.0,7.9177,7.9372,7.8981,7.9372,592400.0
2012-03-07 15:20:00,8.12,8.15,8.11,8.11,868100.0,7.9372,7.9666,7.9275,7.9275,868100.0
2012-03-07 15:30:00,8.12,8.14,8.1,8.13,783100.0,7.9372,7.9568,7.9177,7.947,783100.0
2012-03-07 15:40:00,8.14,8.14,8.09,8.11,738200.0,7.9568,7.9568,7.9079,7.9275,738200.0
2012-03-07 15:50:00,8.11,8.11,8.09,8.09,1392500.0,7.9275,7.9275,7.9079,7.9079,1392500.0
2012-03-08 09:30:00,8.13,8.24,8.08,8.09,1367600.0,7.947,8.0545,7.8981,7.9079,1367600.0
2012-03-08 09:40:00,8.09,8.12,8.02,8.02,1320800.0,7.9079,7.9372,7.8395,7.8395,1320800.0
2012-03-08 09:50:00,8.03,8.1,8.01,8.08,1009800.0,7.8493,7.9177,7.8297,7.8981,1009800.0
2012-03-08 10:00:00,8.08,8.11,8.05,8.11,1206900.0,7.8981,7.9275,7.8688,7.9275,1206900.0
2012-03-08 10:10:00,8.11,8.14,8.07,8.12,620300.0,7.9275,7.9568,7.8884,7.9372,620300.0
2012-03-08 10:20:00,8.13,8.13,8.08,8.1,287100.0,7.947,7.947,7.8981,7.9177,287100.0
2012-03-08 10:30:00,8.09,8.15,8.09,8.12,903200.0,7.9079,7.9666,7.9079,7.9372,903200.0
2012-03-08 10:40:00,8.12,8.14,8.1,8.12,422800.0,7.9372,7.9568,7.9177,7.9372,422800.0
2012-03-08 10:50:00,8.12,8.14,8.11,8.12,227900.0,7.9372,7.9568,7.9275,7.9372,227900.0
2012-03-08 11:00:00,8.13,8.14,8.1,8.12,603500.0,7.947,7.9568,7.9177,7.9372,603500.0
2012-03-08 11:10:00,8.13,8.18,8.12,8.15,439700.0,7.947,7.9959,7.9372,7.9666,439700.0
2012-03-08 11:20:00,8.16,8.16,8.13,8.14,410500.0,7.9763,7.9763,7.947,7.9568,410500.0
2012-03-08 11:30:00,8.14,8.14,8.11,8.11,429700.0,7.9568,7.9568,7.9275,7.9275,429700.0
2012-03-08 11:40:00,8.12,8.14,8.1,8.11,356800.0,7.9372,7.9568,7.9177,7.9275,356800.0
2012-03-08 11:50:00,8.11,8.12,8.1,8.11,74500.0,7.9275,7.9372,7.9177,7.9275,74500.0
2012-03-08 12:00:00,8.11,8.15,8.1,8.15,519700.0,7.9275,7.9666,7.9177,7.9666,519700.0
2012-03-08 12:10:00,8.15,8.15,8.12,8.13,236700.0,7.9666,7.9666,7.9372,7.947,236700.0
2012-03-08 12:20:00,8.12,8.13,8.1,8.12,209100.0,7.9372,7.947,7.9177,7.9372,209100.0
2012-03-08 12:30:00,8.13,8.13,8.12,8.13,49200.0,7.947,7.947,7.9372,7.947,49200.0
2012-03-08 12:40:00,8.13,8.15,8.12,8.13,193800.0,7.947,7.9666,7.9372,7.947,193800.0
2012-03-08 12:50:00,8.13,8.15,8.13,8.13,130700.0,7.947,7.9666,7.947,7.947,130700.0
2012-03-08 13:00:00,8.13,8.14,8.11,8.12,98600.0,7.947,7.9568,7.9275,7.9372,98600.0
2012-03-08 13:10:00,8.13,8.14,8.12,8.13,72500.0,7.947,7.9568,7.9372,7.947,72500.0
2012-03-08 13:20:00,8.13,8.14,8.11,8.12,181400.0,7.947,7.9568,7.9275,7.9372,181400.0
2012-03-08 13:30:00,8.12,8.12,8.11,8.12,84900.0,7.9372,7.9372,7.9275,7.9372,84900.0
2012-03-08 13:40:00,8.12,8.12,8.11,8.11,130500.0,7.9372,7.9372,7.9275,7.9275,130500.0
2012-03-08 13:50:00,8.11,8.12,8.09,8.1,193100.0,7.9275,7.9372,7.9079,7.9177,193100.0
2012-03-08 14:00:00,8.11,8.13,8.1,8.11,198900.0,7.9275,7.947,7.9177,7.9275,198900.0
2012-03-08 14:10:00,8.12,8.12,8.09,8.1,153400.0,7.9372,7.9372,7.9079,7.9177,153400.0
2012-03-08 14:20:00,8.11,8.12,8.09,8.1,621500.0,7.9275,7.9372,7.9079,7.9177,621500.0
2012-03-08 14:30:00,8.11,8.11,8.1,8.11,86400.0,7.9275,7.9275,7.9177,7.9275,86400.0
2012-03-08 14:40:00,8.11,8.12,8.1,8.11,105700.0,7.9275,7.9372,7.9177,7.9275,105700.0
2012-03-08 14:50:00,8.12,8.16,8.11,8.16,579600.0,7.9372,7.9763,7.9275,7.9763,579600.0
2012-03-08 15:00:00,8.16,8.16,8.14,8.14,322700.0,7.9763,7.9763,7.9568,7.9568,322700.0
2012-03-08 15:10:00,8.15,8.17,8.14,8.16,570700.0,7.9666,7.9861,7.9568,7.9763,570700.0
2012-03-08 15:20:00,8.17,8.19,8.16,8.18,495300.0,7.9861,8.0057,7.9763,7.9959,495300.0
2012-03-08 15:30:00,8.17,8.18,8.14,8.16,683200.0,7.9861,7.9959,7.9568,7.9763,683200.0
2012-03-08 15:40:00,8.17,8.17,8.16,8.17,381800.0,7.9861,7.9861,7.9763,7.9861,381800.0
2012-03-08 15:50:00,8.16,8.22,8.15,8.16,1593100.0,7.9763,8.035,7.9666,7.9763,1593100.0
2012-03-09 09:30:00,8.16,8.22,8.15,8.15,806500.0,7.9763,8.035,7.9666,7.9666,806500.0
2012-03-09 09:40:00,8.15,8.25,8.12,8.25,808500.0,7.9666,8.0643,7.9372,8.0643,808500.0
2012-03-09 09:50:00,8.25,8.25,8.18,8.2,450900.0,8.0643,8.0643,7.9959,8.0154,450900.0
2012-03-09 10:00:00,8.19,8.21,8.17,8.19,794900.0,8.0057,8.0252,7.9861,8.0057,794900.0
2012-03-09 10:10:00,8.18,8.21,8.16,8.2,342500.0,7.9959,8.0252,7.9763,8.0154,342500.0
2012-03-09 10:20:00,8.21,8.24,8.2,8.21,635800.0,8.0252,8.0545,8.0154,8.0252,635800.0
2012-03-09 10:30:00,8.21,8.27,8.19,8.27,666300.0,8.0252,8.0839,8.0057,8.0839,666300.0
2012-03-09 10:40:00,8.27,8.3,8.25,8.25,624600.0,8.0839,8.1132,8.0643,8.0643,624600.0
2012-03-09 10:50:00,8.25,8.29,8.25,8.28,626100.0,8.0643,8.1034,8.0643,8.0936,626100.0
2012-03-09 11:00:00,8.28,8.3,8.26,8.29,654300.0,8.0936,8.1132,8.0741,8.1034,654300.0
2012-03-09 11:10:00,8.29,8.31,8.29,8.29,490500.0,8.1034,8.123,8.1034,8.1034,490500.0
2012-03-09 11:20:00,8.3,8.3,8.25,8.26,550700.0,8.1132,8.1132,8.0643,8.0741,550700.0
2012-03-09 11:30:00,8.26,8.28,8.24,8.28,246200.0,8.0741,8.0936,8.0545,8.0936,246200.0
2012-03-09 11:40:00,8.28,8.32,8.27,8.29,427300.0,8.0936,8.1327,8.0839,8.1034,427300.0
2012-03-09 11:50:00,8.29,8.29,8.28,8.29,150100.0,8.1034,8.1034,8.0936,8.1034,150100.0
2012-03-09 12:00:00,8.29,8.3,8.28,8.29,627500.0,8.1034,8.1132,8.0936,8.1034,627500.0
2012-03-09 12:10:00,8.29,8.29,8.28,8.29,150700.0,8.1034,8.1034,8.0936,8.1034,150700.0
2012-03-09 12:20:00,8.29,8.34,8.28,8.34,423200.0,8.1034,8.1523,8.0936,8.1523,423200.0
2012-03-09 12:30:00,8.34,8.34,8.3,8.3,356200.0,8.1523,8.1523,8.1132,8.1132,356200.0
2012-03-09 12:40:00,8.3,8.33,8.3,8.33,208200.0,8.1132,8.1425,8.1132,8.1425,208200.0
2012-03-09 12:50:00,8.33,8.34,8.31,8.34,501100.0,8.1425,8.1523,8.123,8.1523,501100.0
2012-03-09 13:00:00,8.34,8.36,8.33,8.35,297000.0,8.1523,8.1718,8.1425,8.1621,297000.0
2012-03-09 13:10:00,8.34,8.36,8.34,8.34,293300.0,8.1523,8.1718,8.1523,8.1523,293300.0
2012-03-09 13:20:00,8.34,8.35,8.29,8.29,1209500.0,8.1523,8.1621,8.1034,8.1034,1209500.0
2012-03-09 13:30:00,8.29,8.33,8.29,8.33,359200.0,8.1034,8.1425,8.1034,8.1425,359200.0
2012-03-09 13:40:00,8.33,8.33,8.3,8.3,196800.0,8.1425,8.1425,8.1132,8.1132,196800.0
2012-03-09 13:50:00,8.31,8.34,8.3,8.34,274200.0,8.123,8.1523,8.1132,8.1523,274200.0
2012-03-09 14:00:00,8.34,8.35,8.31,8.32,462200.0,8.1523,8.1621,8.123,8.1327,462200.0
2012-03-09 14:10:00,8.32,8.35,8.32,8.33,600000.0,8.1327,8.1621,8.1327,8.1425,600000.0
2012-03-09 14:20:00,8.33,8.34,8.33,8.33,93700.0,8.1425,8.1523,8.1425,8.1425,93700.0
2012-03-09 14:30:00,8.34,8.34,8.33,8.33,64500.0,8.1523,8.1523,8.1425,8.1425,64500.0
2012-03-09 14:40:00,8.33,8.34,8.29,8.3,473100.0,8.1425,8.1523,8.1034,8.1132,473100.0
2012-03-09 14:50:00,8.29,8.3,8.25,8.28,1054300.0,8.1034,8.1132,8.0643,8.0936,1054300.0
2012-03-09 15:00:00,8.28,8.3,8.26,8.26,457300.0,8.0936,8.1132,8.0741,8.0741,457300.0
2012-03-09 15:10:00,8.26,8.27,8.25,8.27,403000.0,8.0741,8.0839,8.0643,8.0839,403000.0
2012-03-09 15:20:00,8.27,8.28,8.23,8.24,974500.0,8.0839,8.0936,8.0448,8.0545,974500.0
2012-03-09 15:30:00,8.24,8.26,8.21,8.26,1242400.0,8.0545,8.0741,8.0252,8.0741,1242400.0
2012-03-09 15:40:00,8.26,8.28,8.23,8.28,597700.0,8.0741,8.0936,8.0448,8.0936,597700.0
2012-03-09 15:50:00,8.28,8.33,8.27,8.32,2672200.0,8.0936,8.1425,8.0839,8.1327,2672200.0
2012-03-12 09:30:00,8.26,8.3,8.2,8.25,668500.0,8.0741,8.1132,8.0154,8.0643,668500.0
2012-03-12 09:40:00,8.24,8.28,8.2,8.21,589900.0,8.0545,8.0936,8.0154,8.0252,589900.0
2012-03-12 09:50:00,8.21,8.21,8.15,8.21,758000.0,8.0252,8.0252,7.9666,8.0252,758000.0
2012-03-12 10:00:00,8.21,8.21,8.12,8.14,524300.0,8.0252,8.0252,7.9372,7.9568,524300.0
2012-03-12 10:10:00,8.13,8.17,8.1,8.16,971900.0,7.947,7.9861,7.9177,7.9763,971900.0
2012-03-12 10:20:00,8.16,8.17,8.05,8.07,1709700.0,7.9763,7.9861,7.8688,7.8884,1709700.0
2012-03-12 10:30:00,8.08,8.08,8.01,8.04,1228600.0,7.8981,7.8981,7.8297,7.859,1228600.0
2012-03-12 10:40:00,8.05,8.08,8.04,8.06,651900.0,7.8688,7.8981,7.859,7.8786,651900.0
2012-03-12 10:50:00,8.06,8.09,8.06,8.06,359500.0,7.8786,7.9079,7.8786,7.8786,359500.0
2012-03-12 11:00:00,8.06,8.08,8.04,8.05,331600.0,7.8786,7.8981,7.859,7.8688,331600.0
2012-03-12 11:10:00,8.05,8.11,8.05,8.09,354200.0,7.8688,7.9275,7.8688,7.9079,354200.0
2012-03-12 11:20:00,8.09,8.1,8.04,8.06,344000.0,7.9079,7.9177,7.859,7.8786,344000.0
2012-03-12 11:30:00,8.06,8.11,8.06,8.11,340900.0,7.8786,7.9275,7.8786,7.9275,340900.0
2012-03-12 11:40:00,8.11,8.13,8.1,8.11,380600.0,7.9275,7.947,7.9177,7.9275,380600.0
2012-03-12 11:50:00,8.1,8.14,8.1,8.12,376300.0,7.9177,7.9568,7.9177,7.9372,376300.0
2012-03-12 12:00:00,8.12,8.15,8.1,8.15,322800.0,7.9372,7.9666,7.9177,7.9666,322800.0
2012-03-12 12:10:00,8.14,8.16,8.13,8.14,478700.0,7.9568,7.9763,7.947,7.9568,478700.0
2012-03-12 12:20:00,8.14,8.16,8.13,8.14,620000.0,7.9568,7.9763,7.947,7.9568,620000.0
2012-03-12 12:30:00,8.14,8.15,8.12,8.15,960200.0,7.9568,7.9666,7.9372,7.9666,960200.0
2012-03-12 12:40:00,8.15,8.17,8.13,8.17,387300.0,7.9666,7.9861,7.947,7.9861,387300.0
2012-03-12 12:50:00,8.17,8.17,8.14,8.16,125600.0,7.9861,7.9861,7.9568,7.9763,125600.0
2012-03-12 13:00:00,8.16,8.16,8.13,8.14,187100.0,7.9763,7.9763,7.947,7.9568,187100.0
2012-03-12 13:10:00,8.15,8.16,8.12,8.15,328700.0,7.9666,7.9763,7.9372,7.9666,328700.0
2012-03-12 13:20:00,8.15,8.16,8.14,8.15,212700.0,7.9666,7.9763,7.9568,7.9666,212700.0
2012-03-12 13:30:00,8.15,8.16,8.14,8.16,135900.0,7.9666,7.9763,7.9568,7.9763,135900.0
2012-03-12 13:40:00,8.16,8.17,8.12,8.12,232700.0,7.9763,7.9861,7.9372,7.9372,232700.0
2012-03-12 13:50:00,8.13,8.13,8.1,8.11,453700.0,7.947,7.947,7.9177,7.9275,453700.0
2012-03-12 14:00:00,8.12,8.12,8.1,8.11,98900.0,7.9372,7.9372,7.9177,7.9275,98900.0
2012-03-12 14:10:00,8.11,8.14,8.1,8.12,194000.0,7.9275,7.9568,7.9177,7.9372,194000.0
2012-03-12 14:20:00,8.12,8.12,8.11,8.12,60800.0,7.9372,7.9372,7.9275,7.9372,60800.0
2012-03-12 14:30:00,8.12,8.12,8.08,8.09,241800.0,7.9372,7.9372,7.8981,7.9079,241800.0
2012-03-12 14:40:00,8.09,8.12,8.08,8.09,285600.0,7.9079,7.9372,7.8981,7.9079,285600.0
2012-03-12 14:50:00,8.1,8.1,8.09,8.09,65000.0,7.9177,7.9177,7.9079,7.9079,65000.0
2012-03-12 15:00:00,8.1,8.11,8.09,8.1,358700.0,7.9177,7.9275,7.9079,7.9177,358700.0
2012-03-12 15:10:00,8.1,8.12,8.09,8.11,324600.0,7.9177,7.9372,7.9079,7.9275,324600.0
2012-03-12 15:20:00,8.11,8.12,8.09,8.11,288700.0,7.9275,7.9372,7.9079,7.9275,288700.0
2012-03-12 15:30:00,8.11,8.11,8.08,8.09,338800.0,7.9275,7.9275,7.8981,7.9079,338800.0
2012-03-12 15:40:00,8.09,8.1,8.04,8.08,1235200.0,7.9079,7.9177,7.859,7.8981,1235200.0
2012-03-12 15:50:00,8.08,8.09,8.05,8.09,1488200.0,7.8981,7.9079,7.8688,7.9079,1488200.0
2012-03-13 09:30:00,8.22,8.44,8.2,8.37,1942900.0,8.035,8.25,8.0154,8.1816,1942900.0
2012-03-13 09:40:00,8.38,8.45,8.38,8.43,1443600.0,8.1914,8.2598,8.1914,8.2403,1443600.0
2012-03-13 09:50:00,8.42,8.49,8.36,8.45,1568900.0,8.2305,8.2989,8.1718,8.2598,1568900.0
2012-03-13 10:00:00,8.45,8.5,8.42,8.47,2270100.0,8.2598,8.3087,8.2305,8.2794,2270100.0
2012-03-13 10:10:00,8.47,8.48,8.39,8.42,1248500.0,8.2794,8.2891,8.2012,8.2305,1248500.0
2012-03-13 10:20:00,8.41,8.45,8.4,8.44,620100.0,8.2207,8.2598,8.2109,8.25,620100.0
2012-03-13 10:30:00,8.44,8.47,8.42,8.45,859900.0,8.25,8.2794,8.2305,8.2598,859900.0
2012-03-13 10:40:00,8.45,8.48,8.42,8.42,809300.0,8.2598,8.2891,8.2305,8.2305,809300.0
2012-03-13 10:50:00,8.43,8.44,8.33,8.36,1284600.0,8.2403,8.25,8.1425,8.1718,1284600.0
2012-03-13 11:00:00,8.36,8.39,8.33,8.38,833900.0,8.1718,8.2012,8.1425,8.1914,833900.0
2012-03-13 11:10:00,8.39,8.4,8.37,8.38,553300.0,8.2012,8.2109,8.1816,8.1914,553300.0
2012-03-13 11:20:00,8.39,8.39,8.35,8.36,558600.0,8.2012,8.2012,8.1621,8.1718,558600.0
2012-03-13 11:30:00,8.36,8.39,8.35,8.38,361100.0,8.1718,8.2012,8.1621,8.1914,361100.0
2012-03-13 11:40:00,8.39,8.42,8.38,8.41,419200.0,8.2012,8.2305,8.1914,8.2207,419200.0
2012-03-13 11:50:00,8.41,8.42,8.39,8.41,378000.0,8.2207,8.2305,8.2012,8.2207,378000.0
2012-03-13 12:00:00,8.41,8.42,8.38,8.38,197700.0,8.2207,8.2305,8.1914,8.1914,197700.0
2012-03-13 12:10:00,8.38,8.39,8.34,8.37,554400.0,8.1914,8.2012,8.1523,8.1816,554400.0
2012-03-13 12:20:00,8.37,8.37,8.33,8.36,468600.0,8.1816,8.1816,8.1425,8.1718,468600.0
2012-03-13 12:30:00,8.36,8.37,8.35,8.37,447900.0,8.1718,8.1816,8.1621,8.1816,447900.0
2012-03-13 12:40:00,8.37,8.38,8.35,8.38,193900.0,8.1816,8.1914,8.1621,8.1914,193900.0
2012-03-13 12:50:00,8.38,8.41,8.38,8.41,234100.0,8.1914,8.2207,8.1914,8.2207,234100.0
2012-03-13 13:00:00,8.41,8.42,8.38,8.38,373500.0,8.2207,8.2305,8.1914,8.1914,373500.0
2012-03-13 13:10:00,8.39,8.4,8.38,8.4,162800.0,8.2012,8.2109,8.1914,8.2109,162800.0
2012-03-13 13:20:00,8.4,8.41,8.39,8.41,181400.0,8.2109,8.2207,8.2012,8.2207,181400.0
2012-03-13 13:30:00,8.41,8.42,8.39,8.41,495700.0,8.2207,8.2305,8.2012,8.2207,495700.0
2012-03-13 13:40:00,8.42,8.43,8.41,8.43,207500.0,8.2305,8.2403,8.2207,8.2403,207500.0
2012-03-13 13:50:00,8.43,8.43,8.41,8.43,220400.0,8.2403,8.2403,8.2207,8.2403,220400.0
2012-03-13 14:00:00,8.43,8.43,8.4,8.41,284600.0,8.2403,8.2403,8.2109,8.2207,284600.0
2012-03-13 14:10:00,8.41,8.42,8.38,8.41,373800.0,8.2207,8.2305,8.1914,8.2207,373800.0
2012-03-13 14:20:00,8.41,8.42,8.37,8.38,450600.0,8.2207,8.2305,8.1816,8.1914,450600.0
2012-03-13 14:30:00,8.38,8.41,8.36,8.4,334200.0,8.1914,8.2207,8.1718,8.2109,334200.0
2012-03-13 14:40:00,8.39,8.42,8.37,8.37,517100.0,8.2012,8.2305,8.1816,8.1816,517100.0
2012-03-13 14:50:00,8.37,8.41,8.37,8.4,296400.0,8.1816,8.2207,8.1816,8.2109,296400.0
2012-03-13 15:00:00,8.4,8.43,8.4,8.43,833600.0,8.2109,8.2403,8.2109,8.2403,833600.0
2012-03-13 15:10:00,8.43,8.44,8.42,8.44,574400.0,8.2403,8.25,8.2305,8.25,574400.0
2012-03-13 15:20:00,8.43,8.44,8.38,8.41,943800.0,8.2403,8.25,8.1914,8.2207,943800.0
2012-03-13 15:30:00,8.41,8.43,8.4,8.43,614400.0,8.2207,8.2403,8.2109,8.2403,614400.0
2012-03-13 15:40:00,8.43,8.45,8.42,8.42,793100.0,8.2403,8.2598,8.2305,8.2305,793100.0
2012-03-13 15:50:00,8.43,8.5,8.42,8.49,3524500.0,8.2403,8.3087,8.2305,8.2989,3524500.0
2012-03-14 09:30:00,8.68,8.85,8.67,8.76,3640000.0,8.4846,8.6508,8.4749,8.5628,3640000.0
2012-03-14 09:40:00,8.77,8.84,8.75,8.81,2214100.0,8.5726,8.641,8.5531,8.6117,2214100.0
2012-03-14 09:50:00,8.81,8.84,8.77,8.83,1183300.0,8.6117,8.641,8.5726,8.6313,1183300.0
2012-03-14 10:00:00,8.82,8.84,8.75,8.79,1498300.0,8.6215,8.641,8.5531,8.5922,1498300.0
2012-03-14 10:10:00,8.78,8.81,8.78,8.79,547400.0,8.5824,8.6117,8.5824,8.5922,547400.0
2012-03-14 10:20:00,8.79,8.79,8.71,8.72,1264800.0,8.5922,8.5922,8.514,8.5237,1264800.0
2012-03-14 10:30:00,8.73,8.74,8.66,8.71,1098400.0,8.5335,8.5433,8.4651,8.514,1098400.0
2012-03-14 10:40:00,8.71,8.72,8.68,8.69,1608100.0,8.514,8.5237,8.4846,8.4944,1608100.0
2012-03-14 10:50:00,8.69,8.69,8.57,8.61,988000.0,8.4944,8.4944,8.3771,8.4162,988000.0
2012-03-14 11:00:00,8.61,8.62,8.54,8.6,1011400.0,8.4162,8.426,8.3478,8.4064,1011400.0
2012-03-14 11:10:00,8.61,8.64,8.59,8.59,467500.0,8.4162,8.4455,8.3967,8.3967,467500.0
2012-03-14 11:20:00,8.59,8.63,8.59,8.59,533400.0,8.3967,8.4358,8.3967,8.3967,533400.0
2012-03-14 11:30:00,8.59,8.64,8.59,8.64,550700.0,8.3967,8.4455,8.3967,8.4455,550700.0
2012-03-14 11:40:00,8.64,8.65,8.61,8.63,489200.0,8.4455,8.4553,8.4162,8.4358,489200.0
2012-03-14 11:50:00,8.62,8.64,8.62,8.63,212600.0,8.426,8.4455,8.426,8.4358,212600.0
2012-03-14 12:00:00,8.63,8.64,8.61,8.61,268900.0,8.4358,8.4455,8.4162,8.4162,268900.0
2012-03-14 12:10:00,8.61,8.62,8.56,8.57,408400.0,8.4162,8.426,8.3673,8.3771,408400.0
2012-03-14 12:20:00,8.57,8.6,8.55,8.56,688100.0,8.3771,8.4064,8.3576,8.3673,688100.0
2012-03-14 12:30:00,8.57,8.62,8.57,8.61,592500.0,8.3771,8.426,8.3771,8.4162,592500.0
2012-03-14 12:40:00,8.6,8.62,8.59,8.62,452200.0,8.4064,8.426,8.3967,8.426,452200.0
2012-03-14 12:50:00,8.62,8.67,8.61,8.65,840500.0,8.426,8.4749,8.4162,8.4553,840500.0
2012-03-14 13:00:00,8.65,8.66,8.64,8.65,241300.0,8.4553,8.4651,8.4455,8.4553,241300.0
2012-03-14 13:10:00,8.66,8.67,8.64,8.66,299300.0,8.4651,8.4749,8.4455,8.4651,299300.0
2012-03-14 13:20:00,8.66,8.68,8.65,8.65,354000.0,8.4651,8.4846,8.4553,8.4553,354000.0
2012-03-14 13:30:00,8.65,8.66,8.61,8.62,621100.0,8.4553,8.4651,8.4162,8.426,621100.0
2012-03-14 13:40:00,8.63,8.63,8.58,8.62,394600.0,8.4358,8.4358,8.3869,8.426,394600.0
2012-03-14 13:50:00,8.62,8.63,8.55,8.58,474700.0,8.426,8.4358,8.3576,8.3869,474700.0
2012-03-14 14:00:00,8.58,8.62,8.58,8.62,388700.0,8.3869,8.426,8.3869,8.426,388700.0
2012-03-14 14:10:00,8.62,8.62,8.55,8.55,640200.0,8.426,8.426,8.3576,8.3576,640200.0
2012-03-14 14:20:00,8.55,8.57,8.52,8.55,867200.0,8.3576,8.3771,8.3282,8.3576,867200.0
2012-03-14 14:30:00,8.55,8.59,8.52,8.58,749700.0,8.3576,8.3967,8.3282,8.3869,749700.0
2012-03-14 14:40:00,8.57,8.6,8.55,8.59,451700.0,8.3771,8.4064,8.3576,8.3967,451700.0
2012-03-14 14:50:00,8.6,8.61,8.57,8.58,599500.0,8.4064,8.4162,8.3771,8.3869,599500.0
2012-03-14 15:00:00,8.58,8.59,8.55,8.55,287500.0,8.3869,8.3967,8.3576,8.3576,287500.0
2012-03-14 15:10:00,8.55,8.59,8.55,8.56,582500.0,8.3576,8.3967,8.3576,8.3673,582500.0
2012-03-14 15:20:00,8.57,8.62,8.55,8.62,554200.0,8.3771,8.426,8.3576,8.426,554200.0
2012-03-14 15:30:00,8.62,8.63,8.59,8.59,884400.0,8.426,8.4358,8.3967,8.3967,884400.0
2012-03-14 15:40:00,8.6,8.6,8.56,8.59,724800.0,8.4064,8.4064,8.3673,8.3967,724800.0
2012-03-14 15:50:00,8.59,8.59,8.57,8.59,1686100.0,8.3967,8.3967,8.3771,8.3967,1686100.0
2012-03-15 09:30:00,8.63,8.7,8.58,8.58,1292600.0,8.4358,8.5042,8.3869,8.3869,1292600.0
2012-03-15 09:40:00,8.59,8.6,8.46,8.55,1829900.0,8.3967,8.4064,8.2696,8.3576,1829900.0
2012-03-15 09:50:00,8.55,8.69,8.54,8.64,846200.0,8.3576,8.4944,8.3478,8.4455,846200.0
2012-03-15 10:00:00,8.65,8.7,8.64,8.69,797300.0,8.4553,8.5042,8.4455,8.4944,797300.0
2012-03-15 10:10:00,8.69,8.75,8.65,8.75,1167000.0,8.4944,8.5531,8.4553,8.5531,1167000.0
2012-03-15 10:20:00,8.75,8.75,8.67,8.67,550600.0,8.5531,8.5531,8.4749,8.4749,550600.0
2012-03-15 10:30:00,8.68,8.69,8.63,8.64,684800.0,8.4846,8.4944,8.4358,8.4455,684800.0
2012-03-15 10:40:00,8.64,8.69,8.64,8.66,403300.0,8.4455,8.4944,8.4455,8.4651,403300.0
2012-03-15 10:50:00,8.67,8.69,8.63,8.63,356400.0,8.4749,8.4944,8.4358,8.4358,356400.0
2012-03-15 11:00:00,8.63,8.65,8.6,8.63,615700.0,8.4358,8.4553,8.4064,8.4358,615700.0
2012-03-15 11:10:00,8.64,8.69,8.63,8.66,450000.0,8.4455,8.4944,8.4358,8.4651,450000.0
2012-03-15 11:20:00,8.67,8.71,8.66,8.69,521500.0,8.4749,8.514,8.4651,8.4944,521500.0
2012-03-15 11:30:00,8.69,8.71,8.66,8.68,340100.0,8.4944,8.514,8.4651,8.4846,340100.0
2012-03-15 11:40:00,8.68,8.71,8.67,8.69,429500.0,8.4846,8.514,8.4749,8.4944,429500.0
2012-03-15 11:50:00,8.7,8.71,8.68,8.69,399600.0,8.5042,8.514,8.4846,8.4944,399600.0
2012-03-15 12:00:00,8.69,8.75,8.68,8.75,681500.0,8.4944,8.5531,8.4846,8.5531,681500.0
2012-03-15 12:10:00,8.75,8.75,8.72,8.73,611300.0,8.5531,8.5531,8.5237,8.5335,611300.0
2012-03-15 12:20:00,8.73,8.75,8.73,8.75,498200.0,8.5335,8.5531,8.5335,8.5531,498200.0
2012-03-15 12:30:00,8.75,8.75,8.71,8.73,407400.0,8.5531,8.5531,8.514,8.5335,407400.0
2012-03-15 12:40:00,8.73,8.75,8.73,8.75,176200.0,8.5335,8.5531,8.5335,8.5531,176200.0
2012-03-15 12:50:00,8.74,8.75,8.72,8.73,226400.0,8.5433,8.5531,8.5237,8.5335,226400.0
2012-03-15 13:00:00,8.72,8.78,8.72,8.76,1193700.0,8.5237,8.5824,8.5237,8.5628,1193700.0
2012-03-15 13:10:00,8.75,8.76,8.73,8.74,617600.0,8.5531,8.5628,8.5335,8.5433,617600.0
2012-03-15 13:20:00,8.74,8.74,8.69,8.71,692000.0,8.5433,8.5433,8.4944,8.514,692000.0
2012-03-15 13:30:00,8.71,8.76,8.71,8.75,601700.0,8.514,8.5628,8.514,8.5531,601700.0
2012-03-15 13:40:00,8.75,8.77,8.72,8.74,743800.0,8.5531,8.5726,8.5237,8.5433,743800.0
2012-03-15 13:50:00,8.74,8.76,8.72,8.74,376200.0,8.5433,8.5628,8.5237,8.5433,376200.0
2012-03-15 14:00:00,8.75,8.77,8.72,8.77,704700.0,8.5531,8.5726,8.5237,8.5726,704700.0
2012-03-15 14:10:00,8.77,8.81,8.76,8.8,1766000.0,8.5726,8.6117,8.5628,8.6019,1766000.0
2012-03-15 14:20:00,8.8,8.88,8.8,8.85,1567300.0,8.6019,8.6801,8.6019,8.6508,1567300.0
2012-03-15 14:30:00,8.85,8.86,8.83,8.86,893300.0,8.6508,8.6606,8.6313,8.6606,893300.0
2012-03-15 14:40:00,8.85,8.88,8.84,8.87,2518900.0,8.6508,8.6801,8.641,8.6704,2518900.0
2012-03-15 14:50:00,8.86,8.88,8.85,8.86,860400.0,8.6606,8.6801,8.6508,8.6606,860400.0
2012-03-15 15:00:00,8.86,8.87,8.85,8.85,479600.0,8.6606,8.6704,8.6508,8.6508,479600.0
2012-03-15 15:10:00,8.86,8.86,8.8,8.8,617100.0,8.6606,8.6606,8.6019,8.6019,617100.0
2012-03-15 15:20:00,8.8,8.85,8.8,8.85,906700.0,8.6019,8.6508,8.6019,8.6508,906700.0
2012-03-15 15:30:00,8.85,8.86,8.84,8.86,405800.0,8.6508,8.6606,8.641,8.6606,405800.0
2012-03-15 15:40:00,8.86,8.87,8.81,8.86,1935400.0,8.6606,8.6704,8.6117,8.6606,1935400.0
2012-03-15 15:50:00,8.85,8.86,8.83,8.83,2353300.0,8.6508,8.6606,8.6313,8.6313,2353300.0
2012-03-16 09:30:00,8.9,8.9,8.72,8.74,3366400.0,8.6997,8.6997,8.5237,8.5433,3366400.0
2012-03-16 09:40:00,8.74,8.77,8.67,8.7,1283700.0,8.5433,8.5726,8.4749,8.5042,1283700.0
2012-03-16 09:50:00,8.7,8.79,8.68,8.72,905600.0,8.5042,8.5922,8.4846,8.5237,905600.0
2012-03-16 10:00:00,8.73,8.75,8.71,8.74,581300.0,8.5335,8.5531,8.514,8.5433,581300.0
2012-03-16 10:10:00,8.74,8.76,8.72,8.72,690300.0,8.5433,8.5628,8.5237,8.5237,690300.0
2012-03-16 10:20:00,8.72,8.79,8.72,8.79,585600.0,8.5237,8.5922,8.5237,8.5922,585600.0
2012-03-16 10:30:00,8.78,8.82,8.77,8.82,547800.0,8.5824,8.6215,8.5726,8.6215,547800.0
2012-03-16 10:40:00,8.81,8.84,8.8,8.82,403900.0,8.6117,8.641,8.6019,8.6215,403900.0
2012-03-16 10:50:00,8.82,8.83,8.79,8.8,349400.0,8.6215,8.6313,8.5922,8.6019,349400.0
2012-03-16 11:00:00,8.8,8.82,8.75,8.78,515500.0,8.6019,8.6215,8.5531,8.5824,515500.0
2012-03-16 11:10:00,8.78,8.79,8.74,8.74,422100.0,8.5824,8.5922,8.5433,8.5433,422100.0
2012-03-16 11:20:00,8.74,8.77,8.73,8.76,597100.0,8.5433,8.5726,8.5335,8.5628,597100.0
2012-03-16 11:30:00,8.77,8.79,8.75,8.75,431200.0,8.5726,8.5922,8.5531,8.5531,431200.0
2012-03-16 11:40:00,8.75,8.76,8.74,8.74,80700.0,8.5531,8.5628,8.5433,8.5433,80700.0
2012-03-16 11:50:00,8.74,8.76,8.74,8.76,193200.0,8.5433,8.5628,8.5433,8.5628,193200.0
2012-03-16 12:00:00,8.75,8.76,8.74,8.75,93100.0,8.5531,8.5628,8.5433,8.5531,93100.0
2012-03-16 12:10:00,8.74,8.75,8.74,8.75,112800.0,8.5433,8.5531,8.5433,8.5531,112800.0
2012-03-16 12:20:00,8.75,8.81,8.74,8.8,448400.0,8.5531,8.6117,8.5433,8.6019,448400.0
2012-03-16 12:30:00,8.8,8.83,8.8,8.83,356600.0,8.6019,8.6313,8.6019,8.6313,356600.0
2012-03-16 12:40:00,8.83,8.85,8.82,8.84,559000.0,8.6313,8.6508,8.6215,8.641,559000.0
2012-03-16 12:50:00,8.83,8.84,8.83,8.83,366600.0,8.6313,8.641,8.6313,8.6313,366600.0
2012-03-16 13:00:00,8.83,8.84,8.83,8.84,90600.0,8.6313,8.641,8.6313,8.641,90600.0
2012-03-16 13:10:00,8.83,8.84,8.81,8.81,220600.0,8.6313,8.641,8.6117,8.6117,220600.0
2012-03-16 13:20:00,8.81,8.82,8.79,8.79,259600.0,8.6117,8.6215,8.5922,8.5922,259600.0
2012-03-16 13:30:00,8.79,8.81,8.76,8.8,830700.0,8.5922,8.6117,8.5628,8.6019,830700.0
2012-03-16 13:40:00,8.81,8.81,8.75,8.77,306900.0,8.6117,8.6117,8.5531,8.5726,306900.0
2012-03-16 13:50:00,8.77,8.77,8.76,8.76,127300.0,8.5726,8.5726,8.5628,8.5628,127300.0
2012-03-16 14:00:00,8.76,8.77,8.76,8.76,141200.0,8.5628,8.5726,8.5628,8.5628,141200.0
2012-03-16 14:10:00,8.77,8.8,8.76,8.8,896400.0,8.5726,8.6019,8.5628,8.6019,896400.0
2012-03-16 14:20:00,8.8,8.82,8.79,8.82,967100.0,8.6019,8.6215,8.5922,8.6215,967100.0
2012-03-16 14:30:00,8.81,8.82,8.8,8.8,206100.0,8.6117,8.6215,8.6019,8.6019,206100.0
2012-03-16 14:40:00,8.8,8.81,8.8,8.8,153600.0,8.6019,8.6117,8.6019,8.6019,153600.0
2012-03-16 14:50:00,8.8,8.81,8.79,8.8,404300.0,8.6019,8.6117,8.5922,8.6019,404300.0
2012-03-16 15:00:00,8.8,8.84,8.8,8.81,961900.0,8.6019,8.641,8.6019,8.6117,961900.0
2012-03-16 15:10:00,8.81,8.84,8.78,8.8,1963300.0,8.6117,8.641,8.5824,8.6019,1963300.0
2012-03-16 15:20:00,8.8,8.83,8.79,8.83,573800.0,8.6019,8.6313,8.5922,8.6313,573800.0
2012-03-16 15:30:00,8.83,8.85,8.81,8.82,1298300.0,8.6313,8.6508,8.6117,8.6215,1298300.0
2012-03-16 15:40:00,8.82,8.85,8.82,8.83,701200.0,8.6215,8.6508,8.6215,8.6313,701200.0
2012-03-16 15:50:00,8.84,8.85,8.81,8.82,1738100.0,8.641,8.6508,8.6117,8.6215,1738100.0
2012-03-19 09:30:00,8.78,8.8,8.72,8.78,1097600.0,8.5824,8.6019,8.5237,8.5824,1097600.0
2012-03-19 09:40:00,8.78,8.79,8.74,8.78,544300.0,8.5824,8.5922,8.5433,8.5824,544300.0
2012-03-19 09:50:00,8.78,8.79,8.71,8.71,794700.0,8.5824,8.5922,8.514,8.514,794700.0
2012-03-19 10:00:00,8.71,8.74,8.66,8.66,1143800.0,8.514,8.5433,8.4651,8.4651,1143800.0
2012-03-19 10:10:00,8.67,8.71,8.65,8.71,1292300.0,8.4749,8.514,8.4553,8.514,1292300.0
2012-03-19 10:20:00,8.71,8.71,8.63,8.69,1405800.0,8.514,8.514,8.4358,8.4944,1405800.0
2012-03-19 10:30:00,8.69,8.69,8.64,8.65,549300.0,8.4944,8.4944,8.4455,8.4553,549300.0
2012-03-19 10:40:00,8.66,8.71,8.65,8.7,975100.0,8.4651,8.514,8.4553,8.5042,975100.0
2012-03-19 10:50:00,8.7,8.71,8.67,8.68,545800.0,8.5042,8.514,8.4749,8.4846,545800.0
2012-03-19 11:00:00,8.68,8.68,8.64,8.65,425500.0,8.4846,8.4846,8.4455,8.4553,425500.0
2012-03-19 11:10:00,8.66,8.67,8.64,8.67,248100.0,8.4651,8.4749,8.4455,8.4749,248100.0
2012-03-19 11:20:00,8.67,8.67,8.63,8.64,538500.0,8.4749,8.4749,8.4358,8.4455,538500.0
2012-03-19 11:30:00,8.65,8.7,8.62,8.67,756000.0,8.4553,8.5042,8.426,8.4749,756000.0
2012-03-19 11:40:00,8.68,8.77,8.68,8.75,977900.0,8.4846,8.5726,8.4846,8.5531,977900.0
2012-03-19 11:50:00,8.75,8.75,8.72,8.73,248700.0,8.5531,8.5531,8.5237,8.5335,248700.0
2012-03-19 12:00:00,8.74,8.75,8.71,8.73,570600.0,8.5433,8.5531,8.514,8.5335,570600.0
2012-03-19 12:10:00,8.73,8.74,8.71,8.74,772700.0,8.5335,8.5433,8.514,8.5433,772700.0
2012-03-19 12:20:00,8.74,8.74,8.72,8.72,167600.0,8.5433,8.5433,8.5237,8.5237,167600.0
2012-03-19 12:30:00,8.73,8.75,8.72,8.75,325900.0,8.5335,8.5531,8.5237,8.5531,325900.0
2012-03-19 12:40:00,8.75,8.76,8.74,8.75,700300.0,8.5531,8.5628,8.5433,8.5531,700300.0
2012-03-19 12:50:00,8.75,8.76,8.74,8.75,216200.0,8.5531,8.5628,8.5433,8.5531,216200.0
2012-03-19 13:00:00,8.76,8.76,8.75,8.76,264300.0,8.5628,8.5628,8.5531,8.5628,264300.0
2012-03-19 13:10:00,8.76,8.79,8.75,8.77,328800.0,8.5628,8.5922,8.5531,8.5726,328800.0
2012-03-19 13:20:00,8.77,8.8,8.76,8.79,289700.0,8.5726,8.6019,8.5628,8.5922,289700.0
2012-03-19 13:30:00,8.8,8.8,8.78,8.79,336400.0,8.6019,8.6019,8.5824,8.5922,336400.0
2012-03-19 13:40:00,8.79,8.79,8.78,8.78,229200.0,8.5922,8.5922,8.5824,8.5824,229200.0
2012-03-19 13:50:00,8.79,8.79,8.75,8.75,1066900.0,8.5922,8.5922,8.5531,8.5531,1066900.0
2012-03-19 14:00:00,8.76,8.76,8.75,8.76,249200.0,8.5628,8.5628,8.5531,8.5628,249200.0
2012-03-19 14:10:00,8.76,8.77,8.75,8.76,697200.0,8.5628,8.5726,8.5531,8.5628,697200.0
2012-03-19 14:20:00,8.77,8.77,8.74,8.74,656200.0,8.5726,8.5726,8.5433,8.5433,656200.0
2012-03-19 14:30:00,8.75,8.75,8.72,8.72,199900.0,8.5531,8.5531,8.5237,8.5237,199900.0
2012-03-19 14:40:00,8.72,8.75,8.72,8.75,401900.0,8.5237,8.5531,8.5237,8.5531,401900.0
2012-03-19 14:50:00,8.75,8.75,8.71,8.72,362100.0,8.5531,8.5531,8.514,8.5237,362100.0
2012-03-19 15:00:00,8.72,8.73,8.72,8.72,170900.0,8.5237,8.5335,8.5237,8.5237,170900.0
2012-03-19 15:10:00,8.72,8.73,8.7,8.71,758900.0,8.5237,8.5335,8.5042,8.514,758900.0
2012-03-19 15:20:00,8.71,8.73,8.68,8.69,423700.0,8.514,8.5335,8.4846,8.4944,423700.0
2012-03-19 15:30:00,8.69,8.7,8.64,8.65,1146200.0,8.4944,8.5042,8.4455,8.4553,1146200.0
2012-03-19 15:40:00,8.65,8.66,8.62,8.64,701000.0,8.4553,8.4651,8.426,8.4455,701000.0
2012-03-19 15:50:00,8.64,8.66,8.61,8.63,2475900.0,8.4455,8.4651,8.4162,8.4358,2475900.0
2012-03-20 09:30:00,8.58,8.59,8.45,8.51,1449000.0,8.3869,8.3967,8.2598,8.3185,1449000.0
2012-03-20 09:40:00,8.51,8.52,8.45,8.49,723300.0,8.3185,8.3282,8.2598,8.2989,723300.0
2012-03-20 09:50:00,8.48,8.52,8.45,8.49,954800.0,8.2891,8.3282,8.2598,8.2989,954800.0
2012-03-20 10:00:00,8.49,8.58,8.49,8.57,495700.0,8.2989,8.3869,8.2989,8.3771,495700.0
2012-03-20 10:10:00,8.57,8.6,8.57,8.57,563000.0,8.3771,8.4064,8.3771,8.3771,563000.0
2012-03-20 10:20:00,8.57,8.58,8.55,8.56,754700.0,8.3771,8.3869,8.3576,8.3673,754700.0
2012-03-20 10:30:00,8.56,8.58,8.54,8.57,466400.0,8.3673,8.3869,8.3478,8.3771,466400.0
2012-03-20 10:40:00,8.57,8.57,8.54,8.57,354200.0,8.3771,8.3771,8.3478,8.3771,354200.0
2012-03-20 10:50:00,8.57,8.58,8.55,8.57,346500.0,8.3771,8.3869,8.3576,8.3771,346500.0
2012-03-20 11:00:00,8.57,8.61,8.56,8.6,376900.0,8.3771,8.4162,8.3673,8.4064,376900.0
2012-03-20 11:10:00,8.61,8.61,8.58,8.59,285000.0,8.4162,8.4162,8.3869,8.3967,285000.0
2012-03-20 11:20:00,8.6,8.63,8.59,8.59,229700.0,8.4064,8.4358,8.3967,8.3967,229700.0
2012-03-20 11:30:00,8.59,8.6,8.53,8.54,879400.0,8.3967,8.4064,8.338,8.3478,879400.0
2012-03-20 11:40:00,8.54,8.54,8.51,8.51,345900.0,8.3478,8.3478,8.3185,8.3185,345900.0
2012-03-20 11:50:00,8.51,8.52,8.49,8.51,306000.0,8.3185,8.3282,8.2989,8.3185,306000.0
2012-03-20 12:00:00,8.51,8.54,8.5,8.54,319400.0,8.3185,8.3478,8.3087,8.3478,319400.0
2012-03-20 12:10:00,8.54,8.54,8.53,8.53,81400.0,8.3478,8.3478,8.338,8.338,81400.0
2012-03-20 12:20:00,8.54,8.55,8.52,8.52,703000.0,8.3478,8.3576,8.3282,8.3282,703000.0
2012-03-20 12:30:00,8.53,8.54,8.52,8.54,128500.0,8.338,8.3478,8.3282,8.3478,128500.0
2012-03-20 12:40:00,8.54,8.54,8.52,8.53,236400.0,8.3478,8.3478,8.3282,8.338,236400.0
2012-03-20 12:50:00,8.53,8.55,8.53,8.54,122100.0,8.338,8.3576,8.338,8.3478,122100.0
2012-03-20 13:00:00,8.54,8.58,8.54,8.58,233600.0,8.3478,8.3869,8.3478,8.3869,233600.0
2012-03-20 13:10:00,8.58,8.59,8.56,8.57,166400.0,8.3869,8.3967,8.3673,8.3771,166400.0
2012-03-20 13:20:00,8.56,8.57,8.55,8.57,95700.0,8.3673,8.3771,8.3576,8.3771,95700.0
2012-03-20 13:30:00,8.57,8.59,8.55,8.55,556900.0,8.3771,8.3967,8.3576,8.3576,556900.0
2012-03-20 13:40:00,8.55,8.56,8.54,8.56,104300.0,8.3576,8.3673,8.3478,8.3673,104300.0
2012-03-20 13:50:00,8.55,8.57,8.55,8.55,121000.0,8.3576,8.3771,8.3576,8.3576,121000.0
2012-03-20 14:00:00,8.56,8.56,8.55,8.56,55000.0,8.3673,8.3673,8.3576,8.3673,55000.0
2012-03-20 14:10:00,8.55,8.61,8.55,8.59,468600.0,8.3576,8.4162,8.3576,8.3967,468600.0
2012-03-20 14:20:00,8.59,8.59,8.58,8.59,77200.0,8.3967,8.3967,8.3869,8.3967,77200.0
2012-03-20 14:30:00,8.58,8.59,8.56,8.57,295700.0,8.3869,8.3967,8.3673,8.3771,295700.0
2012-03-20 14:40:00,8.57,8.59,8.56,8.59,210100.0,8.3771,8.3967,8.3673,8.3967,210100.0
2012-03-20 14:50:00,8.59,8.59,8.58,8.59,160500.0,8.3967,8.3967,8.3869,8.3967,160500.0
2012-03-20 15:00:00,8.59,8.63,8.59,8.6,510100.0,8.3967,8.4358,8.3967,8.4064,510100.0
2012-03-20 15:10:00,8.61,8.61,8.59,8.6,207000.0,8.4162,8.4162,8.3967,8.4064,207000.0
2012-03-20 15:20:00,8.6,8.61,8.57,8.57,425100.0,8.4064,8.4162,8.3771,8.3771,425100.0
2012-03-20 15:30:00,8.58,8.59,8.57,8.58,452700.0,8.3869,8.3967,8.3771,8.3869,452700.0
2012-03-20 15:40:00,8.58,8.59,8.54,8.55,607000.0,8.3869,8.3967,8.3478,8.3576,607000.0
2012-03-20 15:50:00,8.55,8.57,8.55,8.57,875400.0,8.3576,8.3771,8.3576,8.3771,875400.0
2012-03-21 09:30:00,8.74,8.9,8.71,8.89,2766800.0,8.5433,8.6997,8.514,8.6899,2766800.0
2012-03-21 09:40:00,8.89,8.95,8.83,8.94,2276100.0,8.6899,8.7486,8.6313,8.7388,2276100.0
2012-03-21 09:50:00,8.94,8.98,8.87,8.94,2380600.0,8.7388,8.7779,8.6704,8.7388,2380600.0
2012-03-21 10:00:00,8.94,8.97,8.82,8.84,1325400.0,8.7388,8.7681,8.6215,8.641,1325400.0
2012-03-21 10:10:00,8.84,8.92,8.83,8.86,1628000.0,8.641,8.7192,8.6313,8.6606,1628000.0
2012-03-21 10:20:00,8.86,8.88,8.81,8.86,967100.0,8.6606,8.6801,8.6117,8.6606,967100.0
2012-03-21 10:30:00,8.86,8.86,8.83,8.86,575700.0,8.6606,8.6606,8.6313,8.6606,575700.0
2012-03-21 10:40:00,8.86,8.86,8.8,8.82,538500.0,8.6606,8.6606,8.6019,8.6215,538500.0
2012-03-21 10:50:00,8.81,8.84,8.79,8.79,480500.0,8.6117,8.641,8.5922,8.5922,480500.0
2012-03-21 11:00:00,8.79,8.81,8.77,8.8,1062300.0,8.5922,8.6117,8.5726,8.6019,1062300.0
2012-03-21 11:10:00,8.8,8.81,8.78,8.8,292600.0,8.6019,8.6117,8.5824,8.6019,292600.0
2012-03-21 11:20:00,8.81,8.83,8.79,8.83,651200.0,8.6117,8.6313,8.5922,8.6313,651200.0
2012-03-21 11:30:00,8.83,8.87,8.82,8.85,1508500.0,8.6313,8.6704,8.6215,8.6508,1508500.0
2012-03-21 11:40:00,8.85,8.86,8.84,8.86,338000.0,8.6508,8.6606,8.641,8.6606,338000.0
2012-03-21 11:50:00,8.86,8.86,8.81,8.82,377100.0,8.6606,8.6606,8.6117,8.6215,377100.0
2012-03-21 12:00:00,8.82,8.86,8.81,8.83,391800.0,8.6215,8.6606,8.6117,8.6313,391800.0
2012-03-21 12:10:00,8.83,8.9,8.83,8.85,1675400.0,8.6313,8.6997,8.6313,8.6508,1675400.0
2012-03-21 12:20:00,8.85,8.87,8.85,8.86,491300.0,8.6508,8.6704,8.6508,8.6606,491300.0
2012-03-21 12:30:00,8.85,8.85,8.81,8.83,796900.0,8.6508,8.6508,8.6117,8.6313,796900.0
2012-03-21 12:40:00,8.83,8.86,8.83,8.84,171000.0,8.6313,8.6606,8.6313,8.641,171000.0
2012-03-21 12:50:00,8.84,8.85,8.84,8.85,154000.0,8.641,8.6508,8.641,8.6508,154000.0
2012-03-21 13:00:00,8.85,8.86,8.83,8.84,328100.0,8.6508,8.6606,8.6313,8.641,328100.0
2012-03-21 13:10:00,8.84,8.84,8.8,8.81,266800.0,8.641,8.641,8.6019,8.6117,266800.0
2012-03-21 13:20:00,8.82,8.85,8.82,8.85,453200.0,8.6215,8.6508,8.6215,8.6508,453200.0
2012-03-21 13:30:00,8.85,8.85,8.82,8.83,370800.0,8.6508,8.6508,8.6215,8.6313,370800.0
2012-03-21 13:40:00,8.82,8.83,8.82,8.83,125800.0,8.6215,8.6313,8.6215,8.6313,125800.0
2012-03-21 13:50:00,8.83,8.87,8.83,8.84,591000.0,8.6313,8.6704,8.6313,8.641,591000.0
2012-03-21 14:00:00,8.84,8.84,8.8,8.8,360500.0,8.641,8.641,8.6019,8.6019,360500.0
2012-03-21 14:10:00,8.8,8.83,8.8,8.83,256500.0,8.6019,8.6313,8.6019,8.6313,256500.0
2012-03-21 14:20:00,8.83,8.83,8.8,8.81,394800.0,8.6313,8.6313,8.6019,8.6117,394800.0
2012-03-21 14:30:00,8.82,8.84,8.8,8.82,423400.0,8.6215,8.641,8.6019,8.6215,423400.0
2012-03-21 14:40:00,8.82,8.83,8.8,8.82,332800.0,8.6215,8.6313,8.6019,8.6215,332800.0
2012-03-21 14:50:00,8.82,8.83,8.81,8.82,171700.0,8.6215,8.6313,8.6117,8.6215,171700.0
2012-03-21 15:00:00,8.82,8.85,8.81,8.85,374600.0,8.6215,8.6508,8.6117,8.6508,374600.0
2012-03-21 15:10:00,8.85,8.85,8.81,8.84,468400.0,8.6508,8.6508,8.6117,8.641,468400.0
2012-03-21 15:20:00,8.84,8.85,8.81,8.83,421500.0,8.641,8.6508,8.6117,8.6313,421500.0
2012-03-21 15:30:00,8.83,8.83,8.8,8.8,384500.0,8.6313,8.6313,8.6019,8.6019,384500.0
2012-03-21 15:40:00,8.8,8.81,8.77,8.79,934600.0,8.6019,8.6117,8.5726,8.5922,934600.0
2012-03-21 15:50:00,8.79,8.79,8.72,8.74,1942400.0,8.5922,8.5922,8.5237,8.5433,1942400.0
2012-03-22 09:30:00,8.72,8.77,8.65,8.72,860300.0,8.5237,8.5726,8.4553,8.5237,860300.0
2012-03-22 09:40:00,8.72,8.77,8.68,8.71,1172800.0,8.5237,8.5726,8.4846,8.514,1172800.0
2012-03-22 09:50:00,8.71,8.72,8.65,8.68,537500.0,8.514,8.5237,8.4553,8.4846,537500.0
2012-03-22 10:00:00,8.68,8.7,8.67,8.67,480800.0,8.4846,8.5042,8.4749,8.4749,480800.0
2012-03-22 10:10:00,8.67,8.68,8.59,8.61,690800.0,8.4749,8.4846,8.3967,8.4162,690800.0
2012-03-22 10:20:00,8.62,8.63,8.57,8.58,618000.0,8.426,8.4358,8.3771,8.3869,618000.0
2012-03-22 10:30:00,8.57,8.58,8.53,8.57,526100.0,8.3771,8.3869,8.338,8.3771,526100.0
2012-03-22 10:40:00,8.58,8.61,8.57,8.57,326700.0,8.3869,8.4162,8.3771,8.3771,326700.0
2012-03-22 10:50:00,8.57,8.58,8.55,8.56,336900.0,8.3771,8.3869,8.3576,8.3673,336900.0
2012-03-22 11:00:00,8.55,8.56,8.51,8.52,589100.0,8.3576,8.3673,8.3185,8.3282,589100.0
2012-03-22 11:10:00,8.52,8.55,8.51,8.54,340900.0,8.3282,8.3576,8.3185,8.3478,340900.0
2012-03-22 11:20:00,8.54,8.57,8.54,8.56,218500.0,8.3478,8.3771,8.3478,8.3673,218500.0
2012-03-22 11:30:00,8.56,8.6,8.56,8.6,591100.0,8.3673,8.4064,8.3673,8.4064,591100.0
2012-03-22 11:40:00,8.6,8.6,8.57,8.57,198100.0,8.4064,8.4064,8.3771,8.3771,198100.0
2012-03-22 11:50:00,8.57,8.6,8.56,8.6,208100.0,8.3771,8.4064,8.3673,8.4064,208100.0
2012-03-22 12:00:00,8.6,8.62,8.59,8.62,360200.0,8.4064,8.426,8.3967,8.426,360200.0
2012-03-22 12:10:00,8.62,8.63,8.58,8.58,1032000.0,8.426,8.4358,8.3869,8.3869,1032000.0
2012-03-22 12:20:00,8.58,8.59,8.57,8.57,269400.0,8.3869,8.3967,8.3771,8.3771,269400.0
2012-03-22 12:30:00,8.57,8.58,8.56,8.56,156800.0,8.3771,8.3869,8.3673,8.3673,156800.0
2012-03-22 12:40:00,8.57,8.57,8.54,8.57,356700.0,8.3771,8.3771,8.3478,8.3771,356700.0
2012-03-22 12:50:00,8.57,8.59,8.56,8.59,208500.0,8.3771,8.3967,8.3673,8.3967,208500.0
2012-03-22 13:00:00,8.59,8.59,8.56,8.57,252500.0,8.3967,8.3967,8.3673,8.3771,252500.0
2012-03-22 13:10:00,8.57,8.58,8.56,8.58,110800.0,8.3771,8.3869,8.3673,8.3869,110800.0
2012-03-22 13:20:00,8.58,8.58,8.53,8.56,449400.0,8.3869,8.3869,8.338,8.3673,449400.0
2012-03-22 13:30:00,8.56,8.58,8.53,8.54,1488900.0,8.3673,8.3869,8.338,8.3478,1488900.0
2012-03-22 13:40:00,8.54,8.56,8.54,8.54,379100.0,8.3478,8.3673,8.3478,8.3478,379100.0
2012-03-22 13:50:00,8.54,8.55,8.5,8.5,533400.0,8.3478,8.3576,8.3087,8.3087,533400.0
2012-03-22 14:00:00,8.49,8.57,8.48,8.57,1813400.0,8.2989,8.3771,8.2891,8.3771,1813400.0
2012-03-22 14:10:00,8.57,8.6,8.56,8.58,622700.0,8.3771,8.4064,8.3673,8.3869,622700.0
2012-03-22 14:20:00,8.58,8.6,8.56,8.59,612700.0,8.3869,8.4064,8.3673,8.3967,612700.0
2012-03-22 14:30:00,8.6,8.61,8.57,8.59,845900.0,8.4064,8.4162,8.3771,8.3967,845900.0
2012-03-22 14:40:00,8.59,8.6,8.58,8.59,872100.0,8.3967,8.4064,8.3869,8.3967,872100.0
2012-03-22 14:50:00,8.6,8.61,8.58,8.6,982100.0,8.4064,8.4162,8.3869,8.4064,982100.0
2012-03-22 15:00:00,8.6,8.7,8.58,8.65,3612700.0,8.4064,8.5042,8.3869,8.4553,3612700.0
2012-03-22 15:10:00,8.65,8.67,8.58,8.6,807600.0,8.4553,8.4749,8.3869,8.4064,807600.0
2012-03-22 15:20:00,8.6,8.62,8.59,8.62,785200.0,8.4064,8.426,8.3967,8.426,785200.0
2012-03-22 15:30:00,8.62,8.68,8.59,8.67,1210800.0,8.426,8.4846,8.3967,8.4749,1210800.0
2012-03-22 15:40:00,8.68,8.71,8.66,8.71,2079000.0,8.4846,8.514,8.4651,8.514,2079000.0
2012-03-22 15:50:00,8.71,8.71,8.66,8.71,2636400.0,8.514,8.514,8.4651,8.514,2636400.0
2012-03-23 09:30:00,8.49,8.61,8.45,8.47,4802400.0,8.2989,8.4162,8.2598,8.2794,4802400.0
2012-03-23 09:40:00,8.47,8.48,8.39,8.4,2754500.0,8.2794,8.2891,8.2012,8.2109,2754500.0
2012-03-23 09:50:00,8.41,8.42,8.36,8.38,2436700.0,8.2207,8.2305,8.1718,8.1914,2436700.0
2012-03-23 10:00:00,8.37,8.38,8.25,8.32,3402300.0,8.1816,8.1914,8.0643,8.1327,3402300.0
2012-03-23 10:10:00,8.31,8.37,8.26,8.33,2803800.0,8.123,8.1816,8.0741,8.1425,2803800.0
2012-03-23 10:20:00,8.33,8.38,8.29,8.34,2105800.0,8.1425,8.1914,8.1034,8.1523,2105800.0
2012-03-23 10:30:00,8.33,8.35,8.33,8.33,813700.0,8.1425,8.1621,8.1425,8.1425,813700.0
2012-03-23 10:40:00,8.34,8.36,8.32,8.36,1138700.0,8.1523,8.1718,8.1327,8.1718,1138700.0
2012-03-23 10:50:00,8.35,8.39,8.35,8.39,825700.0,8.1621,8.2012,8.1621,8.2012,825700.0
2012-03-23 11:00:00,8.39,8.42,8.37,8.39,1082000.0,8.2012,8.2305,8.1816,8.2012,1082000.0
2012-03-23 11:10:00,8.39,8.41,8.38,8.39,479100.0,8.2012,8.2207,8.1914,8.2012,479100.0
2012-03-23 11:20:00,8.4,8.41,8.38,8.38,634100.0,8.2109,8.2207,8.1914,8.1914,634100.0
2012-03-23 11:30:00,8.39,8.39,8.32,8.33,764100.0,8.2012,8.2012,8.1327,8.1425,764100.0
2012-03-23 11:40:00,8.34,8.36,8.33,8.35,613900.0,8.1523,8.1718,8.1425,8.1621,613900.0
2012-03-23 11:50:00,8.35,8.38,8.34,8.36,492600.0,8.1621,8.1914,8.1523,8.1718,492600.0
2012-03-23 12:00:00,8.36,8.37,8.34,8.37,788600.0,8.1718,8.1816,8.1523,8.1816,788600.0
2012-03-23 12:10:00,8.37,8.37,8.35,8.36,398500.0,8.1816,8.1816,8.1621,8.1718,398500.0
2012-03-23 12:20:00,8.36,8.39,8.35,8.39,793600.0,8.1718,8.2012,8.1621,8.2012,793600.0
2012-03-23 12:30:00,8.39,8.41,8.36,8.38,740000.0,8.2012,8.2207,8.1718,8.1914,740000.0
2012-03-23 12:40:00,8.38,8.38,8.37,8.37,264300.0,8.1914,8.1914,8.1816,8.1816,264300.0
2012-03-23 12:50:00,8.37,8.42,8.36,8.4,855500.0,8.1816,8.2305,8.1718,8.2109,855500.0
2012-03-23 13:00:00,8.4,8.41,8.38,8.38,353100.0,8.2109,8.2207,8.1914,8.1914,353100.0
2012-03-23 13:10:00,8.39,8.39,8.36,8.37,331200.0,8.2012,8.2012,8.1718,8.1816,331200.0
2012-03-23 13:20:00,8.37,8.4,8.37,8.39,331500.0,8.1816,8.2109,8.1816,8.2012,331500.0
2012-03-23 13:30:00,8.39,8.4,8.38,8.38,315300.0,8.2012,8.2109,8.1914,8.1914,315300.0
2012-03-23 13:40:00,8.38,8.38,8.37,8.37,216000.0,8.1914,8.1914,8.1816,8.1816,216000.0
2012-03-23 13:50:00,8.37,8.39,8.37,8.37,374300.0,8.1816,8.2012,8.1816,8.1816,374300.0
2012-03-23 14:00:00,8.38,8.38,8.34,8.36,1193100.0,8.1914,8.1914,8.1523,8.1718,1193100.0
2012-03-23 14:10:00,8.35,8.37,8.35,8.37,401500.0,8.1621,8.1816,8.1621,8.1816,401500.0
2012-03-23 14:20:00,8.37,8.39,8.36,8.37,281200.0,8.1816,8.2012,8.1718,8.1816,281200.0
2012-03-23 14:30:00,8.37,8.38,8.35,8.35,598900.0,8.1816,8.1914,8.1621,8.1621,598900.0
2012-03-23 14:40:00,8.35,8.4,8.35,8.4,520000.0,8.1621,8.2109,8.1621,8.2109,520000.0
2012-03-23 14:50:00,8.4,8.41,8.37,8.37,586000.0,8.2109,8.2207,8.1816,8.1816,586000.0
2012-03-23 15:00:00,8.37,8.38,8.35,8.38,661300.0,8.1816,8.1914,8.1621,8.1914,661300.0
2012-03-23 15:10:00,8.38,8.38,8.35,8.36,816000.0,8.1914,8.1914,8.1621,8.1718,816000.0
2012-03-23 15:20:00,8.36,8.37,8.36,8.37,526100.0,8.1718,8.1816,8.1718,8.1816,526100.0
2012-03-23 15:30:00,8.37,8.4,8.36,8.38,792800.0,8.1816,8.2109,8.1718,8.1914,792800.0
2012-03-23 15:40:00,8.38,8.41,8.37,8.37,1535200.0,8.1914,8.2207,8.1816,8.1816,1535200.0
2012-03-23 15:50:00,8.37,8.41,8.37,8.4,3041000.0,8.1816,8.2207,8.1816,8.2109,3041000.0
2012-03-26 09:30:00,8.42,8.44,8.25,8.27,2117500.0,8.2305,8.25,8.0643,8.0839,2117500.0
2012-03-26 09:40:00,8.28,8.28,8.21,8.24,1276100.0,8.0936,8.0936,8.0252,8.0545,1276100.0
2012-03-26 09:50:00,8.23,8.24,8.13,8.17,2004700.0,8.0448,8.0545,7.947,7.9861,2004700.0
2012-03-26 10:00:00,8.17,8.2,8.11,8.2,1853000.0,7.9861,8.0154,7.9275,8.0154,1853000.0
2012-03-26 10:10:00,8.2,8.24,8.18,8.2,1561400.0,8.0154,8.0545,7.9959,8.0154,1561400.0
2012-03-26 10:20:00,8.21,8.23,8.2,8.21,747100.0,8.0252,8.0448,8.0154,8.0252,747100.0
2012-03-26 10:30:00,8.21,8.26,8.2,8.24,714500.0,8.0252,8.0741,8.0154,8.0545,714500.0
2012-03-26 10:40:00,8.24,8.24,8.22,8.22,292200.0,8.0545,8.0545,8.035,8.035,292200.0
2012-03-26 10:50:00,8.22,8.23,8.21,8.22,319200.0,8.035,8.0448,8.0252,8.035,319200.0
2012-03-26 11:00:00,8.22,8.23,8.19,8.23,717700.0,8.035,8.0448,8.0057,8.0448,717700.0
2012-03-26 11:10:00,8.23,8.24,8.21,8.24,530200.0,8.0448,8.0545,8.0252,8.0545,530200.0
2012-03-26 11:20:00,8.24,8.25,8.23,8.24,232300.0,8.0545,8.0643,8.0448,8.0545,232300.0
2012-03-26 11:30:00,8.24,8.26,8.22,8.25,450400.0,8.0545,8.0741,8.035,8.0643,450400.0
2012-03-26 11:40:00,8.25,8.26,8.24,8.26,414200.0,8.0643,8.0741,8.0545,8.0741,414200.0
2012-03-26 11:50:00,8.25,8.26,8.24,8.25,232700.0,8.0643,8.0741,8.0545,8.0643,232700.0
2012-03-26 12:00:00,8.25,8.26,8.23,8.26,381700.0,8.0643,8.0741,8.0448,8.0741,381700.0
2012-03-26 12:10:00,8.26,8.28,8.25,8.28,162400.0,8.0741,8.0936,8.0643,8.0936,162400.0
2012-03-26 12:20:00,8.27,8.28,8.24,8.25,361100.0,8.0839,8.0936,8.0545,8.0643,361100.0
2012-03-26 12:30:00,8.24,8.26,8.23,8.26,323900.0,8.0545,8.0741,8.0448,8.0741,323900.0
2012-03-26 12:40:00,8.26,8.29,8.24,8.25,1551100.0,8.0741,8.1034,8.0545,8.0643,1551100.0
2012-03-26 12:50:00,8.26,8.27,8.26,8.27,240300.0,8.0741,8.0839,8.0741,8.0839,240300.0
2012-03-26 13:00:00,8.26,8.28,8.26,8.27,263500.0,8.0741,8.0936,8.0741,8.0839,263500.0
2012-03-26 13:10:00,8.27,8.28,8.26,8.26,131600.0,8.0839,8.0936,8.0741,8.0741,131600.0
2012-03-26 13:20:00,8.27,8.27,8.24,8.26,554300.0,8.0839,8.0839,8.0545,8.0741,554300.0
2012-03-26 13:30:00,8.25,8.26,8.25,8.26,370600.0,8.0643,8.0741,8.0643,8.0741,370600.0
2012-03-26 13:40:00,8.26,8.26,8.25,8.26,210100.0,8.0741,8.0741,8.0643,8.0741,210100.0
2012-03-26 13:50:00,8.25,8.26,8.21,8.22,1042900.0,8.0643,8.0741,8.0252,8.035,1042900.0
2012-03-26 14:00:00,8.22,8.25,8.22,8.24,1505400.0,8.035,8.0643,8.035,8.0545,1505400.0
2012-03-26 14:10:00,8.25,8.26,8.24,8.24,466200.0,8.0643,8.0741,8.0545,8.0545,466200.0
2012-03-26 14:20:00,8.25,8.27,8.24,8.26,540900.0,8.0643,8.0839,8.0545,8.0741,540900.0
2012-03-26 14:30:00,8.26,8.26,8.24,8.26,370000.0,8.0741,8.0741,8.0545,8.0741,370000.0
2012-03-26 14:40:00,8.26,8.26,8.25,8.26,197000.0,8.0741,8.0741,8.0643,8.0741,197000.0
2012-03-26 14:50:00,8.26,8.27,8.25,8.25,473200.0,8.0741,8.0839,8.0643,8.0643,473200.0
2012-03-26 15:00:00,8.26,8.26,8.23,8.25,835500.0,8.0741,8.0741,8.0448,8.0643,835500.0
2012-03-26 15:10:00,8.25,8.25,8.24,8.25,456500.0,8.0643,8.0643,8.0545,8.0643,456500.0
2012-03-26 15:20:00,8.25,8.25,8.23,8.24,447600.0,8.0643,8.0643,8.0448,8.0545,447600.0
2012-03-26 15:30:00,8.24,8.24,8.2,8.21,871100.0,8.0545,8.0545,8.0154,8.0252,871100.0
2012-03-26 15:40:00,8.21,8.23,8.2,8.22,860000.0,8.0252,8.0448,8.0154,8.035,860000.0
2012-03-26 15:50:00,8.22,8.25,8.22,8.25,3475600.0,8.035,8.0643,8.035,8.0643,3475600.0
2012-03-27 09:30:00,8.33,8.46,8.31,8.45,2211400.0,8.1425,8.2696,8.123,8.2598,2211400.0
2012-03-27 09:40:00,8.45,8.52,8.41,8.51,1779400.0,8.2598,8.3282,8.2207,8.3185,1779400.0
2012-03-27 09:50:00,8.52,8.55,8.47,8.55,1991500.0,8.3282,8.3576,8.2794,8.3576,1991500.0
2012-03-27 10:00:00,8.55,8.58,8.5,8.57,1552500.0,8.3576,8.3869,8.3087,8.3771,1552500.0
2012-03-27 10:10:00,8.58,8.6,8.55,8.6,1102000.0,8.3869,8.4064,8.3576,8.4064,1102000.0
2012-03-27 10:20:00,8.6,8.6,8.52,8.53,693500.0,8.4064,8.4064,8.3282,8.338,693500.0
2012-03-27 10:30:00,8.53,8.56,8.51,8.56,685800.0,8.338,8.3673,8.3185,8.3673,685800.0
2012-03-27 10:40:00,8.55,8.56,8.51,8.52,401600.0,8.3576,8.3673,8.3185,8.3282,401600.0
2012-03-27 10:50:00,8.51,8.52,8.49,8.51,1037200.0,8.3185,8.3282,8.2989,8.3185,1037200.0
2012-03-27 11:00:00,8.5,8.51,8.46,8.5,908800.0,8.3087,8.3185,8.2696,8.3087,908800.0
2012-03-27 11:10:00,8.5,8.51,8.49,8.5,319700.0,8.3087,8.3185,8.2989,8.3087,319700.0
2012-03-27 11:20:00,8.49,8.5,8.45,8.47,591700.0,8.2989,8.3087,8.2598,8.2794,591700.0
2012-03-27 11:30:00,8.47,8.5,8.45,8.48,808000.0,8.2794,8.3087,8.2598,8.2891,808000.0
2012-03-27 11:40:00,8.48,8.51,8.47,8.48,535700.0,8.2891,8.3185,8.2794,8.2891,535700.0
2012-03-27 11:50:00,8.49,8.51,8.47,8.5,344800.0,8.2989,8.3185,8.2794,8.3087,344800.0
2012-03-27 12:00:00,8.5,8.55,8.5,8.55,545300.0,8.3087,8.3576,8.3087,8.3576,545300.0
2012-03-27 12:10:00,8.55,8.59,8.55,8.57,627400.0,8.3576,8.3967,8.3576,8.3771,627400.0
2012-03-27 12:20:00,8.57,8.57,8.54,8.55,287800.0,8.3771,8.3771,8.3478,8.3576,287800.0
2012-03-27 12:30:00,8.54,8.57,8.54,8.57,268000.0,8.3478,8.3771,8.3478,8.3771,268000.0
2012-03-27 12:40:00,8.56,8.59,8.56,8.59,292900.0,8.3673,8.3967,8.3673,8.3967,292900.0
2012-03-27 12:50:00,8.59,8.59,8.56,8.59,258200.0,8.3967,8.3967,8.3673,8.3967,258200.0
2012-03-27 13:00:00,8.59,8.59,8.56,8.57,247600.0,8.3967,8.3967,8.3673,8.3771,247600.0
2012-03-27 13:10:00,8.57,8.57,8.54,8.54,154900.0,8.3771,8.3771,8.3478,8.3478,154900.0
2012-03-27 13:20:00,8.55,8.55,8.53,8.54,155300.0,8.3576,8.3576,8.338,8.3478,155300.0
2012-03-27 13:30:00,8.54,8.55,8.53,8.55,164400.0,8.3478,8.3576,8.338,8.3576,164400.0
2012-03-27 13:40:00,8.55,8.59,8.54,8.59,522700.0,8.3576,8.3967,8.3478,8.3967,522700.0
2012-03-27 13:50:00,8.59,8.6,8.58,8.6,263700.0,8.3967,8.4064,8.3869,8.4064,263700.0
2012-03-27 14:00:00,8.6,8.6,8.57,8.59,406800.0,8.4064,8.4064,8.3771,8.3967,406800.0
2012-03-27 14:10:00,8.6,8.6,8.58,8.58,297100.0,8.4064,8.4064,8.3869,8.3869,297100.0
2012-03-27 14:20:00,8.58,8.59,8.58,8.59,114100.0,8.3869,8.3967,8.3869,8.3967,114100.0
2012-03-27 14:30:00,8.59,8.6,8.48,8.51,5665500.0,8.3967,8.4064,8.2891,8.3185,5665500.0
2012-03-27 14:40:00,8.5,8.55,8.47,8.54,4009600.0,8.3087,8.3576,8.2794,8.3478,4009600.0
2012-03-27 14:50:00,8.54,8.6,8.51,8.59,1809800.0,8.3478,8.4064,8.3185,8.3967,1809800.0
2012-03-27 15:00:00,8.59,8.59,8.54,8.59,1100900.0,8.3967,8.3967,8.3478,8.3967,1100900.0
2012-03-27 15:10:00,8.6,8.65,8.6,8.63,1742400.0,8.4064,8.4553,8.4064,8.4358,1742400.0
2012-03-27 15:20:00,8.64,8.64,8.61,8.62,608500.0,8.4455,8.4455,8.4162,8.426,608500.0
2012-03-27 15:30:00,8.61,8.62,8.58,8.6,672100.0,8.4162,8.426,8.3869,8.4064,672100.0
2012-03-27 15:40:00,8.6,8.6,8.56,8.58,714300.0,8.4064,8.4064,8.3673,8.3869,714300.0
2012-03-27 15:50:00,8.58,8.6,8.57,8.57,1485600.0,8.3869,8.4064,8.3771,8.3771,1485600.0
2012-03-28 09:30:00,8.51,8.55,8.45,8.52,1120800.0,8.3185,8.3576,8.2598,8.3282,1120800.0
2012-03-28 09:40:00,8.53,8.6,8.5,8.58,2047900.0,8.338,8.4064,8.3087,8.3869,2047900.0
2012-03-28 09:50:00,8.58,8.7,8.57,8.66,2186500.0,8.3869,8.5042,8.3771,8.4651,2186500.0
2012-03-28 10:00:00,8.66,8.72,8.65,8.68,1440600.0,8.4651,8.5237,8.4553,8.4846,1440600.0
2012-03-28 10:10:00,8.68,8.75,8.65,8.73,1754700.0,8.4846,8.5531,8.4553,8.5335,1754700.0
2012-03-28 10:20:00,8.74,8.74,8.7,8.73,1062600.0,8.5433,8.5433,8.5042,8.5335,1062600.0
2012-03-28 10:30:00,8.73,8.73,8.62,8.69,1139600.0,8.5335,8.5335,8.426,8.4944,1139600.0
2012-03-28 10:40:00,8.69,8.7,8.67,8.68,761500.0,8.4944,8.5042,8.4749,8.4846,761500.0
2012-03-28 10:50:00,8.69,8.7,8.67,8.7,908500.0,8.4944,8.5042,8.4749,8.5042,908500.0
2012-03-28 11:00:00,8.7,8.73,8.68,8.7,1298400.0,8.5042,8.5335,8.4846,8.5042,1298400.0
2012-03-28 11:10:00,8.69,8.72,8.68,8.68,914200.0,8.4944,8.5237,8.4846,8.4846,914200.0
2012-03-28 11:20:00,8.69,8.69,8.67,8.68,183200.0,8.4944,8.4944,8.4749,8.4846,183200.0
2012-03-28 11:30:00,8.68,8.68,8.65,8.67,693200.0,8.4846,8.4846,8.4553,8.4749,693200.0
2012-03-28 11:40:00,8.67,8.69,8.64,8.66,922300.0,8.4749,8.4944,8.4455,8.4651,922300.0
2012-03-28 11:50:00,8.65,8.65,8.57,8.6,1415400.0,8.4553,8.4553,8.3771,8.4064,1415400.0
2012-03-28 12:00:00,8.6,8.67,8.55,8.63,765900.0,8.4064,8.4749,8.3576,8.4358,765900.0
2012-03-28 12:10:00,8.63,8.66,8.61,8.63,693000.0,8.4358,8.4651,8.4162,8.4358,693000.0
2012-03-28 12:20:00,8.63,8.65,8.62,8.64,421000.0,8.4358,8.4553,8.426,8.4455,421000.0
2012-03-28 12:30:00,8.64,8.65,8.62,8.63,252900.0,8.4455,8.4553,8.426,8.4358,252900.0
2012-03-28 12:40:00,8.63,8.64,8.61,8.63,327000.0,8.4358,8.4455,8.4162,8.4358,327000.0
2012-03-28 12:50:00,8.62,8.64,8.59,8.62,715200.0,8.426,8.4455,8.3967,8.426,715200.0
2012-03-28 13:00:00,8.61,8.63,8.6,8.61,348300.0,8.4162,8.4358,8.4064,8.4162,348300.0
2012-03-28 13:10:00,8.61,8.62,8.56,8.58,379800.0,8.4162,8.426,8.3673,8.3869,379800.0
2012-03-28 13:20:00,8.58,8.58,8.53,8.57,467600.0,8.3869,8.3869,8.338,8.3771,467600.0
2012-03-28 13:30:00,8.57,8.58,8.54,8.57,336500.0,8.3771,8.3869,8.3478,8.3771,336500.0
2012-03-28 13:40:00,8.56,8.59,8.55,8.59,711700.0,8.3673,8.3967,8.3576,8.3967,711700.0
2012-03-28 13:50:00,8.58,8.6,8.57,8.59,296500.0,8.3869,8.4064,8.3771,8.3967,296500.0
2012-03-28 14:00:00,8.58,8.59,8.51,8.53,726500.0,8.3869,8.3967,8.3185,8.338,726500.0
2012-03-28 14:10:00,8.53,8.55,8.51,8.53,784800.0,8.338,8.3576,8.3185,8.338,784800.0
2012-03-28 14:20:00,8.53,8.53,8.5,8.52,353400.0,8.338,8.338,8.3087,8.3282,353400.0
2012-03-28 14:30:00,8.53,8.57,8.52,8.56,303800.0,8.338,8.3771,8.3282,8.3673,303800.0
2012-03-28 14:40:00,8.55,8.59,8.55,8.57,434400.0,8.3576,8.3967,8.3576,8.3771,434400.0
2012-03-28 14:50:00,8.58,8.63,8.57,8.61,1045700.0,8.3869,8.4358,8.3771,8.4162,1045700.0
2012-03-28 15:00:00,8.61,8.66,8.6,8.61,806300.0,8.4162,8.4651,8.4064,8.4162,806300.0
2012-03-28 15:10:00,8.61,8.62,8.59,8.6,362900.0,8.4162,8.426,8.3967,8.4064,362900.0
2012-03-28 15:20:00,8.61,8.62,8.59,8.61,498100.0,8.4162,8.426,8.3967,8.4162,498100.0
2012-03-28 15:30:00,8.61,8.64,8.6,8.62,1145400.0,8.4162,8.4455,8.4064,8.426,1145400.0
2012-03-28 15:40:00,8.62,8.64,8.61,8.62,718000.0,8.426,8.4455,8.4162,8.426,718000.0
2012-03-28 15:50:00,8.63,8.65,8.62,8.63,2539400.0,8.4358,8.4553,8.426,8.4358,2539400.0
2012-03-29 09:30:00,8.61,8.68,8.59,8.64,809700.0,8.4162,8.4846,8.3967,8.4455,809700.0
2012-03-29 09:40:00,8.64,8.74,8.58,8.73,1240800.0,8.4455,8.5433,8.3869,8.5335,1240800.0
2012-03-29 09:50:00,8.72,8.74,8.61,8.67,994100.0,8.5237,8.5433,8.4162,8.4749,994100.0
2012-03-29 10:00:00,8.67,8.76,8.66,8.73,1628900.0,8.4749,8.5628,8.4651,8.5335,1628900.0
2012-03-29 10:10:00,8.72,8.73,8.67,8.71,1282700.0,8.5237,8.5335,8.4749,8.514,1282700.0
2012-03-29 10:20:00,8.71,8.74,8.63,8.64,973200.0,8.514,8.5433,8.4358,8.4455,973200.0
2012-03-29 10:30:00,8.63,8.65,8.58,8.6,959100.0,8.4358,8.4553,8.3869,8.4064,959100.0
2012-03-29 10:40:00,8.6,8.66,8.59,8.65,717100.0,8.4064,8.4651,8.3967,8.4553,717100.0
2012-03-29 10:50:00,8.65,8.68,8.6,8.68,615000.0,8.4553,8.4846,8.4064,8.4846,615000.0
2012-03-29 11:00:00,8.68,8.69,8.64,8.66,589700.0,8.4846,8.4944,8.4455,8.4651,589700.0
2012-03-29 11:10:00,8.66,8.67,8.63,8.65,356900.0,8.4651,8.4749,8.4358,8.4553,356900.0
2012-03-29 11:20:00,8.64,8.68,8.63,8.63,572700.0,8.4455,8.4846,8.4358,8.4358,572700.0
2012-03-29 11:30:00,8.63,8.65,8.62,8.64,496100.0,8.4358,8.4553,8.426,8.4455,496100.0
2012-03-29 11:40:00,8.64,8.69,8.64,8.68,749100.0,8.4455,8.4944,8.4455,8.4846,749100.0
2012-03-29 11:50:00,8.68,8.68,8.61,8.64,825600.0,8.4846,8.4846,8.4162,8.4455,825600.0
2012-03-29 12:00:00,8.64,8.68,8.63,8.67,362800.0,8.4455,8.4846,8.4358,8.4749,362800.0
2012-03-29 12:10:00,8.67,8.67,8.63,8.64,751500.0,8.4749,8.4749,8.4358,8.4455,751500.0
2012-03-29 12:20:00,8.64,8.65,8.62,8.63,448600.0,8.4455,8.4553,8.426,8.4358,448600.0
2012-03-29 12:30:00,8.63,8.64,8.58,8.6,1459400.0,8.4358,8.4455,8.3869,8.4064,1459400.0
2012-03-29 12:40:00,8.6,8.6,8.55,8.57,1183500.0,8.4064,8.4064,8.3576,8.3771,1183500.0
2012-03-29 12:50:00,8.57,8.61,8.57,8.59,664800.0,8.3771,8.4162,8.3771,8.3967,664800.0
2012-03-29 13:00:00,8.59,8.6,8.5,8.55,2320700.0,8.3967,8.4064,8.3087,8.3576,2320700.0
2012-03-29 13:10:00,8.56,8.56,8.45,8.47,3130000.0,8.3673,8.3673,8.2598,8.2794,3130000.0
2012-03-29 13:20:00,8.47,8.53,8.47,8.51,1073500.0,8.2794,8.338,8.2794,8.3185,1073500.0
2012-03-29 13:30:00,8.51,8.52,8.49,8.5,699400.0,8.3185,8.3282,8.2989,8.3087,699400.0
2012-03-29 13:40:00,8.5,8.5,8.43,8.43,1188300.0,8.3087,8.3087,8.2403,8.2403,1188300.0
2012-03-29 13:50:00,8.44,8.51,8.43,8.5,870500.0,8.25,8.3185,8.2403,8.3087,870500.0
2012-03-29 14:00:00,8.5,8.52,8.48,8.5,691800.0,8.3087,8.3282,8.2891,8.3087,691800.0
2012-03-29 14:10:00,8.5,8.54,8.48,8.54,787400.0,8.3087,8.3478,8.2891,8.3478,787400.0
2012-03-29 14:20:00,8.53,8.55,8.52,8.54,597300.0,8.338,8.3576,8.3282,8.3478,597300.0
2012-03-29 14:30:00,8.54,8.55,8.51,8.51,746200.0,8.3478,8.3576,8.3185,8.3185,746200.0
2012-03-29 14:40:00,8.51,8.53,8.5,8.52,518000.0,8.3185,8.338,8.3087,8.3282,518000.0
2012-03-29 14:50:00,8.52,8.53,8.5,8.53,1128500.0,8.3282,8.338,8.3087,8.338,1128500.0
2012-03-29 15:00:00,8.53,8.54,8.51,8.54,688500.0,8.338,8.3478,8.3185,8.3478,688500.0
2012-03-29 15:10:00,8.54,8.54,8.46,8.49,2498800.0,8.3478,8.3478,8.2696,8.2989,2498800.0
2012-03-29 15:20:00,8.49,8.5,8.43,8.46,2113800.0,8.2989,8.3087,8.2403,8.2696,2113800.0
2012-03-29 15:30:00,8.46,8.47,8.44,8.44,1614400.0,8.2696,8.2794,8.25,8.25,1614400.0
2012-03-29 15:40:00,8.45,8.47,8.42,8.45,2501800.0,8.2598,8.2794,8.2305,8.2598,2501800.0
2012-03-29 15:50:00,8.45,8.47,8.41,8.42,2757300.0,8.2598,8.2794,8.2207,8.2305,2757300.0
2012-03-30 09:30:00,8.53,8.54,8.24,8.24,2350200.0,8.338,8.3478,8.0545,8.0545,2350200.0
2012-03-30 09:40:00,8.24,8.31,8.22,8.27,3233800.0,8.0545,8.123,8.035,8.0839,3233800.0
2012-03-30 09:50:00,8.27,8.29,8.24,8.26,3584000.0,8.0839,8.1034,8.0545,8.0741,3584000.0
2012-03-30 10:00:00,8.26,8.29,8.23,8.26,1578000.0,8.0741,8.1034,8.0448,8.0741,1578000.0
2012-03-30 10:10:00,8.26,8.29,8.23,8.24,2686100.0,8.0741,8.1034,8.0448,8.0545,2686100.0
2012-03-30 10:20:00,8.24,8.25,8.18,8.19,1201800.0,8.0545,8.0643,7.9959,8.0057,1201800.0
2012-03-30 10:30:00,8.19,8.23,8.13,8.17,1472600.0,8.0057,8.0448,7.947,7.9861,1472600.0
2012-03-30 10:40:00,8.17,8.19,8.13,8.16,1187200.0,7.9861,8.0057,7.947,7.9763,1187200.0
2012-03-30 10:50:00,8.17,8.18,8.15,8.15,1358400.0,7.9861,7.9959,7.9666,7.9666,1358400.0
2012-03-30 11:00:00,8.15,8.25,8.15,8.24,1352400.0,7.9666,8.0643,7.9666,8.0545,1352400.0
2012-03-30 11:10:00,8.24,8.27,8.22,8.25,1291000.0,8.0545,8.0839,8.035,8.0643,1291000.0
2012-03-30 11:20:00,8.24,8.27,8.24,8.25,931700.0,8.0545,8.0839,8.0545,8.0643,931700.0
2012-03-30 11:30:00,8.25,8.25,8.21,8.23,994700.0,8.0643,8.0643,8.0252,8.0448,994700.0
2012-03-30 11:40:00,8.24,8.25,8.23,8.23,154900.0,8.0545,8.0643,8.0448,8.0448,154900.0
2012-03-30 11:50:00,8.24,8.26,8.23,8.23,1045400.0,8.0545,8.0741,8.0448,8.0448,1045400.0
2012-03-30 12:00:00,8.23,8.25,8.21,8.23,1250300.0,8.0448,8.0643,8.0252,8.0448,1250300.0
2012-03-30 12:10:00,8.24,8.24,8.21,8.21,889900.0,8.0545,8.0545,8.0252,8.0252,889900.0
2012-03-30 12:20:00,8.21,8.22,8.2,8.21,571100.0,8.0252,8.035,8.0154,8.0252,571100.0
2012-03-30 12:30:00,8.21,8.23,8.18,8.22,999400.0,8.0252,8.0448,7.9959,8.035,999400.0
2012-03-30 12:40:00,8.22,8.26,8.21,8.25,1218200.0,8.035,8.0741,8.0252,8.0643,1218200.0
2012-03-30 12:50:00,8.25,8.25,8.2,8.21,700700.0,8.0643,8.0643,8.0154,8.0252,700700.0
2012-03-30 13:00:00,8.21,8.25,8.2,8.24,337300.0,8.0252,8.0643,8.0154,8.0545,337300.0
2012-03-30 13:10:00,8.24,8.26,8.23,8.25,396500.0,8.0545,8.0741,8.0448,8.0643,396500.0
2012-03-30 13:20:00,8.25,8.25,8.23,8.23,241100.0,8.0643,8.0643,8.0448,8.0448,241100.0
2012-03-30 13:30:00,8.23,8.24,8.22,8.22,245500.0,8.0448,8.0545,8.035,8.035,245500.0
2012-03-30 13:40:00,8.22,8.24,8.22,8.23,245200.0,8.035,8.0545,8.035,8.0448,245200.0
2012-03-30 13:50:00,8.22,8.24,8.22,8.23,1523100.0,8.035,8.0545,8.035,8.0448,1523100.0
2012-03-30 14:00:00,8.23,8.23,8.21,8.21,672400.0,8.0448,8.0448,8.0252,8.0252,672400.0
2012-03-30 14:10:00,8.21,8.23,8.21,8.21,639700.0,8.0252,8.0448,8.0252,8.0252,639700.0
2012-03-30 14:20:00,8.21,8.22,8.17,8.18,1170000.0,8.0252,8.035,7.9861,7.9959,1170000.0
2012-03-30 14:30:00,8.18,8.18,8.15,8.16,865400.0,7.9959,7.9959,7.9666,7.9763,865400.0
2012-03-30 14:40:00,8.17,8.21,8.16,8.21,671600.0,7.9861,8.0252,7.9763,8.0252,671600.0
2012-03-30 14:50:00,8.21,8.21,8.16,8.16,733400.0,8.0252,8.0252,7.9763,7.9763,733400.0
2012-03-30 15:00:00,8.17,8.19,8.16,8.19,667400.0,7.9861,8.0057,7.9763,8.0057,667400.0
2012-03-30 15:10:00,8.19,8.2,8.16,8.2,687700.0,8.0057,8.0154,7.9763,8.0154,687700.0
2012-03-30 15:20:00,8.19,8.2,8.17,8.17,542500.0,8.0057,8.0154,7.9861,7.9861,542500.0
2012-03-30 15:30:00,8.17,8.2,8.16,8.16,965300.0,7.9861,8.0154,7.9763,7.9763,965300.0
2012-03-30 15:40:00,8.16,8.17,8.08,8.12,2540300.0,7.9763,7.9861,7.8981,7.9372,2540300.0
2012-03-30 15:50:00,8.12,8.14,8.09,8.1,4566800.0,7.9372,7.9568,7.9079,7.9177,4566800.0
2012-04-02 09:30:00,8.17,8.21,8.06,8.09,1689600.0,7.9861,8.0252,7.8786,7.9079,1689600.0
2012-04-02 09:40:00,8.1,8.19,8.08,8.09,1130300.0,7.9177,8.0057,7.8981,7.9079,1130300.0
2012-04-02 09:50:00,8.09,8.1,7.96,8.0,1776700.0,7.9079,7.9177,7.7808,7.8199,1776700.0
2012-04-02 10:00:00,8.0,8.12,8.0,8.08,1242800.0,7.8199,7.9372,7.8199,7.8981,1242800.0
2012-04-02 10:10:00,8.09,8.11,8.08,8.09,681700.0,7.9079,7.9275,7.8981,7.9079,681700.0
2012-04-02 10:20:00,8.1,8.1,8.06,8.06,381900.0,7.9177,7.9177,7.8786,7.8786,381900.0
2012-04-02 10:30:00,8.06,8.07,8.0,8.02,889400.0,7.8786,7.8884,7.8199,7.8395,889400.0
2012-04-02 10:40:00,8.03,8.09,8.02,8.08,704600.0,7.8493,7.9079,7.8395,7.8981,704600.0
2012-04-02 10:50:00,8.09,8.13,8.08,8.12,956500.0,7.9079,7.947,7.8981,7.9372,956500.0
2012-04-02 11:00:00,8.13,8.17,8.12,8.17,740000.0,7.947,7.9861,7.9372,7.9861,740000.0
2012-04-02 11:10:00,8.17,8.19,8.14,8.16,1289400.0,7.9861,8.0057,7.9568,7.9763,1289400.0
2012-04-02 11:20:00,8.16,8.18,8.15,8.18,230700.0,7.9763,7.9959,7.9666,7.9959,230700.0
2012-04-02 11:30:00,8.17,8.19,8.16,8.18,385400.0,7.9861,8.0057,7.9763,7.9959,385400.0
2012-04-02 11:40:00,8.17,8.21,8.15,8.19,556800.0,7.9861,8.0252,7.9666,8.0057,556800.0
2012-04-02 11:50:00,8.19,8.22,8.17,8.21,803000.0,8.0057,8.035,7.9861,8.0252,803000.0
2012-04-02 12:00:00,8.21,8.25,8.21,8.24,372200.0,8.0252,8.0643,8.0252,8.0545,372200.0
2012-04-02 12:10:00,8.24,8.24,8.2,8.21,253600.0,8.0545,8.0545,8.0154,8.0252,253600.0
2012-04-02 12:20:00,8.2,8.23,8.2,8.21,205300.0,8.0154,8.0448,8.0154,8.0252,205300.0
2012-04-02 12:30:00,8.21,8.22,8.2,8.2,276000.0,8.0252,8.035,8.0154,8.0154,276000.0
2012-04-02 12:40:00,8.21,8.21,8.16,8.18,622400.0,8.0252,8.0252,7.9763,7.9959,622400.0
2012-04-02 12:50:00,8.18,8.21,8.17,8.18,291400.0,7.9959,8.0252,7.9861,7.9959,291400.0
2012-04-02 13:00:00,8.18,8.19,8.17,8.17,184900.0,7.9959,8.0057,7.9861,7.9861,184900.0
2012-04-02 13:10:00,8.17,8.18,8.14,8.17,736600.0,7.9861,7.9959,7.9568,7.9861,736600.0
2012-04-02 13:20:00,8.17,8.19,8.14,8.18,639800.0,7.9861,8.0057,7.9568,7.9959,639800.0
2012-04-02 13:30:00,8.18,8.2,8.17,8.17,286800.0,7.9959,8.0154,7.9861,7.9861,286800.0
2012-04-02 13:40:00,8.18,8.19,8.14,8.17,499300.0,7.9959,8.0057,7.9568,7.9861,499300.0
2012-04-02 13:50:00,8.17,8.18,8.14,8.16,507200.0,7.9861,7.9959,7.9568,7.9763,507200.0
2012-04-02 14:00:00,8.17,8.17,8.16,8.17,134500.0,7.9861,7.9861,7.9763,7.9861,134500.0
2012-04-02 14:10:00,8.16,8.17,8.12,8.13,552700.0,7.9763,7.9861,7.9372,7.947,552700.0
2012-04-02 14:20:00,8.14,8.17,8.13,8.16,469600.0,7.9568,7.9861,7.947,7.9763,469600.0
2012-04-02 14:30:00,8.16,8.18,8.15,8.16,259100.0,7.9763,7.9959,7.9666,7.9763,259100.0
2012-04-02 14:40:00,8.16,8.17,8.15,8.17,245400.0,7.9763,7.9861,7.9666,7.9861,245400.0
2012-04-02 14:50:00,8.16,8.18,8.15,8.17,271200.0,7.9763,7.9959,7.9666,7.9861,271200.0
2012-04-02 15:00:00,8.17,8.18,8.15,8.15,469400.0,7.9861,7.9959,7.9666,7.9666,469400.0
2012-04-02 15:10:00,8.15,8.16,8.14,8.14,249500.0,7.9666,7.9763,7.9568,7.9568,249500.0
2012-04-02 15:20:00,8.14,8.16,8.14,8.15,450600.0,7.9568,7.9763,7.9568,7.9666,450600.0
2012-04-02 15:30:00,8.15,8.16,8.11,8.12,1063900.0,7.9666,7.9763,7.9275,7.9372,1063900.0
2012-04-02 15:40:00,8.12,8.14,8.05,8.08,1437300.0,7.9372,7.9568,7.8688,7.8981,1437300.0
2012-04-02 15:50:00,8.08,8.12,8.08,8.09,1829900.0,7.8981,7.9372,7.8981,7.9079,1829900.0
2012-04-03 09:30:00,8.04,8.07,7.98,8.02,1189200.0,7.859,7.8884,7.8004,7.8395,1189200.0
2012-04-03 09:40:00,8.01,8.02,7.97,8.01,817200.0,7.8297,7.8395,7.7906,7.8297,817200.0
2012-04-03 09:50:00,8.0,8.05,7.99,8.04,1289600.0,7.8199,7.8688,7.8102,7.859,1289600.0
2012-04-03 10:00:00,8.05,8.07,8.0,8.03,1072900.0,7.8688,7.8884,7.8199,7.8493,1072900.0
2012-04-03 10:10:00,8.02,8.03,7.97,7.99,870600.0,7.8395,7.8493,7.7906,7.8102,870600.0
2012-04-03 10:20:00,7.99,8.06,7.98,8.06,1494800.0,7.8102,7.8786,7.8004,7.8786,1494800.0
2012-04-03 10:30:00,8.05,8.06,8.01,8.02,499700.0,7.8688,7.8786,7.8297,7.8395,499700.0
2012-04-03 10:40:00,8.01,8.06,8.01,8.04,570500.0,7.8297,7.8786,7.8297,7.859,570500.0
2012-04-03 10:50:00,8.04,8.05,8.04,8.04,170500.0,7.859,7.8688,7.859,7.859,170500.0
2012-04-03 11:00:00,8.04,8.09,8.04,8.07,777300.0,7.859,7.9079,7.859,7.8884,777300.0
2012-04-03 11:10:00,8.07,8.07,8.03,8.06,534900.0,7.8884,7.8884,7.8493,7.8786,534900.0
2012-04-03 11:20:00,8.05,8.06,8.03,8.04,282600.0,7.8688,7.8786,7.8493,7.859,282600.0
2012-04-03 11:30:00,8.03,8.04,8.01,8.03,719000.0,7.8493,7.859,7.8297,7.8493,719000.0
2012-04-03 11:40:00,8.03,8.05,8.02,8.05,210900.0,7.8493,7.8688,7.8395,7.8688,210900.0
2012-04-03 11:50:00,8.05,8.05,8.04,8.04,73300.0,7.8688,7.8688,7.859,7.859,73300.0
2012-04-03 12:00:00,8.04,8.04,8.0,8.01,443500.0,7.859,7.859,7.8199,7.8297,443500.0
2012-04-03 12:10:00,8.02,8.02,8.0,8.01,243300.0,7.8395,7.8395,7.8199,7.8297,243300.0
2012-04-03 12:20:00,8.01,8.04,8.01,8.04,274100.0,7.8297,7.859,7.8297,7.859,274100.0
2012-04-03 12:30:00,8.03,8.03,7.99,8.0,220000.0,7.8493,7.8493,7.8102,7.8199,220000.0
2012-04-03 12:40:00,8.0,8.04,8.0,8.03,390300.0,7.8199,7.859,7.8199,7.8493,390300.0
2012-04-03 12:50:00,8.03,8.04,8.02,8.03,99100.0,7.8493,7.859,7.8395,7.8493,99100.0
2012-04-03 13:00:00,8.03,8.03,8.02,8.03,89800.0,7.8493,7.8493,7.8395,7.8493,89800.0
2012-04-03 13:10:00,8.03,8.03,8.02,8.02,190700.0,7.8493,7.8493,7.8395,7.8395,190700.0
2012-04-03 13:20:00,8.02,8.03,7.99,8.01,509500.0,7.8395,7.8493,7.8102,7.8297,509500.0
2012-04-03 13:30:00,8.02,8.02,8.0,8.0,202300.0,7.8395,7.8395,7.8199,7.8199,202300.0
2012-04-03 13:40:00,8.01,8.01,7.99,7.99,313400.0,7.8297,7.8297,7.8102,7.8102,313400.0
2012-04-03 13:50:00,8.0,8.02,7.99,8.0,529400.0,7.8199,7.8395,7.8102,7.8199,529400.0
2012-04-03 14:00:00,8.0,8.0,7.92,7.97,1091300.0,7.8199,7.8199,7.7417,7.7906,1091300.0
2012-04-03 14:10:00,7.98,8.01,7.95,7.96,1818800.0,7.8004,7.8297,7.7711,7.7808,1818800.0
2012-04-03 14:20:00,7.97,8.0,7.95,7.97,606500.0,7.7906,7.8199,7.7711,7.7906,606500.0
2012-04-03 14:30:00,7.97,7.98,7.93,7.95,788100.0,7.7906,7.8004,7.7515,7.7711,788100.0
2012-04-03 14:40:00,7.95,7.97,7.94,7.97,775000.0,7.7711,7.7906,7.7613,7.7906,775000.0
2012-04-03 14:50:00,7.97,7.98,7.94,7.95,567900.0,7.7906,7.8004,7.7613,7.7711,567900.0
2012-04-03 15:00:00,7.96,8.0,7.95,7.99,826900.0,7.7808,7.8199,7.7711,7.8102,826900.0
2012-04-03 15:10:00,7.99,8.02,7.97,8.0,638500.0,7.8102,7.8395,7.7906,7.8199,638500.0
2012-04-03 15:20:00,8.0,8.0,7.96,7.97,726300.0,7.8199,7.8199,7.7808,7.7906,726300.0
2012-04-03 15:30:00,7.97,7.98,7.95,7.96,989700.0,7.7906,7.8004,7.7711,7.7808,989700.0
2012-04-03 15:40:00,7.97,7.99,7.95,7.99,880700.0,7.7906,7.8102,7.7711,7.8102,880700.0
2012-04-03 15:50:00,7.99,8.0,7.98,7.99,1496700.0,7.8102,7.8199,7.8004,7.8102,1496700.0
2012-04-04 09:30:00,7.76,7.8,7.61,7.69,3359000.0,7.5853,7.6244,7.4387,7.5169,3359000.0
2012-04-04 09:40:00,7.69,7.71,7.63,7.63,1940500.0,7.5169,7.5365,7.4583,7.4583,1940500.0
2012-04-04 09:50:00,7.63,7.65,7.56,7.63,3310700.0,7.4583,7.4778,7.3898,7.4583,3310700.0
2012-04-04 10:00:00,7.62,7.64,7.53,7.56,2305800.0,7.4485,7.468,7.3605,7.3898,2305800.0
2012-04-04 10:10:00,7.55,7.65,7.52,7.6,2920200.0,7.3801,7.4778,7.3507,7.4289,2920200.0
2012-04-04 10:20:00,7.59,7.61,7.57,7.6,897000.0,7.4192,7.4387,7.3996,7.4289,897000.0
2012-04-04 10:30:00,7.6,7.6,7.5,7.5,2164300.0,7.4289,7.4289,7.3312,7.3312,2164300.0
2012-04-04 10:40:00,7.51,7.55,7.5,7.53,843100.0,7.341,7.3801,7.3312,7.3605,843100.0
2012-04-04 10:50:00,7.53,7.53,7.46,7.47,1150400.0,7.3605,7.3605,7.2921,7.3019,1150400.0
2012-04-04 11:00:00,7.46,7.54,7.45,7.53,1737800.0,7.2921,7.3703,7.2823,7.3605,1737800.0
2012-04-04 11:10:00,7.53,7.54,7.51,7.54,625400.0,7.3605,7.3703,7.341,7.3703,625400.0
2012-04-04 11:20:00,7.54,7.56,7.52,7.52,979700.0,7.3703,7.3898,7.3507,7.3507,979700.0
2012-04-04 11:30:00,7.53,7.58,7.52,7.58,534600.0,7.3605,7.4094,7.3507,7.4094,534600.0
2012-04-04 11:40:00,7.58,7.6,7.56,7.57,815300.0,7.4094,7.4289,7.3898,7.3996,815300.0
2012-04-04 11:50:00,7.56,7.59,7.56,7.58,277200.0,7.3898,7.4192,7.3898,7.4094,277200.0
2012-04-04 12:00:00,7.57,7.58,7.53,7.53,465300.0,7.3996,7.4094,7.3605,7.3605,465300.0
2012-04-04 12:10:00,7.53,7.58,7.53,7.58,222400.0,7.3605,7.4094,7.3605,7.4094,222400.0
2012-04-04 12:20:00,7.58,7.58,7.56,7.56,167500.0,7.4094,7.4094,7.3898,7.3898,167500.0
2012-04-04 12:30:00,7.57,7.61,7.56,7.61,3110300.0,7.3996,7.4387,7.3898,7.4387,3110300.0
2012-04-04 12:40:00,7.61,7.63,7.6,7.62,1017700.0,7.4387,7.4583,7.4289,7.4485,1017700.0
2012-04-04 12:50:00,7.62,7.65,7.62,7.64,715200.0,7.4485,7.4778,7.4485,7.468,715200.0
2012-04-04 13:00:00,7.63,7.64,7.61,7.64,785300.0,7.4583,7.468,7.4387,7.468,785300.0
2012-04-04 13:10:00,7.63,7.65,7.62,7.63,517100.0,7.4583,7.4778,7.4485,7.4583,517100.0
2012-04-04 13:20:00,7.64,7.65,7.62,7.63,493600.0,7.468,7.4778,7.4485,7.4583,493600.0
2012-04-04 13:30:00,7.63,7.64,7.61,7.63,624300.0,7.4583,7.468,7.4387,7.4583,624300.0
2012-04-04 13:40:00,7.63,7.7,7.63,7.69,759000.0,7.4583,7.5267,7.4583,7.5169,759000.0
2012-04-04 13:50:00,7.7,7.76,7.69,7.76,977000.0,7.5267,7.5853,7.5169,7.5853,977000.0
2012-04-04 14:00:00,7.75,7.76,7.72,7.73,955100.0,7.5756,7.5853,7.5462,7.556,955100.0
2012-04-04 14:10:00,7.73,7.74,7.73,7.74,272400.0,7.556,7.5658,7.556,7.5658,272400.0
2012-04-04 14:20:00,7.73,7.74,7.71,7.72,474200.0,7.556,7.5658,7.5365,7.5462,474200.0
2012-04-04 14:30:00,7.72,7.73,7.7,7.71,713800.0,7.5462,7.556,7.5267,7.5365,713800.0
2012-04-04 14:40:00,7.71,7.72,7.67,7.68,1003600.0,7.5365,7.5462,7.4974,7.5071,1003600.0
2012-04-04 14:50:00,7.69,7.69,7.64,7.66,771200.0,7.5169,7.5169,7.468,7.4876,771200.0
2012-04-04 15:00:00,7.66,7.67,7.62,7.65,927400.0,7.4876,7.4974,7.4485,7.4778,927400.0
2012-04-04 15:10:00,7.65,7.67,7.63,7.63,721100.0,7.4778,7.4974,7.4583,7.4583,721100.0
2012-04-04 15:20:00,7.63,7.7,7.63,7.7,1021000.0,7.4583,7.5267,7.4583,7.5267,1021000.0
2012-04-04 15:30:00,7.7,7.7,7.65,7.65,806000.0,7.5267,7.5267,7.4778,7.4778,806000.0
2012-04-04 15:40:00,7.65,7.68,7.65,7.66,3847700.0,7.4778,7.5071,7.4778,7.4876,3847700.0
2012-04-04 15:50:00,7.66,7.71,7.64,7.66,3962900.0,7.4876,7.5365,7.468,7.4876,3962900.0
2012-04-05 09:30:00,7.64,7.78,7.64,7.73,656700.0,7.468,7.6049,7.468,7.556,656700.0
2012-04-05 09:40:00,7.74,7.76,7.71,7.73,271400.0,7.5658,7.5853,7.5365,7.556,271400.0
2012-04-05 09:50:00,7.72,7.74,7.65,7.67,443800.0,7.5462,7.5658,7.4778,7.4974,443800.0
2012-04-05 10:00:00,7.67,7.7,7.6,7.66,1060300.0,7.4974,7.5267,7.4289,7.4876,1060300.0
2012-04-05 10:10:00,7.66,7.71,7.66,7.7,1139400.0,7.4876,7.5365,7.4876,7.5267,1139400.0
2012-04-05 10:20:00,7.7,7.74,7.68,7.73,709300.0,7.5267,7.5658,7.5071,7.556,709300.0
2012-04-05 10:30:00,7.72,7.73,7.7,7.71,346300.0,7.5462,7.556,7.5267,7.5365,346300.0
2012-04-05 10:40:00,7.72,7.74,7.71,7.73,361600.0,7.5462,7.5658,7.5365,7.556,361600.0
2012-04-05 10:50:00,7.73,7.74,7.72,7.73,335800.0,7.556,7.5658,7.5462,7.556,335800.0
2012-04-05 11:00:00,7.74,7.74,7.72,7.73,623300.0,7.5658,7.5658,7.5462,7.556,623300.0
2012-04-05 11:10:00,7.73,7.73,7.69,7.7,648800.0,7.556,7.556,7.5169,7.5267,648800.0
2012-04-05 11:20:00,7.71,7.71,7.68,7.71,414400.0,7.5365,7.5365,7.5071,7.5365,414400.0
2012-04-05 11:30:00,7.71,7.71,7.68,7.69,204300.0,7.5365,7.5365,7.5071,7.5169,204300.0
2012-04-05 11:40:00,7.69,7.71,7.69,7.7,254900.0,7.5169,7.5365,7.5169,7.5267,254900.0
2012-04-05 11:50:00,7.7,7.72,7.7,7.72,211900.0,7.5267,7.5462,7.5267,7.5462,211900.0
2012-04-05 12:00:00,7.72,7.73,7.7,7.7,281500.0,7.5462,7.556,7.5267,7.5267,281500.0
2012-04-05 12:10:00,7.71,7.71,7.69,7.7,139000.0,7.5365,7.5365,7.5169,7.5267,139000.0
2012-04-05 12:20:00,7.7,7.72,7.69,7.7,269300.0,7.5267,7.5462,7.5169,7.5267,269300.0
2012-04-05 12:30:00,7.7,7.7,7.66,7.66,264000.0,7.5267,7.5267,7.4876,7.4876,264000.0
2012-04-05 12:40:00,7.66,7.67,7.66,7.66,66200.0,7.4876,7.4974,7.4876,7.4876,66200.0
2012-04-05 12:50:00,7.67,7.67,7.66,7.66,51500.0,7.4974,7.4974,7.4876,7.4876,51500.0
2012-04-05 13:00:00,7.66,7.67,7.66,7.67,103300.0,7.4876,7.4974,7.4876,7.4974,103300.0
2012-04-05 13:10:00,7.66,7.69,7.65,7.66,640400.0,7.4876,7.5169,7.4778,7.4876,640400.0
2012-04-05 13:20:00,7.67,7.67,7.66,7.67,64300.0,7.4974,7.4974,7.4876,7.4974,64300.0
2012-04-05 13:30:00,7.66,7.67,7.66,7.67,68900.0,7.4876,7.4974,7.4876,7.4974,68900.0
2012-04-05 13:40:00,7.66,7.67,7.63,7.63,289200.0,7.4876,7.4974,7.4583,7.4583,289200.0
2012-04-05 13:50:00,7.64,7.64,7.62,7.63,163200.0,7.468,7.468,7.4485,7.4583,163200.0
2012-04-05 14:00:00,7.63,7.65,7.62,7.63,607300.0,7.4583,7.4778,7.4485,7.4583,607300.0
2012-04-05 14:10:00,7.64,7.66,7.63,7.66,161400.0,7.468,7.4876,7.4583,7.4876,161400.0
2012-04-05 14:20:00,7.66,7.66,7.64,7.64,176500.0,7.4876,7.4876,7.468,7.468,176500.0
2012-04-05 14:30:00,7.64,7.65,7.63,7.63,117600.0,7.468,7.4778,7.4583,7.4583,117600.0
2012-04-05 14:40:00,7.64,7.64,7.63,7.63,102400.0,7.468,7.468,7.4583,7.4583,102400.0
2012-04-05 14:50:00,7.64,7.66,7.63,7.66,173200.0,7.468,7.4876,7.4583,7.4876,173200.0
2012-04-05 15:00:00,7.65,7.66,7.65,7.65,214900.0,7.4778,7.4876,7.4778,7.4778,214900.0
2012-04-05 15:10:00,7.66,7.66,7.63,7.63,346800.0,7.4876,7.4876,7.4583,7.4583,346800.0
2012-04-05 15:20:00,7.63,7.64,7.62,7.63,193400.0,7.4583,7.468,7.4485,7.4583,193400.0
2012-04-05 15:30:00,7.62,7.63,7.62,7.62,217800.0,7.4485,7.4583,7.4485,7.4485,217800.0
2012-04-05 15:40:00,7.62,7.63,7.6,7.6,701700.0,7.4485,7.4583,7.4289,7.4289,701700.0
2012-04-05 15:50:00,7.6,7.61,7.58,7.6,1619400.0,7.4289,7.4387,7.4094,7.4289,1619400.0
2012-04-09 09:30:00,7.46,7.47,7.38,7.38,1058600.0,7.2921,7.3019,7.2139,7.2139,1058600.0
2012-04-09 09:40:00,7.38,7.38,7.33,7.36,700900.0,7.2139,7.2139,7.165,7.1943,700900.0
2012-04-09 09:50:00,7.36,7.37,7.33,7.34,796800.0,7.1943,7.2041,7.165,7.1748,796800.0
2012-04-09 10:00:00,7.34,7.42,7.34,7.35,1500000.0,7.1748,7.253,7.1748,7.1846,1500000.0
2012-04-09 10:10:00,7.35,7.37,7.34,7.36,646200.0,7.1846,7.2041,7.1748,7.1943,646200.0
2012-04-09 10:20:00,7.35,7.42,7.35,7.41,589200.0,7.1846,7.253,7.1846,7.2432,589200.0
2012-04-09 10:30:00,7.41,7.42,7.39,7.39,806300.0,7.2432,7.253,7.2237,7.2237,806300.0
2012-04-09 10:40:00,7.39,7.4,7.39,7.39,139700.0,7.2237,7.2334,7.2237,7.2237,139700.0
2012-04-09 10:50:00,7.39,7.4,7.37,7.39,251900.0,7.2237,7.2334,7.2041,7.2237,251900.0
2012-04-09 11:00:00,7.39,7.39,7.36,7.36,432800.0,7.2237,7.2237,7.1943,7.1943,432800.0
2012-04-09 11:10:00,7.36,7.37,7.35,7.37,585800.0,7.1943,7.2041,7.1846,7.2041,585800.0
2012-04-09 11:20:00,7.36,7.38,7.36,7.37,237700.0,7.1943,7.2139,7.1943,7.2041,237700.0
2012-04-09 11:30:00,7.36,7.39,7.36,7.37,300200.0,7.1943,7.2237,7.1943,7.2041,300200.0
2012-04-09 11:40:00,7.38,7.38,7.37,7.37,61300.0,7.2139,7.2139,7.2041,7.2041,61300.0
2012-04-09 11:50:00,7.37,7.38,7.36,7.38,236000.0,7.2041,7.2139,7.1943,7.2139,236000.0
2012-04-09 12:00:00,7.38,7.38,7.37,7.37,82100.0,7.2139,7.2139,7.2041,7.2041,82100.0
2012-04-09 12:10:00,7.38,7.38,7.37,7.37,283900.0,7.2139,7.2139,7.2041,7.2041,283900.0
2012-04-09 12:20:00,7.37,7.38,7.37,7.38,85200.0,7.2041,7.2139,7.2041,7.2139,85200.0
2012-04-09 12:30:00,7.38,7.4,7.38,7.39,354600.0,7.2139,7.2334,7.2139,7.2237,354600.0
2012-04-09 12:40:00,7.4,7.4,7.39,7.4,144300.0,7.2334,7.2334,7.2237,7.2334,144300.0
2012-04-09 12:50:00,7.4,7.4,7.38,7.38,210600.0,7.2334,7.2334,7.2139,7.2139,210600.0
2012-04-09 13:00:00,7.39,7.39,7.38,7.38,137300.0,7.2237,7.2237,7.2139,7.2139,137300.0
2012-04-09 13:10:00,7.39,7.39,7.38,7.38,139900.0,7.2237,7.2237,7.2139,7.2139,139900.0
2012-04-09 13:20:00,7.38,7.39,7.37,7.39,220900.0,7.2139,7.2237,7.2041,7.2237,220900.0
2012-04-09 13:30:00,7.38,7.4,7.38,7.39,681300.0,7.2139,7.2334,7.2139,7.2237,681300.0
2012-04-09 13:40:00,7.38,7.39,7.38,7.39,80100.0,7.2139,7.2237,7.2139,7.2237,80100.0
2012-04-09 13:50:00,7.38,7.43,7.38,7.42,716600.0,7.2139,7.2628,7.2139,7.253,716600.0
2012-04-09 14:00:00,7.43,7.43,7.41,7.42,217700.0,7.2628,7.2628,7.2432,7.253,217700.0
2012-04-09 14:10:00,7.42,7.42,7.4,7.42,134900.0,7.253,7.253,7.2334,7.253,134900.0
2012-04-09 14:20:00,7.42,7.42,7.41,7.41,174700.0,7.253,7.253,7.2432,7.2432,174700.0
2012-04-09 14:30:00,7.41,7.42,7.4,7.4,184600.0,7.2432,7.253,7.2334,7.2334,184600.0
2012-04-09 14:40:00,7.4,7.41,7.39,7.39,145100.0,7.2334,7.2432,7.2237,7.2237,145100.0
2012-04-09 14:50:00,7.39,7.4,7.39,7.39,111300.0,7.2237,7.2334,7.2237,7.2237,111300.0
2012-04-09 15:00:00,7.4,7.4,7.38,7.39,271200.0,7.2334,7.2334,7.2139,7.2237,271200.0
2012-04-09 15:10:00,7.39,7.39,7.38,7.38,445500.0,7.2237,7.2237,7.2139,7.2139,445500.0
2012-04-09 15:20:00,7.39,7.39,7.37,7.37,293500.0,7.2237,7.2237,7.2041,7.2041,293500.0
2012-04-09 15:30:00,7.38,7.38,7.37,7.37,265200.0,7.2139,7.2139,7.2041,7.2041,265200.0
2012-04-09 15:40:00,7.37,7.38,7.35,7.35,799700.0,7.2041,7.2139,7.1846,7.1846,799700.0
2012-04-09 15:50:00,7.35,7.36,7.35,7.35,1043800.0,7.1846,7.1943,7.1846,7.1846,1043800.0
2012-04-10 09:30:00,7.33,7.41,7.3,7.41,945800.0,7.165,7.2432,7.1357,7.2432,945800.0
2012-04-10 09:40:00,7.41,7.42,7.35,7.39,733300.0,7.2432,7.253,7.1846,7.2237,733300.0
2012-04-10 09:50:00,7.38,7.38,7.34,7.38,421800.0,7.2139,7.2139,7.1748,7.2139,421800.0
2012-04-10 10:00:00,7.38,7.39,7.36,7.38,424000.0,7.2139,7.2237,7.1943,7.2139,424000.0
2012-04-10 10:10:00,7.39,7.39,7.38,7.38,182900.0,7.2237,7.2237,7.2139,7.2139,182900.0
2012-04-10 10:20:00,7.39,7.39,7.36,7.38,375600.0,7.2237,7.2237,7.1943,7.2139,375600.0
2012-04-10 10:30:00,7.39,7.39,7.38,7.39,117300.0,7.2237,7.2237,7.2139,7.2237,117300.0
2012-04-10 10:40:00,7.39,7.4,7.38,7.4,572500.0,7.2237,7.2334,7.2139,7.2334,572500.0
2012-04-10 10:50:00,7.4,7.4,7.36,7.37,450200.0,7.2334,7.2334,7.1943,7.2041,450200.0
2012-04-10 11:00:00,7.37,7.39,7.36,7.39,303800.0,7.2041,7.2237,7.1943,7.2237,303800.0
2012-04-10 11:10:00,7.39,7.39,7.33,7.35,1032500.0,7.2237,7.2237,7.165,7.1846,1032500.0
2012-04-10 11:20:00,7.35,7.36,7.34,7.36,135200.0,7.1846,7.1943,7.1748,7.1943,135200.0
2012-04-10 11:30:00,7.36,7.36,7.33,7.33,296400.0,7.1943,7.1943,7.165,7.165,296400.0
2012-04-10 11:40:00,7.33,7.33,7.29,7.29,416100.0,7.165,7.165,7.1259,7.1259,416100.0
2012-04-10 11:50:00,7.29,7.3,7.25,7.26,658700.0,7.1259,7.1357,7.0868,7.0966,658700.0
2012-04-10 12:00:00,7.26,7.26,7.21,7.21,335500.0,7.0966,7.0966,7.0477,7.0477,335500.0
2012-04-10 12:10:00,7.22,7.23,7.2,7.23,542800.0,7.0575,7.0673,7.0379,7.0673,542800.0
2012-04-10 12:20:00,7.23,7.24,7.21,7.24,350900.0,7.0673,7.077,7.0477,7.077,350900.0
2012-04-10 12:30:00,7.24,7.24,7.2,7.21,483500.0,7.077,7.077,7.0379,7.0477,483500.0
2012-04-10 12:40:00,7.22,7.23,7.21,7.23,183400.0,7.0575,7.0673,7.0477,7.0673,183400.0
2012-04-10 12:50:00,7.22,7.23,7.2,7.22,355900.0,7.0575,7.0673,7.0379,7.0575,355900.0
2012-04-10 13:00:00,7.22,7.24,7.19,7.2,344700.0,7.0575,7.077,7.0282,7.0379,344700.0
2012-04-10 13:10:00,7.2,7.21,7.12,7.12,605800.0,7.0379,7.0477,6.9597,6.9597,605800.0
2012-04-10 13:20:00,7.12,7.16,7.11,7.15,432600.0,6.9597,6.9988,6.95,6.9891,432600.0
2012-04-10 13:30:00,7.15,7.16,7.12,7.14,490600.0,6.9891,6.9988,6.9597,6.9793,490600.0
2012-04-10 13:40:00,7.15,7.17,7.13,7.16,279900.0,6.9891,7.0086,6.9695,6.9988,279900.0
2012-04-10 13:50:00,7.16,7.17,7.14,7.15,302000.0,6.9988,7.0086,6.9793,6.9891,302000.0
2012-04-10 14:00:00,7.14,7.14,7.11,7.14,574200.0,6.9793,6.9793,6.95,6.9793,574200.0
2012-04-10 14:10:00,7.14,7.16,7.12,7.13,1279400.0,6.9793,6.9988,6.9597,6.9695,1279400.0
2012-04-10 14:20:00,7.13,7.13,7.08,7.11,808200.0,6.9695,6.9695,6.9206,6.95,808200.0
2012-04-10 14:30:00,7.11,7.11,7.03,7.05,782400.0,6.95,6.95,6.8718,6.8913,782400.0
2012-04-10 14:40:00,7.05,7.16,7.04,7.13,774800.0,6.8913,6.9988,6.8815,6.9695,774800.0
2012-04-10 14:50:00,7.14,7.14,7.12,7.14,195700.0,6.9793,6.9793,6.9597,6.9793,195700.0
2012-04-10 15:00:00,7.14,7.15,7.12,7.14,530900.0,6.9793,6.9891,6.9597,6.9793,530900.0
2012-04-10 15:10:00,7.15,7.18,7.12,7.16,750600.0,6.9891,7.0184,6.9597,6.9988,750600.0
2012-04-10 15:20:00,7.17,7.18,7.13,7.15,1124100.0,7.0086,7.0184,6.9695,6.9891,1124100.0
2012-04-10 15:30:00,7.16,7.19,7.15,7.18,657700.0,6.9988,7.0282,6.9891,7.0184,657700.0
2012-04-10 15:40:00,7.19,7.19,7.13,7.16,863700.0,7.0282,7.0282,6.9695,6.9988,863700.0
2012-04-10 15:50:00,7.15,7.16,7.12,7.16,1394600.0,6.9891,6.9988,6.9597,6.9988,1394600.0
2012-04-11 09:30:00,7.23,7.32,7.22,7.31,671300.0,7.0673,7.1552,7.0575,7.1455,671300.0
2012-04-11 09:40:00,7.31,7.32,7.28,7.28,597900.0,7.1455,7.1552,7.1161,7.1161,597900.0
2012-04-11 09:50:00,7.28,7.28,7.24,7.27,521200.0,7.1161,7.1161,7.077,7.1064,521200.0
2012-04-11 10:00:00,7.27,7.31,7.26,7.31,417200.0,7.1064,7.1455,7.0966,7.1455,417200.0
2012-04-11 10:10:00,7.3,7.36,7.3,7.36,701700.0,7.1357,7.1943,7.1357,7.1943,701700.0
2012-04-11 10:20:00,7.36,7.37,7.34,7.35,264600.0,7.1943,7.2041,7.1748,7.1846,264600.0
2012-04-11 10:30:00,7.35,7.43,7.34,7.4,1113300.0,7.1846,7.2628,7.1748,7.2334,1113300.0
2012-04-11 10:40:00,7.41,7.41,7.38,7.39,307700.0,7.2432,7.2432,7.2139,7.2237,307700.0
2012-04-11 10:50:00,7.39,7.4,7.37,7.39,371500.0,7.2237,7.2334,7.2041,7.2237,371500.0
2012-04-11 11:00:00,7.39,7.39,7.35,7.35,396000.0,7.2237,7.2237,7.1846,7.1846,396000.0
2012-04-11 11:10:00,7.36,7.36,7.32,7.32,542300.0,7.1943,7.1943,7.1552,7.1552,542300.0
2012-04-11 11:20:00,7.33,7.33,7.3,7.31,282000.0,7.165,7.165,7.1357,7.1455,282000.0
2012-04-11 11:30:00,7.31,7.32,7.31,7.31,197300.0,7.1455,7.1552,7.1455,7.1455,197300.0
2012-04-11 11:40:00,7.32,7.32,7.26,7.27,331600.0,7.1552,7.1552,7.0966,7.1064,331600.0
2012-04-11 11:50:00,7.27,7.29,7.24,7.26,986700.0,7.1064,7.1259,7.077,7.0966,986700.0
2012-04-11 12:00:00,7.26,7.27,7.22,7.24,455800.0,7.0966,7.1064,7.0575,7.077,455800.0
2012-04-11 12:10:00,7.23,7.29,7.23,7.27,633400.0,7.0673,7.1259,7.0673,7.1064,633400.0
2012-04-11 12:20:00,7.28,7.28,7.25,7.26,224800.0,7.1161,7.1161,7.0868,7.0966,224800.0
2012-04-11 12:30:00,7.26,7.26,7.25,7.25,147700.0,7.0966,7.0966,7.0868,7.0868,147700.0
2012-04-11 12:40:00,7.26,7.28,7.25,7.26,475100.0,7.0966,7.1161,7.0868,7.0966,475100.0
2012-04-11 12:50:00,7.27,7.29,7.25,7.28,543500.0,7.1064,7.1259,7.0868,7.1161,543500.0
2012-04-11 13:00:00,7.3,7.33,7.29,7.33,728900.0,7.1357,7.165,7.1259,7.165,728900.0
2012-04-11 13:10:00,7.32,7.33,7.3,7.31,200900.0,7.1552,7.165,7.1357,7.1455,200900.0
2012-04-11 13:20:00,7.31,7.32,7.3,7.32,144600.0,7.1455,7.1552,7.1357,7.1552,144600.0
2012-04-11 13:30:00,7.32,7.32,7.29,7.31,378000.0,7.1552,7.1552,7.1259,7.1455,378000.0
2012-04-11 13:40:00,7.32,7.33,7.31,7.33,126000.0,7.1552,7.165,7.1455,7.165,126000.0
2012-04-11 13:50:00,7.33,7.34,7.32,7.34,146200.0,7.165,7.1748,7.1552,7.1748,146200.0
2012-04-11 14:00:00,7.34,7.34,7.29,7.29,291800.0,7.1748,7.1748,7.1259,7.1259,291800.0
2012-04-11 14:10:00,7.29,7.3,7.28,7.29,190300.0,7.1259,7.1357,7.1161,7.1259,190300.0
2012-04-11 14:20:00,7.29,7.32,7.29,7.29,229300.0,7.1259,7.1552,7.1259,7.1259,229300.0
2012-04-11 14:30:00,7.29,7.3,7.26,7.29,273200.0,7.1259,7.1357,7.0966,7.1259,273200.0
2012-04-11 14:40:00,7.29,7.29,7.27,7.28,181900.0,7.1259,7.1259,7.1064,7.1161,181900.0
2012-04-11 14:50:00,7.28,7.32,7.28,7.29,711200.0,7.1161,7.1552,7.1161,7.1259,711200.0
2012-04-11 15:00:00,7.29,7.3,7.26,7.27,412100.0,7.1259,7.1357,7.0966,7.1064,412100.0
2012-04-11 15:10:00,7.27,7.28,7.23,7.26,720600.0,7.1064,7.1161,7.0673,7.0966,720600.0
2012-04-11 15:20:00,7.26,7.26,7.19,7.21,958600.0,7.0966,7.0966,7.0282,7.0477,958600.0
2012-04-11 15:30:00,7.21,7.22,7.19,7.19,627900.0,7.0477,7.0575,7.0282,7.0282,627900.0
2012-04-11 15:40:00,7.19,7.2,7.15,7.17,1428000.0,7.0282,7.0379,6.9891,7.0086,1428000.0
2012-04-11 15:50:00,7.17,7.19,7.15,7.17,2899100.0,7.0086,7.0282,6.9891,7.0086,2899100.0
2012-04-12 09:30:00,7.3,7.44,7.26,7.44,2233400.0,7.1357,7.2725,7.0966,7.2725,2233400.0
2012-04-12 09:40:00,7.43,7.53,7.41,7.46,3639000.0,7.2628,7.3605,7.2432,7.2921,3639000.0
2012-04-12 09:50:00,7.45,7.48,7.42,7.44,1418300.0,7.2823,7.3116,7.253,7.2725,1418300.0
2012-04-12 10:00:00,7.44,7.46,7.41,7.46,622200.0,7.2725,7.2921,7.2432,7.2921,622200.0
2012-04-12 10:10:00,7.46,7.5,7.45,7.48,1216800.0,7.2921,7.3312,7.2823,7.3116,1216800.0
2012-04-12 10:20:00,7.48,7.49,7.45,7.49,1286000.0,7.3116,7.3214,7.2823,7.3214,1286000.0
2012-04-12 10:30:00,7.48,7.52,7.46,7.51,967700.0,7.3116,7.3507,7.2921,7.341,967700.0
2012-04-12 10:40:00,7.52,7.52,7.49,7.51,650700.0,7.3507,7.3507,7.3214,7.341,650700.0
2012-04-12 10:50:00,7.51,7.53,7.5,7.53,642600.0,7.341,7.3605,7.3312,7.3605,642600.0
2012-04-12 11:00:00,7.53,7.55,7.5,7.51,656900.0,7.3605,7.3801,7.3312,7.341,656900.0
2012-04-12 11:10:00,7.5,7.53,7.49,7.51,838800.0,7.3312,7.3605,7.3214,7.341,838800.0
2012-04-12 11:20:00,7.52,7.53,7.5,7.5,623500.0,7.3507,7.3605,7.3312,7.3312,623500.0
2012-04-12 11:30:00,7.5,7.5,7.47,7.47,337900.0,7.3312,7.3312,7.3019,7.3019,337900.0
2012-04-12 11:40:00,7.47,7.47,7.43,7.43,689100.0,7.3019,7.3019,7.2628,7.2628,689100.0
2012-04-12 11:50:00,7.44,7.45,7.41,7.43,554600.0,7.2725,7.2823,7.2432,7.2628,554600.0
2012-04-12 12:00:00,7.42,7.43,7.38,7.39,573500.0,7.253,7.2628,7.2139,7.2237,573500.0
2012-04-12 12:10:00,7.39,7.43,7.37,7.43,518500.0,7.2237,7.2628,7.2041,7.2628,518500.0
2012-04-12 12:20:00,7.43,7.45,7.41,7.43,548500.0,7.2628,7.2823,7.2432,7.2628,548500.0
2012-04-12 12:30:00,7.43,7.46,7.42,7.45,235700.0,7.2628,7.2921,7.253,7.2823,235700.0
2012-04-12 12:40:00,7.45,7.48,7.44,7.47,386200.0,7.2823,7.3116,7.2725,7.3019,386200.0
2012-04-12 12:50:00,7.47,7.47,7.44,7.45,502300.0,7.3019,7.3019,7.2725,7.2823,502300.0
2012-04-12 13:00:00,7.46,7.46,7.44,7.45,71600.0,7.2921,7.2921,7.2725,7.2823,71600.0
2012-04-12 13:10:00,7.45,7.45,7.44,7.45,67200.0,7.2823,7.2823,7.2725,7.2823,67200.0
2012-04-12 13:20:00,7.45,7.45,7.43,7.43,141400.0,7.2823,7.2823,7.2628,7.2628,141400.0
2012-04-12 13:30:00,7.44,7.46,7.42,7.45,457800.0,7.2725,7.2921,7.253,7.2823,457800.0
2012-04-12 13:40:00,7.45,7.47,7.44,7.46,186000.0,7.2823,7.3019,7.2725,7.2921,186000.0
2012-04-12 13:50:00,7.47,7.47,7.41,7.42,281700.0,7.3019,7.3019,7.2432,7.253,281700.0
2012-04-12 14:00:00,7.43,7.45,7.42,7.45,178400.0,7.2628,7.2823,7.253,7.2823,178400.0
2012-04-12 14:10:00,7.45,7.47,7.44,7.46,344000.0,7.2823,7.3019,7.2725,7.2921,344000.0
2012-04-12 14:20:00,7.45,7.46,7.41,7.42,347300.0,7.2823,7.2921,7.2432,7.253,347300.0
2012-04-12 14:30:00,7.42,7.43,7.34,7.38,1817900.0,7.253,7.2628,7.1748,7.2139,1817900.0
2012-04-12 14:40:00,7.38,7.39,7.35,7.38,692100.0,7.2139,7.2237,7.1846,7.2139,692100.0
2012-04-12 14:50:00,7.38,7.39,7.35,7.38,1085000.0,7.2139,7.2237,7.1846,7.2139,1085000.0
2012-04-12 15:00:00,7.38,7.4,7.38,7.39,844400.0,7.2139,7.2334,7.2139,7.2237,844400.0
2012-04-12 15:10:00,7.39,7.39,7.35,7.36,1378000.0,7.2237,7.2237,7.1846,7.1943,1378000.0
2012-04-12 15:20:00,7.36,7.36,7.31,7.31,1960700.0,7.1943,7.1943,7.1455,7.1455,1960700.0
2012-04-12 15:30:00,7.33,7.35,7.19,7.19,4218200.0,7.165,7.1846,7.0282,7.0282,4218200.0
2012-04-12 15:40:00,7.2,7.21,7.16,7.19,9011500.0,7.0379,7.0477,6.9988,7.0282,9011500.0
2012-04-12 15:50:00,7.19,7.2,7.11,7.14,11176800.0,7.0282,7.0379,6.95,6.9793,11176800.0
2012-04-13 09:30:00,7.07,7.1,7.0,7.03,6525400.0,6.9109,6.9402,6.8424,6.8718,6525400.0
2012-04-13 09:40:00,7.03,7.08,7.03,7.04,3881900.0,6.8718,6.9206,6.8718,6.8815,3881900.0
2012-04-13 09:50:00,7.04,7.06,7.02,7.03,2190300.0,6.8815,6.9011,6.862,6.8718,2190300.0
2012-04-13 10:00:00,7.03,7.04,6.99,7.01,2326500.0,6.8718,6.8815,6.8327,6.8522,2326500.0
2012-04-13 10:10:00,7.01,7.03,6.95,6.95,3367600.0,6.8522,6.8718,6.7936,6.7936,3367600.0
2012-04-13 10:20:00,6.96,7.01,6.94,7.0,2245400.0,6.8033,6.8522,6.7838,6.8424,2245400.0
2012-04-13 10:30:00,7.0,7.04,6.99,7.03,1868300.0,6.8424,6.8815,6.8327,6.8718,1868300.0
2012-04-13 10:40:00,7.03,7.04,6.95,6.96,1503300.0,6.8718,6.8815,6.7936,6.8033,1503300.0
2012-04-13 10:50:00,6.96,6.99,6.96,6.97,701000.0,6.8033,6.8327,6.8033,6.8131,701000.0
2012-04-13 11:00:00,6.97,7.0,6.97,7.0,1010700.0,6.8131,6.8424,6.8131,6.8424,1010700.0
2012-04-13 11:10:00,7.0,7.0,6.94,6.94,1851900.0,6.8424,6.8424,6.7838,6.7838,1851900.0
2012-04-13 11:20:00,6.95,6.98,6.93,6.98,974100.0,6.7936,6.8229,6.774,6.8229,974100.0
2012-04-13 11:30:00,6.98,7.0,6.96,6.98,603100.0,6.8229,6.8424,6.8033,6.8229,603100.0
2012-04-13 11:40:00,6.98,7.02,6.97,7.02,1400500.0,6.8229,6.862,6.8131,6.862,1400500.0
2012-04-13 11:50:00,7.02,7.03,6.99,7.02,870000.0,6.862,6.8718,6.8327,6.862,870000.0
2012-04-13 12:00:00,7.02,7.03,7.0,7.01,526800.0,6.862,6.8718,6.8424,6.8522,526800.0
2012-04-13 12:10:00,7.01,7.02,7.0,7.0,193400.0,6.8522,6.862,6.8424,6.8424,193400.0
2012-04-13 12:20:00,7.0,7.01,6.99,6.99,152500.0,6.8424,6.8522,6.8327,6.8327,152500.0
2012-04-13 12:30:00,6.99,7.04,6.99,7.02,807000.0,6.8327,6.8815,6.8327,6.862,807000.0
2012-04-13 12:40:00,7.02,7.03,7.01,7.02,238200.0,6.862,6.8718,6.8522,6.862,238200.0
2012-04-13 12:50:00,7.02,7.07,7.02,7.05,1834500.0,6.862,6.9109,6.862,6.8913,1834500.0
2012-04-13 13:00:00,7.05,7.06,7.05,7.06,252200.0,6.8913,6.9011,6.8913,6.9011,252200.0
2012-04-13 13:10:00,7.05,7.08,7.05,7.07,788400.0,6.8913,6.9206,6.8913,6.9109,788400.0
2012-04-13 13:20:00,7.06,7.07,7.04,7.04,756300.0,6.9011,6.9109,6.8815,6.8815,756300.0
2012-04-13 13:30:00,7.04,7.07,7.04,7.06,898400.0,6.8815,6.9109,6.8815,6.9011,898400.0
2012-04-13 13:40:00,7.06,7.07,7.04,7.04,914200.0,6.9011,6.9109,6.8815,6.8815,914200.0
2012-04-13 13:50:00,7.04,7.06,7.04,7.04,553100.0,6.8815,6.9011,6.8815,6.8815,553100.0
2012-04-13 14:00:00,7.04,7.07,7.04,7.05,908800.0,6.8815,6.9109,6.8815,6.8913,908800.0
2012-04-13 14:10:00,7.06,7.07,7.05,7.07,588700.0,6.9011,6.9109,6.8913,6.9109,588700.0
2012-04-13 14:20:00,7.06,7.07,7.05,7.05,633100.0,6.9011,6.9109,6.8913,6.8913,633100.0
2012-04-13 14:30:00,7.06,7.07,7.04,7.07,1668200.0,6.9011,6.9109,6.8815,6.9109,1668200.0
2012-04-13 14:40:00,7.07,7.07,7.03,7.05,946700.0,6.9109,6.9109,6.8718,6.8913,946700.0
2012-04-13 14:50:00,7.04,7.05,6.99,7.01,2525700.0,6.8815,6.8913,6.8327,6.8522,2525700.0
2012-04-13 15:00:00,7.02,7.03,7.0,7.03,827000.0,6.862,6.8718,6.8424,6.8718,827000.0
2012-04-13 15:10:00,7.03,7.03,6.99,7.0,1271700.0,6.8718,6.8718,6.8327,6.8424,1271700.0
2012-04-13 15:20:00,7.01,7.02,6.99,7.0,1013400.0,6.8522,6.862,6.8327,6.8424,1013400.0
2012-04-13 15:30:00,6.99,7.0,6.93,6.94,2309900.0,6.8327,6.8424,6.774,6.7838,2309900.0
2012-04-13 15:40:00,6.94,6.99,6.93,6.97,3006700.0,6.7838,6.8327,6.774,6.8131,3006700.0
2012-04-13 15:50:00,6.98,7.0,6.95,6.95,4576400.0,6.8229,6.8424,6.7936,6.7936,4576400.0
2012-04-16 09:30:00,7.03,7.07,7.03,7.05,3036600.0,6.8718,6.9109,6.8718,6.8913,3036600.0
2012-04-16 09:40:00,7.06,7.08,7.04,7.07,2226800.0,6.9011,6.9206,6.8815,6.9109,2226800.0
2012-04-16 09:50:00,7.07,7.07,6.96,6.99,2309500.0,6.9109,6.9109,6.8033,6.8327,2309500.0
2012-04-16 10:00:00,6.99,7.05,6.96,7.04,2619000.0,6.8327,6.8913,6.8033,6.8815,2619000.0
2012-04-16 10:10:00,7.04,7.04,6.96,6.99,1564300.0,6.8815,6.8815,6.8033,6.8327,1564300.0
2012-04-16 10:20:00,6.99,7.06,6.95,7.04,1681700.0,6.8327,6.9011,6.7936,6.8815,1681700.0
2012-04-16 10:30:00,7.04,7.05,7.02,7.04,776400.0,6.8815,6.8913,6.862,6.8815,776400.0
2012-04-16 10:40:00,7.05,7.07,7.04,7.07,953700.0,6.8913,6.9109,6.8815,6.9109,953700.0
2012-04-16 10:50:00,7.07,7.08,7.04,7.04,1103800.0,6.9109,6.9206,6.8815,6.8815,1103800.0
2012-04-16 11:00:00,7.04,7.06,7.03,7.06,565000.0,6.8815,6.9011,6.8718,6.9011,565000.0
2012-04-16 11:10:00,7.06,7.07,7.02,7.03,986700.0,6.9011,6.9109,6.862,6.8718,986700.0
2012-04-16 11:20:00,7.03,7.05,7.03,7.04,360800.0,6.8718,6.8913,6.8718,6.8815,360800.0
2012-04-16 11:30:00,7.04,7.05,6.98,7.02,1061800.0,6.8815,6.8913,6.8229,6.862,1061800.0
2012-04-16 11:40:00,7.02,7.03,7.0,7.0,432500.0,6.862,6.8718,6.8424,6.8424,432500.0
2012-04-16 11:50:00,7.0,7.03,6.99,7.03,388100.0,6.8424,6.8718,6.8327,6.8718,388100.0
2012-04-16 12:00:00,7.03,7.06,7.01,7.03,716600.0,6.8718,6.9011,6.8522,6.8718,716600.0
2012-04-16 12:10:00,7.04,7.04,7.02,7.02,164800.0,6.8815,6.8815,6.862,6.862,164800.0
2012-04-16 12:20:00,7.03,7.03,7.01,7.02,252600.0,6.8718,6.8718,6.8522,6.862,252600.0
2012-04-16 12:30:00,7.01,7.03,7.01,7.03,189300.0,6.8522,6.8718,6.8522,6.8718,189300.0
2012-04-16 12:40:00,7.03,7.05,7.02,7.04,169100.0,6.8718,6.8913,6.862,6.8815,169100.0
2012-04-16 12:50:00,7.05,7.06,7.02,7.06,417200.0,6.8913,6.9011,6.862,6.9011,417200.0
2012-04-16 13:00:00,7.06,7.08,7.05,7.07,1282300.0,6.9011,6.9206,6.8913,6.9109,1282300.0
2012-04-16 13:10:00,7.07,7.09,7.04,7.07,1194400.0,6.9109,6.9304,6.8815,6.9109,1194400.0
2012-04-16 13:20:00,7.07,7.07,7.04,7.06,473400.0,6.9109,6.9109,6.8815,6.9011,473400.0
2012-04-16 13:30:00,7.06,7.1,7.05,7.09,579300.0,6.9011,6.9402,6.8913,6.9304,579300.0
2012-04-16 13:40:00,7.08,7.1,7.06,7.07,782200.0,6.9206,6.9402,6.9011,6.9109,782200.0
2012-04-16 13:50:00,7.08,7.11,7.07,7.11,704400.0,6.9206,6.95,6.9109,6.95,704400.0
2012-04-16 14:00:00,7.1,7.12,7.07,7.08,507700.0,6.9402,6.9597,6.9109,6.9206,507700.0
2012-04-16 14:10:00,7.07,7.12,7.07,7.12,1519700.0,6.9109,6.9597,6.9109,6.9597,1519700.0
2012-04-16 14:20:00,7.12,7.14,7.1,7.11,1061600.0,6.9597,6.9793,6.9402,6.95,1061600.0
2012-04-16 14:30:00,7.12,7.2,7.11,7.17,1642600.0,6.9597,7.0379,6.95,7.0086,1642600.0
2012-04-16 14:40:00,7.17,7.19,7.16,7.18,912900.0,7.0086,7.0282,6.9988,7.0184,912900.0
2012-04-16 14:50:00,7.19,7.2,7.15,7.16,807600.0,7.0282,7.0379,6.9891,6.9988,807600.0
2012-04-16 15:00:00,7.16,7.17,7.14,7.16,1646700.0,6.9988,7.0086,6.9793,6.9988,1646700.0
2012-04-16 15:10:00,7.16,7.18,7.15,7.17,673000.0,6.9988,7.0184,6.9891,7.0086,673000.0
2012-04-16 15:20:00,7.17,7.17,7.14,7.15,785500.0,7.0086,7.0086,6.9793,6.9891,785500.0
2012-04-16 15:30:00,7.14,7.16,7.14,7.16,775500.0,6.9793,6.9988,6.9793,6.9988,775500.0
2012-04-16 15:40:00,7.16,7.18,7.12,7.12,4120200.0,6.9988,7.0184,6.9597,6.9597,4120200.0
2012-04-16 15:50:00,7.12,7.14,7.11,7.12,2026900.0,6.9597,6.9793,6.95,6.9597,2026900.0
2012-04-17 09:30:00,7.15,7.21,7.09,7.18,1697900.0,6.9891,7.0477,6.9304,7.0184,1697900.0
2012-04-17 09:40:00,7.19,7.2,7.13,7.16,548500.0,7.0282,7.0379,6.9695,6.9988,548500.0
2012-04-17 09:50:00,7.15,7.21,7.14,7.19,1020600.0,6.9891,7.0477,6.9793,7.0282,1020600.0
2012-04-17 10:00:00,7.19,7.21,7.15,7.2,1132600.0,7.0282,7.0477,6.9891,7.0379,1132600.0
2012-04-17 10:10:00,7.2,7.28,7.19,7.27,2058700.0,7.0379,7.1161,7.0282,7.1064,2058700.0
2012-04-17 10:20:00,7.27,7.27,7.23,7.26,1475600.0,7.1064,7.1064,7.0673,7.0966,1475600.0
2012-04-17 10:30:00,7.26,7.29,7.24,7.25,1290800.0,7.0966,7.1259,7.077,7.0868,1290800.0
2012-04-17 10:40:00,7.24,7.26,7.24,7.25,1004400.0,7.077,7.0966,7.077,7.0868,1004400.0
2012-04-17 10:50:00,7.24,7.25,7.23,7.25,411100.0,7.077,7.0868,7.0673,7.0868,411100.0
2012-04-17 11:00:00,7.25,7.27,7.24,7.26,1164200.0,7.0868,7.1064,7.077,7.0966,1164200.0
2012-04-17 11:10:00,7.26,7.26,7.23,7.24,415600.0,7.0966,7.0966,7.0673,7.077,415600.0
2012-04-17 11:20:00,7.24,7.25,7.22,7.24,591000.0,7.077,7.0868,7.0575,7.077,591000.0
2012-04-17 11:30:00,7.24,7.24,7.22,7.23,281700.0,7.077,7.077,7.0575,7.0673,281700.0
2012-04-17 11:40:00,7.22,7.23,7.22,7.22,172500.0,7.0575,7.0673,7.0575,7.0575,172500.0
2012-04-17 11:50:00,7.22,7.22,7.18,7.19,483300.0,7.0575,7.0575,7.0184,7.0282,483300.0
2012-04-17 12:00:00,7.18,7.2,7.17,7.2,351500.0,7.0184,7.0379,7.0086,7.0379,351500.0
2012-04-17 12:10:00,7.2,7.22,7.19,7.22,493400.0,7.0379,7.0575,7.0282,7.0575,493400.0
2012-04-17 12:20:00,7.22,7.23,7.21,7.22,212000.0,7.0575,7.0673,7.0477,7.0575,212000.0
2012-04-17 12:30:00,7.22,7.23,7.21,7.22,242900.0,7.0575,7.0673,7.0477,7.0575,242900.0
2012-04-17 12:40:00,7.21,7.22,7.2,7.2,119500.0,7.0477,7.0575,7.0379,7.0379,119500.0
2012-04-17 12:50:00,7.2,7.21,7.18,7.18,356700.0,7.0379,7.0477,7.0184,7.0184,356700.0
2012-04-17 13:00:00,7.18,7.2,7.18,7.2,282100.0,7.0184,7.0379,7.0184,7.0379,282100.0
2012-04-17 13:10:00,7.2,7.2,7.19,7.2,154900.0,7.0379,7.0379,7.0282,7.0379,154900.0
2012-04-17 13:20:00,7.19,7.2,7.17,7.2,532200.0,7.0282,7.0379,7.0086,7.0379,532200.0
2012-04-17 13:30:00,7.2,7.21,7.17,7.17,682000.0,7.0379,7.0477,7.0086,7.0086,682000.0
2012-04-17 13:40:00,7.18,7.2,7.18,7.2,206600.0,7.0184,7.0379,7.0184,7.0379,206600.0
2012-04-17 13:50:00,7.2,7.22,7.19,7.22,336400.0,7.0379,7.0575,7.0282,7.0575,336400.0
2012-04-17 14:00:00,7.22,7.23,7.21,7.21,282300.0,7.0575,7.0673,7.0477,7.0477,282300.0
2012-04-17 14:10:00,7.21,7.22,7.2,7.21,239800.0,7.0477,7.0575,7.0379,7.0477,239800.0
2012-04-17 14:20:00,7.21,7.21,7.2,7.21,189300.0,7.0477,7.0477,7.0379,7.0477,189300.0
2012-04-17 14:30:00,7.21,7.24,7.2,7.24,766400.0,7.0477,7.077,7.0379,7.077,766400.0
2012-04-17 14:40:00,7.23,7.24,7.2,7.2,500900.0,7.0673,7.077,7.0379,7.0379,500900.0
2012-04-17 14:50:00,7.2,7.23,7.2,7.23,455400.0,7.0379,7.0673,7.0379,7.0673,455400.0
2012-04-17 15:00:00,7.23,7.26,7.22,7.25,844100.0,7.0673,7.0966,7.0575,7.0868,844100.0
2012-04-17 15:10:00,7.25,7.26,7.24,7.25,895700.0,7.0868,7.0966,7.077,7.0868,895700.0
2012-04-17 15:20:00,7.24,7.26,7.24,7.26,1542000.0,7.077,7.0966,7.077,7.0966,1542000.0
2012-04-17 15:30:00,7.25,7.29,7.25,7.28,1791600.0,7.0868,7.1259,7.0868,7.1161,1791600.0
2012-04-17 15:40:00,7.28,7.33,7.28,7.32,2388700.0,7.1161,7.165,7.1161,7.1552,2388700.0
2012-04-17 15:50:00,7.32,7.32,7.23,7.24,5360100.0,7.1552,7.1552,7.0673,7.077,5360100.0
2012-04-18 09:30:00,7.16,7.19,7.11,7.12,1345400.0,6.9988,7.0282,6.95,6.9597,1345400.0
2012-04-18 09:40:00,7.13,7.17,7.12,7.15,796500.0,6.9695,7.0086,6.9597,6.9891,796500.0
2012-04-18 09:50:00,7.15,7.16,7.11,7.12,766200.0,6.9891,6.9988,6.95,6.9597,766200.0
2012-04-18 10:00:00,7.12,7.12,7.07,7.08,1134100.0,6.9597,6.9597,6.9109,6.9206,1134100.0
2012-04-18 10:10:00,7.08,7.14,7.04,7.14,1440100.0,6.9206,6.9793,6.8815,6.9793,1440100.0
2012-04-18 10:20:00,7.14,7.16,7.11,7.15,1005400.0,6.9793,6.9988,6.95,6.9891,1005400.0
2012-04-18 10:30:00,7.16,7.19,7.15,7.17,786500.0,6.9988,7.0282,6.9891,7.0086,786500.0
2012-04-18 10:40:00,7.18,7.23,7.17,7.23,911200.0,7.0184,7.0673,7.0086,7.0673,911200.0
2012-04-18 10:50:00,7.23,7.23,7.15,7.16,375700.0,7.0673,7.0673,6.9891,6.9988,375700.0
2012-04-18 11:00:00,7.15,7.16,7.12,7.14,1115800.0,6.9891,6.9988,6.9597,6.9793,1115800.0
2012-04-18 11:10:00,7.14,7.15,7.07,7.13,1047600.0,6.9793,6.9891,6.9109,6.9695,1047600.0
2012-04-18 11:20:00,7.14,7.15,7.12,7.12,598300.0,6.9793,6.9891,6.9597,6.9597,598300.0
2012-04-18 11:30:00,7.13,7.14,7.09,7.12,460600.0,6.9695,6.9793,6.9304,6.9597,460600.0
2012-04-18 11:40:00,7.12,7.14,7.11,7.14,666900.0,6.9597,6.9793,6.95,6.9793,666900.0
2012-04-18 11:50:00,7.14,7.15,7.11,7.13,409800.0,6.9793,6.9891,6.95,6.9695,409800.0
2012-04-18 12:00:00,7.13,7.14,7.12,7.12,227500.0,6.9695,6.9793,6.9597,6.9597,227500.0
2012-04-18 12:10:00,7.13,7.13,7.11,7.11,209200.0,6.9695,6.9695,6.95,6.95,209200.0
2012-04-18 12:20:00,7.12,7.15,7.11,7.11,409700.0,6.9597,6.9891,6.95,6.95,409700.0
2012-04-18 12:30:00,7.12,7.12,7.11,7.12,181500.0,6.9597,6.9597,6.95,6.9597,181500.0
2012-04-18 12:40:00,7.12,7.13,7.11,7.11,107900.0,6.9597,6.9695,6.95,6.95,107900.0
2012-04-18 12:50:00,7.12,7.12,7.11,7.11,276300.0,6.9597,6.9597,6.95,6.95,276300.0
2012-04-18 13:00:00,7.11,7.15,7.11,7.13,536300.0,6.95,6.9891,6.95,6.9695,536300.0
2012-04-18 13:10:00,7.13,7.14,7.11,7.11,807400.0,6.9695,6.9793,6.95,6.95,807400.0
2012-04-18 13:20:00,7.11,7.12,7.11,7.12,262600.0,6.95,6.9597,6.95,6.9597,262600.0
2012-04-18 13:30:00,7.12,7.12,7.08,7.08,425200.0,6.9597,6.9597,6.9206,6.9206,425200.0
2012-04-18 13:40:00,7.08,7.1,7.08,7.09,224200.0,6.9206,6.9402,6.9206,6.9304,224200.0
2012-04-18 13:50:00,7.1,7.11,7.08,7.08,291700.0,6.9402,6.95,6.9206,6.9206,291700.0
2012-04-18 14:00:00,7.08,7.13,7.08,7.11,719000.0,6.9206,6.9695,6.9206,6.95,719000.0
2012-04-18 14:10:00,7.11,7.14,7.1,7.13,788600.0,6.95,6.9793,6.9402,6.9695,788600.0
2012-04-18 14:20:00,7.14,7.15,7.12,7.12,344300.0,6.9793,6.9891,6.9597,6.9597,344300.0
2012-04-18 14:30:00,7.12,7.14,7.12,7.13,386900.0,6.9597,6.9793,6.9597,6.9695,386900.0
2012-04-18 14:40:00,7.13,7.14,7.12,7.12,279800.0,6.9695,6.9793,6.9597,6.9597,279800.0
2012-04-18 14:50:00,7.12,7.14,7.12,7.14,997300.0,6.9597,6.9793,6.9597,6.9793,997300.0
2012-04-18 15:00:00,7.13,7.18,7.13,7.13,554900.0,6.9695,7.0184,6.9695,6.9695,554900.0
2012-04-18 15:10:00,7.13,7.15,7.12,7.13,346100.0,6.9695,6.9891,6.9597,6.9695,346100.0
2012-04-18 15:20:00,7.13,7.14,7.12,7.13,485200.0,6.9695,6.9793,6.9597,6.9695,485200.0
2012-04-18 15:30:00,7.12,7.14,7.11,7.13,807200.0,6.9597,6.9793,6.95,6.9695,807200.0
2012-04-18 15:40:00,7.13,7.13,7.09,7.11,689700.0,6.9695,6.9695,6.9304,6.95,689700.0
2012-04-18 15:50:00,7.1,7.1,7.05,7.07,2772100.0,6.9402,6.9402,6.8913,6.9109,2772100.0
2012-04-19 09:30:00,7.08,7.14,7.05,7.11,991100.0,6.9206,6.9793,6.8913,6.95,991100.0
2012-04-19 09:40:00,7.1,7.25,7.1,7.23,1921600.0,6.9402,7.0868,6.9402,7.0673,1921600.0
2012-04-19 09:50:00,7.24,7.24,7.16,7.19,1138600.0,7.077,7.077,6.9988,7.0282,1138600.0
2012-04-19 10:00:00,7.19,7.2,7.08,7.11,1072800.0,7.0282,7.0379,6.9206,6.95,1072800.0
2012-04-19 10:10:00,7.11,7.21,7.08,7.21,850400.0,6.95,7.0477,6.9206,7.0477,850400.0
2012-04-19 10:20:00,7.21,7.25,7.2,7.23,697700.0,7.0477,7.0868,7.0379,7.0673,697700.0
2012-04-19 10:30:00,7.22,7.3,7.22,7.3,796900.0,7.0575,7.1357,7.0575,7.1357,796900.0
2012-04-19 10:40:00,7.3,7.31,7.24,7.24,926600.0,7.1357,7.1455,7.077,7.077,926600.0
2012-04-19 10:50:00,7.24,7.28,7.22,7.26,723400.0,7.077,7.1161,7.0575,7.0966,723400.0
2012-04-19 11:00:00,7.26,7.27,7.23,7.24,493200.0,7.0966,7.1064,7.0673,7.077,493200.0
2012-04-19 11:10:00,7.24,7.26,7.21,7.23,580600.0,7.077,7.0966,7.0477,7.0673,580600.0
2012-04-19 11:20:00,7.23,7.24,7.18,7.18,472300.0,7.0673,7.077,7.0184,7.0184,472300.0
2012-04-19 11:30:00,7.18,7.19,7.13,7.14,1132400.0,7.0184,7.0282,6.9695,6.9793,1132400.0
2012-04-19 11:40:00,7.15,7.17,7.13,7.17,335900.0,6.9891,7.0086,6.9695,7.0086,335900.0
2012-04-19 11:50:00,7.18,7.18,7.15,7.15,158000.0,7.0184,7.0184,6.9891,6.9891,158000.0
2012-04-19 12:00:00,7.16,7.16,7.11,7.13,444000.0,6.9988,6.9988,6.95,6.9695,444000.0
2012-04-19 12:10:00,7.13,7.15,7.12,7.12,336300.0,6.9695,6.9891,6.9597,6.9597,336300.0
2012-04-19 12:20:00,7.12,7.16,7.12,7.15,536600.0,6.9597,6.9988,6.9597,6.9891,536600.0
2012-04-19 12:30:00,7.14,7.15,7.11,7.13,649300.0,6.9793,6.9891,6.95,6.9695,649300.0
2012-04-19 12:40:00,7.13,7.14,7.11,7.12,447500.0,6.9695,6.9793,6.95,6.9597,447500.0
2012-04-19 12:50:00,7.12,7.13,7.1,7.1,312900.0,6.9597,6.9695,6.9402,6.9402,312900.0
2012-04-19 13:00:00,7.1,7.13,7.08,7.12,754000.0,6.9402,6.9695,6.9206,6.9597,754000.0
2012-04-19 13:10:00,7.12,7.13,7.07,7.08,793500.0,6.9597,6.9695,6.9109,6.9206,793500.0
2012-04-19 13:20:00,7.08,7.08,7.05,7.06,327800.0,6.9206,6.9206,6.8913,6.9011,327800.0
2012-04-19 13:30:00,7.06,7.1,7.06,7.08,381700.0,6.9011,6.9402,6.9011,6.9206,381700.0
2012-04-19 13:40:00,7.08,7.09,7.06,7.07,229000.0,6.9206,6.9304,6.9011,6.9109,229000.0
2012-04-19 13:50:00,7.06,7.07,7.04,7.04,389100.0,6.9011,6.9109,6.8815,6.8815,389100.0
2012-04-19 14:00:00,7.04,7.06,7.03,7.04,438100.0,6.8815,6.9011,6.8718,6.8815,438100.0
2012-04-19 14:10:00,7.04,7.04,7.01,7.02,541300.0,6.8815,6.8815,6.8522,6.862,541300.0
2012-04-19 14:20:00,7.02,7.03,6.99,7.0,1013000.0,6.862,6.8718,6.8327,6.8424,1013000.0
2012-04-19 14:30:00,7.0,7.01,6.96,6.98,720000.0,6.8424,6.8522,6.8033,6.8229,720000.0
2012-04-19 14:40:00,6.97,6.99,6.96,6.98,459000.0,6.8131,6.8327,6.8033,6.8229,459000.0
2012-04-19 14:50:00,6.98,7.01,6.97,7.0,568700.0,6.8229,6.8522,6.8131,6.8424,568700.0
2012-04-19 15:00:00,7.0,7.05,7.0,7.01,1055800.0,6.8424,6.8913,6.8424,6.8522,1055800.0
2012-04-19 15:10:00,7.01,7.02,6.98,7.0,458200.0,6.8522,6.862,6.8229,6.8424,458200.0
2012-04-19 15:20:00,7.0,7.04,7.0,7.04,482200.0,6.8424,6.8815,6.8424,6.8815,482200.0
2012-04-19 15:30:00,7.04,7.05,7.02,7.04,709300.0,6.8815,6.8913,6.862,6.8815,709300.0
2012-04-19 15:40:00,7.04,7.06,7.04,7.05,574500.0,6.8815,6.9011,6.8815,6.8913,574500.0
2012-04-19 15:50:00,7.05,7.05,6.99,7.01,2462900.0,6.8913,6.8913,6.8327,6.8522,2462900.0
2012-04-20 09:30:00,6.8,6.83,6.66,6.75,5136700.0,6.6469,6.6763,6.5101,6.5981,5136700.0
2012-04-20 09:40:00,6.75,6.79,6.74,6.76,1786800.0,6.5981,6.6372,6.5883,6.6078,1786800.0
2012-04-20 09:50:00,6.77,6.83,6.74,6.83,1986600.0,6.6176,6.6763,6.5883,6.6763,1986600.0
2012-04-20 10:00:00,6.83,6.83,6.75,6.75,1697000.0,6.6763,6.6763,6.5981,6.5981,1697000.0
2012-04-20 10:10:00,6.75,6.77,6.74,6.75,1423300.0,6.5981,6.6176,6.5883,6.5981,1423300.0
2012-04-20 10:20:00,6.75,6.79,6.72,6.77,1967100.0,6.5981,6.6372,6.5688,6.6176,1967100.0
2012-04-20 10:30:00,6.77,6.82,6.76,6.82,1115400.0,6.6176,6.6665,6.6078,6.6665,1115400.0
2012-04-20 10:40:00,6.82,6.84,6.79,6.79,973100.0,6.6665,6.686,6.6372,6.6372,973100.0
2012-04-20 10:50:00,6.79,6.8,6.75,6.78,926500.0,6.6372,6.6469,6.5981,6.6274,926500.0
2012-04-20 11:00:00,6.78,6.78,6.77,6.78,216100.0,6.6274,6.6274,6.6176,6.6274,216100.0
2012-04-20 11:10:00,6.78,6.8,6.75,6.75,1018300.0,6.6274,6.6469,6.5981,6.5981,1018300.0
2012-04-20 11:20:00,6.75,6.78,6.75,6.75,299500.0,6.5981,6.6274,6.5981,6.5981,299500.0
2012-04-20 11:30:00,6.76,6.77,6.74,6.75,506300.0,6.6078,6.6176,6.5883,6.5981,506300.0
2012-04-20 11:40:00,6.75,6.75,6.7,6.73,1260900.0,6.5981,6.5981,6.5492,6.5785,1260900.0
2012-04-20 11:50:00,6.73,6.75,6.73,6.75,418900.0,6.5785,6.5981,6.5785,6.5981,418900.0
2012-04-20 12:00:00,6.75,6.76,6.73,6.73,593200.0,6.5981,6.6078,6.5785,6.5785,593200.0
2012-04-20 12:10:00,6.74,6.76,6.73,6.75,514400.0,6.5883,6.6078,6.5785,6.5981,514400.0
2012-04-20 12:20:00,6.74,6.75,6.73,6.73,418700.0,6.5883,6.5981,6.5785,6.5785,418700.0
2012-04-20 12:30:00,6.73,6.74,6.72,6.72,289800.0,6.5785,6.5883,6.5688,6.5688,289800.0
2012-04-20 12:40:00,6.72,6.73,6.7,6.71,312800.0,6.5688,6.5785,6.5492,6.559,312800.0
2012-04-20 12:50:00,6.7,6.72,6.69,6.71,858300.0,6.5492,6.5688,6.5394,6.559,858300.0
2012-04-20 13:00:00,6.7,6.71,6.69,6.7,593400.0,6.5492,6.559,6.5394,6.5492,593400.0
2012-04-20 13:10:00,6.71,6.72,6.69,6.69,1741300.0,6.559,6.5688,6.5394,6.5394,1741300.0
2012-04-20 13:20:00,6.7,6.71,6.68,6.7,1452500.0,6.5492,6.559,6.5297,6.5492,1452500.0
2012-04-20 13:30:00,6.69,6.7,6.66,6.69,720400.0,6.5394,6.5492,6.5101,6.5394,720400.0
2012-04-20 13:40:00,6.69,6.71,6.67,6.71,1029600.0,6.5394,6.559,6.5199,6.559,1029600.0
2012-04-20 13:50:00,6.71,6.72,6.69,6.69,1563400.0,6.559,6.5688,6.5394,6.5394,1563400.0
2012-04-20 14:00:00,6.69,6.73,6.69,6.69,1116700.0,6.5394,6.5785,6.5394,6.5394,1116700.0
2012-04-20 14:10:00,6.69,6.72,6.69,6.72,871200.0,6.5394,6.5688,6.5394,6.5688,871200.0
2012-04-20 14:20:00,6.71,6.72,6.69,6.69,673600.0,6.559,6.5688,6.5394,6.5394,673600.0
2012-04-20 14:30:00,6.69,6.7,6.69,6.7,335800.0,6.5394,6.5492,6.5394,6.5492,335800.0
2012-04-20 14:40:00,6.7,6.7,6.69,6.69,396900.0,6.5492,6.5492,6.5394,6.5394,396900.0
2012-04-20 14:50:00,6.7,6.71,6.67,6.7,1260100.0,6.5492,6.559,6.5199,6.5492,1260100.0
2012-04-20 15:00:00,6.7,6.7,6.67,6.67,703200.0,6.5492,6.5492,6.5199,6.5199,703200.0
2012-04-20 15:10:00,6.68,6.69,6.67,6.68,956900.0,6.5297,6.5394,6.5199,6.5297,956900.0
2012-04-20 15:20:00,6.69,6.7,6.68,6.68,659600.0,6.5394,6.5492,6.5297,6.5297,659600.0
2012-04-20 15:30:00,6.68,6.7,6.68,6.7,1038600.0,6.5297,6.5492,6.5297,6.5492,1038600.0
2012-04-20 15:40:00,6.69,6.7,6.66,6.66,2023200.0,6.5394,6.5492,6.5101,6.5101,2023200.0
2012-04-20 15:50:00,6.66,6.67,6.64,6.64,2793400.0,6.5101,6.5199,6.4906,6.4906,2793400.0
2012-04-23 09:30:00,6.56,6.56,6.46,6.5,1731600.0,6.4124,6.4124,6.3146,6.3537,1731600.0
2012-04-23 09:40:00,6.5,6.51,6.49,6.5,844500.0,6.3537,6.3635,6.3439,6.3537,844500.0
2012-04-23 09:50:00,6.5,6.56,6.47,6.54,1336200.0,6.3537,6.4124,6.3244,6.3928,1336200.0
2012-04-23 10:00:00,6.54,6.56,6.48,6.52,2030700.0,6.3928,6.4124,6.3342,6.3733,2030700.0
2012-04-23 10:10:00,6.52,6.53,6.49,6.49,1371700.0,6.3733,6.383,6.3439,6.3439,1371700.0
2012-04-23 10:20:00,6.49,6.54,6.47,6.53,1259100.0,6.3439,6.3928,6.3244,6.383,1259100.0
2012-04-23 10:30:00,6.53,6.55,6.49,6.5,1579900.0,6.383,6.4026,6.3439,6.3537,1579900.0
2012-04-23 10:40:00,6.5,6.58,6.5,6.56,1781800.0,6.3537,6.4319,6.3537,6.4124,1781800.0
2012-04-23 10:50:00,6.56,6.58,6.55,6.55,805000.0,6.4124,6.4319,6.4026,6.4026,805000.0
2012-04-23 11:00:00,6.55,6.56,6.54,6.56,646200.0,6.4026,6.4124,6.3928,6.4124,646200.0
2012-04-23 11:10:00,6.56,6.57,6.55,6.57,678800.0,6.4124,6.4221,6.4026,6.4221,678800.0
2012-04-23 11:20:00,6.56,6.58,6.56,6.58,504800.0,6.4124,6.4319,6.4124,6.4319,504800.0
2012-04-23 11:30:00,6.58,6.66,6.57,6.62,1004100.0,6.4319,6.5101,6.4221,6.471,1004100.0
2012-04-23 11:40:00,6.63,6.63,6.6,6.62,666500.0,6.4808,6.4808,6.4515,6.471,666500.0
2012-04-23 11:50:00,6.62,6.64,6.62,6.64,273500.0,6.471,6.4906,6.471,6.4906,273500.0
2012-04-23 12:00:00,6.64,6.68,6.63,6.67,449400.0,6.4906,6.5297,6.4808,6.5199,449400.0
2012-04-23 12:10:00,6.68,6.68,6.67,6.67,289700.0,6.5297,6.5297,6.5199,6.5199,289700.0
2012-04-23 12:20:00,6.68,6.74,6.67,6.73,1124500.0,6.5297,6.5883,6.5199,6.5785,1124500.0
2012-04-23 12:30:00,6.73,6.74,6.7,6.7,444800.0,6.5785,6.5883,6.5492,6.5492,444800.0
2012-04-23 12:40:00,6.7,6.74,6.7,6.72,1221700.0,6.5492,6.5883,6.5492,6.5688,1221700.0
2012-04-23 12:50:00,6.71,6.73,6.71,6.72,160900.0,6.559,6.5785,6.559,6.5688,160900.0
2012-04-23 13:00:00,6.72,6.74,6.72,6.74,190400.0,6.5688,6.5883,6.5688,6.5883,190400.0
2012-04-23 13:10:00,6.73,6.75,6.73,6.73,547300.0,6.5785,6.5981,6.5785,6.5785,547300.0
2012-04-23 13:20:00,6.73,6.73,6.69,6.69,505200.0,6.5785,6.5785,6.5394,6.5394,505200.0
2012-04-23 13:30:00,6.7,6.7,6.63,6.66,1123600.0,6.5492,6.5492,6.4808,6.5101,1123600.0
2012-04-23 13:40:00,6.65,6.66,6.59,6.62,1206400.0,6.5003,6.5101,6.4417,6.471,1206400.0
2012-04-23 13:50:00,6.62,6.62,6.61,6.62,227400.0,6.471,6.471,6.4612,6.471,227400.0
2012-04-23 14:00:00,6.62,6.63,6.57,6.59,1396300.0,6.471,6.4808,6.4221,6.4417,1396300.0
2012-04-23 14:10:00,6.59,6.61,6.58,6.61,829600.0,6.4417,6.4612,6.4319,6.4612,829600.0
2012-04-23 14:20:00,6.61,6.66,6.61,6.65,996300.0,6.4612,6.5101,6.4612,6.5003,996300.0
2012-04-23 14:30:00,6.64,6.66,6.63,6.64,535500.0,6.4906,6.5101,6.4808,6.4906,535500.0
2012-04-23 14:40:00,6.63,6.66,6.63,6.64,659500.0,6.4808,6.5101,6.4808,6.4906,659500.0
2012-04-23 14:50:00,6.64,6.64,6.6,6.6,490900.0,6.4906,6.4906,6.4515,6.4515,490900.0
2012-04-23 15:00:00,6.61,6.61,6.59,6.59,525500.0,6.4612,6.4612,6.4417,6.4417,525500.0
2012-04-23 15:10:00,6.59,6.63,6.59,6.63,690000.0,6.4417,6.4808,6.4417,6.4808,690000.0
2012-04-23 15:20:00,6.63,6.63,6.6,6.62,993700.0,6.4808,6.4808,6.4515,6.471,993700.0
2012-04-23 15:30:00,6.61,6.63,6.61,6.62,730400.0,6.4612,6.4808,6.4612,6.471,730400.0
2012-04-23 15:40:00,6.62,6.65,6.61,6.63,820600.0,6.471,6.5003,6.4612,6.4808,820600.0
2012-04-23 15:50:00,6.63,6.66,6.62,6.62,1547700.0,6.4808,6.5101,6.471,6.471,1547700.0
2012-04-24 09:30:00,6.66,6.74,6.64,6.69,1021000.0,6.5101,6.5883,6.4906,6.5394,1021000.0
2012-04-24 09:40:00,6.68,6.68,6.62,6.63,724100.0,6.5297,6.5297,6.471,6.4808,724100.0
2012-04-24 09:50:00,6.63,6.69,6.59,6.6,1123300.0,6.4808,6.5394,6.4417,6.4515,1123300.0
2012-04-24 10:00:00,6.6,6.68,6.58,6.64,983800.0,6.4515,6.5297,6.4319,6.4906,983800.0
2012-04-24 10:10:00,6.65,6.65,6.59,6.59,795200.0,6.5003,6.5003,6.4417,6.4417,795200.0
2012-04-24 10:20:00,6.59,6.59,6.56,6.57,703700.0,6.4417,6.4417,6.4124,6.4221,703700.0
2012-04-24 10:30:00,6.56,6.59,6.56,6.57,698000.0,6.4124,6.4417,6.4124,6.4221,698000.0
2012-04-24 10:40:00,6.58,6.62,6.57,6.61,1052600.0,6.4319,6.471,6.4221,6.4612,1052600.0
2012-04-24 10:50:00,6.62,6.62,6.59,6.6,413300.0,6.471,6.471,6.4417,6.4515,413300.0
2012-04-24 11:00:00,6.6,6.64,6.59,6.62,890100.0,6.4515,6.4906,6.4417,6.471,890100.0
2012-04-24 11:10:00,6.62,6.65,6.61,6.62,942400.0,6.471,6.5003,6.4612,6.471,942400.0
2012-04-24 11:20:00,6.62,6.63,6.59,6.59,718900.0,6.471,6.4808,6.4417,6.4417,718900.0
2012-04-24 11:30:00,6.6,6.62,6.58,6.58,983300.0,6.4515,6.471,6.4319,6.4319,983300.0
2012-04-24 11:40:00,6.58,6.59,6.56,6.59,655200.0,6.4319,6.4417,6.4124,6.4417,655200.0
2012-04-24 11:50:00,6.58,6.6,6.56,6.57,471000.0,6.4319,6.4515,6.4124,6.4221,471000.0
2012-04-24 12:00:00,6.57,6.6,6.57,6.6,412800.0,6.4221,6.4515,6.4221,6.4515,412800.0
2012-04-24 12:10:00,6.6,6.61,6.59,6.61,278500.0,6.4515,6.4612,6.4417,6.4612,278500.0
2012-04-24 12:20:00,6.61,6.62,6.6,6.62,236900.0,6.4612,6.471,6.4515,6.471,236900.0
2012-04-24 12:30:00,6.62,6.62,6.59,6.6,195000.0,6.471,6.471,6.4417,6.4515,195000.0
2012-04-24 12:40:00,6.6,6.61,6.59,6.6,244900.0,6.4515,6.4612,6.4417,6.4515,244900.0
2012-04-24 12:50:00,6.6,6.6,6.57,6.57,279200.0,6.4515,6.4515,6.4221,6.4221,279200.0
2012-04-24 13:00:00,6.57,6.57,6.54,6.57,836000.0,6.4221,6.4221,6.3928,6.4221,836000.0
2012-04-24 13:10:00,6.57,6.59,6.56,6.56,316000.0,6.4221,6.4417,6.4124,6.4124,316000.0
2012-04-24 13:20:00,6.56,6.57,6.53,6.53,453100.0,6.4124,6.4221,6.383,6.383,453100.0
2012-04-24 13:30:00,6.53,6.57,6.52,6.55,787700.0,6.383,6.4221,6.3733,6.4026,787700.0
2012-04-24 13:40:00,6.56,6.56,6.53,6.54,447000.0,6.4124,6.4124,6.383,6.3928,447000.0
2012-04-24 13:50:00,6.54,6.55,6.5,6.51,480200.0,6.3928,6.4026,6.3537,6.3635,480200.0
2012-04-24 14:00:00,6.51,6.52,6.5,6.51,638200.0,6.3635,6.3733,6.3537,6.3635,638200.0
2012-04-24 14:10:00,6.52,6.54,6.52,6.53,719900.0,6.3733,6.3928,6.3733,6.383,719900.0
2012-04-24 14:20:00,6.53,6.53,6.51,6.52,303100.0,6.383,6.383,6.3635,6.3733,303100.0
2012-04-24 14:30:00,6.53,6.55,6.52,6.54,334000.0,6.383,6.4026,6.3733,6.3928,334000.0
2012-04-24 14:40:00,6.54,6.55,6.53,6.54,468600.0,6.3928,6.4026,6.383,6.3928,468600.0
2012-04-24 14:50:00,6.55,6.55,6.53,6.54,230700.0,6.4026,6.4026,6.383,6.3928,230700.0
2012-04-24 15:00:00,6.54,6.54,6.53,6.54,182800.0,6.3928,6.3928,6.383,6.3928,182800.0
2012-04-24 15:10:00,6.53,6.54,6.51,6.52,460500.0,6.383,6.3928,6.3635,6.3733,460500.0
2012-04-24 15:20:00,6.52,6.53,6.51,6.51,530700.0,6.3733,6.383,6.3635,6.3635,530700.0
2012-04-24 15:30:00,6.51,6.54,6.5,6.51,1115300.0,6.3635,6.3928,6.3537,6.3635,1115300.0
2012-04-24 15:40:00,6.52,6.53,6.5,6.51,993700.0,6.3733,6.383,6.3537,6.3635,993700.0
2012-04-24 15:50:00,6.51,6.52,6.5,6.51,1798600.0,6.3635,6.3733,6.3537,6.3635,1798600.0
2012-04-25 09:30:00,6.62,6.69,6.6,6.63,1106900.0,6.471,6.5394,6.4515,6.4808,1106900.0
2012-04-25 09:40:00,6.64,6.66,6.56,6.59,1282700.0,6.4906,6.5101,6.4124,6.4417,1282700.0
2012-04-25 09:50:00,6.59,6.61,6.53,6.56,848700.0,6.4417,6.4612,6.383,6.4124,848700.0
2012-04-25 10:00:00,6.56,6.57,6.53,6.54,451100.0,6.4124,6.4221,6.383,6.3928,451100.0
2012-04-25 10:10:00,6.54,6.54,6.47,6.51,1280200.0,6.3928,6.3928,6.3244,6.3635,1280200.0
2012-04-25 10:20:00,6.5,6.54,6.5,6.52,581900.0,6.3537,6.3928,6.3537,6.3733,581900.0
2012-04-25 10:30:00,6.52,6.53,6.51,6.52,176800.0,6.3733,6.383,6.3635,6.3733,176800.0
2012-04-25 10:40:00,6.52,6.53,6.51,6.53,219400.0,6.3733,6.383,6.3635,6.383,219400.0
2012-04-25 10:50:00,6.52,6.53,6.49,6.51,674500.0,6.3733,6.383,6.3439,6.3635,674500.0
2012-04-25 11:00:00,6.5,6.51,6.45,6.46,1283100.0,6.3537,6.3635,6.3048,6.3146,1283100.0
2012-04-25 11:10:00,6.46,6.46,6.44,6.45,655400.0,6.3146,6.3146,6.2951,6.3048,655400.0
2012-04-25 11:20:00,6.46,6.46,6.45,6.46,932600.0,6.3146,6.3146,6.3048,6.3146,932600.0
2012-04-25 11:30:00,6.46,6.46,6.42,6.43,525700.0,6.3146,6.3146,6.2755,6.2853,525700.0
2012-04-25 11:40:00,6.43,6.43,6.4,6.42,1089400.0,6.2853,6.2853,6.256,6.2755,1089400.0
2012-04-25 11:50:00,6.43,6.43,6.41,6.42,511800.0,6.2853,6.2853,6.2657,6.2755,511800.0
2012-04-25 12:00:00,6.41,6.42,6.4,6.42,660800.0,6.2657,6.2755,6.256,6.2755,660800.0
2012-04-25 12:10:00,6.42,6.42,6.41,6.41,194400.0,6.2755,6.2755,6.2657,6.2657,194400.0
2012-04-25 12:20:00,6.41,6.42,6.41,6.41,377100.0,6.2657,6.2755,6.2657,6.2657,377100.0
2012-04-25 12:30:00,6.41,6.42,6.4,6.41,866500.0,6.2657,6.2755,6.256,6.2657,866500.0
2012-04-25 12:40:00,6.41,6.43,6.4,6.42,599300.0,6.2657,6.2853,6.256,6.2755,599300.0
2012-04-25 12:50:00,6.43,6.46,6.42,6.46,406300.0,6.2853,6.3146,6.2755,6.3146,406300.0
2012-04-25 13:00:00,6.46,6.49,6.45,6.48,448600.0,6.3146,6.3439,6.3048,6.3342,448600.0
2012-04-25 13:10:00,6.48,6.49,6.47,6.48,363700.0,6.3342,6.3439,6.3244,6.3342,363700.0
2012-04-25 13:20:00,6.48,6.49,6.47,6.49,272200.0,6.3342,6.3439,6.3244,6.3439,272200.0
2012-04-25 13:30:00,6.49,6.52,6.48,6.52,965300.0,6.3439,6.3733,6.3342,6.3733,965300.0
2012-04-25 13:40:00,6.52,6.52,6.5,6.5,312200.0,6.3733,6.3733,6.3537,6.3537,312200.0
2012-04-25 13:50:00,6.5,6.5,6.47,6.5,624700.0,6.3537,6.3537,6.3244,6.3537,624700.0
2012-04-25 14:00:00,6.5,6.51,6.46,6.48,660500.0,6.3537,6.3635,6.3146,6.3342,660500.0
2012-04-25 14:10:00,6.49,6.5,6.46,6.49,728300.0,6.3439,6.3537,6.3146,6.3439,728300.0
2012-04-25 14:20:00,6.49,6.54,6.48,6.52,714000.0,6.3439,6.3928,6.3342,6.3733,714000.0
2012-04-25 14:30:00,6.52,6.52,6.47,6.49,628000.0,6.3733,6.3733,6.3244,6.3439,628000.0
2012-04-25 14:40:00,6.49,6.5,6.48,6.5,408300.0,6.3439,6.3537,6.3342,6.3537,408300.0
2012-04-25 14:50:00,6.5,6.5,6.48,6.49,359300.0,6.3537,6.3537,6.3342,6.3439,359300.0
2012-04-25 15:00:00,6.49,6.5,6.49,6.5,415100.0,6.3439,6.3537,6.3439,6.3537,415100.0
2012-04-25 15:10:00,6.5,6.5,6.47,6.5,608200.0,6.3537,6.3537,6.3244,6.3537,608200.0
2012-04-25 15:20:00,6.5,6.5,6.48,6.48,557900.0,6.3537,6.3537,6.3342,6.3342,557900.0
2012-04-25 15:30:00,6.49,6.55,6.47,6.54,1765900.0,6.3439,6.4026,6.3244,6.3928,1765900.0
2012-04-25 15:40:00,6.55,6.55,6.52,6.52,626000.0,6.4026,6.4026,6.3733,6.3733,626000.0
2012-04-25 15:50:00,6.53,6.53,6.51,6.51,2514800.0,6.383,6.383,6.3635,6.3635,2514800.0
2012-04-26 09:30:00,6.5,6.62,6.5,6.62,1438900.0,6.3537,6.471,6.3537,6.471,1438900.0
2012-04-26 09:40:00,6.62,6.65,6.61,6.62,698700.0,6.471,6.5003,6.4612,6.471,698700.0
2012-04-26 09:50:00,6.61,6.66,6.55,6.57,957500.0,6.4612,6.5101,6.4026,6.4221,957500.0
2012-04-26 10:00:00,6.57,6.63,6.57,6.62,611800.0,6.4221,6.4808,6.4221,6.471,611800.0
2012-04-26 10:10:00,6.63,6.68,6.62,6.62,1529900.0,6.4808,6.5297,6.471,6.471,1529900.0
2012-04-26 10:20:00,6.63,6.63,6.54,6.59,1258600.0,6.4808,6.4808,6.3928,6.4417,1258600.0
2012-04-26 10:30:00,6.58,6.6,6.56,6.6,696500.0,6.4319,6.4515,6.4124,6.4515,696500.0
2012-04-26 10:40:00,6.6,6.65,6.59,6.63,1021100.0,6.4515,6.5003,6.4417,6.4808,1021100.0
2012-04-26 10:50:00,6.63,6.64,6.59,6.61,481200.0,6.4808,6.4906,6.4417,6.4612,481200.0
2012-04-26 11:00:00,6.61,6.61,6.58,6.6,305300.0,6.4612,6.4612,6.4319,6.4515,305300.0
2012-04-26 11:10:00,6.6,6.6,6.58,6.6,311200.0,6.4515,6.4515,6.4319,6.4515,311200.0
2012-04-26 11:20:00,6.59,6.63,6.59,6.63,313100.0,6.4417,6.4808,6.4417,6.4808,313100.0
2012-04-26 11:30:00,6.63,6.64,6.62,6.64,239000.0,6.4808,6.4906,6.471,6.4906,239000.0
2012-04-26 11:40:00,6.64,6.64,6.6,6.62,368300.0,6.4906,6.4906,6.4515,6.471,368300.0
2012-04-26 11:50:00,6.62,6.64,6.61,6.63,258900.0,6.471,6.4906,6.4612,6.4808,258900.0
2012-04-26 12:00:00,6.63,6.63,6.59,6.59,739200.0,6.4808,6.4808,6.4417,6.4417,739200.0
2012-04-26 12:10:00,6.6,6.61,6.57,6.61,822600.0,6.4515,6.4612,6.4221,6.4612,822600.0
2012-04-26 12:20:00,6.61,6.61,6.6,6.61,103800.0,6.4612,6.4612,6.4515,6.4612,103800.0
2012-04-26 12:30:00,6.61,6.61,6.58,6.61,393100.0,6.4612,6.4612,6.4319,6.4612,393100.0
2012-04-26 12:40:00,6.61,6.61,6.57,6.59,476400.0,6.4612,6.4612,6.4221,6.4417,476400.0
2012-04-26 12:50:00,6.58,6.59,6.58,6.59,136700.0,6.4319,6.4417,6.4319,6.4417,136700.0
2012-04-26 13:00:00,6.59,6.6,6.57,6.58,561100.0,6.4417,6.4515,6.4221,6.4319,561100.0
2012-04-26 13:10:00,6.58,6.59,6.57,6.59,369800.0,6.4319,6.4417,6.4221,6.4417,369800.0
2012-04-26 13:20:00,6.59,6.59,6.58,6.58,219100.0,6.4417,6.4417,6.4319,6.4319,219100.0
2012-04-26 13:30:00,6.58,6.6,6.58,6.6,185000.0,6.4319,6.4515,6.4319,6.4515,185000.0
2012-04-26 13:40:00,6.6,6.6,6.57,6.58,297000.0,6.4515,6.4515,6.4221,6.4319,297000.0
2012-04-26 13:50:00,6.58,6.59,6.57,6.58,208900.0,6.4319,6.4417,6.4221,6.4319,208900.0
2012-04-26 14:00:00,6.58,6.59,6.58,6.59,152200.0,6.4319,6.4417,6.4319,6.4417,152200.0
2012-04-26 14:10:00,6.58,6.59,6.58,6.59,151000.0,6.4319,6.4417,6.4319,6.4417,151000.0
2012-04-26 14:20:00,6.59,6.61,6.58,6.58,484400.0,6.4417,6.4612,6.4319,6.4319,484400.0
2012-04-26 14:30:00,6.58,6.59,6.58,6.58,89300.0,6.4319,6.4417,6.4319,6.4319,89300.0
2012-04-26 14:40:00,6.59,6.61,6.58,6.61,305300.0,6.4417,6.4612,6.4319,6.4612,305300.0
2012-04-26 14:50:00,6.61,6.61,6.6,6.61,146800.0,6.4612,6.4612,6.4515,6.4612,146800.0
2012-04-26 15:00:00,6.61,6.61,6.6,6.6,179600.0,6.4612,6.4612,6.4515,6.4515,179600.0
2012-04-26 15:10:00,6.6,6.61,6.58,6.6,500800.0,6.4515,6.4612,6.4319,6.4515,500800.0
2012-04-26 15:20:00,6.6,6.63,6.59,6.61,951600.0,6.4515,6.4808,6.4417,6.4612,951600.0
2012-04-26 15:30:00,6.62,6.62,6.6,6.6,360600.0,6.471,6.471,6.4515,6.4515,360600.0
2012-04-26 15:40:00,6.6,6.63,6.59,6.63,855700.0,6.4515,6.4808,6.4417,6.4808,855700.0
2012-04-26 15:50:00,6.62,6.63,6.59,6.6,2369200.0,6.471,6.4808,6.4417,6.4515,2369200.0
2012-04-27 09:30:00,6.65,6.68,6.61,6.66,1538600.0,6.5003,6.5297,6.4612,6.5101,1538600.0
2012-04-27 09:40:00,6.66,6.67,6.54,6.55,880900.0,6.5101,6.5199,6.3928,6.4026,880900.0
2012-04-27 09:50:00,6.54,6.58,6.53,6.58,926500.0,6.3928,6.4319,6.383,6.4319,926500.0
2012-04-27 10:00:00,6.58,6.58,6.49,6.53,1338100.0,6.4319,6.4319,6.3439,6.383,1338100.0
2012-04-27 10:10:00,6.53,6.56,6.52,6.55,860000.0,6.383,6.4124,6.3733,6.4026,860000.0
2012-04-27 10:20:00,6.55,6.56,6.53,6.54,525900.0,6.4026,6.4124,6.383,6.3928,525900.0
2012-04-27 10:30:00,6.54,6.59,6.54,6.58,854600.0,6.3928,6.4417,6.3928,6.4319,854600.0
2012-04-27 10:40:00,6.58,6.6,6.57,6.58,458500.0,6.4319,6.4515,6.4221,6.4319,458500.0
2012-04-27 10:50:00,6.58,6.61,6.57,6.61,265700.0,6.4319,6.4612,6.4221,6.4612,265700.0
2012-04-27 11:00:00,6.61,6.63,6.58,6.58,532800.0,6.4612,6.4808,6.4319,6.4319,532800.0
2012-04-27 11:10:00,6.58,6.6,6.57,6.57,447000.0,6.4319,6.4515,6.4221,6.4221,447000.0
2012-04-27 11:20:00,6.58,6.58,6.56,6.58,364600.0,6.4319,6.4319,6.4124,6.4319,364600.0
2012-04-27 11:30:00,6.57,6.58,6.55,6.57,311500.0,6.4221,6.4319,6.4026,6.4221,311500.0
2012-04-27 11:40:00,6.57,6.57,6.56,6.57,297000.0,6.4221,6.4221,6.4124,6.4221,297000.0
2012-04-27 11:50:00,6.57,6.59,6.56,6.56,823400.0,6.4221,6.4417,6.4124,6.4124,823400.0
2012-04-27 12:00:00,6.57,6.58,6.55,6.57,492500.0,6.4221,6.4319,6.4026,6.4221,492500.0
2012-04-27 12:10:00,6.57,6.59,6.56,6.58,171500.0,6.4221,6.4417,6.4124,6.4319,171500.0
2012-04-27 12:20:00,6.59,6.59,6.57,6.57,110900.0,6.4417,6.4417,6.4221,6.4221,110900.0
2012-04-27 12:30:00,6.58,6.58,6.53,6.54,357400.0,6.4319,6.4319,6.383,6.3928,357400.0
2012-04-27 12:40:00,6.54,6.54,6.52,6.54,359000.0,6.3928,6.3928,6.3733,6.3928,359000.0
2012-04-27 12:50:00,6.54,6.55,6.53,6.54,139900.0,6.3928,6.4026,6.383,6.3928,139900.0
2012-04-27 13:00:00,6.54,6.57,6.54,6.56,443600.0,6.3928,6.4221,6.3928,6.4124,443600.0
2012-04-27 13:10:00,6.55,6.57,6.55,6.56,182700.0,6.4026,6.4221,6.4026,6.4124,182700.0
2012-04-27 13:20:00,6.57,6.57,6.56,6.57,36900.0,6.4221,6.4221,6.4124,6.4221,36900.0
2012-04-27 13:30:00,6.56,6.58,6.56,6.58,487400.0,6.4124,6.4319,6.4124,6.4319,487400.0
2012-04-27 13:40:00,6.58,6.58,6.57,6.58,88200.0,6.4319,6.4319,6.4221,6.4319,88200.0
2012-04-27 13:50:00,6.58,6.58,6.56,6.56,293100.0,6.4319,6.4319,6.4124,6.4124,293100.0
2012-04-27 14:00:00,6.56,6.57,6.56,6.57,101600.0,6.4124,6.4221,6.4124,6.4221,101600.0
2012-04-27 14:10:00,6.56,6.57,6.54,6.54,452500.0,6.4124,6.4221,6.3928,6.3928,452500.0
2012-04-27 14:20:00,6.54,6.55,6.54,6.54,86700.0,6.3928,6.4026,6.3928,6.3928,86700.0
2012-04-27 14:30:00,6.54,6.54,6.53,6.54,327900.0,6.3928,6.3928,6.383,6.3928,327900.0
2012-04-27 14:40:00,6.54,6.55,6.53,6.55,189200.0,6.3928,6.4026,6.383,6.4026,189200.0
2012-04-27 14:50:00,6.55,6.57,6.54,6.55,1226400.0,6.4026,6.4221,6.3928,6.4026,1226400.0
2012-04-27 15:00:00,6.55,6.56,6.55,6.55,144600.0,6.4026,6.4124,6.4026,6.4026,144600.0
2012-04-27 15:10:00,6.55,6.57,6.55,6.57,440300.0,6.4026,6.4221,6.4026,6.4221,440300.0
2012-04-27 15:20:00,6.57,6.57,6.56,6.57,230400.0,6.4221,6.4221,6.4124,6.4221,230400.0
2012-04-27 15:30:00,6.57,6.57,6.56,6.57,199600.0,6.4221,6.4221,6.4124,6.4221,199600.0
2012-04-27 15:40:00,6.57,6.59,6.56,6.57,736200.0,6.4221,6.4417,6.4124,6.4221,736200.0
2012-04-27 15:50:00,6.57,6.58,6.55,6.57,1636300.0,6.4221,6.4319,6.4026,6.4221,1636300.0
2012-04-30 09:30:00,6.57,6.62,6.51,6.62,724900.0,6.4221,6.471,6.3635,6.471,724900.0
2012-04-30 09:40:00,6.62,6.63,6.59,6.6,810900.0,6.471,6.4808,6.4417,6.4515,810900.0
2012-04-30 09:50:00,6.6,6.63,6.56,6.58,2512800.0,6.4515,6.4808,6.4124,6.4319,2512800.0
2012-04-30 10:00:00,6.58,6.62,6.56,6.61,706300.0,6.4319,6.471,6.4124,6.4612,706300.0
2012-04-30 10:10:00,6.62,6.67,6.61,6.67,579200.0,6.471,6.5199,6.4612,6.5199,579200.0
2012-04-30 10:20:00,6.67,6.68,6.66,6.68,663600.0,6.5199,6.5297,6.5101,6.5297,663600.0
2012-04-30 10:30:00,6.67,6.68,6.64,6.65,594400.0,6.5199,6.5297,6.4906,6.5003,594400.0
2012-04-30 10:40:00,6.66,6.66,6.64,6.65,235500.0,6.5101,6.5101,6.4906,6.5003,235500.0
2012-04-30 10:50:00,6.65,6.65,6.64,6.65,189800.0,6.5003,6.5003,6.4906,6.5003,189800.0
2012-04-30 11:00:00,6.65,6.66,6.63,6.65,377700.0,6.5003,6.5101,6.4808,6.5003,377700.0
2012-04-30 11:10:00,6.65,6.65,6.61,6.61,575300.0,6.5003,6.5003,6.4612,6.4612,575300.0
2012-04-30 11:20:00,6.62,6.62,6.59,6.59,110500.0,6.471,6.471,6.4417,6.4417,110500.0
2012-04-30 11:30:00,6.59,6.6,6.58,6.59,289400.0,6.4417,6.4515,6.4319,6.4417,289400.0
2012-04-30 11:40:00,6.6,6.6,6.59,6.6,109100.0,6.4515,6.4515,6.4417,6.4515,109100.0
2012-04-30 11:50:00,6.6,6.62,6.59,6.62,279000.0,6.4515,6.471,6.4417,6.471,279000.0
2012-04-30 12:00:00,6.62,6.64,6.59,6.6,987500.0,6.471,6.4906,6.4417,6.4515,987500.0
2012-04-30 12:10:00,6.59,6.6,6.59,6.59,46000.0,6.4417,6.4515,6.4417,6.4417,46000.0
2012-04-30 12:20:00,6.59,6.61,6.59,6.61,111400.0,6.4417,6.4612,6.4417,6.4612,111400.0
2012-04-30 12:30:00,6.61,6.62,6.6,6.6,167200.0,6.4612,6.471,6.4515,6.4515,167200.0
2012-04-30 12:40:00,6.61,6.61,6.6,6.61,25200.0,6.4612,6.4612,6.4515,6.4612,25200.0
2012-04-30 12:50:00,6.6,6.62,6.59,6.6,818700.0,6.4515,6.471,6.4417,6.4515,818700.0
2012-04-30 13:00:00,6.59,6.6,6.58,6.58,188200.0,6.4417,6.4515,6.4319,6.4319,188200.0
2012-04-30 13:10:00,6.58,6.6,6.58,6.59,91900.0,6.4319,6.4515,6.4319,6.4417,91900.0
2012-04-30 13:20:00,6.6,6.6,6.58,6.58,124800.0,6.4515,6.4515,6.4319,6.4319,124800.0
2012-04-30 13:30:00,6.58,6.6,6.57,6.6,680100.0,6.4319,6.4515,6.4221,6.4515,680100.0
2012-04-30 13:40:00,6.6,6.6,6.59,6.6,63400.0,6.4515,6.4515,6.4417,6.4515,63400.0
2012-04-30 13:50:00,6.59,6.6,6.59,6.59,113300.0,6.4417,6.4515,6.4417,6.4417,113300.0
2012-04-30 14:00:00,6.59,6.6,6.56,6.58,376300.0,6.4417,6.4515,6.4124,6.4319,376300.0
2012-04-30 14:10:00,6.58,6.58,6.57,6.57,62900.0,6.4319,6.4319,6.4221,6.4221,62900.0
2012-04-30 14:20:00,6.58,6.58,6.57,6.57,181500.0,6.4319,6.4319,6.4221,6.4221,181500.0
2012-04-30 14:30:00,6.57,6.58,6.55,6.55,528200.0,6.4221,6.4319,6.4026,6.4026,528200.0
2012-04-30 14:40:00,6.55,6.57,6.55,6.56,334100.0,6.4026,6.4221,6.4026,6.4124,334100.0
2012-04-30 14:50:00,6.56,6.58,6.56,6.58,355900.0,6.4124,6.4319,6.4124,6.4319,355900.0
2012-04-30 15:00:00,6.58,6.59,6.57,6.58,241100.0,6.4319,6.4417,6.4221,6.4319,241100.0
2012-04-30 15:10:00,6.59,6.59,6.58,6.58,173600.0,6.4417,6.4417,6.4319,6.4319,173600.0
2012-04-30 15:20:00,6.58,6.59,6.57,6.58,548500.0,6.4319,6.4417,6.4221,6.4319,548500.0
2012-04-30 15:30:00,6.58,6.59,6.58,6.58,221900.0,6.4319,6.4417,6.4319,6.4319,221900.0
2012-04-30 15:40:00,6.58,6.62,6.58,6.58,818200.0,6.4319,6.471,6.4319,6.4319,818200.0
2012-04-30 15:50:00,6.58,6.59,6.57,6.59,1322700.0,6.4319,6.4417,6.4221,6.4417,1322700.0
2012-05-01 09:30:00,6.57,6.6,6.53,6.55,917600.0,6.4221,6.4515,6.383,6.4026,917600.0
2012-05-01 09:40:00,6.55,6.59,6.53,6.53,549600.0,6.4026,6.4417,6.383,6.383,549600.0
2012-05-01 09:50:00,6.54,6.54,6.52,6.54,613500.0,6.3928,6.3928,6.3733,6.3928,613500.0
2012-05-01 10:00:00,6.54,6.66,6.54,6.63,1066500.0,6.3928,6.5101,6.3928,6.4808,1066500.0
2012-05-01 10:10:00,6.64,6.64,6.6,6.64,828800.0,6.4906,6.4906,6.4515,6.4906,828800.0
2012-05-01 10:20:00,6.64,6.65,6.62,6.62,545100.0,6.4906,6.5003,6.471,6.471,545100.0
2012-05-01 10:30:00,6.63,6.64,6.62,6.63,254200.0,6.4808,6.4906,6.471,6.4808,254200.0
2012-05-01 10:40:00,6.63,6.63,6.61,6.61,292700.0,6.4808,6.4808,6.4612,6.4612,292700.0
2012-05-01 10:50:00,6.62,6.62,6.59,6.59,414300.0,6.471,6.471,6.4417,6.4417,414300.0
2012-05-01 11:00:00,6.6,6.6,6.56,6.6,812700.0,6.4515,6.4515,6.4124,6.4515,812700.0
2012-05-01 11:10:00,6.6,6.61,6.59,6.61,253400.0,6.4515,6.4612,6.4417,6.4612,253400.0
2012-05-01 11:20:00,6.61,6.62,6.6,6.61,221900.0,6.4612,6.471,6.4515,6.4612,221900.0
2012-05-01 11:30:00,6.62,6.65,6.61,6.65,554000.0,6.471,6.5003,6.4612,6.5003,554000.0
2012-05-01 11:40:00,6.65,6.68,6.64,6.68,393200.0,6.5003,6.5297,6.4906,6.5297,393200.0
2012-05-01 11:50:00,6.68,6.68,6.67,6.68,223200.0,6.5297,6.5297,6.5199,6.5297,223200.0
2012-05-01 12:00:00,6.68,6.68,6.65,6.68,630200.0,6.5297,6.5297,6.5003,6.5297,630200.0
2012-05-01 12:10:00,6.68,6.68,6.66,6.66,194400.0,6.5297,6.5297,6.5101,6.5101,194400.0
2012-05-01 12:20:00,6.67,6.67,6.65,6.67,398500.0,6.5199,6.5199,6.5003,6.5199,398500.0
2012-05-01 12:30:00,6.67,6.67,6.66,6.67,77000.0,6.5199,6.5199,6.5101,6.5199,77000.0
2012-05-01 12:40:00,6.67,6.7,6.66,6.7,620200.0,6.5199,6.5492,6.5101,6.5492,620200.0
2012-05-01 12:50:00,6.7,6.72,6.69,6.71,346300.0,6.5492,6.5688,6.5394,6.559,346300.0
2012-05-01 13:00:00,6.72,6.72,6.7,6.72,444800.0,6.5688,6.5688,6.5492,6.5688,444800.0
2012-05-01 13:10:00,6.72,6.72,6.71,6.72,178900.0,6.5688,6.5688,6.559,6.5688,178900.0
2012-05-01 13:20:00,6.72,6.72,6.67,6.7,734600.0,6.5688,6.5688,6.5199,6.5492,734600.0
2012-05-01 13:30:00,6.7,6.7,6.69,6.7,112900.0,6.5492,6.5492,6.5394,6.5492,112900.0
2012-05-01 13:40:00,6.7,6.73,6.68,6.71,1048400.0,6.5492,6.5785,6.5297,6.559,1048400.0
2012-05-01 13:50:00,6.71,6.72,6.67,6.67,712600.0,6.559,6.5688,6.5199,6.5199,712600.0
2012-05-01 14:00:00,6.68,6.69,6.66,6.69,898000.0,6.5297,6.5394,6.5101,6.5394,898000.0
2012-05-01 14:10:00,6.69,6.72,6.68,6.72,464500.0,6.5394,6.5688,6.5297,6.5688,464500.0
2012-05-01 14:20:00,6.72,6.73,6.69,6.71,1078000.0,6.5688,6.5785,6.5394,6.559,1078000.0
2012-05-01 14:30:00,6.72,6.77,6.7,6.75,1082100.0,6.5688,6.6176,6.5492,6.5981,1082100.0
2012-05-01 14:40:00,6.75,6.83,6.74,6.8,2375700.0,6.5981,6.6763,6.5883,6.6469,2375700.0
2012-05-01 14:50:00,6.81,6.81,6.75,6.76,1084400.0,6.6567,6.6567,6.5981,6.6078,1084400.0
2012-05-01 15:00:00,6.76,6.78,6.75,6.76,546900.0,6.6078,6.6274,6.5981,6.6078,546900.0
2012-05-01 15:10:00,6.75,6.76,6.73,6.75,799400.0,6.5981,6.6078,6.5785,6.5981,799400.0
2012-05-01 15:20:00,6.75,6.76,6.72,6.73,1000600.0,6.5981,6.6078,6.5688,6.5785,1000600.0
2012-05-01 15:30:00,6.74,6.75,6.72,6.73,940900.0,6.5883,6.5981,6.5688,6.5785,940900.0
2012-05-01 15:40:00,6.73,6.73,6.69,6.71,1232300.0,6.5785,6.5785,6.5394,6.559,1232300.0
2012-05-01 15:50:00,6.72,6.72,6.68,6.69,2330600.0,6.5688,6.5688,6.5297,6.5394,2330600.0
2012-05-02 09:30:00,6.65,6.8,6.65,6.78,1335500.0,6.5003,6.6469,6.5003,6.6274,1335500.0
2012-05-02 09:40:00,6.78,6.84,6.72,6.84,1299100.0,6.6274,6.686,6.5688,6.686,1299100.0
2012-05-02 09:50:00,6.83,6.84,6.77,6.78,770200.0,6.6763,6.686,6.6176,6.6274,770200.0
2012-05-02 10:00:00,6.79,6.81,6.73,6.79,1044600.0,6.6372,6.6567,6.5785,6.6372,1044600.0
2012-05-02 10:10:00,6.79,6.8,6.75,6.76,662200.0,6.6372,6.6469,6.5981,6.6078,662200.0
2012-05-02 10:20:00,6.77,6.79,6.74,6.78,1206800.0,6.6176,6.6372,6.5883,6.6274,1206800.0
2012-05-02 10:30:00,6.78,6.8,6.77,6.79,639600.0,6.6274,6.6469,6.6176,6.6372,639600.0
2012-05-02 10:40:00,6.8,6.82,6.79,6.8,377100.0,6.6469,6.6665,6.6372,6.6469,377100.0
2012-05-02 10:50:00,6.81,6.81,6.76,6.77,400300.0,6.6567,6.6567,6.6078,6.6176,400300.0
2012-05-02 11:00:00,6.77,6.77,6.73,6.75,1360800.0,6.6176,6.6176,6.5785,6.5981,1360800.0
2012-05-02 11:10:00,6.76,6.77,6.74,6.74,399000.0,6.6078,6.6176,6.5883,6.5883,399000.0
2012-05-02 11:20:00,6.75,6.76,6.74,6.75,313700.0,6.5981,6.6078,6.5883,6.5981,313700.0
2012-05-02 11:30:00,6.75,6.76,6.75,6.75,69700.0,6.5981,6.6078,6.5981,6.5981,69700.0
2012-05-02 11:40:00,6.75,6.76,6.74,6.75,227000.0,6.5981,6.6078,6.5883,6.5981,227000.0
2012-05-02 11:50:00,6.75,6.76,6.74,6.75,463500.0,6.5981,6.6078,6.5883,6.5981,463500.0
2012-05-02 12:00:00,6.75,6.75,6.73,6.74,371200.0,6.5981,6.5981,6.5785,6.5883,371200.0
2012-05-02 12:10:00,6.75,6.78,6.74,6.78,384200.0,6.5981,6.6274,6.5883,6.6274,384200.0
2012-05-02 12:20:00,6.78,6.79,6.76,6.79,525000.0,6.6274,6.6372,6.6078,6.6372,525000.0
2012-05-02 12:30:00,6.79,6.82,6.78,6.8,618900.0,6.6372,6.6665,6.6274,6.6469,618900.0
2012-05-02 12:40:00,6.8,6.82,6.8,6.82,204400.0,6.6469,6.6665,6.6469,6.6665,204400.0
2012-05-02 12:50:00,6.81,6.86,6.81,6.84,911600.0,6.6567,6.7056,6.6567,6.686,911600.0
2012-05-02 13:00:00,6.84,6.87,6.84,6.84,517300.0,6.686,6.7154,6.686,6.686,517300.0
2012-05-02 13:10:00,6.84,6.85,6.84,6.84,395700.0,6.686,6.6958,6.686,6.686,395700.0
2012-05-02 13:20:00,6.84,6.85,6.82,6.82,335200.0,6.686,6.6958,6.6665,6.6665,335200.0
2012-05-02 13:30:00,6.82,6.83,6.82,6.82,147400.0,6.6665,6.6763,6.6665,6.6665,147400.0
2012-05-02 13:40:00,6.82,6.84,6.82,6.83,247100.0,6.6665,6.686,6.6665,6.6763,247100.0
2012-05-02 13:50:00,6.84,6.84,6.82,6.83,165200.0,6.686,6.686,6.6665,6.6763,165200.0
2012-05-02 14:00:00,6.82,6.84,6.82,6.83,387300.0,6.6665,6.686,6.6665,6.6763,387300.0
2012-05-02 14:10:00,6.84,6.86,6.82,6.85,772400.0,6.686,6.7056,6.6665,6.6958,772400.0
2012-05-02 14:20:00,6.86,6.86,6.84,6.86,715700.0,6.7056,6.7056,6.686,6.7056,715700.0
2012-05-02 14:30:00,6.85,6.86,6.83,6.83,740000.0,6.6958,6.7056,6.6763,6.6763,740000.0
2012-05-02 14:40:00,6.83,6.86,6.83,6.85,708500.0,6.6763,6.7056,6.6763,6.6958,708500.0
2012-05-02 14:50:00,6.86,6.86,6.84,6.86,331900.0,6.7056,6.7056,6.686,6.7056,331900.0
2012-05-02 15:00:00,6.86,6.86,6.82,6.82,478600.0,6.7056,6.7056,6.6665,6.6665,478600.0
2012-05-02 15:10:00,6.83,6.86,6.82,6.85,1405200.0,6.6763,6.7056,6.6665,6.6958,1405200.0
2012-05-02 15:20:00,6.85,6.85,6.8,6.83,805500.0,6.6958,6.6958,6.6469,6.6763,805500.0
2012-05-02 15:30:00,6.83,6.85,6.8,6.85,961900.0,6.6763,6.6958,6.6469,6.6958,961900.0
2012-05-02 15:40:00,6.85,6.86,6.84,6.84,720300.0,6.6958,6.7056,6.686,6.686,720300.0
2012-05-02 15:50:00,6.84,6.85,6.81,6.82,1768400.0,6.686,6.6958,6.6567,6.6665,1768400.0
2012-05-03 09:30:00,6.91,6.97,6.87,6.89,1861100.0,6.7545,6.8131,6.7154,6.7349,1861100.0
2012-05-03 09:40:00,6.89,6.93,6.86,6.87,773200.0,6.7349,6.774,6.7056,6.7154,773200.0
2012-05-03 09:50:00,6.87,6.89,6.85,6.86,620200.0,6.7154,6.7349,6.6958,6.7056,620200.0
2012-05-03 10:00:00,6.85,6.85,6.72,6.76,1184800.0,6.6958,6.6958,6.5688,6.6078,1184800.0
2012-05-03 10:10:00,6.76,6.78,6.73,6.74,1355400.0,6.6078,6.6274,6.5785,6.5883,1355400.0
2012-05-03 10:20:00,6.74,6.77,6.72,6.76,1018600.0,6.5883,6.6176,6.5688,6.6078,1018600.0
2012-05-03 10:30:00,6.77,6.8,6.75,6.79,867300.0,6.6176,6.6469,6.5981,6.6372,867300.0
2012-05-03 10:40:00,6.79,6.8,6.74,6.75,909800.0,6.6372,6.6469,6.5883,6.5981,909800.0
2012-05-03 10:50:00,6.75,6.77,6.7,6.76,784200.0,6.5981,6.6176,6.5492,6.6078,784200.0
2012-05-03 11:00:00,6.76,6.76,6.72,6.73,453100.0,6.6078,6.6078,6.5688,6.5785,453100.0
2012-05-03 11:10:00,6.74,6.74,6.72,6.72,492900.0,6.5883,6.5883,6.5688,6.5688,492900.0
2012-05-03 11:20:00,6.73,6.73,6.72,6.72,203600.0,6.5785,6.5785,6.5688,6.5688,203600.0
2012-05-03 11:30:00,6.73,6.73,6.65,6.65,660500.0,6.5785,6.5785,6.5003,6.5003,660500.0
2012-05-03 11:40:00,6.66,6.66,6.56,6.59,1341700.0,6.5101,6.5101,6.4124,6.4417,1341700.0
2012-05-03 11:50:00,6.59,6.62,6.58,6.6,576100.0,6.4417,6.471,6.4319,6.4515,576100.0
2012-05-03 12:00:00,6.6,6.6,6.55,6.57,1013500.0,6.4515,6.4515,6.4026,6.4221,1013500.0
2012-05-03 12:10:00,6.56,6.6,6.55,6.57,912300.0,6.4124,6.4515,6.4026,6.4221,912300.0
2012-05-03 12:20:00,6.57,6.58,6.53,6.56,416200.0,6.4221,6.4319,6.383,6.4124,416200.0
2012-05-03 12:30:00,6.56,6.57,6.55,6.56,327000.0,6.4124,6.4221,6.4026,6.4124,327000.0
2012-05-03 12:40:00,6.56,6.57,6.53,6.57,523700.0,6.4124,6.4221,6.383,6.4221,523700.0
2012-05-03 12:50:00,6.57,6.58,6.56,6.56,207500.0,6.4221,6.4319,6.4124,6.4124,207500.0
2012-05-03 13:00:00,6.56,6.57,6.55,6.57,362000.0,6.4124,6.4221,6.4026,6.4221,362000.0
2012-05-03 13:10:00,6.57,6.59,6.54,6.58,788300.0,6.4221,6.4417,6.3928,6.4319,788300.0
2012-05-03 13:20:00,6.59,6.59,6.55,6.56,450100.0,6.4417,6.4417,6.4026,6.4124,450100.0
2012-05-03 13:30:00,6.56,6.58,6.55,6.56,313300.0,6.4124,6.4319,6.4026,6.4124,313300.0
2012-05-03 13:40:00,6.56,6.56,6.5,6.52,906800.0,6.4124,6.4124,6.3537,6.3733,906800.0
2012-05-03 13:50:00,6.52,6.53,6.5,6.52,1033200.0,6.3733,6.383,6.3537,6.3733,1033200.0
2012-05-03 14:00:00,6.52,6.52,6.51,6.52,303300.0,6.3733,6.3733,6.3635,6.3733,303300.0
2012-05-03 14:10:00,6.52,6.53,6.49,6.53,936500.0,6.3733,6.383,6.3439,6.383,936500.0
2012-05-03 14:20:00,6.53,6.53,6.51,6.53,416200.0,6.383,6.383,6.3635,6.383,416200.0
2012-05-03 14:30:00,6.53,6.56,6.52,6.56,742800.0,6.383,6.4124,6.3733,6.4124,742800.0
2012-05-03 14:40:00,6.56,6.56,6.5,6.52,1194900.0,6.4124,6.4124,6.3537,6.3733,1194900.0
2012-05-03 14:50:00,6.52,6.65,6.51,6.51,997700.0,6.3733,6.5003,6.3635,6.3635,997700.0
2012-05-03 15:00:00,6.52,6.52,6.5,6.51,421700.0,6.3733,6.3733,6.3537,6.3635,421700.0
2012-05-03 15:10:00,6.51,6.52,6.5,6.51,412500.0,6.3635,6.3733,6.3537,6.3635,412500.0
2012-05-03 15:20:00,6.51,6.56,6.51,6.52,858000.0,6.3635,6.4124,6.3635,6.3733,858000.0
2012-05-03 15:30:00,6.52,6.54,6.51,6.52,926300.0,6.3733,6.3928,6.3635,6.3733,926300.0
2012-05-03 15:40:00,6.52,6.52,6.42,6.42,2065800.0,6.3733,6.3733,6.2755,6.2755,2065800.0
2012-05-03 15:50:00,6.43,6.49,6.42,6.48,3235400.0,6.2853,6.3439,6.2755,6.3342,3235400.0
2012-05-04 09:30:00,6.64,6.7,6.61,6.65,1898600.0,6.4906,6.5492,6.4612,6.5003,1898600.0
2012-05-04 09:40:00,6.66,6.84,6.63,6.77,2302800.0,6.5101,6.686,6.4808,6.6176,2302800.0
2012-05-04 09:50:00,6.77,6.89,6.74,6.75,2658900.0,6.6176,6.7349,6.5883,6.5981,2658900.0
2012-05-04 10:00:00,6.76,6.88,6.75,6.85,2422600.0,6.6078,6.7251,6.5981,6.6958,2422600.0
2012-05-04 10:10:00,6.86,6.87,6.76,6.76,1387800.0,6.7056,6.7154,6.6078,6.6078,1387800.0
2012-05-04 10:20:00,6.77,6.77,6.71,6.72,1841400.0,6.6176,6.6176,6.559,6.5688,1841400.0
2012-05-04 10:30:00,6.72,6.72,6.69,6.72,968200.0,6.5688,6.5688,6.5394,6.5688,968200.0
2012-05-04 10:40:00,6.72,6.77,6.71,6.74,1317900.0,6.5688,6.6176,6.559,6.5883,1317900.0
2012-05-04 10:50:00,6.75,6.76,6.71,6.72,527400.0,6.5981,6.6078,6.559,6.5688,527400.0
2012-05-04 11:00:00,6.71,6.72,6.66,6.7,863200.0,6.559,6.5688,6.5101,6.5492,863200.0
2012-05-04 11:10:00,6.7,6.71,6.67,6.69,425500.0,6.5492,6.559,6.5199,6.5394,425500.0
2012-05-04 11:20:00,6.69,6.69,6.65,6.66,530500.0,6.5394,6.5394,6.5003,6.5101,530500.0
2012-05-04 11:30:00,6.66,6.66,6.61,6.63,559800.0,6.5101,6.5101,6.4612,6.4808,559800.0
2012-05-04 11:40:00,6.63,6.66,6.62,6.66,645500.0,6.4808,6.5101,6.471,6.5101,645500.0
2012-05-04 11:50:00,6.66,6.67,6.63,6.66,548100.0,6.5101,6.5199,6.4808,6.5101,548100.0
2012-05-04 12:00:00,6.66,6.68,6.65,6.68,369500.0,6.5101,6.5297,6.5003,6.5297,369500.0
2012-05-04 12:10:00,6.68,6.68,6.65,6.66,303300.0,6.5297,6.5297,6.5003,6.5101,303300.0
2012-05-04 12:20:00,6.66,6.66,6.63,6.64,211500.0,6.5101,6.5101,6.4808,6.4906,211500.0
2012-05-04 12:30:00,6.63,6.64,6.61,6.62,519900.0,6.4808,6.4906,6.4612,6.471,519900.0
2012-05-04 12:40:00,6.62,6.65,6.61,6.65,417900.0,6.471,6.5003,6.4612,6.5003,417900.0
2012-05-04 12:50:00,6.65,6.65,6.63,6.65,410100.0,6.5003,6.5003,6.4808,6.5003,410100.0
2012-05-04 13:00:00,6.65,6.66,6.63,6.65,366500.0,6.5003,6.5101,6.4808,6.5003,366500.0
2012-05-04 13:10:00,6.66,6.66,6.63,6.64,246400.0,6.5101,6.5101,6.4808,6.4906,246400.0
2012-05-04 13:20:00,6.63,6.65,6.63,6.65,256000.0,6.4808,6.5003,6.4808,6.5003,256000.0
2012-05-04 13:30:00,6.65,6.67,6.65,6.65,366300.0,6.5003,6.5199,6.5003,6.5003,366300.0
2012-05-04 13:40:00,6.66,6.66,6.63,6.63,196000.0,6.5101,6.5101,6.4808,6.4808,196000.0
2012-05-04 13:50:00,6.64,6.65,6.63,6.65,291000.0,6.4906,6.5003,6.4808,6.5003,291000.0
2012-05-04 14:00:00,6.64,6.65,6.61,6.62,287000.0,6.4906,6.5003,6.4612,6.471,287000.0
2012-05-04 14:10:00,6.61,6.62,6.61,6.62,121700.0,6.4612,6.471,6.4612,6.471,121700.0
2012-05-04 14:20:00,6.61,6.64,6.61,6.64,610500.0,6.4612,6.4906,6.4612,6.4906,610500.0
2012-05-04 14:30:00,6.64,6.64,6.6,6.6,826000.0,6.4906,6.4906,6.4515,6.4515,826000.0
2012-05-04 14:40:00,6.61,6.63,6.6,6.62,422800.0,6.4612,6.4808,6.4515,6.471,422800.0
2012-05-04 14:50:00,6.61,6.63,6.61,6.61,249400.0,6.4612,6.4808,6.4612,6.4612,249400.0
2012-05-04 15:00:00,6.62,6.65,6.61,6.64,645400.0,6.471,6.5003,6.4612,6.4906,645400.0
2012-05-04 15:10:00,6.65,6.66,6.61,6.61,487000.0,6.5003,6.5101,6.4612,6.4612,487000.0
2012-05-04 15:20:00,6.61,6.62,6.57,6.6,823700.0,6.4612,6.471,6.4221,6.4515,823700.0
2012-05-04 15:30:00,6.6,6.6,6.57,6.58,1102500.0,6.4515,6.4515,6.4221,6.4319,1102500.0
2012-05-04 15:40:00,6.59,6.61,6.58,6.6,776600.0,6.4417,6.4612,6.4319,6.4515,776600.0
2012-05-04 15:50:00,6.59,6.6,6.55,6.55,1967700.0,6.4417,6.4515,6.4026,6.4026,1967700.0
2012-05-07 09:30:00,6.61,6.69,6.57,6.64,1751400.0,6.4612,6.5394,6.4221,6.4906,1751400.0
2012-05-07 09:40:00,6.64,6.75,6.63,6.63,2428900.0,6.4906,6.5981,6.4808,6.4808,2428900.0
2012-05-07 09:50:00,6.64,6.67,6.59,6.61,1269900.0,6.4906,6.5199,6.4417,6.4612,1269900.0
2012-05-07 10:00:00,6.6,6.63,6.57,6.58,1414300.0,6.4515,6.4808,6.4221,6.4319,1414300.0
2012-05-07 10:10:00,6.58,6.58,6.4,6.43,2939100.0,6.4319,6.4319,6.256,6.2853,2939100.0
2012-05-07 10:20:00,6.44,6.48,6.42,6.47,1234200.0,6.2951,6.3342,6.2755,6.3244,1234200.0
2012-05-07 10:30:00,6.47,6.51,6.46,6.51,1030600.0,6.3244,6.3635,6.3146,6.3635,1030600.0
2012-05-07 10:40:00,6.5,6.53,6.5,6.53,614800.0,6.3537,6.383,6.3537,6.383,614800.0
2012-05-07 10:50:00,6.53,6.56,6.5,6.52,695100.0,6.383,6.4124,6.3537,6.3733,695100.0
2012-05-07 11:00:00,6.51,6.54,6.51,6.53,629100.0,6.3635,6.3928,6.3635,6.383,629100.0
2012-05-07 11:10:00,6.53,6.57,6.53,6.56,793500.0,6.383,6.4221,6.383,6.4124,793500.0
2012-05-07 11:20:00,6.56,6.58,6.55,6.56,695300.0,6.4124,6.4319,6.4026,6.4124,695300.0
2012-05-07 11:30:00,6.56,6.57,6.55,6.56,565100.0,6.4124,6.4221,6.4026,6.4124,565100.0
2012-05-07 11:40:00,6.56,6.57,6.55,6.56,663800.0,6.4124,6.4221,6.4026,6.4124,663800.0
2012-05-07 11:50:00,6.55,6.57,6.55,6.57,290500.0,6.4026,6.4221,6.4026,6.4221,290500.0
2012-05-07 12:00:00,6.57,6.57,6.55,6.56,475400.0,6.4221,6.4221,6.4026,6.4124,475400.0
2012-05-07 12:10:00,6.55,6.56,6.52,6.52,567800.0,6.4026,6.4124,6.3733,6.3733,567800.0
2012-05-07 12:20:00,6.52,6.53,6.51,6.52,349400.0,6.3733,6.383,6.3635,6.3733,349400.0
2012-05-07 12:30:00,6.51,6.55,6.51,6.54,376200.0,6.3635,6.4026,6.3635,6.3928,376200.0
2012-05-07 12:40:00,6.53,6.54,6.51,6.52,166900.0,6.383,6.3928,6.3635,6.3733,166900.0
2012-05-07 12:50:00,6.52,6.52,6.48,6.49,741300.0,6.3733,6.3733,6.3342,6.3439,741300.0
2012-05-07 13:00:00,6.5,6.52,6.49,6.52,310700.0,6.3537,6.3733,6.3439,6.3733,310700.0
2012-05-07 13:10:00,6.52,6.54,6.51,6.53,976500.0,6.3733,6.3928,6.3635,6.383,976500.0
2012-05-07 13:20:00,6.53,6.55,6.51,6.53,421100.0,6.383,6.4026,6.3635,6.383,421100.0
2012-05-07 13:30:00,6.53,6.54,6.52,6.54,168000.0,6.383,6.3928,6.3733,6.3928,168000.0
2012-05-07 13:40:00,6.54,6.57,6.53,6.56,730800.0,6.3928,6.4221,6.383,6.4124,730800.0
2012-05-07 13:50:00,6.56,6.58,6.54,6.55,670700.0,6.4124,6.4319,6.3928,6.4026,670700.0
2012-05-07 14:00:00,6.55,6.56,6.51,6.51,320800.0,6.4026,6.4124,6.3635,6.3635,320800.0
2012-05-07 14:10:00,6.51,6.52,6.5,6.5,227100.0,6.3635,6.3733,6.3537,6.3537,227100.0
2012-05-07 14:20:00,6.5,6.51,6.48,6.49,208800.0,6.3537,6.3635,6.3342,6.3439,208800.0
2012-05-07 14:30:00,6.49,6.5,6.48,6.48,239000.0,6.3439,6.3537,6.3342,6.3342,239000.0
2012-05-07 14:40:00,6.49,6.51,6.48,6.49,523600.0,6.3439,6.3635,6.3342,6.3439,523600.0
2012-05-07 14:50:00,6.49,6.5,6.48,6.48,374900.0,6.3439,6.3537,6.3342,6.3342,374900.0
2012-05-07 15:00:00,6.48,6.49,6.45,6.45,670000.0,6.3342,6.3439,6.3048,6.3048,670000.0
2012-05-07 15:10:00,6.45,6.49,6.45,6.48,1823700.0,6.3048,6.3439,6.3048,6.3342,1823700.0
2012-05-07 15:20:00,6.48,6.49,6.45,6.48,1920600.0,6.3342,6.3439,6.3048,6.3342,1920600.0
2012-05-07 15:30:00,6.48,6.54,6.47,6.53,1435700.0,6.3342,6.3928,6.3244,6.383,1435700.0
2012-05-07 15:40:00,6.53,6.54,6.49,6.49,1622700.0,6.383,6.3928,6.3439,6.3439,1622700.0
2012-05-07 15:50:00,6.5,6.51,6.46,6.49,1994700.0,6.3537,6.3635,6.3146,6.3439,1994700.0
2012-05-08 09:30:00,6.43,6.43,6.21,6.24,2175700.0,6.2853,6.2853,6.0702,6.0996,2175700.0
2012-05-08 09:40:00,6.24,6.37,6.23,6.35,1587600.0,6.0996,6.2266,6.0898,6.2071,1587600.0
2012-05-08 09:50:00,6.35,6.36,6.25,6.27,1086100.0,6.2071,6.2169,6.1093,6.1289,1086100.0
2012-05-08 10:00:00,6.27,6.27,6.14,6.14,2113500.0,6.1289,6.1289,6.0018,6.0018,2113500.0
2012-05-08 10:10:00,6.14,6.2,6.09,6.16,2420700.0,6.0018,6.0605,5.9529,6.0214,2420700.0
2012-05-08 10:20:00,6.17,6.21,6.14,6.19,1082100.0,6.0311,6.0702,6.0018,6.0507,1082100.0
2012-05-08 10:30:00,6.18,6.22,6.15,6.18,1145600.0,6.0409,6.08,6.0116,6.0409,1145600.0
2012-05-08 10:40:00,6.19,6.19,6.15,6.15,427900.0,6.0507,6.0507,6.0116,6.0116,427900.0
2012-05-08 10:50:00,6.16,6.16,6.12,6.16,1249500.0,6.0214,6.0214,5.9823,6.0214,1249500.0
2012-05-08 11:00:00,6.17,6.19,6.15,6.19,945800.0,6.0311,6.0507,6.0116,6.0507,945800.0
2012-05-08 11:10:00,6.19,6.19,6.15,6.16,582800.0,6.0507,6.0507,6.0116,6.0214,582800.0
2012-05-08 11:20:00,6.16,6.23,6.15,6.2,1537600.0,6.0214,6.0898,6.0116,6.0605,1537600.0
2012-05-08 11:30:00,6.19,6.25,6.16,6.24,1105000.0,6.0507,6.1093,6.0214,6.0996,1105000.0
2012-05-08 11:40:00,6.24,6.27,6.21,6.27,1050200.0,6.0996,6.1289,6.0702,6.1289,1050200.0
2012-05-08 11:50:00,6.27,6.28,6.25,6.25,571500.0,6.1289,6.1387,6.1093,6.1093,571500.0
2012-05-08 12:00:00,6.26,6.26,6.22,6.22,1020000.0,6.1191,6.1191,6.08,6.08,1020000.0
2012-05-08 12:10:00,6.23,6.23,6.21,6.21,196400.0,6.0898,6.0898,6.0702,6.0702,196400.0
2012-05-08 12:20:00,6.21,6.22,6.18,6.19,189800.0,6.0702,6.08,6.0409,6.0507,189800.0
2012-05-08 12:30:00,6.18,6.19,6.16,6.18,373100.0,6.0409,6.0507,6.0214,6.0409,373100.0
2012-05-08 12:40:00,6.18,6.18,6.15,6.16,374900.0,6.0409,6.0409,6.0116,6.0214,374900.0
2012-05-08 12:50:00,6.15,6.16,6.12,6.13,681000.0,6.0116,6.0214,5.9823,5.992,681000.0
2012-05-08 13:00:00,6.12,6.17,6.12,6.17,570300.0,5.9823,6.0311,5.9823,6.0311,570300.0
2012-05-08 13:10:00,6.17,6.19,6.16,6.18,437300.0,6.0311,6.0507,6.0214,6.0409,437300.0
2012-05-08 13:20:00,6.19,6.19,6.16,6.18,376700.0,6.0507,6.0507,6.0214,6.0409,376700.0
2012-05-08 13:30:00,6.18,6.21,6.17,6.2,631400.0,6.0409,6.0702,6.0311,6.0605,631400.0
2012-05-08 13:40:00,6.19,6.23,6.19,6.23,311100.0,6.0507,6.0898,6.0507,6.0898,311100.0
2012-05-08 13:50:00,6.22,6.23,6.2,6.21,355600.0,6.08,6.0898,6.0605,6.0702,355600.0
2012-05-08 14:00:00,6.21,6.22,6.19,6.19,204300.0,6.0702,6.08,6.0507,6.0507,204300.0
2012-05-08 14:10:00,6.2,6.2,6.18,6.19,179400.0,6.0605,6.0605,6.0409,6.0507,179400.0
2012-05-08 14:20:00,6.19,6.2,6.18,6.2,241400.0,6.0507,6.0605,6.0409,6.0605,241400.0
2012-05-08 14:30:00,6.2,6.21,6.19,6.19,424200.0,6.0605,6.0702,6.0507,6.0507,424200.0
2012-05-08 14:40:00,6.19,6.23,6.19,6.21,504200.0,6.0507,6.0898,6.0507,6.0702,504200.0
2012-05-08 14:50:00,6.21,6.23,6.21,6.21,383600.0,6.0702,6.0898,6.0702,6.0702,383600.0
2012-05-08 15:00:00,6.21,6.23,6.2,6.2,590900.0,6.0702,6.0898,6.0605,6.0605,590900.0
2012-05-08 15:10:00,6.2,6.3,6.2,6.29,1090700.0,6.0605,6.1582,6.0605,6.1484,1090700.0
2012-05-08 15:20:00,6.29,6.29,6.24,6.27,1077400.0,6.1484,6.1484,6.0996,6.1289,1077400.0
2012-05-08 15:30:00,6.26,6.27,6.24,6.26,1029500.0,6.1191,6.1289,6.0996,6.1191,1029500.0
2012-05-08 15:40:00,6.25,6.26,6.23,6.24,1172600.0,6.1093,6.1191,6.0898,6.0996,1172600.0
2012-05-08 15:50:00,6.23,6.27,6.21,6.24,2063400.0,6.0898,6.1289,6.0702,6.0996,2063400.0
2012-05-09 09:30:00,6.14,6.19,6.09,6.19,800500.0,6.0018,6.0507,5.9529,6.0507,800500.0
2012-05-09 09:40:00,6.19,6.28,6.18,6.18,1636600.0,6.0507,6.1387,6.0409,6.0409,1636600.0
2012-05-09 09:50:00,6.19,6.19,6.13,6.17,1331100.0,6.0507,6.0507,5.992,6.0311,1331100.0
2012-05-09 10:00:00,6.17,6.18,6.08,6.1,1214100.0,6.0311,6.0409,5.9432,5.9627,1214100.0
2012-05-09 10:10:00,6.1,6.13,6.05,6.08,1187600.0,5.9627,5.992,5.9138,5.9432,1187600.0
2012-05-09 10:20:00,6.08,6.09,6.04,6.07,827400.0,5.9432,5.9529,5.9041,5.9334,827400.0
2012-05-09 10:30:00,6.07,6.1,6.05,6.09,2009900.0,5.9334,5.9627,5.9138,5.9529,2009900.0
2012-05-09 10:40:00,6.09,6.15,6.08,6.11,1002200.0,5.9529,6.0116,5.9432,5.9725,1002200.0
2012-05-09 10:50:00,6.12,6.14,6.1,6.14,697900.0,5.9823,6.0018,5.9627,6.0018,697900.0
2012-05-09 11:00:00,6.13,6.16,6.11,6.16,950700.0,5.992,6.0214,5.9725,6.0214,950700.0
2012-05-09 11:10:00,6.16,6.19,6.15,6.18,716200.0,6.0214,6.0507,6.0116,6.0409,716200.0
2012-05-09 11:20:00,6.18,6.22,6.18,6.19,478700.0,6.0409,6.08,6.0409,6.0507,478700.0
2012-05-09 11:30:00,6.2,6.23,6.18,6.22,313300.0,6.0605,6.0898,6.0409,6.08,313300.0
2012-05-09 11:40:00,6.23,6.23,6.21,6.23,207300.0,6.0898,6.0898,6.0702,6.0898,207300.0
2012-05-09 11:50:00,6.23,6.23,6.21,6.21,304800.0,6.0898,6.0898,6.0702,6.0702,304800.0
2012-05-09 12:00:00,6.21,6.22,6.19,6.19,345800.0,6.0702,6.08,6.0507,6.0507,345800.0
2012-05-09 12:10:00,6.2,6.23,6.19,6.23,405100.0,6.0605,6.0898,6.0507,6.0898,405100.0
2012-05-09 12:20:00,6.23,6.23,6.18,6.21,671200.0,6.0898,6.0898,6.0409,6.0702,671200.0
2012-05-09 12:30:00,6.21,6.22,6.15,6.17,563900.0,6.0702,6.08,6.0116,6.0311,563900.0
2012-05-09 12:40:00,6.17,6.18,6.15,6.18,267900.0,6.0311,6.0409,6.0116,6.0409,267900.0
2012-05-09 12:50:00,6.18,6.19,6.15,6.18,323900.0,6.0409,6.0507,6.0116,6.0409,323900.0
2012-05-09 13:00:00,6.17,6.2,6.17,6.18,303500.0,6.0311,6.0605,6.0311,6.0409,303500.0
2012-05-09 13:10:00,6.18,6.19,6.16,6.17,268900.0,6.0409,6.0507,6.0214,6.0311,268900.0
2012-05-09 13:20:00,6.17,6.23,6.17,6.2,872400.0,6.0311,6.0898,6.0311,6.0605,872400.0
2012-05-09 13:30:00,6.2,6.23,6.19,6.21,586300.0,6.0605,6.0898,6.0507,6.0702,586300.0
2012-05-09 13:40:00,6.21,6.29,6.2,6.29,1187000.0,6.0702,6.1484,6.0605,6.1484,1187000.0
2012-05-09 13:50:00,6.28,6.33,6.27,6.29,2125800.0,6.1387,6.1875,6.1289,6.1484,2125800.0
2012-05-09 14:00:00,6.29,6.33,6.29,6.31,769300.0,6.1484,6.1875,6.1484,6.168,769300.0
2012-05-09 14:10:00,6.31,6.32,6.27,6.28,730700.0,6.168,6.1778,6.1289,6.1387,730700.0
2012-05-09 14:20:00,6.27,6.33,6.27,6.32,607800.0,6.1289,6.1875,6.1289,6.1778,607800.0
2012-05-09 14:30:00,6.32,6.36,6.32,6.35,1328800.0,6.1778,6.2169,6.1778,6.2071,1328800.0
2012-05-09 14:40:00,6.35,6.37,6.32,6.34,1304300.0,6.2071,6.2266,6.1778,6.1973,1304300.0
2012-05-09 14:50:00,6.34,6.38,6.33,6.36,1335300.0,6.1973,6.2364,6.1875,6.2169,1335300.0
2012-05-09 15:00:00,6.35,6.37,6.33,6.34,420900.0,6.2071,6.2266,6.1875,6.1973,420900.0
2012-05-09 15:10:00,6.33,6.37,6.32,6.36,848200.0,6.1875,6.2266,6.1778,6.2169,848200.0
2012-05-09 15:20:00,6.36,6.38,6.35,6.36,593600.0,6.2169,6.2364,6.2071,6.2169,593600.0
2012-05-09 15:30:00,6.36,6.44,6.35,6.42,1525300.0,6.2169,6.2951,6.2071,6.2755,1525300.0
2012-05-09 15:40:00,6.41,6.43,6.4,6.43,1279600.0,6.2657,6.2853,6.256,6.2853,1279600.0
2012-05-09 15:50:00,6.42,6.43,6.36,6.37,1950300.0,6.2755,6.2853,6.2169,6.2266,1950300.0
2012-05-10 09:30:00,6.44,6.47,6.28,6.34,1209100.0,6.2951,6.3244,6.1387,6.1973,1209100.0
2012-05-10 09:40:00,6.34,6.36,6.26,6.34,1177600.0,6.1973,6.2169,6.1191,6.1973,1177600.0
2012-05-10 09:50:00,6.33,6.35,6.31,6.33,625800.0,6.1875,6.2071,6.168,6.1875,625800.0
2012-05-10 10:00:00,6.33,6.35,6.3,6.34,1136900.0,6.1875,6.2071,6.1582,6.1973,1136900.0
2012-05-10 10:10:00,6.34,6.35,6.3,6.32,565700.0,6.1973,6.2071,6.1582,6.1778,565700.0
2012-05-10 10:20:00,6.31,6.32,6.27,6.31,1219200.0,6.168,6.1778,6.1289,6.168,1219200.0
2012-05-10 10:30:00,6.31,6.31,6.28,6.28,578400.0,6.168,6.168,6.1387,6.1387,578400.0
2012-05-10 10:40:00,6.28,6.3,6.27,6.28,863700.0,6.1387,6.1582,6.1289,6.1387,863700.0
2012-05-10 10:50:00,6.29,6.3,6.26,6.28,790600.0,6.1484,6.1582,6.1191,6.1387,790600.0
2012-05-10 11:00:00,6.28,6.29,6.22,6.24,2418900.0,6.1387,6.1484,6.08,6.0996,2418900.0
2012-05-10 11:10:00,6.24,6.27,6.23,6.26,381700.0,6.0996,6.1289,6.0898,6.1191,381700.0
2012-05-10 11:20:00,6.27,6.27,6.25,6.27,469200.0,6.1289,6.1289,6.1093,6.1289,469200.0
2012-05-10 11:30:00,6.27,6.29,6.25,6.28,424800.0,6.1289,6.1484,6.1093,6.1387,424800.0
2012-05-10 11:40:00,6.28,6.29,6.25,6.27,369700.0,6.1387,6.1484,6.1093,6.1289,369700.0
2012-05-10 11:50:00,6.27,6.28,6.26,6.26,134100.0,6.1289,6.1387,6.1191,6.1191,134100.0
2012-05-10 12:00:00,6.27,6.27,6.23,6.25,486300.0,6.1289,6.1289,6.0898,6.1093,486300.0
2012-05-10 12:10:00,6.25,6.25,6.23,6.24,359800.0,6.1093,6.1093,6.0898,6.0996,359800.0
2012-05-10 12:20:00,6.24,6.24,6.21,6.24,585900.0,6.0996,6.0996,6.0702,6.0996,585900.0
2012-05-10 12:30:00,6.24,6.25,6.22,6.23,490900.0,6.0996,6.1093,6.08,6.0898,490900.0
2012-05-10 12:40:00,6.23,6.25,6.22,6.24,387000.0,6.0898,6.1093,6.08,6.0996,387000.0
2012-05-10 12:50:00,6.24,6.27,6.23,6.26,216600.0,6.0996,6.1289,6.0898,6.1191,216600.0
2012-05-10 13:00:00,6.26,6.26,6.24,6.25,176300.0,6.1191,6.1191,6.0996,6.1093,176300.0
2012-05-10 13:10:00,6.25,6.28,6.25,6.28,337500.0,6.1093,6.1387,6.1093,6.1387,337500.0
2012-05-10 13:20:00,6.28,6.28,6.25,6.26,232300.0,6.1387,6.1387,6.1093,6.1191,232300.0
2012-05-10 13:30:00,6.27,6.29,6.26,6.27,806500.0,6.1289,6.1484,6.1191,6.1289,806500.0
2012-05-10 13:40:00,6.27,6.29,6.27,6.28,243300.0,6.1289,6.1484,6.1289,6.1387,243300.0
2012-05-10 13:50:00,6.28,6.28,6.26,6.26,464600.0,6.1387,6.1387,6.1191,6.1191,464600.0
2012-05-10 14:00:00,6.27,6.28,6.26,6.28,255000.0,6.1289,6.1387,6.1191,6.1387,255000.0
2012-05-10 14:10:00,6.28,6.3,6.28,6.29,286800.0,6.1387,6.1582,6.1387,6.1484,286800.0
2012-05-10 14:20:00,6.29,6.29,6.27,6.29,204700.0,6.1484,6.1484,6.1289,6.1484,204700.0
2012-05-10 14:30:00,6.28,6.29,6.26,6.26,595600.0,6.1387,6.1484,6.1191,6.1191,595600.0
2012-05-10 14:40:00,6.27,6.27,6.26,6.26,124300.0,6.1289,6.1289,6.1191,6.1191,124300.0
2012-05-10 14:50:00,6.27,6.27,6.26,6.26,138500.0,6.1289,6.1289,6.1191,6.1191,138500.0
2012-05-10 15:00:00,6.27,6.29,6.25,6.28,890300.0,6.1289,6.1484,6.1093,6.1387,890300.0
2012-05-10 15:10:00,6.28,6.29,6.27,6.29,339000.0,6.1387,6.1484,6.1289,6.1484,339000.0
2012-05-10 15:20:00,6.29,6.3,6.26,6.29,646700.0,6.1484,6.1582,6.1191,6.1484,646700.0
2012-05-10 15:30:00,6.29,6.29,6.28,6.29,211200.0,6.1484,6.1484,6.1387,6.1484,211200.0
2012-05-10 15:40:00,6.29,6.3,6.28,6.3,910000.0,6.1484,6.1582,6.1387,6.1582,910000.0
2012-05-10 15:50:00,6.3,6.32,6.29,6.29,2640300.0,6.1582,6.1778,6.1484,6.1484,2640300.0
2012-05-11 09:30:00,6.24,6.36,6.22,6.36,1135400.0,6.0996,6.2169,6.08,6.2169,1135400.0
2012-05-11 09:40:00,6.36,6.38,6.34,6.34,629300.0,6.2169,6.2364,6.1973,6.1973,629300.0
2012-05-11 09:50:00,6.34,6.37,6.33,6.35,605600.0,6.1973,6.2266,6.1875,6.2071,605600.0
2012-05-11 10:00:00,6.36,6.39,6.32,6.36,1286000.0,6.2169,6.2462,6.1778,6.2169,1286000.0
2012-05-11 10:10:00,6.36,6.37,6.32,6.35,901100.0,6.2169,6.2266,6.1778,6.2071,901100.0
2012-05-11 10:20:00,6.34,6.39,6.34,6.36,784700.0,6.1973,6.2462,6.1973,6.2169,784700.0
2012-05-11 10:30:00,6.37,6.38,6.36,6.37,402500.0,6.2266,6.2364,6.2169,6.2266,402500.0
2012-05-11 10:40:00,6.37,6.38,6.33,6.33,403700.0,6.2266,6.2364,6.1875,6.1875,403700.0
2012-05-11 10:50:00,6.33,6.34,6.33,6.33,144200.0,6.1875,6.1973,6.1875,6.1875,144200.0
2012-05-11 11:00:00,6.33,6.36,6.33,6.36,333400.0,6.1875,6.2169,6.1875,6.2169,333400.0
2012-05-11 11:10:00,6.35,6.38,6.35,6.36,365200.0,6.2071,6.2364,6.2071,6.2169,365200.0
2012-05-11 11:20:00,6.36,6.39,6.36,6.38,319400.0,6.2169,6.2462,6.2169,6.2364,319400.0
2012-05-11 11:30:00,6.38,6.41,6.37,6.39,320500.0,6.2364,6.2657,6.2266,6.2462,320500.0
2012-05-11 11:40:00,6.39,6.4,6.36,6.37,339800.0,6.2462,6.256,6.2169,6.2266,339800.0
2012-05-11 11:50:00,6.37,6.37,6.36,6.36,127000.0,6.2266,6.2266,6.2169,6.2169,127000.0
2012-05-11 12:00:00,6.37,6.37,6.34,6.35,414400.0,6.2266,6.2266,6.1973,6.2071,414400.0
2012-05-11 12:10:00,6.37,6.37,6.36,6.37,109000.0,6.2266,6.2266,6.2169,6.2266,109000.0
2012-05-11 12:20:00,6.37,6.39,6.36,6.39,270700.0,6.2266,6.2462,6.2169,6.2462,270700.0
2012-05-11 12:30:00,6.39,6.4,6.38,6.38,207500.0,6.2462,6.256,6.2364,6.2364,207500.0
2012-05-11 12:40:00,6.39,6.39,6.38,6.39,39400.0,6.2462,6.2462,6.2364,6.2462,39400.0
2012-05-11 12:50:00,6.39,6.4,6.37,6.39,329300.0,6.2462,6.256,6.2266,6.2462,329300.0
2012-05-11 13:00:00,6.39,6.4,6.37,6.37,296500.0,6.2462,6.256,6.2266,6.2266,296500.0
2012-05-11 13:10:00,6.37,6.39,6.37,6.38,213000.0,6.2266,6.2462,6.2266,6.2364,213000.0
2012-05-11 13:20:00,6.37,6.39,6.37,6.38,310100.0,6.2266,6.2462,6.2266,6.2364,310100.0
2012-05-11 13:30:00,6.38,6.4,6.36,6.38,255500.0,6.2364,6.256,6.2169,6.2364,255500.0
2012-05-11 13:40:00,6.37,6.39,6.37,6.37,128000.0,6.2266,6.2462,6.2266,6.2266,128000.0
2012-05-11 13:50:00,6.37,6.39,6.37,6.38,178100.0,6.2266,6.2462,6.2266,6.2364,178100.0
2012-05-11 14:00:00,6.38,6.39,6.36,6.37,608500.0,6.2364,6.2462,6.2169,6.2266,608500.0
2012-05-11 14:10:00,6.37,6.38,6.37,6.37,96400.0,6.2266,6.2364,6.2266,6.2266,96400.0
2012-05-11 14:20:00,6.37,6.38,6.37,6.37,91000.0,6.2266,6.2364,6.2266,6.2266,91000.0
2012-05-11 14:30:00,6.37,6.38,6.36,6.37,269100.0,6.2266,6.2364,6.2169,6.2266,269100.0
2012-05-11 14:40:00,6.37,6.37,6.36,6.36,96000.0,6.2266,6.2266,6.2169,6.2169,96000.0
2012-05-11 14:50:00,6.36,6.37,6.35,6.37,493900.0,6.2169,6.2266,6.2071,6.2266,493900.0
2012-05-11 15:00:00,6.37,6.39,6.35,6.37,472600.0,6.2266,6.2462,6.2071,6.2266,472600.0
2012-05-11 15:10:00,6.37,6.37,6.36,6.36,243400.0,6.2266,6.2266,6.2169,6.2169,243400.0
2012-05-11 15:20:00,6.37,6.37,6.36,6.37,224800.0,6.2266,6.2266,6.2169,6.2266,224800.0
2012-05-11 15:30:00,6.37,6.37,6.35,6.35,754100.0,6.2266,6.2266,6.2071,6.2071,754100.0
2012-05-11 15:40:00,6.35,6.38,6.35,6.35,1642500.0,6.2071,6.2364,6.2071,6.2071,1642500.0
2012-05-11 15:50:00,6.36,6.36,6.35,6.36,1108300.0,6.2169,6.2169,6.2071,6.2169,1108300.0
2012-05-14 09:30:00,6.21,6.24,6.2,6.21,1063300.0,6.0702,6.0996,6.0605,6.0702,1063300.0
2012-05-14 09:40:00,6.21,6.22,6.18,6.19,1130600.0,6.0702,6.08,6.0409,6.0507,1130600.0
2012-05-14 09:50:00,6.2,6.21,6.17,6.19,955400.0,6.0605,6.0702,6.0311,6.0507,955400.0
2012-05-14 10:00:00,6.19,6.2,6.15,6.18,1306900.0,6.0507,6.0605,6.0116,6.0409,1306900.0
2012-05-14 10:10:00,6.18,6.2,6.17,6.2,677100.0,6.0409,6.0605,6.0311,6.0605,677100.0
2012-05-14 10:20:00,6.2,6.23,6.19,6.23,1097900.0,6.0605,6.0898,6.0507,6.0898,1097900.0
2012-05-14 10:30:00,6.23,6.25,6.22,6.25,777000.0,6.0898,6.1093,6.08,6.1093,777000.0
2012-05-14 10:40:00,6.25,6.26,6.23,6.25,632200.0,6.1093,6.1191,6.0898,6.1093,632200.0
2012-05-14 10:50:00,6.26,6.27,6.24,6.24,462300.0,6.1191,6.1289,6.0996,6.0996,462300.0
2012-05-14 11:00:00,6.25,6.25,6.2,6.2,766800.0,6.1093,6.1093,6.0605,6.0605,766800.0
2012-05-14 11:10:00,6.2,6.21,6.19,6.2,407900.0,6.0605,6.0702,6.0507,6.0605,407900.0
2012-05-14 11:20:00,6.2,6.25,6.2,6.24,672700.0,6.0605,6.1093,6.0605,6.0996,672700.0
2012-05-14 11:30:00,6.24,6.24,6.22,6.24,312200.0,6.0996,6.0996,6.08,6.0996,312200.0
2012-05-14 11:40:00,6.24,6.24,6.21,6.21,456300.0,6.0996,6.0996,6.0702,6.0702,456300.0
2012-05-14 11:50:00,6.21,6.23,6.2,6.23,315100.0,6.0702,6.0898,6.0605,6.0898,315100.0
2012-05-14 12:00:00,6.22,6.23,6.21,6.22,125700.0,6.08,6.0898,6.0702,6.08,125700.0
2012-05-14 12:10:00,6.22,6.22,6.21,6.21,110900.0,6.08,6.08,6.0702,6.0702,110900.0
2012-05-14 12:20:00,6.21,6.22,6.21,6.21,230500.0,6.0702,6.08,6.0702,6.0702,230500.0
2012-05-14 12:30:00,6.21,6.21,6.19,6.21,333600.0,6.0702,6.0702,6.0507,6.0702,333600.0
2012-05-14 12:40:00,6.21,6.22,6.2,6.21,156100.0,6.0702,6.08,6.0605,6.0702,156100.0
2012-05-14 12:50:00,6.21,6.22,6.21,6.22,186500.0,6.0702,6.08,6.0702,6.08,186500.0
2012-05-14 13:00:00,6.22,6.23,6.21,6.21,427000.0,6.08,6.0898,6.0702,6.0702,427000.0
2012-05-14 13:10:00,6.21,6.22,6.1,6.16,3273300.0,6.0702,6.08,5.9627,6.0214,3273300.0
2012-05-14 13:20:00,6.16,6.2,6.16,6.18,1022400.0,6.0214,6.0605,6.0214,6.0409,1022400.0
2012-05-14 13:30:00,6.17,6.18,6.16,6.18,419600.0,6.0311,6.0409,6.0214,6.0409,419600.0
2012-05-14 13:40:00,6.18,6.19,6.17,6.19,291900.0,6.0409,6.0507,6.0311,6.0507,291900.0
2012-05-14 13:50:00,6.19,6.2,6.18,6.19,444900.0,6.0507,6.0605,6.0409,6.0507,444900.0
2012-05-14 14:00:00,6.18,6.19,6.18,6.18,151600.0,6.0409,6.0507,6.0409,6.0409,151600.0
2012-05-14 14:10:00,6.19,6.19,6.16,6.17,568600.0,6.0507,6.0507,6.0214,6.0311,568600.0
2012-05-14 14:20:00,6.17,6.19,6.15,6.17,1167700.0,6.0311,6.0507,6.0116,6.0311,1167700.0
2012-05-14 14:30:00,6.17,6.2,6.16,6.17,1137600.0,6.0311,6.0605,6.0214,6.0311,1137600.0
2012-05-14 14:40:00,6.18,6.19,6.17,6.19,385200.0,6.0409,6.0507,6.0311,6.0507,385200.0
2012-05-14 14:50:00,6.19,6.2,6.17,6.19,616900.0,6.0507,6.0605,6.0311,6.0507,616900.0
2012-05-14 15:00:00,6.19,6.19,6.17,6.18,816800.0,6.0507,6.0507,6.0311,6.0409,816800.0
2012-05-14 15:10:00,6.18,6.2,6.18,6.2,683000.0,6.0409,6.0605,6.0409,6.0605,683000.0
2012-05-14 15:20:00,6.2,6.21,6.19,6.2,725600.0,6.0605,6.0702,6.0507,6.0605,725600.0
2012-05-14 15:30:00,6.2,6.22,6.18,6.19,916600.0,6.0605,6.08,6.0409,6.0507,916600.0
2012-05-14 15:40:00,6.18,6.2,6.18,6.19,1298300.0,6.0409,6.0605,6.0409,6.0507,1298300.0
2012-05-14 15:50:00,6.19,6.21,6.18,6.2,2721200.0,6.0507,6.0702,6.0409,6.0605,2721200.0
2012-05-15 09:30:00,6.17,6.18,6.1,6.12,1846700.0,6.0311,6.0409,5.9627,5.9823,1846700.0
2012-05-15 09:40:00,6.12,6.12,6.02,6.06,2085400.0,5.9823,5.9823,5.8845,5.9236,2085400.0
2012-05-15 09:50:00,6.06,6.1,6.04,6.06,1749100.0,5.9236,5.9627,5.9041,5.9236,1749100.0
2012-05-15 10:00:00,6.07,6.16,6.07,6.15,1482200.0,5.9334,6.0214,5.9334,6.0116,1482200.0
2012-05-15 10:10:00,6.15,6.16,6.07,6.08,2097200.0,6.0116,6.0214,5.9334,5.9432,2097200.0
2012-05-15 10:20:00,6.08,6.16,6.08,6.15,1719700.0,5.9432,6.0214,5.9432,6.0116,1719700.0
2012-05-15 10:30:00,6.15,6.18,6.14,6.18,903200.0,6.0116,6.0409,6.0018,6.0409,903200.0
2012-05-15 10:40:00,6.18,6.18,6.13,6.15,639400.0,6.0409,6.0409,5.992,6.0116,639400.0
2012-05-15 10:50:00,6.15,6.18,6.14,6.17,655800.0,6.0116,6.0409,6.0018,6.0311,655800.0
2012-05-15 11:00:00,6.17,6.17,6.13,6.14,654300.0,6.0311,6.0311,5.992,6.0018,654300.0
2012-05-15 11:10:00,6.15,6.15,6.08,6.09,2967800.0,6.0116,6.0116,5.9432,5.9529,2967800.0
2012-05-15 11:20:00,6.1,6.1,6.08,6.08,711300.0,5.9627,5.9627,5.9432,5.9432,711300.0
2012-05-15 11:30:00,6.08,6.12,6.06,6.1,1809300.0,5.9432,5.9823,5.9236,5.9627,1809300.0
2012-05-15 11:40:00,6.1,6.12,6.09,6.12,383300.0,5.9627,5.9823,5.9529,5.9823,383300.0
2012-05-15 11:50:00,6.12,6.16,6.11,6.16,712100.0,5.9823,6.0214,5.9725,6.0214,712100.0
2012-05-15 12:00:00,6.16,6.17,6.15,6.16,189300.0,6.0214,6.0311,6.0116,6.0214,189300.0
2012-05-15 12:10:00,6.16,6.17,6.15,6.15,126200.0,6.0214,6.0311,6.0116,6.0116,126200.0
2012-05-15 12:20:00,6.15,6.16,6.13,6.15,369900.0,6.0116,6.0214,5.992,6.0116,369900.0
2012-05-15 12:30:00,6.15,6.17,6.15,6.16,303400.0,6.0116,6.0311,6.0116,6.0214,303400.0
2012-05-15 12:40:00,6.16,6.16,6.13,6.13,443200.0,6.0214,6.0214,5.992,5.992,443200.0
2012-05-15 12:50:00,6.14,6.14,6.12,6.14,233300.0,6.0018,6.0018,5.9823,6.0018,233300.0
2012-05-15 13:00:00,6.13,6.14,6.12,6.14,204000.0,5.992,6.0018,5.9823,6.0018,204000.0
2012-05-15 13:10:00,6.14,6.15,6.13,6.14,161600.0,6.0018,6.0116,5.992,6.0018,161600.0
2012-05-15 13:20:00,6.13,6.16,6.12,6.15,253400.0,5.992,6.0214,5.9823,6.0116,253400.0
2012-05-15 13:30:00,6.15,6.16,6.15,6.16,219100.0,6.0116,6.0214,6.0116,6.0214,219100.0
2012-05-15 13:40:00,6.16,6.17,6.13,6.14,518600.0,6.0214,6.0311,5.992,6.0018,518600.0
2012-05-15 13:50:00,6.15,6.15,6.09,6.1,2087400.0,6.0116,6.0116,5.9529,5.9627,2087400.0
2012-05-15 14:00:00,6.11,6.12,6.08,6.1,1107700.0,5.9725,5.9823,5.9432,5.9627,1107700.0
2012-05-15 14:10:00,6.1,6.13,6.1,6.1,999200.0,5.9627,5.992,5.9627,5.9627,999200.0
2012-05-15 14:20:00,6.11,6.13,6.08,6.09,702300.0,5.9725,5.992,5.9432,5.9529,702300.0
2012-05-15 14:30:00,6.08,6.12,6.08,6.11,418100.0,5.9432,5.9823,5.9432,5.9725,418100.0
2012-05-15 14:40:00,6.12,6.13,6.1,6.11,484900.0,5.9823,5.992,5.9627,5.9725,484900.0
2012-05-15 14:50:00,6.11,6.11,6.06,6.08,1747900.0,5.9725,5.9725,5.9236,5.9432,1747900.0
2012-05-15 15:00:00,6.08,6.08,6.01,6.02,1640100.0,5.9432,5.9432,5.8747,5.8845,1640100.0
2012-05-15 15:10:00,6.02,6.03,5.97,6.0,2635600.0,5.8845,5.8943,5.8356,5.865,2635600.0
2012-05-15 15:20:00,6.0,6.01,5.99,6.0,923900.0,5.865,5.8747,5.8552,5.865,923900.0
2012-05-15 15:30:00,6.0,6.01,5.96,5.96,1205200.0,5.865,5.8747,5.8259,5.8259,1205200.0
2012-05-15 15:40:00,5.96,6.02,5.96,6.02,1689200.0,5.8259,5.8845,5.8259,5.8845,1689200.0
2012-05-15 15:50:00,6.02,6.04,5.99,6.02,3548400.0,5.8845,5.9041,5.8552,5.8845,3548400.0
2012-05-16 09:30:00,6.14,6.16,6.02,6.1,2273900.0,6.0018,6.0214,5.8845,5.9627,2273900.0
2012-05-16 09:40:00,6.1,6.17,6.09,6.17,1329700.0,5.9627,6.0311,5.9529,6.0311,1329700.0
2012-05-16 09:50:00,6.17,6.29,6.16,6.26,2360700.0,6.0311,6.1484,6.0214,6.1191,2360700.0
2012-05-16 10:00:00,6.26,6.31,6.25,6.27,2455600.0,6.1191,6.168,6.1093,6.1289,2455600.0
2012-05-16 10:10:00,6.27,6.28,6.24,6.25,2557800.0,6.1289,6.1387,6.0996,6.1093,2557800.0
2012-05-16 10:20:00,6.26,6.33,6.23,6.32,2074800.0,6.1191,6.1875,6.0898,6.1778,2074800.0
2012-05-16 10:30:00,6.32,6.48,6.31,6.48,3787000.0,6.1778,6.3342,6.168,6.3342,3787000.0
2012-05-16 10:40:00,6.48,6.53,6.42,6.42,2653500.0,6.3342,6.383,6.2755,6.2755,2653500.0
2012-05-16 10:50:00,6.42,6.47,6.41,6.43,2572500.0,6.2755,6.3244,6.2657,6.2853,2572500.0
2012-05-16 11:00:00,6.43,6.44,6.34,6.35,1902400.0,6.2853,6.2951,6.1973,6.2071,1902400.0
2012-05-16 11:10:00,6.35,6.41,6.35,6.38,2401600.0,6.2071,6.2657,6.2071,6.2364,2401600.0
2012-05-16 11:20:00,6.38,6.39,6.34,6.39,1048300.0,6.2364,6.2462,6.1973,6.2462,1048300.0
2012-05-16 11:30:00,6.39,6.45,6.38,6.44,1606000.0,6.2462,6.3048,6.2364,6.2951,1606000.0
2012-05-16 11:40:00,6.43,6.44,6.36,6.39,1223600.0,6.2853,6.2951,6.2169,6.2462,1223600.0
2012-05-16 11:50:00,6.39,6.41,6.38,6.39,574300.0,6.2462,6.2657,6.2364,6.2462,574300.0
2012-05-16 12:00:00,6.39,6.39,6.29,6.32,1717100.0,6.2462,6.2462,6.1484,6.1778,1717100.0
2012-05-16 12:10:00,6.33,6.35,6.31,6.32,391100.0,6.1875,6.2071,6.168,6.1778,391100.0
2012-05-16 12:20:00,6.32,6.32,6.27,6.3,665400.0,6.1778,6.1778,6.1289,6.1582,665400.0
2012-05-16 12:30:00,6.3,6.35,6.29,6.35,586100.0,6.1582,6.2071,6.1484,6.2071,586100.0
2012-05-16 12:40:00,6.34,6.36,6.34,6.36,377700.0,6.1973,6.2169,6.1973,6.2169,377700.0
2012-05-16 12:50:00,6.36,6.36,6.32,6.33,409400.0,6.2169,6.2169,6.1778,6.1875,409400.0
2012-05-16 13:00:00,6.33,6.35,6.32,6.33,494500.0,6.1875,6.2071,6.1778,6.1875,494500.0
2012-05-16 13:10:00,6.33,6.33,6.31,6.33,296400.0,6.1875,6.1875,6.168,6.1875,296400.0
2012-05-16 13:20:00,6.32,6.33,6.29,6.29,319000.0,6.1778,6.1875,6.1484,6.1484,319000.0
2012-05-16 13:30:00,6.29,6.31,6.25,6.25,797700.0,6.1484,6.168,6.1093,6.1093,797700.0
2012-05-16 13:40:00,6.25,6.26,6.23,6.25,554100.0,6.1093,6.1191,6.0898,6.1093,554100.0
2012-05-16 13:50:00,6.25,6.26,6.21,6.25,727600.0,6.1093,6.1191,6.0702,6.1093,727600.0
2012-05-16 14:00:00,6.24,6.28,6.2,6.21,986400.0,6.0996,6.1387,6.0605,6.0702,986400.0
2012-05-16 14:10:00,6.22,6.22,6.19,6.22,424400.0,6.08,6.08,6.0507,6.08,424400.0
2012-05-16 14:20:00,6.21,6.23,6.2,6.22,432400.0,6.0702,6.0898,6.0605,6.08,432400.0
2012-05-16 14:30:00,6.22,6.24,6.2,6.21,863400.0,6.08,6.0996,6.0605,6.0702,863400.0
2012-05-16 14:40:00,6.21,6.23,6.17,6.23,1561400.0,6.0702,6.0898,6.0311,6.0898,1561400.0
2012-05-16 14:50:00,6.23,6.23,6.21,6.23,403700.0,6.0898,6.0898,6.0702,6.0898,403700.0
2012-05-16 15:00:00,6.23,6.24,6.22,6.24,347700.0,6.0898,6.0996,6.08,6.0996,347700.0
2012-05-16 15:10:00,6.24,6.24,6.2,6.21,979100.0,6.0996,6.0996,6.0605,6.0702,979100.0
2012-05-16 15:20:00,6.21,6.21,6.15,6.15,1315600.0,6.0702,6.0702,6.0116,6.0116,1315600.0
2012-05-16 15:30:00,6.16,6.19,6.15,6.17,1277200.0,6.0214,6.0507,6.0116,6.0311,1277200.0
2012-05-16 15:40:00,6.17,6.19,6.16,6.18,899500.0,6.0311,6.0507,6.0214,6.0409,899500.0
2012-05-16 15:50:00,6.18,6.19,6.15,6.15,2535100.0,6.0409,6.0507,6.0116,6.0116,2535100.0
2012-05-17 09:30:00,6.16,6.22,6.16,6.19,1315900.0,6.0214,6.08,6.0214,6.0507,1315900.0
2012-05-17 09:40:00,6.19,6.25,6.17,6.19,877400.0,6.0507,6.1093,6.0311,6.0507,877400.0
2012-05-17 09:50:00,6.18,6.19,6.07,6.09,946600.0,6.0409,6.0507,5.9334,5.9529,946600.0
2012-05-17 10:00:00,6.09,6.12,6.03,6.07,1968600.0,5.9529,5.9823,5.8943,5.9334,1968600.0
2012-05-17 10:10:00,6.08,6.1,6.03,6.08,1386500.0,5.9432,5.9627,5.8943,5.9432,1386500.0
2012-05-17 10:20:00,6.08,6.08,5.96,5.99,2224200.0,5.9432,5.9432,5.8259,5.8552,2224200.0
2012-05-17 10:30:00,5.99,6.06,5.91,6.03,2397100.0,5.8552,5.9236,5.777,5.8943,2397100.0
2012-05-17 10:40:00,6.04,6.07,6.01,6.02,1312700.0,5.9041,5.9334,5.8747,5.8845,1312700.0
2012-05-17 10:50:00,6.01,6.04,6.01,6.03,842700.0,5.8747,5.9041,5.8747,5.8943,842700.0
2012-05-17 11:00:00,6.03,6.07,6.02,6.04,995700.0,5.8943,5.9334,5.8845,5.9041,995700.0
2012-05-17 11:10:00,6.04,6.07,6.03,6.06,795000.0,5.9041,5.9334,5.8943,5.9236,795000.0
2012-05-17 11:20:00,6.06,6.09,6.05,6.06,572100.0,5.9236,5.9529,5.9138,5.9236,572100.0
2012-05-17 11:30:00,6.07,6.07,6.03,6.03,497800.0,5.9334,5.9334,5.8943,5.8943,497800.0
2012-05-17 11:40:00,6.04,6.05,6.01,6.04,550900.0,5.9041,5.9138,5.8747,5.9041,550900.0
2012-05-17 11:50:00,6.04,6.04,6.01,6.04,385500.0,5.9041,5.9041,5.8747,5.9041,385500.0
2012-05-17 12:00:00,6.04,6.04,5.93,5.97,1489900.0,5.9041,5.9041,5.7965,5.8356,1489900.0
2012-05-17 12:10:00,5.96,5.99,5.94,5.98,563300.0,5.8259,5.8552,5.8063,5.8454,563300.0
2012-05-17 12:20:00,5.98,6.01,5.98,6.0,323100.0,5.8454,5.8747,5.8454,5.865,323100.0
2012-05-17 12:30:00,6.0,6.01,5.98,6.0,570300.0,5.865,5.8747,5.8454,5.865,570300.0
2012-05-17 12:40:00,6.01,6.02,6.0,6.0,200800.0,5.8747,5.8845,5.865,5.865,200800.0
2012-05-17 12:50:00,6.0,6.02,6.0,6.02,191000.0,5.865,5.8845,5.865,5.8845,191000.0
2012-05-17 13:00:00,6.02,6.07,6.0,6.04,810000.0,5.8845,5.9334,5.865,5.9041,810000.0
2012-05-17 13:10:00,6.04,6.06,6.04,6.04,246700.0,5.9041,5.9236,5.9041,5.9041,246700.0
2012-05-17 13:20:00,6.05,6.05,6.03,6.03,199700.0,5.9138,5.9138,5.8943,5.8943,199700.0
2012-05-17 13:30:00,6.04,6.04,6.02,6.02,341600.0,5.9041,5.9041,5.8845,5.8845,341600.0
2012-05-17 13:40:00,6.03,6.03,6.02,6.03,257300.0,5.8943,5.8943,5.8845,5.8943,257300.0
2012-05-17 13:50:00,6.02,6.04,6.02,6.04,434100.0,5.8845,5.9041,5.8845,5.9041,434100.0
2012-05-17 14:00:00,6.04,6.04,6.0,6.0,264000.0,5.9041,5.9041,5.865,5.865,264000.0
2012-05-17 14:10:00,6.0,6.01,5.95,5.95,700400.0,5.865,5.8747,5.8161,5.8161,700400.0
2012-05-17 14:20:00,5.96,6.02,5.95,6.02,878800.0,5.8259,5.8845,5.8161,5.8845,878800.0
2012-05-17 14:30:00,6.02,6.03,5.99,6.02,970200.0,5.8845,5.8943,5.8552,5.8845,970200.0
2012-05-17 14:40:00,6.02,6.03,6.0,6.01,547600.0,5.8845,5.8943,5.865,5.8747,547600.0
2012-05-17 14:50:00,6.02,6.03,6.01,6.03,334900.0,5.8845,5.8943,5.8747,5.8943,334900.0
2012-05-17 15:00:00,6.03,6.04,6.0,6.0,547700.0,5.8943,5.9041,5.865,5.865,547700.0
2012-05-17 15:10:00,6.0,6.01,5.99,6.0,239200.0,5.865,5.8747,5.8552,5.865,239200.0
2012-05-17 15:20:00,5.99,6.0,5.99,6.0,328900.0,5.8552,5.865,5.8552,5.865,328900.0
2012-05-17 15:30:00,6.0,6.0,5.95,5.95,792200.0,5.865,5.865,5.8161,5.8161,792200.0
2012-05-17 15:40:00,5.95,5.96,5.95,5.95,739300.0,5.8161,5.8259,5.8161,5.8161,739300.0
2012-05-17 15:50:00,5.95,5.97,5.95,5.95,2272800.0,5.8161,5.8356,5.8161,5.8161,2272800.0
2012-05-18 09:30:00,6.0,6.01,5.94,5.95,2164400.0,5.865,5.8747,5.8063,5.8161,2164400.0
2012-05-18 09:40:00,5.95,5.97,5.9,5.94,783600.0,5.8161,5.8356,5.7672,5.8063,783600.0
2012-05-18 09:50:00,5.94,5.94,5.85,5.87,1505600.0,5.8063,5.8063,5.7183,5.7379,1505600.0
2012-05-18 10:00:00,5.86,5.87,5.76,5.76,1732700.0,5.7281,5.7379,5.6304,5.6304,1732700.0
2012-05-18 10:10:00,5.77,5.79,5.76,5.79,710000.0,5.6401,5.6597,5.6304,5.6597,710000.0
2012-05-18 10:20:00,5.79,5.81,5.78,5.8,572200.0,5.6597,5.6792,5.6499,5.6695,572200.0
2012-05-18 10:30:00,5.81,5.89,5.81,5.89,1052300.0,5.6792,5.7574,5.6792,5.7574,1052300.0
2012-05-18 10:40:00,5.89,5.9,5.85,5.87,959300.0,5.7574,5.7672,5.7183,5.7379,959300.0
2012-05-18 10:50:00,5.87,5.9,5.86,5.89,516900.0,5.7379,5.7672,5.7281,5.7574,516900.0
2012-05-18 11:00:00,5.9,5.9,5.86,5.86,759600.0,5.7672,5.7672,5.7281,5.7281,759600.0
2012-05-18 11:10:00,5.87,5.87,5.86,5.86,352900.0,5.7379,5.7379,5.7281,5.7281,352900.0
2012-05-18 11:20:00,5.86,5.87,5.85,5.86,447300.0,5.7281,5.7379,5.7183,5.7281,447300.0
2012-05-18 11:30:00,5.86,5.86,5.79,5.82,796600.0,5.7281,5.7281,5.6597,5.689,796600.0
2012-05-18 11:40:00,5.82,5.82,5.75,5.75,681400.0,5.689,5.689,5.6206,5.6206,681400.0
2012-05-18 11:50:00,5.75,5.76,5.73,5.76,864100.0,5.6206,5.6304,5.601,5.6304,864100.0
2012-05-18 12:00:00,5.75,5.78,5.75,5.75,575900.0,5.6206,5.6499,5.6206,5.6206,575900.0
2012-05-18 12:10:00,5.75,5.76,5.73,5.73,424800.0,5.6206,5.6304,5.601,5.601,424800.0
2012-05-18 12:20:00,5.73,5.75,5.73,5.75,566700.0,5.601,5.6206,5.601,5.6206,566700.0
2012-05-18 12:30:00,5.75,5.78,5.74,5.74,810100.0,5.6206,5.6499,5.6108,5.6108,810100.0
2012-05-18 12:40:00,5.74,5.79,5.74,5.77,975300.0,5.6108,5.6597,5.6108,5.6401,975300.0
2012-05-18 12:50:00,5.77,5.79,5.75,5.78,823500.0,5.6401,5.6597,5.6206,5.6499,823500.0
2012-05-18 13:00:00,5.78,5.79,5.75,5.79,649100.0,5.6499,5.6597,5.6206,5.6597,649100.0
2012-05-18 13:10:00,5.79,5.79,5.76,5.76,416300.0,5.6597,5.6597,5.6304,5.6304,416300.0
2012-05-18 13:20:00,5.77,5.77,5.74,5.74,520100.0,5.6401,5.6401,5.6108,5.6108,520100.0
2012-05-18 13:30:00,5.74,5.75,5.7,5.7,461300.0,5.6108,5.6206,5.5717,5.5717,461300.0
2012-05-18 13:40:00,5.71,5.71,5.7,5.7,397900.0,5.5815,5.5815,5.5717,5.5717,397900.0
2012-05-18 13:50:00,5.7,5.71,5.66,5.68,597100.0,5.5717,5.5815,5.5326,5.5522,597100.0
2012-05-18 14:00:00,5.68,5.68,5.65,5.68,756000.0,5.5522,5.5522,5.5228,5.5522,756000.0
2012-05-18 14:10:00,5.68,5.68,5.65,5.65,441800.0,5.5522,5.5522,5.5228,5.5228,441800.0
2012-05-18 14:20:00,5.66,5.66,5.65,5.66,466300.0,5.5326,5.5326,5.5228,5.5326,466300.0
2012-05-18 14:30:00,5.66,5.66,5.62,5.64,1067900.0,5.5326,5.5326,5.4935,5.5131,1067900.0
2012-05-18 14:40:00,5.63,5.64,5.62,5.62,428100.0,5.5033,5.5131,5.4935,5.4935,428100.0
2012-05-18 14:50:00,5.62,5.63,5.61,5.63,549500.0,5.4935,5.5033,5.4837,5.5033,549500.0
2012-05-18 15:00:00,5.63,5.67,5.62,5.67,1050200.0,5.5033,5.5424,5.4935,5.5424,1050200.0
2012-05-18 15:10:00,5.67,5.69,5.66,5.66,753500.0,5.5424,5.5619,5.5326,5.5326,753500.0
2012-05-18 15:20:00,5.67,5.67,5.62,5.63,995500.0,5.5424,5.5424,5.4935,5.5033,995500.0
2012-05-18 15:30:00,5.63,5.63,5.61,5.62,736600.0,5.5033,5.5033,5.4837,5.4935,736600.0
2012-05-18 15:40:00,5.62,5.62,5.6,5.6,684800.0,5.4935,5.4935,5.474,5.474,684800.0
2012-05-18 15:50:00,5.61,5.63,5.59,5.63,2218600.0,5.4837,5.5033,5.4642,5.5033,2218600.0
2012-05-21 09:30:00,5.65,5.81,5.63,5.8,2329700.0,5.5228,5.6792,5.5033,5.6695,2329700.0
2012-05-21 09:40:00,5.8,5.81,5.71,5.72,1082800.0,5.6695,5.6792,5.5815,5.5913,1082800.0
2012-05-21 09:50:00,5.71,5.74,5.69,5.74,707800.0,5.5815,5.6108,5.5619,5.6108,707800.0
2012-05-21 10:00:00,5.73,5.76,5.71,5.75,936400.0,5.601,5.6304,5.5815,5.6206,936400.0
2012-05-21 10:10:00,5.75,5.77,5.72,5.77,421900.0,5.6206,5.6401,5.5913,5.6401,421900.0
2012-05-21 10:20:00,5.76,5.77,5.74,5.77,502300.0,5.6304,5.6401,5.6108,5.6401,502300.0
2012-05-21 10:30:00,5.77,5.8,5.76,5.79,567100.0,5.6401,5.6695,5.6304,5.6597,567100.0
2012-05-21 10:40:00,5.78,5.8,5.77,5.77,522800.0,5.6499,5.6695,5.6401,5.6401,522800.0
2012-05-21 10:50:00,5.77,5.8,5.77,5.79,460500.0,5.6401,5.6695,5.6401,5.6597,460500.0
2012-05-21 11:00:00,5.79,5.79,5.74,5.74,713400.0,5.6597,5.6597,5.6108,5.6108,713400.0
2012-05-21 11:10:00,5.74,5.78,5.74,5.78,500000.0,5.6108,5.6499,5.6108,5.6499,500000.0
2012-05-21 11:20:00,5.77,5.78,5.74,5.76,512700.0,5.6401,5.6499,5.6108,5.6304,512700.0
2012-05-21 11:30:00,5.76,5.76,5.72,5.72,545000.0,5.6304,5.6304,5.5913,5.5913,545000.0
2012-05-21 11:40:00,5.73,5.74,5.7,5.73,1152700.0,5.601,5.6108,5.5717,5.601,1152700.0
2012-05-21 11:50:00,5.73,5.74,5.72,5.72,332500.0,5.601,5.6108,5.5913,5.5913,332500.0
2012-05-21 12:00:00,5.73,5.75,5.72,5.74,591500.0,5.601,5.6206,5.5913,5.6108,591500.0
2012-05-21 12:10:00,5.75,5.75,5.73,5.74,467000.0,5.6206,5.6206,5.601,5.6108,467000.0
2012-05-21 12:20:00,5.74,5.75,5.74,5.75,816300.0,5.6108,5.6206,5.6108,5.6206,816300.0
2012-05-21 12:30:00,5.75,5.75,5.73,5.75,692400.0,5.6206,5.6206,5.601,5.6206,692400.0
2012-05-21 12:40:00,5.75,5.75,5.73,5.73,260700.0,5.6206,5.6206,5.601,5.601,260700.0
2012-05-21 12:50:00,5.74,5.74,5.71,5.71,508100.0,5.6108,5.6108,5.5815,5.5815,508100.0
2012-05-21 13:00:00,5.71,5.74,5.71,5.72,590400.0,5.5815,5.6108,5.5815,5.5913,590400.0
2012-05-21 13:10:00,5.73,5.74,5.71,5.71,427200.0,5.601,5.6108,5.5815,5.5815,427200.0
2012-05-21 13:20:00,5.72,5.75,5.71,5.75,388200.0,5.5913,5.6206,5.5815,5.6206,388200.0
2012-05-21 13:30:00,5.75,5.75,5.73,5.73,202100.0,5.6206,5.6206,5.601,5.601,202100.0
2012-05-21 13:40:00,5.74,5.76,5.73,5.74,466200.0,5.6108,5.6304,5.601,5.6108,466200.0
2012-05-21 13:50:00,5.75,5.75,5.73,5.75,252100.0,5.6206,5.6206,5.601,5.6206,252100.0
2012-05-21 14:00:00,5.75,5.75,5.71,5.74,1335100.0,5.6206,5.6206,5.5815,5.6108,1335100.0
2012-05-21 14:10:00,5.73,5.74,5.7,5.74,633600.0,5.601,5.6108,5.5717,5.6108,633600.0
2012-05-21 14:20:00,5.74,5.75,5.73,5.73,531600.0,5.6108,5.6206,5.601,5.601,531600.0
2012-05-21 14:30:00,5.74,5.74,5.73,5.73,120400.0,5.6108,5.6108,5.601,5.601,120400.0
2012-05-21 14:40:00,5.73,5.74,5.73,5.73,124500.0,5.601,5.6108,5.601,5.601,124500.0
2012-05-21 14:50:00,5.73,5.74,5.73,5.74,584700.0,5.601,5.6108,5.601,5.6108,584700.0
2012-05-21 15:00:00,5.73,5.74,5.73,5.74,376400.0,5.601,5.6108,5.601,5.6108,376400.0
2012-05-21 15:10:00,5.74,5.76,5.73,5.76,546200.0,5.6108,5.6304,5.601,5.6304,546200.0
2012-05-21 15:20:00,5.76,5.78,5.75,5.77,471700.0,5.6304,5.6499,5.6206,5.6401,471700.0
2012-05-21 15:30:00,5.77,5.77,5.75,5.76,495400.0,5.6401,5.6401,5.6206,5.6304,495400.0
2012-05-21 15:40:00,5.75,5.79,5.75,5.79,573800.0,5.6206,5.6597,5.6206,5.6597,573800.0
2012-05-21 15:50:00,5.79,5.81,5.77,5.78,2848400.0,5.6597,5.6792,5.6401,5.6499,2848400.0
2012-05-22 09:30:00,5.81,5.81,5.7,5.73,1147700.0,5.6792,5.6792,5.5717,5.601,1147700.0
2012-05-22 09:40:00,5.72,5.78,5.72,5.77,853900.0,5.5913,5.6499,5.5913,5.6401,853900.0
2012-05-22 09:50:00,5.77,5.79,5.74,5.74,480100.0,5.6401,5.6597,5.6108,5.6108,480100.0
2012-05-22 10:00:00,5.74,5.75,5.71,5.74,1154100.0,5.6108,5.6206,5.5815,5.6108,1154100.0
2012-05-22 10:10:00,5.74,5.74,5.71,5.74,676500.0,5.6108,5.6108,5.5815,5.6108,676500.0
2012-05-22 10:20:00,5.74,5.74,5.72,5.73,405100.0,5.6108,5.6108,5.5913,5.601,405100.0
2012-05-22 10:30:00,5.73,5.74,5.72,5.73,890000.0,5.601,5.6108,5.5913,5.601,890000.0
2012-05-22 10:40:00,5.73,5.84,5.73,5.84,1540400.0,5.601,5.7086,5.601,5.7086,1540400.0
2012-05-22 10:50:00,5.83,5.84,5.8,5.82,1067800.0,5.6988,5.7086,5.6695,5.689,1067800.0
2012-05-22 11:00:00,5.82,5.82,5.8,5.81,340900.0,5.689,5.689,5.6695,5.6792,340900.0
2012-05-22 11:10:00,5.81,5.81,5.79,5.81,449500.0,5.6792,5.6792,5.6597,5.6792,449500.0
2012-05-22 11:20:00,5.81,5.82,5.8,5.81,336100.0,5.6792,5.689,5.6695,5.6792,336100.0
2012-05-22 11:30:00,5.8,5.82,5.76,5.77,752900.0,5.6695,5.689,5.6304,5.6401,752900.0
2012-05-22 11:40:00,5.76,5.77,5.76,5.76,319900.0,5.6304,5.6401,5.6304,5.6304,319900.0
2012-05-22 11:50:00,5.77,5.77,5.74,5.75,318000.0,5.6401,5.6401,5.6108,5.6206,318000.0
2012-05-22 12:00:00,5.74,5.75,5.71,5.71,441700.0,5.6108,5.6206,5.5815,5.5815,441700.0
2012-05-22 12:10:00,5.71,5.75,5.69,5.73,1208000.0,5.5815,5.6206,5.5619,5.601,1208000.0
2012-05-22 12:20:00,5.73,5.73,5.72,5.72,238400.0,5.601,5.601,5.5913,5.5913,238400.0
2012-05-22 12:30:00,5.73,5.73,5.72,5.73,135300.0,5.601,5.601,5.5913,5.601,135300.0
2012-05-22 12:40:00,5.73,5.74,5.72,5.74,306700.0,5.601,5.6108,5.5913,5.6108,306700.0
2012-05-22 12:50:00,5.73,5.74,5.73,5.74,169200.0,5.601,5.6108,5.601,5.6108,169200.0
2012-05-22 13:00:00,5.74,5.74,5.72,5.73,187800.0,5.6108,5.6108,5.5913,5.601,187800.0
2012-05-22 13:10:00,5.73,5.73,5.67,5.68,496400.0,5.601,5.601,5.5424,5.5522,496400.0
2012-05-22 13:20:00,5.68,5.72,5.68,5.71,502300.0,5.5522,5.5913,5.5522,5.5815,502300.0
2012-05-22 13:30:00,5.7,5.72,5.69,5.72,428200.0,5.5717,5.5913,5.5619,5.5913,428200.0
2012-05-22 13:40:00,5.72,5.72,5.7,5.72,316100.0,5.5913,5.5913,5.5717,5.5913,316100.0
2012-05-22 13:50:00,5.71,5.73,5.71,5.73,167000.0,5.5815,5.601,5.5815,5.601,167000.0
2012-05-22 14:00:00,5.73,5.76,5.72,5.76,527400.0,5.601,5.6304,5.5913,5.6304,527400.0
2012-05-22 14:10:00,5.76,5.76,5.73,5.74,542900.0,5.6304,5.6304,5.601,5.6108,542900.0
2012-05-22 14:20:00,5.74,5.76,5.72,5.74,604300.0,5.6108,5.6304,5.5913,5.6108,604300.0
2012-05-22 14:30:00,5.75,5.75,5.72,5.73,455200.0,5.6206,5.6206,5.5913,5.601,455200.0
2012-05-22 14:40:00,5.73,5.76,5.72,5.76,437900.0,5.601,5.6304,5.5913,5.6304,437900.0
2012-05-22 14:50:00,5.75,5.76,5.74,5.74,257300.0,5.6206,5.6304,5.6108,5.6108,257300.0
2012-05-22 15:00:00,5.74,5.75,5.73,5.75,324200.0,5.6108,5.6206,5.601,5.6206,324200.0
2012-05-22 15:10:00,5.75,5.75,5.72,5.72,360300.0,5.6206,5.6206,5.5913,5.5913,360300.0
2012-05-22 15:20:00,5.73,5.73,5.69,5.69,757400.0,5.601,5.601,5.5619,5.5619,757400.0
2012-05-22 15:30:00,5.69,5.7,5.67,5.67,615500.0,5.5619,5.5717,5.5424,5.5424,615500.0
2012-05-22 15:40:00,5.67,5.68,5.63,5.64,1261400.0,5.5424,5.5522,5.5033,5.5131,1261400.0
2012-05-22 15:50:00,5.64,5.71,5.63,5.7,2812500.0,5.5131,5.5815,5.5033,5.5717,2812500.0
2012-05-23 09:30:00,5.63,5.65,5.59,5.59,1308800.0,5.5033,5.5228,5.4642,5.4642,1308800.0
2012-05-23 09:40:00,5.6,5.71,5.59,5.67,1194500.0,5.474,5.5815,5.4642,5.5424,1194500.0
2012-05-23 09:50:00,5.67,5.78,5.67,5.78,1084900.0,5.5424,5.6499,5.5424,5.6499,1084900.0
2012-05-23 10:00:00,5.78,5.79,5.75,5.79,1683600.0,5.6499,5.6597,5.6206,5.6597,1683600.0
2012-05-23 10:10:00,5.79,5.8,5.71,5.74,798800.0,5.6597,5.6695,5.5815,5.6108,798800.0
2012-05-23 10:20:00,5.74,5.74,5.7,5.73,625400.0,5.6108,5.6108,5.5717,5.601,625400.0
2012-05-23 10:30:00,5.73,5.74,5.7,5.7,518600.0,5.601,5.6108,5.5717,5.5717,518600.0
2012-05-23 10:40:00,5.71,5.72,5.69,5.7,345500.0,5.5815,5.5913,5.5619,5.5717,345500.0
2012-05-23 10:50:00,5.7,5.72,5.68,5.69,556700.0,5.5717,5.5913,5.5522,5.5619,556700.0
2012-05-23 11:00:00,5.69,5.7,5.67,5.7,374100.0,5.5619,5.5717,5.5424,5.5717,374100.0
2012-05-23 11:10:00,5.7,5.71,5.67,5.69,681000.0,5.5717,5.5815,5.5424,5.5619,681000.0
2012-05-23 11:20:00,5.68,5.69,5.65,5.66,475600.0,5.5522,5.5619,5.5228,5.5326,475600.0
2012-05-23 11:30:00,5.66,5.69,5.65,5.68,458000.0,5.5326,5.5619,5.5228,5.5522,458000.0
2012-05-23 11:40:00,5.68,5.69,5.67,5.68,244100.0,5.5522,5.5619,5.5424,5.5522,244100.0
2012-05-23 11:50:00,5.68,5.69,5.64,5.64,557800.0,5.5522,5.5619,5.5131,5.5131,557800.0
2012-05-23 12:00:00,5.64,5.65,5.63,5.64,367200.0,5.5131,5.5228,5.5033,5.5131,367200.0
2012-05-23 12:10:00,5.64,5.65,5.63,5.65,189600.0,5.5131,5.5228,5.5033,5.5228,189600.0
2012-05-23 12:20:00,5.65,5.65,5.62,5.63,422800.0,5.5228,5.5228,5.4935,5.5033,422800.0
2012-05-23 12:30:00,5.63,5.66,5.62,5.64,861700.0,5.5033,5.5326,5.4935,5.5131,861700.0
2012-05-23 12:40:00,5.64,5.66,5.63,5.66,192800.0,5.5131,5.5326,5.5033,5.5326,192800.0
2012-05-23 12:50:00,5.66,5.66,5.61,5.63,786900.0,5.5326,5.5326,5.4837,5.5033,786900.0
2012-05-23 13:00:00,5.63,5.65,5.63,5.65,118400.0,5.5033,5.5228,5.5033,5.5228,118400.0
2012-05-23 13:10:00,5.65,5.68,5.64,5.66,698300.0,5.5228,5.5522,5.5131,5.5326,698300.0
2012-05-23 13:20:00,5.67,5.69,5.66,5.69,246900.0,5.5424,5.5619,5.5326,5.5619,246900.0
2012-05-23 13:30:00,5.69,5.75,5.69,5.73,987900.0,5.5619,5.6206,5.5619,5.601,987900.0
2012-05-23 13:40:00,5.73,5.74,5.72,5.73,290600.0,5.601,5.6108,5.5913,5.601,290600.0
2012-05-23 13:50:00,5.73,5.73,5.71,5.71,190000.0,5.601,5.601,5.5815,5.5815,190000.0
2012-05-23 14:00:00,5.71,5.72,5.68,5.69,341300.0,5.5815,5.5913,5.5522,5.5619,341300.0
2012-05-23 14:10:00,5.7,5.7,5.65,5.65,420800.0,5.5717,5.5717,5.5228,5.5228,420800.0
2012-05-23 14:20:00,5.66,5.67,5.65,5.65,243500.0,5.5326,5.5424,5.5228,5.5228,243500.0
2012-05-23 14:30:00,5.66,5.69,5.65,5.68,237500.0,5.5326,5.5619,5.5228,5.5522,237500.0
2012-05-23 14:40:00,5.69,5.71,5.68,5.68,298300.0,5.5619,5.5815,5.5522,5.5522,298300.0
2012-05-23 14:50:00,5.68,5.71,5.68,5.7,308900.0,5.5522,5.5815,5.5522,5.5717,308900.0
2012-05-23 15:00:00,5.7,5.72,5.69,5.71,438700.0,5.5717,5.5913,5.5619,5.5815,438700.0
2012-05-23 15:10:00,5.72,5.73,5.69,5.7,540000.0,5.5913,5.601,5.5619,5.5717,540000.0
2012-05-23 15:20:00,5.7,5.72,5.7,5.7,503500.0,5.5717,5.5913,5.5717,5.5717,503500.0
2012-05-23 15:30:00,5.7,5.76,5.7,5.74,1688200.0,5.5717,5.6304,5.5717,5.6108,1688200.0
2012-05-23 15:40:00,5.74,5.8,5.74,5.78,1416600.0,5.6108,5.6695,5.6108,5.6499,1416600.0
2012-05-23 15:50:00,5.77,5.78,5.74,5.75,1829300.0,5.6401,5.6499,5.6108,5.6206,1829300.0
2012-05-24 09:30:00,5.77,5.83,5.7,5.7,1426400.0,5.6401,5.6988,5.5717,5.5717,1426400.0
2012-05-24 09:40:00,5.7,5.75,5.69,5.72,530900.0,5.5717,5.6206,5.5619,5.5913,530900.0
2012-05-24 09:50:00,5.73,5.73,5.69,5.72,478200.0,5.601,5.601,5.5619,5.5913,478200.0
2012-05-24 10:00:00,5.71,5.79,5.7,5.78,1158300.0,5.5815,5.6597,5.5717,5.6499,1158300.0
2012-05-24 10:10:00,5.77,5.78,5.72,5.74,645400.0,5.6401,5.6499,5.5913,5.6108,645400.0
2012-05-24 10:20:00,5.75,5.75,5.73,5.75,512700.0,5.6206,5.6206,5.601,5.6206,512700.0
2012-05-24 10:30:00,5.75,5.79,5.74,5.75,812600.0,5.6206,5.6597,5.6108,5.6206,812600.0
2012-05-24 10:40:00,5.75,5.76,5.74,5.75,254400.0,5.6206,5.6304,5.6108,5.6206,254400.0
2012-05-24 10:50:00,5.75,5.76,5.74,5.76,292900.0,5.6206,5.6304,5.6108,5.6304,292900.0
2012-05-24 11:00:00,5.76,5.78,5.74,5.78,664300.0,5.6304,5.6499,5.6108,5.6499,664300.0
2012-05-24 11:10:00,5.78,5.83,5.77,5.8,800800.0,5.6499,5.6988,5.6401,5.6695,800800.0
2012-05-24 11:20:00,5.81,5.81,5.77,5.8,728200.0,5.6792,5.6792,5.6401,5.6695,728200.0
2012-05-24 11:30:00,5.79,5.8,5.77,5.78,934900.0,5.6597,5.6695,5.6401,5.6499,934900.0
2012-05-24 11:40:00,5.78,5.79,5.77,5.78,298000.0,5.6499,5.6597,5.6401,5.6499,298000.0
2012-05-24 11:50:00,5.78,5.8,5.76,5.79,643200.0,5.6499,5.6695,5.6304,5.6597,643200.0
2012-05-24 12:00:00,5.79,5.79,5.74,5.75,456000.0,5.6597,5.6597,5.6108,5.6206,456000.0
2012-05-24 12:10:00,5.74,5.78,5.74,5.77,431900.0,5.6108,5.6499,5.6108,5.6401,431900.0
2012-05-24 12:20:00,5.77,5.77,5.76,5.76,154700.0,5.6401,5.6401,5.6304,5.6304,154700.0
2012-05-24 12:30:00,5.76,5.77,5.74,5.74,365600.0,5.6304,5.6401,5.6108,5.6108,365600.0
2012-05-24 12:40:00,5.75,5.78,5.74,5.78,228600.0,5.6206,5.6499,5.6108,5.6499,228600.0
2012-05-24 12:50:00,5.78,5.78,5.75,5.76,243000.0,5.6499,5.6499,5.6206,5.6304,243000.0
2012-05-24 13:00:00,5.77,5.79,5.76,5.78,161200.0,5.6401,5.6597,5.6304,5.6499,161200.0
2012-05-24 13:10:00,5.79,5.79,5.76,5.76,308800.0,5.6597,5.6597,5.6304,5.6304,308800.0
2012-05-24 13:20:00,5.77,5.77,5.73,5.73,183300.0,5.6401,5.6401,5.601,5.601,183300.0
2012-05-24 13:30:00,5.74,5.75,5.72,5.75,299400.0,5.6108,5.6206,5.5913,5.6206,299400.0
2012-05-24 13:40:00,5.75,5.75,5.72,5.74,919000.0,5.6206,5.6206,5.5913,5.6108,919000.0
2012-05-24 13:50:00,5.74,5.74,5.71,5.71,341800.0,5.6108,5.6108,5.5815,5.5815,341800.0
2012-05-24 14:00:00,5.71,5.75,5.71,5.75,576600.0,5.5815,5.6206,5.5815,5.6206,576600.0
2012-05-24 14:10:00,5.75,5.75,5.72,5.72,425300.0,5.6206,5.6206,5.5913,5.5913,425300.0
2012-05-24 14:20:00,5.73,5.73,5.72,5.72,165700.0,5.601,5.601,5.5913,5.5913,165700.0
2012-05-24 14:30:00,5.73,5.75,5.72,5.73,370900.0,5.601,5.6206,5.5913,5.601,370900.0
2012-05-24 14:40:00,5.73,5.74,5.71,5.72,512700.0,5.601,5.6108,5.5815,5.5913,512700.0
2012-05-24 14:50:00,5.73,5.75,5.72,5.73,608700.0,5.601,5.6206,5.5913,5.601,608700.0
2012-05-24 15:00:00,5.72,5.74,5.71,5.71,323200.0,5.5913,5.6108,5.5815,5.5815,323200.0
2012-05-24 15:10:00,5.71,5.71,5.67,5.69,1228000.0,5.5815,5.5815,5.5424,5.5619,1228000.0
2012-05-24 15:20:00,5.68,5.75,5.67,5.73,805400.0,5.5522,5.6206,5.5424,5.601,805400.0
2012-05-24 15:30:00,5.73,5.75,5.72,5.73,333500.0,5.601,5.6206,5.5913,5.601,333500.0
2012-05-24 15:40:00,5.72,5.74,5.71,5.71,557100.0,5.5913,5.6108,5.5815,5.5815,557100.0
2012-05-24 15:50:00,5.71,5.75,5.71,5.75,1107300.0,5.5815,5.6206,5.5815,5.6206,1107300.0
2012-05-25 09:30:00,5.76,5.85,5.75,5.8,1138300.0,5.6304,5.7183,5.6206,5.6695,1138300.0
2012-05-25 09:40:00,5.8,5.85,5.79,5.83,828900.0,5.6695,5.7183,5.6597,5.6988,828900.0
2012-05-25 09:50:00,5.83,5.9,5.83,5.89,1024500.0,5.6988,5.7672,5.6988,5.7574,1024500.0
2012-05-25 10:00:00,5.89,5.89,5.84,5.85,891200.0,5.7574,5.7574,5.7086,5.7183,891200.0
2012-05-25 10:10:00,5.85,5.85,5.82,5.84,540900.0,5.7183,5.7183,5.689,5.7086,540900.0
2012-05-25 10:20:00,5.85,5.85,5.81,5.83,313700.0,5.7183,5.7183,5.6792,5.6988,313700.0
2012-05-25 10:30:00,5.83,5.84,5.82,5.83,263100.0,5.6988,5.7086,5.689,5.6988,263100.0
2012-05-25 10:40:00,5.83,5.85,5.81,5.84,481200.0,5.6988,5.7183,5.6792,5.7086,481200.0
2012-05-25 10:50:00,5.84,5.84,5.83,5.83,123400.0,5.7086,5.7086,5.6988,5.6988,123400.0
2012-05-25 11:00:00,5.83,5.88,5.83,5.88,443800.0,5.6988,5.7477,5.6988,5.7477,443800.0
2012-05-25 11:10:00,5.88,5.88,5.87,5.87,228500.0,5.7477,5.7477,5.7379,5.7379,228500.0
2012-05-25 11:20:00,5.88,5.92,5.86,5.9,758400.0,5.7477,5.7868,5.7281,5.7672,758400.0
2012-05-25 11:30:00,5.91,5.91,5.89,5.91,529300.0,5.777,5.777,5.7574,5.777,529300.0
2012-05-25 11:40:00,5.91,5.96,5.9,5.96,1132800.0,5.777,5.8259,5.7672,5.8259,1132800.0
2012-05-25 11:50:00,5.96,5.99,5.95,5.99,789200.0,5.8259,5.8552,5.8161,5.8552,789200.0
2012-05-25 12:00:00,5.99,6.01,5.97,6.0,966100.0,5.8552,5.8747,5.8356,5.865,966100.0
2012-05-25 12:10:00,6.0,6.0,5.97,5.97,222700.0,5.865,5.865,5.8356,5.8356,222700.0
2012-05-25 12:20:00,5.97,5.98,5.95,5.95,258600.0,5.8356,5.8454,5.8161,5.8161,258600.0
2012-05-25 12:30:00,5.95,5.96,5.95,5.95,142000.0,5.8161,5.8259,5.8161,5.8161,142000.0
2012-05-25 12:40:00,5.95,5.96,5.93,5.95,738700.0,5.8161,5.8259,5.7965,5.8161,738700.0
2012-05-25 12:50:00,5.95,5.95,5.92,5.93,262600.0,5.8161,5.8161,5.7868,5.7965,262600.0
2012-05-25 13:00:00,5.93,5.93,5.92,5.92,103400.0,5.7965,5.7965,5.7868,5.7868,103400.0
2012-05-25 13:10:00,5.92,5.94,5.91,5.91,690200.0,5.7868,5.8063,5.777,5.777,690200.0
2012-05-25 13:20:00,5.92,5.94,5.91,5.94,229300.0,5.7868,5.8063,5.777,5.8063,229300.0
2012-05-25 13:30:00,5.93,5.95,5.93,5.95,219600.0,5.7965,5.8161,5.7965,5.8161,219600.0
2012-05-25 13:40:00,5.95,5.95,5.94,5.94,85800.0,5.8161,5.8161,5.8063,5.8063,85800.0
2012-05-25 13:50:00,5.95,5.96,5.94,5.96,398700.0,5.8161,5.8259,5.8063,5.8259,398700.0
2012-05-25 14:00:00,5.95,5.96,5.95,5.96,204500.0,5.8161,5.8259,5.8161,5.8259,204500.0
2012-05-25 14:10:00,5.96,5.96,5.95,5.96,157000.0,5.8259,5.8259,5.8161,5.8259,157000.0
2012-05-25 14:20:00,5.95,5.96,5.94,5.95,418400.0,5.8161,5.8259,5.8063,5.8161,418400.0
2012-05-25 14:30:00,5.95,5.95,5.94,5.95,167100.0,5.8161,5.8161,5.8063,5.8161,167100.0
2012-05-25 14:40:00,5.94,5.95,5.92,5.92,554800.0,5.8063,5.8161,5.7868,5.7868,554800.0
2012-05-25 14:50:00,5.93,5.93,5.91,5.93,327700.0,5.7965,5.7965,5.777,5.7965,327700.0
2012-05-25 15:00:00,5.93,5.93,5.92,5.92,305200.0,5.7965,5.7965,5.7868,5.7868,305200.0
2012-05-25 15:10:00,5.93,5.93,5.91,5.93,560300.0,5.7965,5.7965,5.777,5.7965,560300.0
2012-05-25 15:20:00,5.92,5.94,5.91,5.94,533600.0,5.7868,5.8063,5.777,5.8063,533600.0
2012-05-25 15:30:00,5.94,5.95,5.93,5.95,440500.0,5.8063,5.8161,5.7965,5.8161,440500.0
2012-05-25 15:40:00,5.95,5.95,5.94,5.94,644100.0,5.8161,5.8161,5.8063,5.8063,644100.0
2012-05-25 15:50:00,5.95,5.98,5.95,5.95,2208900.0,5.8161,5.8454,5.8161,5.8161,2208900.0
2012-05-29 09:30:00,6.04,6.1,6.03,6.07,1007600.0,5.9041,5.9627,5.8943,5.9334,1007600.0
2012-05-29 09:40:00,6.07,6.09,6.06,6.07,647600.0,5.9334,5.9529,5.9236,5.9334,647600.0
2012-05-29 09:50:00,6.06,6.09,6.06,6.06,499100.0,5.9236,5.9529,5.9236,5.9236,499100.0
2012-05-29 10:00:00,6.06,6.07,6.02,6.05,1665400.0,5.9236,5.9334,5.8845,5.9138,1665400.0
2012-05-29 10:10:00,6.06,6.11,6.05,6.1,691800.0,5.9236,5.9725,5.9138,5.9627,691800.0
2012-05-29 10:20:00,6.1,6.15,6.1,6.14,1089900.0,5.9627,6.0116,5.9627,6.0018,1089900.0
2012-05-29 10:30:00,6.14,6.14,6.11,6.12,573700.0,6.0018,6.0018,5.9725,5.9823,573700.0
2012-05-29 10:40:00,6.12,6.12,6.11,6.11,209900.0,5.9823,5.9823,5.9725,5.9725,209900.0
2012-05-29 10:50:00,6.12,6.15,6.11,6.12,1054900.0,5.9823,6.0116,5.9725,5.9823,1054900.0
2012-05-29 11:00:00,6.12,6.13,6.09,6.09,207500.0,5.9823,5.992,5.9529,5.9529,207500.0
2012-05-29 11:10:00,6.1,6.11,6.08,6.11,348700.0,5.9627,5.9725,5.9432,5.9725,348700.0
2012-05-29 11:20:00,6.11,6.11,6.09,6.11,265500.0,5.9725,5.9725,5.9529,5.9725,265500.0
2012-05-29 11:30:00,6.11,6.11,6.08,6.08,490400.0,5.9725,5.9725,5.9432,5.9432,490400.0
2012-05-29 11:40:00,6.08,6.1,6.07,6.07,752200.0,5.9432,5.9627,5.9334,5.9334,752200.0
2012-05-29 11:50:00,6.08,6.09,6.07,6.08,340500.0,5.9432,5.9529,5.9334,5.9432,340500.0
2012-05-29 12:00:00,6.08,6.09,6.05,6.06,691300.0,5.9432,5.9529,5.9138,5.9236,691300.0
2012-05-29 12:10:00,6.07,6.07,6.06,6.07,158400.0,5.9334,5.9334,5.9236,5.9334,158400.0
2012-05-29 12:20:00,6.07,6.07,6.05,6.07,662400.0,5.9334,5.9334,5.9138,5.9334,662400.0
2012-05-29 12:30:00,6.07,6.07,6.04,6.05,322100.0,5.9334,5.9334,5.9041,5.9138,322100.0
2012-05-29 12:40:00,6.05,6.08,6.04,6.08,306900.0,5.9138,5.9432,5.9041,5.9432,306900.0
2012-05-29 12:50:00,6.08,6.08,6.05,6.05,221300.0,5.9432,5.9432,5.9138,5.9138,221300.0
2012-05-29 13:00:00,6.06,6.06,6.04,6.05,107200.0,5.9236,5.9236,5.9041,5.9138,107200.0
2012-05-29 13:10:00,6.04,6.06,6.04,6.05,222000.0,5.9041,5.9236,5.9041,5.9138,222000.0
2012-05-29 13:20:00,6.05,6.07,6.04,6.07,884800.0,5.9138,5.9334,5.9041,5.9334,884800.0
2012-05-29 13:30:00,6.07,6.07,6.05,6.06,267300.0,5.9334,5.9334,5.9138,5.9236,267300.0
2012-05-29 13:40:00,6.06,6.1,6.05,6.1,324600.0,5.9236,5.9627,5.9138,5.9627,324600.0
2012-05-29 13:50:00,6.1,6.1,6.09,6.1,82500.0,5.9627,5.9627,5.9529,5.9627,82500.0
2012-05-29 14:00:00,6.09,6.1,6.07,6.07,317700.0,5.9529,5.9627,5.9334,5.9334,317700.0
2012-05-29 14:10:00,6.08,6.1,6.07,6.08,224600.0,5.9432,5.9627,5.9334,5.9432,224600.0
2012-05-29 14:20:00,6.08,6.09,6.07,6.08,122700.0,5.9432,5.9529,5.9334,5.9432,122700.0
2012-05-29 14:30:00,6.08,6.08,6.07,6.08,154600.0,5.9432,5.9432,5.9334,5.9432,154600.0
2012-05-29 14:40:00,6.08,6.08,6.07,6.07,211400.0,5.9432,5.9432,5.9334,5.9334,211400.0
2012-05-29 14:50:00,6.08,6.1,6.07,6.09,332100.0,5.9432,5.9627,5.9334,5.9529,332100.0
2012-05-29 15:00:00,6.09,6.1,6.08,6.1,373400.0,5.9529,5.9627,5.9432,5.9627,373400.0
2012-05-29 15:10:00,6.1,6.12,6.09,6.1,412100.0,5.9627,5.9823,5.9529,5.9627,412100.0
2012-05-29 15:20:00,6.1,6.1,6.09,6.1,177800.0,5.9627,5.9627,5.9529,5.9627,177800.0
2012-05-29 15:30:00,6.1,6.11,6.08,6.09,546800.0,5.9627,5.9725,5.9432,5.9529,546800.0
2012-05-29 15:40:00,6.09,6.12,6.09,6.12,681600.0,5.9529,5.9823,5.9529,5.9823,681600.0
2012-05-29 15:50:00,6.12,6.12,6.09,6.12,1899800.0,5.9823,5.9823,5.9529,5.9823,1899800.0
2012-05-30 09:30:00,6.04,6.05,5.92,5.96,1116500.0,5.9041,5.9138,5.7868,5.8259,1116500.0
2012-05-30 09:40:00,5.95,6.04,5.95,6.0,1156400.0,5.8161,5.9041,5.8161,5.865,1156400.0
2012-05-30 09:50:00,5.99,6.0,5.97,5.97,762300.0,5.8552,5.865,5.8356,5.8356,762300.0
2012-05-30 10:00:00,5.98,5.99,5.91,5.94,1699300.0,5.8454,5.8552,5.777,5.8063,1699300.0
2012-05-30 10:10:00,5.93,5.94,5.89,5.91,1138700.0,5.7965,5.8063,5.7574,5.777,1138700.0
2012-05-30 10:20:00,5.91,5.96,5.9,5.96,738400.0,5.777,5.8259,5.7672,5.8259,738400.0
2012-05-30 10:30:00,5.95,5.96,5.93,5.94,1013100.0,5.8161,5.8259,5.7965,5.8063,1013100.0
2012-05-30 10:40:00,5.94,5.96,5.93,5.95,945800.0,5.8063,5.8259,5.7965,5.8161,945800.0
2012-05-30 10:50:00,5.95,5.96,5.92,5.93,1323600.0,5.8161,5.8259,5.7868,5.7965,1323600.0
2012-05-30 11:00:00,5.93,5.96,5.92,5.96,279500.0,5.7965,5.8259,5.7868,5.8259,279500.0
2012-05-30 11:10:00,5.96,5.96,5.94,5.95,294000.0,5.8259,5.8259,5.8063,5.8161,294000.0
2012-05-30 11:20:00,5.95,5.95,5.92,5.94,690700.0,5.8161,5.8161,5.7868,5.8063,690700.0
2012-05-30 11:30:00,5.94,5.96,5.92,5.95,604800.0,5.8063,5.8259,5.7868,5.8161,604800.0
2012-05-30 11:40:00,5.95,5.95,5.93,5.95,1029000.0,5.8161,5.8161,5.7965,5.8161,1029000.0
2012-05-30 11:50:00,5.95,5.96,5.94,5.96,509900.0,5.8161,5.8259,5.8063,5.8259,509900.0
2012-05-30 12:00:00,5.96,5.96,5.93,5.93,525200.0,5.8259,5.8259,5.7965,5.7965,525200.0
2012-05-30 12:10:00,5.94,5.94,5.93,5.94,86200.0,5.8063,5.8063,5.7965,5.8063,86200.0
2012-05-30 12:20:00,5.93,5.94,5.92,5.92,292800.0,5.7965,5.8063,5.7868,5.7868,292800.0
2012-05-30 12:30:00,5.92,5.93,5.91,5.92,179200.0,5.7868,5.7965,5.777,5.7868,179200.0
2012-05-30 12:40:00,5.92,5.93,5.91,5.92,174600.0,5.7868,5.7965,5.777,5.7868,174600.0
2012-05-30 12:50:00,5.93,5.93,5.92,5.93,68700.0,5.7965,5.7965,5.7868,5.7965,68700.0
2012-05-30 13:00:00,5.93,5.93,5.92,5.93,282400.0,5.7965,5.7965,5.7868,5.7965,282400.0
2012-05-30 13:10:00,5.92,5.93,5.92,5.93,331000.0,5.7868,5.7965,5.7868,5.7965,331000.0
2012-05-30 13:20:00,5.92,5.93,5.91,5.92,192300.0,5.7868,5.7965,5.777,5.7868,192300.0
2012-05-30 13:30:00,5.91,5.94,5.91,5.94,291300.0,5.777,5.8063,5.777,5.8063,291300.0
2012-05-30 13:40:00,5.94,5.95,5.93,5.94,101000.0,5.8063,5.8161,5.7965,5.8063,101000.0
2012-05-30 13:50:00,5.95,5.96,5.92,5.92,865800.0,5.8161,5.8259,5.7868,5.7868,865800.0
2012-05-30 14:00:00,5.92,5.94,5.92,5.94,215800.0,5.7868,5.8063,5.7868,5.8063,215800.0
2012-05-30 14:10:00,5.94,5.94,5.91,5.92,265100.0,5.8063,5.8063,5.777,5.7868,265100.0
2012-05-30 14:20:00,5.93,5.93,5.91,5.93,279800.0,5.7965,5.7965,5.777,5.7965,279800.0
2012-05-30 14:30:00,5.93,5.94,5.92,5.94,459200.0,5.7965,5.8063,5.7868,5.8063,459200.0
2012-05-30 14:40:00,5.94,5.96,5.93,5.94,306600.0,5.8063,5.8259,5.7965,5.8063,306600.0
2012-05-30 14:50:00,5.94,5.96,5.94,5.96,336200.0,5.8063,5.8259,5.8063,5.8259,336200.0
2012-05-30 15:00:00,5.95,5.96,5.95,5.96,251100.0,5.8161,5.8259,5.8161,5.8259,251100.0
2012-05-30 15:10:00,5.96,5.96,5.95,5.96,575700.0,5.8259,5.8259,5.8161,5.8259,575700.0
2012-05-30 15:20:00,5.96,6.02,5.95,6.02,1091700.0,5.8259,5.8845,5.8161,5.8845,1091700.0
2012-05-30 15:30:00,6.02,6.02,5.98,6.0,953900.0,5.8845,5.8845,5.8454,5.865,953900.0
2012-05-30 15:40:00,6.0,6.0,5.98,6.0,844900.0,5.865,5.865,5.8454,5.865,844900.0
2012-05-30 15:50:00,6.0,6.0,5.98,5.99,1817900.0,5.865,5.865,5.8454,5.8552,1817900.0
2012-05-31 09:30:00,5.99,5.99,5.85,5.87,727800.0,5.8552,5.8552,5.7183,5.7379,727800.0
2012-05-31 09:40:00,5.87,5.87,5.81,5.81,618700.0,5.7379,5.7379,5.6792,5.6792,618700.0
2012-05-31 09:50:00,5.82,5.87,5.79,5.87,823500.0,5.689,5.7379,5.6597,5.7379,823500.0
2012-05-31 10:00:00,5.86,5.87,5.83,5.84,552400.0,5.7281,5.7379,5.6988,5.7086,552400.0
2012-05-31 10:10:00,5.84,5.84,5.78,5.8,921100.0,5.7086,5.7086,5.6499,5.6695,921100.0
2012-05-31 10:20:00,5.8,5.8,5.77,5.78,659500.0,5.6695,5.6695,5.6401,5.6499,659500.0
2012-05-31 10:30:00,5.78,5.79,5.74,5.79,1563300.0,5.6499,5.6597,5.6108,5.6597,1563300.0
2012-05-31 10:40:00,5.79,5.79,5.78,5.79,375900.0,5.6597,5.6597,5.6499,5.6597,375900.0
2012-05-31 10:50:00,5.78,5.8,5.78,5.8,235300.0,5.6499,5.6695,5.6499,5.6695,235300.0
2012-05-31 11:00:00,5.79,5.8,5.78,5.79,305700.0,5.6597,5.6695,5.6499,5.6597,305700.0
2012-05-31 11:10:00,5.79,5.8,5.78,5.78,302500.0,5.6597,5.6695,5.6499,5.6499,302500.0
2012-05-31 11:20:00,5.79,5.79,5.78,5.79,92700.0,5.6597,5.6597,5.6499,5.6597,92700.0
2012-05-31 11:30:00,5.79,5.83,5.78,5.82,790400.0,5.6597,5.6988,5.6499,5.689,790400.0
2012-05-31 11:40:00,5.82,5.82,5.79,5.79,257200.0,5.689,5.689,5.6597,5.6597,257200.0
2012-05-31 11:50:00,5.79,5.81,5.76,5.78,939600.0,5.6597,5.6792,5.6304,5.6499,939600.0
2012-05-31 12:00:00,5.77,5.8,5.76,5.79,358400.0,5.6401,5.6695,5.6304,5.6597,358400.0
2012-05-31 12:10:00,5.79,5.82,5.79,5.82,443100.0,5.6597,5.689,5.6597,5.689,443100.0
2012-05-31 12:20:00,5.82,5.87,5.82,5.87,342200.0,5.689,5.7379,5.689,5.7379,342200.0
2012-05-31 12:30:00,5.87,5.87,5.83,5.83,651100.0,5.7379,5.7379,5.6988,5.6988,651100.0
2012-05-31 12:40:00,5.83,5.85,5.83,5.85,169200.0,5.6988,5.7183,5.6988,5.7183,169200.0
2012-05-31 12:50:00,5.85,5.86,5.83,5.83,315700.0,5.7183,5.7281,5.6988,5.6988,315700.0
2012-05-31 13:00:00,5.83,5.87,5.83,5.84,571400.0,5.6988,5.7379,5.6988,5.7086,571400.0
2012-05-31 13:10:00,5.85,5.85,5.83,5.85,147700.0,5.7183,5.7183,5.6988,5.7183,147700.0
2012-05-31 13:20:00,5.84,5.85,5.82,5.82,259700.0,5.7086,5.7183,5.689,5.689,259700.0
2012-05-31 13:30:00,5.83,5.83,5.81,5.81,104200.0,5.6988,5.6988,5.6792,5.6792,104200.0
2012-05-31 13:40:00,5.81,5.82,5.8,5.8,254300.0,5.6792,5.689,5.6695,5.6695,254300.0
2012-05-31 13:50:00,5.8,5.81,5.78,5.78,220500.0,5.6695,5.6792,5.6499,5.6499,220500.0
2012-05-31 14:00:00,5.78,5.81,5.78,5.8,509400.0,5.6499,5.6792,5.6499,5.6695,509400.0
2012-05-31 14:10:00,5.8,5.81,5.78,5.78,189700.0,5.6695,5.6792,5.6499,5.6499,189700.0
2012-05-31 14:20:00,5.79,5.8,5.76,5.79,558700.0,5.6597,5.6695,5.6304,5.6597,558700.0
2012-05-31 14:30:00,5.79,5.8,5.78,5.79,262300.0,5.6597,5.6695,5.6499,5.6597,262300.0
2012-05-31 14:40:00,5.79,5.8,5.79,5.79,114200.0,5.6597,5.6695,5.6597,5.6597,114200.0
2012-05-31 14:50:00,5.79,5.81,5.77,5.81,470100.0,5.6597,5.6792,5.6401,5.6792,470100.0
2012-05-31 15:00:00,5.81,5.81,5.79,5.79,279200.0,5.6792,5.6792,5.6597,5.6597,279200.0
2012-05-31 15:10:00,5.79,5.81,5.79,5.8,592700.0,5.6597,5.6792,5.6597,5.6695,592700.0
2012-05-31 15:20:00,5.8,5.84,5.79,5.82,747600.0,5.6695,5.7086,5.6597,5.689,747600.0
2012-05-31 15:30:00,5.83,5.86,5.8,5.83,1636500.0,5.6988,5.7281,5.6695,5.6988,1636500.0
2012-05-31 15:40:00,5.83,5.84,5.78,5.78,1010200.0,5.6988,5.7086,5.6499,5.6499,1010200.0
2012-05-31 15:50:00,5.79,5.84,5.78,5.84,3518300.0,5.6597,5.7086,5.6499,5.7086,3518300.0
2012-06-01 09:30:00,5.71,5.75,5.65,5.73,1140500.0,5.5815,5.6206,5.5228,5.601,1140500.0
2012-06-01 09:40:00,5.73,5.73,5.67,5.68,1058600.0,5.601,5.601,5.5424,5.5522,1058600.0
2012-06-01 09:50:00,5.69,5.73,5.68,5.72,652900.0,5.5619,5.601,5.5522,5.5913,652900.0
2012-06-01 10:00:00,5.72,5.74,5.66,5.69,1163100.0,5.5913,5.6108,5.5326,5.5619,1163100.0
2012-06-01 10:10:00,5.69,5.69,5.65,5.68,575000.0,5.5619,5.5619,5.5228,5.5522,575000.0
2012-06-01 10:20:00,5.68,5.68,5.63,5.64,386500.0,5.5522,5.5522,5.5033,5.5131,386500.0
2012-06-01 10:30:00,5.64,5.64,5.6,5.61,605200.0,5.5131,5.5131,5.474,5.4837,605200.0
2012-06-01 10:40:00,5.62,5.64,5.61,5.64,194000.0,5.4935,5.5131,5.4837,5.5131,194000.0
2012-06-01 10:50:00,5.63,5.64,5.61,5.62,188200.0,5.5033,5.5131,5.4837,5.4935,188200.0
2012-06-01 11:00:00,5.61,5.62,5.6,5.6,335600.0,5.4837,5.4935,5.474,5.474,335600.0
2012-06-01 11:10:00,5.61,5.64,5.6,5.63,1032500.0,5.4837,5.5131,5.474,5.5033,1032500.0
2012-06-01 11:20:00,5.63,5.64,5.61,5.63,564900.0,5.5033,5.5131,5.4837,5.5033,564900.0
2012-06-01 11:30:00,5.63,5.63,5.61,5.63,471000.0,5.5033,5.5033,5.4837,5.5033,471000.0
2012-06-01 11:40:00,5.63,5.64,5.6,5.61,512400.0,5.5033,5.5131,5.474,5.4837,512400.0
2012-06-01 11:50:00,5.61,5.62,5.6,5.61,478800.0,5.4837,5.4935,5.474,5.4837,478800.0
2012-06-01 12:00:00,5.61,5.61,5.6,5.61,103100.0,5.4837,5.4837,5.474,5.4837,103100.0
2012-06-01 12:10:00,5.6,5.61,5.6,5.6,160500.0,5.474,5.4837,5.474,5.474,160500.0
2012-06-01 12:20:00,5.61,5.61,5.55,5.57,1198700.0,5.4837,5.4837,5.4251,5.4446,1198700.0
2012-06-01 12:30:00,5.57,5.57,5.55,5.55,223500.0,5.4446,5.4446,5.4251,5.4251,223500.0
2012-06-01 12:40:00,5.55,5.56,5.55,5.56,114100.0,5.4251,5.4349,5.4251,5.4349,114100.0
2012-06-01 12:50:00,5.56,5.56,5.53,5.53,428200.0,5.4349,5.4349,5.4055,5.4055,428200.0
2012-06-01 13:00:00,5.53,5.56,5.52,5.54,693900.0,5.4055,5.4349,5.3958,5.4153,693900.0
2012-06-01 13:10:00,5.54,5.55,5.53,5.54,171700.0,5.4153,5.4251,5.4055,5.4153,171700.0
2012-06-01 13:20:00,5.55,5.55,5.52,5.53,270000.0,5.4251,5.4251,5.3958,5.4055,270000.0
2012-06-01 13:30:00,5.52,5.53,5.49,5.5,848400.0,5.3958,5.4055,5.3664,5.3762,848400.0
2012-06-01 13:40:00,5.49,5.51,5.46,5.48,1153100.0,5.3664,5.386,5.3371,5.3567,1153100.0
2012-06-01 13:50:00,5.49,5.49,5.44,5.44,649800.0,5.3664,5.3664,5.3176,5.3176,649800.0
2012-06-01 14:00:00,5.44,5.45,5.4,5.41,1173600.0,5.3176,5.3273,5.2785,5.2882,1173600.0
2012-06-01 14:10:00,5.41,5.46,5.4,5.45,1202700.0,5.2882,5.3371,5.2785,5.3273,1202700.0
2012-06-01 14:20:00,5.45,5.51,5.45,5.5,825800.0,5.3273,5.386,5.3273,5.3762,825800.0
2012-06-01 14:30:00,5.49,5.52,5.49,5.52,1058800.0,5.3664,5.3958,5.3664,5.3958,1058800.0
2012-06-01 14:40:00,5.51,5.53,5.5,5.51,518500.0,5.386,5.4055,5.3762,5.386,518500.0
2012-06-01 14:50:00,5.5,5.51,5.48,5.49,573500.0,5.3762,5.386,5.3567,5.3664,573500.0
2012-06-01 15:00:00,5.49,5.5,5.48,5.49,485900.0,5.3664,5.3762,5.3567,5.3664,485900.0
2012-06-01 15:10:00,5.5,5.51,5.48,5.5,389300.0,5.3762,5.386,5.3567,5.3762,389300.0
2012-06-01 15:20:00,5.49,5.51,5.46,5.49,2316600.0,5.3664,5.386,5.3371,5.3664,2316600.0
2012-06-01 15:30:00,5.5,5.51,5.46,5.48,958600.0,5.3762,5.386,5.3371,5.3567,958600.0
2012-06-01 15:40:00,5.48,5.48,5.45,5.46,844300.0,5.3567,5.3567,5.3273,5.3371,844300.0
2012-06-01 15:50:00,5.45,5.47,5.45,5.46,1578400.0,5.3273,5.3469,5.3273,5.3371,1578400.0
2012-06-04 09:30:00,5.48,5.56,5.47,5.5,924800.0,5.3567,5.4349,5.3469,5.3762,924800.0
2012-06-04 09:40:00,5.5,5.51,5.42,5.45,454000.0,5.3762,5.386,5.298,5.3273,454000.0
2012-06-04 09:50:00,5.44,5.47,5.42,5.45,784000.0,5.3176,5.3469,5.298,5.3273,784000.0
2012-06-04 10:00:00,5.46,5.46,5.38,5.41,560200.0,5.3371,5.3371,5.2589,5.2882,560200.0
2012-06-04 10:10:00,5.41,5.44,5.4,5.44,590300.0,5.2882,5.3176,5.2785,5.3176,590300.0
2012-06-04 10:20:00,5.44,5.45,5.41,5.42,349300.0,5.3176,5.3273,5.2882,5.298,349300.0
2012-06-04 10:30:00,5.42,5.43,5.4,5.41,378900.0,5.298,5.3078,5.2785,5.2882,378900.0
2012-06-04 10:40:00,5.41,5.43,5.39,5.41,281600.0,5.2882,5.3078,5.2687,5.2882,281600.0
2012-06-04 10:50:00,5.41,5.42,5.39,5.4,553000.0,5.2882,5.298,5.2687,5.2785,553000.0
2012-06-04 11:00:00,5.4,5.41,5.38,5.39,684700.0,5.2785,5.2882,5.2589,5.2687,684700.0
2012-06-04 11:10:00,5.39,5.41,5.38,5.4,482800.0,5.2687,5.2882,5.2589,5.2785,482800.0
2012-06-04 11:20:00,5.39,5.4,5.38,5.39,160500.0,5.2687,5.2785,5.2589,5.2687,160500.0
2012-06-04 11:30:00,5.38,5.4,5.37,5.38,373800.0,5.2589,5.2785,5.2491,5.2589,373800.0
2012-06-04 11:40:00,5.37,5.38,5.36,5.36,146800.0,5.2491,5.2589,5.2394,5.2394,146800.0
2012-06-04 11:50:00,5.36,5.38,5.35,5.36,307800.0,5.2394,5.2589,5.2296,5.2394,307800.0
2012-06-04 12:00:00,5.36,5.37,5.35,5.37,315200.0,5.2394,5.2491,5.2296,5.2491,315200.0
2012-06-04 12:10:00,5.37,5.37,5.3,5.32,791300.0,5.2491,5.2491,5.1807,5.2003,791300.0
2012-06-04 12:20:00,5.32,5.33,5.31,5.31,326800.0,5.2003,5.21,5.1905,5.1905,326800.0
2012-06-04 12:30:00,5.31,5.32,5.31,5.32,63000.0,5.1905,5.2003,5.1905,5.2003,63000.0
2012-06-04 12:40:00,5.32,5.32,5.3,5.3,388600.0,5.2003,5.2003,5.1807,5.1807,388600.0
2012-06-04 12:50:00,5.31,5.31,5.3,5.31,73900.0,5.1905,5.1905,5.1807,5.1905,73900.0
2012-06-04 13:00:00,5.31,5.32,5.3,5.32,180400.0,5.1905,5.2003,5.1807,5.2003,180400.0
2012-06-04 13:10:00,5.32,5.32,5.31,5.31,104700.0,5.2003,5.2003,5.1905,5.1905,104700.0
2012-06-04 13:20:00,5.32,5.32,5.31,5.32,106500.0,5.2003,5.2003,5.1905,5.2003,106500.0
2012-06-04 13:30:00,5.31,5.33,5.31,5.33,291200.0,5.1905,5.21,5.1905,5.21,291200.0
2012-06-04 13:40:00,5.33,5.33,5.31,5.31,156800.0,5.21,5.21,5.1905,5.1905,156800.0
2012-06-04 13:50:00,5.31,5.32,5.31,5.32,91400.0,5.1905,5.2003,5.1905,5.2003,91400.0
2012-06-04 14:00:00,5.32,5.33,5.31,5.33,502300.0,5.2003,5.21,5.1905,5.21,502300.0
2012-06-04 14:10:00,5.33,5.36,5.32,5.36,411800.0,5.21,5.2394,5.2003,5.2394,411800.0
2012-06-04 14:20:00,5.36,5.37,5.34,5.36,323800.0,5.2394,5.2491,5.2198,5.2394,323800.0
2012-06-04 14:30:00,5.35,5.4,5.34,5.39,725400.0,5.2296,5.2785,5.2198,5.2687,725400.0
2012-06-04 14:40:00,5.39,5.39,5.37,5.37,293000.0,5.2687,5.2687,5.2491,5.2491,293000.0
2012-06-04 14:50:00,5.38,5.38,5.36,5.36,156600.0,5.2589,5.2589,5.2394,5.2394,156600.0
2012-06-04 15:00:00,5.37,5.37,5.36,5.37,153700.0,5.2491,5.2491,5.2394,5.2491,153700.0
2012-06-04 15:10:00,5.36,5.39,5.35,5.37,1241000.0,5.2394,5.2687,5.2296,5.2491,1241000.0
2012-06-04 15:20:00,5.38,5.38,5.35,5.37,631400.0,5.2589,5.2589,5.2296,5.2491,631400.0
2012-06-04 15:30:00,5.36,5.37,5.34,5.36,509200.0,5.2394,5.2491,5.2198,5.2394,509200.0
2012-06-04 15:40:00,5.35,5.38,5.35,5.38,701100.0,5.2296,5.2589,5.2296,5.2589,701100.0
2012-06-04 15:50:00,5.38,5.41,5.38,5.39,2040900.0,5.2589,5.2882,5.2589,5.2687,2040900.0
2012-06-05 09:30:00,5.41,5.52,5.39,5.46,1453700.0,5.2882,5.3958,5.2687,5.3371,1453700.0
2012-06-05 09:40:00,5.46,5.53,5.45,5.5,677600.0,5.3371,5.4055,5.3273,5.3762,677600.0
2012-06-05 09:50:00,5.5,5.52,5.48,5.51,402800.0,5.3762,5.3958,5.3567,5.386,402800.0
2012-06-05 10:00:00,5.51,5.54,5.49,5.52,571700.0,5.386,5.4153,5.3664,5.3958,571700.0
2012-06-05 10:10:00,5.52,5.54,5.51,5.52,462100.0,5.3958,5.4153,5.386,5.3958,462100.0
2012-06-05 10:20:00,5.52,5.57,5.52,5.54,846300.0,5.3958,5.4446,5.3958,5.4153,846300.0
2012-06-05 10:30:00,5.55,5.58,5.54,5.57,1719300.0,5.4251,5.4544,5.4153,5.4446,1719300.0
2012-06-05 10:40:00,5.58,5.58,5.53,5.54,453900.0,5.4544,5.4544,5.4055,5.4153,453900.0
2012-06-05 10:50:00,5.54,5.57,5.53,5.55,458700.0,5.4153,5.4446,5.4055,5.4251,458700.0
2012-06-05 11:00:00,5.55,5.56,5.54,5.56,274100.0,5.4251,5.4349,5.4153,5.4349,274100.0
2012-06-05 11:10:00,5.56,5.58,5.55,5.57,346100.0,5.4349,5.4544,5.4251,5.4446,346100.0
2012-06-05 11:20:00,5.58,5.58,5.54,5.55,344200.0,5.4544,5.4544,5.4153,5.4251,344200.0
2012-06-05 11:30:00,5.55,5.55,5.5,5.51,918300.0,5.4251,5.4251,5.3762,5.386,918300.0
2012-06-05 11:40:00,5.51,5.54,5.5,5.52,466300.0,5.386,5.4153,5.3762,5.3958,466300.0
2012-06-05 11:50:00,5.52,5.53,5.48,5.49,367100.0,5.3958,5.4055,5.3567,5.3664,367100.0
2012-06-05 12:00:00,5.49,5.51,5.48,5.49,773100.0,5.3664,5.386,5.3567,5.3664,773100.0
2012-06-05 12:10:00,5.5,5.52,5.47,5.5,908200.0,5.3762,5.3958,5.3469,5.3762,908200.0
2012-06-05 12:20:00,5.5,5.51,5.48,5.5,326500.0,5.3762,5.386,5.3567,5.3762,326500.0
2012-06-05 12:30:00,5.5,5.54,5.5,5.53,758800.0,5.3762,5.4153,5.3762,5.4055,758800.0
2012-06-05 12:40:00,5.53,5.54,5.51,5.51,130100.0,5.4055,5.4153,5.386,5.386,130100.0
2012-06-05 12:50:00,5.52,5.54,5.51,5.54,316800.0,5.3958,5.4153,5.386,5.4153,316800.0
2012-06-05 13:00:00,5.53,5.54,5.51,5.54,221200.0,5.4055,5.4153,5.386,5.4153,221200.0
2012-06-05 13:10:00,5.54,5.54,5.5,5.5,393900.0,5.4153,5.4153,5.3762,5.3762,393900.0
2012-06-05 13:20:00,5.5,5.53,5.49,5.53,416900.0,5.3762,5.4055,5.3664,5.4055,416900.0
2012-06-05 13:30:00,5.52,5.53,5.49,5.5,719500.0,5.3958,5.4055,5.3664,5.3762,719500.0
2012-06-05 13:40:00,5.51,5.53,5.5,5.52,475200.0,5.386,5.4055,5.3762,5.3958,475200.0
2012-06-05 13:50:00,5.52,5.56,5.52,5.55,1033500.0,5.3958,5.4349,5.3958,5.4251,1033500.0
2012-06-05 14:00:00,5.55,5.6,5.55,5.6,1020400.0,5.4251,5.474,5.4251,5.474,1020400.0
2012-06-05 14:10:00,5.6,5.62,5.59,5.61,886800.0,5.474,5.4935,5.4642,5.4837,886800.0
2012-06-05 14:20:00,5.62,5.65,5.61,5.63,865900.0,5.4935,5.5228,5.4837,5.5033,865900.0
2012-06-05 14:30:00,5.64,5.65,5.58,5.6,1540300.0,5.5131,5.5228,5.4544,5.474,1540300.0
2012-06-05 14:40:00,5.6,5.62,5.57,5.58,481300.0,5.474,5.4935,5.4446,5.4544,481300.0
2012-06-05 14:50:00,5.58,5.64,5.58,5.6,794500.0,5.4544,5.5131,5.4544,5.474,794500.0
2012-06-05 15:00:00,5.6,5.61,5.57,5.59,920300.0,5.474,5.4837,5.4446,5.4642,920300.0
2012-06-05 15:10:00,5.59,5.6,5.58,5.58,355500.0,5.4642,5.474,5.4544,5.4544,355500.0
2012-06-05 15:20:00,5.58,5.61,5.56,5.58,1016900.0,5.4544,5.4837,5.4349,5.4544,1016900.0
2012-06-05 15:30:00,5.57,5.61,5.57,5.61,1000100.0,5.4446,5.4837,5.4446,5.4837,1000100.0
2012-06-05 15:40:00,5.61,5.62,5.58,5.6,834700.0,5.4837,5.4935,5.4544,5.474,834700.0
2012-06-05 15:50:00,5.6,5.63,5.58,5.59,2495700.0,5.474,5.5033,5.4544,5.4642,2495700.0
2012-06-06 09:30:00,5.67,5.7,5.64,5.64,895200.0,5.5424,5.5717,5.5131,5.5131,895200.0
2012-06-06 09:40:00,5.64,5.71,5.64,5.7,1141000.0,5.5131,5.5815,5.5131,5.5717,1141000.0
2012-06-06 09:50:00,5.7,5.8,5.69,5.77,1213100.0,5.5717,5.6695,5.5619,5.6401,1213100.0
2012-06-06 10:00:00,5.77,5.78,5.72,5.74,486600.0,5.6401,5.6499,5.5913,5.6108,486600.0
2012-06-06 10:10:00,5.74,5.75,5.71,5.71,600300.0,5.6108,5.6206,5.5815,5.5815,600300.0
2012-06-06 10:20:00,5.71,5.71,5.67,5.68,612800.0,5.5815,5.5815,5.5424,5.5522,612800.0
2012-06-06 10:30:00,5.68,5.7,5.65,5.7,761500.0,5.5522,5.5717,5.5228,5.5717,761500.0
2012-06-06 10:40:00,5.7,5.77,5.7,5.77,758900.0,5.5717,5.6401,5.5717,5.6401,758900.0
2012-06-06 10:50:00,5.77,5.79,5.76,5.79,517500.0,5.6401,5.6597,5.6304,5.6597,517500.0
2012-06-06 11:00:00,5.78,5.8,5.76,5.77,968900.0,5.6499,5.6695,5.6304,5.6401,968900.0
2012-06-06 11:10:00,5.78,5.8,5.78,5.79,448300.0,5.6499,5.6695,5.6499,5.6597,448300.0
2012-06-06 11:20:00,5.78,5.8,5.77,5.77,1216900.0,5.6499,5.6695,5.6401,5.6401,1216900.0
2012-06-06 11:30:00,5.77,5.79,5.73,5.75,810200.0,5.6401,5.6597,5.601,5.6206,810200.0
2012-06-06 11:40:00,5.75,5.76,5.73,5.75,349100.0,5.6206,5.6304,5.601,5.6206,349100.0
2012-06-06 11:50:00,5.76,5.76,5.72,5.73,814600.0,5.6304,5.6304,5.5913,5.601,814600.0
2012-06-06 12:00:00,5.73,5.77,5.73,5.77,1023400.0,5.601,5.6401,5.601,5.6401,1023400.0
2012-06-06 12:10:00,5.76,5.79,5.75,5.77,593400.0,5.6304,5.6597,5.6206,5.6401,593400.0
2012-06-06 12:20:00,5.78,5.8,5.77,5.79,287300.0,5.6499,5.6695,5.6401,5.6597,287300.0
2012-06-06 12:30:00,5.79,5.8,5.77,5.79,868400.0,5.6597,5.6695,5.6401,5.6597,868400.0
2012-06-06 12:40:00,5.79,5.81,5.79,5.81,342200.0,5.6597,5.6792,5.6597,5.6792,342200.0
2012-06-06 12:50:00,5.8,5.81,5.78,5.78,1253200.0,5.6695,5.6792,5.6499,5.6499,1253200.0
2012-06-06 13:00:00,5.78,5.79,5.76,5.76,997600.0,5.6499,5.6597,5.6304,5.6304,997600.0
2012-06-06 13:10:00,5.76,5.78,5.75,5.76,870300.0,5.6304,5.6499,5.6206,5.6304,870300.0
2012-06-06 13:20:00,5.76,5.76,5.73,5.75,1616700.0,5.6304,5.6304,5.601,5.6206,1616700.0
2012-06-06 13:30:00,5.75,5.77,5.75,5.75,414700.0,5.6206,5.6401,5.6206,5.6206,414700.0
2012-06-06 13:40:00,5.75,5.76,5.74,5.75,367800.0,5.6206,5.6304,5.6108,5.6206,367800.0
2012-06-06 13:50:00,5.75,5.76,5.69,5.71,1796300.0,5.6206,5.6304,5.5619,5.5815,1796300.0
2012-06-06 14:00:00,5.71,5.72,5.7,5.71,441000.0,5.5815,5.5913,5.5717,5.5815,441000.0
2012-06-06 14:10:00,5.71,5.73,5.71,5.73,802600.0,5.5815,5.601,5.5815,5.601,802600.0
2012-06-06 14:20:00,5.73,5.74,5.69,5.7,528100.0,5.601,5.6108,5.5619,5.5717,528100.0
2012-06-06 14:30:00,5.71,5.73,5.7,5.72,347800.0,5.5815,5.601,5.5717,5.5913,347800.0
2012-06-06 14:40:00,5.73,5.76,5.72,5.74,643100.0,5.601,5.6304,5.5913,5.6108,643100.0
2012-06-06 14:50:00,5.75,5.75,5.74,5.74,187700.0,5.6206,5.6206,5.6108,5.6108,187700.0
2012-06-06 15:00:00,5.74,5.76,5.74,5.75,268800.0,5.6108,5.6304,5.6108,5.6206,268800.0
2012-06-06 15:10:00,5.75,5.76,5.7,5.71,1431400.0,5.6206,5.6304,5.5717,5.5815,1431400.0
2012-06-06 15:20:00,5.71,5.73,5.71,5.72,675100.0,5.5815,5.601,5.5815,5.5913,675100.0
2012-06-06 15:30:00,5.73,5.73,5.69,5.73,774200.0,5.601,5.601,5.5619,5.601,774200.0
2012-06-06 15:40:00,5.73,5.77,5.72,5.77,882700.0,5.601,5.6401,5.5913,5.6401,882700.0
2012-06-06 15:50:00,5.76,5.78,5.73,5.75,2706100.0,5.6304,5.6499,5.601,5.6206,2706100.0
2012-06-07 09:30:00,5.87,5.89,5.81,5.89,1196700.0,5.7379,5.7574,5.6792,5.7574,1196700.0
2012-06-07 09:40:00,5.89,5.89,5.84,5.85,505900.0,5.7574,5.7574,5.7086,5.7183,505900.0
2012-06-07 09:50:00,5.86,5.86,5.84,5.86,391700.0,5.7281,5.7281,5.7086,5.7281,391700.0
2012-06-07 10:00:00,5.86,5.87,5.79,5.79,1481100.0,5.7281,5.7379,5.6597,5.6597,1481100.0
2012-06-07 10:10:00,5.79,5.8,5.75,5.76,777100.0,5.6597,5.6695,5.6206,5.6304,777100.0
2012-06-07 10:20:00,5.75,5.8,5.75,5.78,1094000.0,5.6206,5.6695,5.6206,5.6499,1094000.0
2012-06-07 10:30:00,5.78,5.8,5.7,5.71,2796500.0,5.6499,5.6695,5.5717,5.5815,2796500.0
2012-06-07 10:40:00,5.71,5.72,5.66,5.69,1840900.0,5.5815,5.5913,5.5326,5.5619,1840900.0
2012-06-07 10:50:00,5.68,5.71,5.67,5.69,831900.0,5.5522,5.5815,5.5424,5.5619,831900.0
2012-06-07 11:00:00,5.7,5.7,5.64,5.68,1636100.0,5.5717,5.5717,5.5131,5.5522,1636100.0
2012-06-07 11:10:00,5.68,5.69,5.67,5.67,194400.0,5.5522,5.5619,5.5424,5.5424,194400.0
2012-06-07 11:20:00,5.67,5.7,5.67,5.68,932400.0,5.5424,5.5717,5.5424,5.5522,932400.0
2012-06-07 11:30:00,5.67,5.7,5.67,5.69,420700.0,5.5424,5.5717,5.5424,5.5619,420700.0
2012-06-07 11:40:00,5.69,5.69,5.67,5.67,340900.0,5.5619,5.5619,5.5424,5.5424,340900.0
2012-06-07 11:50:00,5.68,5.69,5.67,5.68,487500.0,5.5522,5.5619,5.5424,5.5522,487500.0
2012-06-07 12:00:00,5.69,5.72,5.68,5.7,1366200.0,5.5619,5.5913,5.5522,5.5717,1366200.0
2012-06-07 12:10:00,5.71,5.75,5.7,5.73,1188100.0,5.5815,5.6206,5.5717,5.601,1188100.0
2012-06-07 12:20:00,5.73,5.75,5.72,5.72,624100.0,5.601,5.6206,5.5913,5.5913,624100.0
2012-06-07 12:30:00,5.72,5.74,5.71,5.73,201100.0,5.5913,5.6108,5.5815,5.601,201100.0
2012-06-07 12:40:00,5.73,5.74,5.71,5.74,645800.0,5.601,5.6108,5.5815,5.6108,645800.0
2012-06-07 12:50:00,5.74,5.75,5.73,5.73,209500.0,5.6108,5.6206,5.601,5.601,209500.0
2012-06-07 13:00:00,5.74,5.74,5.73,5.74,82300.0,5.6108,5.6108,5.601,5.6108,82300.0
2012-06-07 13:10:00,5.73,5.75,5.73,5.75,149200.0,5.601,5.6206,5.601,5.6206,149200.0
2012-06-07 13:20:00,5.75,5.78,5.74,5.76,435600.0,5.6206,5.6499,5.6108,5.6304,435600.0
2012-06-07 13:30:00,5.76,5.77,5.75,5.75,477000.0,5.6304,5.6401,5.6206,5.6206,477000.0
2012-06-07 13:40:00,5.75,5.76,5.72,5.74,535600.0,5.6206,5.6304,5.5913,5.6108,535600.0
2012-06-07 13:50:00,5.74,5.74,5.72,5.73,271200.0,5.6108,5.6108,5.5913,5.601,271200.0
2012-06-07 14:00:00,5.72,5.73,5.71,5.71,398700.0,5.5913,5.601,5.5815,5.5815,398700.0
2012-06-07 14:10:00,5.71,5.74,5.71,5.74,437500.0,5.5815,5.6108,5.5815,5.6108,437500.0
2012-06-07 14:20:00,5.74,5.74,5.73,5.73,113200.0,5.6108,5.6108,5.601,5.601,113200.0
2012-06-07 14:30:00,5.74,5.76,5.73,5.75,339500.0,5.6108,5.6304,5.601,5.6206,339500.0
2012-06-07 14:40:00,5.76,5.77,5.74,5.75,868000.0,5.6304,5.6401,5.6108,5.6206,868000.0
2012-06-07 14:50:00,5.75,5.76,5.72,5.73,699900.0,5.6206,5.6304,5.5913,5.601,699900.0
2012-06-07 15:00:00,5.73,5.74,5.71,5.73,401700.0,5.601,5.6108,5.5815,5.601,401700.0
2012-06-07 15:10:00,5.73,5.74,5.7,5.71,374100.0,5.601,5.6108,5.5717,5.5815,374100.0
2012-06-07 15:20:00,5.7,5.71,5.7,5.71,321800.0,5.5717,5.5815,5.5717,5.5815,321800.0
2012-06-07 15:30:00,5.7,5.71,5.67,5.68,1435700.0,5.5717,5.5815,5.5424,5.5522,1435700.0
2012-06-07 15:40:00,5.67,5.7,5.67,5.67,2597900.0,5.5424,5.5717,5.5424,5.5424,2597900.0
2012-06-07 15:50:00,5.68,5.68,5.64,5.66,2640000.0,5.5522,5.5522,5.5131,5.5326,2640000.0
2012-06-08 09:30:00,5.65,5.72,5.64,5.68,903900.0,5.5228,5.5913,5.5131,5.5522,903900.0
2012-06-08 09:40:00,5.68,5.76,5.67,5.75,828100.0,5.5522,5.6304,5.5424,5.6206,828100.0
2012-06-08 09:50:00,5.74,5.8,5.72,5.79,655700.0,5.6108,5.6695,5.5913,5.6597,655700.0
2012-06-08 10:00:00,5.79,5.83,5.77,5.82,826100.0,5.6597,5.6988,5.6401,5.689,826100.0
2012-06-08 10:10:00,5.83,5.83,5.78,5.79,630300.0,5.6988,5.6988,5.6499,5.6597,630300.0
2012-06-08 10:20:00,5.78,5.79,5.76,5.78,777300.0,5.6499,5.6597,5.6304,5.6499,777300.0
2012-06-08 10:30:00,5.78,5.8,5.77,5.8,165500.0,5.6499,5.6695,5.6401,5.6695,165500.0
2012-06-08 10:40:00,5.8,5.81,5.78,5.8,891300.0,5.6695,5.6792,5.6499,5.6695,891300.0
2012-06-08 10:50:00,5.79,5.8,5.78,5.8,779000.0,5.6597,5.6695,5.6499,5.6695,779000.0
2012-06-08 11:00:00,5.8,5.81,5.79,5.8,476600.0,5.6695,5.6792,5.6597,5.6695,476600.0
2012-06-08 11:10:00,5.8,5.8,5.78,5.79,508400.0,5.6695,5.6695,5.6499,5.6597,508400.0
2012-06-08 11:20:00,5.79,5.79,5.78,5.79,251100.0,5.6597,5.6597,5.6499,5.6597,251100.0
2012-06-08 11:30:00,5.78,5.8,5.78,5.79,1264700.0,5.6499,5.6695,5.6499,5.6597,1264700.0
2012-06-08 11:40:00,5.79,5.8,5.78,5.8,234700.0,5.6597,5.6695,5.6499,5.6695,234700.0
2012-06-08 11:50:00,5.8,5.8,5.78,5.79,269800.0,5.6695,5.6695,5.6499,5.6597,269800.0
2012-06-08 12:00:00,5.78,5.79,5.77,5.79,565900.0,5.6499,5.6597,5.6401,5.6597,565900.0
2012-06-08 12:10:00,5.78,5.79,5.78,5.79,82600.0,5.6499,5.6597,5.6499,5.6597,82600.0
2012-06-08 12:20:00,5.79,5.8,5.78,5.8,134300.0,5.6597,5.6695,5.6499,5.6695,134300.0
2012-06-08 12:30:00,5.79,5.83,5.79,5.83,226000.0,5.6597,5.6988,5.6597,5.6988,226000.0
2012-06-08 12:40:00,5.83,5.83,5.81,5.81,320900.0,5.6988,5.6988,5.6792,5.6792,320900.0
2012-06-08 12:50:00,5.81,5.82,5.81,5.82,75600.0,5.6792,5.689,5.6792,5.689,75600.0
2012-06-08 13:00:00,5.82,5.84,5.81,5.84,248200.0,5.689,5.7086,5.6792,5.7086,248200.0
2012-06-08 13:10:00,5.84,5.87,5.83,5.86,547000.0,5.7086,5.7379,5.6988,5.7281,547000.0
2012-06-08 13:20:00,5.86,5.86,5.85,5.86,107800.0,5.7281,5.7281,5.7183,5.7281,107800.0
2012-06-08 13:30:00,5.86,5.87,5.85,5.85,261100.0,5.7281,5.7379,5.7183,5.7183,261100.0
2012-06-08 13:40:00,5.85,5.86,5.81,5.83,544300.0,5.7183,5.7281,5.6792,5.6988,544300.0
2012-06-08 13:50:00,5.83,5.84,5.82,5.84,146300.0,5.6988,5.7086,5.689,5.7086,146300.0
2012-06-08 14:00:00,5.84,5.85,5.83,5.85,178000.0,5.7086,5.7183,5.6988,5.7183,178000.0
2012-06-08 14:10:00,5.85,5.85,5.83,5.83,218700.0,5.7183,5.7183,5.6988,5.6988,218700.0
2012-06-08 14:20:00,5.83,5.85,5.83,5.85,173300.0,5.6988,5.7183,5.6988,5.7183,173300.0
2012-06-08 14:30:00,5.84,5.87,5.84,5.87,311500.0,5.7086,5.7379,5.7086,5.7379,311500.0
2012-06-08 14:40:00,5.87,5.87,5.85,5.86,170900.0,5.7379,5.7379,5.7183,5.7281,170900.0
2012-06-08 14:50:00,5.86,5.86,5.85,5.86,86100.0,5.7281,5.7281,5.7183,5.7281,86100.0
2012-06-08 15:00:00,5.86,5.87,5.85,5.85,516600.0,5.7281,5.7379,5.7183,5.7183,516600.0
2012-06-08 15:10:00,5.85,5.88,5.85,5.88,236500.0,5.7183,5.7477,5.7183,5.7477,236500.0
2012-06-08 15:20:00,5.88,5.89,5.87,5.88,309500.0,5.7477,5.7574,5.7379,5.7477,309500.0
2012-06-08 15:30:00,5.88,5.89,5.86,5.87,477200.0,5.7477,5.7574,5.7281,5.7379,477200.0
2012-06-08 15:40:00,5.87,5.9,5.87,5.9,708900.0,5.7379,5.7672,5.7379,5.7672,708900.0
2012-06-08 15:50:00,5.9,5.9,5.84,5.87,2198200.0,5.7672,5.7672,5.7086,5.7379,2198200.0
2012-06-11 09:30:00,5.97,6.04,5.95,6.03,1805800.0,5.8356,5.9041,5.8161,5.8943,1805800.0
2012-06-11 09:40:00,6.03,6.03,5.97,6.0,1135000.0,5.8943,5.8943,5.8356,5.865,1135000.0
2012-06-11 09:50:00,6.0,6.04,6.0,6.0,927300.0,5.865,5.9041,5.865,5.865,927300.0
2012-06-11 10:00:00,6.0,6.02,5.91,5.95,1054600.0,5.865,5.8845,5.777,5.8161,1054600.0
2012-06-11 10:10:00,5.95,6.01,5.93,6.0,1764700.0,5.8161,5.8747,5.7965,5.865,1764700.0
2012-06-11 10:20:00,6.0,6.01,5.98,5.99,514300.0,5.865,5.8747,5.8454,5.8552,514300.0
2012-06-11 10:30:00,5.98,5.99,5.96,5.99,730300.0,5.8454,5.8552,5.8259,5.8552,730300.0
2012-06-11 10:40:00,5.99,5.99,5.93,5.94,417200.0,5.8552,5.8552,5.7965,5.8063,417200.0
2012-06-11 10:50:00,5.94,5.95,5.91,5.91,385300.0,5.8063,5.8161,5.777,5.777,385300.0
2012-06-11 11:00:00,5.91,5.93,5.87,5.93,692500.0,5.777,5.7965,5.7379,5.7965,692500.0
2012-06-11 11:10:00,5.93,5.93,5.89,5.9,533600.0,5.7965,5.7965,5.7574,5.7672,533600.0
2012-06-11 11:20:00,5.9,5.91,5.89,5.91,110700.0,5.7672,5.777,5.7574,5.777,110700.0
2012-06-11 11:30:00,5.91,5.91,5.89,5.9,188700.0,5.777,5.777,5.7574,5.7672,188700.0
2012-06-11 11:40:00,5.9,5.91,5.89,5.91,163400.0,5.7672,5.777,5.7574,5.777,163400.0
2012-06-11 11:50:00,5.9,5.91,5.82,5.85,1124800.0,5.7672,5.777,5.689,5.7183,1124800.0
2012-06-11 12:00:00,5.85,5.87,5.83,5.84,439000.0,5.7183,5.7379,5.6988,5.7086,439000.0
2012-06-11 12:10:00,5.84,5.86,5.83,5.83,250200.0,5.7086,5.7281,5.6988,5.6988,250200.0
2012-06-11 12:20:00,5.84,5.84,5.83,5.83,115800.0,5.7086,5.7086,5.6988,5.6988,115800.0
2012-06-11 12:30:00,5.83,5.84,5.82,5.84,248300.0,5.6988,5.7086,5.689,5.7086,248300.0
2012-06-11 12:40:00,5.83,5.86,5.83,5.85,213500.0,5.6988,5.7281,5.6988,5.7183,213500.0
2012-06-11 12:50:00,5.85,5.86,5.84,5.84,101100.0,5.7183,5.7281,5.7086,5.7086,101100.0
2012-06-11 13:00:00,5.84,5.85,5.83,5.85,118600.0,5.7086,5.7183,5.6988,5.7183,118600.0
2012-06-11 13:10:00,5.85,5.87,5.84,5.87,254100.0,5.7183,5.7379,5.7086,5.7379,254100.0
2012-06-11 13:20:00,5.87,5.87,5.84,5.84,236500.0,5.7379,5.7379,5.7086,5.7086,236500.0
2012-06-11 13:30:00,5.85,5.85,5.81,5.81,308800.0,5.7183,5.7183,5.6792,5.6792,308800.0
2012-06-11 13:40:00,5.82,5.82,5.79,5.81,269500.0,5.689,5.689,5.6597,5.6792,269500.0
2012-06-11 13:50:00,5.81,5.82,5.81,5.82,159500.0,5.6792,5.689,5.6792,5.689,159500.0
2012-06-11 14:00:00,5.82,5.82,5.75,5.78,456000.0,5.689,5.689,5.6206,5.6499,456000.0
2012-06-11 14:10:00,5.78,5.78,5.75,5.75,332300.0,5.6499,5.6499,5.6206,5.6206,332300.0
2012-06-11 14:20:00,5.75,5.8,5.75,5.79,472800.0,5.6206,5.6695,5.6206,5.6597,472800.0
2012-06-11 14:30:00,5.79,5.82,5.78,5.81,225800.0,5.6597,5.689,5.6499,5.6792,225800.0
2012-06-11 14:40:00,5.82,5.83,5.8,5.82,507200.0,5.689,5.6988,5.6695,5.689,507200.0
2012-06-11 14:50:00,5.82,5.83,5.81,5.83,398000.0,5.689,5.6988,5.6792,5.6988,398000.0
2012-06-11 15:00:00,5.83,5.83,5.8,5.82,299200.0,5.6988,5.6988,5.6695,5.689,299200.0
2012-06-11 15:10:00,5.82,5.82,5.75,5.75,511500.0,5.689,5.689,5.6206,5.6206,511500.0
2012-06-11 15:20:00,5.75,5.76,5.71,5.73,568000.0,5.6206,5.6304,5.5815,5.601,568000.0
2012-06-11 15:30:00,5.73,5.75,5.72,5.73,403500.0,5.601,5.6206,5.5913,5.601,403500.0
2012-06-11 15:40:00,5.73,5.76,5.72,5.73,550700.0,5.601,5.6304,5.5913,5.601,550700.0
2012-06-11 15:50:00,5.73,5.74,5.7,5.71,1402900.0,5.601,5.6108,5.5717,5.5815,1402900.0
2012-06-12 09:30:00,5.73,5.85,5.72,5.84,1104700.0,5.601,5.7183,5.5913,5.7086,1104700.0
2012-06-12 09:40:00,5.83,5.86,5.8,5.84,882200.0,5.6988,5.7281,5.6695,5.7086,882200.0
2012-06-12 09:50:00,5.84,5.88,5.78,5.78,743000.0,5.7086,5.7477,5.6499,5.6499,743000.0
2012-06-12 10:00:00,5.79,5.82,5.75,5.76,675900.0,5.6597,5.689,5.6206,5.6304,675900.0
2012-06-12 10:10:00,5.77,5.78,5.73,5.75,778000.0,5.6401,5.6499,5.601,5.6206,778000.0
2012-06-12 10:20:00,5.74,5.77,5.72,5.76,348400.0,5.6108,5.6401,5.5913,5.6304,348400.0
2012-06-12 10:30:00,5.76,5.76,5.74,5.75,230900.0,5.6304,5.6304,5.6108,5.6206,230900.0
2012-06-12 10:40:00,5.75,5.79,5.74,5.79,471400.0,5.6206,5.6597,5.6108,5.6597,471400.0
2012-06-12 10:50:00,5.79,5.84,5.78,5.83,971300.0,5.6597,5.7086,5.6499,5.6988,971300.0
2012-06-12 11:00:00,5.83,5.91,5.82,5.89,1068000.0,5.6988,5.777,5.689,5.7574,1068000.0
2012-06-12 11:10:00,5.89,5.93,5.88,5.88,746700.0,5.7574,5.7965,5.7477,5.7477,746700.0
2012-06-12 11:20:00,5.89,5.91,5.88,5.89,510100.0,5.7574,5.777,5.7477,5.7574,510100.0
2012-06-12 11:30:00,5.88,5.89,5.88,5.89,221900.0,5.7477,5.7574,5.7477,5.7574,221900.0
2012-06-12 11:40:00,5.89,5.89,5.85,5.86,304900.0,5.7574,5.7574,5.7183,5.7281,304900.0
2012-06-12 11:50:00,5.86,5.86,5.82,5.82,282200.0,5.7281,5.7281,5.689,5.689,282200.0
2012-06-12 12:00:00,5.82,5.84,5.82,5.83,389200.0,5.689,5.7086,5.689,5.6988,389200.0
2012-06-12 12:10:00,5.82,5.82,5.79,5.82,365300.0,5.689,5.689,5.6597,5.689,365300.0
2012-06-12 12:20:00,5.82,5.85,5.81,5.81,422000.0,5.689,5.7183,5.6792,5.6792,422000.0
2012-06-12 12:30:00,5.82,5.84,5.81,5.84,115200.0,5.689,5.7086,5.6792,5.7086,115200.0
2012-06-12 12:40:00,5.84,5.84,5.81,5.82,174100.0,5.7086,5.7086,5.6792,5.689,174100.0
2012-06-12 12:50:00,5.82,5.84,5.81,5.84,110000.0,5.689,5.7086,5.6792,5.7086,110000.0
2012-06-12 13:00:00,5.83,5.84,5.82,5.83,257300.0,5.6988,5.7086,5.689,5.6988,257300.0
2012-06-12 13:10:00,5.82,5.85,5.82,5.84,591300.0,5.689,5.7183,5.689,5.7086,591300.0
2012-06-12 13:20:00,5.84,5.85,5.83,5.83,289800.0,5.7086,5.7183,5.6988,5.6988,289800.0
2012-06-12 13:30:00,5.84,5.85,5.82,5.84,330000.0,5.7086,5.7183,5.689,5.7086,330000.0
2012-06-12 13:40:00,5.85,5.85,5.83,5.85,111900.0,5.7183,5.7183,5.6988,5.7183,111900.0
2012-06-12 13:50:00,5.84,5.85,5.83,5.85,455900.0,5.7086,5.7183,5.6988,5.7183,455900.0
2012-06-12 14:00:00,5.85,5.87,5.84,5.86,342300.0,5.7183,5.7379,5.7086,5.7281,342300.0
2012-06-12 14:10:00,5.86,5.88,5.84,5.88,453400.0,5.7281,5.7477,5.7086,5.7477,453400.0
2012-06-12 14:20:00,5.88,5.88,5.85,5.86,149000.0,5.7477,5.7477,5.7183,5.7281,149000.0
2012-06-12 14:30:00,5.86,5.89,5.85,5.87,528300.0,5.7281,5.7574,5.7183,5.7379,528300.0
2012-06-12 14:40:00,5.88,5.88,5.86,5.88,283800.0,5.7477,5.7477,5.7281,5.7477,283800.0
2012-06-12 14:50:00,5.88,5.89,5.87,5.89,233600.0,5.7477,5.7574,5.7379,5.7574,233600.0
2012-06-12 15:00:00,5.89,5.91,5.88,5.91,335900.0,5.7574,5.777,5.7477,5.777,335900.0
2012-06-12 15:10:00,5.91,5.91,5.89,5.89,320500.0,5.777,5.777,5.7574,5.7574,320500.0
2012-06-12 15:20:00,5.9,5.93,5.88,5.93,538400.0,5.7672,5.7965,5.7477,5.7965,538400.0
2012-06-12 15:30:00,5.93,5.93,5.9,5.91,328200.0,5.7965,5.7965,5.7672,5.777,328200.0
2012-06-12 15:40:00,5.9,5.94,5.9,5.91,802400.0,5.7672,5.8063,5.7672,5.777,802400.0
2012-06-12 15:50:00,5.92,5.94,5.89,5.92,2432600.0,5.7868,5.8063,5.7574,5.7868,2432600.0
2012-06-13 09:30:00,5.91,5.94,5.81,5.9,1123800.0,5.777,5.8063,5.6792,5.7672,1123800.0
2012-06-13 09:40:00,5.9,5.99,5.88,5.91,1257100.0,5.7672,5.8552,5.7477,5.777,1257100.0
2012-06-13 09:50:00,5.92,5.92,5.87,5.91,475900.0,5.7868,5.7868,5.7379,5.777,475900.0
2012-06-13 10:00:00,5.91,5.93,5.88,5.91,496800.0,5.777,5.7965,5.7477,5.777,496800.0
2012-06-13 10:10:00,5.92,5.96,5.91,5.93,487900.0,5.7868,5.8259,5.777,5.7965,487900.0
2012-06-13 10:20:00,5.93,5.94,5.91,5.93,263100.0,5.7965,5.8063,5.777,5.7965,263100.0
2012-06-13 10:30:00,5.93,5.99,5.93,5.98,1346200.0,5.7965,5.8552,5.7965,5.8454,1346200.0
2012-06-13 10:40:00,5.98,5.99,5.95,5.95,643300.0,5.8454,5.8552,5.8161,5.8161,643300.0
2012-06-13 10:50:00,5.95,5.98,5.95,5.98,514900.0,5.8161,5.8454,5.8161,5.8454,514900.0
2012-06-13 11:00:00,5.98,5.98,5.94,5.95,925400.0,5.8454,5.8454,5.8063,5.8161,925400.0
2012-06-13 11:10:00,5.94,5.96,5.94,5.94,895400.0,5.8063,5.8259,5.8063,5.8063,895400.0
2012-06-13 11:20:00,5.94,5.97,5.94,5.96,1246100.0,5.8063,5.8356,5.8063,5.8259,1246100.0
2012-06-13 11:30:00,5.96,5.98,5.95,5.95,1352200.0,5.8259,5.8454,5.8161,5.8161,1352200.0
2012-06-13 11:40:00,5.95,5.96,5.92,5.93,1143300.0,5.8161,5.8259,5.7868,5.7965,1143300.0
2012-06-13 11:50:00,5.93,5.94,5.89,5.91,1093500.0,5.7965,5.8063,5.7574,5.777,1093500.0
2012-06-13 12:00:00,5.91,5.92,5.87,5.87,721200.0,5.777,5.7868,5.7379,5.7379,721200.0
2012-06-13 12:10:00,5.87,5.9,5.87,5.9,590200.0,5.7379,5.7672,5.7379,5.7672,590200.0
2012-06-13 12:20:00,5.9,5.91,5.88,5.9,483400.0,5.7672,5.777,5.7477,5.7672,483400.0
2012-06-13 12:30:00,5.91,5.94,5.9,5.94,628000.0,5.777,5.8063,5.7672,5.8063,628000.0
2012-06-13 12:40:00,5.94,5.96,5.93,5.95,1157000.0,5.8063,5.8259,5.7965,5.8161,1157000.0
2012-06-13 12:50:00,5.95,5.96,5.93,5.95,1749800.0,5.8161,5.8259,5.7965,5.8161,1749800.0
2012-06-13 13:00:00,5.95,5.96,5.94,5.95,400500.0,5.8161,5.8259,5.8063,5.8161,400500.0
2012-06-13 13:10:00,5.95,5.95,5.93,5.94,199000.0,5.8161,5.8161,5.7965,5.8063,199000.0
2012-06-13 13:20:00,5.94,5.97,5.93,5.97,360500.0,5.8063,5.8356,5.7965,5.8356,360500.0
2012-06-13 13:30:00,5.97,5.97,5.95,5.97,382000.0,5.8356,5.8356,5.8161,5.8356,382000.0
2012-06-13 13:40:00,5.97,5.98,5.95,5.96,776300.0,5.8356,5.8454,5.8161,5.8259,776300.0
2012-06-13 13:50:00,5.96,5.97,5.94,5.94,657700.0,5.8259,5.8356,5.8063,5.8063,657700.0
2012-06-13 14:00:00,5.94,5.96,5.93,5.93,605800.0,5.8063,5.8259,5.7965,5.7965,605800.0
2012-06-13 14:10:00,5.94,5.94,5.92,5.93,804900.0,5.8063,5.8063,5.7868,5.7965,804900.0
2012-06-13 14:20:00,5.93,5.94,5.92,5.92,660100.0,5.7965,5.8063,5.7868,5.7868,660100.0
2012-06-13 14:30:00,5.92,5.93,5.91,5.92,195900.0,5.7868,5.7965,5.777,5.7868,195900.0
2012-06-13 14:40:00,5.92,5.92,5.87,5.89,324600.0,5.7868,5.7868,5.7379,5.7574,324600.0
2012-06-13 14:50:00,5.9,5.91,5.89,5.89,248100.0,5.7672,5.777,5.7574,5.7574,248100.0
2012-06-13 15:00:00,5.89,5.9,5.87,5.88,394400.0,5.7574,5.7672,5.7379,5.7477,394400.0
2012-06-13 15:10:00,5.88,5.89,5.85,5.85,789400.0,5.7477,5.7574,5.7183,5.7183,789400.0
2012-06-13 15:20:00,5.85,5.87,5.84,5.85,717200.0,5.7183,5.7379,5.7086,5.7183,717200.0
2012-06-13 15:30:00,5.86,5.87,5.85,5.85,390900.0,5.7281,5.7379,5.7183,5.7183,390900.0
2012-06-13 15:40:00,5.85,5.86,5.85,5.86,470100.0,5.7183,5.7281,5.7183,5.7281,470100.0
2012-06-13 15:50:00,5.86,5.87,5.83,5.86,2336100.0,5.7281,5.7379,5.6988,5.7281,2336100.0
2012-06-14 09:30:00,5.87,5.89,5.78,5.79,791800.0,5.7379,5.7574,5.6499,5.6597,791800.0
2012-06-14 09:40:00,5.78,5.79,5.72,5.76,730600.0,5.6499,5.6597,5.5913,5.6304,730600.0
2012-06-14 09:50:00,5.75,5.84,5.74,5.83,470000.0,5.6206,5.7086,5.6108,5.6988,470000.0
2012-06-14 10:00:00,5.82,5.83,5.79,5.81,625600.0,5.689,5.6988,5.6597,5.6792,625600.0
2012-06-14 10:10:00,5.81,5.82,5.79,5.81,910900.0,5.6792,5.689,5.6597,5.6792,910900.0
2012-06-14 10:20:00,5.81,5.81,5.78,5.79,863400.0,5.6792,5.6792,5.6499,5.6597,863400.0
2012-06-14 10:30:00,5.79,5.79,5.76,5.76,382800.0,5.6597,5.6597,5.6304,5.6304,382800.0
2012-06-14 10:40:00,5.77,5.81,5.76,5.8,405000.0,5.6401,5.6792,5.6304,5.6695,405000.0
2012-06-14 10:50:00,5.8,5.84,5.79,5.82,1477700.0,5.6695,5.7086,5.6597,5.689,1477700.0
2012-06-14 11:00:00,5.82,5.82,5.8,5.81,2040000.0,5.689,5.689,5.6695,5.6792,2040000.0
2012-06-14 11:10:00,5.81,5.85,5.81,5.83,1609500.0,5.6792,5.7183,5.6792,5.6988,1609500.0
2012-06-14 11:20:00,5.83,5.84,5.82,5.83,844000.0,5.6988,5.7086,5.689,5.6988,844000.0
2012-06-14 11:30:00,5.83,5.83,5.8,5.82,332100.0,5.6988,5.6988,5.6695,5.689,332100.0
2012-06-14 11:40:00,5.82,5.82,5.8,5.81,193800.0,5.689,5.689,5.6695,5.6792,193800.0
2012-06-14 11:50:00,5.8,5.83,5.79,5.8,566400.0,5.6695,5.6988,5.6597,5.6695,566400.0
2012-06-14 12:00:00,5.8,5.81,5.8,5.81,238400.0,5.6695,5.6792,5.6695,5.6792,238400.0
2012-06-14 12:10:00,5.8,5.83,5.8,5.83,497600.0,5.6695,5.6988,5.6695,5.6988,497600.0
2012-06-14 12:20:00,5.83,5.85,5.82,5.82,644600.0,5.6988,5.7183,5.689,5.689,644600.0
2012-06-14 12:30:00,5.82,5.82,5.81,5.82,353600.0,5.689,5.689,5.6792,5.689,353600.0
2012-06-14 12:40:00,5.82,5.83,5.81,5.83,377700.0,5.689,5.6988,5.6792,5.6988,377700.0
2012-06-14 12:50:00,5.82,5.83,5.82,5.82,191500.0,5.689,5.6988,5.689,5.689,191500.0
2012-06-14 13:00:00,5.82,5.85,5.82,5.84,162800.0,5.689,5.7183,5.689,5.7086,162800.0
2012-06-14 13:10:00,5.85,5.85,5.82,5.84,705500.0,5.7183,5.7183,5.689,5.7086,705500.0
2012-06-14 13:20:00,5.83,5.84,5.82,5.82,388300.0,5.6988,5.7086,5.689,5.689,388300.0
2012-06-14 13:30:00,5.82,5.83,5.8,5.8,769200.0,5.689,5.6988,5.6695,5.6695,769200.0
2012-06-14 13:40:00,5.8,5.81,5.78,5.78,694800.0,5.6695,5.6792,5.6499,5.6499,694800.0
2012-06-14 13:50:00,5.79,5.79,5.73,5.73,1066300.0,5.6597,5.6597,5.601,5.601,1066300.0
2012-06-14 14:00:00,5.73,5.75,5.71,5.73,1379200.0,5.601,5.6206,5.5815,5.601,1379200.0
2012-06-14 14:10:00,5.73,5.74,5.71,5.73,633500.0,5.601,5.6108,5.5815,5.601,633500.0
2012-06-14 14:20:00,5.73,5.73,5.71,5.72,308100.0,5.601,5.601,5.5815,5.5913,308100.0
2012-06-14 14:30:00,5.71,5.72,5.69,5.72,514300.0,5.5815,5.5913,5.5619,5.5913,514300.0
2012-06-14 14:40:00,5.72,5.72,5.69,5.7,298100.0,5.5913,5.5913,5.5619,5.5717,298100.0
2012-06-14 14:50:00,5.69,5.71,5.69,5.7,238800.0,5.5619,5.5815,5.5619,5.5717,238800.0
2012-06-14 15:00:00,5.7,5.74,5.68,5.71,3695900.0,5.5717,5.6108,5.5522,5.5815,3695900.0
2012-06-14 15:10:00,5.7,5.74,5.68,5.68,1270600.0,5.5717,5.6108,5.5522,5.5522,1270600.0
2012-06-14 15:20:00,5.68,5.7,5.65,5.69,1398100.0,5.5522,5.5717,5.5228,5.5619,1398100.0
2012-06-14 15:30:00,5.69,5.77,5.68,5.77,712400.0,5.5619,5.6401,5.5522,5.6401,712400.0
2012-06-14 15:40:00,5.77,5.77,5.74,5.77,1214300.0,5.6401,5.6401,5.6108,5.6401,1214300.0
2012-06-14 15:50:00,5.77,5.78,5.75,5.75,1584200.0,5.6401,5.6499,5.6206,5.6206,1584200.0
2012-06-15 09:30:00,5.77,5.8,5.69,5.71,1872500.0,5.6401,5.6695,5.5619,5.5815,1872500.0
2012-06-15 09:40:00,5.72,5.77,5.71,5.75,318500.0,5.5913,5.6401,5.5815,5.6206,318500.0
2012-06-15 09:50:00,5.76,5.77,5.73,5.74,246000.0,5.6304,5.6401,5.601,5.6108,246000.0
2012-06-15 10:00:00,5.74,5.8,5.74,5.78,801300.0,5.6108,5.6695,5.6108,5.6499,801300.0
2012-06-15 10:10:00,5.78,5.8,5.74,5.74,343600.0,5.6499,5.6695,5.6108,5.6108,343600.0
2012-06-15 10:20:00,5.74,5.76,5.72,5.72,295600.0,5.6108,5.6304,5.5913,5.5913,295600.0
2012-06-15 10:30:00,5.72,5.73,5.7,5.71,502500.0,5.5913,5.601,5.5717,5.5815,502500.0
2012-06-15 10:40:00,5.71,5.73,5.7,5.73,255500.0,5.5815,5.601,5.5717,5.601,255500.0
2012-06-15 10:50:00,5.72,5.73,5.71,5.71,339900.0,5.5913,5.601,5.5815,5.5815,339900.0
2012-06-15 11:00:00,5.71,5.73,5.7,5.71,442700.0,5.5815,5.601,5.5717,5.5815,442700.0
2012-06-15 11:10:00,5.72,5.75,5.71,5.73,2732400.0,5.5913,5.6206,5.5815,5.601,2732400.0
2012-06-15 11:20:00,5.74,5.75,5.72,5.74,526200.0,5.6108,5.6206,5.5913,5.6108,526200.0
2012-06-15 11:30:00,5.73,5.75,5.73,5.75,1778200.0,5.601,5.6206,5.601,5.6206,1778200.0
2012-06-15 11:40:00,5.75,5.75,5.74,5.75,748000.0,5.6206,5.6206,5.6108,5.6206,748000.0
2012-06-15 11:50:00,5.74,5.75,5.71,5.71,545200.0,5.6108,5.6206,5.5815,5.5815,545200.0
2012-06-15 12:00:00,5.72,5.73,5.71,5.72,409600.0,5.5913,5.601,5.5815,5.5913,409600.0
2012-06-15 12:10:00,5.72,5.73,5.71,5.71,289600.0,5.5913,5.601,5.5815,5.5815,289600.0
2012-06-15 12:20:00,5.72,5.73,5.71,5.72,508600.0,5.5913,5.601,5.5815,5.5913,508600.0
2012-06-15 12:30:00,5.72,5.74,5.72,5.74,403100.0,5.5913,5.6108,5.5913,5.6108,403100.0
2012-06-15 12:40:00,5.73,5.74,5.73,5.74,157700.0,5.601,5.6108,5.601,5.6108,157700.0
2012-06-15 12:50:00,5.74,5.76,5.73,5.76,540500.0,5.6108,5.6304,5.601,5.6304,540500.0
2012-06-15 13:00:00,5.76,5.78,5.75,5.76,368300.0,5.6304,5.6499,5.6206,5.6304,368300.0
2012-06-15 13:10:00,5.76,5.78,5.76,5.76,325400.0,5.6304,5.6499,5.6304,5.6304,325400.0
2012-06-15 13:20:00,5.76,5.77,5.74,5.75,1001900.0,5.6304,5.6401,5.6108,5.6206,1001900.0
2012-06-15 13:30:00,5.75,5.75,5.72,5.74,309300.0,5.6206,5.6206,5.5913,5.6108,309300.0
2012-06-15 13:40:00,5.74,5.76,5.73,5.75,586200.0,5.6108,5.6304,5.601,5.6206,586200.0
2012-06-15 13:50:00,5.75,5.76,5.74,5.76,535200.0,5.6206,5.6304,5.6108,5.6304,535200.0
2012-06-15 14:00:00,5.75,5.78,5.75,5.78,152500.0,5.6206,5.6499,5.6206,5.6499,152500.0
2012-06-15 14:10:00,5.78,5.78,5.77,5.78,53500.0,5.6499,5.6499,5.6401,5.6499,53500.0
2012-06-15 14:20:00,5.77,5.8,5.77,5.8,460200.0,5.6401,5.6695,5.6401,5.6695,460200.0
2012-06-15 14:30:00,5.8,5.82,5.79,5.82,302400.0,5.6695,5.689,5.6597,5.689,302400.0
2012-06-15 14:40:00,5.82,5.82,5.79,5.79,387100.0,5.689,5.689,5.6597,5.6597,387100.0
2012-06-15 14:50:00,5.79,5.8,5.76,5.77,370800.0,5.6597,5.6695,5.6304,5.6401,370800.0
2012-06-15 15:00:00,5.78,5.8,5.77,5.8,258600.0,5.6499,5.6695,5.6401,5.6695,258600.0
2012-06-15 15:10:00,5.79,5.82,5.79,5.81,324300.0,5.6597,5.689,5.6597,5.6792,324300.0
2012-06-15 15:20:00,5.81,5.82,5.81,5.82,242000.0,5.6792,5.689,5.6792,5.689,242000.0
2012-06-15 15:30:00,5.82,5.82,5.81,5.82,230500.0,5.689,5.689,5.6792,5.689,230500.0
2012-06-15 15:40:00,5.82,5.82,5.81,5.82,599400.0,5.689,5.689,5.6792,5.689,599400.0
2012-06-15 15:50:00,5.82,5.9,5.82,5.89,3303500.0,5.689,5.7672,5.689,5.7574,3303500.0
2012-06-18 09:30:00,5.81,5.92,5.81,5.9,883800.0,5.6792,5.7868,5.6792,5.7672,883800.0
2012-06-18 09:40:00,5.9,5.93,5.88,5.89,550400.0,5.7672,5.7965,5.7477,5.7574,550400.0
2012-06-18 09:50:00,5.89,5.9,5.86,5.9,330600.0,5.7574,5.7672,5.7281,5.7672,330600.0
2012-06-18 10:00:00,5.89,5.92,5.87,5.87,1052600.0,5.7574,5.7868,5.7379,5.7379,1052600.0
2012-06-18 10:10:00,5.87,5.89,5.85,5.89,896700.0,5.7379,5.7574,5.7183,5.7574,896700.0
2012-06-18 10:20:00,5.88,5.91,5.88,5.91,200400.0,5.7477,5.777,5.7477,5.777,200400.0
2012-06-18 10:30:00,5.91,5.91,5.87,5.87,611700.0,5.777,5.777,5.7379,5.7379,611700.0
2012-06-18 10:40:00,5.87,5.91,5.87,5.91,326300.0,5.7379,5.777,5.7379,5.777,326300.0
2012-06-18 10:50:00,5.91,5.92,5.87,5.88,827300.0,5.777,5.7868,5.7379,5.7477,827300.0
2012-06-18 11:00:00,5.88,5.89,5.86,5.86,245100.0,5.7477,5.7574,5.7281,5.7281,245100.0
2012-06-18 11:10:00,5.86,5.89,5.86,5.86,470000.0,5.7281,5.7574,5.7281,5.7281,470000.0
2012-06-18 11:20:00,5.85,5.9,5.85,5.89,255600.0,5.7183,5.7672,5.7183,5.7574,255600.0
2012-06-18 11:30:00,5.88,5.9,5.87,5.88,600900.0,5.7477,5.7672,5.7379,5.7477,600900.0
2012-06-18 11:40:00,5.88,5.91,5.87,5.89,523200.0,5.7477,5.777,5.7379,5.7574,523200.0
2012-06-18 11:50:00,5.89,5.91,5.88,5.91,392600.0,5.7574,5.777,5.7477,5.777,392600.0
2012-06-18 12:00:00,5.91,5.94,5.91,5.92,1214400.0,5.777,5.8063,5.777,5.7868,1214400.0
2012-06-18 12:10:00,5.91,5.92,5.91,5.92,55900.0,5.777,5.7868,5.777,5.7868,55900.0
2012-06-18 12:20:00,5.91,5.95,5.91,5.93,673300.0,5.777,5.8161,5.777,5.7965,673300.0
2012-06-18 12:30:00,5.93,5.94,5.91,5.92,428600.0,5.7965,5.8063,5.777,5.7868,428600.0
2012-06-18 12:40:00,5.92,5.93,5.92,5.93,170300.0,5.7868,5.7965,5.7868,5.7965,170300.0
2012-06-18 12:50:00,5.93,5.95,5.92,5.93,382100.0,5.7965,5.8161,5.7868,5.7965,382100.0
2012-06-18 13:00:00,5.93,5.94,5.92,5.94,288800.0,5.7965,5.8063,5.7868,5.8063,288800.0
2012-06-18 13:10:00,5.93,5.95,5.93,5.93,323600.0,5.7965,5.8161,5.7965,5.7965,323600.0
2012-06-18 13:20:00,5.93,5.95,5.93,5.94,198900.0,5.7965,5.8161,5.7965,5.8063,198900.0
2012-06-18 13:30:00,5.95,5.95,5.93,5.95,163700.0,5.8161,5.8161,5.7965,5.8161,163700.0
2012-06-18 13:40:00,5.95,5.95,5.94,5.94,72100.0,5.8161,5.8161,5.8063,5.8063,72100.0
2012-06-18 13:50:00,5.95,5.98,5.93,5.98,522400.0,5.8161,5.8454,5.7965,5.8454,522400.0
2012-06-18 14:00:00,5.98,5.98,5.94,5.97,377300.0,5.8454,5.8454,5.8063,5.8356,377300.0
2012-06-18 14:10:00,5.96,5.99,5.96,5.99,500700.0,5.8259,5.8552,5.8259,5.8552,500700.0
2012-06-18 14:20:00,5.99,6.0,5.98,5.98,878900.0,5.8552,5.865,5.8454,5.8454,878900.0
2012-06-18 14:30:00,5.98,5.99,5.98,5.99,108600.0,5.8454,5.8552,5.8454,5.8552,108600.0
2012-06-18 14:40:00,5.98,5.99,5.96,5.97,234100.0,5.8454,5.8552,5.8259,5.8356,234100.0
2012-06-18 14:50:00,5.96,5.97,5.95,5.96,128500.0,5.8259,5.8356,5.8161,5.8259,128500.0
2012-06-18 15:00:00,5.95,5.97,5.95,5.97,276700.0,5.8161,5.8356,5.8161,5.8356,276700.0
2012-06-18 15:10:00,5.97,5.97,5.93,5.94,275500.0,5.8356,5.8356,5.7965,5.8063,275500.0
2012-06-18 15:20:00,5.94,5.95,5.93,5.95,289400.0,5.8063,5.8161,5.7965,5.8161,289400.0
2012-06-18 15:30:00,5.95,5.96,5.92,5.94,980300.0,5.8161,5.8259,5.7868,5.8063,980300.0
2012-06-18 15:40:00,5.94,5.95,5.91,5.94,566800.0,5.8063,5.8161,5.777,5.8063,566800.0
2012-06-18 15:50:00,5.94,5.95,5.92,5.94,1372800.0,5.8063,5.8161,5.7868,5.8063,1372800.0
2012-06-19 09:30:00,6.02,6.05,5.98,6.02,1260000.0,5.8845,5.9138,5.8454,5.8845,1260000.0
2012-06-19 09:40:00,6.03,6.04,6.0,6.03,872400.0,5.8943,5.9041,5.865,5.8943,872400.0
2012-06-19 09:50:00,6.04,6.08,6.03,6.06,937500.0,5.9041,5.9432,5.8943,5.9236,937500.0
2012-06-19 10:00:00,6.06,6.11,6.05,6.07,1904100.0,5.9236,5.9725,5.9138,5.9334,1904100.0
2012-06-19 10:10:00,6.07,6.1,6.06,6.1,816000.0,5.9334,5.9627,5.9236,5.9627,816000.0
2012-06-19 10:20:00,6.09,6.11,6.09,6.1,1121700.0,5.9529,5.9725,5.9529,5.9627,1121700.0
2012-06-19 10:30:00,6.1,6.13,6.08,6.12,984400.0,5.9627,5.992,5.9432,5.9823,984400.0
2012-06-19 10:40:00,6.12,6.12,6.08,6.1,890200.0,5.9823,5.9823,5.9432,5.9627,890200.0
2012-06-19 10:50:00,6.1,6.1,6.09,6.1,223200.0,5.9627,5.9627,5.9529,5.9627,223200.0
2012-06-19 11:00:00,6.1,6.11,6.09,6.1,399400.0,5.9627,5.9725,5.9529,5.9627,399400.0
2012-06-19 11:10:00,6.1,6.12,6.09,6.11,507100.0,5.9627,5.9823,5.9529,5.9725,507100.0
2012-06-19 11:20:00,6.1,6.11,6.1,6.11,106600.0,5.9627,5.9725,5.9627,5.9725,106600.0
2012-06-19 11:30:00,6.11,6.11,6.09,6.1,570200.0,5.9725,5.9725,5.9529,5.9627,570200.0
2012-06-19 11:40:00,6.11,6.11,6.09,6.09,256600.0,5.9725,5.9725,5.9529,5.9529,256600.0
2012-06-19 11:50:00,6.09,6.12,6.09,6.12,312200.0,5.9529,5.9823,5.9529,5.9823,312200.0
2012-06-19 12:00:00,6.12,6.12,6.11,6.12,96700.0,5.9823,5.9823,5.9725,5.9823,96700.0
2012-06-19 12:10:00,6.12,6.12,6.11,6.12,78400.0,5.9823,5.9823,5.9725,5.9823,78400.0
2012-06-19 12:20:00,6.11,6.12,6.11,6.12,72000.0,5.9725,5.9823,5.9725,5.9823,72000.0
2012-06-19 12:30:00,6.12,6.12,6.1,6.11,261800.0,5.9823,5.9823,5.9627,5.9725,261800.0
2012-06-19 12:40:00,6.1,6.11,6.1,6.11,95400.0,5.9627,5.9725,5.9627,5.9725,95400.0
2012-06-19 12:50:00,6.1,6.11,6.1,6.11,93900.0,5.9627,5.9725,5.9627,5.9725,93900.0
2012-06-19 13:00:00,6.11,6.11,6.08,6.1,397500.0,5.9725,5.9725,5.9432,5.9627,397500.0
2012-06-19 13:10:00,6.1,6.1,6.09,6.09,68700.0,5.9627,5.9627,5.9529,5.9529,68700.0
2012-06-19 13:20:00,6.09,6.1,6.09,6.09,116500.0,5.9529,5.9627,5.9529,5.9529,116500.0
2012-06-19 13:30:00,6.1,6.11,6.09,6.11,263700.0,5.9627,5.9725,5.9529,5.9725,263700.0
2012-06-19 13:40:00,6.11,6.12,6.1,6.12,236900.0,5.9725,5.9823,5.9627,5.9823,236900.0
2012-06-19 13:50:00,6.12,6.12,6.11,6.12,241300.0,5.9823,5.9823,5.9725,5.9823,241300.0
2012-06-19 14:00:00,6.12,6.12,6.11,6.12,210900.0,5.9823,5.9823,5.9725,5.9823,210900.0
2012-06-19 14:10:00,6.12,6.15,6.11,6.15,980100.0,5.9823,6.0116,5.9725,6.0116,980100.0
2012-06-19 14:20:00,6.14,6.15,6.12,6.12,474500.0,6.0018,6.0116,5.9823,5.9823,474500.0
2012-06-19 14:30:00,6.12,6.13,6.09,6.1,537700.0,5.9823,5.992,5.9529,5.9627,537700.0
2012-06-19 14:40:00,6.11,6.12,6.09,6.1,420600.0,5.9725,5.9823,5.9529,5.9627,420600.0
2012-06-19 14:50:00,6.09,6.13,6.09,6.13,323500.0,5.9529,5.992,5.9529,5.992,323500.0
2012-06-19 15:00:00,6.13,6.13,6.1,6.13,382400.0,5.992,5.992,5.9627,5.992,382400.0
2012-06-19 15:10:00,6.13,6.15,6.12,6.14,525400.0,5.992,6.0116,5.9823,6.0018,525400.0
2012-06-19 15:20:00,6.13,6.14,6.12,6.12,276500.0,5.992,6.0018,5.9823,5.9823,276500.0
2012-06-19 15:30:00,6.13,6.14,6.11,6.14,613200.0,5.992,6.0018,5.9725,6.0018,613200.0
2012-06-19 15:40:00,6.14,6.14,6.11,6.12,756700.0,6.0018,6.0018,5.9725,5.9823,756700.0
2012-06-19 15:50:00,6.12,6.13,6.09,6.1,2621000.0,5.9823,5.992,5.9529,5.9627,2621000.0
2012-06-20 09:30:00,6.12,6.15,6.09,6.11,971100.0,5.9823,6.0116,5.9529,5.9725,971100.0
2012-06-20 09:40:00,6.11,6.14,6.11,6.13,433400.0,5.9725,6.0018,5.9725,5.992,433400.0
2012-06-20 09:50:00,6.14,6.19,6.12,6.19,1507400.0,6.0018,6.0507,5.9823,6.0507,1507400.0
2012-06-20 10:00:00,6.19,6.2,6.13,6.15,1221000.0,6.0507,6.0605,5.992,6.0116,1221000.0
2012-06-20 10:10:00,6.15,6.18,6.15,6.18,196200.0,6.0116,6.0409,6.0116,6.0409,196200.0
2012-06-20 10:20:00,6.17,6.18,6.17,6.18,132600.0,6.0311,6.0409,6.0311,6.0409,132600.0
2012-06-20 10:30:00,6.18,6.19,6.12,6.13,888700.0,6.0409,6.0507,5.9823,5.992,888700.0
2012-06-20 10:40:00,6.12,6.14,6.12,6.14,293300.0,5.9823,6.0018,5.9823,6.0018,293300.0
2012-06-20 10:50:00,6.14,6.15,6.11,6.12,953000.0,6.0018,6.0116,5.9725,5.9823,953000.0
2012-06-20 11:00:00,6.11,6.13,6.1,6.12,461900.0,5.9725,5.992,5.9627,5.9823,461900.0
2012-06-20 11:10:00,6.12,6.14,6.11,6.13,303500.0,5.9823,6.0018,5.9725,5.992,303500.0
2012-06-20 11:20:00,6.14,6.14,6.12,6.12,265100.0,6.0018,6.0018,5.9823,5.9823,265100.0
2012-06-20 11:30:00,6.13,6.16,6.13,6.15,455100.0,5.992,6.0214,5.992,6.0116,455100.0
2012-06-20 11:40:00,6.15,6.15,6.13,6.14,267400.0,6.0116,6.0116,5.992,6.0018,267400.0
2012-06-20 11:50:00,6.14,6.14,6.13,6.13,56300.0,6.0018,6.0018,5.992,5.992,56300.0
2012-06-20 12:00:00,6.14,6.14,6.1,6.11,225400.0,6.0018,6.0018,5.9627,5.9725,225400.0
2012-06-20 12:10:00,6.11,6.12,6.08,6.08,791800.0,5.9725,5.9823,5.9432,5.9432,791800.0
2012-06-20 12:20:00,6.08,6.09,6.03,6.06,915500.0,5.9432,5.9529,5.8943,5.9236,915500.0
2012-06-20 12:30:00,6.06,6.08,6.0,6.04,1378700.0,5.9236,5.9432,5.865,5.9041,1378700.0
2012-06-20 12:40:00,6.04,6.12,6.03,6.1,749600.0,5.9041,5.9823,5.8943,5.9627,749600.0
2012-06-20 12:50:00,6.1,6.14,6.09,6.14,362500.0,5.9627,6.0018,5.9529,6.0018,362500.0
2012-06-20 13:00:00,6.14,6.18,6.12,6.17,621800.0,6.0018,6.0409,5.9823,6.0311,621800.0
2012-06-20 13:10:00,6.18,6.18,6.14,6.14,643500.0,6.0409,6.0409,6.0018,6.0018,643500.0
2012-06-20 13:20:00,6.13,6.17,6.13,6.14,589400.0,5.992,6.0311,5.992,6.0018,589400.0
2012-06-20 13:30:00,6.15,6.15,6.1,6.11,310500.0,6.0116,6.0116,5.9627,5.9725,310500.0
2012-06-20 13:40:00,6.11,6.15,6.1,6.15,314400.0,5.9725,6.0116,5.9627,6.0116,314400.0
2012-06-20 13:50:00,6.15,6.16,6.14,6.16,424300.0,6.0116,6.0214,6.0018,6.0214,424300.0
2012-06-20 14:00:00,6.16,6.16,6.1,6.11,556100.0,6.0214,6.0214,5.9627,5.9725,556100.0
2012-06-20 14:10:00,6.1,6.14,6.1,6.1,400900.0,5.9627,6.0018,5.9627,5.9627,400900.0
2012-06-20 14:20:00,6.1,6.12,6.08,6.1,412500.0,5.9627,5.9823,5.9432,5.9627,412500.0
2012-06-20 14:30:00,6.1,6.12,6.08,6.09,576700.0,5.9627,5.9823,5.9432,5.9529,576700.0
2012-06-20 14:40:00,6.09,6.11,6.04,6.06,792700.0,5.9529,5.9725,5.9041,5.9236,792700.0
2012-06-20 14:50:00,6.07,6.1,6.06,6.09,641900.0,5.9334,5.9627,5.9236,5.9529,641900.0
2012-06-20 15:00:00,6.09,6.1,6.06,6.07,719800.0,5.9529,5.9627,5.9236,5.9334,719800.0
2012-06-20 15:10:00,6.07,6.09,6.05,6.05,981700.0,5.9334,5.9529,5.9138,5.9138,981700.0
2012-06-20 15:20:00,6.05,6.08,6.05,6.07,612200.0,5.9138,5.9432,5.9138,5.9334,612200.0
2012-06-20 15:30:00,6.08,6.09,6.05,6.07,920900.0,5.9432,5.9529,5.9138,5.9334,920900.0
2012-06-20 15:40:00,6.07,6.08,6.05,6.05,1505100.0,5.9334,5.9432,5.9138,5.9138,1505100.0
2012-06-20 15:50:00,6.06,6.13,6.06,6.12,3991500.0,5.9236,5.992,5.9236,5.9823,3991500.0
2012-06-21 09:30:00,5.94,5.97,5.85,5.85,3378200.0,5.8063,5.8356,5.7183,5.7183,3378200.0
2012-06-21 09:40:00,5.85,5.86,5.81,5.83,2499000.0,5.7183,5.7281,5.6792,5.6988,2499000.0
2012-06-21 09:50:00,5.83,5.89,5.83,5.89,2044300.0,5.6988,5.7574,5.6988,5.7574,2044300.0
2012-06-21 10:00:00,5.88,5.89,5.84,5.86,2539100.0,5.7477,5.7574,5.7086,5.7281,2539100.0
2012-06-21 10:10:00,5.86,5.88,5.83,5.86,1753700.0,5.7281,5.7477,5.6988,5.7281,1753700.0
2012-06-21 10:20:00,5.85,5.87,5.78,5.8,2059300.0,5.7183,5.7379,5.6499,5.6695,2059300.0
2012-06-21 10:30:00,5.8,5.82,5.77,5.79,2707200.0,5.6695,5.689,5.6401,5.6597,2707200.0
2012-06-21 10:40:00,5.79,5.83,5.78,5.82,1366900.0,5.6597,5.6988,5.6499,5.689,1366900.0
2012-06-21 10:50:00,5.81,5.85,5.81,5.85,815200.0,5.6792,5.7183,5.6792,5.7183,815200.0
2012-06-21 11:00:00,5.84,5.85,5.77,5.79,1721800.0,5.7086,5.7183,5.6401,5.6597,1721800.0
2012-06-21 11:10:00,5.79,5.79,5.76,5.77,1163500.0,5.6597,5.6597,5.6304,5.6401,1163500.0
2012-06-21 11:20:00,5.77,5.79,5.75,5.75,1499600.0,5.6401,5.6597,5.6206,5.6206,1499600.0
2012-06-21 11:30:00,5.75,5.76,5.73,5.75,733700.0,5.6206,5.6304,5.601,5.6206,733700.0
2012-06-21 11:40:00,5.75,5.79,5.73,5.79,1136300.0,5.6206,5.6597,5.601,5.6597,1136300.0
2012-06-21 11:50:00,5.79,5.8,5.76,5.77,519200.0,5.6597,5.6695,5.6304,5.6401,519200.0
2012-06-21 12:00:00,5.77,5.79,5.76,5.78,395500.0,5.6401,5.6597,5.6304,5.6499,395500.0
2012-06-21 12:10:00,5.78,5.79,5.76,5.78,282700.0,5.6499,5.6597,5.6304,5.6499,282700.0
2012-06-21 12:20:00,5.78,5.78,5.73,5.74,754200.0,5.6499,5.6499,5.601,5.6108,754200.0
2012-06-21 12:30:00,5.74,5.76,5.73,5.76,382200.0,5.6108,5.6304,5.601,5.6304,382200.0
2012-06-21 12:40:00,5.76,5.76,5.74,5.76,444600.0,5.6304,5.6304,5.6108,5.6304,444600.0
2012-06-21 12:50:00,5.76,5.77,5.74,5.75,916000.0,5.6304,5.6401,5.6108,5.6206,916000.0
2012-06-21 13:00:00,5.75,5.75,5.71,5.72,909900.0,5.6206,5.6206,5.5815,5.5913,909900.0
2012-06-21 13:10:00,5.71,5.72,5.7,5.7,531400.0,5.5815,5.5913,5.5717,5.5717,531400.0
2012-06-21 13:20:00,5.7,5.71,5.67,5.7,1042400.0,5.5717,5.5815,5.5424,5.5717,1042400.0
2012-06-21 13:30:00,5.7,5.73,5.69,5.71,822900.0,5.5717,5.601,5.5619,5.5815,822900.0
2012-06-21 13:40:00,5.71,5.71,5.68,5.69,578300.0,5.5815,5.5815,5.5522,5.5619,578300.0
2012-06-21 13:50:00,5.69,5.72,5.68,5.7,1170900.0,5.5619,5.5913,5.5522,5.5717,1170900.0
2012-06-21 14:00:00,5.7,5.71,5.68,5.69,761200.0,5.5717,5.5815,5.5522,5.5619,761200.0
2012-06-21 14:10:00,5.69,5.7,5.67,5.67,334900.0,5.5619,5.5717,5.5424,5.5424,334900.0
2012-06-21 14:20:00,5.68,5.7,5.67,5.69,904200.0,5.5522,5.5717,5.5424,5.5619,904200.0
2012-06-21 14:30:00,5.69,5.71,5.68,5.71,451100.0,5.5619,5.5815,5.5522,5.5815,451100.0
2012-06-21 14:40:00,5.71,5.71,5.68,5.71,704700.0,5.5815,5.5815,5.5522,5.5815,704700.0
2012-06-21 14:50:00,5.71,5.71,5.69,5.7,851600.0,5.5815,5.5815,5.5619,5.5717,851600.0
2012-06-21 15:00:00,5.71,5.71,5.66,5.67,853600.0,5.5815,5.5815,5.5326,5.5424,853600.0
2012-06-21 15:10:00,5.67,5.67,5.63,5.63,859600.0,5.5424,5.5424,5.5033,5.5033,859600.0
2012-06-21 15:20:00,5.63,5.68,5.61,5.67,1341600.0,5.5033,5.5522,5.4837,5.5424,1341600.0
2012-06-21 15:30:00,5.67,5.67,5.61,5.63,1175300.0,5.5424,5.5424,5.4837,5.5033,1175300.0
2012-06-21 15:40:00,5.63,5.65,5.61,5.62,1619900.0,5.5033,5.5228,5.4837,5.4935,1619900.0
2012-06-21 15:50:00,5.63,5.65,5.62,5.64,3925000.0,5.5033,5.5228,5.4935,5.5131,3925000.0
2012-06-22 09:30:00,5.69,5.72,5.62,5.64,1161800.0,5.5619,5.5913,5.4935,5.5131,1161800.0
2012-06-22 09:40:00,5.64,5.64,5.56,5.57,1378900.0,5.5131,5.5131,5.4349,5.4446,1378900.0
2012-06-22 09:50:00,5.59,5.63,5.57,5.6,716200.0,5.4642,5.5033,5.4446,5.474,716200.0
2012-06-22 10:00:00,5.59,5.65,5.59,5.59,773900.0,5.4642,5.5228,5.4642,5.4642,773900.0
2012-06-22 10:10:00,5.59,5.6,5.56,5.57,720700.0,5.4642,5.474,5.4349,5.4446,720700.0
2012-06-22 10:20:00,5.57,5.59,5.55,5.55,749200.0,5.4446,5.4642,5.4251,5.4251,749200.0
2012-06-22 10:30:00,5.55,5.6,5.54,5.56,2100200.0,5.4251,5.474,5.4153,5.4349,2100200.0
2012-06-22 10:40:00,5.56,5.57,5.54,5.56,726700.0,5.4349,5.4446,5.4153,5.4349,726700.0
2012-06-22 10:50:00,5.56,5.57,5.55,5.56,205400.0,5.4349,5.4446,5.4251,5.4349,205400.0
2012-06-22 11:00:00,5.55,5.56,5.54,5.54,729500.0,5.4251,5.4349,5.4153,5.4153,729500.0
2012-06-22 11:10:00,5.54,5.55,5.54,5.55,343900.0,5.4153,5.4251,5.4153,5.4251,343900.0
2012-06-22 11:20:00,5.54,5.56,5.53,5.55,1093600.0,5.4153,5.4349,5.4055,5.4251,1093600.0
2012-06-22 11:30:00,5.55,5.6,5.55,5.6,707000.0,5.4251,5.474,5.4251,5.474,707000.0
2012-06-22 11:40:00,5.6,5.65,5.59,5.64,1481700.0,5.474,5.5228,5.4642,5.5131,1481700.0
2012-06-22 11:50:00,5.64,5.67,5.63,5.66,383400.0,5.5131,5.5424,5.5033,5.5326,383400.0
2012-06-22 12:00:00,5.67,5.69,5.64,5.64,794500.0,5.5424,5.5619,5.5131,5.5131,794500.0
2012-06-22 12:10:00,5.65,5.66,5.64,5.64,276800.0,5.5228,5.5326,5.5131,5.5131,276800.0
2012-06-22 12:20:00,5.65,5.66,5.63,5.65,915900.0,5.5228,5.5326,5.5033,5.5228,915900.0
2012-06-22 12:30:00,5.65,5.65,5.64,5.65,79300.0,5.5228,5.5228,5.5131,5.5228,79300.0
2012-06-22 12:40:00,5.64,5.66,5.64,5.66,379400.0,5.5131,5.5326,5.5131,5.5326,379400.0
2012-06-22 12:50:00,5.66,5.66,5.65,5.66,120900.0,5.5326,5.5326,5.5228,5.5326,120900.0
2012-06-22 13:00:00,5.66,5.67,5.65,5.67,304200.0,5.5326,5.5424,5.5228,5.5424,304200.0
2012-06-22 13:10:00,5.67,5.68,5.66,5.68,174800.0,5.5424,5.5522,5.5326,5.5522,174800.0
2012-06-22 13:20:00,5.68,5.68,5.67,5.68,206200.0,5.5522,5.5522,5.5424,5.5522,206200.0
2012-06-22 13:30:00,5.68,5.68,5.67,5.68,141700.0,5.5522,5.5522,5.5424,5.5522,141700.0
2012-06-22 13:40:00,5.68,5.7,5.67,5.7,395200.0,5.5522,5.5717,5.5424,5.5717,395200.0
2012-06-22 13:50:00,5.69,5.7,5.67,5.69,431400.0,5.5619,5.5717,5.5424,5.5619,431400.0
2012-06-22 14:00:00,5.69,5.72,5.68,5.71,439900.0,5.5619,5.5913,5.5522,5.5815,439900.0
2012-06-22 14:10:00,5.71,5.71,5.7,5.7,495900.0,5.5815,5.5815,5.5717,5.5717,495900.0
2012-06-22 14:20:00,5.71,5.71,5.7,5.7,197300.0,5.5815,5.5815,5.5717,5.5717,197300.0
2012-06-22 14:30:00,5.71,5.71,5.7,5.7,297200.0,5.5815,5.5815,5.5717,5.5717,297200.0
2012-06-22 14:40:00,5.71,5.72,5.7,5.71,404800.0,5.5815,5.5913,5.5717,5.5815,404800.0
2012-06-22 14:50:00,5.71,5.75,5.71,5.74,709200.0,5.5815,5.6206,5.5815,5.6108,709200.0
2012-06-22 15:00:00,5.75,5.75,5.69,5.7,847900.0,5.6206,5.6206,5.5619,5.5717,847900.0
2012-06-22 15:10:00,5.7,5.73,5.69,5.71,578900.0,5.5717,5.601,5.5619,5.5815,578900.0
2012-06-22 15:20:00,5.71,5.72,5.7,5.7,297000.0,5.5815,5.5913,5.5717,5.5717,297000.0
2012-06-22 15:30:00,5.71,5.71,5.7,5.71,422200.0,5.5815,5.5815,5.5717,5.5815,422200.0
2012-06-22 15:40:00,5.71,5.74,5.7,5.73,1490900.0,5.5815,5.6108,5.5717,5.601,1490900.0
2012-06-22 15:50:00,5.72,5.75,5.72,5.74,3320600.0,5.5913,5.6206,5.5913,5.6108,3320600.0
2012-06-25 09:30:00,5.66,5.69,5.59,5.62,838700.0,5.5326,5.5619,5.4642,5.4935,838700.0
2012-06-25 09:40:00,5.62,5.67,5.61,5.65,954100.0,5.4935,5.5424,5.4837,5.5228,954100.0
2012-06-25 09:50:00,5.65,5.72,5.61,5.69,1610400.0,5.5228,5.5913,5.4837,5.5619,1610400.0
2012-06-25 10:00:00,5.69,5.73,5.66,5.66,1210900.0,5.5619,5.601,5.5326,5.5326,1210900.0
2012-06-25 10:10:00,5.66,5.68,5.64,5.65,465900.0,5.5326,5.5522,5.5131,5.5228,465900.0
2012-06-25 10:20:00,5.65,5.66,5.63,5.63,512400.0,5.5228,5.5326,5.5033,5.5033,512400.0
2012-06-25 10:30:00,5.63,5.64,5.61,5.63,650200.0,5.5033,5.5131,5.4837,5.5033,650200.0
2012-06-25 10:40:00,5.63,5.63,5.61,5.63,417300.0,5.5033,5.5033,5.4837,5.5033,417300.0
2012-06-25 10:50:00,5.63,5.63,5.62,5.63,115900.0,5.5033,5.5033,5.4935,5.5033,115900.0
2012-06-25 11:00:00,5.63,5.63,5.6,5.6,391000.0,5.5033,5.5033,5.474,5.474,391000.0
2012-06-25 11:10:00,5.6,5.61,5.57,5.57,573200.0,5.474,5.4837,5.4446,5.4446,573200.0
2012-06-25 11:20:00,5.57,5.6,5.57,5.59,380900.0,5.4446,5.474,5.4446,5.4642,380900.0
2012-06-25 11:30:00,5.58,5.59,5.58,5.59,202400.0,5.4544,5.4642,5.4544,5.4642,202400.0
2012-06-25 11:40:00,5.58,5.6,5.57,5.6,453700.0,5.4544,5.474,5.4446,5.474,453700.0
2012-06-25 11:50:00,5.6,5.6,5.57,5.58,280600.0,5.474,5.474,5.4446,5.4544,280600.0
2012-06-25 12:00:00,5.58,5.58,5.56,5.56,515600.0,5.4544,5.4544,5.4349,5.4349,515600.0
2012-06-25 12:10:00,5.56,5.6,5.55,5.59,478700.0,5.4349,5.474,5.4251,5.4642,478700.0
2012-06-25 12:20:00,5.6,5.6,5.58,5.59,232600.0,5.474,5.474,5.4544,5.4642,232600.0
2012-06-25 12:30:00,5.58,5.59,5.58,5.59,52500.0,5.4544,5.4642,5.4544,5.4642,52500.0
2012-06-25 12:40:00,5.59,5.59,5.58,5.58,188600.0,5.4642,5.4642,5.4544,5.4544,188600.0
2012-06-25 12:50:00,5.58,5.6,5.58,5.58,598300.0,5.4544,5.474,5.4544,5.4544,598300.0
2012-06-25 13:00:00,5.58,5.59,5.58,5.58,235800.0,5.4544,5.4642,5.4544,5.4544,235800.0
2012-06-25 13:10:00,5.58,5.59,5.58,5.58,72000.0,5.4544,5.4642,5.4544,5.4544,72000.0
2012-06-25 13:20:00,5.58,5.61,5.58,5.61,341200.0,5.4544,5.4837,5.4544,5.4837,341200.0
2012-06-25 13:30:00,5.61,5.64,5.61,5.62,746000.0,5.4837,5.5131,5.4837,5.4935,746000.0
2012-06-25 13:40:00,5.62,5.63,5.61,5.62,178800.0,5.4935,5.5033,5.4837,5.4935,178800.0
2012-06-25 13:50:00,5.62,5.63,5.61,5.62,245000.0,5.4935,5.5033,5.4837,5.4935,245000.0
2012-06-25 14:00:00,5.62,5.63,5.61,5.62,267700.0,5.4935,5.5033,5.4837,5.4935,267700.0
2012-06-25 14:10:00,5.62,5.63,5.61,5.63,135100.0,5.4935,5.5033,5.4837,5.5033,135100.0
2012-06-25 14:20:00,5.62,5.64,5.62,5.62,371400.0,5.4935,5.5131,5.4935,5.4935,371400.0
2012-06-25 14:30:00,5.63,5.63,5.6,5.6,490200.0,5.5033,5.5033,5.474,5.474,490200.0
2012-06-25 14:40:00,5.6,5.61,5.59,5.6,196000.0,5.474,5.4837,5.4642,5.474,196000.0
2012-06-25 14:50:00,5.6,5.61,5.58,5.58,368100.0,5.474,5.4837,5.4544,5.4544,368100.0
2012-06-25 15:00:00,5.58,5.6,5.57,5.6,453700.0,5.4544,5.474,5.4446,5.474,453700.0
2012-06-25 15:10:00,5.59,5.62,5.59,5.61,459000.0,5.4642,5.4935,5.4642,5.4837,459000.0
2012-06-25 15:20:00,5.61,5.63,5.6,5.62,244300.0,5.4837,5.5033,5.474,5.4935,244300.0
2012-06-25 15:30:00,5.62,5.62,5.6,5.62,442700.0,5.4935,5.4935,5.474,5.4935,442700.0
2012-06-25 15:40:00,5.62,5.63,5.6,5.6,750200.0,5.4935,5.5033,5.474,5.474,750200.0
2012-06-25 15:50:00,5.61,5.62,5.58,5.59,1560500.0,5.4837,5.4935,5.4544,5.4642,1560500.0
2012-06-26 09:30:00,5.61,5.66,5.6,5.66,416100.0,5.4837,5.5326,5.474,5.5326,416100.0
2012-06-26 09:40:00,5.66,5.69,5.6,5.6,481700.0,5.5326,5.5619,5.474,5.474,481700.0
2012-06-26 09:50:00,5.6,5.61,5.57,5.6,937000.0,5.474,5.4837,5.4446,5.474,937000.0
2012-06-26 10:00:00,5.61,5.65,5.59,5.64,478000.0,5.4837,5.5228,5.4642,5.5131,478000.0
2012-06-26 10:10:00,5.64,5.64,5.57,5.59,695500.0,5.5131,5.5131,5.4446,5.4642,695500.0
2012-06-26 10:20:00,5.59,5.59,5.57,5.57,431800.0,5.4642,5.4642,5.4446,5.4446,431800.0
2012-06-26 10:30:00,5.58,5.59,5.56,5.59,315500.0,5.4544,5.4642,5.4349,5.4642,315500.0
2012-06-26 10:40:00,5.58,5.59,5.56,5.57,338000.0,5.4544,5.4642,5.4349,5.4446,338000.0
2012-06-26 10:50:00,5.57,5.57,5.55,5.56,430200.0,5.4446,5.4446,5.4251,5.4349,430200.0
2012-06-26 11:00:00,5.56,5.58,5.53,5.53,567900.0,5.4349,5.4544,5.4055,5.4055,567900.0
2012-06-26 11:10:00,5.54,5.56,5.52,5.56,619200.0,5.4153,5.4349,5.3958,5.4349,619200.0
2012-06-26 11:20:00,5.56,5.6,5.55,5.58,1540500.0,5.4349,5.474,5.4251,5.4544,1540500.0
2012-06-26 11:30:00,5.58,5.6,5.58,5.58,220700.0,5.4544,5.474,5.4544,5.4544,220700.0
2012-06-26 11:40:00,5.59,5.6,5.57,5.6,174000.0,5.4642,5.474,5.4446,5.474,174000.0
2012-06-26 11:50:00,5.6,5.63,5.6,5.62,223400.0,5.474,5.5033,5.474,5.4935,223400.0
2012-06-26 12:00:00,5.62,5.63,5.61,5.63,98100.0,5.4935,5.5033,5.4837,5.5033,98100.0
2012-06-26 12:10:00,5.63,5.64,5.6,5.6,291400.0,5.5033,5.5131,5.474,5.474,291400.0
2012-06-26 12:20:00,5.6,5.61,5.59,5.59,224000.0,5.474,5.4837,5.4642,5.4642,224000.0
2012-06-26 12:30:00,5.59,5.61,5.59,5.59,253000.0,5.4642,5.4837,5.4642,5.4642,253000.0
2012-06-26 12:40:00,5.59,5.62,5.59,5.61,261900.0,5.4642,5.4935,5.4642,5.4837,261900.0
2012-06-26 12:50:00,5.61,5.61,5.6,5.6,131200.0,5.4837,5.4837,5.474,5.474,131200.0
2012-06-26 13:00:00,5.61,5.61,5.6,5.61,31100.0,5.4837,5.4837,5.474,5.4837,31100.0
2012-06-26 13:10:00,5.61,5.62,5.6,5.61,881200.0,5.4837,5.4935,5.474,5.4837,881200.0
2012-06-26 13:20:00,5.61,5.61,5.59,5.59,196200.0,5.4837,5.4837,5.4642,5.4642,196200.0
2012-06-26 13:30:00,5.6,5.62,5.58,5.62,365200.0,5.474,5.4935,5.4544,5.4935,365200.0
2012-06-26 13:40:00,5.62,5.62,5.6,5.6,135000.0,5.4935,5.4935,5.474,5.474,135000.0
2012-06-26 13:50:00,5.61,5.62,5.6,5.61,129800.0,5.4837,5.4935,5.474,5.4837,129800.0
2012-06-26 14:00:00,5.6,5.63,5.6,5.63,209500.0,5.474,5.5033,5.474,5.5033,209500.0
2012-06-26 14:10:00,5.63,5.65,5.62,5.64,377400.0,5.5033,5.5228,5.4935,5.5131,377400.0
2012-06-26 14:20:00,5.65,5.66,5.63,5.63,257900.0,5.5228,5.5326,5.5033,5.5033,257900.0
2012-06-26 14:30:00,5.63,5.64,5.62,5.63,703300.0,5.5033,5.5131,5.4935,5.5033,703300.0
2012-06-26 14:40:00,5.63,5.64,5.61,5.62,483800.0,5.5033,5.5131,5.4837,5.4935,483800.0
2012-06-26 14:50:00,5.62,5.62,5.6,5.62,209700.0,5.4935,5.4935,5.474,5.4935,209700.0
2012-06-26 15:00:00,5.61,5.62,5.6,5.62,158700.0,5.4837,5.4935,5.474,5.4935,158700.0
2012-06-26 15:10:00,5.62,5.63,5.61,5.61,335700.0,5.4935,5.5033,5.4837,5.4837,335700.0
2012-06-26 15:20:00,5.61,5.63,5.6,5.6,220300.0,5.4837,5.5033,5.474,5.474,220300.0
2012-06-26 15:30:00,5.6,5.62,5.6,5.61,183000.0,5.474,5.4935,5.474,5.4837,183000.0
2012-06-26 15:40:00,5.61,5.62,5.61,5.62,198100.0,5.4837,5.4935,5.4837,5.4935,198100.0
2012-06-26 15:50:00,5.62,5.65,5.6,5.62,2424100.0,5.4935,5.5228,5.474,5.4935,2424100.0
2012-06-27 09:30:00,5.63,5.69,5.62,5.65,948300.0,5.5033,5.5619,5.4935,5.5228,948300.0
2012-06-27 09:40:00,5.65,5.65,5.56,5.57,470800.0,5.5228,5.5228,5.4349,5.4446,470800.0
2012-06-27 09:50:00,5.56,5.61,5.56,5.61,943800.0,5.4349,5.4837,5.4349,5.4837,943800.0
2012-06-27 10:00:00,5.61,5.65,5.58,5.64,717300.0,5.4837,5.5228,5.4544,5.5131,717300.0
2012-06-27 10:10:00,5.64,5.65,5.62,5.64,413700.0,5.5131,5.5228,5.4935,5.5131,413700.0
2012-06-27 10:20:00,5.64,5.65,5.64,5.65,277800.0,5.5131,5.5228,5.5131,5.5228,277800.0
2012-06-27 10:30:00,5.65,5.65,5.62,5.63,124600.0,5.5228,5.5228,5.4935,5.5033,124600.0
2012-06-27 10:40:00,5.62,5.64,5.61,5.64,687200.0,5.4935,5.5131,5.4837,5.5131,687200.0
2012-06-27 10:50:00,5.63,5.66,5.63,5.66,403000.0,5.5033,5.5326,5.5033,5.5326,403000.0
2012-06-27 11:00:00,5.66,5.66,5.65,5.65,369400.0,5.5326,5.5326,5.5228,5.5228,369400.0
2012-06-27 11:10:00,5.65,5.66,5.65,5.65,189700.0,5.5228,5.5326,5.5228,5.5228,189700.0
2012-06-27 11:20:00,5.66,5.66,5.64,5.65,185800.0,5.5326,5.5326,5.5131,5.5228,185800.0
2012-06-27 11:30:00,5.66,5.69,5.65,5.69,389900.0,5.5326,5.5619,5.5228,5.5619,389900.0
2012-06-27 11:40:00,5.69,5.7,5.68,5.69,356600.0,5.5619,5.5717,5.5522,5.5619,356600.0
2012-06-27 11:50:00,5.69,5.7,5.68,5.7,210400.0,5.5619,5.5717,5.5522,5.5717,210400.0
2012-06-27 12:00:00,5.7,5.71,5.69,5.7,227100.0,5.5717,5.5815,5.5619,5.5717,227100.0
2012-06-27 12:10:00,5.71,5.71,5.69,5.7,638400.0,5.5815,5.5815,5.5619,5.5717,638400.0
2012-06-27 12:20:00,5.7,5.7,5.69,5.7,67800.0,5.5717,5.5717,5.5619,5.5717,67800.0
2012-06-27 12:30:00,5.7,5.7,5.68,5.69,141700.0,5.5717,5.5717,5.5522,5.5619,141700.0
2012-06-27 12:40:00,5.7,5.7,5.69,5.7,67300.0,5.5717,5.5717,5.5619,5.5717,67300.0
2012-06-27 12:50:00,5.7,5.7,5.69,5.7,26900.0,5.5717,5.5717,5.5619,5.5717,26900.0
2012-06-27 13:00:00,5.7,5.7,5.69,5.7,42300.0,5.5717,5.5717,5.5619,5.5717,42300.0
2012-06-27 13:10:00,5.7,5.72,5.68,5.7,903500.0,5.5717,5.5913,5.5522,5.5717,903500.0
2012-06-27 13:20:00,5.7,5.71,5.69,5.7,110100.0,5.5717,5.5815,5.5619,5.5717,110100.0
2012-06-27 13:30:00,5.71,5.71,5.69,5.7,95900.0,5.5815,5.5815,5.5619,5.5717,95900.0
2012-06-27 13:40:00,5.69,5.7,5.69,5.69,46000.0,5.5619,5.5717,5.5619,5.5619,46000.0
2012-06-27 13:50:00,5.69,5.7,5.67,5.69,425300.0,5.5619,5.5717,5.5424,5.5619,425300.0
2012-06-27 14:00:00,5.69,5.69,5.67,5.67,178200.0,5.5619,5.5619,5.5424,5.5424,178200.0
2012-06-27 14:10:00,5.68,5.68,5.67,5.68,133800.0,5.5522,5.5522,5.5424,5.5522,133800.0
2012-06-27 14:20:00,5.68,5.68,5.67,5.68,66800.0,5.5522,5.5522,5.5424,5.5522,66800.0
2012-06-27 14:30:00,5.67,5.68,5.67,5.67,63100.0,5.5424,5.5522,5.5424,5.5424,63100.0
2012-06-27 14:40:00,5.67,5.68,5.67,5.67,48500.0,5.5424,5.5522,5.5424,5.5424,48500.0
2012-06-27 14:50:00,5.68,5.68,5.66,5.68,460100.0,5.5522,5.5522,5.5326,5.5522,460100.0
2012-06-27 15:00:00,5.68,5.69,5.67,5.69,157100.0,5.5522,5.5619,5.5424,5.5619,157100.0
2012-06-27 15:10:00,5.69,5.71,5.68,5.71,232000.0,5.5619,5.5815,5.5522,5.5815,232000.0
2012-06-27 15:20:00,5.71,5.73,5.7,5.71,422300.0,5.5815,5.601,5.5717,5.5815,422300.0
2012-06-27 15:30:00,5.72,5.73,5.71,5.73,333800.0,5.5913,5.601,5.5815,5.601,333800.0
2012-06-27 15:40:00,5.73,5.74,5.72,5.74,405100.0,5.601,5.6108,5.5913,5.6108,405100.0
2012-06-27 15:50:00,5.74,5.74,5.7,5.72,1166600.0,5.6108,5.6108,5.5717,5.5913,1166600.0
2012-06-28 09:30:00,5.64,5.7,5.6,5.68,954800.0,5.5131,5.5717,5.474,5.5522,954800.0
2012-06-28 09:40:00,5.69,5.7,5.67,5.69,351800.0,5.5619,5.5717,5.5424,5.5619,351800.0
2012-06-28 09:50:00,5.7,5.78,5.69,5.73,999500.0,5.5717,5.6499,5.5619,5.601,999500.0
2012-06-28 10:00:00,5.73,5.75,5.69,5.71,1020000.0,5.601,5.6206,5.5619,5.5815,1020000.0
2012-06-28 10:10:00,5.71,5.74,5.69,5.74,456100.0,5.5815,5.6108,5.5619,5.6108,456100.0
2012-06-28 10:20:00,5.74,5.75,5.72,5.73,407900.0,5.6108,5.6206,5.5913,5.601,407900.0
2012-06-28 10:30:00,5.73,5.73,5.64,5.66,895800.0,5.601,5.601,5.5131,5.5326,895800.0
2012-06-28 10:40:00,5.66,5.69,5.65,5.67,298000.0,5.5326,5.5619,5.5228,5.5424,298000.0
2012-06-28 10:50:00,5.67,5.68,5.67,5.68,153800.0,5.5424,5.5522,5.5424,5.5522,153800.0
2012-06-28 11:00:00,5.68,5.7,5.67,5.7,277000.0,5.5522,5.5717,5.5424,5.5717,277000.0
2012-06-28 11:10:00,5.7,5.72,5.69,5.72,278300.0,5.5717,5.5913,5.5619,5.5913,278300.0
2012-06-28 11:20:00,5.72,5.73,5.7,5.71,284000.0,5.5913,5.601,5.5717,5.5815,284000.0
2012-06-28 11:30:00,5.71,5.73,5.7,5.73,301800.0,5.5815,5.601,5.5717,5.601,301800.0
2012-06-28 11:40:00,5.73,5.73,5.71,5.72,85700.0,5.601,5.601,5.5815,5.5913,85700.0
2012-06-28 11:50:00,5.72,5.72,5.71,5.72,37300.0,5.5913,5.5913,5.5815,5.5913,37300.0
2012-06-28 12:00:00,5.71,5.72,5.71,5.71,79500.0,5.5815,5.5913,5.5815,5.5815,79500.0
2012-06-28 12:10:00,5.72,5.72,5.69,5.7,193800.0,5.5913,5.5913,5.5619,5.5717,193800.0
2012-06-28 12:20:00,5.7,5.7,5.67,5.67,231600.0,5.5717,5.5717,5.5424,5.5424,231600.0
2012-06-28 12:30:00,5.68,5.69,5.66,5.68,827700.0,5.5522,5.5619,5.5326,5.5522,827700.0
2012-06-28 12:40:00,5.68,5.68,5.67,5.68,33600.0,5.5522,5.5522,5.5424,5.5522,33600.0
2012-06-28 12:50:00,5.68,5.69,5.67,5.69,129200.0,5.5522,5.5619,5.5424,5.5619,129200.0
2012-06-28 13:00:00,5.69,5.95,5.67,5.91,6268100.0,5.5619,5.8161,5.5424,5.777,6268100.0
2012-06-28 13:10:00,5.9,5.92,5.81,5.85,2845100.0,5.7672,5.7868,5.6792,5.7183,2845100.0
2012-06-28 13:20:00,5.86,5.93,5.86,5.9,786000.0,5.7281,5.7965,5.7281,5.7672,786000.0
2012-06-28 13:30:00,5.9,5.92,5.89,5.91,891000.0,5.7672,5.7868,5.7574,5.777,891000.0
2012-06-28 13:40:00,5.91,5.92,5.89,5.91,1141700.0,5.777,5.7868,5.7574,5.777,1141700.0
2012-06-28 13:50:00,5.91,5.94,5.9,5.93,734800.0,5.777,5.8063,5.7672,5.7965,734800.0
2012-06-28 14:00:00,5.93,5.94,5.88,5.89,840600.0,5.7965,5.8063,5.7477,5.7574,840600.0
2012-06-28 14:10:00,5.88,5.89,5.87,5.88,523600.0,5.7477,5.7574,5.7379,5.7477,523600.0
2012-06-28 14:20:00,5.88,5.89,5.87,5.89,494400.0,5.7477,5.7574,5.7379,5.7574,494400.0
2012-06-28 14:30:00,5.89,5.89,5.85,5.88,725300.0,5.7574,5.7574,5.7183,5.7477,725300.0
2012-06-28 14:40:00,5.88,5.88,5.87,5.88,173200.0,5.7477,5.7477,5.7379,5.7477,173200.0
2012-06-28 14:50:00,5.88,5.88,5.87,5.88,203100.0,5.7477,5.7477,5.7379,5.7477,203100.0
2012-06-28 15:00:00,5.87,5.88,5.87,5.88,150600.0,5.7379,5.7477,5.7379,5.7477,150600.0
2012-06-28 15:10:00,5.87,5.88,5.87,5.88,125200.0,5.7379,5.7477,5.7379,5.7477,125200.0
2012-06-28 15:20:00,5.88,5.9,5.87,5.9,661600.0,5.7477,5.7672,5.7379,5.7672,661600.0
2012-06-28 15:30:00,5.9,5.93,5.89,5.93,1176000.0,5.7672,5.7965,5.7574,5.7965,1176000.0
2012-06-28 15:40:00,5.93,5.94,5.9,5.93,1636300.0,5.7965,5.8063,5.7672,5.7965,1636300.0
2012-06-28 15:50:00,5.93,5.98,5.92,5.97,3810400.0,5.7965,5.8454,5.7868,5.8356,3810400.0
2012-06-29 09:30:00,6.1,6.2,6.07,6.15,1821200.0,5.9627,6.0605,5.9334,6.0116,1821200.0
2012-06-29 09:40:00,6.15,6.15,6.1,6.13,1310400.0,6.0116,6.0116,5.9627,5.992,1310400.0
2012-06-29 09:50:00,6.13,6.14,6.07,6.12,1033100.0,5.992,6.0018,5.9334,5.9823,1033100.0
2012-06-29 10:00:00,6.12,6.14,6.1,6.12,942600.0,5.9823,6.0018,5.9627,5.9823,942600.0
2012-06-29 10:10:00,6.12,6.14,6.11,6.13,645500.0,5.9823,6.0018,5.9725,5.992,645500.0
2012-06-29 10:20:00,6.13,6.15,6.12,6.14,613400.0,5.992,6.0116,5.9823,6.0018,613400.0
2012-06-29 10:30:00,6.14,6.16,6.14,6.15,816800.0,6.0018,6.0214,6.0018,6.0116,816800.0
2012-06-29 10:40:00,6.16,6.16,6.14,6.14,305100.0,6.0214,6.0214,6.0018,6.0018,305100.0
2012-06-29 10:50:00,6.14,6.2,6.14,6.18,1273700.0,6.0018,6.0605,6.0018,6.0409,1273700.0
2012-06-29 11:00:00,6.18,6.19,6.17,6.18,850800.0,6.0409,6.0507,6.0311,6.0409,850800.0
2012-06-29 11:10:00,6.18,6.2,6.17,6.2,1152500.0,6.0409,6.0605,6.0311,6.0605,1152500.0
2012-06-29 11:20:00,6.2,6.2,6.18,6.18,518100.0,6.0605,6.0605,6.0409,6.0409,518100.0
2012-06-29 11:30:00,6.19,6.2,6.18,6.19,551700.0,6.0507,6.0605,6.0409,6.0507,551700.0
2012-06-29 11:40:00,6.19,6.2,6.19,6.19,450000.0,6.0507,6.0605,6.0507,6.0507,450000.0
2012-06-29 11:50:00,6.2,6.2,6.19,6.2,407400.0,6.0605,6.0605,6.0507,6.0605,407400.0
2012-06-29 12:00:00,6.2,6.2,6.19,6.2,385100.0,6.0605,6.0605,6.0507,6.0605,385100.0
2012-06-29 12:10:00,6.2,6.2,6.19,6.2,431700.0,6.0605,6.0605,6.0507,6.0605,431700.0
2012-06-29 12:20:00,6.2,6.31,6.19,6.31,2037500.0,6.0605,6.168,6.0507,6.168,2037500.0
2012-06-29 12:30:00,6.31,6.32,6.27,6.29,1407500.0,6.168,6.1778,6.1289,6.1484,1407500.0
2012-06-29 12:40:00,6.29,6.31,6.27,6.31,760400.0,6.1484,6.168,6.1289,6.168,760400.0
2012-06-29 12:50:00,6.31,6.31,6.28,6.3,561300.0,6.168,6.168,6.1387,6.1582,561300.0
2012-06-29 13:00:00,6.29,6.3,6.27,6.28,433200.0,6.1484,6.1582,6.1289,6.1387,433200.0
2012-06-29 13:10:00,6.27,6.29,6.27,6.29,465200.0,6.1289,6.1484,6.1289,6.1484,465200.0
2012-06-29 13:20:00,6.29,6.3,6.28,6.28,376800.0,6.1484,6.1582,6.1387,6.1387,376800.0
2012-06-29 13:30:00,6.29,6.29,6.27,6.27,365800.0,6.1484,6.1484,6.1289,6.1289,365800.0
2012-06-29 13:40:00,6.27,6.28,6.25,6.27,745200.0,6.1289,6.1387,6.1093,6.1289,745200.0
2012-06-29 13:50:00,6.26,6.27,6.26,6.27,231400.0,6.1191,6.1289,6.1191,6.1289,231400.0
2012-06-29 14:00:00,6.26,6.27,6.24,6.27,617300.0,6.1191,6.1289,6.0996,6.1289,617300.0
2012-06-29 14:10:00,6.27,6.3,6.26,6.29,523500.0,6.1289,6.1582,6.1191,6.1484,523500.0
2012-06-29 14:20:00,6.28,6.3,6.28,6.3,342900.0,6.1387,6.1582,6.1387,6.1582,342900.0
2012-06-29 14:30:00,6.29,6.3,6.28,6.28,396700.0,6.1484,6.1582,6.1387,6.1387,396700.0
2012-06-29 14:40:00,6.29,6.3,6.28,6.29,228300.0,6.1484,6.1582,6.1387,6.1484,228300.0
2012-06-29 14:50:00,6.3,6.3,6.29,6.29,213800.0,6.1582,6.1582,6.1484,6.1484,213800.0
2012-06-29 15:00:00,6.29,6.3,6.29,6.29,169800.0,6.1484,6.1582,6.1484,6.1484,169800.0
2012-06-29 15:10:00,6.29,6.3,6.29,6.29,220500.0,6.1484,6.1582,6.1484,6.1484,220500.0
2012-06-29 15:20:00,6.29,6.3,6.28,6.29,575600.0,6.1484,6.1582,6.1387,6.1484,575600.0
2012-06-29 15:30:00,6.29,6.3,6.26,6.29,1436700.0,6.1484,6.1582,6.1191,6.1484,1436700.0
2012-06-29 15:40:00,6.29,6.3,6.28,6.3,905000.0,6.1484,6.1582,6.1387,6.1582,905000.0
2012-06-29 15:50:00,6.3,6.3,6.29,6.3,1373600.0,6.1582,6.1582,6.1484,6.1582,1373600.0
2012-07-02 09:30:00,6.75,6.82,6.71,6.73,4548800.0,6.5981,6.6665,6.559,6.5785,4548800.0
2012-07-02 09:40:00,6.74,6.76,6.69,6.73,3124800.0,6.5883,6.6078,6.5394,6.5785,3124800.0
2012-07-02 09:50:00,6.73,6.74,6.62,6.66,3608900.0,6.5785,6.5883,6.471,6.5101,3608900.0
2012-07-02 10:00:00,6.65,6.67,6.6,6.63,2394700.0,6.5003,6.5199,6.4515,6.4808,2394700.0
2012-07-02 10:10:00,6.63,6.64,6.59,6.63,2526200.0,6.4808,6.4906,6.4417,6.4808,2526200.0
2012-07-02 10:20:00,6.63,6.67,6.61,6.61,1381800.0,6.4808,6.5199,6.4612,6.4612,1381800.0
2012-07-02 10:30:00,6.61,6.64,6.6,6.61,1498100.0,6.4612,6.4906,6.4515,6.4612,1498100.0
2012-07-02 10:40:00,6.61,6.66,6.59,6.64,1371100.0,6.4612,6.5101,6.4417,6.4906,1371100.0
2012-07-02 10:50:00,6.65,6.65,6.61,6.62,572500.0,6.5003,6.5003,6.4612,6.471,572500.0
2012-07-02 11:00:00,6.61,6.64,6.61,6.63,526700.0,6.4612,6.4906,6.4612,6.4808,526700.0
2012-07-02 11:10:00,6.62,6.63,6.59,6.61,1153000.0,6.471,6.4808,6.4417,6.4612,1153000.0
2012-07-02 11:20:00,6.61,6.62,6.6,6.62,513300.0,6.4612,6.471,6.4515,6.471,513300.0
2012-07-02 11:30:00,6.61,6.62,6.54,6.58,1252200.0,6.4612,6.471,6.3928,6.4319,1252200.0
2012-07-02 11:40:00,6.58,6.6,6.57,6.6,316300.0,6.4319,6.4515,6.4221,6.4515,316300.0
2012-07-02 11:50:00,6.6,6.6,6.57,6.58,453500.0,6.4515,6.4515,6.4221,6.4319,453500.0
2012-07-02 12:00:00,6.57,6.58,6.55,6.57,560600.0,6.4221,6.4319,6.4026,6.4221,560600.0
2012-07-02 12:10:00,6.57,6.59,6.56,6.58,380900.0,6.4221,6.4417,6.4124,6.4319,380900.0
2012-07-02 12:20:00,6.59,6.59,6.56,6.58,472800.0,6.4417,6.4417,6.4124,6.4319,472800.0
2012-07-02 12:30:00,6.58,6.6,6.57,6.59,973600.0,6.4319,6.4515,6.4221,6.4417,973600.0
2012-07-02 12:40:00,6.59,6.59,6.58,6.59,165900.0,6.4417,6.4417,6.4319,6.4417,165900.0
2012-07-02 12:50:00,6.59,6.6,6.59,6.6,227400.0,6.4417,6.4515,6.4417,6.4515,227400.0
2012-07-02 13:00:00,6.6,6.6,6.58,6.58,303200.0,6.4515,6.4515,6.4319,6.4319,303200.0
2012-07-02 13:10:00,6.58,6.59,6.56,6.58,429100.0,6.4319,6.4417,6.4124,6.4319,429100.0
2012-07-02 13:20:00,6.58,6.6,6.55,6.55,1893300.0,6.4319,6.4515,6.4026,6.4026,1893300.0
2012-07-02 13:30:00,6.56,6.57,6.52,6.54,1653900.0,6.4124,6.4221,6.3733,6.3928,1653900.0
2012-07-02 13:40:00,6.54,6.54,6.5,6.52,974700.0,6.3928,6.3928,6.3537,6.3733,974700.0
2012-07-02 13:50:00,6.52,6.53,6.49,6.51,794300.0,6.3733,6.383,6.3439,6.3635,794300.0
2012-07-02 14:00:00,6.51,6.52,6.48,6.52,576300.0,6.3635,6.3733,6.3342,6.3733,576300.0
2012-07-02 14:10:00,6.52,6.55,6.49,6.53,1391800.0,6.3733,6.4026,6.3439,6.383,1391800.0
2012-07-02 14:20:00,6.53,6.54,6.5,6.53,786800.0,6.383,6.3928,6.3537,6.383,786800.0
2012-07-02 14:30:00,6.53,6.53,6.5,6.51,442400.0,6.383,6.383,6.3537,6.3635,442400.0
2012-07-02 14:40:00,6.51,6.51,6.49,6.49,329500.0,6.3635,6.3635,6.3439,6.3439,329500.0
2012-07-02 14:50:00,6.5,6.5,6.47,6.48,683200.0,6.3537,6.3537,6.3244,6.3342,683200.0
2012-07-02 15:00:00,6.47,6.49,6.45,6.48,975900.0,6.3244,6.3439,6.3048,6.3342,975900.0
2012-07-02 15:10:00,6.48,6.5,6.46,6.47,1206500.0,6.3342,6.3537,6.3146,6.3244,1206500.0
2012-07-02 15:20:00,6.47,6.49,6.45,6.49,745200.0,6.3244,6.3439,6.3048,6.3439,745200.0
2012-07-02 15:30:00,6.49,6.55,6.48,6.52,1562900.0,6.3439,6.4026,6.3342,6.3733,1562900.0
2012-07-02 15:40:00,6.52,6.54,6.51,6.52,1424800.0,6.3733,6.3928,6.3635,6.3733,1424800.0
2012-07-02 15:50:00,6.52,6.58,6.5,6.55,3773900.0,6.3733,6.4319,6.3537,6.4026,3773900.0
2012-07-03 09:30:00,6.58,6.75,6.57,6.74,3248400.0,6.4319,6.5981,6.4221,6.5883,3248400.0
2012-07-03 09:40:00,6.73,6.8,6.73,6.78,1879500.0,6.5785,6.6469,6.5785,6.6274,1879500.0
2012-07-03 09:50:00,6.78,6.84,6.77,6.8,1704300.0,6.6274,6.686,6.6176,6.6469,1704300.0
2012-07-03 10:00:00,6.8,6.87,6.79,6.86,1517100.0,6.6469,6.7154,6.6372,6.7056,1517100.0
2012-07-03 10:10:00,6.86,6.92,6.85,6.9,2289700.0,6.7056,6.7642,6.6958,6.7447,2289700.0
2012-07-03 10:20:00,6.9,6.91,6.86,6.9,1594000.0,6.7447,6.7545,6.7056,6.7447,1594000.0
2012-07-03 10:30:00,6.9,6.93,6.87,6.88,1859100.0,6.7447,6.774,6.7154,6.7251,1859100.0
2012-07-03 10:40:00,6.88,6.9,6.85,6.86,1241700.0,6.7251,6.7447,6.6958,6.7056,1241700.0
2012-07-03 10:50:00,6.86,6.88,6.85,6.86,995600.0,6.7056,6.7251,6.6958,6.7056,995600.0
2012-07-03 11:00:00,6.85,6.87,6.82,6.82,1423800.0,6.6958,6.7154,6.6665,6.6665,1423800.0
2012-07-03 11:10:00,6.82,6.84,6.8,6.84,1133900.0,6.6665,6.686,6.6469,6.686,1133900.0
2012-07-03 11:20:00,6.83,6.86,6.82,6.86,1095600.0,6.6763,6.7056,6.6665,6.7056,1095600.0
2012-07-03 11:30:00,6.86,6.89,6.85,6.89,799400.0,6.7056,6.7349,6.6958,6.7349,799400.0
2012-07-03 11:40:00,6.89,6.9,6.84,6.87,3020900.0,6.7349,6.7447,6.686,6.7154,3020900.0
2012-07-03 11:50:00,6.87,6.89,6.85,6.87,1475900.0,6.7154,6.7349,6.6958,6.7154,1475900.0
2012-07-03 12:00:00,6.87,6.88,6.86,6.86,926300.0,6.7154,6.7251,6.7056,6.7056,926300.0
2012-07-03 12:10:00,6.86,6.88,6.81,6.86,2571300.0,6.7056,6.7251,6.6567,6.7056,2571300.0
2012-07-03 12:20:00,6.86,6.88,6.85,6.88,1158400.0,6.7056,6.7251,6.6958,6.7251,1158400.0
2012-07-03 12:30:00,6.87,6.89,6.85,6.89,1932900.0,6.7154,6.7349,6.6958,6.7349,1932900.0
2012-07-03 12:40:00,6.89,6.9,6.84,6.86,1329500.0,6.7349,6.7447,6.686,6.7056,1329500.0
2012-07-03 12:50:00,6.86,6.9,6.86,6.89,3955500.0,6.7056,6.7447,6.7056,6.7349,3955500.0
2012-07-05 09:30:00,6.84,6.86,6.77,6.83,1064800.0,6.686,6.7056,6.6176,6.6763,1064800.0
2012-07-05 09:40:00,6.83,6.85,6.77,6.77,799000.0,6.6763,6.6958,6.6176,6.6176,799000.0
2012-07-05 09:50:00,6.77,6.78,6.66,6.68,1184400.0,6.6176,6.6274,6.5101,6.5297,1184400.0
2012-07-05 10:00:00,6.69,6.75,6.68,6.73,1589200.0,6.5394,6.5981,6.5297,6.5785,1589200.0
2012-07-05 10:10:00,6.73,6.74,6.69,6.7,716700.0,6.5785,6.5883,6.5394,6.5492,716700.0
2012-07-05 10:20:00,6.69,6.76,6.69,6.75,384800.0,6.5394,6.6078,6.5394,6.5981,384800.0
2012-07-05 10:30:00,6.76,6.78,6.73,6.74,552300.0,6.6078,6.6274,6.5785,6.5883,552300.0
2012-07-05 10:40:00,6.74,6.79,6.73,6.77,431100.0,6.5883,6.6372,6.5785,6.6176,431100.0
2012-07-05 10:50:00,6.77,6.79,6.76,6.77,260400.0,6.6176,6.6372,6.6078,6.6176,260400.0
2012-07-05 11:00:00,6.77,6.8,6.77,6.79,260300.0,6.6176,6.6469,6.6176,6.6372,260300.0
2012-07-05 11:10:00,6.79,6.8,6.77,6.78,425100.0,6.6372,6.6469,6.6176,6.6274,425100.0
2012-07-05 11:20:00,6.78,6.81,6.77,6.8,592900.0,6.6274,6.6567,6.6176,6.6469,592900.0
2012-07-05 11:30:00,6.79,6.83,6.79,6.8,401400.0,6.6372,6.6763,6.6372,6.6469,401400.0
2012-07-05 11:40:00,6.81,6.81,6.79,6.8,443400.0,6.6567,6.6567,6.6372,6.6469,443400.0
2012-07-05 11:50:00,6.81,6.81,6.79,6.79,210100.0,6.6567,6.6567,6.6372,6.6372,210100.0
2012-07-05 12:00:00,6.79,6.83,6.75,6.76,678800.0,6.6372,6.6763,6.5981,6.6078,678800.0
2012-07-05 12:10:00,6.75,6.77,6.75,6.76,254400.0,6.5981,6.6176,6.5981,6.6078,254400.0
2012-07-05 12:20:00,6.77,6.77,6.75,6.75,204200.0,6.6176,6.6176,6.5981,6.5981,204200.0
2012-07-05 12:30:00,6.75,6.76,6.71,6.75,762000.0,6.5981,6.6078,6.559,6.5981,762000.0
2012-07-05 12:40:00,6.75,6.79,6.75,6.78,535400.0,6.5981,6.6372,6.5981,6.6274,535400.0
2012-07-05 12:50:00,6.78,6.8,6.78,6.8,147300.0,6.6274,6.6469,6.6274,6.6469,147300.0
2012-07-05 13:00:00,6.79,6.83,6.79,6.83,154700.0,6.6372,6.6763,6.6372,6.6763,154700.0
2012-07-05 13:10:00,6.82,6.83,6.82,6.83,128800.0,6.6665,6.6763,6.6665,6.6763,128800.0
2012-07-05 13:20:00,6.83,6.86,6.83,6.85,435200.0,6.6763,6.7056,6.6763,6.6958,435200.0
2012-07-05 13:30:00,6.86,6.86,6.83,6.85,383200.0,6.7056,6.7056,6.6763,6.6958,383200.0
2012-07-05 13:40:00,6.85,6.88,6.84,6.88,263600.0,6.6958,6.7251,6.686,6.7251,263600.0
2012-07-05 13:50:00,6.88,6.9,6.87,6.89,775700.0,6.7251,6.7447,6.7154,6.7349,775700.0
2012-07-05 14:00:00,6.89,6.89,6.86,6.86,225300.0,6.7349,6.7349,6.7056,6.7056,225300.0
2012-07-05 14:10:00,6.87,6.88,6.86,6.88,115500.0,6.7154,6.7251,6.7056,6.7251,115500.0
2012-07-05 14:20:00,6.87,6.89,6.87,6.89,211300.0,6.7154,6.7349,6.7154,6.7349,211300.0
2012-07-05 14:30:00,6.89,6.89,6.87,6.88,249300.0,6.7349,6.7349,6.7154,6.7251,249300.0
2012-07-05 14:40:00,6.88,6.91,6.87,6.88,631000.0,6.7251,6.7545,6.7154,6.7251,631000.0
2012-07-05 14:50:00,6.88,6.88,6.83,6.84,600200.0,6.7251,6.7251,6.6763,6.686,600200.0
2012-07-05 15:00:00,6.83,6.85,6.83,6.84,341900.0,6.6763,6.6958,6.6763,6.686,341900.0
2012-07-05 15:10:00,6.83,6.84,6.78,6.8,928500.0,6.6763,6.686,6.6274,6.6469,928500.0
2012-07-05 15:20:00,6.8,6.81,6.78,6.81,533200.0,6.6469,6.6567,6.6274,6.6567,533200.0
2012-07-05 15:30:00,6.81,6.81,6.79,6.81,514500.0,6.6567,6.6567,6.6372,6.6567,514500.0
2012-07-05 15:40:00,6.81,6.84,6.8,6.83,1238800.0,6.6567,6.686,6.6469,6.6763,1238800.0
2012-07-05 15:50:00,6.83,6.83,6.79,6.8,1209900.0,6.6763,6.6763,6.6372,6.6469,1209900.0
2012-07-06 09:30:00,6.7,6.71,6.62,6.64,1457000.0,6.5492,6.559,6.471,6.4906,1457000.0
2012-07-06 09:40:00,6.63,6.66,6.61,6.62,1047500.0,6.4808,6.5101,6.4612,6.471,1047500.0
2012-07-06 09:50:00,6.62,6.65,6.58,6.64,810500.0,6.471,6.5003,6.4319,6.4906,810500.0
2012-07-06 10:00:00,6.65,6.65,6.58,6.59,792500.0,6.5003,6.5003,6.4319,6.4417,792500.0
2012-07-06 10:10:00,6.59,6.62,6.58,6.61,841000.0,6.4417,6.471,6.4319,6.4612,841000.0
2012-07-06 10:20:00,6.61,6.64,6.6,6.61,545700.0,6.4612,6.4906,6.4515,6.4612,545700.0
2012-07-06 10:30:00,6.61,6.62,6.59,6.61,509800.0,6.4612,6.471,6.4417,6.4612,509800.0
2012-07-06 10:40:00,6.62,6.64,6.6,6.6,430100.0,6.471,6.4906,6.4515,6.4515,430100.0
2012-07-06 10:50:00,6.6,6.62,6.59,6.6,525000.0,6.4515,6.471,6.4417,6.4515,525000.0
2012-07-06 11:00:00,6.6,6.6,6.59,6.6,107700.0,6.4515,6.4515,6.4417,6.4515,107700.0
2012-07-06 11:10:00,6.6,6.63,6.59,6.63,302700.0,6.4515,6.4808,6.4417,6.4808,302700.0
2012-07-06 11:20:00,6.63,6.63,6.59,6.6,649300.0,6.4808,6.4808,6.4417,6.4515,649300.0
2012-07-06 11:30:00,6.6,6.63,6.59,6.62,893500.0,6.4515,6.4808,6.4417,6.471,893500.0
2012-07-06 11:40:00,6.62,6.64,6.61,6.61,597900.0,6.471,6.4906,6.4612,6.4612,597900.0
2012-07-06 11:50:00,6.62,6.63,6.59,6.59,585800.0,6.471,6.4808,6.4417,6.4417,585800.0
2012-07-06 12:00:00,6.59,6.59,6.57,6.58,416100.0,6.4417,6.4417,6.4221,6.4319,416100.0
2012-07-06 12:10:00,6.58,6.6,6.57,6.58,490600.0,6.4319,6.4515,6.4221,6.4319,490600.0
2012-07-06 12:20:00,6.58,6.58,6.55,6.57,457400.0,6.4319,6.4319,6.4026,6.4221,457400.0
2012-07-06 12:30:00,6.58,6.59,6.57,6.57,552100.0,6.4319,6.4417,6.4221,6.4221,552100.0
2012-07-06 12:40:00,6.57,6.6,6.57,6.58,294600.0,6.4221,6.4515,6.4221,6.4319,294600.0
2012-07-06 12:50:00,6.58,6.61,6.58,6.59,357000.0,6.4319,6.4612,6.4319,6.4417,357000.0
2012-07-06 13:00:00,6.6,6.6,6.57,6.57,183500.0,6.4515,6.4515,6.4221,6.4221,183500.0
2012-07-06 13:10:00,6.57,6.6,6.57,6.6,251000.0,6.4221,6.4515,6.4221,6.4515,251000.0
2012-07-06 13:20:00,6.6,6.6,6.58,6.58,126500.0,6.4515,6.4515,6.4319,6.4319,126500.0
2012-07-06 13:30:00,6.58,6.59,6.58,6.58,123600.0,6.4319,6.4417,6.4319,6.4319,123600.0
2012-07-06 13:40:00,6.58,6.59,6.57,6.57,145900.0,6.4319,6.4417,6.4221,6.4221,145900.0
2012-07-06 13:50:00,6.58,6.58,6.57,6.57,41500.0,6.4319,6.4319,6.4221,6.4221,41500.0
2012-07-06 14:00:00,6.58,6.6,6.57,6.58,417900.0,6.4319,6.4515,6.4221,6.4319,417900.0
2012-07-06 14:10:00,6.58,6.6,6.57,6.57,568000.0,6.4319,6.4515,6.4221,6.4221,568000.0
2012-07-06 14:20:00,6.58,6.58,6.57,6.57,88600.0,6.4319,6.4319,6.4221,6.4221,88600.0
2012-07-06 14:30:00,6.58,6.58,6.57,6.57,71600.0,6.4319,6.4319,6.4221,6.4221,71600.0
2012-07-06 14:40:00,6.58,6.6,6.57,6.59,194300.0,6.4319,6.4515,6.4221,6.4417,194300.0
2012-07-06 14:50:00,6.6,6.61,6.59,6.6,398500.0,6.4515,6.4612,6.4417,6.4515,398500.0
2012-07-06 15:00:00,6.61,6.63,6.6,6.62,304500.0,6.4612,6.4808,6.4515,6.471,304500.0
2012-07-06 15:10:00,6.63,6.7,6.62,6.67,997100.0,6.4808,6.5492,6.471,6.5199,997100.0
2012-07-06 15:20:00,6.68,6.68,6.66,6.67,570300.0,6.5297,6.5297,6.5101,6.5199,570300.0
2012-07-06 15:30:00,6.68,6.71,6.68,6.7,1410200.0,6.5297,6.559,6.5297,6.5492,1410200.0
2012-07-06 15:40:00,6.7,6.74,6.69,6.73,691500.0,6.5492,6.5883,6.5394,6.5785,691500.0
2012-07-06 15:50:00,6.73,6.75,6.7,6.71,2558000.0,6.5785,6.5981,6.5492,6.559,2558000.0
2012-07-09 09:30:00,6.69,6.82,6.67,6.73,1336200.0,6.5394,6.6665,6.5199,6.5785,1336200.0
2012-07-09 09:40:00,6.72,6.72,6.62,6.62,454900.0,6.5688,6.5688,6.471,6.471,454900.0
2012-07-09 09:50:00,6.63,6.63,6.59,6.59,750700.0,6.4808,6.4808,6.4417,6.4417,750700.0
2012-07-09 10:00:00,6.6,6.63,6.59,6.61,757700.0,6.4515,6.4808,6.4417,6.4612,757700.0
2012-07-09 10:10:00,6.62,6.63,6.6,6.62,474800.0,6.471,6.4808,6.4515,6.471,474800.0
2012-07-09 10:20:00,6.61,6.62,6.58,6.59,335000.0,6.4612,6.471,6.4319,6.4417,335000.0
2012-07-09 10:30:00,6.6,6.6,6.55,6.6,1055900.0,6.4515,6.4515,6.4026,6.4515,1055900.0
2012-07-09 10:40:00,6.6,6.61,6.59,6.61,240000.0,6.4515,6.4612,6.4417,6.4612,240000.0
2012-07-09 10:50:00,6.61,6.62,6.58,6.6,389400.0,6.4612,6.471,6.4319,6.4515,389400.0
2012-07-09 11:00:00,6.6,6.6,6.57,6.57,321200.0,6.4515,6.4515,6.4221,6.4221,321200.0
2012-07-09 11:10:00,6.57,6.58,6.56,6.57,281200.0,6.4221,6.4319,6.4124,6.4221,281200.0
2012-07-09 11:20:00,6.57,6.58,6.56,6.57,598800.0,6.4221,6.4319,6.4124,6.4221,598800.0
2012-07-09 11:30:00,6.56,6.57,6.55,6.55,200900.0,6.4124,6.4221,6.4026,6.4026,200900.0
2012-07-09 11:40:00,6.56,6.56,6.53,6.54,321400.0,6.4124,6.4124,6.383,6.3928,321400.0
2012-07-09 11:50:00,6.54,6.54,6.52,6.53,228100.0,6.3928,6.3928,6.3733,6.383,228100.0
2012-07-09 12:00:00,6.52,6.53,6.52,6.52,116700.0,6.3733,6.383,6.3733,6.3733,116700.0
2012-07-09 12:10:00,6.52,6.55,6.52,6.55,354100.0,6.3733,6.4026,6.3733,6.4026,354100.0
2012-07-09 12:20:00,6.54,6.58,6.54,6.57,296100.0,6.3928,6.4319,6.3928,6.4221,296100.0
2012-07-09 12:30:00,6.56,6.56,6.54,6.56,197200.0,6.4124,6.4124,6.3928,6.4124,197200.0
2012-07-09 12:40:00,6.55,6.56,6.54,6.54,370600.0,6.4026,6.4124,6.3928,6.3928,370600.0
2012-07-09 12:50:00,6.54,6.56,6.54,6.56,146000.0,6.3928,6.4124,6.3928,6.4124,146000.0
2012-07-09 13:00:00,6.56,6.56,6.51,6.53,427400.0,6.4124,6.4124,6.3635,6.383,427400.0
2012-07-09 13:10:00,6.52,6.52,6.51,6.52,191300.0,6.3733,6.3733,6.3635,6.3733,191300.0
2012-07-09 13:20:00,6.52,6.54,6.51,6.54,264400.0,6.3733,6.3928,6.3635,6.3928,264400.0
2012-07-09 13:30:00,6.53,6.54,6.52,6.52,139200.0,6.383,6.3928,6.3733,6.3733,139200.0
2012-07-09 13:40:00,6.52,6.53,6.52,6.52,127100.0,6.3733,6.383,6.3733,6.3733,127100.0
2012-07-09 13:50:00,6.52,6.53,6.51,6.51,219800.0,6.3733,6.383,6.3635,6.3635,219800.0
2012-07-09 14:00:00,6.52,6.52,6.51,6.52,217400.0,6.3733,6.3733,6.3635,6.3733,217400.0
2012-07-09 14:10:00,6.52,6.52,6.47,6.48,607800.0,6.3733,6.3733,6.3244,6.3342,607800.0
2012-07-09 14:20:00,6.48,6.48,6.47,6.47,183600.0,6.3342,6.3342,6.3244,6.3244,183600.0
2012-07-09 14:30:00,6.47,6.48,6.44,6.44,558800.0,6.3244,6.3342,6.2951,6.2951,558800.0
2012-07-09 14:40:00,6.44,6.45,6.42,6.45,884600.0,6.2951,6.3048,6.2755,6.3048,884600.0
2012-07-09 14:50:00,6.45,6.48,6.44,6.46,1108200.0,6.3048,6.3342,6.2951,6.3146,1108200.0
2012-07-09 15:00:00,6.47,6.5,6.46,6.49,483200.0,6.3244,6.3537,6.3146,6.3439,483200.0
2012-07-09 15:10:00,6.49,6.5,6.48,6.5,325800.0,6.3439,6.3537,6.3342,6.3537,325800.0
2012-07-09 15:20:00,6.5,6.5,6.46,6.47,575800.0,6.3537,6.3537,6.3146,6.3244,575800.0
2012-07-09 15:30:00,6.48,6.48,6.47,6.48,283100.0,6.3342,6.3342,6.3244,6.3342,283100.0
2012-07-09 15:40:00,6.48,6.54,6.47,6.52,1334400.0,6.3342,6.3928,6.3244,6.3733,1334400.0
2012-07-09 15:50:00,6.52,6.53,6.49,6.5,1957300.0,6.3733,6.383,6.3439,6.3537,1957300.0
2012-07-10 09:30:00,6.44,6.48,6.35,6.43,1710600.0,6.2951,6.3342,6.2071,6.2853,1710600.0
2012-07-10 09:40:00,6.43,6.44,6.38,6.41,1194600.0,6.2853,6.2951,6.2364,6.2657,1194600.0
2012-07-10 09:50:00,6.42,6.42,6.32,6.32,1356400.0,6.2755,6.2755,6.1778,6.1778,1356400.0
2012-07-10 10:00:00,6.32,6.34,6.29,6.31,851500.0,6.1778,6.1973,6.1484,6.168,851500.0
2012-07-10 10:10:00,6.31,6.32,6.26,6.27,1022400.0,6.168,6.1778,6.1191,6.1289,1022400.0
2012-07-10 10:20:00,6.27,6.35,6.27,6.31,869000.0,6.1289,6.2071,6.1289,6.168,869000.0
2012-07-10 10:30:00,6.31,6.32,6.21,6.21,1172900.0,6.168,6.1778,6.0702,6.0702,1172900.0
2012-07-10 10:40:00,6.21,6.23,6.2,6.21,770800.0,6.0702,6.0898,6.0605,6.0702,770800.0
2012-07-10 10:50:00,6.21,6.22,6.17,6.18,883900.0,6.0702,6.08,6.0311,6.0409,883900.0
2012-07-10 11:00:00,6.18,6.19,6.16,6.18,588100.0,6.0409,6.0507,6.0214,6.0409,588100.0
2012-07-10 11:10:00,6.19,6.19,6.17,6.18,461500.0,6.0507,6.0507,6.0311,6.0409,461500.0
2012-07-10 11:20:00,6.19,6.21,6.18,6.21,629500.0,6.0507,6.0702,6.0409,6.0702,629500.0
2012-07-10 11:30:00,6.21,6.23,6.18,6.2,742500.0,6.0702,6.0898,6.0409,6.0605,742500.0
2012-07-10 11:40:00,6.19,6.2,6.15,6.16,1300600.0,6.0507,6.0605,6.0116,6.0214,1300600.0
2012-07-10 11:50:00,6.16,6.19,6.16,6.17,507300.0,6.0214,6.0507,6.0214,6.0311,507300.0
2012-07-10 12:00:00,6.17,6.19,6.16,6.18,366800.0,6.0311,6.0507,6.0214,6.0409,366800.0
2012-07-10 12:10:00,6.18,6.19,6.15,6.16,451900.0,6.0409,6.0507,6.0116,6.0214,451900.0
2012-07-10 12:20:00,6.15,6.16,6.15,6.15,402900.0,6.0116,6.0214,6.0116,6.0116,402900.0
2012-07-10 12:30:00,6.16,6.18,6.15,6.18,577100.0,6.0214,6.0409,6.0116,6.0409,577100.0
2012-07-10 12:40:00,6.18,6.18,6.16,6.17,320300.0,6.0409,6.0409,6.0214,6.0311,320300.0
2012-07-10 12:50:00,6.17,6.18,6.15,6.17,1435400.0,6.0311,6.0409,6.0116,6.0311,1435400.0
2012-07-10 13:00:00,6.18,6.18,6.17,6.17,583300.0,6.0409,6.0409,6.0311,6.0311,583300.0
2012-07-10 13:10:00,6.18,6.19,6.17,6.18,510500.0,6.0409,6.0507,6.0311,6.0409,510500.0
2012-07-10 13:20:00,6.18,6.19,6.17,6.17,632600.0,6.0409,6.0507,6.0311,6.0311,632600.0
2012-07-10 13:30:00,6.17,6.18,6.17,6.17,466400.0,6.0311,6.0409,6.0311,6.0311,466400.0
2012-07-10 13:40:00,6.17,6.19,6.17,6.17,721500.0,6.0311,6.0507,6.0311,6.0311,721500.0
2012-07-10 13:50:00,6.17,6.19,6.17,6.17,546700.0,6.0311,6.0507,6.0311,6.0311,546700.0
2012-07-10 14:00:00,6.17,6.19,6.17,6.18,469600.0,6.0311,6.0507,6.0311,6.0409,469600.0
2012-07-10 14:10:00,6.18,6.18,6.16,6.16,1216100.0,6.0409,6.0409,6.0214,6.0214,1216100.0
2012-07-10 14:20:00,6.17,6.17,6.15,6.16,1051400.0,6.0311,6.0311,6.0116,6.0214,1051400.0
2012-07-10 14:30:00,6.16,6.16,6.12,6.15,1347800.0,6.0214,6.0214,5.9823,6.0116,1347800.0
2012-07-10 14:40:00,6.15,6.16,6.13,6.15,592000.0,6.0116,6.0214,5.992,6.0116,592000.0
2012-07-10 14:50:00,6.15,6.15,6.11,6.12,677900.0,6.0116,6.0116,5.9725,5.9823,677900.0
2012-07-10 15:00:00,6.12,6.14,6.11,6.12,476600.0,5.9823,6.0018,5.9725,5.9823,476600.0
2012-07-10 15:10:00,6.12,6.12,6.06,6.06,1459700.0,5.9823,5.9823,5.9236,5.9236,1459700.0
2012-07-10 15:20:00,6.06,6.1,6.06,6.08,1061600.0,5.9236,5.9627,5.9236,5.9432,1061600.0
2012-07-10 15:30:00,6.08,6.13,6.08,6.11,984800.0,5.9432,5.992,5.9432,5.9725,984800.0
2012-07-10 15:40:00,6.12,6.15,6.11,6.13,1316000.0,5.9823,6.0116,5.9725,5.992,1316000.0
2012-07-10 15:50:00,6.13,6.2,6.12,6.18,3012600.0,5.992,6.0605,5.9823,6.0409,3012600.0
2012-07-11 09:30:00,6.17,6.2,6.11,6.16,1111000.0,6.0311,6.0605,5.9725,6.0214,1111000.0
2012-07-11 09:40:00,6.16,6.18,6.07,6.09,946500.0,6.0214,6.0409,5.9334,5.9529,946500.0
2012-07-11 09:50:00,6.1,6.15,6.09,6.14,714200.0,5.9627,6.0116,5.9529,6.0018,714200.0
2012-07-11 10:00:00,6.14,6.2,6.13,6.16,1138700.0,6.0018,6.0605,5.992,6.0214,1138700.0
2012-07-11 10:10:00,6.16,6.17,6.13,6.15,755500.0,6.0214,6.0311,5.992,6.0116,755500.0
2012-07-11 10:20:00,6.15,6.16,6.11,6.11,2549500.0,6.0116,6.0214,5.9725,5.9725,2549500.0
2012-07-11 10:30:00,6.11,6.13,6.08,6.1,986000.0,5.9725,5.992,5.9432,5.9627,986000.0
2012-07-11 10:40:00,6.1,6.1,6.07,6.08,1106500.0,5.9627,5.9627,5.9334,5.9432,1106500.0
2012-07-11 10:50:00,6.08,6.09,6.06,6.07,715500.0,5.9432,5.9529,5.9236,5.9334,715500.0
2012-07-11 11:00:00,6.07,6.08,6.02,6.03,1678600.0,5.9334,5.9432,5.8845,5.8943,1678600.0
2012-07-11 11:10:00,6.04,6.06,6.02,6.04,1373100.0,5.9041,5.9236,5.8845,5.9041,1373100.0
2012-07-11 11:20:00,6.05,6.06,6.04,6.06,214000.0,5.9138,5.9236,5.9041,5.9236,214000.0
2012-07-11 11:30:00,6.05,6.09,6.05,6.08,681200.0,5.9138,5.9529,5.9138,5.9432,681200.0
2012-07-11 11:40:00,6.08,6.1,6.08,6.1,181300.0,5.9432,5.9627,5.9432,5.9627,181300.0
2012-07-11 11:50:00,6.1,6.12,6.09,6.12,202500.0,5.9627,5.9823,5.9529,5.9823,202500.0
2012-07-11 12:00:00,6.12,6.15,6.11,6.12,659100.0,5.9823,6.0116,5.9725,5.9823,659100.0
2012-07-11 12:10:00,6.12,6.13,6.11,6.13,154500.0,5.9823,5.992,5.9725,5.992,154500.0
2012-07-11 12:20:00,6.13,6.14,6.11,6.14,451100.0,5.992,6.0018,5.9725,6.0018,451100.0
2012-07-11 12:30:00,6.14,6.17,6.13,6.17,259600.0,6.0018,6.0311,5.992,6.0311,259600.0
2012-07-11 12:40:00,6.17,6.2,6.16,6.17,588400.0,6.0311,6.0605,6.0214,6.0311,588400.0
2012-07-11 12:50:00,6.18,6.18,6.16,6.17,208800.0,6.0409,6.0409,6.0214,6.0311,208800.0
2012-07-11 13:00:00,6.17,6.17,6.14,6.16,669700.0,6.0311,6.0311,6.0018,6.0214,669700.0
2012-07-11 13:10:00,6.16,6.16,6.14,6.14,858900.0,6.0214,6.0214,6.0018,6.0018,858900.0
2012-07-11 13:20:00,6.14,6.15,6.14,6.15,64500.0,6.0018,6.0116,6.0018,6.0116,64500.0
2012-07-11 13:30:00,6.15,6.16,6.14,6.16,869300.0,6.0116,6.0214,6.0018,6.0214,869300.0
2012-07-11 13:40:00,6.16,6.19,6.16,6.19,741800.0,6.0214,6.0507,6.0214,6.0507,741800.0
2012-07-11 13:50:00,6.19,6.23,6.18,6.23,447100.0,6.0507,6.0898,6.0409,6.0898,447100.0
2012-07-11 14:00:00,6.23,6.25,6.17,6.2,1407300.0,6.0898,6.1093,6.0311,6.0605,1407300.0
2012-07-11 14:10:00,6.2,6.2,6.16,6.17,546100.0,6.0605,6.0605,6.0214,6.0311,546100.0
2012-07-11 14:20:00,6.16,6.18,6.14,6.17,564500.0,6.0214,6.0409,6.0018,6.0311,564500.0
2012-07-11 14:30:00,6.17,6.17,6.14,6.16,282600.0,6.0311,6.0311,6.0018,6.0214,282600.0
2012-07-11 14:40:00,6.16,6.2,6.15,6.18,619500.0,6.0214,6.0605,6.0116,6.0409,619500.0
2012-07-11 14:50:00,6.18,6.2,6.16,6.18,768500.0,6.0409,6.0605,6.0214,6.0409,768500.0
2012-07-11 15:00:00,6.17,6.2,6.17,6.19,962400.0,6.0311,6.0605,6.0311,6.0507,962400.0
2012-07-11 15:10:00,6.19,6.19,6.16,6.19,1200300.0,6.0507,6.0507,6.0214,6.0507,1200300.0
2012-07-11 15:20:00,6.19,6.19,6.16,6.16,763600.0,6.0507,6.0507,6.0214,6.0214,763600.0
2012-07-11 15:30:00,6.16,6.21,6.15,6.19,1432800.0,6.0214,6.0702,6.0116,6.0507,1432800.0
2012-07-11 15:40:00,6.19,6.24,6.19,6.24,991800.0,6.0507,6.0996,6.0507,6.0996,991800.0
2012-07-11 15:50:00,6.24,6.24,6.19,6.2,2158200.0,6.0996,6.0996,6.0507,6.0605,2158200.0
2012-07-12 09:30:00,6.15,6.15,6.05,6.07,790500.0,6.0116,6.0116,5.9138,5.9334,790500.0
2012-07-12 09:40:00,6.07,6.07,6.02,6.04,1399400.0,5.9334,5.9334,5.8845,5.9041,1399400.0
2012-07-12 09:50:00,6.04,6.04,5.98,5.99,1525300.0,5.9041,5.9041,5.8454,5.8552,1525300.0
2012-07-12 10:00:00,5.99,6.02,5.94,5.98,1430000.0,5.8552,5.8845,5.8063,5.8454,1430000.0
2012-07-12 10:10:00,5.98,5.99,5.95,5.96,1586500.0,5.8454,5.8552,5.8161,5.8259,1586500.0
2012-07-12 10:20:00,5.97,5.98,5.96,5.98,914800.0,5.8356,5.8454,5.8259,5.8454,914800.0
2012-07-12 10:30:00,5.98,6.03,5.98,6.0,1927500.0,5.8454,5.8943,5.8454,5.865,1927500.0
2012-07-12 10:40:00,6.0,6.01,5.99,6.0,2683600.0,5.865,5.8747,5.8552,5.865,2683600.0
2012-07-12 10:50:00,6.0,6.02,5.99,6.0,718100.0,5.865,5.8845,5.8552,5.865,718100.0
2012-07-12 11:00:00,6.01,6.07,6.0,6.07,1251200.0,5.8747,5.9334,5.865,5.9334,1251200.0
2012-07-12 11:10:00,6.07,6.11,6.06,6.09,1019200.0,5.9334,5.9725,5.9236,5.9529,1019200.0
2012-07-12 11:20:00,6.1,6.16,6.09,6.15,1365700.0,5.9627,6.0214,5.9529,6.0116,1365700.0
2012-07-12 11:30:00,6.15,6.16,6.11,6.13,828000.0,6.0116,6.0214,5.9725,5.992,828000.0
2012-07-12 11:40:00,6.13,6.14,6.11,6.13,1047100.0,5.992,6.0018,5.9725,5.992,1047100.0
2012-07-12 11:50:00,6.14,6.17,6.13,6.16,2204700.0,6.0018,6.0311,5.992,6.0214,2204700.0
2012-07-12 12:00:00,6.16,6.18,6.15,6.15,767900.0,6.0214,6.0409,6.0116,6.0116,767900.0
2012-07-12 12:10:00,6.16,6.18,6.14,6.16,740900.0,6.0214,6.0409,6.0018,6.0214,740900.0
2012-07-12 12:20:00,6.16,6.17,6.14,6.14,869200.0,6.0214,6.0311,6.0018,6.0018,869200.0
2012-07-12 12:30:00,6.14,6.14,6.1,6.1,670600.0,6.0018,6.0018,5.9627,5.9627,670600.0
2012-07-12 12:40:00,6.1,6.11,6.09,6.09,250200.0,5.9627,5.9725,5.9529,5.9529,250200.0
2012-07-12 12:50:00,6.1,6.11,6.08,6.08,357600.0,5.9627,5.9725,5.9432,5.9432,357600.0
2012-07-12 13:00:00,6.09,6.11,6.07,6.11,988500.0,5.9529,5.9725,5.9334,5.9725,988500.0
2012-07-12 13:10:00,6.1,6.14,6.1,6.14,346600.0,5.9627,6.0018,5.9627,6.0018,346600.0
2012-07-12 13:20:00,6.13,6.15,6.11,6.11,507300.0,5.992,6.0116,5.9725,5.9725,507300.0
2012-07-12 13:30:00,6.11,6.16,6.1,6.13,1272600.0,5.9725,6.0214,5.9627,5.992,1272600.0
2012-07-12 13:40:00,6.14,6.16,6.13,6.14,467900.0,6.0018,6.0214,5.992,6.0018,467900.0
2012-07-12 13:50:00,6.14,6.15,6.11,6.12,225000.0,6.0018,6.0116,5.9725,5.9823,225000.0
2012-07-12 14:00:00,6.12,6.15,6.1,6.13,641200.0,5.9823,6.0116,5.9627,5.992,641200.0
2012-07-12 14:10:00,6.14,6.15,6.11,6.11,430400.0,6.0018,6.0116,5.9725,5.9725,430400.0
2012-07-12 14:20:00,6.11,6.16,6.11,6.14,1157800.0,5.9725,6.0214,5.9725,6.0018,1157800.0
2012-07-12 14:30:00,6.14,6.16,6.13,6.15,233600.0,6.0018,6.0214,5.992,6.0116,233600.0
2012-07-12 14:40:00,6.16,6.17,6.12,6.14,621900.0,6.0214,6.0311,5.9823,6.0018,621900.0
2012-07-12 14:50:00,6.14,6.15,6.12,6.13,313500.0,6.0018,6.0116,5.9823,5.992,313500.0
2012-07-12 15:00:00,6.13,6.13,6.11,6.13,453900.0,5.992,5.992,5.9725,5.992,453900.0
2012-07-12 15:10:00,6.13,6.16,6.13,6.14,505500.0,5.992,6.0214,5.992,6.0018,505500.0
2012-07-12 15:20:00,6.14,6.17,6.13,6.14,909600.0,6.0018,6.0311,5.992,6.0018,909600.0
2012-07-12 15:30:00,6.14,6.15,6.14,6.14,521800.0,6.0018,6.0116,6.0018,6.0018,521800.0
2012-07-12 15:40:00,6.15,6.18,6.14,6.16,1515600.0,6.0116,6.0409,6.0018,6.0214,1515600.0
2012-07-12 15:50:00,6.16,6.16,6.1,6.14,2191100.0,6.0214,6.0214,5.9627,6.0018,2191100.0
2012-07-13 09:30:00,6.12,6.24,6.12,6.18,953100.0,5.9823,6.0996,5.9823,6.0409,953100.0
2012-07-13 09:40:00,6.19,6.2,6.15,6.2,1279500.0,6.0507,6.0605,6.0116,6.0605,1279500.0
2012-07-13 09:50:00,6.2,6.2,6.11,6.14,625600.0,6.0605,6.0605,5.9725,6.0018,625600.0
2012-07-13 10:00:00,6.15,6.18,6.13,6.15,1080100.0,6.0116,6.0409,5.992,6.0116,1080100.0
2012-07-13 10:10:00,6.16,6.18,6.08,6.08,2297400.0,6.0214,6.0409,5.9432,5.9432,2297400.0
2012-07-13 10:20:00,6.08,6.09,6.04,6.04,689100.0,5.9432,5.9529,5.9041,5.9041,689100.0
2012-07-13 10:30:00,6.04,6.07,6.04,6.06,218700.0,5.9041,5.9334,5.9041,5.9236,218700.0
2012-07-13 10:40:00,6.07,6.09,6.06,6.09,401800.0,5.9334,5.9529,5.9236,5.9529,401800.0
2012-07-13 10:50:00,6.08,6.1,6.06,6.08,829200.0,5.9432,5.9627,5.9236,5.9432,829200.0
2012-07-13 11:00:00,6.07,6.08,6.07,6.07,145300.0,5.9334,5.9432,5.9334,5.9334,145300.0
2012-07-13 11:10:00,6.07,6.1,6.07,6.08,444400.0,5.9334,5.9627,5.9334,5.9432,444400.0
2012-07-13 11:20:00,6.08,6.09,6.08,6.09,77500.0,5.9432,5.9529,5.9432,5.9529,77500.0
2012-07-13 11:30:00,6.08,6.12,6.08,6.11,308800.0,5.9432,5.9823,5.9432,5.9725,308800.0
2012-07-13 11:40:00,6.11,6.15,6.1,6.12,673800.0,5.9725,6.0116,5.9627,5.9823,673800.0
2012-07-13 11:50:00,6.11,6.13,6.11,6.13,424200.0,5.9725,5.992,5.9725,5.992,424200.0
2012-07-13 12:00:00,6.13,6.16,6.12,6.16,500600.0,5.992,6.0214,5.9823,6.0214,500600.0
2012-07-13 12:10:00,6.16,6.17,6.16,6.17,190000.0,6.0214,6.0311,6.0214,6.0311,190000.0
2012-07-13 12:20:00,6.17,6.17,6.15,6.15,294800.0,6.0311,6.0311,6.0116,6.0116,294800.0
2012-07-13 12:30:00,6.16,6.18,6.15,6.18,288600.0,6.0214,6.0409,6.0116,6.0409,288600.0
2012-07-13 12:40:00,6.18,6.19,6.15,6.16,2137200.0,6.0409,6.0507,6.0116,6.0214,2137200.0
2012-07-13 12:50:00,6.15,6.17,6.14,6.15,642100.0,6.0116,6.0311,6.0018,6.0116,642100.0
2012-07-13 13:00:00,6.15,6.17,6.15,6.16,242400.0,6.0116,6.0311,6.0116,6.0214,242400.0
2012-07-13 13:10:00,6.16,6.16,6.15,6.15,1566600.0,6.0214,6.0214,6.0116,6.0116,1566600.0
2012-07-13 13:20:00,6.16,6.16,6.14,6.14,442500.0,6.0214,6.0214,6.0018,6.0018,442500.0
2012-07-13 13:30:00,6.15,6.15,6.14,6.15,238100.0,6.0116,6.0116,6.0018,6.0116,238100.0
2012-07-13 13:40:00,6.15,6.16,6.14,6.15,274000.0,6.0116,6.0214,6.0018,6.0116,274000.0
2012-07-13 13:50:00,6.15,6.16,6.14,6.14,306200.0,6.0116,6.0214,6.0018,6.0018,306200.0
2012-07-13 14:00:00,6.14,6.16,6.14,6.15,280300.0,6.0018,6.0214,6.0018,6.0116,280300.0
2012-07-13 14:10:00,6.15,6.17,6.14,6.17,268800.0,6.0116,6.0311,6.0018,6.0311,268800.0
2012-07-13 14:20:00,6.17,6.18,6.14,6.14,479700.0,6.0311,6.0409,6.0018,6.0018,479700.0
2012-07-13 14:30:00,6.14,6.15,6.13,6.15,274100.0,6.0018,6.0116,5.992,6.0116,274100.0
2012-07-13 14:40:00,6.15,6.16,6.14,6.16,155800.0,6.0116,6.0214,6.0018,6.0214,155800.0
2012-07-13 14:50:00,6.16,6.16,6.14,6.15,384000.0,6.0214,6.0214,6.0018,6.0116,384000.0
2012-07-13 15:00:00,6.15,6.17,6.14,6.15,481900.0,6.0116,6.0311,6.0018,6.0116,481900.0
2012-07-13 15:10:00,6.14,6.16,6.14,6.15,394700.0,6.0018,6.0214,6.0018,6.0116,394700.0
2012-07-13 15:20:00,6.15,6.16,6.13,6.13,466800.0,6.0116,6.0214,5.992,5.992,466800.0
2012-07-13 15:30:00,6.13,6.16,6.13,6.14,772000.0,5.992,6.0214,5.992,6.0018,772000.0
2012-07-13 15:40:00,6.14,6.15,6.11,6.13,890200.0,6.0018,6.0116,5.9725,5.992,890200.0
2012-07-13 15:50:00,6.12,6.14,6.11,6.13,1763800.0,5.9823,6.0018,5.9725,5.992,1763800.0
2012-07-16 09:30:00,6.1,6.1,6.0,6.0,533500.0,5.9627,5.9627,5.865,5.865,533500.0
2012-07-16 09:40:00,6.0,6.02,5.95,5.96,442900.0,5.865,5.8845,5.8161,5.8259,442900.0
2012-07-16 09:50:00,5.96,5.98,5.9,5.9,1129000.0,5.8259,5.8454,5.7672,5.7672,1129000.0
2012-07-16 10:00:00,5.91,5.94,5.85,5.86,2282400.0,5.777,5.8063,5.7183,5.7281,2282400.0
2012-07-16 10:10:00,5.86,5.9,5.86,5.9,932500.0,5.7281,5.7672,5.7281,5.7672,932500.0
2012-07-16 10:20:00,5.9,5.96,5.89,5.96,2237600.0,5.7672,5.8259,5.7574,5.8259,2237600.0
2012-07-16 10:30:00,5.96,6.01,5.95,6.01,836300.0,5.8259,5.8747,5.8161,5.8747,836300.0
2012-07-16 10:40:00,6.01,6.02,5.99,6.0,1402800.0,5.8747,5.8845,5.8552,5.865,1402800.0
2012-07-16 10:50:00,6.0,6.01,5.98,6.0,1087700.0,5.865,5.8747,5.8454,5.865,1087700.0
2012-07-16 11:00:00,6.0,6.01,6.0,6.0,173200.0,5.865,5.8747,5.865,5.865,173200.0
2012-07-16 11:10:00,6.0,6.05,6.0,6.03,994500.0,5.865,5.9138,5.865,5.8943,994500.0
2012-07-16 11:20:00,6.02,6.04,6.02,6.02,446300.0,5.8845,5.9041,5.8845,5.8845,446300.0
2012-07-16 11:30:00,6.03,6.03,6.0,6.0,535800.0,5.8943,5.8943,5.865,5.865,535800.0
2012-07-16 11:40:00,6.0,6.01,5.99,6.0,360800.0,5.865,5.8747,5.8552,5.865,360800.0
2012-07-16 11:50:00,6.0,6.01,5.98,6.0,321400.0,5.865,5.8747,5.8454,5.865,321400.0
2012-07-16 12:00:00,6.0,6.01,5.99,6.0,168100.0,5.865,5.8747,5.8552,5.865,168100.0
2012-07-16 12:10:00,6.0,6.01,5.98,5.98,326800.0,5.865,5.8747,5.8454,5.8454,326800.0
2012-07-16 12:20:00,5.99,5.99,5.96,5.97,310600.0,5.8552,5.8552,5.8259,5.8356,310600.0
2012-07-16 12:30:00,5.98,5.99,5.94,5.95,504000.0,5.8454,5.8552,5.8063,5.8161,504000.0
2012-07-16 12:40:00,5.95,5.97,5.95,5.95,120400.0,5.8161,5.8356,5.8161,5.8161,120400.0
2012-07-16 12:50:00,5.96,5.97,5.95,5.96,189200.0,5.8259,5.8356,5.8161,5.8259,189200.0
2012-07-16 13:00:00,5.96,5.98,5.96,5.97,266400.0,5.8259,5.8454,5.8259,5.8356,266400.0
2012-07-16 13:10:00,5.96,5.97,5.95,5.96,202000.0,5.8259,5.8356,5.8161,5.8259,202000.0
2012-07-16 13:20:00,5.96,5.98,5.95,5.98,193100.0,5.8259,5.8454,5.8161,5.8454,193100.0
2012-07-16 13:30:00,5.98,6.01,5.98,6.0,613000.0,5.8454,5.8747,5.8454,5.865,613000.0
2012-07-16 13:40:00,6.0,6.01,5.98,6.01,472200.0,5.865,5.8747,5.8454,5.8747,472200.0
2012-07-16 13:50:00,6.0,6.01,5.98,5.98,894800.0,5.865,5.8747,5.8454,5.8454,894800.0
2012-07-16 14:00:00,5.99,6.02,5.98,6.01,494600.0,5.8552,5.8845,5.8454,5.8747,494600.0
2012-07-16 14:10:00,6.0,6.03,6.0,6.02,310100.0,5.865,5.8943,5.865,5.8845,310100.0
2012-07-16 14:20:00,6.03,6.04,6.01,6.03,616600.0,5.8943,5.9041,5.8747,5.8943,616600.0
2012-07-16 14:30:00,6.03,6.04,5.99,6.01,575700.0,5.8943,5.9041,5.8552,5.8747,575700.0
2012-07-16 14:40:00,6.01,6.02,5.99,6.0,596000.0,5.8747,5.8845,5.8552,5.865,596000.0
2012-07-16 14:50:00,6.0,6.0,5.97,5.99,229300.0,5.865,5.865,5.8356,5.8552,229300.0
2012-07-16 15:00:00,5.99,5.99,5.96,5.96,665100.0,5.8552,5.8552,5.8259,5.8259,665100.0
2012-07-16 15:10:00,5.96,5.98,5.95,5.98,494300.0,5.8259,5.8454,5.8161,5.8454,494300.0
2012-07-16 15:20:00,5.98,5.99,5.96,5.98,680800.0,5.8454,5.8552,5.8259,5.8454,680800.0
2012-07-16 15:30:00,5.98,5.98,5.96,5.96,349800.0,5.8454,5.8454,5.8259,5.8259,349800.0
2012-07-16 15:40:00,5.96,5.99,5.95,5.99,1212800.0,5.8259,5.8552,5.8161,5.8552,1212800.0
2012-07-16 15:50:00,5.99,6.0,5.96,6.0,2440400.0,5.8552,5.865,5.8259,5.865,2440400.0
2012-07-17 09:30:00,6.02,6.08,5.97,5.98,959500.0,5.8845,5.9432,5.8356,5.8454,959500.0
2012-07-17 09:40:00,5.98,5.98,5.82,5.83,1523800.0,5.8454,5.8454,5.689,5.6988,1523800.0
2012-07-17 09:50:00,5.82,5.87,5.81,5.85,947800.0,5.689,5.7379,5.6792,5.7183,947800.0
2012-07-17 10:00:00,5.84,5.84,5.77,5.79,1461700.0,5.7086,5.7086,5.6401,5.6597,1461700.0
2012-07-17 10:10:00,5.8,5.81,5.77,5.79,699800.0,5.6695,5.6792,5.6401,5.6597,699800.0
2012-07-17 10:20:00,5.78,5.79,5.77,5.78,573300.0,5.6499,5.6597,5.6401,5.6499,573300.0
2012-07-17 10:30:00,5.78,5.78,5.74,5.75,1162900.0,5.6499,5.6499,5.6108,5.6206,1162900.0
2012-07-17 10:40:00,5.75,5.78,5.75,5.75,1235400.0,5.6206,5.6499,5.6206,5.6206,1235400.0
2012-07-17 10:50:00,5.75,5.77,5.75,5.75,1171500.0,5.6206,5.6401,5.6206,5.6206,1171500.0
2012-07-17 11:00:00,5.75,5.81,5.75,5.8,885100.0,5.6206,5.6792,5.6206,5.6695,885100.0
2012-07-17 11:10:00,5.81,5.81,5.77,5.78,348600.0,5.6792,5.6792,5.6401,5.6499,348600.0
2012-07-17 11:20:00,5.77,5.79,5.77,5.78,817400.0,5.6401,5.6597,5.6401,5.6499,817400.0
2012-07-17 11:30:00,5.78,5.81,5.75,5.79,944700.0,5.6499,5.6792,5.6206,5.6597,944700.0
2012-07-17 11:40:00,5.79,5.82,5.79,5.82,349900.0,5.6597,5.689,5.6597,5.689,349900.0
2012-07-17 11:50:00,5.82,5.84,5.81,5.84,701900.0,5.689,5.7086,5.6792,5.7086,701900.0
2012-07-17 12:00:00,5.84,5.85,5.82,5.83,504200.0,5.7086,5.7183,5.689,5.6988,504200.0
2012-07-17 12:10:00,5.83,5.84,5.82,5.83,202900.0,5.6988,5.7086,5.689,5.6988,202900.0
2012-07-17 12:20:00,5.83,5.85,5.82,5.84,504800.0,5.6988,5.7183,5.689,5.7086,504800.0
2012-07-17 12:30:00,5.83,5.86,5.83,5.84,1397300.0,5.6988,5.7281,5.6988,5.7086,1397300.0
2012-07-17 12:40:00,5.85,5.85,5.83,5.85,542900.0,5.7183,5.7183,5.6988,5.7183,542900.0
2012-07-17 12:50:00,5.85,5.85,5.81,5.82,406700.0,5.7183,5.7183,5.6792,5.689,406700.0
2012-07-17 13:00:00,5.82,5.83,5.8,5.81,377800.0,5.689,5.6988,5.6695,5.6792,377800.0
2012-07-17 13:10:00,5.82,5.83,5.81,5.81,958900.0,5.689,5.6988,5.6792,5.6792,958900.0
2012-07-17 13:20:00,5.82,5.86,5.81,5.84,517000.0,5.689,5.7281,5.6792,5.7086,517000.0
2012-07-17 13:30:00,5.84,5.85,5.82,5.83,275000.0,5.7086,5.7183,5.689,5.6988,275000.0
2012-07-17 13:40:00,5.82,5.83,5.79,5.8,850100.0,5.689,5.6988,5.6597,5.6695,850100.0
2012-07-17 13:50:00,5.8,5.8,5.78,5.79,344500.0,5.6695,5.6695,5.6499,5.6597,344500.0
2012-07-17 14:00:00,5.79,5.8,5.78,5.79,1071200.0,5.6597,5.6695,5.6499,5.6597,1071200.0
2012-07-17 14:10:00,5.79,5.79,5.75,5.78,1030500.0,5.6597,5.6597,5.6206,5.6499,1030500.0
2012-07-17 14:20:00,5.78,5.78,5.75,5.77,894800.0,5.6499,5.6499,5.6206,5.6401,894800.0
2012-07-17 14:30:00,5.77,5.8,5.77,5.77,1356300.0,5.6401,5.6695,5.6401,5.6401,1356300.0
2012-07-17 14:40:00,5.77,5.79,5.76,5.79,857400.0,5.6401,5.6597,5.6304,5.6597,857400.0
2012-07-17 14:50:00,5.78,5.79,5.77,5.78,513200.0,5.6499,5.6597,5.6401,5.6499,513200.0
2012-07-17 15:00:00,5.78,5.79,5.75,5.76,476400.0,5.6499,5.6597,5.6206,5.6304,476400.0
2012-07-17 15:10:00,5.76,5.77,5.75,5.76,436400.0,5.6304,5.6401,5.6206,5.6304,436400.0
2012-07-17 15:20:00,5.76,5.77,5.75,5.76,683200.0,5.6304,5.6401,5.6206,5.6304,683200.0
2012-07-17 15:30:00,5.76,5.79,5.75,5.75,1276600.0,5.6304,5.6597,5.6206,5.6206,1276600.0
2012-07-17 15:40:00,5.75,5.77,5.75,5.76,804300.0,5.6206,5.6401,5.6206,5.6304,804300.0
2012-07-17 15:50:00,5.77,5.78,5.75,5.77,2524700.0,5.6401,5.6499,5.6206,5.6401,2524700.0
2012-07-18 09:30:00,5.7,5.83,5.68,5.81,1498100.0,5.5717,5.6988,5.5522,5.6792,1498100.0
2012-07-18 09:40:00,5.8,5.85,5.79,5.82,881400.0,5.6695,5.7183,5.6597,5.689,881400.0
2012-07-18 09:50:00,5.82,5.86,5.8,5.81,1088900.0,5.689,5.7281,5.6695,5.6792,1088900.0
2012-07-18 10:00:00,5.81,5.86,5.8,5.83,718200.0,5.6792,5.7281,5.6695,5.6988,718200.0
2012-07-18 10:10:00,5.83,5.86,5.82,5.83,898100.0,5.6988,5.7281,5.689,5.6988,898100.0
2012-07-18 10:20:00,5.83,5.84,5.82,5.84,578200.0,5.6988,5.7086,5.689,5.7086,578200.0
2012-07-18 10:30:00,5.84,5.88,5.82,5.88,2156400.0,5.7086,5.7477,5.689,5.7477,2156400.0
2012-07-18 10:40:00,5.88,5.89,5.84,5.85,751800.0,5.7477,5.7574,5.7086,5.7183,751800.0
2012-07-18 10:50:00,5.86,5.87,5.84,5.87,563200.0,5.7281,5.7379,5.7086,5.7379,563200.0
2012-07-18 11:00:00,5.87,5.87,5.84,5.85,1111500.0,5.7379,5.7379,5.7086,5.7183,1111500.0
2012-07-18 11:10:00,5.85,5.86,5.83,5.84,504600.0,5.7183,5.7281,5.6988,5.7086,504600.0
2012-07-18 11:20:00,5.84,5.86,5.83,5.85,445200.0,5.7086,5.7281,5.6988,5.7183,445200.0
2012-07-18 11:30:00,5.85,5.87,5.84,5.87,630600.0,5.7183,5.7379,5.7086,5.7379,630600.0
2012-07-18 11:40:00,5.87,5.87,5.86,5.87,251400.0,5.7379,5.7379,5.7281,5.7379,251400.0
2012-07-18 11:50:00,5.87,5.89,5.85,5.86,564100.0,5.7379,5.7574,5.7183,5.7281,564100.0
2012-07-18 12:00:00,5.86,5.88,5.85,5.88,433300.0,5.7281,5.7477,5.7183,5.7477,433300.0
2012-07-18 12:10:00,5.88,5.93,5.87,5.93,759500.0,5.7477,5.7965,5.7379,5.7965,759500.0
2012-07-18 12:20:00,5.93,5.95,5.92,5.94,440200.0,5.7965,5.8161,5.7868,5.8063,440200.0
2012-07-18 12:30:00,5.94,5.95,5.93,5.94,327300.0,5.8063,5.8161,5.7965,5.8063,327300.0
2012-07-18 12:40:00,5.93,5.96,5.92,5.95,663700.0,5.7965,5.8259,5.7868,5.8161,663700.0
2012-07-18 12:50:00,5.96,5.96,5.95,5.96,63400.0,5.8259,5.8259,5.8161,5.8259,63400.0
2012-07-18 13:00:00,5.96,5.96,5.94,5.95,197500.0,5.8259,5.8259,5.8063,5.8161,197500.0
2012-07-18 13:10:00,5.95,5.95,5.94,5.95,97500.0,5.8161,5.8161,5.8063,5.8161,97500.0
2012-07-18 13:20:00,5.94,5.95,5.92,5.93,427500.0,5.8063,5.8161,5.7868,5.7965,427500.0
2012-07-18 13:30:00,5.93,5.93,5.88,5.88,874000.0,5.7965,5.7965,5.7477,5.7477,874000.0
2012-07-18 13:40:00,5.88,5.89,5.88,5.89,127800.0,5.7477,5.7574,5.7477,5.7574,127800.0
2012-07-18 13:50:00,5.89,5.89,5.84,5.87,609600.0,5.7574,5.7574,5.7086,5.7379,609600.0
2012-07-18 14:00:00,5.87,5.88,5.86,5.88,178500.0,5.7379,5.7477,5.7281,5.7477,178500.0
2012-07-18 14:10:00,5.88,5.88,5.87,5.87,143400.0,5.7477,5.7477,5.7379,5.7379,143400.0
2012-07-18 14:20:00,5.88,5.88,5.87,5.88,207300.0,5.7477,5.7477,5.7379,5.7477,207300.0
2012-07-18 14:30:00,5.87,5.88,5.84,5.84,554700.0,5.7379,5.7477,5.7086,5.7086,554700.0
2012-07-18 14:40:00,5.85,5.85,5.81,5.82,949000.0,5.7183,5.7183,5.6792,5.689,949000.0
2012-07-18 14:50:00,5.82,5.83,5.82,5.83,161100.0,5.689,5.6988,5.689,5.6988,161100.0
2012-07-18 15:00:00,5.83,5.85,5.83,5.84,387700.0,5.6988,5.7183,5.6988,5.7086,387700.0
2012-07-18 15:10:00,5.85,5.87,5.84,5.87,346800.0,5.7183,5.7379,5.7086,5.7379,346800.0
2012-07-18 15:20:00,5.87,5.88,5.84,5.84,540800.0,5.7379,5.7477,5.7086,5.7086,540800.0
2012-07-18 15:30:00,5.85,5.86,5.83,5.84,401900.0,5.7183,5.7281,5.6988,5.7086,401900.0
2012-07-18 15:40:00,5.83,5.84,5.79,5.82,1293500.0,5.6988,5.7086,5.6597,5.689,1293500.0
2012-07-18 15:50:00,5.82,5.84,5.81,5.83,1286000.0,5.689,5.7086,5.6792,5.6988,1286000.0
2012-07-19 09:30:00,5.89,6.0,5.89,6.0,861600.0,5.7574,5.865,5.7574,5.865,861600.0
2012-07-19 09:40:00,6.0,6.01,5.92,5.94,635700.0,5.865,5.8747,5.7868,5.8063,635700.0
2012-07-19 09:50:00,5.93,5.97,5.93,5.95,507600.0,5.7965,5.8356,5.7965,5.8161,507600.0
2012-07-19 10:00:00,5.94,5.95,5.88,5.9,619000.0,5.8063,5.8161,5.7477,5.7672,619000.0
2012-07-19 10:10:00,5.89,5.9,5.85,5.9,404300.0,5.7574,5.7672,5.7183,5.7672,404300.0
2012-07-19 10:20:00,5.9,5.92,5.89,5.9,286800.0,5.7672,5.7868,5.7574,5.7672,286800.0
2012-07-19 10:30:00,5.9,5.92,5.89,5.89,325800.0,5.7672,5.7868,5.7574,5.7574,325800.0
2012-07-19 10:40:00,5.89,5.93,5.89,5.92,1011900.0,5.7574,5.7965,5.7574,5.7868,1011900.0
2012-07-19 10:50:00,5.92,5.93,5.9,5.9,393000.0,5.7868,5.7965,5.7672,5.7672,393000.0
2012-07-19 11:00:00,5.9,5.93,5.9,5.92,204300.0,5.7672,5.7965,5.7672,5.7868,204300.0
2012-07-19 11:10:00,5.92,5.92,5.89,5.89,263700.0,5.7868,5.7868,5.7574,5.7574,263700.0
2012-07-19 11:20:00,5.89,5.91,5.89,5.89,273400.0,5.7574,5.777,5.7574,5.7574,273400.0
2012-07-19 11:30:00,5.89,5.9,5.88,5.89,280700.0,5.7574,5.7672,5.7477,5.7574,280700.0
2012-07-19 11:40:00,5.88,5.89,5.86,5.86,253800.0,5.7477,5.7574,5.7281,5.7281,253800.0
2012-07-19 11:50:00,5.87,5.89,5.86,5.86,306400.0,5.7379,5.7574,5.7281,5.7281,306400.0
2012-07-19 12:00:00,5.86,5.88,5.86,5.86,544000.0,5.7281,5.7477,5.7281,5.7281,544000.0
2012-07-19 12:10:00,5.86,5.88,5.85,5.87,383300.0,5.7281,5.7477,5.7183,5.7379,383300.0
2012-07-19 12:20:00,5.87,5.89,5.86,5.87,385200.0,5.7379,5.7574,5.7281,5.7379,385200.0
2012-07-19 12:30:00,5.87,5.88,5.85,5.85,199200.0,5.7379,5.7477,5.7183,5.7183,199200.0
2012-07-19 12:40:00,5.85,5.87,5.85,5.85,164500.0,5.7183,5.7379,5.7183,5.7183,164500.0
2012-07-19 12:50:00,5.86,5.86,5.85,5.85,80800.0,5.7281,5.7281,5.7183,5.7183,80800.0
2012-07-19 13:00:00,5.85,5.86,5.84,5.85,368900.0,5.7183,5.7281,5.7086,5.7183,368900.0
2012-07-19 13:10:00,5.86,5.87,5.85,5.85,240700.0,5.7281,5.7379,5.7183,5.7183,240700.0
2012-07-19 13:20:00,5.85,5.87,5.84,5.84,728900.0,5.7183,5.7379,5.7086,5.7086,728900.0
2012-07-19 13:30:00,5.84,5.86,5.83,5.84,1017300.0,5.7086,5.7281,5.6988,5.7086,1017300.0
2012-07-19 13:40:00,5.83,5.84,5.81,5.83,468400.0,5.6988,5.7086,5.6792,5.6988,468400.0
2012-07-19 13:50:00,5.84,5.86,5.83,5.85,1001500.0,5.7086,5.7281,5.6988,5.7183,1001500.0
2012-07-19 14:00:00,5.86,5.87,5.83,5.83,495500.0,5.7281,5.7379,5.6988,5.6988,495500.0
2012-07-19 14:10:00,5.83,5.84,5.83,5.83,218600.0,5.6988,5.7086,5.6988,5.6988,218600.0
2012-07-19 14:20:00,5.83,5.84,5.82,5.82,190300.0,5.6988,5.7086,5.689,5.689,190300.0
2012-07-19 14:30:00,5.82,5.84,5.82,5.82,484500.0,5.689,5.7086,5.689,5.689,484500.0
2012-07-19 14:40:00,5.82,5.83,5.81,5.82,256800.0,5.689,5.6988,5.6792,5.689,256800.0
2012-07-19 14:50:00,5.82,5.83,5.79,5.8,1124300.0,5.689,5.6988,5.6597,5.6695,1124300.0
2012-07-19 15:00:00,5.8,5.81,5.78,5.78,782500.0,5.6695,5.6792,5.6499,5.6499,782500.0
2012-07-19 15:10:00,5.79,5.8,5.78,5.8,473500.0,5.6597,5.6695,5.6499,5.6695,473500.0
2012-07-19 15:20:00,5.79,5.8,5.77,5.77,795300.0,5.6597,5.6695,5.6401,5.6401,795300.0
2012-07-19 15:30:00,5.78,5.79,5.76,5.78,952900.0,5.6499,5.6597,5.6304,5.6499,952900.0
2012-07-19 15:40:00,5.79,5.8,5.76,5.78,1469000.0,5.6597,5.6695,5.6304,5.6499,1469000.0
2012-07-19 15:50:00,5.77,5.79,5.76,5.77,2381200.0,5.6401,5.6597,5.6304,5.6401,2381200.0
2012-07-20 09:30:00,5.98,6.02,5.94,5.99,2942300.0,5.8454,5.8845,5.8063,5.8552,2942300.0
2012-07-20 09:40:00,5.99,6.03,5.87,6.02,2677700.0,5.8552,5.8943,5.7379,5.8845,2677700.0
2012-07-20 09:50:00,6.01,6.12,6.0,6.08,3750400.0,5.8747,5.9823,5.865,5.9432,3750400.0
2012-07-20 10:00:00,6.08,6.11,6.06,6.1,1900800.0,5.9432,5.9725,5.9236,5.9627,1900800.0
2012-07-20 10:10:00,6.1,6.13,6.07,6.1,1474600.0,5.9627,5.992,5.9334,5.9627,1474600.0
2012-07-20 10:20:00,6.1,6.11,6.01,6.02,1649200.0,5.9627,5.9725,5.8747,5.8845,1649200.0
2012-07-20 10:30:00,6.02,6.02,5.96,5.98,1706100.0,5.8845,5.8845,5.8259,5.8454,1706100.0
2012-07-20 10:40:00,5.98,5.99,5.96,5.97,1960900.0,5.8454,5.8552,5.8259,5.8356,1960900.0
2012-07-20 10:50:00,5.98,6.0,5.96,5.98,792800.0,5.8454,5.865,5.8259,5.8454,792800.0
2012-07-20 11:00:00,5.98,6.01,5.98,6.0,1360000.0,5.8454,5.8747,5.8454,5.865,1360000.0
2012-07-20 11:10:00,6.0,6.05,6.0,6.0,1159300.0,5.865,5.9138,5.865,5.865,1159300.0
2012-07-20 11:20:00,6.0,6.03,5.99,6.02,794400.0,5.865,5.8943,5.8552,5.8845,794400.0
2012-07-20 11:30:00,6.03,6.04,6.0,6.02,725900.0,5.8943,5.9041,5.865,5.8845,725900.0
2012-07-20 11:40:00,6.02,6.02,5.99,6.01,456400.0,5.8845,5.8845,5.8552,5.8747,456400.0
2012-07-20 11:50:00,6.02,6.02,5.98,5.99,1017500.0,5.8845,5.8845,5.8454,5.8552,1017500.0
2012-07-20 12:00:00,5.99,5.99,5.95,5.97,782700.0,5.8552,5.8552,5.8161,5.8356,782700.0
2012-07-20 12:10:00,5.97,5.97,5.94,5.94,333600.0,5.8356,5.8356,5.8063,5.8063,333600.0
2012-07-20 12:20:00,5.94,5.95,5.93,5.93,494100.0,5.8063,5.8161,5.7965,5.7965,494100.0
2012-07-20 12:30:00,5.93,5.93,5.9,5.92,1244600.0,5.7965,5.7965,5.7672,5.7868,1244600.0
2012-07-20 12:40:00,5.92,5.95,5.91,5.94,673800.0,5.7868,5.8161,5.777,5.8063,673800.0
2012-07-20 12:50:00,5.93,5.95,5.92,5.94,472600.0,5.7965,5.8161,5.7868,5.8063,472600.0
2012-07-20 13:00:00,5.94,5.95,5.89,5.9,479400.0,5.8063,5.8161,5.7574,5.7672,479400.0
2012-07-20 13:10:00,5.89,5.9,5.87,5.88,644700.0,5.7574,5.7672,5.7379,5.7477,644700.0
2012-07-20 13:20:00,5.88,5.89,5.83,5.86,1131600.0,5.7477,5.7574,5.6988,5.7281,1131600.0
2012-07-20 13:30:00,5.86,5.87,5.86,5.87,76100.0,5.7281,5.7379,5.7281,5.7379,76100.0
2012-07-20 13:40:00,5.87,5.87,5.84,5.86,840200.0,5.7379,5.7379,5.7086,5.7281,840200.0
2012-07-20 13:50:00,5.86,5.89,5.85,5.88,487100.0,5.7281,5.7574,5.7183,5.7477,487100.0
2012-07-20 14:00:00,5.87,5.9,5.87,5.89,480000.0,5.7379,5.7672,5.7379,5.7574,480000.0
2012-07-20 14:10:00,5.89,5.91,5.87,5.9,824100.0,5.7574,5.777,5.7379,5.7672,824100.0
2012-07-20 14:20:00,5.9,5.9,5.87,5.89,326100.0,5.7672,5.7672,5.7379,5.7574,326100.0
2012-07-20 14:30:00,5.89,5.89,5.87,5.87,195000.0,5.7574,5.7574,5.7379,5.7379,195000.0
2012-07-20 14:40:00,5.87,5.88,5.86,5.88,187500.0,5.7379,5.7477,5.7281,5.7477,187500.0
2012-07-20 14:50:00,5.88,5.88,5.87,5.88,57800.0,5.7477,5.7477,5.7379,5.7477,57800.0
2012-07-20 15:00:00,5.88,5.89,5.87,5.88,265900.0,5.7477,5.7574,5.7379,5.7477,265900.0
2012-07-20 15:10:00,5.88,5.88,5.85,5.86,684900.0,5.7477,5.7477,5.7183,5.7281,684900.0
2012-07-20 15:20:00,5.85,5.86,5.83,5.83,485600.0,5.7183,5.7281,5.6988,5.6988,485600.0
2012-07-20 15:30:00,5.84,5.84,5.8,5.81,695700.0,5.7086,5.7086,5.6695,5.6792,695700.0
2012-07-20 15:40:00,5.81,5.84,5.8,5.84,832100.0,5.6792,5.7086,5.6695,5.7086,832100.0
2012-07-20 15:50:00,5.84,5.87,5.81,5.81,3379000.0,5.7086,5.7379,5.6792,5.6792,3379000.0
2012-07-23 09:30:00,5.7,5.8,5.6,5.62,3262700.0,5.5717,5.6695,5.474,5.4935,3262700.0
2012-07-23 09:40:00,5.63,5.66,5.62,5.63,458100.0,5.5033,5.5326,5.4935,5.5033,458100.0
2012-07-23 09:50:00,5.63,5.65,5.61,5.65,810600.0,5.5033,5.5228,5.4837,5.5228,810600.0
2012-07-23 10:00:00,5.66,5.66,5.61,5.62,1387100.0,5.5326,5.5326,5.4837,5.4935,1387100.0
2012-07-23 10:10:00,5.62,5.62,5.59,5.6,546800.0,5.4935,5.4935,5.4642,5.474,546800.0
2012-07-23 10:20:00,5.6,5.61,5.59,5.6,1013000.0,5.474,5.4837,5.4642,5.474,1013000.0
2012-07-23 10:30:00,5.61,5.63,5.6,5.61,655900.0,5.4837,5.5033,5.474,5.4837,655900.0
2012-07-23 10:40:00,5.62,5.65,5.6,5.64,820400.0,5.4935,5.5228,5.474,5.5131,820400.0
2012-07-23 10:50:00,5.64,5.64,5.6,5.6,413700.0,5.5131,5.5131,5.474,5.474,413700.0
2012-07-23 11:00:00,5.61,5.62,5.6,5.6,565100.0,5.4837,5.4935,5.474,5.474,565100.0
2012-07-23 11:10:00,5.6,5.62,5.6,5.61,472400.0,5.474,5.4935,5.474,5.4837,472400.0
2012-07-23 11:20:00,5.62,5.69,5.61,5.63,3413500.0,5.4935,5.5619,5.4837,5.5033,3413500.0
2012-07-23 11:30:00,5.64,5.64,5.57,5.58,848800.0,5.5131,5.5131,5.4446,5.4544,848800.0
2012-07-23 11:40:00,5.58,5.62,5.57,5.62,2709900.0,5.4544,5.4935,5.4446,5.4935,2709900.0
2012-07-23 11:50:00,5.62,5.66,5.61,5.66,1406000.0,5.4935,5.5326,5.4837,5.5326,1406000.0
2012-07-23 12:00:00,5.66,5.66,5.64,5.65,497800.0,5.5326,5.5326,5.5131,5.5228,497800.0
2012-07-23 12:10:00,5.65,5.65,5.62,5.63,282900.0,5.5228,5.5228,5.4935,5.5033,282900.0
2012-07-23 12:20:00,5.63,5.65,5.62,5.65,450000.0,5.5033,5.5228,5.4935,5.5228,450000.0
2012-07-23 12:30:00,5.65,5.65,5.63,5.65,242400.0,5.5228,5.5228,5.5033,5.5228,242400.0
2012-07-23 12:40:00,5.65,5.66,5.64,5.66,209500.0,5.5228,5.5326,5.5131,5.5326,209500.0
2012-07-23 12:50:00,5.65,5.67,5.64,5.65,299800.0,5.5228,5.5424,5.5131,5.5228,299800.0
2012-07-23 13:00:00,5.65,5.66,5.64,5.66,86800.0,5.5228,5.5326,5.5131,5.5326,86800.0
2012-07-23 13:10:00,5.66,5.7,5.64,5.65,2305700.0,5.5326,5.5717,5.5131,5.5228,2305700.0
2012-07-23 13:20:00,5.65,5.68,5.64,5.65,3887400.0,5.5228,5.5522,5.5131,5.5228,3887400.0
2012-07-23 13:30:00,5.66,5.67,5.65,5.65,3400200.0,5.5326,5.5424,5.5228,5.5228,3400200.0
2012-07-23 13:40:00,5.66,5.67,5.65,5.66,132000.0,5.5326,5.5424,5.5228,5.5326,132000.0
2012-07-23 13:50:00,5.67,5.68,5.64,5.68,709000.0,5.5424,5.5522,5.5131,5.5522,709000.0
2012-07-23 14:00:00,5.68,5.7,5.65,5.67,2074400.0,5.5522,5.5717,5.5228,5.5424,2074400.0
2012-07-23 14:10:00,5.68,5.68,5.65,5.65,341600.0,5.5522,5.5522,5.5228,5.5228,341600.0
2012-07-23 14:20:00,5.65,5.66,5.64,5.64,155900.0,5.5228,5.5326,5.5131,5.5131,155900.0
2012-07-23 14:30:00,5.65,5.66,5.62,5.62,611600.0,5.5228,5.5326,5.4935,5.4935,611600.0
2012-07-23 14:40:00,5.63,5.65,5.62,5.65,773400.0,5.5033,5.5228,5.4935,5.5228,773400.0
2012-07-23 14:50:00,5.65,5.65,5.62,5.62,769400.0,5.5228,5.5228,5.4935,5.4935,769400.0
2012-07-23 15:00:00,5.62,5.63,5.62,5.62,380800.0,5.4935,5.5033,5.4935,5.4935,380800.0
2012-07-23 15:10:00,5.62,5.64,5.62,5.63,361100.0,5.4935,5.5131,5.4935,5.5033,361100.0
2012-07-23 15:20:00,5.63,5.65,5.62,5.65,530500.0,5.5033,5.5228,5.4935,5.5228,530500.0
2012-07-23 15:30:00,5.65,5.66,5.63,5.63,1454700.0,5.5228,5.5326,5.5033,5.5033,1454700.0
2012-07-23 15:40:00,5.64,5.67,5.63,5.67,627700.0,5.5131,5.5424,5.5033,5.5424,627700.0
2012-07-23 15:50:00,5.67,5.67,5.61,5.62,1838600.0,5.5424,5.5424,5.4837,5.4935,1838600.0
2012-07-24 09:30:00,5.68,5.75,5.67,5.67,1556200.0,5.5522,5.6206,5.5424,5.5424,1556200.0
2012-07-24 09:40:00,5.68,5.7,5.65,5.66,1201700.0,5.5522,5.5717,5.5228,5.5326,1201700.0
2012-07-24 09:50:00,5.66,5.67,5.56,5.59,1964000.0,5.5326,5.5424,5.4349,5.4642,1964000.0
2012-07-24 10:00:00,5.59,5.62,5.59,5.61,286900.0,5.4642,5.4935,5.4642,5.4837,286900.0
2012-07-24 10:10:00,5.61,5.63,5.58,5.59,2375900.0,5.4837,5.5033,5.4544,5.4642,2375900.0
2012-07-24 10:20:00,5.59,5.63,5.57,5.61,850800.0,5.4642,5.5033,5.4446,5.4837,850800.0
2012-07-24 10:30:00,5.61,5.62,5.6,5.61,1653800.0,5.4837,5.4935,5.474,5.4837,1653800.0
2012-07-24 10:40:00,5.6,5.61,5.58,5.61,1526300.0,5.474,5.4837,5.4544,5.4837,1526300.0
2012-07-24 10:50:00,5.6,5.61,5.6,5.6,111100.0,5.474,5.4837,5.474,5.474,111100.0
2012-07-24 11:00:00,5.61,5.63,5.6,5.63,295700.0,5.4837,5.5033,5.474,5.5033,295700.0
2012-07-24 11:10:00,5.62,5.68,5.62,5.68,649200.0,5.4935,5.5522,5.4935,5.5522,649200.0
2012-07-24 11:20:00,5.68,5.69,5.66,5.68,483000.0,5.5522,5.5619,5.5326,5.5522,483000.0
2012-07-24 11:30:00,5.67,5.68,5.64,5.66,1004400.0,5.5424,5.5522,5.5131,5.5326,1004400.0
2012-07-24 11:40:00,5.66,5.69,5.66,5.67,744200.0,5.5326,5.5619,5.5326,5.5424,744200.0
2012-07-24 11:50:00,5.67,5.7,5.67,5.69,523500.0,5.5424,5.5717,5.5424,5.5619,523500.0
2012-07-24 12:00:00,5.69,5.69,5.66,5.66,635100.0,5.5619,5.5619,5.5326,5.5326,635100.0
2012-07-24 12:10:00,5.66,5.67,5.66,5.66,200100.0,5.5326,5.5424,5.5326,5.5326,200100.0
2012-07-24 12:20:00,5.66,5.67,5.62,5.64,773000.0,5.5326,5.5424,5.4935,5.5131,773000.0
2012-07-24 12:30:00,5.64,5.67,5.63,5.66,355500.0,5.5131,5.5424,5.5033,5.5326,355500.0
2012-07-24 12:40:00,5.66,5.68,5.65,5.68,235500.0,5.5326,5.5522,5.5228,5.5522,235500.0
2012-07-24 12:50:00,5.68,5.69,5.66,5.69,436300.0,5.5522,5.5619,5.5326,5.5619,436300.0
2012-07-24 13:00:00,5.69,5.69,5.66,5.67,289800.0,5.5619,5.5619,5.5326,5.5424,289800.0
2012-07-24 13:10:00,5.66,5.67,5.64,5.66,414200.0,5.5326,5.5424,5.5131,5.5326,414200.0
2012-07-24 13:20:00,5.65,5.67,5.65,5.67,193000.0,5.5228,5.5424,5.5228,5.5424,193000.0
2012-07-24 13:30:00,5.67,5.68,5.66,5.67,467800.0,5.5424,5.5522,5.5326,5.5424,467800.0
2012-07-24 13:40:00,5.68,5.68,5.66,5.68,156200.0,5.5522,5.5522,5.5326,5.5522,156200.0
2012-07-24 13:50:00,5.68,5.71,5.67,5.68,493800.0,5.5522,5.5815,5.5424,5.5522,493800.0
2012-07-24 14:00:00,5.69,5.69,5.66,5.67,331900.0,5.5619,5.5619,5.5326,5.5424,331900.0
2012-07-24 14:10:00,5.68,5.68,5.66,5.67,228000.0,5.5522,5.5522,5.5326,5.5424,228000.0
2012-07-24 14:20:00,5.67,5.68,5.65,5.65,275800.0,5.5424,5.5522,5.5228,5.5228,275800.0
2012-07-24 14:30:00,5.65,5.67,5.64,5.66,291600.0,5.5228,5.5424,5.5131,5.5326,291600.0
2012-07-24 14:40:00,5.66,5.68,5.66,5.67,334100.0,5.5326,5.5522,5.5326,5.5424,334100.0
2012-07-24 14:50:00,5.66,5.68,5.66,5.68,380100.0,5.5326,5.5522,5.5326,5.5522,380100.0
2012-07-24 15:00:00,5.68,5.69,5.66,5.66,680100.0,5.5522,5.5619,5.5326,5.5326,680100.0
2012-07-24 15:10:00,5.66,5.68,5.65,5.67,955300.0,5.5326,5.5522,5.5228,5.5424,955300.0
2012-07-24 15:20:00,5.67,5.71,5.67,5.71,698600.0,5.5424,5.5815,5.5424,5.5815,698600.0
2012-07-24 15:30:00,5.71,5.72,5.69,5.7,1476300.0,5.5815,5.5913,5.5619,5.5717,1476300.0
2012-07-24 15:40:00,5.7,5.72,5.69,5.72,1037800.0,5.5717,5.5913,5.5619,5.5913,1037800.0
2012-07-24 15:50:00,5.71,5.76,5.7,5.74,3362600.0,5.5815,5.6304,5.5717,5.6108,3362600.0
2012-07-25 09:30:00,5.71,5.82,5.71,5.81,1905000.0,5.5815,5.689,5.5815,5.6792,1905000.0
2012-07-25 09:40:00,5.8,5.84,5.75,5.75,594900.0,5.6695,5.7086,5.6206,5.6206,594900.0
2012-07-25 09:50:00,5.75,5.83,5.72,5.82,726400.0,5.6206,5.6988,5.5913,5.689,726400.0
2012-07-25 10:00:00,5.82,5.86,5.77,5.78,910100.0,5.689,5.7281,5.6401,5.6499,910100.0
2012-07-25 10:10:00,5.78,5.8,5.76,5.77,471300.0,5.6499,5.6695,5.6304,5.6401,471300.0
2012-07-25 10:20:00,5.77,5.79,5.73,5.76,1395300.0,5.6401,5.6597,5.601,5.6304,1395300.0
2012-07-25 10:30:00,5.77,5.79,5.73,5.79,597000.0,5.6401,5.6597,5.601,5.6597,597000.0
2012-07-25 10:40:00,5.79,5.81,5.78,5.79,662700.0,5.6597,5.6792,5.6499,5.6597,662700.0
2012-07-25 10:50:00,5.79,5.79,5.76,5.76,429300.0,5.6597,5.6597,5.6304,5.6304,429300.0
2012-07-25 11:00:00,5.76,5.8,5.76,5.79,466900.0,5.6304,5.6695,5.6304,5.6597,466900.0
2012-07-25 11:10:00,5.79,5.85,5.79,5.84,811300.0,5.6597,5.7183,5.6597,5.7086,811300.0
2012-07-25 11:20:00,5.83,5.85,5.82,5.83,491300.0,5.6988,5.7183,5.689,5.6988,491300.0
2012-07-25 11:30:00,5.83,5.85,5.82,5.85,318600.0,5.6988,5.7183,5.689,5.7183,318600.0
2012-07-25 11:40:00,5.85,5.85,5.8,5.8,274800.0,5.7183,5.7183,5.6695,5.6695,274800.0
2012-07-25 11:50:00,5.81,5.83,5.8,5.82,300400.0,5.6792,5.6988,5.6695,5.689,300400.0
2012-07-25 12:00:00,5.82,5.82,5.81,5.82,67700.0,5.689,5.689,5.6792,5.689,67700.0
2012-07-25 12:10:00,5.82,5.85,5.8,5.82,610900.0,5.689,5.7183,5.6695,5.689,610900.0
2012-07-25 12:20:00,5.83,5.84,5.82,5.83,678500.0,5.6988,5.7086,5.689,5.6988,678500.0
2012-07-25 12:30:00,5.83,5.85,5.83,5.84,212800.0,5.6988,5.7183,5.6988,5.7086,212800.0
2012-07-25 12:40:00,5.83,5.86,5.83,5.85,291200.0,5.6988,5.7281,5.6988,5.7183,291200.0
2012-07-25 12:50:00,5.86,5.87,5.85,5.85,474900.0,5.7281,5.7379,5.7183,5.7183,474900.0
2012-07-25 13:00:00,5.85,5.89,5.85,5.88,436100.0,5.7183,5.7574,5.7183,5.7477,436100.0
2012-07-25 13:10:00,5.88,5.91,5.87,5.91,1018500.0,5.7477,5.777,5.7379,5.777,1018500.0
2012-07-25 13:20:00,5.91,5.93,5.9,5.91,721300.0,5.777,5.7965,5.7672,5.777,721300.0
2012-07-25 13:30:00,5.91,5.92,5.9,5.9,313400.0,5.777,5.7868,5.7672,5.7672,313400.0
2012-07-25 13:40:00,5.91,5.91,5.88,5.88,446600.0,5.777,5.777,5.7477,5.7477,446600.0
2012-07-25 13:50:00,5.88,5.9,5.87,5.89,282900.0,5.7477,5.7672,5.7379,5.7574,282900.0
2012-07-25 14:00:00,5.89,5.9,5.86,5.87,541800.0,5.7574,5.7672,5.7281,5.7379,541800.0
2012-07-25 14:10:00,5.87,5.88,5.85,5.85,355700.0,5.7379,5.7477,5.7183,5.7183,355700.0
2012-07-25 14:20:00,5.86,5.88,5.85,5.86,585800.0,5.7281,5.7477,5.7183,5.7281,585800.0
2012-07-25 14:30:00,5.86,5.87,5.85,5.85,350000.0,5.7281,5.7379,5.7183,5.7183,350000.0
2012-07-25 14:40:00,5.85,5.86,5.84,5.84,411400.0,5.7183,5.7281,5.7086,5.7086,411400.0
2012-07-25 14:50:00,5.85,5.86,5.83,5.84,1196800.0,5.7183,5.7281,5.6988,5.7086,1196800.0
2012-07-25 15:00:00,5.84,5.86,5.84,5.85,569700.0,5.7086,5.7281,5.7086,5.7183,569700.0
2012-07-25 15:10:00,5.86,5.86,5.82,5.83,994500.0,5.7281,5.7281,5.689,5.6988,994500.0
2012-07-25 15:20:00,5.83,5.84,5.82,5.83,435300.0,5.6988,5.7086,5.689,5.6988,435300.0
2012-07-25 15:30:00,5.83,5.84,5.8,5.8,360000.0,5.6988,5.7086,5.6695,5.6695,360000.0
2012-07-25 15:40:00,5.8,5.82,5.79,5.81,1562700.0,5.6695,5.689,5.6597,5.6792,1562700.0
2012-07-25 15:50:00,5.81,5.84,5.79,5.83,1874200.0,5.6792,5.7086,5.6597,5.6988,1874200.0
2012-07-26 09:30:00,5.93,6.08,5.89,6.02,1819500.0,5.7965,5.9432,5.7574,5.8845,1819500.0
2012-07-26 09:40:00,6.02,6.03,5.96,5.96,1123400.0,5.8845,5.8943,5.8259,5.8259,1123400.0
2012-07-26 09:50:00,5.96,5.98,5.93,5.95,521500.0,5.8259,5.8454,5.7965,5.8161,521500.0
2012-07-26 10:00:00,5.95,6.0,5.94,6.0,577000.0,5.8161,5.865,5.8063,5.865,577000.0
2012-07-26 10:10:00,6.0,6.01,5.98,5.98,731700.0,5.865,5.8747,5.8454,5.8454,731700.0
2012-07-26 10:20:00,5.98,5.99,5.97,5.99,296700.0,5.8454,5.8552,5.8356,5.8552,296700.0
2012-07-26 10:30:00,5.99,6.0,5.94,5.95,1360500.0,5.8552,5.865,5.8063,5.8161,1360500.0
2012-07-26 10:40:00,5.95,5.96,5.94,5.94,502300.0,5.8161,5.8259,5.8063,5.8063,502300.0
2012-07-26 10:50:00,5.95,5.98,5.92,5.98,801100.0,5.8161,5.8454,5.7868,5.8454,801100.0
2012-07-26 11:00:00,5.98,5.99,5.95,5.95,358000.0,5.8454,5.8552,5.8161,5.8161,358000.0
2012-07-26 11:10:00,5.95,5.97,5.95,5.96,206100.0,5.8161,5.8356,5.8161,5.8259,206100.0
2012-07-26 11:20:00,5.96,5.97,5.93,5.96,712800.0,5.8259,5.8356,5.7965,5.8259,712800.0
2012-07-26 11:30:00,5.96,5.99,5.96,5.97,625100.0,5.8259,5.8552,5.8259,5.8356,625100.0
2012-07-26 11:40:00,5.97,5.98,5.95,5.96,413000.0,5.8356,5.8454,5.8161,5.8259,413000.0
2012-07-26 11:50:00,5.96,5.96,5.94,5.96,311100.0,5.8259,5.8259,5.8063,5.8259,311100.0
2012-07-26 12:00:00,5.95,5.96,5.95,5.96,177700.0,5.8161,5.8259,5.8161,5.8259,177700.0
2012-07-26 12:10:00,5.96,5.97,5.94,5.95,777700.0,5.8259,5.8356,5.8063,5.8161,777700.0
2012-07-26 12:20:00,5.95,5.96,5.95,5.96,248100.0,5.8161,5.8259,5.8161,5.8259,248100.0
2012-07-26 12:30:00,5.95,5.97,5.95,5.97,139900.0,5.8161,5.8356,5.8161,5.8356,139900.0
2012-07-26 12:40:00,5.97,5.97,5.95,5.97,360100.0,5.8356,5.8356,5.8161,5.8356,360100.0
2012-07-26 12:50:00,5.96,5.99,5.93,5.99,1008400.0,5.8259,5.8552,5.7965,5.8552,1008400.0
2012-07-26 13:00:00,5.98,5.99,5.97,5.98,245500.0,5.8454,5.8552,5.8356,5.8454,245500.0
2012-07-26 13:10:00,5.99,5.99,5.97,5.97,137300.0,5.8552,5.8552,5.8356,5.8356,137300.0
2012-07-26 13:20:00,5.97,6.0,5.97,6.0,199400.0,5.8356,5.865,5.8356,5.865,199400.0
2012-07-26 13:30:00,6.0,6.0,5.98,6.0,729700.0,5.865,5.865,5.8454,5.865,729700.0
2012-07-26 13:40:00,6.0,6.0,5.97,5.97,127600.0,5.865,5.865,5.8356,5.8356,127600.0
2012-07-26 13:50:00,5.97,5.98,5.94,5.95,892300.0,5.8356,5.8454,5.8063,5.8161,892300.0
2012-07-26 14:00:00,5.96,5.97,5.95,5.95,362100.0,5.8259,5.8356,5.8161,5.8161,362100.0
2012-07-26 14:10:00,5.95,5.96,5.94,5.94,80400.0,5.8161,5.8259,5.8063,5.8063,80400.0
2012-07-26 14:20:00,5.95,5.95,5.93,5.93,202100.0,5.8161,5.8161,5.7965,5.7965,202100.0
2012-07-26 14:30:00,5.94,5.94,5.93,5.93,89400.0,5.8063,5.8063,5.7965,5.7965,89400.0
2012-07-26 14:40:00,5.94,5.96,5.92,5.96,356700.0,5.8063,5.8259,5.7868,5.8259,356700.0
2012-07-26 14:50:00,5.96,5.96,5.94,5.96,252900.0,5.8259,5.8259,5.8063,5.8259,252900.0
2012-07-26 15:00:00,5.95,5.96,5.95,5.96,108900.0,5.8161,5.8259,5.8161,5.8259,108900.0
2012-07-26 15:10:00,5.96,5.97,5.94,5.95,576500.0,5.8259,5.8356,5.8063,5.8161,576500.0
2012-07-26 15:20:00,5.95,5.96,5.94,5.95,302500.0,5.8161,5.8259,5.8063,5.8161,302500.0
2012-07-26 15:30:00,5.95,5.96,5.95,5.95,180200.0,5.8161,5.8259,5.8161,5.8161,180200.0
2012-07-26 15:40:00,5.95,5.98,5.94,5.94,850800.0,5.8161,5.8454,5.8063,5.8063,850800.0
2012-07-26 15:50:00,5.94,5.96,5.92,5.95,1605500.0,5.8063,5.8259,5.7868,5.8161,1605500.0
2012-07-27 09:30:00,6.04,6.07,5.99,6.05,911100.0,5.9041,5.9334,5.8552,5.9138,911100.0
2012-07-27 09:40:00,6.05,6.08,6.03,6.05,764200.0,5.9138,5.9432,5.8943,5.9138,764200.0
2012-07-27 09:50:00,6.05,6.07,6.04,6.05,446700.0,5.9138,5.9334,5.9041,5.9138,446700.0
2012-07-27 10:00:00,6.06,6.08,6.03,6.03,474900.0,5.9236,5.9432,5.8943,5.8943,474900.0
2012-07-27 10:10:00,6.04,6.05,6.02,6.04,300000.0,5.9041,5.9138,5.8845,5.9041,300000.0
2012-07-27 10:20:00,6.04,6.06,6.03,6.05,484400.0,5.9041,5.9236,5.8943,5.9138,484400.0
2012-07-27 10:30:00,6.06,6.06,6.04,6.06,235900.0,5.9236,5.9236,5.9041,5.9236,235900.0
2012-07-27 10:40:00,6.06,6.08,6.05,6.06,432700.0,5.9236,5.9432,5.9138,5.9236,432700.0
2012-07-27 10:50:00,6.07,6.09,6.05,6.08,694500.0,5.9334,5.9529,5.9138,5.9432,694500.0
2012-07-27 11:00:00,6.08,6.08,6.07,6.07,233300.0,5.9432,5.9432,5.9334,5.9334,233300.0
2012-07-27 11:10:00,6.07,6.08,6.07,6.07,110600.0,5.9334,5.9432,5.9334,5.9334,110600.0
2012-07-27 11:20:00,6.08,6.08,6.06,6.06,112500.0,5.9432,5.9432,5.9236,5.9236,112500.0
2012-07-27 11:30:00,6.06,6.07,6.06,6.07,223300.0,5.9236,5.9334,5.9236,5.9334,223300.0
2012-07-27 11:40:00,6.07,6.08,6.06,6.07,632900.0,5.9334,5.9432,5.9236,5.9334,632900.0
2012-07-27 11:50:00,6.07,6.08,6.06,6.07,481000.0,5.9334,5.9432,5.9236,5.9334,481000.0
2012-07-27 12:00:00,6.07,6.07,6.06,6.07,122700.0,5.9334,5.9334,5.9236,5.9334,122700.0
2012-07-27 12:10:00,6.07,6.08,6.06,6.08,337300.0,5.9334,5.9432,5.9236,5.9432,337300.0
2012-07-27 12:20:00,6.08,6.09,6.06,6.09,350200.0,5.9432,5.9529,5.9236,5.9529,350200.0
2012-07-27 12:30:00,6.09,6.13,6.08,6.11,1274800.0,5.9529,5.992,5.9432,5.9725,1274800.0
2012-07-27 12:40:00,6.1,6.12,6.1,6.11,151000.0,5.9627,5.9823,5.9627,5.9725,151000.0
2012-07-27 12:50:00,6.12,6.16,6.11,6.15,1588300.0,5.9823,6.0214,5.9725,6.0116,1588300.0
2012-07-27 13:00:00,6.15,6.18,6.14,6.17,815700.0,6.0116,6.0409,6.0018,6.0311,815700.0
2012-07-27 13:10:00,6.17,6.18,6.15,6.15,292100.0,6.0311,6.0409,6.0116,6.0116,292100.0
2012-07-27 13:20:00,6.15,6.2,6.15,6.2,804800.0,6.0116,6.0605,6.0116,6.0605,804800.0
2012-07-27 13:30:00,6.19,6.21,6.18,6.2,767800.0,6.0507,6.0702,6.0409,6.0605,767800.0
2012-07-27 13:40:00,6.2,6.21,6.16,6.17,458700.0,6.0605,6.0702,6.0214,6.0311,458700.0
2012-07-27 13:50:00,6.17,6.2,6.17,6.2,261200.0,6.0311,6.0605,6.0311,6.0605,261200.0
2012-07-27 14:00:00,6.2,6.22,6.19,6.2,288900.0,6.0605,6.08,6.0507,6.0605,288900.0
2012-07-27 14:10:00,6.2,6.21,6.19,6.19,350100.0,6.0605,6.0702,6.0507,6.0507,350100.0
2012-07-27 14:20:00,6.18,6.21,6.18,6.2,330100.0,6.0409,6.0702,6.0409,6.0605,330100.0
2012-07-27 14:30:00,6.19,6.23,6.19,6.21,495800.0,6.0507,6.0898,6.0507,6.0702,495800.0
2012-07-27 14:40:00,6.2,6.21,6.2,6.2,52600.0,6.0605,6.0702,6.0605,6.0605,52600.0
2012-07-27 14:50:00,6.2,6.23,6.2,6.23,507100.0,6.0605,6.0898,6.0605,6.0898,507100.0
2012-07-27 15:00:00,6.23,6.29,6.23,6.28,1529600.0,6.0898,6.1484,6.0898,6.1387,1529600.0
2012-07-27 15:10:00,6.29,6.29,6.25,6.26,945700.0,6.1484,6.1484,6.1093,6.1191,945700.0
2012-07-27 15:20:00,6.26,6.28,6.25,6.27,863500.0,6.1191,6.1387,6.1093,6.1289,863500.0
2012-07-27 15:30:00,6.27,6.3,6.26,6.3,645800.0,6.1289,6.1582,6.1191,6.1582,645800.0
2012-07-27 15:40:00,6.3,6.3,6.28,6.29,774100.0,6.1582,6.1582,6.1387,6.1484,774100.0
2012-07-27 15:50:00,6.29,6.3,6.25,6.29,2424600.0,6.1484,6.1582,6.1093,6.1484,2424600.0
2012-07-30 09:30:00,6.2,6.24,6.11,6.12,1233400.0,6.0605,6.0996,5.9725,5.9823,1233400.0
2012-07-30 09:40:00,6.13,6.14,6.1,6.14,768100.0,5.992,6.0018,5.9627,6.0018,768100.0
2012-07-30 09:50:00,6.14,6.15,6.07,6.15,802500.0,6.0018,6.0116,5.9334,6.0116,802500.0
2012-07-30 10:00:00,6.14,6.17,6.09,6.12,1482800.0,6.0018,6.0311,5.9529,5.9823,1482800.0
2012-07-30 10:10:00,6.11,6.16,6.11,6.12,1306000.0,5.9725,6.0214,5.9725,5.9823,1306000.0
2012-07-30 10:20:00,6.12,6.16,6.12,6.14,525200.0,5.9823,6.0214,5.9823,6.0018,525200.0
2012-07-30 10:30:00,6.15,6.18,6.12,6.17,925400.0,6.0116,6.0409,5.9823,6.0311,925400.0
2012-07-30 10:40:00,6.16,6.17,6.13,6.15,393300.0,6.0214,6.0311,5.992,6.0116,393300.0
2012-07-30 10:50:00,6.15,6.16,6.11,6.11,455200.0,6.0116,6.0214,5.9725,5.9725,455200.0
2012-07-30 11:00:00,6.12,6.17,6.11,6.16,945100.0,5.9823,6.0311,5.9725,6.0214,945100.0
2012-07-30 11:10:00,6.16,6.17,6.11,6.12,913900.0,6.0214,6.0311,5.9725,5.9823,913900.0
2012-07-30 11:20:00,6.11,6.12,6.08,6.09,659100.0,5.9725,5.9823,5.9432,5.9529,659100.0
2012-07-30 11:30:00,6.09,6.11,6.08,6.1,495200.0,5.9529,5.9725,5.9432,5.9627,495200.0
2012-07-30 11:40:00,6.1,6.11,6.08,6.11,583800.0,5.9627,5.9725,5.9432,5.9725,583800.0
2012-07-30 11:50:00,6.1,6.12,6.09,6.1,1081200.0,5.9627,5.9823,5.9529,5.9627,1081200.0
2012-07-30 12:00:00,6.1,6.11,6.07,6.08,850400.0,5.9627,5.9725,5.9334,5.9432,850400.0
2012-07-30 12:10:00,6.08,6.09,6.06,6.07,535000.0,5.9432,5.9529,5.9236,5.9334,535000.0
2012-07-30 12:20:00,6.08,6.09,6.06,6.08,377800.0,5.9432,5.9529,5.9236,5.9432,377800.0
2012-07-30 12:30:00,6.08,6.09,6.06,6.07,312600.0,5.9432,5.9529,5.9236,5.9334,312600.0
2012-07-30 12:40:00,6.08,6.11,6.07,6.09,496500.0,5.9432,5.9725,5.9334,5.9529,496500.0
2012-07-30 12:50:00,6.1,6.12,6.09,6.09,410900.0,5.9627,5.9823,5.9529,5.9529,410900.0
2012-07-30 13:00:00,6.09,6.1,6.07,6.09,508600.0,5.9529,5.9627,5.9334,5.9529,508600.0
2012-07-30 13:10:00,6.09,6.1,6.08,6.08,323800.0,5.9529,5.9627,5.9432,5.9432,323800.0
2012-07-30 13:20:00,6.08,6.11,6.07,6.09,735700.0,5.9432,5.9725,5.9334,5.9529,735700.0
2012-07-30 13:30:00,6.1,6.13,6.09,6.11,293600.0,5.9627,5.992,5.9529,5.9725,293600.0
2012-07-30 13:40:00,6.1,6.11,6.07,6.09,294700.0,5.9627,5.9725,5.9334,5.9529,294700.0
2012-07-30 13:50:00,6.08,6.08,6.06,6.08,271600.0,5.9432,5.9432,5.9236,5.9432,271600.0
2012-07-30 14:00:00,6.08,6.08,6.05,6.08,368300.0,5.9432,5.9432,5.9138,5.9432,368300.0
2012-07-30 14:10:00,6.08,6.08,6.05,6.07,588200.0,5.9432,5.9432,5.9138,5.9334,588200.0
2012-07-30 14:20:00,6.06,6.08,6.01,6.05,1689800.0,5.9236,5.9432,5.8747,5.9138,1689800.0
2012-07-30 14:30:00,6.06,6.06,6.05,6.05,185600.0,5.9236,5.9236,5.9138,5.9138,185600.0
2012-07-30 14:40:00,6.06,6.07,6.05,6.07,481600.0,5.9236,5.9334,5.9138,5.9334,481600.0
2012-07-30 14:50:00,6.07,6.07,6.06,6.07,128300.0,5.9334,5.9334,5.9236,5.9334,128300.0
2012-07-30 15:00:00,6.07,6.07,6.05,6.05,461000.0,5.9334,5.9334,5.9138,5.9138,461000.0
2012-07-30 15:10:00,6.06,6.09,6.04,6.08,1109100.0,5.9236,5.9529,5.9041,5.9432,1109100.0
2012-07-30 15:20:00,6.08,6.1,6.07,6.1,378700.0,5.9432,5.9627,5.9334,5.9627,378700.0
2012-07-30 15:30:00,6.1,6.12,6.07,6.08,681700.0,5.9627,5.9823,5.9334,5.9432,681700.0
2012-07-30 15:40:00,6.08,6.11,6.07,6.11,809000.0,5.9432,5.9725,5.9334,5.9725,809000.0
2012-07-30 15:50:00,6.11,6.13,6.09,6.11,1836300.0,5.9725,5.992,5.9529,5.9725,1836300.0
2012-07-31 09:30:00,6.22,6.38,6.21,6.38,1609000.0,6.08,6.2364,6.0702,6.2364,1609000.0
2012-07-31 09:40:00,6.38,6.42,6.36,6.39,1433900.0,6.2364,6.2755,6.2169,6.2462,1433900.0
2012-07-31 09:50:00,6.4,6.4,6.31,6.33,1236700.0,6.256,6.256,6.168,6.1875,1236700.0
2012-07-31 10:00:00,6.33,6.34,6.28,6.28,1139800.0,6.1875,6.1973,6.1387,6.1387,1139800.0
2012-07-31 10:10:00,6.29,6.4,6.27,6.39,2061100.0,6.1484,6.256,6.1289,6.2462,2061100.0
2012-07-31 10:20:00,6.39,6.4,6.36,6.39,2298000.0,6.2462,6.256,6.2169,6.2462,2298000.0
2012-07-31 10:30:00,6.39,6.42,6.38,6.4,732700.0,6.2462,6.2755,6.2364,6.256,732700.0
2012-07-31 10:40:00,6.4,6.45,6.39,6.45,885900.0,6.256,6.3048,6.2462,6.3048,885900.0
2012-07-31 10:50:00,6.45,6.48,6.44,6.45,1633200.0,6.3048,6.3342,6.2951,6.3048,1633200.0
2012-07-31 11:00:00,6.46,6.49,6.44,6.46,924100.0,6.3146,6.3439,6.2951,6.3146,924100.0
2012-07-31 11:10:00,6.46,6.5,6.46,6.5,1779500.0,6.3146,6.3537,6.3146,6.3537,1779500.0
2012-07-31 11:20:00,6.5,6.5,6.44,6.46,2253400.0,6.3537,6.3537,6.2951,6.3146,2253400.0
2012-07-31 11:30:00,6.45,6.46,6.43,6.43,1709500.0,6.3048,6.3146,6.2853,6.2853,1709500.0
2012-07-31 11:40:00,6.43,6.5,6.42,6.43,3653800.0,6.2853,6.3537,6.2755,6.2853,3653800.0
2012-07-31 11:50:00,6.43,6.47,6.42,6.46,2233000.0,6.2853,6.3244,6.2755,6.3146,2233000.0
2012-07-31 12:00:00,6.46,6.46,6.37,6.41,1746300.0,6.3146,6.3146,6.2266,6.2657,1746300.0
2012-07-31 12:10:00,6.41,6.41,6.37,6.4,890400.0,6.2657,6.2657,6.2266,6.256,890400.0
2012-07-31 12:20:00,6.4,6.4,6.37,6.38,935700.0,6.256,6.256,6.2266,6.2364,935700.0
2012-07-31 12:30:00,6.38,6.38,6.35,6.36,729200.0,6.2364,6.2364,6.2071,6.2169,729200.0
2012-07-31 12:40:00,6.37,6.37,6.34,6.35,186900.0,6.2266,6.2266,6.1973,6.2071,186900.0
2012-07-31 12:50:00,6.34,6.36,6.32,6.32,919900.0,6.1973,6.2169,6.1778,6.1778,919900.0
2012-07-31 13:00:00,6.33,6.33,6.3,6.31,1097000.0,6.1875,6.1875,6.1582,6.168,1097000.0
2012-07-31 13:10:00,6.31,6.31,6.28,6.29,679000.0,6.168,6.168,6.1387,6.1484,679000.0
2012-07-31 13:20:00,6.29,6.29,6.26,6.29,853600.0,6.1484,6.1484,6.1191,6.1484,853600.0
2012-07-31 13:30:00,6.29,6.29,6.25,6.27,902100.0,6.1484,6.1484,6.1093,6.1289,902100.0
2012-07-31 13:40:00,6.26,6.28,6.24,6.27,1189000.0,6.1191,6.1387,6.0996,6.1289,1189000.0
2012-07-31 13:50:00,6.27,6.29,6.26,6.29,364900.0,6.1289,6.1484,6.1191,6.1484,364900.0
2012-07-31 14:00:00,6.29,6.29,6.28,6.29,566800.0,6.1484,6.1484,6.1387,6.1484,566800.0
2012-07-31 14:10:00,6.28,6.29,6.27,6.29,637100.0,6.1387,6.1484,6.1289,6.1484,637100.0
2012-07-31 14:20:00,6.28,6.29,6.26,6.28,645500.0,6.1387,6.1484,6.1191,6.1387,645500.0
2012-07-31 14:30:00,6.27,6.28,6.24,6.26,527000.0,6.1289,6.1387,6.0996,6.1191,527000.0
2012-07-31 14:40:00,6.25,6.26,6.25,6.25,409900.0,6.1093,6.1191,6.1093,6.1093,409900.0
2012-07-31 14:50:00,6.25,6.26,6.2,6.2,681100.0,6.1093,6.1191,6.0605,6.0605,681100.0
2012-07-31 15:00:00,6.21,6.22,6.2,6.21,346900.0,6.0702,6.08,6.0605,6.0702,346900.0
2012-07-31 15:10:00,6.2,6.22,6.2,6.21,826100.0,6.0605,6.08,6.0605,6.0702,826100.0
2012-07-31 15:20:00,6.22,6.23,6.21,6.23,1100000.0,6.08,6.0898,6.0702,6.0898,1100000.0
2012-07-31 15:30:00,6.23,6.24,6.22,6.23,591200.0,6.0898,6.0996,6.08,6.0898,591200.0
2012-07-31 15:40:00,6.23,6.24,6.22,6.22,818200.0,6.0898,6.0996,6.08,6.08,818200.0
2012-07-31 15:50:00,6.23,6.23,6.18,6.19,4303800.0,6.0898,6.0898,6.0409,6.0507,4303800.0
2012-08-01 09:30:00,6.32,6.42,6.3,6.32,1693000.0,6.1778,6.2755,6.1582,6.1778,1693000.0
2012-08-01 09:40:00,6.33,6.33,6.23,6.24,437500.0,6.1875,6.1875,6.0898,6.0996,437500.0
2012-08-01 09:50:00,6.24,6.3,6.22,6.29,986600.0,6.0996,6.1582,6.08,6.1484,986600.0
2012-08-01 10:00:00,6.29,6.34,6.28,6.33,1087100.0,6.1484,6.1973,6.1387,6.1875,1087100.0
2012-08-01 10:10:00,6.34,6.35,6.3,6.31,1582100.0,6.1973,6.2071,6.1582,6.168,1582100.0
2012-08-01 10:20:00,6.31,6.32,6.28,6.29,383100.0,6.168,6.1778,6.1387,6.1484,383100.0
2012-08-01 10:30:00,6.29,6.31,6.28,6.3,482100.0,6.1484,6.168,6.1387,6.1582,482100.0
2012-08-01 10:40:00,6.31,6.31,6.27,6.3,473800.0,6.168,6.168,6.1289,6.1582,473800.0
2012-08-01 10:50:00,6.29,6.3,6.29,6.29,39600.0,6.1484,6.1582,6.1484,6.1484,39600.0
2012-08-01 11:00:00,6.29,6.3,6.28,6.28,164700.0,6.1484,6.1582,6.1387,6.1387,164700.0
2012-08-01 11:10:00,6.29,6.29,6.25,6.27,505600.0,6.1484,6.1484,6.1093,6.1289,505600.0
2012-08-01 11:20:00,6.27,6.27,6.25,6.27,459500.0,6.1289,6.1289,6.1093,6.1289,459500.0
2012-08-01 11:30:00,6.26,6.27,6.26,6.27,110100.0,6.1191,6.1289,6.1191,6.1289,110100.0
2012-08-01 11:40:00,6.26,6.27,6.26,6.27,166000.0,6.1191,6.1289,6.1191,6.1289,166000.0
2012-08-01 11:50:00,6.27,6.29,6.26,6.29,485100.0,6.1289,6.1484,6.1191,6.1484,485100.0
2012-08-01 12:00:00,6.29,6.3,6.27,6.29,604400.0,6.1484,6.1582,6.1289,6.1484,604400.0
2012-08-01 12:10:00,6.29,6.34,6.29,6.33,763800.0,6.1484,6.1973,6.1484,6.1875,763800.0
2012-08-01 12:20:00,6.33,6.34,6.32,6.33,248600.0,6.1875,6.1973,6.1778,6.1875,248600.0
2012-08-01 12:30:00,6.33,6.34,6.33,6.33,157400.0,6.1875,6.1973,6.1875,6.1875,157400.0
2012-08-01 12:40:00,6.33,6.34,6.3,6.33,612300.0,6.1875,6.1973,6.1582,6.1875,612300.0
2012-08-01 12:50:00,6.32,6.37,6.32,6.35,333600.0,6.1778,6.2266,6.1778,6.2071,333600.0
2012-08-01 13:00:00,6.35,6.36,6.33,6.33,319100.0,6.2071,6.2169,6.1875,6.1875,319100.0
2012-08-01 13:10:00,6.33,6.34,6.31,6.32,202100.0,6.1875,6.1973,6.168,6.1778,202100.0
2012-08-01 13:20:00,6.32,6.33,6.28,6.28,411600.0,6.1778,6.1875,6.1387,6.1387,411600.0
2012-08-01 13:30:00,6.28,6.29,6.27,6.27,224600.0,6.1387,6.1484,6.1289,6.1289,224600.0
2012-08-01 13:40:00,6.27,6.29,6.25,6.25,998000.0,6.1289,6.1484,6.1093,6.1093,998000.0
2012-08-01 13:50:00,6.25,6.26,6.23,6.23,179500.0,6.1093,6.1191,6.0898,6.0898,179500.0
2012-08-01 14:00:00,6.24,6.24,6.22,6.23,280100.0,6.0996,6.0996,6.08,6.0898,280100.0
2012-08-01 14:10:00,6.24,6.25,6.17,6.24,1547200.0,6.0996,6.1093,6.0311,6.0996,1547200.0
2012-08-01 14:20:00,6.25,6.26,6.21,6.26,794200.0,6.1093,6.1191,6.0702,6.1191,794200.0
2012-08-01 14:30:00,6.26,6.27,6.22,6.26,689600.0,6.1191,6.1289,6.08,6.1191,689600.0
2012-08-01 14:40:00,6.26,6.31,6.24,6.25,585200.0,6.1191,6.168,6.0996,6.1093,585200.0
2012-08-01 14:50:00,6.26,6.28,6.24,6.27,262100.0,6.1191,6.1387,6.0996,6.1289,262100.0
2012-08-01 15:00:00,6.27,6.29,6.26,6.28,318300.0,6.1289,6.1484,6.1191,6.1387,318300.0
2012-08-01 15:10:00,6.29,6.29,6.25,6.27,338300.0,6.1484,6.1484,6.1093,6.1289,338300.0
2012-08-01 15:20:00,6.26,6.29,6.23,6.29,1254200.0,6.1191,6.1484,6.0898,6.1484,1254200.0
2012-08-01 15:30:00,6.29,6.29,6.25,6.28,458300.0,6.1484,6.1484,6.1093,6.1387,458300.0
2012-08-01 15:40:00,6.28,6.29,6.24,6.25,631500.0,6.1387,6.1484,6.0996,6.1093,631500.0
2012-08-01 15:50:00,6.25,6.27,6.25,6.27,1043700.0,6.1093,6.1289,6.1093,6.1289,1043700.0
2012-08-02 09:30:00,6.19,6.19,6.1,6.18,1245300.0,6.0507,6.0507,5.9627,6.0409,1245300.0
2012-08-02 09:40:00,6.18,6.26,6.18,6.23,527200.0,6.0409,6.1191,6.0409,6.0898,527200.0
2012-08-02 09:50:00,6.23,6.23,6.19,6.21,463400.0,6.0898,6.0898,6.0507,6.0702,463400.0
2012-08-02 10:00:00,6.21,6.25,6.19,6.24,521800.0,6.0702,6.1093,6.0507,6.0996,521800.0
2012-08-02 10:10:00,6.24,6.27,6.23,6.24,278500.0,6.0996,6.1289,6.0898,6.0996,278500.0
2012-08-02 10:20:00,6.25,6.3,6.24,6.28,672200.0,6.1093,6.1582,6.0996,6.1387,672200.0
2012-08-02 10:30:00,6.29,6.29,6.25,6.27,342500.0,6.1484,6.1484,6.1093,6.1289,342500.0
2012-08-02 10:40:00,6.26,6.28,6.23,6.25,705300.0,6.1191,6.1387,6.0898,6.1093,705300.0
2012-08-02 10:50:00,6.25,6.26,6.19,6.21,1211700.0,6.1093,6.1191,6.0507,6.0702,1211700.0
2012-08-02 11:00:00,6.21,6.23,6.18,6.18,706700.0,6.0702,6.0898,6.0409,6.0409,706700.0
2012-08-02 11:10:00,6.18,6.19,6.16,6.18,572200.0,6.0409,6.0507,6.0214,6.0409,572200.0
2012-08-02 11:20:00,6.18,6.18,6.14,6.17,344500.0,6.0409,6.0409,6.0018,6.0311,344500.0
2012-08-02 11:30:00,6.16,6.17,6.12,6.13,537500.0,6.0214,6.0311,5.9823,5.992,537500.0
2012-08-02 11:40:00,6.13,6.14,6.11,6.13,619400.0,5.992,6.0018,5.9725,5.992,619400.0
2012-08-02 11:50:00,6.13,6.14,6.11,6.14,460700.0,5.992,6.0018,5.9725,6.0018,460700.0
2012-08-02 12:00:00,6.14,6.15,6.13,6.15,149700.0,6.0018,6.0116,5.992,6.0116,149700.0
2012-08-02 12:10:00,6.15,6.16,6.14,6.16,190500.0,6.0116,6.0214,6.0018,6.0214,190500.0
2012-08-02 12:20:00,6.15,6.15,6.13,6.15,223900.0,6.0116,6.0116,5.992,6.0116,223900.0
2012-08-02 12:30:00,6.15,6.15,6.11,6.14,517300.0,6.0116,6.0116,5.9725,6.0018,517300.0
2012-08-02 12:40:00,6.14,6.14,6.13,6.14,66100.0,6.0018,6.0018,5.992,6.0018,66100.0
2012-08-02 12:50:00,6.13,6.15,6.12,6.15,136600.0,5.992,6.0116,5.9823,6.0116,136600.0
2012-08-02 13:00:00,6.15,6.16,6.13,6.16,187700.0,6.0116,6.0214,5.992,6.0214,187700.0
2012-08-02 13:10:00,6.16,6.16,6.12,6.13,353300.0,6.0214,6.0214,5.9823,5.992,353300.0
2012-08-02 13:20:00,6.13,6.13,6.12,6.12,53900.0,5.992,5.992,5.9823,5.9823,53900.0
2012-08-02 13:30:00,6.13,6.13,6.11,6.11,194900.0,5.992,5.992,5.9725,5.9725,194900.0
2012-08-02 13:40:00,6.12,6.13,6.11,6.11,153700.0,5.9823,5.992,5.9725,5.9725,153700.0
2012-08-02 13:50:00,6.12,6.13,6.1,6.1,277000.0,5.9823,5.992,5.9627,5.9627,277000.0
2012-08-02 14:00:00,6.1,6.1,6.08,6.1,215000.0,5.9627,5.9627,5.9432,5.9627,215000.0
2012-08-02 14:10:00,6.1,6.11,6.09,6.09,280400.0,5.9627,5.9725,5.9529,5.9529,280400.0
2012-08-02 14:20:00,6.09,6.11,6.09,6.09,202700.0,5.9529,5.9725,5.9529,5.9529,202700.0
2012-08-02 14:30:00,6.1,6.14,6.09,6.14,354400.0,5.9627,6.0018,5.9529,6.0018,354400.0
2012-08-02 14:40:00,6.13,6.14,6.12,6.14,265700.0,5.992,6.0018,5.9823,6.0018,265700.0
2012-08-02 14:50:00,6.14,6.14,6.11,6.13,499400.0,6.0018,6.0018,5.9725,5.992,499400.0
2012-08-02 15:00:00,6.13,6.15,6.12,6.15,196200.0,5.992,6.0116,5.9823,6.0116,196200.0
2012-08-02 15:10:00,6.14,6.15,6.11,6.12,419200.0,6.0018,6.0116,5.9725,5.9823,419200.0
2012-08-02 15:20:00,6.12,6.15,6.11,6.13,398600.0,5.9823,6.0116,5.9725,5.992,398600.0
2012-08-02 15:30:00,6.13,6.15,6.13,6.15,217400.0,5.992,6.0116,5.992,6.0116,217400.0
2012-08-02 15:40:00,6.15,6.15,6.12,6.14,876300.0,6.0116,6.0116,5.9823,6.0018,876300.0
2012-08-02 15:50:00,6.15,6.17,6.13,6.16,1309600.0,6.0116,6.0311,5.992,6.0214,1309600.0
2012-08-03 09:30:00,6.32,6.45,6.28,6.29,1612800.0,6.1778,6.3048,6.1387,6.1484,1612800.0
2012-08-03 09:40:00,6.28,6.33,6.26,6.29,756800.0,6.1387,6.1875,6.1191,6.1484,756800.0
2012-08-03 09:50:00,6.28,6.28,6.25,6.25,321500.0,6.1387,6.1387,6.1093,6.1093,321500.0
2012-08-03 10:00:00,6.25,6.28,6.24,6.25,821400.0,6.1093,6.1387,6.0996,6.1093,821400.0
2012-08-03 10:10:00,6.25,6.26,6.24,6.24,280200.0,6.1093,6.1191,6.0996,6.0996,280200.0
2012-08-03 10:20:00,6.25,6.28,6.24,6.28,470300.0,6.1093,6.1387,6.0996,6.1387,470300.0
2012-08-03 10:30:00,6.28,6.29,6.27,6.28,171600.0,6.1387,6.1484,6.1289,6.1387,171600.0
2012-08-03 10:40:00,6.28,6.29,6.28,6.28,912200.0,6.1387,6.1484,6.1387,6.1387,912200.0
2012-08-03 10:50:00,6.28,6.29,6.27,6.29,490900.0,6.1387,6.1484,6.1289,6.1484,490900.0
2012-08-03 11:00:00,6.29,6.3,6.28,6.29,84400.0,6.1484,6.1582,6.1387,6.1484,84400.0
2012-08-03 11:10:00,6.29,6.33,6.29,6.29,755400.0,6.1484,6.1875,6.1484,6.1484,755400.0
2012-08-03 11:20:00,6.29,6.31,6.29,6.3,255600.0,6.1484,6.168,6.1484,6.1582,255600.0
2012-08-03 11:30:00,6.29,6.3,6.29,6.3,97800.0,6.1484,6.1582,6.1484,6.1582,97800.0
2012-08-03 11:40:00,6.3,6.31,6.29,6.29,254400.0,6.1582,6.168,6.1484,6.1484,254400.0
2012-08-03 11:50:00,6.29,6.31,6.29,6.3,294500.0,6.1484,6.168,6.1484,6.1582,294500.0
2012-08-03 12:00:00,6.3,6.32,6.3,6.3,1981400.0,6.1582,6.1778,6.1582,6.1582,1981400.0
2012-08-03 12:10:00,6.3,6.31,6.3,6.31,33300.0,6.1582,6.168,6.1582,6.168,33300.0
2012-08-03 12:20:00,6.31,6.34,6.29,6.33,3321900.0,6.168,6.1973,6.1484,6.1875,3321900.0
2012-08-03 12:30:00,6.33,6.33,6.3,6.33,329900.0,6.1875,6.1875,6.1582,6.1875,329900.0
2012-08-03 12:40:00,6.33,6.33,6.32,6.32,97900.0,6.1875,6.1875,6.1778,6.1778,97900.0
2012-08-03 12:50:00,6.33,6.34,6.32,6.33,407400.0,6.1875,6.1973,6.1778,6.1875,407400.0
2012-08-03 13:00:00,6.32,6.33,6.32,6.33,191100.0,6.1778,6.1875,6.1778,6.1875,191100.0
2012-08-03 13:10:00,6.33,6.33,6.32,6.33,77500.0,6.1875,6.1875,6.1778,6.1875,77500.0
2012-08-03 13:20:00,6.33,6.33,6.3,6.31,170400.0,6.1875,6.1875,6.1582,6.168,170400.0
2012-08-03 13:30:00,6.3,6.32,6.3,6.32,205700.0,6.1582,6.1778,6.1582,6.1778,205700.0
2012-08-03 13:40:00,6.32,6.32,6.31,6.32,66600.0,6.1778,6.1778,6.168,6.1778,66600.0
2012-08-03 13:50:00,6.32,6.32,6.31,6.31,104800.0,6.1778,6.1778,6.168,6.168,104800.0
2012-08-03 14:00:00,6.31,6.32,6.31,6.31,92500.0,6.168,6.1778,6.168,6.168,92500.0
2012-08-03 14:10:00,6.31,6.33,6.31,6.33,334400.0,6.168,6.1875,6.168,6.1875,334400.0
2012-08-03 14:20:00,6.33,6.34,6.29,6.29,919200.0,6.1875,6.1973,6.1484,6.1484,919200.0
2012-08-03 14:30:00,6.29,6.31,6.28,6.29,840800.0,6.1484,6.168,6.1387,6.1484,840800.0
2012-08-03 14:40:00,6.29,6.31,6.29,6.29,948700.0,6.1484,6.168,6.1484,6.1484,948700.0
2012-08-03 14:50:00,6.3,6.31,6.29,6.31,293900.0,6.1582,6.168,6.1484,6.168,293900.0
2012-08-03 15:00:00,6.31,6.32,6.3,6.31,401200.0,6.168,6.1778,6.1582,6.168,401200.0
2012-08-03 15:10:00,6.32,6.32,6.3,6.3,253200.0,6.1778,6.1778,6.1582,6.1582,253200.0
2012-08-03 15:20:00,6.31,6.31,6.3,6.31,160200.0,6.168,6.168,6.1582,6.168,160200.0
2012-08-03 15:30:00,6.3,6.31,6.29,6.29,336600.0,6.1582,6.168,6.1484,6.1484,336600.0
2012-08-03 15:40:00,6.29,6.33,6.28,6.32,685100.0,6.1484,6.1875,6.1387,6.1778,685100.0
2012-08-03 15:50:00,6.33,6.34,6.31,6.32,1353800.0,6.1875,6.1973,6.168,6.1778,1353800.0
2012-08-06 09:30:00,6.39,6.45,6.38,6.43,523600.0,6.2462,6.3048,6.2364,6.2853,523600.0
2012-08-06 09:40:00,6.43,6.43,6.39,6.42,589400.0,6.2853,6.2853,6.2462,6.2755,589400.0
2012-08-06 09:50:00,6.42,6.45,6.41,6.41,712200.0,6.2755,6.3048,6.2657,6.2657,712200.0
2012-08-06 10:00:00,6.42,6.45,6.39,6.42,1473800.0,6.2755,6.3048,6.2462,6.2755,1473800.0
2012-08-06 10:10:00,6.42,6.46,6.42,6.44,1176200.0,6.2755,6.3146,6.2755,6.2951,1176200.0
2012-08-06 10:20:00,6.44,6.45,6.41,6.42,620800.0,6.2951,6.3048,6.2657,6.2755,620800.0
2012-08-06 10:30:00,6.42,6.43,6.41,6.41,268600.0,6.2755,6.2853,6.2657,6.2657,268600.0
2012-08-06 10:40:00,6.41,6.43,6.4,6.4,312700.0,6.2657,6.2853,6.256,6.256,312700.0
2012-08-06 10:50:00,6.41,6.45,6.4,6.41,528000.0,6.2657,6.3048,6.256,6.2657,528000.0
2012-08-06 11:00:00,6.41,6.44,6.41,6.43,158000.0,6.2657,6.2951,6.2657,6.2853,158000.0
2012-08-06 11:10:00,6.43,6.43,6.41,6.41,240900.0,6.2853,6.2853,6.2657,6.2657,240900.0
2012-08-06 11:20:00,6.42,6.44,6.41,6.43,395400.0,6.2755,6.2951,6.2657,6.2853,395400.0
2012-08-06 11:30:00,6.43,6.46,6.42,6.46,619900.0,6.2853,6.3146,6.2755,6.3146,619900.0
2012-08-06 11:40:00,6.46,6.47,6.46,6.46,479200.0,6.3146,6.3244,6.3146,6.3146,479200.0
2012-08-06 11:50:00,6.47,6.47,6.45,6.46,254600.0,6.3244,6.3244,6.3048,6.3146,254600.0
2012-08-06 12:00:00,6.45,6.46,6.44,6.45,389700.0,6.3048,6.3146,6.2951,6.3048,389700.0
2012-08-06 12:10:00,6.44,6.46,6.44,6.45,348200.0,6.2951,6.3146,6.2951,6.3048,348200.0
2012-08-06 12:20:00,6.45,6.46,6.45,6.46,101500.0,6.3048,6.3146,6.3048,6.3146,101500.0
2012-08-06 12:30:00,6.46,6.49,6.45,6.49,386900.0,6.3146,6.3439,6.3048,6.3439,386900.0
2012-08-06 12:40:00,6.49,6.5,6.48,6.49,190000.0,6.3439,6.3537,6.3342,6.3439,190000.0
2012-08-06 12:50:00,6.5,6.52,6.5,6.52,377600.0,6.3537,6.3733,6.3537,6.3733,377600.0
2012-08-06 13:00:00,6.52,6.52,6.51,6.52,158600.0,6.3733,6.3733,6.3635,6.3733,158600.0
2012-08-06 13:10:00,6.52,6.55,6.51,6.55,525200.0,6.3733,6.4026,6.3635,6.4026,525200.0
2012-08-06 13:20:00,6.54,6.56,6.52,6.55,1687100.0,6.3928,6.4124,6.3733,6.4026,1687100.0
2012-08-06 13:30:00,6.55,6.58,6.55,6.55,1388900.0,6.4026,6.4319,6.4026,6.4026,1388900.0
2012-08-06 13:40:00,6.55,6.56,6.54,6.56,184800.0,6.4026,6.4124,6.3928,6.4124,184800.0
2012-08-06 13:50:00,6.56,6.56,6.53,6.55,741600.0,6.4124,6.4124,6.383,6.4026,741600.0
2012-08-06 14:00:00,6.55,6.56,6.54,6.56,289800.0,6.4026,6.4124,6.3928,6.4124,289800.0
2012-08-06 14:10:00,6.56,6.57,6.55,6.57,271600.0,6.4124,6.4221,6.4026,6.4221,271600.0
2012-08-06 14:20:00,6.57,6.58,6.56,6.57,321100.0,6.4221,6.4319,6.4124,6.4221,321100.0
2012-08-06 14:30:00,6.57,6.58,6.56,6.56,192500.0,6.4221,6.4319,6.4124,6.4124,192500.0
2012-08-06 14:40:00,6.56,6.57,6.56,6.57,81300.0,6.4124,6.4221,6.4124,6.4221,81300.0
2012-08-06 14:50:00,6.57,6.57,6.56,6.57,127200.0,6.4221,6.4221,6.4124,6.4221,127200.0
2012-08-06 15:00:00,6.57,6.58,6.55,6.55,501100.0,6.4221,6.4319,6.4026,6.4026,501100.0
2012-08-06 15:10:00,6.55,6.56,6.52,6.56,1269500.0,6.4026,6.4124,6.3733,6.4124,1269500.0
2012-08-06 15:20:00,6.56,6.59,6.54,6.58,976300.0,6.4124,6.4417,6.3928,6.4319,976300.0
2012-08-06 15:30:00,6.59,6.6,6.57,6.57,651800.0,6.4417,6.4515,6.4221,6.4221,651800.0
2012-08-06 15:40:00,6.57,6.62,6.57,6.6,1854800.0,6.4221,6.471,6.4221,6.4515,1854800.0
2012-08-06 15:50:00,6.6,6.64,6.54,6.57,4736100.0,6.4515,6.4906,6.3928,6.4221,4736100.0
2012-08-07 09:30:00,6.7,6.77,6.67,6.74,1877600.0,6.5492,6.6176,6.5199,6.5883,1877600.0
2012-08-07 09:40:00,6.74,6.76,6.71,6.73,959000.0,6.5883,6.6078,6.559,6.5785,959000.0
2012-08-07 09:50:00,6.74,6.8,6.73,6.79,1389400.0,6.5883,6.6469,6.5785,6.6372,1389400.0
2012-08-07 10:00:00,6.78,6.8,6.75,6.79,1543700.0,6.6274,6.6469,6.5981,6.6372,1543700.0
2012-08-07 10:10:00,6.8,6.82,6.77,6.78,1617900.0,6.6469,6.6665,6.6176,6.6274,1617900.0
2012-08-07 10:20:00,6.78,6.79,6.77,6.78,853100.0,6.6274,6.6372,6.6176,6.6274,853100.0
2012-08-07 10:30:00,6.79,6.82,6.78,6.8,1381200.0,6.6372,6.6665,6.6274,6.6469,1381200.0
2012-08-07 10:40:00,6.81,6.86,6.8,6.84,3007100.0,6.6567,6.7056,6.6469,6.686,3007100.0
2012-08-07 10:50:00,6.84,6.86,6.82,6.85,1129600.0,6.686,6.7056,6.6665,6.6958,1129600.0
2012-08-07 11:00:00,6.86,6.86,6.82,6.82,613600.0,6.7056,6.7056,6.6665,6.6665,613600.0
2012-08-07 11:10:00,6.82,6.83,6.79,6.82,1604000.0,6.6665,6.6763,6.6372,6.6665,1604000.0
2012-08-07 11:20:00,6.83,6.86,6.81,6.86,722900.0,6.6763,6.7056,6.6567,6.7056,722900.0
2012-08-07 11:30:00,6.85,6.89,6.85,6.89,1292300.0,6.6958,6.7349,6.6958,6.7349,1292300.0
2012-08-07 11:40:00,6.88,6.9,6.88,6.89,568300.0,6.7251,6.7447,6.7251,6.7349,568300.0
2012-08-07 11:50:00,6.88,6.96,6.88,6.91,1647300.0,6.7251,6.8033,6.7251,6.7545,1647300.0
2012-08-07 12:00:00,6.92,6.93,6.9,6.91,430300.0,6.7642,6.774,6.7447,6.7545,430300.0
2012-08-07 12:10:00,6.91,6.93,6.9,6.9,793100.0,6.7545,6.774,6.7447,6.7447,793100.0
2012-08-07 12:20:00,6.9,6.92,6.9,6.92,527900.0,6.7447,6.7642,6.7447,6.7642,527900.0
2012-08-07 12:30:00,6.92,6.93,6.91,6.92,289700.0,6.7642,6.774,6.7545,6.7642,289700.0
2012-08-07 12:40:00,6.92,6.94,6.91,6.94,614900.0,6.7642,6.7838,6.7545,6.7838,614900.0
2012-08-07 12:50:00,6.94,6.94,6.92,6.92,115700.0,6.7838,6.7838,6.7642,6.7642,115700.0
2012-08-07 13:00:00,6.93,6.93,6.9,6.91,692900.0,6.774,6.774,6.7447,6.7545,692900.0
2012-08-07 13:10:00,6.92,6.94,6.91,6.92,658900.0,6.7642,6.7838,6.7545,6.7642,658900.0
2012-08-07 13:20:00,6.93,6.94,6.92,6.93,930600.0,6.774,6.7838,6.7642,6.774,930600.0
2012-08-07 13:30:00,6.93,6.95,6.92,6.95,487400.0,6.774,6.7936,6.7642,6.7936,487400.0
2012-08-07 13:40:00,6.95,6.95,6.94,6.94,208400.0,6.7936,6.7936,6.7838,6.7838,208400.0
2012-08-07 13:50:00,6.95,6.97,6.94,6.97,1204700.0,6.7936,6.8131,6.7838,6.8131,1204700.0
2012-08-07 14:00:00,6.97,6.98,6.92,6.93,1547600.0,6.8131,6.8229,6.7642,6.774,1547600.0
2012-08-07 14:10:00,6.93,6.96,6.92,6.96,767400.0,6.774,6.8033,6.7642,6.8033,767400.0
2012-08-07 14:20:00,6.96,6.96,6.93,6.93,1059500.0,6.8033,6.8033,6.774,6.774,1059500.0
2012-08-07 14:30:00,6.93,6.94,6.93,6.94,425900.0,6.774,6.7838,6.774,6.7838,425900.0
2012-08-07 14:40:00,6.94,6.95,6.93,6.94,343800.0,6.7838,6.7936,6.774,6.7838,343800.0
2012-08-07 14:50:00,6.94,6.94,6.84,6.85,2729100.0,6.7838,6.7838,6.686,6.6958,2729100.0
2012-08-07 15:00:00,6.86,6.86,6.83,6.84,1180200.0,6.7056,6.7056,6.6763,6.686,1180200.0
2012-08-07 15:10:00,6.84,6.85,6.81,6.81,722500.0,6.686,6.6958,6.6567,6.6567,722500.0
2012-08-07 15:20:00,6.81,6.85,6.81,6.85,1152800.0,6.6567,6.6958,6.6567,6.6958,1152800.0
2012-08-07 15:30:00,6.84,6.86,6.84,6.85,499300.0,6.686,6.7056,6.686,6.6958,499300.0
2012-08-07 15:40:00,6.84,6.87,6.81,6.82,1608500.0,6.686,6.7154,6.6567,6.6665,1608500.0
2012-08-07 15:50:00,6.82,6.83,6.8,6.81,2047500.0,6.6665,6.6763,6.6469,6.6567,2047500.0
2012-08-08 09:30:00,6.74,6.75,6.64,6.74,1215900.0,6.5883,6.5981,6.4906,6.5883,1215900.0
2012-08-08 09:40:00,6.75,6.83,6.74,6.82,1970500.0,6.5981,6.6763,6.5883,6.6665,1970500.0
2012-08-08 09:50:00,6.82,6.85,6.8,6.82,1036300.0,6.6665,6.6958,6.6469,6.6665,1036300.0
2012-08-08 10:00:00,6.82,6.86,6.81,6.83,747900.0,6.6665,6.7056,6.6567,6.6763,747900.0
2012-08-08 10:10:00,6.82,6.87,6.82,6.85,1156300.0,6.6665,6.7154,6.6665,6.6958,1156300.0
2012-08-08 10:20:00,6.85,6.9,6.83,6.89,1553100.0,6.6958,6.7447,6.6763,6.7349,1553100.0
2012-08-08 10:30:00,6.89,6.89,6.86,6.87,1110200.0,6.7349,6.7349,6.7056,6.7154,1110200.0
2012-08-08 10:40:00,6.88,6.9,6.87,6.9,514500.0,6.7251,6.7447,6.7154,6.7447,514500.0
2012-08-08 10:50:00,6.9,6.93,6.89,6.92,916100.0,6.7447,6.774,6.7349,6.7642,916100.0
2012-08-08 11:00:00,6.92,6.94,6.89,6.89,1484800.0,6.7642,6.7838,6.7349,6.7349,1484800.0
2012-08-08 11:10:00,6.89,6.92,6.89,6.91,1032300.0,6.7349,6.7642,6.7349,6.7545,1032300.0
2012-08-08 11:20:00,6.91,6.93,6.88,6.89,1237000.0,6.7545,6.774,6.7251,6.7349,1237000.0
2012-08-08 11:30:00,6.88,6.9,6.87,6.89,323000.0,6.7251,6.7447,6.7154,6.7349,323000.0
2012-08-08 11:40:00,6.89,6.89,6.86,6.86,387400.0,6.7349,6.7349,6.7056,6.7056,387400.0
2012-08-08 11:50:00,6.86,6.89,6.85,6.86,518500.0,6.7056,6.7349,6.6958,6.7056,518500.0
2012-08-08 12:00:00,6.86,6.88,6.86,6.86,221600.0,6.7056,6.7251,6.7056,6.7056,221600.0
2012-08-08 12:10:00,6.87,6.87,6.86,6.86,166200.0,6.7154,6.7154,6.7056,6.7056,166200.0
2012-08-08 12:20:00,6.86,6.87,6.86,6.87,106500.0,6.7056,6.7154,6.7056,6.7154,106500.0
2012-08-08 12:30:00,6.87,6.87,6.86,6.86,344800.0,6.7154,6.7154,6.7056,6.7056,344800.0
2012-08-08 12:40:00,6.87,6.87,6.85,6.85,748700.0,6.7154,6.7154,6.6958,6.6958,748700.0
2012-08-08 12:50:00,6.86,6.87,6.84,6.85,410100.0,6.7056,6.7154,6.686,6.6958,410100.0
2012-08-08 13:00:00,6.85,6.87,6.85,6.86,208100.0,6.6958,6.7154,6.6958,6.7056,208100.0
2012-08-08 13:10:00,6.86,6.87,6.86,6.86,500000.0,6.7056,6.7154,6.7056,6.7056,500000.0
2012-08-08 13:20:00,6.87,6.88,6.86,6.88,800000.0,6.7154,6.7251,6.7056,6.7251,800000.0
2012-08-08 13:30:00,6.87,6.89,6.85,6.89,1846800.0,6.7154,6.7349,6.6958,6.7349,1846800.0
2012-08-08 13:40:00,6.88,6.89,6.86,6.87,321500.0,6.7251,6.7349,6.7056,6.7154,321500.0
2012-08-08 13:50:00,6.87,6.87,6.86,6.86,97000.0,6.7154,6.7154,6.7056,6.7056,97000.0
2012-08-08 14:00:00,6.87,6.88,6.85,6.88,1041000.0,6.7154,6.7251,6.6958,6.7251,1041000.0
2012-08-08 14:10:00,6.87,6.88,6.86,6.86,805600.0,6.7154,6.7251,6.7056,6.7056,805600.0
2012-08-08 14:20:00,6.86,6.89,6.86,6.87,665200.0,6.7056,6.7349,6.7056,6.7154,665200.0
2012-08-08 14:30:00,6.87,6.88,6.86,6.86,75500.0,6.7154,6.7251,6.7056,6.7056,75500.0
2012-08-08 14:40:00,6.86,6.88,6.86,6.88,196500.0,6.7056,6.7251,6.7056,6.7251,196500.0
2012-08-08 14:50:00,6.88,6.88,6.87,6.87,115500.0,6.7251,6.7251,6.7154,6.7154,115500.0
2012-08-08 15:00:00,6.87,6.89,6.87,6.89,477000.0,6.7154,6.7349,6.7154,6.7349,477000.0
2012-08-08 15:10:00,6.89,6.89,6.88,6.88,308100.0,6.7349,6.7349,6.7251,6.7251,308100.0
2012-08-08 15:20:00,6.88,6.92,6.85,6.9,1822600.0,6.7251,6.7642,6.6958,6.7447,1822600.0
2012-08-08 15:30:00,6.9,6.91,6.87,6.88,473800.0,6.7447,6.7545,6.7154,6.7251,473800.0
2012-08-08 15:40:00,6.87,6.9,6.86,6.9,1376300.0,6.7154,6.7447,6.7056,6.7447,1376300.0
2012-08-08 15:50:00,6.9,6.91,6.88,6.9,1671000.0,6.7447,6.7545,6.7251,6.7447,1671000.0
2012-08-09 09:30:00,6.82,6.83,6.7,6.83,1849600.0,6.6665,6.6763,6.5492,6.6763,1849600.0
2012-08-09 09:40:00,6.83,6.92,6.83,6.91,1190400.0,6.6763,6.7642,6.6763,6.7545,1190400.0
2012-08-09 09:50:00,6.91,6.92,6.82,6.82,917400.0,6.7545,6.7642,6.6665,6.6665,917400.0
2012-08-09 10:00:00,6.82,6.84,6.8,6.83,1015600.0,6.6665,6.686,6.6469,6.6763,1015600.0
2012-08-09 10:10:00,6.82,6.88,6.82,6.88,531500.0,6.6665,6.7251,6.6665,6.7251,531500.0
2012-08-09 10:20:00,6.88,6.89,6.86,6.86,289600.0,6.7251,6.7349,6.7056,6.7056,289600.0
2012-08-09 10:30:00,6.86,6.88,6.85,6.85,493300.0,6.7056,6.7251,6.6958,6.6958,493300.0
2012-08-09 10:40:00,6.85,6.87,6.85,6.85,403500.0,6.6958,6.7154,6.6958,6.6958,403500.0
2012-08-09 10:50:00,6.85,6.87,6.85,6.85,212200.0,6.6958,6.7154,6.6958,6.6958,212200.0
2012-08-09 11:00:00,6.86,6.88,6.85,6.88,251200.0,6.7056,6.7251,6.6958,6.7251,251200.0
2012-08-09 11:10:00,6.88,6.9,6.86,6.86,638400.0,6.7251,6.7447,6.7056,6.7056,638400.0
2012-08-09 11:20:00,6.86,6.87,6.82,6.83,1034600.0,6.7056,6.7154,6.6665,6.6763,1034600.0
2012-08-09 11:30:00,6.83,6.84,6.82,6.83,85700.0,6.6763,6.686,6.6665,6.6763,85700.0
2012-08-09 11:40:00,6.83,6.83,6.76,6.76,550400.0,6.6763,6.6763,6.6078,6.6078,550400.0
2012-08-09 11:50:00,6.76,6.78,6.75,6.75,685900.0,6.6078,6.6274,6.5981,6.5981,685900.0
2012-08-09 12:00:00,6.75,6.79,6.74,6.79,1006100.0,6.5981,6.6372,6.5883,6.6372,1006100.0
2012-08-09 12:10:00,6.79,6.81,6.78,6.8,586700.0,6.6372,6.6567,6.6274,6.6469,586700.0
2012-08-09 12:20:00,6.8,6.8,6.77,6.79,419800.0,6.6469,6.6469,6.6176,6.6372,419800.0
2012-08-09 12:30:00,6.79,6.79,6.78,6.79,328400.0,6.6372,6.6372,6.6274,6.6372,328400.0
2012-08-09 12:40:00,6.79,6.8,6.78,6.79,143100.0,6.6372,6.6469,6.6274,6.6372,143100.0
2012-08-09 12:50:00,6.79,6.82,6.79,6.82,148600.0,6.6372,6.6665,6.6372,6.6665,148600.0
2012-08-09 13:00:00,6.82,6.83,6.8,6.8,425100.0,6.6665,6.6763,6.6469,6.6469,425100.0
2012-08-09 13:10:00,6.8,6.81,6.8,6.81,39400.0,6.6469,6.6567,6.6469,6.6567,39400.0
2012-08-09 13:20:00,6.81,6.82,6.78,6.82,1525700.0,6.6567,6.6665,6.6274,6.6665,1525700.0
2012-08-09 13:30:00,6.81,6.84,6.81,6.84,275600.0,6.6567,6.686,6.6567,6.686,275600.0
2012-08-09 13:40:00,6.84,6.85,6.83,6.85,96200.0,6.686,6.6958,6.6763,6.6958,96200.0
2012-08-09 13:50:00,6.85,6.86,6.84,6.85,239000.0,6.6958,6.7056,6.686,6.6958,239000.0
2012-08-09 14:00:00,6.85,6.86,6.84,6.86,105400.0,6.6958,6.7056,6.686,6.7056,105400.0
2012-08-09 14:10:00,6.86,6.87,6.85,6.86,195000.0,6.7056,6.7154,6.6958,6.7056,195000.0
2012-08-09 14:20:00,6.86,6.86,6.85,6.86,152700.0,6.7056,6.7056,6.6958,6.7056,152700.0
2012-08-09 14:30:00,6.86,6.87,6.85,6.86,334600.0,6.7056,6.7154,6.6958,6.7056,334600.0
2012-08-09 14:40:00,6.86,6.86,6.84,6.84,149300.0,6.7056,6.7056,6.686,6.686,149300.0
2012-08-09 14:50:00,6.84,6.86,6.84,6.86,196700.0,6.686,6.7056,6.686,6.7056,196700.0
2012-08-09 15:00:00,6.86,6.86,6.81,6.83,594000.0,6.7056,6.7056,6.6567,6.6763,594000.0
2012-08-09 15:10:00,6.83,6.84,6.82,6.83,334100.0,6.6763,6.686,6.6665,6.6763,334100.0
2012-08-09 15:20:00,6.84,6.84,6.82,6.83,241500.0,6.686,6.686,6.6665,6.6763,241500.0
2012-08-09 15:30:00,6.82,6.83,6.81,6.83,413100.0,6.6665,6.6763,6.6567,6.6763,413100.0
2012-08-09 15:40:00,6.83,6.84,6.82,6.84,275100.0,6.6763,6.686,6.6665,6.686,275100.0
2012-08-09 15:50:00,6.84,6.84,6.8,6.82,1382100.0,6.686,6.686,6.6469,6.6665,1382100.0
2012-08-10 09:30:00,6.75,6.8,6.68,6.79,1606800.0,6.5981,6.6469,6.5297,6.6372,1606800.0
2012-08-10 09:40:00,6.79,6.85,6.79,6.81,425600.0,6.6372,6.6958,6.6372,6.6567,425600.0
2012-08-10 09:50:00,6.82,6.83,6.78,6.82,812300.0,6.6665,6.6763,6.6274,6.6665,812300.0
2012-08-10 10:00:00,6.81,6.83,6.73,6.75,1012500.0,6.6567,6.6763,6.5785,6.5981,1012500.0
2012-08-10 10:10:00,6.76,6.8,6.74,6.75,867200.0,6.6078,6.6469,6.5883,6.5981,867200.0
2012-08-10 10:20:00,6.75,6.76,6.73,6.74,744600.0,6.5981,6.6078,6.5785,6.5883,744600.0
2012-08-10 10:30:00,6.74,6.79,6.74,6.79,831600.0,6.5883,6.6372,6.5883,6.6372,831600.0
2012-08-10 10:40:00,6.79,6.8,6.74,6.75,978200.0,6.6372,6.6469,6.5883,6.5981,978200.0
2012-08-10 10:50:00,6.75,6.76,6.72,6.73,646300.0,6.5981,6.6078,6.5688,6.5785,646300.0
2012-08-10 11:00:00,6.73,6.75,6.71,6.74,607700.0,6.5785,6.5981,6.559,6.5883,607700.0
2012-08-10 11:10:00,6.74,6.74,6.71,6.72,344800.0,6.5883,6.5883,6.559,6.5688,344800.0
2012-08-10 11:20:00,6.71,6.74,6.71,6.74,300200.0,6.559,6.5883,6.559,6.5883,300200.0
2012-08-10 11:30:00,6.74,6.74,6.72,6.74,335900.0,6.5883,6.5883,6.5688,6.5883,335900.0
2012-08-10 11:40:00,6.73,6.74,6.72,6.72,414000.0,6.5785,6.5883,6.5688,6.5688,414000.0
2012-08-10 11:50:00,6.73,6.75,6.72,6.74,437500.0,6.5785,6.5981,6.5688,6.5883,437500.0
2012-08-10 12:00:00,6.75,6.75,6.71,6.71,320300.0,6.5981,6.5981,6.559,6.559,320300.0
2012-08-10 12:10:00,6.71,6.73,6.71,6.72,344600.0,6.559,6.5785,6.559,6.5688,344600.0
2012-08-10 12:20:00,6.72,6.72,6.71,6.72,183200.0,6.5688,6.5688,6.559,6.5688,183200.0
2012-08-10 12:30:00,6.72,6.73,6.7,6.71,605000.0,6.5688,6.5785,6.5492,6.559,605000.0
2012-08-10 12:40:00,6.71,6.72,6.65,6.68,940500.0,6.559,6.5688,6.5003,6.5297,940500.0
2012-08-10 12:50:00,6.68,6.69,6.67,6.68,201300.0,6.5297,6.5394,6.5199,6.5297,201300.0
2012-08-10 13:00:00,6.69,6.69,6.68,6.68,203700.0,6.5394,6.5394,6.5297,6.5297,203700.0
2012-08-10 13:10:00,6.69,6.69,6.68,6.69,154700.0,6.5394,6.5394,6.5297,6.5394,154700.0
2012-08-10 13:20:00,6.69,6.7,6.68,6.7,123200.0,6.5394,6.5492,6.5297,6.5492,123200.0
2012-08-10 13:30:00,6.7,6.7,6.67,6.69,368500.0,6.5492,6.5492,6.5199,6.5394,368500.0
2012-08-10 13:40:00,6.69,6.7,6.67,6.68,444800.0,6.5394,6.5492,6.5199,6.5297,444800.0
2012-08-10 13:50:00,6.69,6.7,6.68,6.69,222000.0,6.5394,6.5492,6.5297,6.5394,222000.0
2012-08-10 14:00:00,6.7,6.71,6.68,6.7,424200.0,6.5492,6.559,6.5297,6.5492,424200.0
2012-08-10 14:10:00,6.7,6.7,6.69,6.7,132700.0,6.5492,6.5492,6.5394,6.5492,132700.0
2012-08-10 14:20:00,6.7,6.71,6.69,6.7,211100.0,6.5492,6.559,6.5394,6.5492,211100.0
2012-08-10 14:30:00,6.71,6.71,6.7,6.71,178000.0,6.559,6.559,6.5492,6.559,178000.0
2012-08-10 14:40:00,6.71,6.72,6.7,6.72,191300.0,6.559,6.5688,6.5492,6.5688,191300.0
2012-08-10 14:50:00,6.72,6.72,6.71,6.72,198200.0,6.5688,6.5688,6.559,6.5688,198200.0
2012-08-10 15:00:00,6.72,6.73,6.71,6.73,206700.0,6.5688,6.5785,6.559,6.5785,206700.0
2012-08-10 15:10:00,6.73,6.75,6.72,6.74,671500.0,6.5785,6.5981,6.5688,6.5883,671500.0
2012-08-10 15:20:00,6.74,6.74,6.73,6.73,80900.0,6.5883,6.5883,6.5785,6.5785,80900.0
2012-08-10 15:30:00,6.74,6.75,6.73,6.74,393400.0,6.5883,6.5981,6.5785,6.5883,393400.0
2012-08-10 15:40:00,6.75,6.77,6.74,6.77,1008200.0,6.5981,6.6176,6.5883,6.6176,1008200.0
2012-08-10 15:50:00,6.77,6.8,6.75,6.75,2198700.0,6.6176,6.6469,6.5981,6.5981,2198700.0
2012-08-13 09:30:00,6.76,6.78,6.65,6.72,996100.0,6.6078,6.6274,6.5003,6.5688,996100.0
2012-08-13 09:40:00,6.72,6.77,6.71,6.73,810400.0,6.5688,6.6176,6.559,6.5785,810400.0
2012-08-13 09:50:00,6.72,6.76,6.72,6.74,433100.0,6.5688,6.6078,6.5688,6.5883,433100.0
2012-08-13 10:00:00,6.74,6.76,6.69,6.7,410600.0,6.5883,6.6078,6.5394,6.5492,410600.0
2012-08-13 10:10:00,6.7,6.72,6.68,6.71,501900.0,6.5492,6.5688,6.5297,6.559,501900.0
2012-08-13 10:20:00,6.71,6.72,6.7,6.71,391100.0,6.559,6.5688,6.5492,6.559,391100.0
2012-08-13 10:30:00,6.71,6.71,6.69,6.69,300700.0,6.559,6.559,6.5394,6.5394,300700.0
2012-08-13 10:40:00,6.69,6.71,6.69,6.7,478600.0,6.5394,6.559,6.5394,6.5492,478600.0
2012-08-13 10:50:00,6.7,6.71,6.67,6.68,662000.0,6.5492,6.559,6.5199,6.5297,662000.0
2012-08-13 11:00:00,6.68,6.69,6.64,6.65,229600.0,6.5297,6.5394,6.4906,6.5003,229600.0
2012-08-13 11:10:00,6.65,6.67,6.64,6.65,213700.0,6.5003,6.5199,6.4906,6.5003,213700.0
2012-08-13 11:20:00,6.66,6.69,6.65,6.66,402800.0,6.5101,6.5394,6.5003,6.5101,402800.0
2012-08-13 11:30:00,6.66,6.67,6.65,6.65,98900.0,6.5101,6.5199,6.5003,6.5003,98900.0
2012-08-13 11:40:00,6.66,6.66,6.65,6.66,98500.0,6.5101,6.5101,6.5003,6.5101,98500.0
2012-08-13 11:50:00,6.66,6.66,6.62,6.63,1902100.0,6.5101,6.5101,6.471,6.4808,1902100.0
2012-08-13 12:00:00,6.63,6.64,6.6,6.6,690600.0,6.4808,6.4906,6.4515,6.4515,690600.0
2012-08-13 12:10:00,6.6,6.62,6.6,6.62,316300.0,6.4515,6.471,6.4515,6.471,316300.0
2012-08-13 12:20:00,6.62,6.63,6.61,6.61,222000.0,6.471,6.4808,6.4612,6.4612,222000.0
2012-08-13 12:30:00,6.61,6.62,6.6,6.62,348100.0,6.4612,6.471,6.4515,6.471,348100.0
2012-08-13 12:40:00,6.61,6.64,6.6,6.63,711800.0,6.4612,6.4906,6.4515,6.4808,711800.0
2012-08-13 12:50:00,6.64,6.67,6.63,6.66,451800.0,6.4906,6.5199,6.4808,6.5101,451800.0
2012-08-13 13:00:00,6.67,6.67,6.66,6.66,49700.0,6.5199,6.5199,6.5101,6.5101,49700.0
2012-08-13 13:10:00,6.66,6.69,6.66,6.67,483800.0,6.5101,6.5394,6.5101,6.5199,483800.0
2012-08-13 13:20:00,6.66,6.69,6.66,6.69,131400.0,6.5101,6.5394,6.5101,6.5394,131400.0
2012-08-13 13:30:00,6.68,6.69,6.66,6.67,224000.0,6.5297,6.5394,6.5101,6.5199,224000.0
2012-08-13 13:40:00,6.68,6.68,6.67,6.68,32000.0,6.5297,6.5297,6.5199,6.5297,32000.0
2012-08-13 13:50:00,6.68,6.7,6.68,6.68,301600.0,6.5297,6.5492,6.5297,6.5297,301600.0
2012-08-13 14:00:00,6.68,6.69,6.68,6.69,40800.0,6.5297,6.5394,6.5297,6.5394,40800.0
2012-08-13 14:10:00,6.69,6.71,6.68,6.71,186600.0,6.5394,6.559,6.5297,6.559,186600.0
2012-08-13 14:20:00,6.71,6.73,6.7,6.73,135000.0,6.559,6.5785,6.5492,6.5785,135000.0
2012-08-13 14:30:00,6.73,6.73,6.69,6.71,660000.0,6.5785,6.5785,6.5394,6.559,660000.0
2012-08-13 14:40:00,6.72,6.72,6.71,6.71,113600.0,6.5688,6.5688,6.559,6.559,113600.0
2012-08-13 14:50:00,6.71,6.72,6.69,6.71,480900.0,6.559,6.5688,6.5394,6.559,480900.0
2012-08-13 15:00:00,6.71,6.72,6.71,6.72,90800.0,6.559,6.5688,6.559,6.5688,90800.0
2012-08-13 15:10:00,6.72,6.72,6.71,6.72,65600.0,6.5688,6.5688,6.559,6.5688,65600.0
2012-08-13 15:20:00,6.72,6.72,6.69,6.69,209700.0,6.5688,6.5688,6.5394,6.5394,209700.0
2012-08-13 15:30:00,6.69,6.71,6.69,6.71,262500.0,6.5394,6.559,6.5394,6.559,262500.0
2012-08-13 15:40:00,6.7,6.71,6.7,6.71,216800.0,6.5492,6.559,6.5492,6.559,216800.0
2012-08-13 15:50:00,6.71,6.72,6.7,6.72,742800.0,6.559,6.5688,6.5492,6.5688,742800.0
2012-08-14 09:30:00,6.77,6.78,6.68,6.74,1279300.0,6.6176,6.6274,6.5297,6.5883,1279300.0
2012-08-14 09:40:00,6.73,6.74,6.69,6.72,1066100.0,6.5785,6.5883,6.5394,6.5688,1066100.0
2012-08-14 09:50:00,6.72,6.72,6.63,6.66,726300.0,6.5688,6.5688,6.4808,6.5101,726300.0
2012-08-14 10:00:00,6.66,6.68,6.63,6.65,545800.0,6.5101,6.5297,6.4808,6.5003,545800.0
2012-08-14 10:10:00,6.64,6.65,6.6,6.6,2004100.0,6.4906,6.5003,6.4515,6.4515,2004100.0
2012-08-14 10:20:00,6.6,6.62,6.59,6.61,1308000.0,6.4515,6.471,6.4417,6.4612,1308000.0
2012-08-14 10:30:00,6.61,6.62,6.6,6.61,661400.0,6.4612,6.471,6.4515,6.4612,661400.0
2012-08-14 10:40:00,6.61,6.61,6.59,6.6,306200.0,6.4612,6.4612,6.4417,6.4515,306200.0
2012-08-14 10:50:00,6.61,6.61,6.6,6.61,352500.0,6.4612,6.4612,6.4515,6.4612,352500.0
2012-08-14 11:00:00,6.61,6.61,6.59,6.6,651700.0,6.4612,6.4612,6.4417,6.4515,651700.0
2012-08-14 11:10:00,6.6,6.63,6.6,6.63,674700.0,6.4515,6.4808,6.4515,6.4808,674700.0
2012-08-14 11:20:00,6.63,6.63,6.61,6.62,145800.0,6.4808,6.4808,6.4612,6.471,145800.0
2012-08-14 11:30:00,6.61,6.64,6.61,6.62,435100.0,6.4612,6.4906,6.4612,6.471,435100.0
2012-08-14 11:40:00,6.62,6.62,6.6,6.6,725600.0,6.471,6.471,6.4515,6.4515,725600.0
2012-08-14 11:50:00,6.61,6.61,6.6,6.61,484200.0,6.4612,6.4612,6.4515,6.4612,484200.0
2012-08-14 12:00:00,6.61,6.62,6.59,6.61,569200.0,6.4612,6.471,6.4417,6.4612,569200.0
2012-08-14 12:10:00,6.61,6.62,6.6,6.6,432800.0,6.4612,6.471,6.4515,6.4515,432800.0
2012-08-14 12:20:00,6.6,6.61,6.6,6.6,217800.0,6.4515,6.4612,6.4515,6.4515,217800.0
2012-08-14 12:30:00,6.6,6.61,6.56,6.56,796400.0,6.4515,6.4612,6.4124,6.4124,796400.0
2012-08-14 12:40:00,6.56,6.57,6.51,6.55,2184400.0,6.4124,6.4221,6.3635,6.4026,2184400.0
2012-08-14 12:50:00,6.55,6.58,6.55,6.57,574200.0,6.4026,6.4319,6.4026,6.4221,574200.0
2012-08-14 13:00:00,6.58,6.58,6.56,6.57,232600.0,6.4319,6.4319,6.4124,6.4221,232600.0
2012-08-14 13:10:00,6.56,6.58,6.55,6.57,351700.0,6.4124,6.4319,6.4026,6.4221,351700.0
2012-08-14 13:20:00,6.57,6.58,6.55,6.58,233900.0,6.4221,6.4319,6.4026,6.4319,233900.0
2012-08-14 13:30:00,6.58,6.58,6.57,6.57,347200.0,6.4319,6.4319,6.4221,6.4221,347200.0
2012-08-14 13:40:00,6.57,6.58,6.57,6.58,226100.0,6.4221,6.4319,6.4221,6.4319,226100.0
2012-08-14 13:50:00,6.58,6.58,6.56,6.57,321600.0,6.4319,6.4319,6.4124,6.4221,321600.0
2012-08-14 14:00:00,6.57,6.58,6.56,6.58,348800.0,6.4221,6.4319,6.4124,6.4319,348800.0
2012-08-14 14:10:00,6.58,6.58,6.54,6.55,590100.0,6.4319,6.4319,6.3928,6.4026,590100.0
2012-08-14 14:20:00,6.54,6.56,6.54,6.55,438600.0,6.3928,6.4124,6.3928,6.4026,438600.0
2012-08-14 14:30:00,6.55,6.56,6.54,6.56,465600.0,6.4026,6.4124,6.3928,6.4124,465600.0
2012-08-14 14:40:00,6.55,6.57,6.55,6.57,273000.0,6.4026,6.4221,6.4026,6.4221,273000.0
2012-08-14 14:50:00,6.57,6.59,6.56,6.59,245800.0,6.4221,6.4417,6.4124,6.4417,245800.0
2012-08-14 15:00:00,6.59,6.59,6.55,6.55,353500.0,6.4417,6.4417,6.4026,6.4026,353500.0
2012-08-14 15:10:00,6.55,6.57,6.52,6.55,843400.0,6.4026,6.4221,6.3733,6.4026,843400.0
2012-08-14 15:20:00,6.55,6.57,6.54,6.56,314300.0,6.4026,6.4221,6.3928,6.4124,314300.0
2012-08-14 15:30:00,6.56,6.56,6.51,6.53,856200.0,6.4124,6.4124,6.3635,6.383,856200.0
2012-08-14 15:40:00,6.53,6.54,6.49,6.5,1216000.0,6.383,6.3928,6.3439,6.3537,1216000.0
2012-08-14 15:50:00,6.5,6.55,6.47,6.55,2759700.0,6.3537,6.4026,6.3244,6.4026,2759700.0
2012-08-15 09:30:00,6.56,6.56,6.44,6.48,1436100.0,6.4124,6.4124,6.2951,6.3342,1436100.0
2012-08-15 09:40:00,6.47,6.5,6.42,6.5,1615900.0,6.3244,6.3537,6.2755,6.3537,1615900.0
2012-08-15 09:50:00,6.5,6.53,6.48,6.48,1335200.0,6.3537,6.383,6.3342,6.3342,1335200.0
2012-08-15 10:00:00,6.49,6.5,6.45,6.46,798700.0,6.3439,6.3537,6.3048,6.3146,798700.0
2012-08-15 10:10:00,6.47,6.5,6.46,6.49,718400.0,6.3244,6.3537,6.3146,6.3439,718400.0
2012-08-15 10:20:00,6.5,6.51,6.49,6.5,341700.0,6.3537,6.3635,6.3439,6.3537,341700.0
2012-08-15 10:30:00,6.5,6.51,6.47,6.47,1330100.0,6.3537,6.3635,6.3244,6.3244,1330100.0
2012-08-15 10:40:00,6.47,6.49,6.44,6.48,879000.0,6.3244,6.3439,6.2951,6.3342,879000.0
2012-08-15 10:50:00,6.48,6.49,6.47,6.47,506400.0,6.3342,6.3439,6.3244,6.3244,506400.0
2012-08-15 11:00:00,6.48,6.48,6.46,6.47,245800.0,6.3342,6.3342,6.3146,6.3244,245800.0
2012-08-15 11:10:00,6.47,6.48,6.46,6.48,937100.0,6.3244,6.3342,6.3146,6.3342,937100.0
2012-08-15 11:20:00,6.48,6.49,6.46,6.49,305600.0,6.3342,6.3439,6.3146,6.3439,305600.0
2012-08-15 11:30:00,6.49,6.53,6.48,6.52,1017000.0,6.3439,6.383,6.3342,6.3733,1017000.0
2012-08-15 11:40:00,6.52,6.55,6.52,6.54,480700.0,6.3733,6.4026,6.3733,6.3928,480700.0
2012-08-15 11:50:00,6.53,6.57,6.52,6.56,1707700.0,6.383,6.4221,6.3733,6.4124,1707700.0
2012-08-15 12:00:00,6.56,6.58,6.53,6.53,1137200.0,6.4124,6.4319,6.383,6.383,1137200.0
2012-08-15 12:10:00,6.53,6.55,6.53,6.55,424800.0,6.383,6.4026,6.383,6.4026,424800.0
2012-08-15 12:20:00,6.55,6.58,6.54,6.57,797600.0,6.4026,6.4319,6.3928,6.4221,797600.0
2012-08-15 12:30:00,6.57,6.57,6.54,6.57,1250700.0,6.4221,6.4221,6.3928,6.4221,1250700.0
2012-08-15 12:40:00,6.57,6.59,6.56,6.57,1578700.0,6.4221,6.4417,6.4124,6.4221,1578700.0
2012-08-15 12:50:00,6.57,6.58,6.56,6.57,779700.0,6.4221,6.4319,6.4124,6.4221,779700.0
2012-08-15 13:00:00,6.57,6.59,6.55,6.56,633700.0,6.4221,6.4417,6.4026,6.4124,633700.0
2012-08-15 13:10:00,6.56,6.57,6.55,6.56,439300.0,6.4124,6.4221,6.4026,6.4124,439300.0
2012-08-15 13:20:00,6.57,6.57,6.52,6.54,1315900.0,6.4221,6.4221,6.3733,6.3928,1315900.0
2012-08-15 13:30:00,6.54,6.56,6.51,6.52,2064200.0,6.3928,6.4124,6.3635,6.3733,2064200.0
2012-08-15 13:40:00,6.53,6.53,6.5,6.53,552600.0,6.383,6.383,6.3537,6.383,552600.0
2012-08-15 13:50:00,6.52,6.54,6.51,6.52,1292400.0,6.3733,6.3928,6.3635,6.3733,1292400.0
2012-08-15 14:00:00,6.52,6.52,6.5,6.5,399100.0,6.3733,6.3733,6.3537,6.3537,399100.0
2012-08-15 14:10:00,6.5,6.51,6.49,6.51,586600.0,6.3537,6.3635,6.3439,6.3635,586600.0
2012-08-15 14:20:00,6.51,6.52,6.49,6.5,415000.0,6.3635,6.3733,6.3439,6.3537,415000.0
2012-08-15 14:30:00,6.5,6.5,6.49,6.49,190300.0,6.3537,6.3537,6.3439,6.3439,190300.0
2012-08-15 14:40:00,6.49,6.5,6.49,6.49,115700.0,6.3439,6.3537,6.3439,6.3439,115700.0
2012-08-15 14:50:00,6.49,6.51,6.49,6.51,293300.0,6.3439,6.3635,6.3439,6.3635,293300.0
2012-08-15 15:00:00,6.51,6.52,6.5,6.52,388400.0,6.3635,6.3733,6.3537,6.3733,388400.0
2012-08-15 15:10:00,6.51,6.52,6.51,6.51,231900.0,6.3635,6.3733,6.3635,6.3635,231900.0
2012-08-15 15:20:00,6.52,6.53,6.48,6.49,1192700.0,6.3733,6.383,6.3342,6.3439,1192700.0
2012-08-15 15:30:00,6.5,6.5,6.48,6.48,430300.0,6.3537,6.3537,6.3342,6.3342,430300.0
2012-08-15 15:40:00,6.48,6.49,6.47,6.48,457800.0,6.3342,6.3439,6.3244,6.3342,457800.0
2012-08-15 15:50:00,6.49,6.5,6.46,6.48,2483100.0,6.3439,6.3537,6.3146,6.3342,2483100.0
2012-08-16 09:30:00,6.55,6.57,6.51,6.57,677100.0,6.4026,6.4221,6.3635,6.4221,677100.0
2012-08-16 09:40:00,6.56,6.57,6.52,6.53,557200.0,6.4124,6.4221,6.3733,6.383,557200.0
2012-08-16 09:50:00,6.52,6.57,6.52,6.57,625100.0,6.3733,6.4221,6.3733,6.4221,625100.0
2012-08-16 10:00:00,6.56,6.57,6.53,6.54,687100.0,6.4124,6.4221,6.383,6.3928,687100.0
2012-08-16 10:10:00,6.53,6.54,6.51,6.51,150300.0,6.383,6.3928,6.3635,6.3635,150300.0
2012-08-16 10:20:00,6.51,6.54,6.51,6.54,233200.0,6.3635,6.3928,6.3635,6.3928,233200.0
2012-08-16 10:30:00,6.53,6.58,6.53,6.58,373700.0,6.383,6.4319,6.383,6.4319,373700.0
2012-08-16 10:40:00,6.58,6.6,6.57,6.6,496000.0,6.4319,6.4515,6.4221,6.4515,496000.0
2012-08-16 10:50:00,6.59,6.61,6.58,6.6,428600.0,6.4417,6.4612,6.4319,6.4515,428600.0
2012-08-16 11:00:00,6.6,6.6,6.59,6.6,137200.0,6.4515,6.4515,6.4417,6.4515,137200.0
2012-08-16 11:10:00,6.6,6.62,6.59,6.6,510900.0,6.4515,6.471,6.4417,6.4515,510900.0
2012-08-16 11:20:00,6.6,6.62,6.59,6.61,537200.0,6.4515,6.471,6.4417,6.4612,537200.0
2012-08-16 11:30:00,6.62,6.63,6.61,6.63,506500.0,6.471,6.4808,6.4612,6.4808,506500.0
2012-08-16 11:40:00,6.63,6.67,6.62,6.66,490800.0,6.4808,6.5199,6.471,6.5101,490800.0
2012-08-16 11:50:00,6.67,6.67,6.64,6.64,399200.0,6.5199,6.5199,6.4906,6.4906,399200.0
2012-08-16 12:00:00,6.64,6.65,6.63,6.63,108200.0,6.4906,6.5003,6.4808,6.4808,108200.0
2012-08-16 12:10:00,6.63,6.65,6.63,6.65,207300.0,6.4808,6.5003,6.4808,6.5003,207300.0
2012-08-16 12:20:00,6.65,6.65,6.63,6.63,228900.0,6.5003,6.5003,6.4808,6.4808,228900.0
2012-08-16 12:30:00,6.63,6.64,6.6,6.61,249100.0,6.4808,6.4906,6.4515,6.4612,249100.0
2012-08-16 12:40:00,6.62,6.62,6.59,6.59,787800.0,6.471,6.471,6.4417,6.4417,787800.0
2012-08-16 12:50:00,6.6,6.6,6.59,6.59,120700.0,6.4515,6.4515,6.4417,6.4417,120700.0
2012-08-16 13:00:00,6.59,6.6,6.56,6.58,555600.0,6.4417,6.4515,6.4124,6.4319,555600.0
2012-08-16 13:10:00,6.59,6.62,6.58,6.62,330500.0,6.4417,6.471,6.4319,6.471,330500.0
2012-08-16 13:20:00,6.62,6.63,6.61,6.63,89500.0,6.471,6.4808,6.4612,6.4808,89500.0
2012-08-16 13:30:00,6.63,6.63,6.61,6.62,203900.0,6.4808,6.4808,6.4612,6.471,203900.0
2012-08-16 13:40:00,6.61,6.62,6.61,6.62,36000.0,6.4612,6.471,6.4612,6.471,36000.0
2012-08-16 13:50:00,6.62,6.62,6.61,6.61,26200.0,6.471,6.471,6.4612,6.4612,26200.0
2012-08-16 14:00:00,6.62,6.63,6.61,6.63,226100.0,6.471,6.4808,6.4612,6.4808,226100.0
2012-08-16 14:10:00,6.63,6.63,6.62,6.62,38300.0,6.4808,6.4808,6.471,6.471,38300.0
2012-08-16 14:20:00,6.62,6.63,6.61,6.61,215800.0,6.471,6.4808,6.4612,6.4612,215800.0
2012-08-16 14:30:00,6.61,6.63,6.61,6.61,266500.0,6.4612,6.4808,6.4612,6.4612,266500.0
2012-08-16 14:40:00,6.61,6.63,6.61,6.61,400600.0,6.4612,6.4808,6.4612,6.4612,400600.0
2012-08-16 14:50:00,6.62,6.62,6.61,6.61,62300.0,6.471,6.471,6.4612,6.4612,62300.0
2012-08-16 15:00:00,6.61,6.62,6.6,6.62,423000.0,6.4612,6.471,6.4515,6.471,423000.0
2012-08-16 15:10:00,6.62,6.62,6.61,6.62,185500.0,6.471,6.471,6.4612,6.471,185500.0
2012-08-16 15:20:00,6.62,6.63,6.61,6.63,272600.0,6.471,6.4808,6.4612,6.4808,272600.0
2012-08-16 15:30:00,6.63,6.63,6.61,6.63,619300.0,6.4808,6.4808,6.4612,6.4808,619300.0
2012-08-16 15:40:00,6.63,6.63,6.62,6.63,180500.0,6.4808,6.4808,6.471,6.4808,180500.0
2012-08-16 15:50:00,6.63,6.63,6.58,6.6,1920700.0,6.4808,6.4808,6.4319,6.4515,1920700.0
2012-08-17 09:30:00,6.61,6.65,6.58,6.63,1470800.0,6.4612,6.5003,6.4319,6.4808,1470800.0
2012-08-17 09:40:00,6.64,6.67,6.61,6.67,910100.0,6.4906,6.5199,6.4612,6.5199,910100.0
2012-08-17 09:50:00,6.67,6.69,6.65,6.66,425100.0,6.5199,6.5394,6.5003,6.5101,425100.0
2012-08-17 10:00:00,6.67,6.67,6.57,6.59,825900.0,6.5199,6.5199,6.4221,6.4417,825900.0
2012-08-17 10:10:00,6.59,6.6,6.56,6.56,240700.0,6.4417,6.4515,6.4124,6.4124,240700.0
2012-08-17 10:20:00,6.56,6.56,6.54,6.54,240900.0,6.4124,6.4124,6.3928,6.3928,240900.0
2012-08-17 10:30:00,6.54,6.57,6.54,6.57,253500.0,6.3928,6.4221,6.3928,6.4221,253500.0
2012-08-17 10:40:00,6.57,6.58,6.55,6.56,320300.0,6.4221,6.4319,6.4026,6.4124,320300.0
2012-08-17 10:50:00,6.56,6.57,6.55,6.56,426300.0,6.4124,6.4221,6.4026,6.4124,426300.0
2012-08-17 11:00:00,6.56,6.57,6.54,6.55,336100.0,6.4124,6.4221,6.3928,6.4026,336100.0
2012-08-17 11:10:00,6.55,6.56,6.54,6.54,261600.0,6.4026,6.4124,6.3928,6.3928,261600.0
2012-08-17 11:20:00,6.54,6.58,6.54,6.56,687200.0,6.3928,6.4319,6.3928,6.4124,687200.0
2012-08-17 11:30:00,6.56,6.57,6.55,6.56,205500.0,6.4124,6.4221,6.4026,6.4124,205500.0
2012-08-17 11:40:00,6.56,6.57,6.56,6.57,55100.0,6.4124,6.4221,6.4124,6.4221,55100.0
2012-08-17 11:50:00,6.57,6.57,6.56,6.56,185000.0,6.4221,6.4221,6.4124,6.4124,185000.0
2012-08-17 12:00:00,6.57,6.57,6.54,6.54,271800.0,6.4221,6.4221,6.3928,6.3928,271800.0
2012-08-17 12:10:00,6.54,6.56,6.54,6.56,286700.0,6.3928,6.4124,6.3928,6.4124,286700.0
2012-08-17 12:20:00,6.56,6.57,6.55,6.57,157400.0,6.4124,6.4221,6.4026,6.4221,157400.0
2012-08-17 12:30:00,6.57,6.57,6.55,6.56,122300.0,6.4221,6.4221,6.4026,6.4124,122300.0
2012-08-17 12:40:00,6.56,6.56,6.54,6.54,266500.0,6.4124,6.4124,6.3928,6.3928,266500.0
2012-08-17 12:50:00,6.54,6.55,6.52,6.53,294400.0,6.3928,6.4026,6.3733,6.383,294400.0
2012-08-17 13:00:00,6.53,6.53,6.52,6.53,74900.0,6.383,6.383,6.3733,6.383,74900.0
2012-08-17 13:10:00,6.53,6.55,6.52,6.55,316800.0,6.383,6.4026,6.3733,6.4026,316800.0
2012-08-17 13:20:00,6.54,6.55,6.52,6.53,340500.0,6.3928,6.4026,6.3733,6.383,340500.0
2012-08-17 13:30:00,6.53,6.53,6.52,6.52,105400.0,6.383,6.383,6.3733,6.3733,105400.0
2012-08-17 13:40:00,6.53,6.54,6.53,6.54,158300.0,6.383,6.3928,6.383,6.3928,158300.0
2012-08-17 13:50:00,6.54,6.54,6.53,6.54,163900.0,6.3928,6.3928,6.383,6.3928,163900.0
2012-08-17 14:00:00,6.54,6.55,6.53,6.54,327800.0,6.3928,6.4026,6.383,6.3928,327800.0
2012-08-17 14:10:00,6.54,6.55,6.54,6.54,134800.0,6.3928,6.4026,6.3928,6.3928,134800.0
2012-08-17 14:20:00,6.54,6.55,6.53,6.54,209900.0,6.3928,6.4026,6.383,6.3928,209900.0
2012-08-17 14:30:00,6.54,6.54,6.53,6.54,691500.0,6.3928,6.3928,6.383,6.3928,691500.0
2012-08-17 14:40:00,6.54,6.54,6.53,6.54,142100.0,6.3928,6.3928,6.383,6.3928,142100.0
2012-08-17 14:50:00,6.54,6.54,6.51,6.52,454200.0,6.3928,6.3928,6.3635,6.3733,454200.0
2012-08-17 15:00:00,6.52,6.52,6.51,6.51,82900.0,6.3733,6.3733,6.3635,6.3635,82900.0
2012-08-17 15:10:00,6.51,6.53,6.51,6.53,735300.0,6.3635,6.383,6.3635,6.383,735300.0
2012-08-17 15:20:00,6.53,6.54,6.52,6.54,291000.0,6.383,6.3928,6.3733,6.3928,291000.0
2012-08-17 15:30:00,6.54,6.55,6.53,6.54,307500.0,6.3928,6.4026,6.383,6.3928,307500.0
2012-08-17 15:40:00,6.54,6.55,6.53,6.55,353100.0,6.3928,6.4026,6.383,6.4026,353100.0
2012-08-17 15:50:00,6.55,6.57,6.54,6.57,1289700.0,6.4026,6.4221,6.3928,6.4221,1289700.0
2012-08-20 09:30:00,6.55,6.6,6.52,6.53,571800.0,6.4026,6.4515,6.3733,6.383,571800.0
2012-08-20 09:40:00,6.52,6.56,6.5,6.51,826700.0,6.3733,6.4124,6.3537,6.3635,826700.0
2012-08-20 09:50:00,6.52,6.53,6.46,6.48,1258000.0,6.3733,6.383,6.3146,6.3342,1258000.0
2012-08-20 10:00:00,6.48,6.49,6.4,6.44,1514500.0,6.3342,6.3439,6.256,6.2951,1514500.0
2012-08-20 10:10:00,6.45,6.46,6.43,6.43,431800.0,6.3048,6.3146,6.2853,6.2853,431800.0
2012-08-20 10:20:00,6.43,6.45,6.43,6.45,457700.0,6.2853,6.3048,6.2853,6.3048,457700.0
2012-08-20 10:30:00,6.45,6.47,6.43,6.47,781200.0,6.3048,6.3244,6.2853,6.3244,781200.0
2012-08-20 10:40:00,6.47,6.5,6.47,6.49,761000.0,6.3244,6.3537,6.3244,6.3439,761000.0
2012-08-20 10:50:00,6.49,6.49,6.47,6.47,404800.0,6.3439,6.3439,6.3244,6.3244,404800.0
2012-08-20 11:00:00,6.48,6.48,6.46,6.48,448300.0,6.3342,6.3342,6.3146,6.3342,448300.0
2012-08-20 11:10:00,6.48,6.48,6.47,6.47,81000.0,6.3342,6.3342,6.3244,6.3244,81000.0
2012-08-20 11:20:00,6.48,6.48,6.45,6.46,485300.0,6.3342,6.3342,6.3048,6.3146,485300.0
2012-08-20 11:30:00,6.46,6.47,6.46,6.47,135800.0,6.3146,6.3244,6.3146,6.3244,135800.0
2012-08-20 11:40:00,6.46,6.47,6.46,6.46,86400.0,6.3146,6.3244,6.3146,6.3146,86400.0
2012-08-20 11:50:00,6.47,6.47,6.46,6.46,247500.0,6.3244,6.3244,6.3146,6.3146,247500.0
2012-08-20 12:00:00,6.46,6.47,6.46,6.47,97300.0,6.3146,6.3244,6.3146,6.3244,97300.0
2012-08-20 12:10:00,6.47,6.48,6.46,6.48,235500.0,6.3244,6.3342,6.3146,6.3342,235500.0
2012-08-20 12:20:00,6.47,6.48,6.47,6.47,101100.0,6.3244,6.3342,6.3244,6.3244,101100.0
2012-08-20 12:30:00,6.47,6.48,6.47,6.47,65300.0,6.3244,6.3342,6.3244,6.3244,65300.0
2012-08-20 12:40:00,6.48,6.48,6.46,6.47,282400.0,6.3342,6.3342,6.3146,6.3244,282400.0
2012-08-20 12:50:00,6.47,6.47,6.46,6.47,100600.0,6.3244,6.3244,6.3146,6.3244,100600.0
2012-08-20 13:00:00,6.47,6.47,6.46,6.46,351600.0,6.3244,6.3244,6.3146,6.3146,351600.0
2012-08-20 13:10:00,6.47,6.47,6.46,6.46,104900.0,6.3244,6.3244,6.3146,6.3146,104900.0
2012-08-20 13:20:00,6.47,6.47,6.46,6.46,108900.0,6.3244,6.3244,6.3146,6.3146,108900.0
2012-08-20 13:30:00,6.47,6.47,6.46,6.47,134300.0,6.3244,6.3244,6.3146,6.3244,134300.0
2012-08-20 13:40:00,6.47,6.47,6.46,6.46,85900.0,6.3244,6.3244,6.3146,6.3146,85900.0
2012-08-20 13:50:00,6.47,6.47,6.46,6.46,93100.0,6.3244,6.3244,6.3146,6.3146,93100.0
2012-08-20 14:00:00,6.46,6.47,6.46,6.47,127000.0,6.3146,6.3244,6.3146,6.3244,127000.0
2012-08-20 14:10:00,6.47,6.49,6.46,6.49,299000.0,6.3244,6.3439,6.3146,6.3439,299000.0
2012-08-20 14:20:00,6.49,6.49,6.48,6.49,107300.0,6.3439,6.3439,6.3342,6.3439,107300.0
2012-08-20 14:30:00,6.49,6.49,6.48,6.48,239500.0,6.3439,6.3439,6.3342,6.3342,239500.0
2012-08-20 14:40:00,6.48,6.49,6.45,6.48,782600.0,6.3342,6.3439,6.3048,6.3342,782600.0
2012-08-20 14:50:00,6.48,6.49,6.47,6.49,230000.0,6.3342,6.3439,6.3244,6.3439,230000.0
2012-08-20 15:00:00,6.49,6.49,6.48,6.49,78100.0,6.3439,6.3439,6.3342,6.3439,78100.0
2012-08-20 15:10:00,6.49,6.49,6.46,6.47,364400.0,6.3439,6.3439,6.3146,6.3244,364400.0
2012-08-20 15:20:00,6.47,6.48,6.46,6.47,341400.0,6.3244,6.3342,6.3146,6.3244,341400.0
2012-08-20 15:30:00,6.47,6.48,6.47,6.47,392800.0,6.3244,6.3342,6.3244,6.3244,392800.0
2012-08-20 15:40:00,6.48,6.48,6.46,6.48,826200.0,6.3342,6.3342,6.3146,6.3342,826200.0
2012-08-20 15:50:00,6.48,6.49,6.47,6.48,1282000.0,6.3342,6.3439,6.3244,6.3342,1282000.0
2012-08-21 09:30:00,6.47,6.55,6.45,6.53,1555300.0,6.3244,6.4026,6.3048,6.383,1555300.0
2012-08-21 09:40:00,6.53,6.54,6.41,6.43,2028300.0,6.383,6.3928,6.2657,6.2853,2028300.0
2012-08-21 09:50:00,6.44,6.49,6.42,6.49,1633500.0,6.2951,6.3439,6.2755,6.3439,1633500.0
2012-08-21 10:00:00,6.49,6.6,6.48,6.56,2007400.0,6.3439,6.4515,6.3342,6.4124,2007400.0
2012-08-21 10:10:00,6.56,6.58,6.54,6.55,720400.0,6.4124,6.4319,6.3928,6.4026,720400.0
2012-08-21 10:20:00,6.56,6.59,6.55,6.58,429400.0,6.4124,6.4417,6.4026,6.4319,429400.0
2012-08-21 10:30:00,6.59,6.63,6.57,6.6,955200.0,6.4417,6.4808,6.4221,6.4515,955200.0
2012-08-21 10:40:00,6.6,6.62,6.55,6.58,1896700.0,6.4515,6.471,6.4026,6.4319,1896700.0
2012-08-21 10:50:00,6.59,6.6,6.58,6.58,360900.0,6.4417,6.4515,6.4319,6.4319,360900.0
2012-08-21 11:00:00,6.58,6.59,6.56,6.58,564400.0,6.4319,6.4417,6.4124,6.4319,564400.0
2012-08-21 11:10:00,6.58,6.58,6.55,6.57,312200.0,6.4319,6.4319,6.4026,6.4221,312200.0
2012-08-21 11:20:00,6.57,6.57,6.53,6.54,362900.0,6.4221,6.4221,6.383,6.3928,362900.0
2012-08-21 11:30:00,6.54,6.55,6.52,6.54,290800.0,6.3928,6.4026,6.3733,6.3928,290800.0
2012-08-21 11:40:00,6.55,6.55,6.52,6.53,535600.0,6.4026,6.4026,6.3733,6.383,535600.0
2012-08-21 11:50:00,6.53,6.55,6.52,6.54,684800.0,6.383,6.4026,6.3733,6.3928,684800.0
2012-08-21 12:00:00,6.54,6.54,6.5,6.51,173200.0,6.3928,6.3928,6.3537,6.3635,173200.0
2012-08-21 12:10:00,6.51,6.54,6.5,6.53,371600.0,6.3635,6.3928,6.3537,6.383,371600.0
2012-08-21 12:20:00,6.54,6.55,6.53,6.54,76500.0,6.3928,6.4026,6.383,6.3928,76500.0
2012-08-21 12:30:00,6.55,6.56,6.53,6.56,362000.0,6.4026,6.4124,6.383,6.4124,362000.0
2012-08-21 12:40:00,6.56,6.56,6.5,6.52,601700.0,6.4124,6.4124,6.3537,6.3733,601700.0
2012-08-21 12:50:00,6.53,6.53,6.52,6.53,40500.0,6.383,6.383,6.3733,6.383,40500.0
2012-08-21 13:00:00,6.53,6.53,6.49,6.5,435200.0,6.383,6.383,6.3439,6.3537,435200.0
2012-08-21 13:10:00,6.5,6.5,6.48,6.5,939600.0,6.3537,6.3537,6.3342,6.3537,939600.0
2012-08-21 13:20:00,6.5,6.5,6.49,6.49,183100.0,6.3537,6.3537,6.3439,6.3439,183100.0
2012-08-21 13:30:00,6.5,6.5,6.49,6.5,55700.0,6.3537,6.3537,6.3439,6.3537,55700.0
2012-08-21 13:40:00,6.5,6.5,6.46,6.47,360000.0,6.3537,6.3537,6.3146,6.3244,360000.0
2012-08-21 13:50:00,6.46,6.47,6.46,6.46,185500.0,6.3146,6.3244,6.3146,6.3146,185500.0
2012-08-21 14:00:00,6.46,6.47,6.46,6.46,54300.0,6.3146,6.3244,6.3146,6.3146,54300.0
2012-08-21 14:10:00,6.46,6.47,6.44,6.44,189500.0,6.3146,6.3244,6.2951,6.2951,189500.0
2012-08-21 14:20:00,6.45,6.48,6.43,6.45,657700.0,6.3048,6.3342,6.2853,6.3048,657700.0
2012-08-21 14:30:00,6.46,6.48,6.45,6.47,294200.0,6.3146,6.3342,6.3048,6.3244,294200.0
2012-08-21 14:40:00,6.47,6.48,6.46,6.46,423000.0,6.3244,6.3342,6.3146,6.3146,423000.0
2012-08-21 14:50:00,6.47,6.48,6.46,6.47,195600.0,6.3244,6.3342,6.3146,6.3244,195600.0
2012-08-21 15:00:00,6.46,6.47,6.45,6.46,200600.0,6.3146,6.3244,6.3048,6.3146,200600.0
2012-08-21 15:10:00,6.46,6.47,6.43,6.43,351000.0,6.3146,6.3244,6.2853,6.2853,351000.0
2012-08-21 15:20:00,6.43,6.44,6.42,6.44,317100.0,6.2853,6.2951,6.2755,6.2951,317100.0
2012-08-21 15:30:00,6.44,6.46,6.43,6.45,582000.0,6.2951,6.3146,6.2853,6.3048,582000.0
2012-08-21 15:40:00,6.45,6.46,6.43,6.44,692000.0,6.3048,6.3146,6.2853,6.2951,692000.0
2012-08-21 15:50:00,6.44,6.46,6.44,6.46,1395200.0,6.2951,6.3146,6.2951,6.3146,1395200.0
2012-08-22 09:30:00,6.45,6.48,6.41,6.41,519100.0,6.3048,6.3342,6.2657,6.2657,519100.0
2012-08-22 09:40:00,6.41,6.46,6.38,6.45,580200.0,6.2657,6.3146,6.2364,6.3048,580200.0
2012-08-22 09:50:00,6.45,6.46,6.41,6.43,412100.0,6.3048,6.3146,6.2657,6.2853,412100.0
2012-08-22 10:00:00,6.44,6.48,6.42,6.47,518000.0,6.2951,6.3342,6.2755,6.3244,518000.0
2012-08-22 10:10:00,6.46,6.46,6.43,6.44,246200.0,6.3146,6.3146,6.2853,6.2951,246200.0
2012-08-22 10:20:00,6.43,6.48,6.43,6.47,403200.0,6.2853,6.3342,6.2853,6.3244,403200.0
2012-08-22 10:30:00,6.47,6.48,6.44,6.46,533000.0,6.3244,6.3342,6.2951,6.3146,533000.0
2012-08-22 10:40:00,6.46,6.47,6.42,6.42,315200.0,6.3146,6.3244,6.2755,6.2755,315200.0
2012-08-22 10:50:00,6.43,6.44,6.42,6.43,295500.0,6.2853,6.2951,6.2755,6.2853,295500.0
2012-08-22 11:00:00,6.43,6.43,6.39,6.41,712400.0,6.2853,6.2853,6.2462,6.2657,712400.0
2012-08-22 11:10:00,6.41,6.41,6.38,6.39,597900.0,6.2657,6.2657,6.2364,6.2462,597900.0
2012-08-22 11:20:00,6.38,6.4,6.36,6.37,481900.0,6.2364,6.256,6.2169,6.2266,481900.0
2012-08-22 11:30:00,6.37,6.37,6.35,6.36,184700.0,6.2266,6.2266,6.2071,6.2169,184700.0
2012-08-22 11:40:00,6.35,6.37,6.33,6.36,1295900.0,6.2071,6.2266,6.1875,6.2169,1295900.0
2012-08-22 11:50:00,6.36,6.38,6.35,6.36,370900.0,6.2169,6.2364,6.2071,6.2169,370900.0
2012-08-22 12:00:00,6.36,6.38,6.35,6.35,790200.0,6.2169,6.2364,6.2071,6.2071,790200.0
2012-08-22 12:10:00,6.36,6.37,6.3,6.31,1418400.0,6.2169,6.2266,6.1582,6.168,1418400.0
2012-08-22 12:20:00,6.31,6.34,6.3,6.33,316500.0,6.168,6.1973,6.1582,6.1875,316500.0
2012-08-22 12:30:00,6.34,6.34,6.31,6.31,303500.0,6.1973,6.1973,6.168,6.168,303500.0
2012-08-22 12:40:00,6.31,6.33,6.31,6.33,172300.0,6.168,6.1875,6.168,6.1875,172300.0
2012-08-22 12:50:00,6.32,6.33,6.26,6.27,996800.0,6.1778,6.1875,6.1191,6.1289,996800.0
2012-08-22 13:00:00,6.28,6.3,6.27,6.3,329100.0,6.1387,6.1582,6.1289,6.1582,329100.0
2012-08-22 13:10:00,6.29,6.3,6.29,6.29,126700.0,6.1484,6.1582,6.1484,6.1484,126700.0
2012-08-22 13:20:00,6.3,6.3,6.29,6.29,220800.0,6.1582,6.1582,6.1484,6.1484,220800.0
2012-08-22 13:30:00,6.3,6.32,6.29,6.3,415500.0,6.1582,6.1778,6.1484,6.1582,415500.0
2012-08-22 13:40:00,6.31,6.31,6.3,6.31,98600.0,6.168,6.168,6.1582,6.168,98600.0
2012-08-22 13:50:00,6.3,6.31,6.29,6.29,580900.0,6.1582,6.168,6.1484,6.1484,580900.0
2012-08-22 14:00:00,6.3,6.35,6.29,6.33,1704600.0,6.1582,6.2071,6.1484,6.1875,1704600.0
2012-08-22 14:10:00,6.34,6.34,6.29,6.31,523100.0,6.1973,6.1973,6.1484,6.168,523100.0
2012-08-22 14:20:00,6.31,6.32,6.29,6.31,537100.0,6.168,6.1778,6.1484,6.168,537100.0
2012-08-22 14:30:00,6.31,6.33,6.3,6.32,742900.0,6.168,6.1875,6.1582,6.1778,742900.0
2012-08-22 14:40:00,6.33,6.35,6.32,6.33,654000.0,6.1875,6.2071,6.1778,6.1875,654000.0
2012-08-22 14:50:00,6.34,6.36,6.32,6.36,865500.0,6.1973,6.2169,6.1778,6.2169,865500.0
2012-08-22 15:00:00,6.36,6.36,6.34,6.35,398700.0,6.2169,6.2169,6.1973,6.2071,398700.0
2012-08-22 15:10:00,6.35,6.36,6.31,6.31,497500.0,6.2071,6.2169,6.168,6.168,497500.0
2012-08-22 15:20:00,6.31,6.33,6.31,6.32,335900.0,6.168,6.1875,6.168,6.1778,335900.0
2012-08-22 15:30:00,6.33,6.33,6.32,6.33,374800.0,6.1875,6.1875,6.1778,6.1875,374800.0
2012-08-22 15:40:00,6.33,6.34,6.3,6.31,1236200.0,6.1875,6.1973,6.1582,6.168,1236200.0
2012-08-22 15:50:00,6.31,6.34,6.3,6.32,2415000.0,6.168,6.1973,6.1582,6.1778,2415000.0
2012-08-23 09:30:00,6.29,6.29,6.23,6.28,674700.0,6.1484,6.1484,6.0898,6.1387,674700.0
2012-08-23 09:40:00,6.27,6.3,6.26,6.26,779700.0,6.1289,6.1582,6.1191,6.1191,779700.0
2012-08-23 09:50:00,6.26,6.3,6.25,6.27,1377400.0,6.1191,6.1582,6.1093,6.1289,1377400.0
2012-08-23 10:00:00,6.27,6.29,6.25,6.27,387900.0,6.1289,6.1484,6.1093,6.1289,387900.0
2012-08-23 10:10:00,6.27,6.27,6.24,6.24,583200.0,6.1289,6.1289,6.0996,6.0996,583200.0
2012-08-23 10:20:00,6.24,6.27,6.23,6.27,804600.0,6.0996,6.1289,6.0898,6.1289,804600.0
2012-08-23 10:30:00,6.27,6.28,6.26,6.27,332400.0,6.1289,6.1387,6.1191,6.1289,332400.0
2012-08-23 10:40:00,6.27,6.3,6.26,6.28,451100.0,6.1289,6.1582,6.1191,6.1387,451100.0
2012-08-23 10:50:00,6.27,6.28,6.25,6.25,228200.0,6.1289,6.1387,6.1093,6.1093,228200.0
2012-08-23 11:00:00,6.25,6.27,6.24,6.26,245800.0,6.1093,6.1289,6.0996,6.1191,245800.0
2012-08-23 11:10:00,6.27,6.28,6.25,6.28,235800.0,6.1289,6.1387,6.1093,6.1387,235800.0
2012-08-23 11:20:00,6.27,6.29,6.26,6.29,270600.0,6.1289,6.1484,6.1191,6.1484,270600.0
2012-08-23 11:30:00,6.28,6.29,6.26,6.27,884900.0,6.1387,6.1484,6.1191,6.1289,884900.0
2012-08-23 11:40:00,6.28,6.29,6.26,6.29,418000.0,6.1387,6.1484,6.1191,6.1484,418000.0
2012-08-23 11:50:00,6.28,6.3,6.27,6.3,206000.0,6.1387,6.1582,6.1289,6.1582,206000.0
2012-08-23 12:00:00,6.3,6.3,6.26,6.28,402500.0,6.1582,6.1582,6.1191,6.1387,402500.0
2012-08-23 12:10:00,6.28,6.28,6.26,6.26,113700.0,6.1387,6.1387,6.1191,6.1191,113700.0
2012-08-23 12:20:00,6.27,6.27,6.26,6.27,55100.0,6.1289,6.1289,6.1191,6.1289,55100.0
2012-08-23 12:30:00,6.27,6.27,6.26,6.26,35700.0,6.1289,6.1289,6.1191,6.1191,35700.0
2012-08-23 12:40:00,6.26,6.29,6.26,6.27,347600.0,6.1191,6.1484,6.1191,6.1289,347600.0
2012-08-23 12:50:00,6.26,6.27,6.25,6.26,92700.0,6.1191,6.1289,6.1093,6.1191,92700.0
2012-08-23 13:00:00,6.25,6.26,6.24,6.24,133000.0,6.1093,6.1191,6.0996,6.0996,133000.0
2012-08-23 13:10:00,6.24,6.25,6.21,6.23,814100.0,6.0996,6.1093,6.0702,6.0898,814100.0
2012-08-23 13:20:00,6.23,6.23,6.16,6.2,1001100.0,6.0898,6.0898,6.0214,6.0605,1001100.0
2012-08-23 13:30:00,6.2,6.21,6.19,6.2,213000.0,6.0605,6.0702,6.0507,6.0605,213000.0
2012-08-23 13:40:00,6.19,6.22,6.19,6.22,426900.0,6.0507,6.08,6.0507,6.08,426900.0
2012-08-23 13:50:00,6.22,6.23,6.21,6.23,166800.0,6.08,6.0898,6.0702,6.0898,166800.0
2012-08-23 14:00:00,6.23,6.24,6.22,6.24,105300.0,6.0898,6.0996,6.08,6.0996,105300.0
2012-08-23 14:10:00,6.24,6.25,6.23,6.23,190500.0,6.0996,6.1093,6.0898,6.0898,190500.0
2012-08-23 14:20:00,6.23,6.25,6.22,6.22,644000.0,6.0898,6.1093,6.08,6.08,644000.0
2012-08-23 14:30:00,6.22,6.24,6.22,6.24,187300.0,6.08,6.0996,6.08,6.0996,187300.0
2012-08-23 14:40:00,6.24,6.26,6.23,6.25,263800.0,6.0996,6.1191,6.0898,6.1093,263800.0
2012-08-23 14:50:00,6.25,6.26,6.25,6.25,58800.0,6.1093,6.1191,6.1093,6.1093,58800.0
2012-08-23 15:00:00,6.25,6.28,6.25,6.28,214200.0,6.1093,6.1387,6.1093,6.1387,214200.0
2012-08-23 15:10:00,6.28,6.28,6.27,6.28,79500.0,6.1387,6.1387,6.1289,6.1387,79500.0
2012-08-23 15:20:00,6.28,6.28,6.24,6.27,637400.0,6.1387,6.1387,6.0996,6.1289,637400.0
2012-08-23 15:30:00,6.26,6.27,6.25,6.27,317300.0,6.1191,6.1289,6.1093,6.1289,317300.0
2012-08-23 15:40:00,6.27,6.27,6.25,6.25,293900.0,6.1289,6.1289,6.1093,6.1093,293900.0
2012-08-23 15:50:00,6.25,6.27,6.24,6.26,1319700.0,6.1093,6.1289,6.0996,6.1191,1319700.0
2012-08-24 09:30:00,6.23,6.23,6.14,6.15,709000.0,6.0898,6.0898,6.0018,6.0116,709000.0
2012-08-24 09:40:00,6.15,6.15,6.1,6.11,594800.0,6.0116,6.0116,5.9627,5.9725,594800.0
2012-08-24 09:50:00,6.11,6.14,6.1,6.1,792800.0,5.9725,6.0018,5.9627,5.9627,792800.0
2012-08-24 10:00:00,6.1,6.13,6.1,6.11,462400.0,5.9627,5.992,5.9627,5.9725,462400.0
2012-08-24 10:10:00,6.12,6.12,6.08,6.09,712100.0,5.9823,5.9823,5.9432,5.9529,712100.0
2012-08-24 10:20:00,6.09,6.1,6.07,6.09,678900.0,5.9529,5.9627,5.9334,5.9529,678900.0
2012-08-24 10:30:00,6.09,6.13,6.09,6.12,418200.0,5.9529,5.992,5.9529,5.9823,418200.0
2012-08-24 10:40:00,6.13,6.13,6.09,6.1,1537500.0,5.992,5.992,5.9529,5.9627,1537500.0
2012-08-24 10:50:00,6.1,6.11,6.09,6.1,251800.0,5.9627,5.9725,5.9529,5.9627,251800.0
2012-08-24 11:00:00,6.1,6.11,6.09,6.1,383100.0,5.9627,5.9725,5.9529,5.9627,383100.0
2012-08-24 11:10:00,6.09,6.15,6.08,6.14,695700.0,5.9529,6.0116,5.9432,6.0018,695700.0
2012-08-24 11:20:00,6.15,6.15,6.12,6.13,813700.0,6.0116,6.0116,5.9823,5.992,813700.0
2012-08-24 11:30:00,6.13,6.16,6.12,6.15,407300.0,5.992,6.0214,5.9823,6.0116,407300.0
2012-08-24 11:40:00,6.15,6.18,6.14,6.16,549300.0,6.0116,6.0409,6.0018,6.0214,549300.0
2012-08-24 11:50:00,6.17,6.19,6.16,6.18,343800.0,6.0311,6.0507,6.0214,6.0409,343800.0
2012-08-24 12:00:00,6.18,6.2,6.17,6.2,171600.0,6.0409,6.0605,6.0311,6.0605,171600.0
2012-08-24 12:10:00,6.2,6.21,6.19,6.2,237900.0,6.0605,6.0702,6.0507,6.0605,237900.0
2012-08-24 12:20:00,6.2,6.24,6.19,6.24,351500.0,6.0605,6.0996,6.0507,6.0996,351500.0
2012-08-24 12:30:00,6.24,6.25,6.23,6.24,276800.0,6.0996,6.1093,6.0898,6.0996,276800.0
2012-08-24 12:40:00,6.25,6.26,6.23,6.26,302500.0,6.1093,6.1191,6.0898,6.1191,302500.0
2012-08-24 12:50:00,6.25,6.28,6.25,6.28,140400.0,6.1093,6.1387,6.1093,6.1387,140400.0
2012-08-24 13:00:00,6.28,6.3,6.24,6.26,846000.0,6.1387,6.1582,6.0996,6.1191,846000.0
2012-08-24 13:10:00,6.27,6.27,6.25,6.27,276800.0,6.1289,6.1289,6.1093,6.1289,276800.0
2012-08-24 13:20:00,6.26,6.28,6.26,6.26,513000.0,6.1191,6.1387,6.1191,6.1191,513000.0
2012-08-24 13:30:00,6.27,6.28,6.26,6.27,402500.0,6.1289,6.1387,6.1191,6.1289,402500.0
2012-08-24 13:40:00,6.28,6.31,6.27,6.31,650900.0,6.1387,6.168,6.1289,6.168,650900.0
2012-08-24 13:50:00,6.31,6.31,6.28,6.28,321400.0,6.168,6.168,6.1387,6.1387,321400.0
2012-08-24 14:00:00,6.28,6.29,6.28,6.28,106800.0,6.1387,6.1484,6.1387,6.1387,106800.0
2012-08-24 14:10:00,6.28,6.29,6.27,6.27,216900.0,6.1387,6.1484,6.1289,6.1289,216900.0
2012-08-24 14:20:00,6.27,6.28,6.27,6.28,52300.0,6.1289,6.1387,6.1289,6.1387,52300.0
2012-08-24 14:30:00,6.27,6.29,6.27,6.27,331700.0,6.1289,6.1484,6.1289,6.1289,331700.0
2012-08-24 14:40:00,6.27,6.28,6.26,6.26,74200.0,6.1289,6.1387,6.1191,6.1191,74200.0
2012-08-24 14:50:00,6.26,6.28,6.25,6.27,282300.0,6.1191,6.1387,6.1093,6.1289,282300.0
2012-08-24 15:00:00,6.27,6.28,6.27,6.28,139500.0,6.1289,6.1387,6.1289,6.1387,139500.0
2012-08-24 15:10:00,6.27,6.3,6.25,6.29,1128300.0,6.1289,6.1582,6.1093,6.1484,1128300.0
2012-08-24 15:20:00,6.29,6.29,6.27,6.29,218500.0,6.1484,6.1484,6.1289,6.1484,218500.0
2012-08-24 15:30:00,6.28,6.3,6.27,6.28,594300.0,6.1387,6.1582,6.1289,6.1387,594300.0
2012-08-24 15:40:00,6.28,6.31,6.27,6.29,621600.0,6.1387,6.168,6.1289,6.1484,621600.0
2012-08-24 15:50:00,6.29,6.3,6.27,6.29,974200.0,6.1484,6.1582,6.1289,6.1484,974200.0
2012-08-27 09:30:00,6.3,6.31,6.18,6.18,445400.0,6.1582,6.168,6.0409,6.0409,445400.0
2012-08-27 09:40:00,6.18,6.2,6.15,6.2,678700.0,6.0409,6.0605,6.0116,6.0605,678700.0
2012-08-27 09:50:00,6.2,6.21,6.18,6.18,410000.0,6.0605,6.0702,6.0409,6.0409,410000.0
2012-08-27 10:00:00,6.18,6.2,6.17,6.2,255100.0,6.0409,6.0605,6.0311,6.0605,255100.0
2012-08-27 10:10:00,6.19,6.22,6.18,6.21,175600.0,6.0507,6.08,6.0409,6.0702,175600.0
2012-08-27 10:20:00,6.21,6.23,6.19,6.21,647700.0,6.0702,6.0898,6.0507,6.0702,647700.0
2012-08-27 10:30:00,6.21,6.21,6.2,6.2,86700.0,6.0702,6.0702,6.0605,6.0605,86700.0
2012-08-27 10:40:00,6.21,6.21,6.19,6.2,326200.0,6.0702,6.0702,6.0507,6.0605,326200.0
2012-08-27 10:50:00,6.2,6.21,6.18,6.2,261300.0,6.0605,6.0702,6.0409,6.0605,261300.0
2012-08-27 11:00:00,6.2,6.24,6.2,6.23,261500.0,6.0605,6.0996,6.0605,6.0898,261500.0
2012-08-27 11:10:00,6.24,6.27,6.23,6.27,234200.0,6.0996,6.1289,6.0898,6.1289,234200.0
2012-08-27 11:20:00,6.26,6.27,6.25,6.27,271900.0,6.1191,6.1289,6.1093,6.1289,271900.0
2012-08-27 11:30:00,6.27,6.28,6.26,6.28,330700.0,6.1289,6.1387,6.1191,6.1387,330700.0
2012-08-27 11:40:00,6.27,6.28,6.26,6.28,281100.0,6.1289,6.1387,6.1191,6.1387,281100.0
2012-08-27 11:50:00,6.28,6.28,6.27,6.27,262600.0,6.1387,6.1387,6.1289,6.1289,262600.0
2012-08-27 12:00:00,6.27,6.28,6.27,6.28,64700.0,6.1289,6.1387,6.1289,6.1387,64700.0
2012-08-27 12:10:00,6.27,6.28,6.25,6.26,409600.0,6.1289,6.1387,6.1093,6.1191,409600.0
2012-08-27 12:20:00,6.26,6.27,6.26,6.27,67800.0,6.1191,6.1289,6.1191,6.1289,67800.0
2012-08-27 12:30:00,6.26,6.27,6.23,6.23,267500.0,6.1191,6.1289,6.0898,6.0898,267500.0
2012-08-27 12:40:00,6.23,6.24,6.23,6.24,48100.0,6.0898,6.0996,6.0898,6.0996,48100.0
2012-08-27 12:50:00,6.23,6.24,6.22,6.22,103300.0,6.0898,6.0996,6.08,6.08,103300.0
2012-08-27 13:00:00,6.23,6.23,6.22,6.22,42100.0,6.0898,6.0898,6.08,6.08,42100.0
2012-08-27 13:10:00,6.22,6.24,6.22,6.24,165600.0,6.08,6.0996,6.08,6.0996,165600.0
2012-08-27 13:20:00,6.23,6.3,6.23,6.28,1275300.0,6.0898,6.1582,6.0898,6.1387,1275300.0
2012-08-27 13:30:00,6.28,6.28,6.27,6.27,174300.0,6.1387,6.1387,6.1289,6.1289,174300.0
2012-08-27 13:40:00,6.27,6.28,6.25,6.25,291400.0,6.1289,6.1387,6.1093,6.1093,291400.0
2012-08-27 13:50:00,6.25,6.28,6.25,6.25,381100.0,6.1093,6.1387,6.1093,6.1093,381100.0
2012-08-27 14:00:00,6.25,6.26,6.24,6.25,263400.0,6.1093,6.1191,6.0996,6.1093,263400.0
2012-08-27 14:10:00,6.25,6.26,6.24,6.25,624400.0,6.1093,6.1191,6.0996,6.1093,624400.0
2012-08-27 14:20:00,6.25,6.26,6.25,6.25,71300.0,6.1093,6.1191,6.1093,6.1093,71300.0
2012-08-27 14:30:00,6.25,6.27,6.25,6.26,146300.0,6.1093,6.1289,6.1093,6.1191,146300.0
2012-08-27 14:40:00,6.26,6.27,6.26,6.26,32800.0,6.1191,6.1289,6.1191,6.1191,32800.0
2012-08-27 14:50:00,6.26,6.27,6.26,6.26,75000.0,6.1191,6.1289,6.1191,6.1191,75000.0
2012-08-27 15:00:00,6.26,6.27,6.24,6.24,483700.0,6.1191,6.1289,6.0996,6.0996,483700.0
2012-08-27 15:10:00,6.24,6.26,6.24,6.25,414500.0,6.0996,6.1191,6.0996,6.1093,414500.0
2012-08-27 15:20:00,6.25,6.26,6.24,6.25,406500.0,6.1093,6.1191,6.0996,6.1093,406500.0
2012-08-27 15:30:00,6.25,6.26,6.24,6.24,221900.0,6.1093,6.1191,6.0996,6.0996,221900.0
2012-08-27 15:40:00,6.24,6.25,6.22,6.23,610600.0,6.0996,6.1093,6.08,6.0898,610600.0
2012-08-27 15:50:00,6.23,6.24,6.21,6.24,1071500.0,6.0898,6.0996,6.0702,6.0996,1071500.0
2012-08-28 09:30:00,6.24,6.24,6.18,6.23,355400.0,6.0996,6.0996,6.0409,6.0898,355400.0
2012-08-28 09:40:00,6.23,6.27,6.23,6.24,251200.0,6.0898,6.1289,6.0898,6.0996,251200.0
2012-08-28 09:50:00,6.24,6.25,6.21,6.22,635100.0,6.0996,6.1093,6.0702,6.08,635100.0
2012-08-28 10:00:00,6.22,6.24,6.19,6.23,438700.0,6.08,6.0996,6.0507,6.0898,438700.0
2012-08-28 10:10:00,6.23,6.27,6.23,6.25,271700.0,6.0898,6.1289,6.0898,6.1093,271700.0
2012-08-28 10:20:00,6.25,6.3,6.25,6.27,299700.0,6.1093,6.1582,6.1093,6.1289,299700.0
2012-08-28 10:30:00,6.27,6.3,6.26,6.26,514800.0,6.1289,6.1582,6.1191,6.1191,514800.0
2012-08-28 10:40:00,6.26,6.27,6.22,6.23,291000.0,6.1191,6.1289,6.08,6.0898,291000.0
2012-08-28 10:50:00,6.22,6.24,6.18,6.18,402200.0,6.08,6.0996,6.0409,6.0409,402200.0
2012-08-28 11:00:00,6.18,6.2,6.18,6.2,299800.0,6.0409,6.0605,6.0409,6.0605,299800.0
2012-08-28 11:10:00,6.2,6.21,6.19,6.2,308500.0,6.0605,6.0702,6.0507,6.0605,308500.0
2012-08-28 11:20:00,6.2,6.21,6.2,6.21,126700.0,6.0605,6.0702,6.0605,6.0702,126700.0
2012-08-28 11:30:00,6.2,6.23,6.2,6.22,209800.0,6.0605,6.0898,6.0605,6.08,209800.0
2012-08-28 11:40:00,6.22,6.24,6.21,6.24,291800.0,6.08,6.0996,6.0702,6.0996,291800.0
2012-08-28 11:50:00,6.23,6.24,6.22,6.23,233600.0,6.0898,6.0996,6.08,6.0898,233600.0
2012-08-28 12:00:00,6.23,6.24,6.22,6.22,268400.0,6.0898,6.0996,6.08,6.08,268400.0
2012-08-28 12:10:00,6.22,6.25,6.22,6.24,206700.0,6.08,6.1093,6.08,6.0996,206700.0
2012-08-28 12:20:00,6.25,6.26,6.24,6.25,97500.0,6.1093,6.1191,6.0996,6.1093,97500.0
2012-08-28 12:30:00,6.25,6.26,6.24,6.26,175300.0,6.1093,6.1191,6.0996,6.1191,175300.0
2012-08-28 12:40:00,6.25,6.27,6.24,6.26,716000.0,6.1093,6.1289,6.0996,6.1191,716000.0
2012-08-28 12:50:00,6.26,6.27,6.25,6.26,147900.0,6.1191,6.1289,6.1093,6.1191,147900.0
2012-08-28 13:00:00,6.26,6.26,6.24,6.24,126900.0,6.1191,6.1191,6.0996,6.0996,126900.0
2012-08-28 13:10:00,6.24,6.25,6.23,6.24,73700.0,6.0996,6.1093,6.0898,6.0996,73700.0
2012-08-28 13:20:00,6.23,6.25,6.23,6.25,77100.0,6.0898,6.1093,6.0898,6.1093,77100.0
2012-08-28 13:30:00,6.24,6.26,6.24,6.25,312100.0,6.0996,6.1191,6.0996,6.1093,312100.0
2012-08-28 13:40:00,6.25,6.25,6.24,6.24,199400.0,6.1093,6.1093,6.0996,6.0996,199400.0
2012-08-28 13:50:00,6.24,6.25,6.21,6.23,1100800.0,6.0996,6.1093,6.0702,6.0898,1100800.0
2012-08-28 14:00:00,6.24,6.24,6.21,6.23,894700.0,6.0996,6.0996,6.0702,6.0898,894700.0
2012-08-28 14:10:00,6.22,6.22,6.2,6.2,383600.0,6.08,6.08,6.0605,6.0605,383600.0
2012-08-28 14:20:00,6.21,6.22,6.2,6.2,216300.0,6.0702,6.08,6.0605,6.0605,216300.0
2012-08-28 14:30:00,6.2,6.21,6.2,6.21,151700.0,6.0605,6.0702,6.0605,6.0702,151700.0
2012-08-28 14:40:00,6.21,6.21,6.2,6.2,177300.0,6.0702,6.0702,6.0605,6.0605,177300.0
2012-08-28 14:50:00,6.21,6.21,6.2,6.21,192200.0,6.0702,6.0702,6.0605,6.0702,192200.0
2012-08-28 15:00:00,6.2,6.21,6.2,6.21,48800.0,6.0605,6.0702,6.0605,6.0702,48800.0
2012-08-28 15:10:00,6.2,6.21,6.19,6.19,160200.0,6.0605,6.0702,6.0507,6.0507,160200.0
2012-08-28 15:20:00,6.19,6.2,6.18,6.19,294500.0,6.0507,6.0605,6.0409,6.0507,294500.0
2012-08-28 15:30:00,6.2,6.21,6.18,6.21,372700.0,6.0605,6.0702,6.0409,6.0702,372700.0
2012-08-28 15:40:00,6.21,6.21,6.19,6.2,191400.0,6.0702,6.0702,6.0507,6.0605,191400.0
2012-08-28 15:50:00,6.19,6.22,6.18,6.21,1806900.0,6.0507,6.08,6.0409,6.0702,1806900.0
2012-08-29 09:30:00,6.22,6.26,6.2,6.24,524200.0,6.08,6.1191,6.0605,6.0996,524200.0
2012-08-29 09:40:00,6.24,6.24,6.19,6.23,1406800.0,6.0996,6.0996,6.0507,6.0898,1406800.0
2012-08-29 09:50:00,6.22,6.23,6.17,6.17,333000.0,6.08,6.0898,6.0311,6.0311,333000.0
2012-08-29 10:00:00,6.18,6.22,6.18,6.2,403900.0,6.0409,6.08,6.0409,6.0605,403900.0
2012-08-29 10:10:00,6.19,6.23,6.19,6.2,721800.0,6.0507,6.0898,6.0507,6.0605,721800.0
2012-08-29 10:20:00,6.2,6.22,6.19,6.21,441900.0,6.0605,6.08,6.0507,6.0702,441900.0
2012-08-29 10:30:00,6.21,6.22,6.2,6.2,289300.0,6.0702,6.08,6.0605,6.0605,289300.0
2012-08-29 10:40:00,6.2,6.21,6.19,6.19,307900.0,6.0605,6.0702,6.0507,6.0507,307900.0
2012-08-29 10:50:00,6.19,6.2,6.18,6.19,436000.0,6.0507,6.0605,6.0409,6.0507,436000.0
2012-08-29 11:00:00,6.19,6.2,6.18,6.19,328500.0,6.0507,6.0605,6.0409,6.0507,328500.0
2012-08-29 11:10:00,6.19,6.21,6.19,6.21,201000.0,6.0507,6.0702,6.0507,6.0702,201000.0
2012-08-29 11:20:00,6.2,6.21,6.2,6.2,70800.0,6.0605,6.0702,6.0605,6.0605,70800.0
2012-08-29 11:30:00,6.2,6.24,6.2,6.24,132300.0,6.0605,6.0996,6.0605,6.0996,132300.0
2012-08-29 11:40:00,6.24,6.25,6.23,6.23,166000.0,6.0996,6.1093,6.0898,6.0898,166000.0
2012-08-29 11:50:00,6.23,6.26,6.23,6.25,485900.0,6.0898,6.1191,6.0898,6.1093,485900.0
2012-08-29 12:00:00,6.24,6.25,6.23,6.23,280300.0,6.0996,6.1093,6.0898,6.0898,280300.0
2012-08-29 12:10:00,6.23,6.25,6.23,6.24,256600.0,6.0898,6.1093,6.0898,6.0996,256600.0
2012-08-29 12:20:00,6.24,6.24,6.23,6.24,203900.0,6.0996,6.0996,6.0898,6.0996,203900.0
2012-08-29 12:30:00,6.24,6.24,6.23,6.23,213000.0,6.0996,6.0996,6.0898,6.0898,213000.0
2012-08-29 12:40:00,6.23,6.24,6.23,6.24,23200.0,6.0898,6.0996,6.0898,6.0996,23200.0
2012-08-29 12:50:00,6.23,6.24,6.23,6.23,22000.0,6.0898,6.0996,6.0898,6.0898,22000.0
2012-08-29 13:00:00,6.24,6.24,6.23,6.23,53200.0,6.0996,6.0996,6.0898,6.0898,53200.0
2012-08-29 13:10:00,6.23,6.28,6.23,6.28,822900.0,6.0898,6.1387,6.0898,6.1387,822900.0
2012-08-29 13:20:00,6.28,6.29,6.26,6.28,739800.0,6.1387,6.1484,6.1191,6.1387,739800.0
2012-08-29 13:30:00,6.27,6.29,6.26,6.28,394900.0,6.1289,6.1484,6.1191,6.1387,394900.0
2012-08-29 13:40:00,6.28,6.29,6.27,6.27,232400.0,6.1387,6.1484,6.1289,6.1289,232400.0
2012-08-29 13:50:00,6.27,6.28,6.27,6.27,119800.0,6.1289,6.1387,6.1289,6.1289,119800.0
2012-08-29 14:00:00,6.27,6.28,6.24,6.24,458000.0,6.1289,6.1387,6.0996,6.0996,458000.0
2012-08-29 14:10:00,6.24,6.25,6.24,6.24,38300.0,6.0996,6.1093,6.0996,6.0996,38300.0
2012-08-29 14:20:00,6.24,6.25,6.24,6.25,216900.0,6.0996,6.1093,6.0996,6.1093,216900.0
2012-08-29 14:30:00,6.25,6.25,6.24,6.24,152000.0,6.1093,6.1093,6.0996,6.0996,152000.0
2012-08-29 14:40:00,6.24,6.25,6.23,6.23,319600.0,6.0996,6.1093,6.0898,6.0898,319600.0
2012-08-29 14:50:00,6.24,6.24,6.21,6.22,188800.0,6.0996,6.0996,6.0702,6.08,188800.0
2012-08-29 15:00:00,6.21,6.22,6.2,6.21,474500.0,6.0702,6.08,6.0605,6.0702,474500.0
2012-08-29 15:10:00,6.21,6.23,6.21,6.22,417900.0,6.0702,6.0898,6.0702,6.08,417900.0
2012-08-29 15:20:00,6.22,6.23,6.21,6.22,361100.0,6.08,6.0898,6.0702,6.08,361100.0
2012-08-29 15:30:00,6.21,6.22,6.21,6.21,112600.0,6.0702,6.08,6.0702,6.0702,112600.0
2012-08-29 15:40:00,6.21,6.22,6.2,6.21,722000.0,6.0702,6.08,6.0605,6.0702,722000.0
2012-08-29 15:50:00,6.2,6.21,6.2,6.2,1095800.0,6.0605,6.0702,6.0605,6.0605,1095800.0
2012-08-30 09:30:00,6.21,6.21,6.15,6.17,495200.0,6.0702,6.0702,6.0116,6.0311,495200.0
2012-08-30 09:40:00,6.16,6.19,6.15,6.16,384500.0,6.0214,6.0507,6.0116,6.0214,384500.0
2012-08-30 09:50:00,6.17,6.17,6.15,6.16,495800.0,6.0311,6.0311,6.0116,6.0214,495800.0
2012-08-30 10:00:00,6.16,6.16,6.12,6.13,944200.0,6.0214,6.0214,5.9823,5.992,944200.0
2012-08-30 10:10:00,6.13,6.17,6.12,6.15,867200.0,5.992,6.0311,5.9823,6.0116,867200.0
2012-08-30 10:20:00,6.15,6.16,6.13,6.14,270900.0,6.0116,6.0214,5.992,6.0018,270900.0
2012-08-30 10:30:00,6.13,6.15,6.13,6.14,263900.0,5.992,6.0116,5.992,6.0018,263900.0
2012-08-30 10:40:00,6.15,6.19,6.14,6.17,1249900.0,6.0116,6.0507,6.0018,6.0311,1249900.0
2012-08-30 10:50:00,6.17,6.17,6.13,6.14,593400.0,6.0311,6.0311,5.992,6.0018,593400.0
2012-08-30 11:00:00,6.14,6.16,6.13,6.16,251200.0,6.0018,6.0214,5.992,6.0214,251200.0
2012-08-30 11:10:00,6.16,6.18,6.15,6.17,374000.0,6.0214,6.0409,6.0116,6.0311,374000.0
2012-08-30 11:20:00,6.18,6.18,6.17,6.18,192600.0,6.0409,6.0409,6.0311,6.0409,192600.0
2012-08-30 11:30:00,6.18,6.19,6.17,6.17,505800.0,6.0409,6.0507,6.0311,6.0311,505800.0
2012-08-30 11:40:00,6.18,6.18,6.17,6.17,208000.0,6.0409,6.0409,6.0311,6.0311,208000.0
2012-08-30 11:50:00,6.18,6.18,6.17,6.17,270500.0,6.0409,6.0409,6.0311,6.0311,270500.0
2012-08-30 12:00:00,6.17,6.18,6.17,6.17,124600.0,6.0311,6.0409,6.0311,6.0311,124600.0
2012-08-30 12:10:00,6.18,6.18,6.17,6.17,52400.0,6.0409,6.0409,6.0311,6.0311,52400.0
2012-08-30 12:20:00,6.18,6.18,6.16,6.16,379300.0,6.0409,6.0409,6.0214,6.0214,379300.0
2012-08-30 12:30:00,6.16,6.17,6.16,6.16,38900.0,6.0214,6.0311,6.0214,6.0214,38900.0
2012-08-30 12:40:00,6.17,6.18,6.16,6.17,747500.0,6.0311,6.0409,6.0214,6.0311,747500.0
2012-08-30 12:50:00,6.17,6.19,6.16,6.18,404400.0,6.0311,6.0507,6.0214,6.0409,404400.0
2012-08-30 13:00:00,6.18,6.18,6.17,6.18,80100.0,6.0409,6.0409,6.0311,6.0409,80100.0
2012-08-30 13:10:00,6.18,6.19,6.17,6.19,244500.0,6.0409,6.0507,6.0311,6.0507,244500.0
2012-08-30 13:20:00,6.19,6.19,6.18,6.19,121400.0,6.0507,6.0507,6.0409,6.0507,121400.0
2012-08-30 13:30:00,6.18,6.19,6.18,6.19,175800.0,6.0409,6.0507,6.0409,6.0507,175800.0
2012-08-30 13:40:00,6.19,6.2,6.18,6.2,135700.0,6.0507,6.0605,6.0409,6.0605,135700.0
2012-08-30 13:50:00,6.2,6.22,6.19,6.21,538900.0,6.0605,6.08,6.0507,6.0702,538900.0
2012-08-30 14:00:00,6.22,6.25,6.21,6.24,562000.0,6.08,6.1093,6.0702,6.0996,562000.0
2012-08-30 14:10:00,6.25,6.25,6.22,6.24,636100.0,6.1093,6.1093,6.08,6.0996,636100.0
2012-08-30 14:20:00,6.24,6.24,6.21,6.22,795500.0,6.0996,6.0996,6.0702,6.08,795500.0
2012-08-30 14:30:00,6.22,6.26,6.22,6.23,756400.0,6.08,6.1191,6.08,6.0898,756400.0
2012-08-30 14:40:00,6.23,6.24,6.23,6.23,80700.0,6.0898,6.0996,6.0898,6.0898,80700.0
2012-08-30 14:50:00,6.24,6.24,6.23,6.23,122900.0,6.0996,6.0996,6.0898,6.0898,122900.0
2012-08-30 15:00:00,6.23,6.24,6.23,6.23,166000.0,6.0898,6.0996,6.0898,6.0898,166000.0
2012-08-30 15:10:00,6.23,6.23,6.22,6.22,270700.0,6.0898,6.0898,6.08,6.08,270700.0
2012-08-30 15:20:00,6.22,6.23,6.2,6.2,493200.0,6.08,6.0898,6.0605,6.0605,493200.0
2012-08-30 15:30:00,6.2,6.21,6.18,6.18,555300.0,6.0605,6.0702,6.0409,6.0409,555300.0
2012-08-30 15:40:00,6.18,6.2,6.17,6.18,1059800.0,6.0409,6.0605,6.0311,6.0409,1059800.0
2012-08-30 15:50:00,6.19,6.19,6.18,6.18,885100.0,6.0507,6.0507,6.0409,6.0409,885100.0
2012-08-31 09:30:00,6.22,6.27,6.22,6.26,1357300.0,6.08,6.1289,6.08,6.1191,1357300.0
2012-08-31 09:40:00,6.25,6.25,6.21,6.23,910600.0,6.1093,6.1093,6.0702,6.0898,910600.0
2012-08-31 09:50:00,6.23,6.23,6.21,6.22,361300.0,6.0898,6.0898,6.0702,6.08,361300.0
2012-08-31 10:00:00,6.22,6.22,6.17,6.17,1292000.0,6.08,6.08,6.0311,6.0311,1292000.0
2012-08-31 10:10:00,6.17,6.27,6.17,6.24,1649100.0,6.0311,6.1289,6.0311,6.0996,1649100.0
2012-08-31 10:20:00,6.24,6.27,6.23,6.23,583500.0,6.0996,6.1289,6.0898,6.0898,583500.0
2012-08-31 10:30:00,6.23,6.26,6.21,6.23,1010600.0,6.0898,6.1191,6.0702,6.0898,1010600.0
2012-08-31 10:40:00,6.23,6.24,6.22,6.23,158500.0,6.0898,6.0996,6.08,6.0898,158500.0
2012-08-31 10:50:00,6.23,6.27,6.22,6.25,640900.0,6.0898,6.1289,6.08,6.1093,640900.0
2012-08-31 11:00:00,6.25,6.29,6.25,6.27,563600.0,6.1093,6.1484,6.1093,6.1289,563600.0
2012-08-31 11:10:00,6.27,6.29,6.27,6.28,151700.0,6.1289,6.1484,6.1289,6.1387,151700.0
2012-08-31 11:20:00,6.29,6.3,6.28,6.28,793600.0,6.1484,6.1582,6.1387,6.1387,793600.0
2012-08-31 11:30:00,6.28,6.29,6.26,6.26,552700.0,6.1387,6.1484,6.1191,6.1191,552700.0
2012-08-31 11:40:00,6.26,6.27,6.24,6.24,789300.0,6.1191,6.1289,6.0996,6.0996,789300.0
2012-08-31 11:50:00,6.24,6.25,6.24,6.24,512500.0,6.0996,6.1093,6.0996,6.0996,512500.0
2012-08-31 12:00:00,6.24,6.25,6.22,6.24,537100.0,6.0996,6.1093,6.08,6.0996,537100.0
2012-08-31 12:10:00,6.23,6.24,6.22,6.23,471400.0,6.0898,6.0996,6.08,6.0898,471400.0
2012-08-31 12:20:00,6.23,6.24,6.22,6.23,131900.0,6.0898,6.0996,6.08,6.0898,131900.0
2012-08-31 12:30:00,6.23,6.24,6.22,6.24,289400.0,6.0898,6.0996,6.08,6.0996,289400.0
2012-08-31 12:40:00,6.24,6.24,6.23,6.24,36400.0,6.0996,6.0996,6.0898,6.0996,36400.0
2012-08-31 12:50:00,6.23,6.27,6.23,6.26,594100.0,6.0898,6.1289,6.0898,6.1191,594100.0
2012-08-31 13:00:00,6.25,6.25,6.24,6.24,335600.0,6.1093,6.1093,6.0996,6.0996,335600.0
2012-08-31 13:10:00,6.24,6.25,6.21,6.21,141700.0,6.0996,6.1093,6.0702,6.0702,141700.0
2012-08-31 13:20:00,6.21,6.23,6.21,6.22,333700.0,6.0702,6.0898,6.0702,6.08,333700.0
2012-08-31 13:30:00,6.22,6.23,6.21,6.22,219700.0,6.08,6.0898,6.0702,6.08,219700.0
2012-08-31 13:40:00,6.22,6.22,6.19,6.19,453900.0,6.08,6.08,6.0507,6.0507,453900.0
2012-08-31 13:50:00,6.19,6.21,6.19,6.2,178400.0,6.0507,6.0702,6.0507,6.0605,178400.0
2012-08-31 14:00:00,6.21,6.21,6.2,6.2,76300.0,6.0702,6.0702,6.0605,6.0605,76300.0
2012-08-31 14:10:00,6.21,6.22,6.2,6.21,346800.0,6.0702,6.08,6.0605,6.0702,346800.0
2012-08-31 14:20:00,6.21,6.22,6.21,6.22,55000.0,6.0702,6.08,6.0702,6.08,55000.0
2012-08-31 14:30:00,6.21,6.22,6.2,6.21,334300.0,6.0702,6.08,6.0605,6.0702,334300.0
2012-08-31 14:40:00,6.21,6.23,6.21,6.21,660200.0,6.0702,6.0898,6.0702,6.0702,660200.0
2012-08-31 14:50:00,6.22,6.22,6.21,6.21,46300.0,6.08,6.08,6.0702,6.0702,46300.0
2012-08-31 15:00:00,6.21,6.22,6.2,6.2,154200.0,6.0702,6.08,6.0605,6.0605,154200.0
2012-08-31 15:10:00,6.2,6.21,6.18,6.2,317600.0,6.0605,6.0702,6.0409,6.0605,317600.0
2012-08-31 15:20:00,6.19,6.2,6.19,6.19,68700.0,6.0507,6.0605,6.0507,6.0507,68700.0
2012-08-31 15:30:00,6.2,6.2,6.18,6.18,224100.0,6.0605,6.0605,6.0409,6.0409,224100.0
2012-08-31 15:40:00,6.19,6.21,6.18,6.21,423700.0,6.0507,6.0702,6.0409,6.0702,423700.0
2012-08-31 15:50:00,6.21,6.24,6.2,6.22,1601800.0,6.0702,6.0996,6.0605,6.08,1601800.0
2012-09-04 09:30:00,6.21,6.22,6.17,6.17,586100.0,6.0702,6.08,6.0311,6.0311,586100.0
2012-09-04 09:40:00,6.18,6.18,6.13,6.16,476600.0,6.0409,6.0409,5.992,6.0214,476600.0
2012-09-04 09:50:00,6.15,6.16,6.15,6.16,214300.0,6.0116,6.0214,6.0116,6.0214,214300.0
2012-09-04 10:00:00,6.15,6.16,6.11,6.12,646900.0,6.0116,6.0214,5.9725,5.9823,646900.0
2012-09-04 10:10:00,6.11,6.12,6.1,6.12,508500.0,5.9725,5.9823,5.9627,5.9823,508500.0
2012-09-04 10:20:00,6.12,6.15,6.11,6.15,367600.0,5.9823,6.0116,5.9725,6.0116,367600.0
2012-09-04 10:30:00,6.15,6.15,6.13,6.15,448800.0,6.0116,6.0116,5.992,6.0116,448800.0
2012-09-04 10:40:00,6.15,6.16,6.14,6.15,560000.0,6.0116,6.0214,6.0018,6.0116,560000.0
2012-09-04 10:50:00,6.15,6.15,6.12,6.13,290600.0,6.0116,6.0116,5.9823,5.992,290600.0
2012-09-04 11:00:00,6.12,6.14,6.12,6.13,713500.0,5.9823,6.0018,5.9823,5.992,713500.0
2012-09-04 11:10:00,6.13,6.14,6.13,6.13,316700.0,5.992,6.0018,5.992,5.992,316700.0
2012-09-04 11:20:00,6.13,6.14,6.13,6.13,245600.0,5.992,6.0018,5.992,5.992,245600.0
2012-09-04 11:30:00,6.14,6.14,6.13,6.14,124500.0,6.0018,6.0018,5.992,6.0018,124500.0
2012-09-04 11:40:00,6.13,6.14,6.11,6.11,1665800.0,5.992,6.0018,5.9725,5.9725,1665800.0
2012-09-04 11:50:00,6.11,6.12,6.1,6.11,626500.0,5.9725,5.9823,5.9627,5.9725,626500.0
2012-09-04 12:00:00,6.11,6.11,6.1,6.1,295900.0,5.9725,5.9725,5.9627,5.9627,295900.0
2012-09-04 12:10:00,6.1,6.11,6.09,6.09,235700.0,5.9627,5.9725,5.9529,5.9529,235700.0
2012-09-04 12:20:00,6.09,6.11,6.08,6.11,390400.0,5.9529,5.9725,5.9432,5.9725,390400.0
2012-09-04 12:30:00,6.11,6.11,6.1,6.1,95700.0,5.9725,5.9725,5.9627,5.9627,95700.0
2012-09-04 12:40:00,6.11,6.12,6.1,6.11,129200.0,5.9725,5.9823,5.9627,5.9725,129200.0
2012-09-04 12:50:00,6.12,6.12,6.1,6.11,186200.0,5.9823,5.9823,5.9627,5.9725,186200.0
2012-09-04 13:00:00,6.11,6.11,6.1,6.1,78600.0,5.9725,5.9725,5.9627,5.9627,78600.0
2012-09-04 13:10:00,6.1,6.11,6.09,6.1,282500.0,5.9627,5.9725,5.9529,5.9627,282500.0
2012-09-04 13:20:00,6.1,6.11,6.09,6.11,145500.0,5.9627,5.9725,5.9529,5.9725,145500.0
2012-09-04 13:30:00,6.1,6.11,6.1,6.11,60800.0,5.9627,5.9725,5.9627,5.9725,60800.0
2012-09-04 13:40:00,6.1,6.11,6.09,6.1,186000.0,5.9627,5.9725,5.9529,5.9627,186000.0
2012-09-04 13:50:00,6.1,6.1,6.09,6.09,45900.0,5.9627,5.9627,5.9529,5.9529,45900.0
2012-09-04 14:00:00,6.09,6.1,6.07,6.09,699000.0,5.9529,5.9627,5.9334,5.9529,699000.0
2012-09-04 14:10:00,6.09,6.09,6.08,6.09,77300.0,5.9529,5.9529,5.9432,5.9529,77300.0
2012-09-04 14:20:00,6.08,6.1,6.08,6.1,503500.0,5.9432,5.9627,5.9432,5.9627,503500.0
2012-09-04 14:30:00,6.1,6.13,6.1,6.12,1051900.0,5.9627,5.992,5.9627,5.9823,1051900.0
2012-09-04 14:40:00,6.12,6.13,6.11,6.11,910500.0,5.9823,5.992,5.9725,5.9725,910500.0
2012-09-04 14:50:00,6.12,6.12,6.09,6.11,742800.0,5.9823,5.9823,5.9529,5.9725,742800.0
2012-09-04 15:00:00,6.1,6.11,6.1,6.11,58500.0,5.9627,5.9725,5.9627,5.9725,58500.0
2012-09-04 15:10:00,6.1,6.12,6.1,6.12,233600.0,5.9627,5.9823,5.9627,5.9823,233600.0
2012-09-04 15:20:00,6.11,6.12,6.09,6.1,510100.0,5.9725,5.9823,5.9529,5.9627,510100.0
2012-09-04 15:30:00,6.09,6.11,6.07,6.09,1067200.0,5.9529,5.9725,5.9334,5.9529,1067200.0
2012-09-04 15:40:00,6.09,6.11,6.08,6.1,1024700.0,5.9529,5.9725,5.9432,5.9627,1024700.0
2012-09-04 15:50:00,6.1,6.1,6.08,6.08,1098100.0,5.9627,5.9627,5.9432,5.9432,1098100.0
2012-09-05 09:30:00,6.11,6.14,6.09,6.09,328500.0,5.9725,6.0018,5.9529,5.9529,328500.0
2012-09-05 09:40:00,6.1,6.1,6.02,6.06,479100.0,5.9627,5.9627,5.8845,5.9236,479100.0
2012-09-05 09:50:00,6.06,6.12,6.06,6.1,291900.0,5.9236,5.9823,5.9236,5.9627,291900.0
2012-09-05 10:00:00,6.11,6.15,6.1,6.12,999200.0,5.9725,6.0116,5.9627,5.9823,999200.0
2012-09-05 10:10:00,6.13,6.18,6.12,6.15,1532900.0,5.992,6.0409,5.9823,6.0116,1532900.0
2012-09-05 10:20:00,6.16,6.16,6.14,6.15,192500.0,6.0214,6.0214,6.0018,6.0116,192500.0
2012-09-05 10:30:00,6.16,6.16,6.14,6.15,345300.0,6.0214,6.0214,6.0018,6.0116,345300.0
2012-09-05 10:40:00,6.15,6.16,6.12,6.12,227000.0,6.0116,6.0214,5.9823,5.9823,227000.0
2012-09-05 10:50:00,6.13,6.13,6.08,6.09,562900.0,5.992,5.992,5.9432,5.9529,562900.0
2012-09-05 11:00:00,6.09,6.09,6.06,6.09,1736400.0,5.9529,5.9529,5.9236,5.9529,1736400.0
2012-09-05 11:10:00,6.08,6.1,6.08,6.1,239500.0,5.9432,5.9627,5.9432,5.9627,239500.0
2012-09-05 11:20:00,6.1,6.12,6.09,6.11,423200.0,5.9627,5.9823,5.9529,5.9725,423200.0
2012-09-05 11:30:00,6.11,6.12,6.09,6.11,570500.0,5.9725,5.9823,5.9529,5.9725,570500.0
2012-09-05 11:40:00,6.12,6.15,6.11,6.13,2576300.0,5.9823,6.0116,5.9725,5.992,2576300.0
2012-09-05 11:50:00,6.13,6.16,6.12,6.15,1003500.0,5.992,6.0214,5.9823,6.0116,1003500.0
2012-09-05 12:00:00,6.15,6.21,6.13,6.19,2567500.0,6.0116,6.0702,5.992,6.0507,2567500.0
2012-09-05 12:10:00,6.19,6.19,6.16,6.17,581100.0,6.0507,6.0507,6.0214,6.0311,581100.0
2012-09-05 12:20:00,6.18,6.18,6.14,6.18,2099200.0,6.0409,6.0409,6.0018,6.0409,2099200.0
2012-09-05 12:30:00,6.17,6.18,6.15,6.16,1148200.0,6.0311,6.0409,6.0116,6.0214,1148200.0
2012-09-05 12:40:00,6.16,6.18,6.15,6.17,856100.0,6.0214,6.0409,6.0116,6.0311,856100.0
2012-09-05 12:50:00,6.17,6.18,6.15,6.17,440000.0,6.0311,6.0409,6.0116,6.0311,440000.0
2012-09-05 13:00:00,6.17,6.17,6.14,6.16,227200.0,6.0311,6.0311,6.0018,6.0214,227200.0
2012-09-05 13:10:00,6.16,6.16,6.14,6.16,183900.0,6.0214,6.0214,6.0018,6.0214,183900.0
2012-09-05 13:20:00,6.16,6.18,6.15,6.17,175100.0,6.0214,6.0409,6.0116,6.0311,175100.0
2012-09-05 13:30:00,6.16,6.17,6.13,6.15,362300.0,6.0214,6.0311,5.992,6.0116,362300.0
2012-09-05 13:40:00,6.15,6.16,6.13,6.15,876300.0,6.0116,6.0214,5.992,6.0116,876300.0
2012-09-05 13:50:00,6.15,6.15,6.14,6.15,48200.0,6.0116,6.0116,6.0018,6.0116,48200.0
2012-09-05 14:00:00,6.15,6.15,6.13,6.15,255300.0,6.0116,6.0116,5.992,6.0116,255300.0
2012-09-05 14:10:00,6.15,6.16,6.14,6.15,244700.0,6.0116,6.0214,6.0018,6.0116,244700.0
2012-09-05 14:20:00,6.15,6.17,6.14,6.16,410300.0,6.0116,6.0311,6.0018,6.0214,410300.0
2012-09-05 14:30:00,6.16,6.17,6.15,6.17,351600.0,6.0214,6.0311,6.0116,6.0311,351600.0
2012-09-05 14:40:00,6.16,6.17,6.15,6.15,139400.0,6.0214,6.0311,6.0116,6.0116,139400.0
2012-09-05 14:50:00,6.15,6.17,6.15,6.16,475100.0,6.0116,6.0311,6.0116,6.0214,475100.0
2012-09-05 15:00:00,6.16,6.16,6.14,6.16,493900.0,6.0214,6.0214,6.0018,6.0214,493900.0
2012-09-05 15:10:00,6.16,6.16,6.14,6.16,315300.0,6.0214,6.0214,6.0018,6.0214,315300.0
2012-09-05 15:20:00,6.16,6.16,6.15,6.15,101000.0,6.0214,6.0214,6.0116,6.0116,101000.0
2012-09-05 15:30:00,6.15,6.17,6.15,6.15,472800.0,6.0116,6.0311,6.0116,6.0116,472800.0
2012-09-05 15:40:00,6.15,6.16,6.15,6.16,1932400.0,6.0116,6.0214,6.0116,6.0214,1932400.0
2012-09-05 15:50:00,6.16,6.19,6.16,6.19,2060900.0,6.0214,6.0507,6.0214,6.0507,2060900.0
2012-09-06 09:30:00,6.39,6.65,6.39,6.43,4022100.0,6.2462,6.5003,6.2462,6.2853,4022100.0
2012-09-06 09:40:00,6.43,6.47,6.4,6.42,1743000.0,6.2853,6.3244,6.256,6.2755,1743000.0
2012-09-06 09:50:00,6.43,6.5,6.42,6.49,1931900.0,6.2853,6.3537,6.2755,6.3439,1931900.0
2012-09-06 10:00:00,6.5,6.57,6.5,6.54,1690600.0,6.3537,6.4221,6.3537,6.3928,1690600.0
2012-09-06 10:10:00,6.55,6.62,6.54,6.6,1987200.0,6.4026,6.471,6.3928,6.4515,1987200.0
2012-09-06 10:20:00,6.6,6.64,6.59,6.63,1477600.0,6.4515,6.4906,6.4417,6.4808,1477600.0
2012-09-06 10:30:00,6.63,6.65,6.61,6.63,908600.0,6.4808,6.5003,6.4612,6.4808,908600.0
2012-09-06 10:40:00,6.63,6.65,6.63,6.65,954100.0,6.4808,6.5003,6.4808,6.5003,954100.0
2012-09-06 10:50:00,6.65,6.65,6.59,6.63,1363900.0,6.5003,6.5003,6.4417,6.4808,1363900.0
2012-09-06 11:00:00,6.64,6.64,6.62,6.63,801700.0,6.4906,6.4906,6.471,6.4808,801700.0
2012-09-06 11:10:00,6.62,6.69,6.62,6.69,1117900.0,6.471,6.5394,6.471,6.5394,1117900.0
2012-09-06 11:20:00,6.68,6.69,6.66,6.66,480200.0,6.5297,6.5394,6.5101,6.5101,480200.0
2012-09-06 11:30:00,6.66,6.67,6.65,6.65,461100.0,6.5101,6.5199,6.5003,6.5003,461100.0
2012-09-06 11:40:00,6.65,6.7,6.64,6.69,1760300.0,6.5003,6.5492,6.4906,6.5394,1760300.0
2012-09-06 11:50:00,6.69,6.69,6.67,6.68,722300.0,6.5394,6.5394,6.5199,6.5297,722300.0
2012-09-06 12:00:00,6.69,6.69,6.66,6.68,1864100.0,6.5394,6.5394,6.5101,6.5297,1864100.0
2012-09-06 12:10:00,6.68,6.68,6.64,6.65,1092100.0,6.5297,6.5297,6.4906,6.5003,1092100.0
2012-09-06 12:20:00,6.65,6.65,6.54,6.54,1780500.0,6.5003,6.5003,6.3928,6.3928,1780500.0
2012-09-06 12:30:00,6.54,6.57,6.53,6.57,678300.0,6.3928,6.4221,6.383,6.4221,678300.0
2012-09-06 12:40:00,6.57,6.58,6.55,6.56,884900.0,6.4221,6.4319,6.4026,6.4124,884900.0
2012-09-06 12:50:00,6.55,6.57,6.55,6.57,81800.0,6.4026,6.4221,6.4026,6.4221,81800.0
2012-09-06 13:00:00,6.57,6.57,6.55,6.56,375200.0,6.4221,6.4221,6.4026,6.4124,375200.0
2012-09-06 13:10:00,6.57,6.58,6.55,6.57,731800.0,6.4221,6.4319,6.4026,6.4221,731800.0
2012-09-06 13:20:00,6.57,6.57,6.55,6.56,204300.0,6.4221,6.4221,6.4026,6.4124,204300.0
2012-09-06 13:30:00,6.56,6.58,6.54,6.58,485700.0,6.4124,6.4319,6.3928,6.4319,485700.0
2012-09-06 13:40:00,6.58,6.6,6.56,6.6,1427900.0,6.4319,6.4515,6.4124,6.4515,1427900.0
2012-09-06 13:50:00,6.59,6.62,6.59,6.62,323900.0,6.4417,6.471,6.4417,6.471,323900.0
2012-09-06 14:00:00,6.61,6.63,6.61,6.61,651800.0,6.4612,6.4808,6.4612,6.4612,651800.0
2012-09-06 14:10:00,6.61,6.65,6.61,6.64,579500.0,6.4612,6.5003,6.4612,6.4906,579500.0
2012-09-06 14:20:00,6.63,6.68,6.63,6.67,681500.0,6.4808,6.5297,6.4808,6.5199,681500.0
2012-09-06 14:30:00,6.66,6.67,6.62,6.63,373200.0,6.5101,6.5199,6.471,6.4808,373200.0
2012-09-06 14:40:00,6.62,6.67,6.62,6.67,847500.0,6.471,6.5199,6.471,6.5199,847500.0
2012-09-06 14:50:00,6.67,6.68,6.65,6.67,775800.0,6.5199,6.5297,6.5003,6.5199,775800.0
2012-09-06 15:00:00,6.67,6.67,6.64,6.65,402100.0,6.5199,6.5199,6.4906,6.5003,402100.0
2012-09-06 15:10:00,6.64,6.67,6.64,6.65,1387400.0,6.4906,6.5199,6.4906,6.5003,1387400.0
2012-09-06 15:20:00,6.66,6.67,6.65,6.67,824200.0,6.5101,6.5199,6.5003,6.5199,824200.0
2012-09-06 15:30:00,6.67,6.67,6.65,6.67,820900.0,6.5199,6.5199,6.5003,6.5199,820900.0
2012-09-06 15:40:00,6.67,6.68,6.65,6.66,915400.0,6.5199,6.5297,6.5003,6.5101,915400.0
2012-09-06 15:50:00,6.67,6.68,6.64,6.68,3084900.0,6.5199,6.5297,6.4906,6.5297,3084900.0
2012-09-07 09:30:00,6.55,6.57,6.4,6.44,2215000.0,6.4026,6.4221,6.256,6.2951,2215000.0
2012-09-07 09:40:00,6.44,6.45,6.41,6.44,7085400.0,6.2951,6.3048,6.2657,6.2951,7085400.0
2012-09-07 09:50:00,6.44,6.45,6.33,6.38,2493600.0,6.2951,6.3048,6.1875,6.2364,2493600.0
2012-09-07 10:00:00,6.37,6.41,6.34,6.41,1575400.0,6.2266,6.2657,6.1973,6.2657,1575400.0
2012-09-07 10:10:00,6.41,6.43,6.36,6.4,2656700.0,6.2657,6.2853,6.2169,6.256,2656700.0
2012-09-07 10:20:00,6.4,6.42,6.39,6.41,2327900.0,6.256,6.2755,6.2462,6.2657,2327900.0
2012-09-07 10:30:00,6.41,6.43,6.39,6.42,845700.0,6.2657,6.2853,6.2462,6.2755,845700.0
2012-09-07 10:40:00,6.42,6.43,6.41,6.42,355400.0,6.2755,6.2853,6.2657,6.2755,355400.0
2012-09-07 10:50:00,6.43,6.45,6.42,6.45,565600.0,6.2853,6.3048,6.2755,6.3048,565600.0
2012-09-07 11:00:00,6.44,6.45,6.4,6.41,604200.0,6.2951,6.3048,6.256,6.2657,604200.0
2012-09-07 11:10:00,6.41,6.43,6.4,6.4,891100.0,6.2657,6.2853,6.256,6.256,891100.0
2012-09-07 11:20:00,6.41,6.42,6.39,6.41,897300.0,6.2657,6.2755,6.2462,6.2657,897300.0
2012-09-07 11:30:00,6.41,6.42,6.39,6.39,2152900.0,6.2657,6.2755,6.2462,6.2462,2152900.0
2012-09-07 11:40:00,6.39,6.4,6.36,6.38,598900.0,6.2462,6.256,6.2169,6.2364,598900.0
2012-09-07 11:50:00,6.38,6.39,6.36,6.38,511900.0,6.2364,6.2462,6.2169,6.2364,511900.0
2012-09-07 12:00:00,6.38,6.39,6.37,6.38,452200.0,6.2364,6.2462,6.2266,6.2364,452200.0
2012-09-07 12:10:00,6.39,6.39,6.36,6.36,511700.0,6.2462,6.2462,6.2169,6.2169,511700.0
2012-09-07 12:20:00,6.36,6.37,6.36,6.36,124600.0,6.2169,6.2266,6.2169,6.2169,124600.0
2012-09-07 12:30:00,6.37,6.37,6.36,6.36,443200.0,6.2266,6.2266,6.2169,6.2169,443200.0
2012-09-07 12:40:00,6.37,6.38,6.36,6.38,636400.0,6.2266,6.2364,6.2169,6.2364,636400.0
2012-09-07 12:50:00,6.38,6.38,6.36,6.37,595000.0,6.2364,6.2364,6.2169,6.2266,595000.0
2012-09-07 13:00:00,6.37,6.39,6.35,6.36,2024300.0,6.2266,6.2462,6.2071,6.2169,2024300.0
2012-09-07 13:10:00,6.36,6.36,6.32,6.33,1774400.0,6.2169,6.2169,6.1778,6.1875,1774400.0
2012-09-07 13:20:00,6.32,6.33,6.31,6.31,727700.0,6.1778,6.1875,6.168,6.168,727700.0
2012-09-07 13:30:00,6.32,6.32,6.28,6.29,748800.0,6.1778,6.1778,6.1387,6.1484,748800.0
2012-09-07 13:40:00,6.29,6.3,6.25,6.3,1751600.0,6.1484,6.1582,6.1093,6.1582,1751600.0
2012-09-07 13:50:00,6.3,6.32,6.28,6.32,737100.0,6.1582,6.1778,6.1387,6.1778,737100.0
2012-09-07 14:00:00,6.32,6.42,6.28,6.42,6936700.0,6.1778,6.2755,6.1387,6.2755,6936700.0
2012-09-07 14:10:00,6.42,6.42,6.39,6.41,1778900.0,6.2755,6.2755,6.2462,6.2657,1778900.0
2012-09-07 14:20:00,6.41,6.42,6.4,6.42,647600.0,6.2657,6.2755,6.256,6.2755,647600.0
2012-09-07 14:30:00,6.42,6.42,6.4,6.4,420700.0,6.2755,6.2755,6.256,6.256,420700.0
2012-09-07 14:40:00,6.41,6.43,6.4,6.43,710900.0,6.2657,6.2853,6.256,6.2853,710900.0
2012-09-07 14:50:00,6.43,6.44,6.42,6.42,598400.0,6.2853,6.2951,6.2755,6.2755,598400.0
2012-09-07 15:00:00,6.43,6.43,6.4,6.41,1805000.0,6.2853,6.2853,6.256,6.2657,1805000.0
2012-09-07 15:10:00,6.41,6.41,6.39,6.4,800800.0,6.2657,6.2657,6.2462,6.256,800800.0
2012-09-07 15:20:00,6.4,6.41,6.39,6.41,1033900.0,6.256,6.2657,6.2462,6.2657,1033900.0
2012-09-07 15:30:00,6.41,6.42,6.4,6.4,1453500.0,6.2657,6.2755,6.256,6.256,1453500.0
2012-09-07 15:40:00,6.4,6.43,6.4,6.43,1393000.0,6.256,6.2853,6.256,6.2853,1393000.0
2012-09-07 15:50:00,6.43,6.46,6.41,6.41,2654200.0,6.2853,6.3146,6.2657,6.2657,2654200.0
2012-09-10 09:30:00,6.42,6.42,6.37,6.4,504400.0,6.2755,6.2755,6.2266,6.256,504400.0
2012-09-10 09:40:00,6.4,6.4,6.36,6.37,653900.0,6.256,6.256,6.2169,6.2266,653900.0
2012-09-10 09:50:00,6.37,6.42,6.37,6.42,283100.0,6.2266,6.2755,6.2266,6.2755,283100.0
2012-09-10 10:00:00,6.42,6.43,6.39,6.41,287200.0,6.2755,6.2853,6.2462,6.2657,287200.0
2012-09-10 10:10:00,6.42,6.42,6.37,6.38,683900.0,6.2755,6.2755,6.2266,6.2364,683900.0
2012-09-10 10:20:00,6.38,6.41,6.38,6.4,255600.0,6.2364,6.2657,6.2364,6.256,255600.0
2012-09-10 10:30:00,6.4,6.41,6.37,6.38,805900.0,6.256,6.2657,6.2266,6.2364,805900.0
2012-09-10 10:40:00,6.38,6.38,6.35,6.36,334000.0,6.2364,6.2364,6.2071,6.2169,334000.0
2012-09-10 10:50:00,6.36,6.38,6.35,6.38,233300.0,6.2169,6.2364,6.2071,6.2364,233300.0
2012-09-10 11:00:00,6.38,6.4,6.37,6.38,1748000.0,6.2364,6.256,6.2266,6.2364,1748000.0
2012-09-10 11:10:00,6.38,6.42,6.37,6.41,2766700.0,6.2364,6.2755,6.2266,6.2657,2766700.0
2012-09-10 11:20:00,6.41,6.42,6.39,6.41,659700.0,6.2657,6.2755,6.2462,6.2657,659700.0
2012-09-10 11:30:00,6.41,6.45,6.41,6.45,229900.0,6.2657,6.3048,6.2657,6.3048,229900.0
2012-09-10 11:40:00,6.45,6.49,6.44,6.48,453900.0,6.3048,6.3439,6.2951,6.3342,453900.0
2012-09-10 11:50:00,6.48,6.48,6.45,6.47,522600.0,6.3342,6.3342,6.3048,6.3244,522600.0
2012-09-10 12:00:00,6.47,6.47,6.45,6.46,123800.0,6.3244,6.3244,6.3048,6.3146,123800.0
2012-09-10 12:10:00,6.46,6.46,6.45,6.45,140100.0,6.3146,6.3146,6.3048,6.3048,140100.0
2012-09-10 12:20:00,6.46,6.46,6.44,6.45,129300.0,6.3146,6.3146,6.2951,6.3048,129300.0
2012-09-10 12:30:00,6.45,6.45,6.44,6.45,91900.0,6.3048,6.3048,6.2951,6.3048,91900.0
2012-09-10 12:40:00,6.45,6.45,6.44,6.44,143500.0,6.3048,6.3048,6.2951,6.2951,143500.0
2012-09-10 12:50:00,6.44,6.46,6.43,6.44,2053900.0,6.2951,6.3146,6.2853,6.2951,2053900.0
2012-09-10 13:00:00,6.44,6.45,6.44,6.44,76100.0,6.2951,6.3048,6.2951,6.2951,76100.0
2012-09-10 13:10:00,6.44,6.45,6.44,6.45,72300.0,6.2951,6.3048,6.2951,6.3048,72300.0
2012-09-10 13:20:00,6.44,6.45,6.44,6.45,61400.0,6.2951,6.3048,6.2951,6.3048,61400.0
2012-09-10 13:30:00,6.45,6.45,6.43,6.43,233600.0,6.3048,6.3048,6.2853,6.2853,233600.0
2012-09-10 13:40:00,6.43,6.44,6.41,6.41,489000.0,6.2853,6.2951,6.2657,6.2657,489000.0
2012-09-10 13:50:00,6.41,6.42,6.39,6.39,189800.0,6.2657,6.2755,6.2462,6.2462,189800.0
2012-09-10 14:00:00,6.4,6.43,6.39,6.43,802800.0,6.256,6.2853,6.2462,6.2853,802800.0
2012-09-10 14:10:00,6.43,6.43,6.42,6.43,81500.0,6.2853,6.2853,6.2755,6.2853,81500.0
2012-09-10 14:20:00,6.43,6.43,6.41,6.42,497200.0,6.2853,6.2853,6.2657,6.2755,497200.0
2012-09-10 14:30:00,6.42,6.42,6.41,6.42,182700.0,6.2755,6.2755,6.2657,6.2755,182700.0
2012-09-10 14:40:00,6.42,6.42,6.41,6.42,209300.0,6.2755,6.2755,6.2657,6.2755,209300.0
2012-09-10 14:50:00,6.42,6.42,6.41,6.42,161100.0,6.2755,6.2755,6.2657,6.2755,161100.0
2012-09-10 15:00:00,6.42,6.42,6.41,6.42,159500.0,6.2755,6.2755,6.2657,6.2755,159500.0
2012-09-10 15:10:00,6.42,6.43,6.41,6.42,986400.0,6.2755,6.2853,6.2657,6.2755,986400.0
2012-09-10 15:20:00,6.42,6.43,6.41,6.42,337600.0,6.2755,6.2853,6.2657,6.2755,337600.0
2012-09-10 15:30:00,6.41,6.42,6.41,6.42,215700.0,6.2657,6.2755,6.2657,6.2755,215700.0
2012-09-10 15:40:00,6.42,6.42,6.4,6.41,1077900.0,6.2755,6.2755,6.256,6.2657,1077900.0
2012-09-10 15:50:00,6.42,6.42,6.4,6.41,1096300.0,6.2755,6.2755,6.256,6.2657,1096300.0
2012-09-11 09:30:00,6.47,6.48,6.35,6.36,1187800.0,6.3244,6.3342,6.2071,6.2169,1187800.0
2012-09-11 09:40:00,6.37,6.39,6.36,6.37,1243400.0,6.2266,6.2462,6.2169,6.2266,1243400.0
2012-09-11 09:50:00,6.37,6.4,6.33,6.36,2675800.0,6.2266,6.256,6.1875,6.2169,2675800.0
2012-09-11 10:00:00,6.36,6.37,6.31,6.33,2350900.0,6.2169,6.2266,6.168,6.1875,2350900.0
2012-09-11 10:10:00,6.33,6.37,6.33,6.34,1598200.0,6.1875,6.2266,6.1875,6.1973,1598200.0
2012-09-11 10:20:00,6.34,6.36,6.32,6.35,1086500.0,6.1973,6.2169,6.1778,6.2071,1086500.0
2012-09-11 10:30:00,6.36,6.38,6.35,6.38,548400.0,6.2169,6.2364,6.2071,6.2364,548400.0
2012-09-11 10:40:00,6.38,6.38,6.37,6.37,297500.0,6.2364,6.2364,6.2266,6.2266,297500.0
2012-09-11 10:50:00,6.38,6.38,6.36,6.36,307600.0,6.2364,6.2364,6.2169,6.2169,307600.0
2012-09-11 11:00:00,6.36,6.37,6.35,6.36,473700.0,6.2169,6.2266,6.2071,6.2169,473700.0
2012-09-11 11:10:00,6.37,6.39,6.36,6.39,423800.0,6.2266,6.2462,6.2169,6.2462,423800.0
2012-09-11 11:20:00,6.39,6.4,6.37,6.38,1735200.0,6.2462,6.256,6.2266,6.2364,1735200.0
2012-09-11 11:30:00,6.39,6.39,6.36,6.37,788400.0,6.2462,6.2462,6.2169,6.2266,788400.0
2012-09-11 11:40:00,6.38,6.38,6.36,6.36,344800.0,6.2364,6.2364,6.2169,6.2169,344800.0
2012-09-11 11:50:00,6.35,6.36,6.35,6.36,159700.0,6.2071,6.2169,6.2071,6.2169,159700.0
2012-09-11 12:00:00,6.35,6.36,6.34,6.34,234800.0,6.2071,6.2169,6.1973,6.1973,234800.0
2012-09-11 12:10:00,6.34,6.35,6.29,6.31,770200.0,6.1973,6.2071,6.1484,6.168,770200.0
2012-09-11 12:20:00,6.31,6.32,6.3,6.31,601100.0,6.168,6.1778,6.1582,6.168,601100.0
2012-09-11 12:30:00,6.32,6.32,6.31,6.32,229700.0,6.1778,6.1778,6.168,6.1778,229700.0
2012-09-11 12:40:00,6.32,6.32,6.29,6.31,383400.0,6.1778,6.1778,6.1484,6.168,383400.0
2012-09-11 12:50:00,6.31,6.32,6.3,6.32,474400.0,6.168,6.1778,6.1582,6.1778,474400.0
2012-09-11 13:00:00,6.32,6.33,6.31,6.32,186600.0,6.1778,6.1875,6.168,6.1778,186600.0
2012-09-11 13:10:00,6.32,6.33,6.31,6.33,402100.0,6.1778,6.1875,6.168,6.1875,402100.0
2012-09-11 13:20:00,6.33,6.33,6.32,6.32,125500.0,6.1875,6.1875,6.1778,6.1778,125500.0
2012-09-11 13:30:00,6.33,6.33,6.32,6.33,231300.0,6.1875,6.1875,6.1778,6.1875,231300.0
2012-09-11 13:40:00,6.33,6.34,6.32,6.34,547100.0,6.1875,6.1973,6.1778,6.1973,547100.0
2012-09-11 13:50:00,6.34,6.35,6.32,6.33,503700.0,6.1973,6.2071,6.1778,6.1875,503700.0
2012-09-11 14:00:00,6.33,6.33,6.32,6.33,240100.0,6.1875,6.1875,6.1778,6.1875,240100.0
2012-09-11 14:10:00,6.33,6.33,6.31,6.31,470400.0,6.1875,6.1875,6.168,6.168,470400.0
2012-09-11 14:20:00,6.32,6.33,6.31,6.33,453900.0,6.1778,6.1875,6.168,6.1875,453900.0
2012-09-11 14:30:00,6.33,6.34,6.32,6.33,300100.0,6.1875,6.1973,6.1778,6.1875,300100.0
2012-09-11 14:40:00,6.33,6.35,6.33,6.34,741200.0,6.1875,6.2071,6.1875,6.1973,741200.0
2012-09-11 14:50:00,6.34,6.36,6.33,6.36,490900.0,6.1973,6.2169,6.1875,6.2169,490900.0
2012-09-11 15:00:00,6.36,6.36,6.34,6.34,550000.0,6.2169,6.2169,6.1973,6.1973,550000.0
2012-09-11 15:10:00,6.34,6.35,6.33,6.33,337000.0,6.1973,6.2071,6.1875,6.1875,337000.0
2012-09-11 15:20:00,6.33,6.34,6.3,6.31,669500.0,6.1875,6.1973,6.1582,6.168,669500.0
2012-09-11 15:30:00,6.3,6.33,6.3,6.32,483900.0,6.1582,6.1875,6.1582,6.1778,483900.0
2012-09-11 15:40:00,6.33,6.35,6.32,6.35,506200.0,6.1875,6.2071,6.1778,6.2071,506200.0
2012-09-11 15:50:00,6.35,6.37,6.34,6.35,1818600.0,6.2071,6.2266,6.1973,6.2071,1818600.0
2012-09-12 09:30:00,6.38,6.46,6.38,6.45,671500.0,6.2364,6.3146,6.2364,6.3048,671500.0
2012-09-12 09:40:00,6.44,6.45,6.41,6.43,984400.0,6.2951,6.3048,6.2657,6.2853,984400.0
2012-09-12 09:50:00,6.43,6.44,6.4,6.41,538200.0,6.2853,6.2951,6.256,6.2657,538200.0
2012-09-12 10:00:00,6.41,6.45,6.41,6.44,614700.0,6.2657,6.3048,6.2657,6.2951,614700.0
2012-09-12 10:10:00,6.44,6.45,6.42,6.42,369700.0,6.2951,6.3048,6.2755,6.2755,369700.0
2012-09-12 10:20:00,6.43,6.43,6.38,6.38,722700.0,6.2853,6.2853,6.2364,6.2364,722700.0
2012-09-12 10:30:00,6.38,6.39,6.37,6.39,452000.0,6.2364,6.2462,6.2266,6.2462,452000.0
2012-09-12 10:40:00,6.39,6.39,6.38,6.39,641100.0,6.2462,6.2462,6.2364,6.2462,641100.0
2012-09-12 10:50:00,6.38,6.41,6.38,6.41,572600.0,6.2364,6.2657,6.2364,6.2657,572600.0
2012-09-12 11:00:00,6.41,6.43,6.41,6.43,239300.0,6.2657,6.2853,6.2657,6.2853,239300.0
2012-09-12 11:10:00,6.43,6.43,6.42,6.43,123700.0,6.2853,6.2853,6.2755,6.2853,123700.0
2012-09-12 11:20:00,6.43,6.45,6.42,6.43,657600.0,6.2853,6.3048,6.2755,6.2853,657600.0
2012-09-12 11:30:00,6.44,6.46,6.43,6.45,351900.0,6.2951,6.3146,6.2853,6.3048,351900.0
2012-09-12 11:40:00,6.44,6.45,6.43,6.44,281600.0,6.2951,6.3048,6.2853,6.2951,281600.0
2012-09-12 11:50:00,6.44,6.44,6.43,6.44,89800.0,6.2951,6.2951,6.2853,6.2951,89800.0
2012-09-12 12:00:00,6.44,6.44,6.42,6.42,227800.0,6.2951,6.2951,6.2755,6.2755,227800.0
2012-09-12 12:10:00,6.42,6.43,6.41,6.43,425200.0,6.2755,6.2853,6.2657,6.2853,425200.0
2012-09-12 12:20:00,6.42,6.43,6.42,6.42,219700.0,6.2755,6.2853,6.2755,6.2755,219700.0
2012-09-12 12:30:00,6.43,6.43,6.42,6.43,121700.0,6.2853,6.2853,6.2755,6.2853,121700.0
2012-09-12 12:40:00,6.43,6.43,6.42,6.43,80300.0,6.2853,6.2853,6.2755,6.2853,80300.0
2012-09-12 12:50:00,6.43,6.43,6.42,6.43,85700.0,6.2853,6.2853,6.2755,6.2853,85700.0
2012-09-12 13:00:00,6.43,6.44,6.42,6.44,336800.0,6.2853,6.2951,6.2755,6.2951,336800.0
2012-09-12 13:10:00,6.44,6.44,6.43,6.43,110200.0,6.2951,6.2951,6.2853,6.2853,110200.0
2012-09-12 13:20:00,6.44,6.44,6.41,6.44,517200.0,6.2951,6.2951,6.2657,6.2951,517200.0
2012-09-12 13:30:00,6.44,6.44,6.43,6.44,93500.0,6.2951,6.2951,6.2853,6.2951,93500.0
2012-09-12 13:40:00,6.44,6.44,6.43,6.43,99800.0,6.2951,6.2951,6.2853,6.2853,99800.0
2012-09-12 13:50:00,6.44,6.44,6.43,6.43,125900.0,6.2951,6.2951,6.2853,6.2853,125900.0
2012-09-12 14:00:00,6.43,6.44,6.43,6.44,131400.0,6.2853,6.2951,6.2853,6.2951,131400.0
2012-09-12 14:10:00,6.44,6.45,6.43,6.45,635000.0,6.2951,6.3048,6.2853,6.3048,635000.0
2012-09-12 14:20:00,6.45,6.47,6.44,6.47,609400.0,6.3048,6.3244,6.2951,6.3244,609400.0
2012-09-12 14:30:00,6.47,6.47,6.44,6.44,349100.0,6.3244,6.3244,6.2951,6.2951,349100.0
2012-09-12 14:40:00,6.45,6.46,6.44,6.46,248500.0,6.3048,6.3146,6.2951,6.3146,248500.0
2012-09-12 14:50:00,6.46,6.46,6.45,6.45,103800.0,6.3146,6.3146,6.3048,6.3048,103800.0
2012-09-12 15:00:00,6.46,6.46,6.43,6.44,323700.0,6.3146,6.3146,6.2853,6.2951,323700.0
2012-09-12 15:10:00,6.43,6.44,6.43,6.43,212000.0,6.2853,6.2951,6.2853,6.2853,212000.0
2012-09-12 15:20:00,6.44,6.44,6.43,6.44,174900.0,6.2951,6.2951,6.2853,6.2951,174900.0
2012-09-12 15:30:00,6.44,6.47,6.43,6.47,723800.0,6.2951,6.3244,6.2853,6.3244,723800.0
2012-09-12 15:40:00,6.47,6.47,6.45,6.46,480900.0,6.3244,6.3244,6.3048,6.3146,480900.0
2012-09-12 15:50:00,6.45,6.48,6.44,6.48,2446600.0,6.3048,6.3342,6.2951,6.3342,2446600.0
2012-09-13 09:30:00,6.44,6.5,6.42,6.5,770800.0,6.2951,6.3537,6.2755,6.3537,770800.0
2012-09-13 09:40:00,6.49,6.5,6.46,6.46,734600.0,6.3439,6.3537,6.3146,6.3146,734600.0
2012-09-13 09:50:00,6.46,6.5,6.46,6.49,571300.0,6.3146,6.3537,6.3146,6.3439,571300.0
2012-09-13 10:00:00,6.5,6.55,6.49,6.53,997700.0,6.3537,6.4026,6.3439,6.383,997700.0
2012-09-13 10:10:00,6.53,6.54,6.52,6.53,458400.0,6.383,6.3928,6.3733,6.383,458400.0
2012-09-13 10:20:00,6.52,6.54,6.52,6.53,796600.0,6.3733,6.3928,6.3733,6.383,796600.0
2012-09-13 10:30:00,6.53,6.55,6.5,6.53,5048100.0,6.383,6.4026,6.3537,6.383,5048100.0
2012-09-13 10:40:00,6.53,6.54,6.5,6.52,763100.0,6.383,6.3928,6.3537,6.3733,763100.0
2012-09-13 10:50:00,6.51,6.52,6.5,6.51,855200.0,6.3635,6.3733,6.3537,6.3635,855200.0
2012-09-13 11:00:00,6.51,6.53,6.51,6.52,225900.0,6.3635,6.383,6.3635,6.3733,225900.0
2012-09-13 11:10:00,6.52,6.53,6.5,6.53,289500.0,6.3733,6.383,6.3537,6.383,289500.0
2012-09-13 11:20:00,6.53,6.53,6.51,6.51,122400.0,6.383,6.383,6.3635,6.3635,122400.0
2012-09-13 11:30:00,6.52,6.52,6.51,6.52,147100.0,6.3733,6.3733,6.3635,6.3733,147100.0
2012-09-13 11:40:00,6.52,6.52,6.5,6.51,228300.0,6.3733,6.3733,6.3537,6.3635,228300.0
2012-09-13 11:50:00,6.51,6.52,6.48,6.48,789400.0,6.3635,6.3733,6.3342,6.3342,789400.0
2012-09-13 12:00:00,6.48,6.51,6.48,6.5,295400.0,6.3342,6.3635,6.3342,6.3537,295400.0
2012-09-13 12:10:00,6.5,6.5,6.49,6.49,488100.0,6.3537,6.3537,6.3439,6.3439,488100.0
2012-09-13 12:20:00,6.5,6.53,6.5,6.52,459800.0,6.3537,6.383,6.3537,6.3733,459800.0
2012-09-13 12:30:00,6.51,6.56,6.5,6.54,1372100.0,6.3635,6.4124,6.3537,6.3928,1372100.0
2012-09-13 12:40:00,6.54,6.57,6.52,6.54,1020600.0,6.3928,6.4221,6.3733,6.3928,1020600.0
2012-09-13 12:50:00,6.54,6.56,6.53,6.54,580800.0,6.3928,6.4124,6.383,6.3928,580800.0
2012-09-13 13:00:00,6.55,6.59,6.54,6.58,906200.0,6.4026,6.4417,6.3928,6.4319,906200.0
2012-09-13 13:10:00,6.58,6.6,6.57,6.58,493100.0,6.4319,6.4515,6.4221,6.4319,493100.0
2012-09-13 13:20:00,6.59,6.62,6.58,6.61,685400.0,6.4417,6.471,6.4319,6.4612,685400.0
2012-09-13 13:30:00,6.61,6.64,6.58,6.58,977800.0,6.4612,6.4906,6.4319,6.4319,977800.0
2012-09-13 13:40:00,6.6,6.62,6.59,6.62,246600.0,6.4515,6.471,6.4417,6.471,246600.0
2012-09-13 13:50:00,6.62,6.62,6.57,6.58,386100.0,6.471,6.471,6.4221,6.4319,386100.0
2012-09-13 14:00:00,6.58,6.6,6.57,6.6,416900.0,6.4319,6.4515,6.4221,6.4515,416900.0
2012-09-13 14:10:00,6.59,6.6,6.59,6.6,155100.0,6.4417,6.4515,6.4417,6.4515,155100.0
2012-09-13 14:20:00,6.6,6.66,6.59,6.66,603700.0,6.4515,6.5101,6.4417,6.5101,603700.0
2012-09-13 14:30:00,6.66,6.66,6.63,6.64,737100.0,6.5101,6.5101,6.4808,6.4906,737100.0
2012-09-13 14:40:00,6.64,6.65,6.63,6.65,145600.0,6.4906,6.5003,6.4808,6.5003,145600.0
2012-09-13 14:50:00,6.65,6.65,6.61,6.62,325200.0,6.5003,6.5003,6.4612,6.471,325200.0
2012-09-13 15:00:00,6.62,6.64,6.62,6.64,252700.0,6.471,6.4906,6.471,6.4906,252700.0
2012-09-13 15:10:00,6.64,6.65,6.62,6.63,480300.0,6.4906,6.5003,6.471,6.4808,480300.0
2012-09-13 15:20:00,6.63,6.64,6.62,6.64,515400.0,6.4808,6.4906,6.471,6.4906,515400.0
2012-09-13 15:30:00,6.64,6.65,6.63,6.63,933700.0,6.4906,6.5003,6.4808,6.4808,933700.0
2012-09-13 15:40:00,6.64,6.65,6.63,6.64,979900.0,6.4906,6.5003,6.4808,6.4906,979900.0
2012-09-13 15:50:00,6.64,6.65,6.59,6.61,2926000.0,6.4906,6.5003,6.4417,6.4612,2926000.0
2012-09-14 09:30:00,6.64,6.74,6.62,6.73,1146900.0,6.4906,6.5883,6.471,6.5785,1146900.0
2012-09-14 09:40:00,6.74,6.8,6.73,6.79,832900.0,6.5883,6.6469,6.5785,6.6372,832900.0
2012-09-14 09:50:00,6.79,6.8,6.78,6.79,1104300.0,6.6372,6.6469,6.6274,6.6372,1104300.0
2012-09-14 10:00:00,6.79,6.8,6.72,6.72,1229500.0,6.6372,6.6469,6.5688,6.5688,1229500.0
2012-09-14 10:10:00,6.73,6.78,6.71,6.75,629200.0,6.5785,6.6274,6.559,6.5981,629200.0
2012-09-14 10:20:00,6.75,6.78,6.75,6.76,499400.0,6.5981,6.6274,6.5981,6.6078,499400.0
2012-09-14 10:30:00,6.76,6.8,6.76,6.79,949600.0,6.6078,6.6469,6.6078,6.6372,949600.0
2012-09-14 10:40:00,6.79,6.79,6.74,6.74,599400.0,6.6372,6.6372,6.5883,6.5883,599400.0
2012-09-14 10:50:00,6.74,6.74,6.7,6.7,760000.0,6.5883,6.5883,6.5492,6.5492,760000.0
2012-09-14 11:00:00,6.71,6.73,6.69,6.69,949900.0,6.559,6.5785,6.5394,6.5394,949900.0
2012-09-14 11:10:00,6.7,6.72,6.67,6.69,647900.0,6.5492,6.5688,6.5199,6.5394,647900.0
2012-09-14 11:20:00,6.69,6.71,6.69,6.71,160400.0,6.5394,6.559,6.5394,6.559,160400.0
2012-09-14 11:30:00,6.71,6.73,6.7,6.71,531800.0,6.559,6.5785,6.5492,6.559,531800.0
2012-09-14 11:40:00,6.72,6.74,6.72,6.73,494400.0,6.5688,6.5883,6.5688,6.5785,494400.0
2012-09-14 11:50:00,6.72,6.73,6.72,6.73,312700.0,6.5688,6.5785,6.5688,6.5785,312700.0
2012-09-14 12:00:00,6.73,6.73,6.71,6.72,287900.0,6.5785,6.5785,6.559,6.5688,287900.0
2012-09-14 12:10:00,6.71,6.74,6.71,6.74,168400.0,6.559,6.5883,6.559,6.5883,168400.0
2012-09-14 12:20:00,6.74,6.75,6.73,6.74,135600.0,6.5883,6.5981,6.5785,6.5883,135600.0
2012-09-14 12:30:00,6.73,6.74,6.73,6.74,59400.0,6.5785,6.5883,6.5785,6.5883,59400.0
2012-09-14 12:40:00,6.74,6.74,6.73,6.74,189800.0,6.5883,6.5883,6.5785,6.5883,189800.0
2012-09-14 12:50:00,6.73,6.75,6.7,6.73,1406600.0,6.5785,6.5981,6.5492,6.5785,1406600.0
2012-09-14 13:00:00,6.72,6.74,6.72,6.72,205800.0,6.5688,6.5883,6.5688,6.5688,205800.0
2012-09-14 13:10:00,6.73,6.73,6.71,6.71,178800.0,6.5785,6.5785,6.559,6.559,178800.0
2012-09-14 13:20:00,6.71,6.72,6.69,6.69,150400.0,6.559,6.5688,6.5394,6.5394,150400.0
2012-09-14 13:30:00,6.7,6.72,6.69,6.71,416800.0,6.5492,6.5688,6.5394,6.559,416800.0
2012-09-14 13:40:00,6.7,6.71,6.68,6.69,271100.0,6.5492,6.559,6.5297,6.5394,271100.0
2012-09-14 13:50:00,6.69,6.7,6.68,6.69,90800.0,6.5394,6.5492,6.5297,6.5394,90800.0
2012-09-14 14:00:00,6.7,6.71,6.69,6.71,636800.0,6.5492,6.559,6.5394,6.559,636800.0
2012-09-14 14:10:00,6.71,6.71,6.69,6.7,231500.0,6.559,6.559,6.5394,6.5492,231500.0
2012-09-14 14:20:00,6.7,6.7,6.69,6.7,109700.0,6.5492,6.5492,6.5394,6.5492,109700.0
2012-09-14 14:30:00,6.7,6.71,6.69,6.71,92600.0,6.5492,6.559,6.5394,6.559,92600.0
2012-09-14 14:40:00,6.71,6.71,6.7,6.71,78100.0,6.559,6.559,6.5492,6.559,78100.0
2012-09-14 14:50:00,6.71,6.74,6.7,6.74,609300.0,6.559,6.5883,6.5492,6.5883,609300.0
2012-09-14 15:00:00,6.74,6.74,6.71,6.71,227600.0,6.5883,6.5883,6.559,6.559,227600.0
2012-09-14 15:10:00,6.71,6.72,6.69,6.69,358500.0,6.559,6.5688,6.5394,6.5394,358500.0
2012-09-14 15:20:00,6.69,6.7,6.67,6.69,324200.0,6.5394,6.5492,6.5199,6.5394,324200.0
2012-09-14 15:30:00,6.69,6.71,6.67,6.7,669300.0,6.5394,6.559,6.5199,6.5492,669300.0
2012-09-14 15:40:00,6.7,6.7,6.67,6.67,537500.0,6.5492,6.5492,6.5199,6.5199,537500.0
2012-09-14 15:50:00,6.67,6.7,6.67,6.7,955700.0,6.5199,6.5492,6.5199,6.5492,955700.0
2012-09-17 09:30:00,6.69,6.7,6.61,6.68,465000.0,6.5394,6.5492,6.4612,6.5297,465000.0
2012-09-17 09:40:00,6.68,6.68,6.66,6.67,667800.0,6.5297,6.5297,6.5101,6.5199,667800.0
2012-09-17 09:50:00,6.67,6.67,6.66,6.67,124400.0,6.5199,6.5199,6.5101,6.5199,124400.0
2012-09-17 10:00:00,6.66,6.68,6.66,6.67,354200.0,6.5101,6.5297,6.5101,6.5199,354200.0
2012-09-17 10:10:00,6.67,6.71,6.65,6.7,1403900.0,6.5199,6.559,6.5003,6.5492,1403900.0
2012-09-17 10:20:00,6.7,6.74,6.69,6.71,1296300.0,6.5492,6.5883,6.5394,6.559,1296300.0
2012-09-17 10:30:00,6.71,6.72,6.68,6.7,629300.0,6.559,6.5688,6.5297,6.5492,629300.0
2012-09-17 10:40:00,6.7,6.7,6.68,6.7,227900.0,6.5492,6.5492,6.5297,6.5492,227900.0
2012-09-17 10:50:00,6.7,6.7,6.68,6.7,236700.0,6.5492,6.5492,6.5297,6.5492,236700.0
2012-09-17 11:00:00,6.7,6.7,6.69,6.69,219200.0,6.5492,6.5492,6.5394,6.5394,219200.0
2012-09-17 11:10:00,6.7,6.7,6.65,6.69,1526500.0,6.5492,6.5492,6.5003,6.5394,1526500.0
2012-09-17 11:20:00,6.68,6.7,6.67,6.68,677900.0,6.5297,6.5492,6.5199,6.5297,677900.0
2012-09-17 11:30:00,6.69,6.69,6.68,6.68,43300.0,6.5394,6.5394,6.5297,6.5297,43300.0
2012-09-17 11:40:00,6.68,6.7,6.68,6.68,213600.0,6.5297,6.5492,6.5297,6.5297,213600.0
2012-09-17 11:50:00,6.68,6.69,6.66,6.67,147000.0,6.5297,6.5394,6.5101,6.5199,147000.0
2012-09-17 12:00:00,6.66,6.67,6.61,6.62,1208500.0,6.5101,6.5199,6.4612,6.471,1208500.0
2012-09-17 12:10:00,6.62,6.63,6.62,6.62,70200.0,6.471,6.4808,6.471,6.471,70200.0
2012-09-17 12:20:00,6.62,6.63,6.62,6.63,191200.0,6.471,6.4808,6.471,6.4808,191200.0
2012-09-17 12:30:00,6.63,6.63,6.61,6.62,208700.0,6.4808,6.4808,6.4612,6.471,208700.0
2012-09-17 12:40:00,6.62,6.62,6.61,6.62,235500.0,6.471,6.471,6.4612,6.471,235500.0
2012-09-17 12:50:00,6.61,6.62,6.61,6.62,41100.0,6.4612,6.471,6.4612,6.471,41100.0
2012-09-17 13:00:00,6.61,6.62,6.61,6.62,35500.0,6.4612,6.471,6.4612,6.471,35500.0
2012-09-17 13:10:00,6.62,6.62,6.61,6.62,153600.0,6.471,6.471,6.4612,6.471,153600.0
2012-09-17 13:20:00,6.62,6.62,6.59,6.6,418300.0,6.471,6.471,6.4417,6.4515,418300.0
2012-09-17 13:30:00,6.6,6.6,6.56,6.57,476400.0,6.4515,6.4515,6.4124,6.4221,476400.0
2012-09-17 13:40:00,6.57,6.57,6.54,6.55,219100.0,6.4221,6.4221,6.3928,6.4026,219100.0
2012-09-17 13:50:00,6.55,6.55,6.52,6.55,748000.0,6.4026,6.4026,6.3733,6.4026,748000.0
2012-09-17 14:00:00,6.54,6.58,6.54,6.58,550500.0,6.3928,6.4319,6.3928,6.4319,550500.0
2012-09-17 14:10:00,6.57,6.58,6.56,6.58,377000.0,6.4221,6.4319,6.4124,6.4319,377000.0
2012-09-17 14:20:00,6.58,6.6,6.57,6.58,394000.0,6.4319,6.4515,6.4221,6.4319,394000.0
2012-09-17 14:30:00,6.57,6.58,6.56,6.58,305700.0,6.4221,6.4319,6.4124,6.4319,305700.0
2012-09-17 14:40:00,6.58,6.58,6.56,6.56,202300.0,6.4319,6.4319,6.4124,6.4124,202300.0
2012-09-17 14:50:00,6.56,6.57,6.55,6.55,198700.0,6.4124,6.4221,6.4026,6.4026,198700.0
2012-09-17 15:00:00,6.55,6.56,6.54,6.56,313200.0,6.4026,6.4124,6.3928,6.4124,313200.0
2012-09-17 15:10:00,6.56,6.56,6.55,6.55,70300.0,6.4124,6.4124,6.4026,6.4026,70300.0
2012-09-17 15:20:00,6.55,6.56,6.54,6.54,311200.0,6.4026,6.4124,6.3928,6.3928,311200.0
2012-09-17 15:30:00,6.54,6.55,6.51,6.53,1019300.0,6.3928,6.4026,6.3635,6.383,1019300.0
2012-09-17 15:40:00,6.52,6.57,6.51,6.56,1079300.0,6.3733,6.4221,6.3635,6.4124,1079300.0
2012-09-17 15:50:00,6.57,6.58,6.55,6.57,1550000.0,6.4221,6.4319,6.4026,6.4221,1550000.0
2012-09-18 09:30:00,6.54,6.57,6.49,6.49,496500.0,6.3928,6.4221,6.3439,6.3439,496500.0
2012-09-18 09:40:00,6.49,6.55,6.48,6.51,803500.0,6.3439,6.4026,6.3342,6.3635,803500.0
2012-09-18 09:50:00,6.51,6.52,6.47,6.48,658900.0,6.3635,6.3733,6.3244,6.3342,658900.0
2012-09-18 10:00:00,6.48,6.49,6.44,6.45,583800.0,6.3342,6.3439,6.2951,6.3048,583800.0
2012-09-18 10:10:00,6.46,6.48,6.42,6.45,1731900.0,6.3146,6.3342,6.2755,6.3048,1731900.0
2012-09-18 10:20:00,6.45,6.46,6.44,6.45,534400.0,6.3048,6.3146,6.2951,6.3048,534400.0
2012-09-18 10:30:00,6.45,6.47,6.44,6.45,819500.0,6.3048,6.3244,6.2951,6.3048,819500.0
2012-09-18 10:40:00,6.46,6.46,6.45,6.45,298000.0,6.3146,6.3146,6.3048,6.3048,298000.0
2012-09-18 10:50:00,6.45,6.48,6.45,6.47,480700.0,6.3048,6.3342,6.3048,6.3244,480700.0
2012-09-18 11:00:00,6.47,6.48,6.46,6.46,136700.0,6.3244,6.3342,6.3146,6.3146,136700.0
2012-09-18 11:10:00,6.46,6.49,6.46,6.49,260900.0,6.3146,6.3439,6.3146,6.3439,260900.0
2012-09-18 11:20:00,6.49,6.49,6.48,6.48,103900.0,6.3439,6.3439,6.3342,6.3342,103900.0
2012-09-18 11:30:00,6.48,6.49,6.46,6.47,250900.0,6.3342,6.3439,6.3146,6.3244,250900.0
2012-09-18 11:40:00,6.46,6.48,6.46,6.47,347100.0,6.3146,6.3342,6.3146,6.3244,347100.0
2012-09-18 11:50:00,6.48,6.48,6.46,6.47,330900.0,6.3342,6.3342,6.3146,6.3244,330900.0
2012-09-18 12:00:00,6.47,6.48,6.46,6.46,208000.0,6.3244,6.3342,6.3146,6.3146,208000.0
2012-09-18 12:10:00,6.47,6.47,6.45,6.45,274800.0,6.3244,6.3244,6.3048,6.3048,274800.0
2012-09-18 12:20:00,6.45,6.46,6.45,6.45,82800.0,6.3048,6.3146,6.3048,6.3048,82800.0
2012-09-18 12:30:00,6.46,6.46,6.45,6.46,283900.0,6.3146,6.3146,6.3048,6.3146,283900.0
2012-09-18 12:40:00,6.46,6.46,6.45,6.45,83300.0,6.3146,6.3146,6.3048,6.3048,83300.0
2012-09-18 12:50:00,6.46,6.46,6.45,6.45,101800.0,6.3146,6.3146,6.3048,6.3048,101800.0
2012-09-18 13:00:00,6.46,6.46,6.42,6.44,759600.0,6.3146,6.3146,6.2755,6.2951,759600.0
2012-09-18 13:10:00,6.44,6.44,6.43,6.43,91100.0,6.2951,6.2951,6.2853,6.2853,91100.0
2012-09-18 13:20:00,6.43,6.44,6.41,6.42,378300.0,6.2853,6.2951,6.2657,6.2755,378300.0
2012-09-18 13:30:00,6.42,6.43,6.41,6.41,175500.0,6.2755,6.2853,6.2657,6.2657,175500.0
2012-09-18 13:40:00,6.41,6.42,6.41,6.41,143000.0,6.2657,6.2755,6.2657,6.2657,143000.0
2012-09-18 13:50:00,6.42,6.42,6.41,6.42,117300.0,6.2755,6.2755,6.2657,6.2755,117300.0
2012-09-18 14:00:00,6.41,6.42,6.4,6.4,409900.0,6.2657,6.2755,6.256,6.256,409900.0
2012-09-18 14:10:00,6.4,6.41,6.4,6.41,118900.0,6.256,6.2657,6.256,6.2657,118900.0
2012-09-18 14:20:00,6.4,6.41,6.4,6.4,156100.0,6.256,6.2657,6.256,6.256,156100.0
2012-09-18 14:30:00,6.41,6.42,6.4,6.42,303200.0,6.2657,6.2755,6.256,6.2755,303200.0
2012-09-18 14:40:00,6.41,6.44,6.41,6.43,442800.0,6.2657,6.2951,6.2657,6.2853,442800.0
2012-09-18 14:50:00,6.44,6.44,6.42,6.42,292500.0,6.2951,6.2951,6.2755,6.2755,292500.0
2012-09-18 15:00:00,6.42,6.45,6.42,6.45,431400.0,6.2755,6.3048,6.2755,6.3048,431400.0
2012-09-18 15:10:00,6.45,6.46,6.44,6.46,372600.0,6.3048,6.3146,6.2951,6.3146,372600.0
2012-09-18 15:20:00,6.46,6.47,6.45,6.46,410400.0,6.3146,6.3244,6.3048,6.3146,410400.0
2012-09-18 15:30:00,6.46,6.47,6.45,6.46,423700.0,6.3146,6.3244,6.3048,6.3146,423700.0
2012-09-18 15:40:00,6.47,6.47,6.45,6.45,453000.0,6.3244,6.3244,6.3048,6.3048,453000.0
2012-09-18 15:50:00,6.45,6.51,6.45,6.48,3104300.0,6.3048,6.3635,6.3048,6.3342,3104300.0
2012-09-19 09:30:00,6.55,6.65,6.55,6.61,1341600.0,6.4026,6.5003,6.4026,6.4612,1341600.0
2012-09-19 09:40:00,6.61,6.69,6.6,6.69,1049800.0,6.4612,6.5394,6.4515,6.5394,1049800.0
2012-09-19 09:50:00,6.69,6.72,6.68,6.7,1517300.0,6.5394,6.5688,6.5297,6.5492,1517300.0
2012-09-19 10:00:00,6.71,6.72,6.67,6.69,1127700.0,6.559,6.5688,6.5199,6.5394,1127700.0
2012-09-19 10:10:00,6.69,6.71,6.67,6.69,1282900.0,6.5394,6.559,6.5199,6.5394,1282900.0
2012-09-19 10:20:00,6.69,6.7,6.67,6.67,755800.0,6.5394,6.5492,6.5199,6.5199,755800.0
2012-09-19 10:30:00,6.68,6.68,6.63,6.66,1020300.0,6.5297,6.5297,6.4808,6.5101,1020300.0
2012-09-19 10:40:00,6.66,6.7,6.65,6.7,933800.0,6.5101,6.5492,6.5003,6.5492,933800.0
2012-09-19 10:50:00,6.69,6.7,6.64,6.65,1334200.0,6.5394,6.5492,6.4906,6.5003,1334200.0
2012-09-19 11:00:00,6.65,6.69,6.65,6.68,767800.0,6.5003,6.5394,6.5003,6.5297,767800.0
2012-09-19 11:10:00,6.68,6.69,6.67,6.67,309600.0,6.5297,6.5394,6.5199,6.5199,309600.0
2012-09-19 11:20:00,6.68,6.68,6.67,6.67,231500.0,6.5297,6.5297,6.5199,6.5199,231500.0
2012-09-19 11:30:00,6.67,6.68,6.67,6.67,120200.0,6.5199,6.5297,6.5199,6.5199,120200.0
2012-09-19 11:40:00,6.67,6.69,6.67,6.69,232800.0,6.5199,6.5394,6.5199,6.5394,232800.0
2012-09-19 11:50:00,6.68,6.69,6.68,6.69,161000.0,6.5297,6.5394,6.5297,6.5394,161000.0
2012-09-19 12:00:00,6.68,6.69,6.66,6.66,317500.0,6.5297,6.5394,6.5101,6.5101,317500.0
2012-09-19 12:10:00,6.66,6.67,6.65,6.66,326400.0,6.5101,6.5199,6.5003,6.5101,326400.0
2012-09-19 12:20:00,6.66,6.68,6.65,6.66,567300.0,6.5101,6.5297,6.5003,6.5101,567300.0
2012-09-19 12:30:00,6.67,6.67,6.65,6.65,502200.0,6.5199,6.5199,6.5003,6.5003,502200.0
2012-09-19 12:40:00,6.65,6.65,6.6,6.62,862400.0,6.5003,6.5003,6.4515,6.471,862400.0
2012-09-19 12:50:00,6.62,6.66,6.62,6.65,393100.0,6.471,6.5101,6.471,6.5003,393100.0
2012-09-19 13:00:00,6.65,6.66,6.62,6.63,831100.0,6.5003,6.5101,6.471,6.4808,831100.0
2012-09-19 13:10:00,6.63,6.63,6.6,6.6,808200.0,6.4808,6.4808,6.4515,6.4515,808200.0
2012-09-19 13:20:00,6.6,6.61,6.59,6.6,400000.0,6.4515,6.4612,6.4417,6.4515,400000.0
2012-09-19 13:30:00,6.61,6.61,6.59,6.61,308600.0,6.4612,6.4612,6.4417,6.4612,308600.0
2012-09-19 13:40:00,6.61,6.61,6.6,6.61,40500.0,6.4612,6.4612,6.4515,6.4612,40500.0
2012-09-19 13:50:00,6.6,6.61,6.59,6.59,272800.0,6.4515,6.4612,6.4417,6.4417,272800.0
2012-09-19 14:00:00,6.6,6.61,6.59,6.61,141800.0,6.4515,6.4612,6.4417,6.4612,141800.0
2012-09-19 14:10:00,6.6,6.62,6.6,6.61,141300.0,6.4515,6.471,6.4515,6.4612,141300.0
2012-09-19 14:20:00,6.61,6.62,6.61,6.61,93500.0,6.4612,6.471,6.4612,6.4612,93500.0
2012-09-19 14:30:00,6.61,6.62,6.61,6.61,120800.0,6.4612,6.471,6.4612,6.4612,120800.0
2012-09-19 14:40:00,6.61,6.62,6.6,6.6,154800.0,6.4612,6.471,6.4515,6.4515,154800.0
2012-09-19 14:50:00,6.61,6.63,6.6,6.61,513200.0,6.4612,6.4808,6.4515,6.4612,513200.0
2012-09-19 15:00:00,6.62,6.63,6.61,6.63,239900.0,6.471,6.4808,6.4612,6.4808,239900.0
2012-09-19 15:10:00,6.62,6.65,6.62,6.64,395900.0,6.471,6.5003,6.471,6.4906,395900.0
2012-09-19 15:20:00,6.64,6.65,6.64,6.64,208600.0,6.4906,6.5003,6.4906,6.4906,208600.0
2012-09-19 15:30:00,6.65,6.65,6.63,6.63,675200.0,6.5003,6.5003,6.4808,6.4808,675200.0
2012-09-19 15:40:00,6.64,6.65,6.63,6.65,531200.0,6.4906,6.5003,6.4808,6.5003,531200.0
2012-09-19 15:50:00,6.65,6.65,6.63,6.65,1572000.0,6.5003,6.5003,6.4808,6.5003,1572000.0
2012-09-20 09:30:00,6.6,6.6,6.51,6.53,1969900.0,6.4515,6.4515,6.3635,6.383,1969900.0
2012-09-20 09:40:00,6.53,6.53,6.42,6.44,1539600.0,6.383,6.383,6.2755,6.2951,1539600.0
2012-09-20 09:50:00,6.44,6.45,6.39,6.43,2568700.0,6.2951,6.3048,6.2462,6.2853,2568700.0
2012-09-20 10:00:00,6.43,6.45,6.42,6.43,1003200.0,6.2853,6.3048,6.2755,6.2853,1003200.0
2012-09-20 10:10:00,6.44,6.49,6.43,6.45,1032100.0,6.2951,6.3439,6.2853,6.3048,1032100.0
2012-09-20 10:20:00,6.45,6.46,6.41,6.43,1665700.0,6.3048,6.3146,6.2657,6.2853,1665700.0
2012-09-20 10:30:00,6.43,6.44,6.42,6.44,438300.0,6.2853,6.2951,6.2755,6.2951,438300.0
2012-09-20 10:40:00,6.44,6.46,6.43,6.46,651400.0,6.2951,6.3146,6.2853,6.3146,651400.0
2012-09-20 10:50:00,6.46,6.46,6.45,6.46,383300.0,6.3146,6.3146,6.3048,6.3146,383300.0
2012-09-20 11:00:00,6.46,6.47,6.45,6.46,853600.0,6.3146,6.3244,6.3048,6.3146,853600.0
2012-09-20 11:10:00,6.46,6.47,6.45,6.47,299200.0,6.3146,6.3244,6.3048,6.3244,299200.0
2012-09-20 11:20:00,6.47,6.47,6.45,6.45,338700.0,6.3244,6.3244,6.3048,6.3048,338700.0
2012-09-20 11:30:00,6.46,6.46,6.45,6.46,46800.0,6.3146,6.3146,6.3048,6.3146,46800.0
2012-09-20 11:40:00,6.46,6.46,6.44,6.46,760500.0,6.3146,6.3146,6.2951,6.3146,760500.0
2012-09-20 11:50:00,6.46,6.46,6.45,6.45,67100.0,6.3146,6.3146,6.3048,6.3048,67100.0
2012-09-20 12:00:00,6.46,6.46,6.45,6.46,71000.0,6.3146,6.3146,6.3048,6.3146,71000.0
2012-09-20 12:10:00,6.46,6.47,6.43,6.44,1451500.0,6.3146,6.3244,6.2853,6.2951,1451500.0
2012-09-20 12:20:00,6.44,6.44,6.4,6.41,510000.0,6.2951,6.2951,6.256,6.2657,510000.0
2012-09-20 12:30:00,6.41,6.42,6.41,6.42,236400.0,6.2657,6.2755,6.2657,6.2755,236400.0
2012-09-20 12:40:00,6.42,6.44,6.4,6.41,1138900.0,6.2755,6.2951,6.256,6.2657,1138900.0
2012-09-20 12:50:00,6.41,6.42,6.41,6.41,977600.0,6.2657,6.2755,6.2657,6.2657,977600.0
2012-09-20 13:00:00,6.42,6.43,6.4,6.42,515000.0,6.2755,6.2853,6.256,6.2755,515000.0
2012-09-20 13:10:00,6.42,6.42,6.41,6.42,86100.0,6.2755,6.2755,6.2657,6.2755,86100.0
2012-09-20 13:20:00,6.42,6.43,6.41,6.43,282700.0,6.2755,6.2853,6.2657,6.2853,282700.0
2012-09-20 13:30:00,6.43,6.45,6.42,6.43,368400.0,6.2853,6.3048,6.2755,6.2853,368400.0
2012-09-20 13:40:00,6.44,6.45,6.43,6.44,364700.0,6.2951,6.3048,6.2853,6.2951,364700.0
2012-09-20 13:50:00,6.44,6.45,6.43,6.45,847700.0,6.2951,6.3048,6.2853,6.3048,847700.0
2012-09-20 14:00:00,6.45,6.45,6.41,6.41,716300.0,6.3048,6.3048,6.2657,6.2657,716300.0
2012-09-20 14:10:00,6.42,6.43,6.41,6.42,354000.0,6.2755,6.2853,6.2657,6.2755,354000.0
2012-09-20 14:20:00,6.41,6.43,6.41,6.42,400200.0,6.2657,6.2853,6.2657,6.2755,400200.0
2012-09-20 14:30:00,6.43,6.43,6.4,6.4,608600.0,6.2853,6.2853,6.256,6.256,608600.0
2012-09-20 14:40:00,6.4,6.42,6.39,6.4,895800.0,6.256,6.2755,6.2462,6.256,895800.0
2012-09-20 14:50:00,6.41,6.42,6.4,6.41,329800.0,6.2657,6.2755,6.256,6.2657,329800.0
2012-09-20 15:00:00,6.41,6.43,6.4,6.42,2019300.0,6.2657,6.2853,6.256,6.2755,2019300.0
2012-09-20 15:10:00,6.42,6.43,6.41,6.42,1352600.0,6.2755,6.2853,6.2657,6.2755,1352600.0
2012-09-20 15:20:00,6.42,6.43,6.41,6.42,1011500.0,6.2755,6.2853,6.2657,6.2755,1011500.0
2012-09-20 15:30:00,6.42,6.42,6.39,6.4,1110400.0,6.2755,6.2755,6.2462,6.256,1110400.0
2012-09-20 15:40:00,6.4,6.41,6.39,6.4,1744900.0,6.256,6.2657,6.2462,6.256,1744900.0
2012-09-20 15:50:00,6.4,6.45,6.39,6.45,4611700.0,6.256,6.3048,6.2462,6.3048,4611700.0
2012-09-21 09:30:00,6.5,6.52,6.48,6.48,2694100.0,6.3537,6.3733,6.3342,6.3342,2694100.0
2012-09-21 09:40:00,6.49,6.49,6.42,6.43,669700.0,6.3439,6.3439,6.2755,6.2853,669700.0
2012-09-21 09:50:00,6.43,6.46,6.41,6.44,443500.0,6.2853,6.3146,6.2657,6.2951,443500.0
2012-09-21 10:00:00,6.44,6.45,6.4,6.43,552700.0,6.2951,6.3048,6.256,6.2853,552700.0
2012-09-21 10:10:00,6.44,6.44,6.39,6.4,622400.0,6.2951,6.2951,6.2462,6.256,622400.0
2012-09-21 10:20:00,6.41,6.45,6.4,6.44,587600.0,6.2657,6.3048,6.256,6.2951,587600.0
2012-09-21 10:30:00,6.44,6.46,6.44,6.44,247100.0,6.2951,6.3146,6.2951,6.2951,247100.0
2012-09-21 10:40:00,6.45,6.45,6.41,6.42,624600.0,6.3048,6.3048,6.2657,6.2755,624600.0
2012-09-21 10:50:00,6.42,6.42,6.4,6.4,498700.0,6.2755,6.2755,6.256,6.256,498700.0
2012-09-21 11:00:00,6.4,6.42,6.38,6.38,754100.0,6.256,6.2755,6.2364,6.2364,754100.0
2012-09-21 11:10:00,6.39,6.39,6.35,6.36,546400.0,6.2462,6.2462,6.2071,6.2169,546400.0
2012-09-21 11:20:00,6.36,6.37,6.35,6.37,272800.0,6.2169,6.2266,6.2071,6.2266,272800.0
2012-09-21 11:30:00,6.37,6.37,6.36,6.36,97000.0,6.2266,6.2266,6.2169,6.2169,97000.0
2012-09-21 11:40:00,6.36,6.38,6.36,6.37,242000.0,6.2169,6.2364,6.2169,6.2266,242000.0
2012-09-21 11:50:00,6.37,6.37,6.36,6.36,107400.0,6.2266,6.2266,6.2169,6.2169,107400.0
2012-09-21 12:00:00,6.36,6.37,6.36,6.36,101500.0,6.2169,6.2266,6.2169,6.2169,101500.0
2012-09-21 12:10:00,6.37,6.37,6.36,6.37,192600.0,6.2266,6.2266,6.2169,6.2266,192600.0
2012-09-21 12:20:00,6.37,6.37,6.36,6.37,211100.0,6.2266,6.2266,6.2169,6.2266,211100.0
2012-09-21 12:30:00,6.37,6.37,6.36,6.37,75400.0,6.2266,6.2266,6.2169,6.2266,75400.0
2012-09-21 12:40:00,6.37,6.39,6.36,6.38,221600.0,6.2266,6.2462,6.2169,6.2364,221600.0
2012-09-21 12:50:00,6.39,6.39,6.38,6.39,111000.0,6.2462,6.2462,6.2364,6.2462,111000.0
2012-09-21 13:00:00,6.39,6.4,6.38,6.4,158900.0,6.2462,6.256,6.2364,6.256,158900.0
2012-09-21 13:10:00,6.4,6.41,6.39,6.41,275100.0,6.256,6.2657,6.2462,6.2657,275100.0
2012-09-21 13:20:00,6.41,6.41,6.39,6.39,185300.0,6.2657,6.2657,6.2462,6.2462,185300.0
2012-09-21 13:30:00,6.39,6.42,6.38,6.4,668800.0,6.2462,6.2755,6.2364,6.256,668800.0
2012-09-21 13:40:00,6.41,6.41,6.4,6.41,82700.0,6.2657,6.2657,6.256,6.2657,82700.0
2012-09-21 13:50:00,6.41,6.41,6.4,6.4,75900.0,6.2657,6.2657,6.256,6.256,75900.0
2012-09-21 14:00:00,6.4,6.41,6.39,6.39,184500.0,6.256,6.2657,6.2462,6.2462,184500.0
2012-09-21 14:10:00,6.4,6.4,6.38,6.39,179800.0,6.256,6.256,6.2364,6.2462,179800.0
2012-09-21 14:20:00,6.39,6.39,6.37,6.37,701100.0,6.2462,6.2462,6.2266,6.2266,701100.0
2012-09-21 14:30:00,6.37,6.38,6.35,6.35,332900.0,6.2266,6.2364,6.2071,6.2071,332900.0
2012-09-21 14:40:00,6.35,6.36,6.35,6.36,279200.0,6.2071,6.2169,6.2071,6.2169,279200.0
2012-09-21 14:50:00,6.36,6.36,6.35,6.35,204500.0,6.2169,6.2169,6.2071,6.2071,204500.0
2012-09-21 15:00:00,6.35,6.36,6.32,6.33,839000.0,6.2071,6.2169,6.1778,6.1875,839000.0
2012-09-21 15:10:00,6.33,6.34,6.3,6.32,1614700.0,6.1875,6.1973,6.1582,6.1778,1614700.0
2012-09-21 15:20:00,6.32,6.32,6.31,6.32,424000.0,6.1778,6.1778,6.168,6.1778,424000.0
2012-09-21 15:30:00,6.31,6.33,6.31,6.33,718300.0,6.168,6.1875,6.168,6.1875,718300.0
2012-09-21 15:40:00,6.33,6.34,6.32,6.33,994300.0,6.1875,6.1973,6.1778,6.1875,994300.0
2012-09-21 15:50:00,6.33,6.36,6.33,6.36,3973900.0,6.1875,6.2169,6.1875,6.2169,3973900.0
2012-09-24 09:30:00,6.24,6.26,6.19,6.2,1115900.0,6.0996,6.1191,6.0507,6.0605,1115900.0
2012-09-24 09:40:00,6.2,6.24,6.18,6.2,1539700.0,6.0605,6.0996,6.0409,6.0605,1539700.0
2012-09-24 09:50:00,6.21,6.21,6.18,6.18,1092600.0,6.0702,6.0702,6.0409,6.0409,1092600.0
2012-09-24 10:00:00,6.19,6.19,6.16,6.17,843000.0,6.0507,6.0507,6.0214,6.0311,843000.0
2012-09-24 10:10:00,6.17,6.21,6.16,6.2,2968700.0,6.0311,6.0702,6.0214,6.0605,2968700.0
2012-09-24 10:20:00,6.19,6.2,6.18,6.18,290700.0,6.0507,6.0605,6.0409,6.0409,290700.0
2012-09-24 10:30:00,6.19,6.19,6.16,6.16,431400.0,6.0507,6.0507,6.0214,6.0214,431400.0
2012-09-24 10:40:00,6.16,6.17,6.13,6.13,1540800.0,6.0214,6.0311,5.992,5.992,1540800.0
2012-09-24 10:50:00,6.13,6.17,6.13,6.16,1220900.0,5.992,6.0311,5.992,6.0214,1220900.0
2012-09-24 11:00:00,6.16,6.16,6.14,6.16,848200.0,6.0214,6.0214,6.0018,6.0214,848200.0
2012-09-24 11:10:00,6.15,6.16,6.14,6.15,536200.0,6.0116,6.0214,6.0018,6.0116,536200.0
2012-09-24 11:20:00,6.14,6.15,6.14,6.15,143800.0,6.0018,6.0116,6.0018,6.0116,143800.0
2012-09-24 11:30:00,6.15,6.17,6.14,6.15,1056800.0,6.0116,6.0311,6.0018,6.0116,1056800.0
2012-09-24 11:40:00,6.15,6.16,6.14,6.15,276700.0,6.0116,6.0214,6.0018,6.0116,276700.0
2012-09-24 11:50:00,6.15,6.15,6.13,6.15,1111000.0,6.0116,6.0116,5.992,6.0116,1111000.0
2012-09-24 12:00:00,6.15,6.15,6.12,6.12,1281500.0,6.0116,6.0116,5.9823,5.9823,1281500.0
2012-09-24 12:10:00,6.13,6.13,6.11,6.11,599400.0,5.992,5.992,5.9725,5.9725,599400.0
2012-09-24 12:20:00,6.11,6.12,6.11,6.12,338700.0,5.9725,5.9823,5.9725,5.9823,338700.0
2012-09-24 12:30:00,6.12,6.14,6.11,6.14,1493000.0,5.9823,6.0018,5.9725,6.0018,1493000.0
2012-09-24 12:40:00,6.14,6.16,6.13,6.14,806600.0,6.0018,6.0214,5.992,6.0018,806600.0
2012-09-24 12:50:00,6.15,6.16,6.13,6.15,2109600.0,6.0116,6.0214,5.992,6.0116,2109600.0
2012-09-24 13:00:00,6.15,6.16,6.15,6.15,872600.0,6.0116,6.0214,6.0116,6.0116,872600.0
2012-09-24 13:10:00,6.15,6.16,6.14,6.16,830200.0,6.0116,6.0214,6.0018,6.0214,830200.0
2012-09-24 13:20:00,6.15,6.16,6.15,6.15,381300.0,6.0116,6.0214,6.0116,6.0116,381300.0
2012-09-24 13:30:00,6.16,6.16,6.14,6.16,478900.0,6.0214,6.0214,6.0018,6.0214,478900.0
2012-09-24 13:40:00,6.15,6.16,6.14,6.16,329200.0,6.0116,6.0214,6.0018,6.0214,329200.0
2012-09-24 13:50:00,6.16,6.17,6.15,6.16,1205300.0,6.0214,6.0311,6.0116,6.0214,1205300.0
2012-09-24 14:00:00,6.16,6.17,6.15,6.17,271800.0,6.0214,6.0311,6.0116,6.0311,271800.0
2012-09-24 14:10:00,6.17,6.2,6.16,6.2,703500.0,6.0311,6.0605,6.0214,6.0605,703500.0
2012-09-24 14:20:00,6.2,6.21,6.18,6.2,2209400.0,6.0605,6.0702,6.0409,6.0605,2209400.0
2012-09-24 14:30:00,6.19,6.2,6.19,6.2,316100.0,6.0507,6.0605,6.0507,6.0605,316100.0
2012-09-24 14:40:00,6.2,6.21,6.19,6.21,339300.0,6.0605,6.0702,6.0507,6.0702,339300.0
2012-09-24 14:50:00,6.21,6.24,6.21,6.24,497200.0,6.0702,6.0996,6.0702,6.0996,497200.0
2012-09-24 15:00:00,6.23,6.25,6.22,6.24,1455600.0,6.0898,6.1093,6.08,6.0996,1455600.0
2012-09-24 15:10:00,6.23,6.26,6.23,6.25,601500.0,6.0898,6.1191,6.0898,6.1093,601500.0
2012-09-24 15:20:00,6.26,6.26,6.24,6.25,655600.0,6.1191,6.1191,6.0996,6.1093,655600.0
2012-09-24 15:30:00,6.26,6.26,6.25,6.25,358100.0,6.1191,6.1191,6.1093,6.1093,358100.0
2012-09-24 15:40:00,6.26,6.26,6.24,6.24,632200.0,6.1191,6.1191,6.0996,6.0996,632200.0
2012-09-24 15:50:00,6.25,6.26,6.23,6.26,2042200.0,6.1093,6.1191,6.0898,6.1191,2042200.0
2012-09-25 09:30:00,6.35,6.36,6.29,6.32,696800.0,6.2071,6.2169,6.1484,6.1778,696800.0
2012-09-25 09:40:00,6.32,6.33,6.27,6.28,663800.0,6.1778,6.1875,6.1289,6.1387,663800.0
2012-09-25 09:50:00,6.28,6.28,6.24,6.25,334900.0,6.1387,6.1387,6.0996,6.1093,334900.0
2012-09-25 10:00:00,6.25,6.31,6.24,6.29,1581500.0,6.1093,6.168,6.0996,6.1484,1581500.0
2012-09-25 10:10:00,6.3,6.31,6.27,6.28,670000.0,6.1582,6.168,6.1289,6.1387,670000.0
2012-09-25 10:20:00,6.27,6.28,6.25,6.27,512000.0,6.1289,6.1387,6.1093,6.1289,512000.0
2012-09-25 10:30:00,6.27,6.29,6.26,6.29,294100.0,6.1289,6.1484,6.1191,6.1484,294100.0
2012-09-25 10:40:00,6.28,6.29,6.25,6.27,561300.0,6.1387,6.1484,6.1093,6.1289,561300.0
2012-09-25 10:50:00,6.27,6.27,6.26,6.26,119900.0,6.1289,6.1289,6.1191,6.1191,119900.0
2012-09-25 11:00:00,6.27,6.28,6.26,6.27,364500.0,6.1289,6.1387,6.1191,6.1289,364500.0
2012-09-25 11:10:00,6.26,6.27,6.26,6.27,226400.0,6.1191,6.1289,6.1191,6.1289,226400.0
2012-09-25 11:20:00,6.27,6.29,6.24,6.29,1061300.0,6.1289,6.1484,6.0996,6.1484,1061300.0
2012-09-25 11:30:00,6.29,6.32,6.28,6.32,725600.0,6.1484,6.1778,6.1387,6.1778,725600.0
2012-09-25 11:40:00,6.31,6.32,6.3,6.3,352000.0,6.168,6.1778,6.1582,6.1582,352000.0
2012-09-25 11:50:00,6.3,6.31,6.29,6.29,299000.0,6.1582,6.168,6.1484,6.1484,299000.0
2012-09-25 12:00:00,6.29,6.3,6.27,6.29,520700.0,6.1484,6.1582,6.1289,6.1484,520700.0
2012-09-25 12:10:00,6.29,6.31,6.26,6.26,1182100.0,6.1484,6.168,6.1191,6.1191,1182100.0
2012-09-25 12:20:00,6.27,6.28,6.26,6.27,334400.0,6.1289,6.1387,6.1191,6.1289,334400.0
2012-09-25 12:30:00,6.27,6.28,6.26,6.27,302000.0,6.1289,6.1387,6.1191,6.1289,302000.0
2012-09-25 12:40:00,6.27,6.27,6.21,6.22,897500.0,6.1289,6.1289,6.0702,6.08,897500.0
2012-09-25 12:50:00,6.21,6.23,6.21,6.23,244400.0,6.0702,6.0898,6.0702,6.0898,244400.0
2012-09-25 13:00:00,6.23,6.23,6.22,6.22,145600.0,6.0898,6.0898,6.08,6.08,145600.0
2012-09-25 13:10:00,6.22,6.23,6.22,6.22,81600.0,6.08,6.0898,6.08,6.08,81600.0
2012-09-25 13:20:00,6.22,6.23,6.2,6.22,340500.0,6.08,6.0898,6.0605,6.08,340500.0
2012-09-25 13:30:00,6.22,6.24,6.21,6.22,411400.0,6.08,6.0996,6.0702,6.08,411400.0
2012-09-25 13:40:00,6.22,6.23,6.21,6.23,430200.0,6.08,6.0898,6.0702,6.0898,430200.0
2012-09-25 13:50:00,6.23,6.23,6.22,6.23,150900.0,6.0898,6.0898,6.08,6.0898,150900.0
2012-09-25 14:00:00,6.23,6.25,6.21,6.23,1129500.0,6.0898,6.1093,6.0702,6.0898,1129500.0
2012-09-25 14:10:00,6.23,6.23,6.17,6.18,955500.0,6.0898,6.0898,6.0311,6.0409,955500.0
2012-09-25 14:20:00,6.18,6.19,6.18,6.18,172500.0,6.0409,6.0507,6.0409,6.0409,172500.0
2012-09-25 14:30:00,6.18,6.19,6.17,6.17,288900.0,6.0409,6.0507,6.0311,6.0311,288900.0
2012-09-25 14:40:00,6.17,6.18,6.15,6.16,786600.0,6.0311,6.0409,6.0116,6.0214,786600.0
2012-09-25 14:50:00,6.17,6.18,6.16,6.17,759900.0,6.0311,6.0409,6.0214,6.0311,759900.0
2012-09-25 15:00:00,6.17,6.17,6.13,6.14,633600.0,6.0311,6.0311,5.992,6.0018,633600.0
2012-09-25 15:10:00,6.14,6.14,6.09,6.11,5050900.0,6.0018,6.0018,5.9529,5.9725,5050900.0
2012-09-25 15:20:00,6.11,6.11,6.09,6.11,1953300.0,5.9725,5.9725,5.9529,5.9725,1953300.0
2012-09-25 15:30:00,6.11,6.15,6.1,6.11,2105700.0,5.9725,6.0116,5.9627,5.9725,2105700.0
2012-09-25 15:40:00,6.11,6.12,6.09,6.11,2216300.0,5.9725,5.9823,5.9529,5.9725,2216300.0
2012-09-25 15:50:00,6.11,6.12,6.09,6.1,3219700.0,5.9725,5.9823,5.9529,5.9627,3219700.0
2012-09-26 09:30:00,6.1,6.1,5.9,5.93,1837300.0,5.9627,5.9627,5.7672,5.7965,1837300.0
2012-09-26 09:40:00,5.93,5.96,5.92,5.96,1288900.0,5.7965,5.8259,5.7868,5.8259,1288900.0
2012-09-26 09:50:00,5.95,5.97,5.94,5.96,1268200.0,5.8161,5.8356,5.8063,5.8259,1268200.0
2012-09-26 10:00:00,5.96,5.96,5.93,5.93,1006200.0,5.8259,5.8259,5.7965,5.7965,1006200.0
2012-09-26 10:10:00,5.94,5.94,5.91,5.91,581000.0,5.8063,5.8063,5.777,5.777,581000.0
2012-09-26 10:20:00,5.91,5.92,5.87,5.88,1197100.0,5.777,5.7868,5.7379,5.7477,1197100.0
2012-09-26 10:30:00,5.88,5.91,5.87,5.91,2834100.0,5.7477,5.777,5.7379,5.777,2834100.0
2012-09-26 10:40:00,5.91,5.91,5.89,5.9,566700.0,5.777,5.777,5.7574,5.7672,566700.0
2012-09-26 10:50:00,5.9,5.94,5.89,5.91,979100.0,5.7672,5.8063,5.7574,5.777,979100.0
2012-09-26 11:00:00,5.91,5.92,5.9,5.92,236900.0,5.777,5.7868,5.7672,5.7868,236900.0
2012-09-26 11:10:00,5.92,5.95,5.9,5.95,1101000.0,5.7868,5.8161,5.7672,5.8161,1101000.0
2012-09-26 11:20:00,5.94,5.98,5.93,5.95,1437600.0,5.8063,5.8454,5.7965,5.8161,1437600.0
2012-09-26 11:30:00,5.95,5.95,5.94,5.95,275000.0,5.8161,5.8161,5.8063,5.8161,275000.0
2012-09-26 11:40:00,5.94,6.0,5.94,5.98,796700.0,5.8063,5.865,5.8063,5.8454,796700.0
2012-09-26 11:50:00,5.98,5.99,5.97,5.98,556300.0,5.8454,5.8552,5.8356,5.8454,556300.0
2012-09-26 12:00:00,5.98,6.08,5.97,6.06,1713300.0,5.8454,5.9432,5.8356,5.9236,1713300.0
2012-09-26 12:10:00,6.06,6.07,6.05,6.06,331900.0,5.9236,5.9334,5.9138,5.9236,331900.0
2012-09-26 12:20:00,6.05,6.06,6.05,6.05,204000.0,5.9138,5.9236,5.9138,5.9138,204000.0
2012-09-26 12:30:00,6.05,6.06,6.04,6.04,150600.0,5.9138,5.9236,5.9041,5.9041,150600.0
2012-09-26 12:40:00,6.04,6.05,6.02,6.03,267500.0,5.9041,5.9138,5.8845,5.8943,267500.0
2012-09-26 12:50:00,6.03,6.04,6.01,6.04,419100.0,5.8943,5.9041,5.8747,5.9041,419100.0
2012-09-26 13:00:00,6.04,6.04,6.02,6.02,386400.0,5.9041,5.9041,5.8845,5.8845,386400.0
2012-09-26 13:10:00,6.03,6.03,6.01,6.02,228200.0,5.8943,5.8943,5.8747,5.8845,228200.0
2012-09-26 13:20:00,6.02,6.06,6.01,6.03,962400.0,5.8845,5.9236,5.8747,5.8943,962400.0
2012-09-26 13:30:00,6.04,6.04,6.03,6.03,97500.0,5.9041,5.9041,5.8943,5.8943,97500.0
2012-09-26 13:40:00,6.04,6.04,6.01,6.01,242100.0,5.9041,5.9041,5.8747,5.8747,242100.0
2012-09-26 13:50:00,6.01,6.02,6.0,6.0,174200.0,5.8747,5.8845,5.865,5.865,174200.0
2012-09-26 14:00:00,6.0,6.02,6.0,6.0,439000.0,5.865,5.8845,5.865,5.865,439000.0
2012-09-26 14:10:00,6.01,6.01,6.0,6.01,404300.0,5.8747,5.8747,5.865,5.8747,404300.0
2012-09-26 14:20:00,6.01,6.02,5.99,6.0,859800.0,5.8747,5.8845,5.8552,5.865,859800.0
2012-09-26 14:30:00,6.0,6.0,5.98,5.98,333100.0,5.865,5.865,5.8454,5.8454,333100.0
2012-09-26 14:40:00,5.99,5.99,5.96,5.97,499700.0,5.8552,5.8552,5.8259,5.8356,499700.0
2012-09-26 14:50:00,5.96,5.97,5.94,5.95,520700.0,5.8259,5.8356,5.8063,5.8161,520700.0
2012-09-26 15:00:00,5.96,5.96,5.93,5.93,719700.0,5.8259,5.8259,5.7965,5.7965,719700.0
2012-09-26 15:10:00,5.93,5.94,5.91,5.93,1117000.0,5.7965,5.8063,5.777,5.7965,1117000.0
2012-09-26 15:20:00,5.93,5.94,5.92,5.92,494100.0,5.7965,5.8063,5.7868,5.7868,494100.0
2012-09-26 15:30:00,5.92,5.93,5.89,5.9,1328600.0,5.7868,5.7965,5.7574,5.7672,1328600.0
2012-09-26 15:40:00,5.89,5.9,5.88,5.9,1317900.0,5.7574,5.7672,5.7477,5.7672,1317900.0
2012-09-26 15:50:00,5.9,5.96,5.89,5.96,2633400.0,5.7672,5.8259,5.7574,5.8259,2633400.0
2012-09-27 09:30:00,6.01,6.07,5.9,5.93,1598800.0,5.8747,5.9334,5.7672,5.7965,1598800.0
2012-09-27 09:40:00,5.92,6.0,5.91,5.96,912500.0,5.7868,5.865,5.777,5.8259,912500.0
2012-09-27 09:50:00,5.97,5.98,5.93,5.96,1840200.0,5.8356,5.8454,5.7965,5.8259,1840200.0
2012-09-27 10:00:00,5.96,5.97,5.92,5.92,1253100.0,5.8259,5.8356,5.7868,5.7868,1253100.0
2012-09-27 10:10:00,5.92,5.98,5.91,5.96,1467000.0,5.7868,5.8454,5.777,5.8259,1467000.0
2012-09-27 10:20:00,5.95,5.97,5.95,5.96,535400.0,5.8161,5.8356,5.8161,5.8259,535400.0
2012-09-27 10:30:00,5.97,6.0,5.96,5.98,1166200.0,5.8356,5.865,5.8259,5.8454,1166200.0
2012-09-27 10:40:00,5.98,5.98,5.96,5.96,340100.0,5.8454,5.8454,5.8259,5.8259,340100.0
2012-09-27 10:50:00,5.96,6.0,5.95,5.97,2135400.0,5.8259,5.865,5.8161,5.8356,2135400.0
2012-09-27 11:00:00,5.97,5.99,5.96,5.97,335900.0,5.8356,5.8552,5.8259,5.8356,335900.0
2012-09-27 11:10:00,5.97,5.98,5.96,5.96,242600.0,5.8356,5.8454,5.8259,5.8259,242600.0
2012-09-27 11:20:00,5.96,5.98,5.95,5.97,578200.0,5.8259,5.8454,5.8161,5.8356,578200.0
2012-09-27 11:30:00,5.96,5.98,5.96,5.98,176600.0,5.8259,5.8454,5.8259,5.8454,176600.0
2012-09-27 11:40:00,5.98,5.99,5.97,5.97,175000.0,5.8454,5.8552,5.8356,5.8356,175000.0
2012-09-27 11:50:00,5.98,6.01,5.97,5.99,539600.0,5.8454,5.8747,5.8356,5.8552,539600.0
2012-09-27 12:00:00,5.99,6.02,5.98,6.02,558300.0,5.8552,5.8845,5.8454,5.8845,558300.0
2012-09-27 12:10:00,6.02,6.03,6.0,6.01,554900.0,5.8845,5.8943,5.865,5.8747,554900.0
2012-09-27 12:20:00,6.02,6.06,6.0,6.04,881500.0,5.8845,5.9236,5.865,5.9041,881500.0
2012-09-27 12:30:00,6.04,6.05,6.04,6.04,324700.0,5.9041,5.9138,5.9041,5.9041,324700.0
2012-09-27 12:40:00,6.04,6.04,6.02,6.04,224800.0,5.9041,5.9041,5.8845,5.9041,224800.0
2012-09-27 12:50:00,6.04,6.04,6.03,6.04,209600.0,5.9041,5.9041,5.8943,5.9041,209600.0
2012-09-27 13:00:00,6.04,6.04,6.0,6.0,457200.0,5.9041,5.9041,5.865,5.865,457200.0
2012-09-27 13:10:00,6.01,6.02,5.99,6.0,629800.0,5.8747,5.8845,5.8552,5.865,629800.0
2012-09-27 13:20:00,6.0,6.02,5.96,5.96,1043500.0,5.865,5.8845,5.8259,5.8259,1043500.0
2012-09-27 13:30:00,5.96,5.98,5.96,5.98,509700.0,5.8259,5.8454,5.8259,5.8454,509700.0
2012-09-27 13:40:00,5.98,6.0,5.97,5.97,775200.0,5.8454,5.865,5.8356,5.8356,775200.0
2012-09-27 13:50:00,5.98,5.98,5.95,5.95,523700.0,5.8454,5.8454,5.8161,5.8161,523700.0
2012-09-27 14:00:00,5.96,5.96,5.91,5.92,1159800.0,5.8259,5.8259,5.777,5.7868,1159800.0
2012-09-27 14:10:00,5.92,5.93,5.91,5.93,422400.0,5.7868,5.7965,5.777,5.7965,422400.0
2012-09-27 14:20:00,5.93,5.94,5.91,5.94,891500.0,5.7965,5.8063,5.777,5.8063,891500.0
2012-09-27 14:30:00,5.94,5.95,5.93,5.95,178300.0,5.8063,5.8161,5.7965,5.8161,178300.0
2012-09-27 14:40:00,5.95,5.96,5.94,5.94,645200.0,5.8161,5.8259,5.8063,5.8063,645200.0
2012-09-27 14:50:00,5.95,5.96,5.94,5.94,726900.0,5.8161,5.8259,5.8063,5.8063,726900.0
2012-09-27 15:00:00,5.95,5.95,5.93,5.94,401600.0,5.8161,5.8161,5.7965,5.8063,401600.0
2012-09-27 15:10:00,5.93,5.94,5.93,5.94,827300.0,5.7965,5.8063,5.7965,5.8063,827300.0
2012-09-27 15:20:00,5.94,5.94,5.93,5.94,623100.0,5.8063,5.8063,5.7965,5.8063,623100.0
2012-09-27 15:30:00,5.93,6.02,5.93,6.01,2598900.0,5.7965,5.8845,5.7965,5.8747,2598900.0
2012-09-27 15:40:00,6.02,6.03,5.99,6.02,2400200.0,5.8845,5.8943,5.8552,5.8845,2400200.0
2012-09-27 15:50:00,6.02,6.07,6.0,6.01,4154100.0,5.8845,5.9334,5.865,5.8747,4154100.0
2012-09-28 09:30:00,6.05,6.2,6.04,6.19,2854100.0,5.9138,6.0605,5.9041,6.0507,2854100.0
2012-09-28 09:40:00,6.2,6.24,6.12,6.21,3383300.0,6.0605,6.0996,5.9823,6.0702,3383300.0
2012-09-28 09:50:00,6.21,6.21,6.16,6.18,2529900.0,6.0702,6.0702,6.0214,6.0409,2529900.0
2012-09-28 10:00:00,6.18,6.19,6.16,6.18,2126400.0,6.0409,6.0507,6.0214,6.0409,2126400.0
2012-09-28 10:10:00,6.18,6.18,6.13,6.15,1707900.0,6.0409,6.0409,5.992,6.0116,1707900.0
2012-09-28 10:20:00,6.16,6.16,6.12,6.14,2076500.0,6.0214,6.0214,5.9823,6.0018,2076500.0
2012-09-28 10:30:00,6.15,6.16,6.13,6.14,1532100.0,6.0116,6.0214,5.992,6.0018,1532100.0
2012-09-28 10:40:00,6.14,6.15,6.13,6.14,848000.0,6.0018,6.0116,5.992,6.0018,848000.0
2012-09-28 10:50:00,6.14,6.15,6.13,6.14,660300.0,6.0018,6.0116,5.992,6.0018,660300.0
2012-09-28 11:00:00,6.14,6.14,6.09,6.12,1311300.0,6.0018,6.0018,5.9529,5.9823,1311300.0
2012-09-28 11:10:00,6.11,6.12,6.08,6.1,575500.0,5.9725,5.9823,5.9432,5.9627,575500.0
2012-09-28 11:20:00,6.09,6.1,6.07,6.08,378700.0,5.9529,5.9627,5.9334,5.9432,378700.0
2012-09-28 11:30:00,6.08,6.09,6.07,6.08,565000.0,5.9432,5.9529,5.9334,5.9432,565000.0
2012-09-28 11:40:00,6.07,6.08,6.04,6.06,636600.0,5.9334,5.9432,5.9041,5.9236,636600.0
2012-09-28 11:50:00,6.05,6.07,6.04,6.07,972100.0,5.9138,5.9334,5.9041,5.9334,972100.0
2012-09-28 12:00:00,6.06,6.12,6.06,6.11,647000.0,5.9236,5.9823,5.9236,5.9725,647000.0
2012-09-28 12:10:00,6.12,6.13,6.11,6.12,635500.0,5.9823,5.992,5.9725,5.9823,635500.0
2012-09-28 12:20:00,6.12,6.12,6.09,6.09,560700.0,5.9823,5.9823,5.9529,5.9529,560700.0
2012-09-28 12:30:00,6.1,6.11,6.09,6.1,544700.0,5.9627,5.9725,5.9529,5.9627,544700.0
2012-09-28 12:40:00,6.1,6.11,6.08,6.1,465300.0,5.9627,5.9725,5.9432,5.9627,465300.0
2012-09-28 12:50:00,6.09,6.11,6.09,6.11,355100.0,5.9529,5.9725,5.9529,5.9725,355100.0
2012-09-28 13:00:00,6.11,6.11,6.1,6.1,288600.0,5.9725,5.9725,5.9627,5.9627,288600.0
2012-09-28 13:10:00,6.11,6.11,6.08,6.08,155500.0,5.9725,5.9725,5.9432,5.9432,155500.0
2012-09-28 13:20:00,6.08,6.1,6.08,6.1,415000.0,5.9432,5.9627,5.9432,5.9627,415000.0
2012-09-28 13:30:00,6.1,6.12,6.09,6.12,230400.0,5.9627,5.9823,5.9529,5.9823,230400.0
2012-09-28 13:40:00,6.12,6.13,6.11,6.12,285900.0,5.9823,5.992,5.9725,5.9823,285900.0
2012-09-28 13:50:00,6.12,6.13,6.1,6.1,491300.0,5.9823,5.992,5.9627,5.9627,491300.0
2012-09-28 14:00:00,6.1,6.11,6.09,6.09,368300.0,5.9627,5.9725,5.9529,5.9529,368300.0
2012-09-28 14:10:00,6.1,6.1,6.08,6.08,195700.0,5.9627,5.9627,5.9432,5.9432,195700.0
2012-09-28 14:20:00,6.08,6.09,6.07,6.07,398600.0,5.9432,5.9529,5.9334,5.9334,398600.0
2012-09-28 14:30:00,6.08,6.08,6.05,6.05,338000.0,5.9432,5.9432,5.9138,5.9138,338000.0
2012-09-28 14:40:00,6.05,6.06,6.04,6.05,372900.0,5.9138,5.9236,5.9041,5.9138,372900.0
2012-09-28 14:50:00,6.05,6.06,6.04,6.04,243700.0,5.9138,5.9236,5.9041,5.9041,243700.0
2012-09-28 15:00:00,6.04,6.05,6.04,6.04,216800.0,5.9041,5.9138,5.9041,5.9041,216800.0
2012-09-28 15:10:00,6.04,6.05,6.02,6.02,1155900.0,5.9041,5.9138,5.8845,5.8845,1155900.0
2012-09-28 15:20:00,6.02,6.03,6.01,6.01,676400.0,5.8845,5.8943,5.8747,5.8747,676400.0
2012-09-28 15:30:00,6.01,6.02,5.98,5.99,835400.0,5.8747,5.8845,5.8454,5.8552,835400.0
2012-09-28 15:40:00,5.99,6.02,5.98,6.01,1064400.0,5.8552,5.8845,5.8454,5.8747,1064400.0
2012-09-28 15:50:00,6.01,6.01,5.97,5.99,3910100.0,5.8747,5.8747,5.8356,5.8552,3910100.0
2012-10-01 09:30:00,6.07,6.1,5.93,5.95,1026900.0,5.9334,5.9627,5.7965,5.8161,1026900.0
2012-10-01 09:40:00,5.96,5.97,5.93,5.96,622900.0,5.8259,5.8356,5.7965,5.8259,622900.0
2012-10-01 09:50:00,5.97,5.97,5.93,5.93,708300.0,5.8356,5.8356,5.7965,5.7965,708300.0
2012-10-01 10:00:00,5.94,6.01,5.94,5.95,1936200.0,5.8063,5.8747,5.8063,5.8161,1936200.0
2012-10-01 10:10:00,5.95,5.96,5.94,5.96,932300.0,5.8161,5.8259,5.8063,5.8259,932300.0
2012-10-01 10:20:00,5.96,5.96,5.93,5.93,1070300.0,5.8259,5.8259,5.7965,5.7965,1070300.0
2012-10-01 10:30:00,5.93,5.94,5.91,5.92,744500.0,5.7965,5.8063,5.777,5.7868,744500.0
2012-10-01 10:40:00,5.93,5.94,5.89,5.91,2267900.0,5.7965,5.8063,5.7574,5.777,2267900.0
2012-10-01 10:50:00,5.91,5.93,5.91,5.91,872400.0,5.777,5.7965,5.777,5.777,872400.0
2012-10-01 11:00:00,5.91,5.92,5.91,5.92,715400.0,5.777,5.7868,5.777,5.7868,715400.0
2012-10-01 11:10:00,5.92,5.92,5.9,5.9,511200.0,5.7868,5.7868,5.7672,5.7672,511200.0
2012-10-01 11:20:00,5.91,5.91,5.88,5.89,445900.0,5.777,5.777,5.7477,5.7574,445900.0
2012-10-01 11:30:00,5.89,5.89,5.86,5.86,693400.0,5.7574,5.7574,5.7281,5.7281,693400.0
2012-10-01 11:40:00,5.86,5.87,5.85,5.85,694500.0,5.7281,5.7379,5.7183,5.7183,694500.0
2012-10-01 11:50:00,5.86,5.86,5.81,5.81,717200.0,5.7281,5.7281,5.6792,5.6792,717200.0
2012-10-01 12:00:00,5.81,5.82,5.81,5.81,463600.0,5.6792,5.689,5.6792,5.6792,463600.0
2012-10-01 12:10:00,5.82,5.82,5.79,5.79,1102000.0,5.689,5.689,5.6597,5.6597,1102000.0
2012-10-01 12:20:00,5.8,5.82,5.78,5.82,1892100.0,5.6695,5.689,5.6499,5.689,1892100.0
2012-10-01 12:30:00,5.82,5.82,5.78,5.79,598100.0,5.689,5.689,5.6499,5.6597,598100.0
2012-10-01 12:40:00,5.79,5.79,5.75,5.75,814600.0,5.6597,5.6597,5.6206,5.6206,814600.0
2012-10-01 12:50:00,5.75,5.77,5.72,5.77,1538600.0,5.6206,5.6401,5.5913,5.6401,1538600.0
2012-10-01 13:00:00,5.77,5.78,5.75,5.76,640400.0,5.6401,5.6499,5.6206,5.6304,640400.0
2012-10-01 13:10:00,5.76,5.77,5.73,5.75,589400.0,5.6304,5.6401,5.601,5.6206,589400.0
2012-10-01 13:20:00,5.75,5.76,5.73,5.76,1576200.0,5.6206,5.6304,5.601,5.6304,1576200.0
2012-10-01 13:30:00,5.76,5.77,5.75,5.75,424300.0,5.6304,5.6401,5.6206,5.6206,424300.0
2012-10-01 13:40:00,5.75,5.76,5.75,5.76,455700.0,5.6206,5.6304,5.6206,5.6304,455700.0
2012-10-01 13:50:00,5.75,5.78,5.75,5.77,540200.0,5.6206,5.6499,5.6206,5.6401,540200.0
2012-10-01 14:00:00,5.77,5.77,5.76,5.77,236200.0,5.6401,5.6401,5.6304,5.6401,236200.0
2012-10-01 14:10:00,5.77,5.78,5.76,5.77,438000.0,5.6401,5.6499,5.6304,5.6401,438000.0
2012-10-01 14:20:00,5.78,5.78,5.75,5.75,894700.0,5.6499,5.6499,5.6206,5.6206,894700.0
2012-10-01 14:30:00,5.75,5.77,5.75,5.77,1678800.0,5.6206,5.6401,5.6206,5.6401,1678800.0
2012-10-01 14:40:00,5.77,5.78,5.76,5.78,1616300.0,5.6401,5.6499,5.6304,5.6499,1616300.0
2012-10-01 14:50:00,5.78,5.78,5.76,5.77,442100.0,5.6499,5.6499,5.6304,5.6401,442100.0
2012-10-01 15:00:00,5.77,5.77,5.76,5.77,295000.0,5.6401,5.6401,5.6304,5.6401,295000.0
2012-10-01 15:10:00,5.77,5.77,5.75,5.75,597000.0,5.6401,5.6401,5.6206,5.6206,597000.0
2012-10-01 15:20:00,5.75,5.76,5.72,5.75,1964400.0,5.6206,5.6304,5.5913,5.6206,1964400.0
2012-10-01 15:30:00,5.76,5.78,5.75,5.77,1316600.0,5.6304,5.6499,5.6206,5.6401,1316600.0
2012-10-01 15:40:00,5.77,5.77,5.75,5.76,1133300.0,5.6401,5.6401,5.6206,5.6304,1133300.0
2012-10-01 15:50:00,5.75,5.79,5.75,5.78,2583900.0,5.6206,5.6597,5.6206,5.6499,2583900.0
2012-10-02 09:30:00,5.81,5.83,5.77,5.79,925500.0,5.6792,5.6988,5.6401,5.6597,925500.0
2012-10-02 09:40:00,5.78,5.8,5.77,5.78,518100.0,5.6499,5.6695,5.6401,5.6499,518100.0
2012-10-02 09:50:00,5.78,5.8,5.75,5.79,2452500.0,5.6499,5.6695,5.6206,5.6597,2452500.0
2012-10-02 10:00:00,5.79,5.79,5.74,5.78,1267300.0,5.6597,5.6597,5.6108,5.6499,1267300.0
2012-10-02 10:10:00,5.79,5.83,5.78,5.81,1175800.0,5.6597,5.6988,5.6499,5.6792,1175800.0
2012-10-02 10:20:00,5.82,5.82,5.8,5.82,365900.0,5.689,5.689,5.6695,5.689,365900.0
2012-10-02 10:30:00,5.82,5.85,5.82,5.84,478700.0,5.689,5.7183,5.689,5.7086,478700.0
2012-10-02 10:40:00,5.83,5.84,5.81,5.82,406300.0,5.6988,5.7086,5.6792,5.689,406300.0
2012-10-02 10:50:00,5.81,5.82,5.77,5.79,678200.0,5.6792,5.689,5.6401,5.6597,678200.0
2012-10-02 11:00:00,5.79,5.8,5.79,5.8,547000.0,5.6597,5.6695,5.6597,5.6695,547000.0
2012-10-02 11:10:00,5.8,5.8,5.78,5.79,563300.0,5.6695,5.6695,5.6499,5.6597,563300.0
2012-10-02 11:20:00,5.79,5.79,5.77,5.77,360200.0,5.6597,5.6597,5.6401,5.6401,360200.0
2012-10-02 11:30:00,5.78,5.8,5.76,5.78,553000.0,5.6499,5.6695,5.6304,5.6499,553000.0
2012-10-02 11:40:00,5.77,5.78,5.75,5.78,287300.0,5.6401,5.6499,5.6206,5.6499,287300.0
2012-10-02 11:50:00,5.78,5.78,5.77,5.78,100400.0,5.6499,5.6499,5.6401,5.6499,100400.0
2012-10-02 12:00:00,5.77,5.79,5.77,5.78,204700.0,5.6401,5.6597,5.6401,5.6499,204700.0
2012-10-02 12:10:00,5.77,5.8,5.77,5.78,287300.0,5.6401,5.6695,5.6401,5.6499,287300.0
2012-10-02 12:20:00,5.78,5.79,5.78,5.79,66800.0,5.6499,5.6597,5.6499,5.6597,66800.0
2012-10-02 12:30:00,5.78,5.79,5.75,5.75,354200.0,5.6499,5.6597,5.6206,5.6206,354200.0
2012-10-02 12:40:00,5.75,5.79,5.75,5.77,529900.0,5.6206,5.6597,5.6206,5.6401,529900.0
2012-10-02 12:50:00,5.78,5.78,5.77,5.77,43800.0,5.6499,5.6499,5.6401,5.6401,43800.0
2012-10-02 13:00:00,5.78,5.78,5.77,5.78,63000.0,5.6499,5.6499,5.6401,5.6499,63000.0
2012-10-02 13:10:00,5.77,5.78,5.77,5.78,43000.0,5.6401,5.6499,5.6401,5.6499,43000.0
2012-10-02 13:20:00,5.77,5.78,5.77,5.78,38900.0,5.6401,5.6499,5.6401,5.6499,38900.0
2012-10-02 13:30:00,5.78,5.81,5.77,5.8,797900.0,5.6499,5.6792,5.6401,5.6695,797900.0
2012-10-02 13:40:00,5.79,5.81,5.79,5.8,201300.0,5.6597,5.6792,5.6597,5.6695,201300.0
2012-10-02 13:50:00,5.8,5.8,5.78,5.78,364100.0,5.6695,5.6695,5.6499,5.6499,364100.0
2012-10-02 14:00:00,5.78,5.8,5.78,5.79,253600.0,5.6499,5.6695,5.6499,5.6597,253600.0
2012-10-02 14:10:00,5.79,5.8,5.78,5.79,289200.0,5.6597,5.6695,5.6499,5.6597,289200.0
2012-10-02 14:20:00,5.79,5.79,5.77,5.77,130100.0,5.6597,5.6597,5.6401,5.6401,130100.0
2012-10-02 14:30:00,5.77,5.78,5.77,5.77,47500.0,5.6401,5.6499,5.6401,5.6401,47500.0
2012-10-02 14:40:00,5.77,5.78,5.75,5.77,1447300.0,5.6401,5.6499,5.6206,5.6401,1447300.0
2012-10-02 14:50:00,5.76,5.77,5.76,5.76,46400.0,5.6304,5.6401,5.6304,5.6304,46400.0
2012-10-02 15:00:00,5.77,5.79,5.76,5.79,319500.0,5.6401,5.6597,5.6304,5.6597,319500.0
2012-10-02 15:10:00,5.79,5.79,5.77,5.79,150800.0,5.6597,5.6597,5.6401,5.6597,150800.0
2012-10-02 15:20:00,5.79,5.8,5.78,5.79,185900.0,5.6597,5.6695,5.6499,5.6597,185900.0
2012-10-02 15:30:00,5.8,5.81,5.79,5.81,415600.0,5.6695,5.6792,5.6597,5.6792,415600.0
2012-10-02 15:40:00,5.81,5.84,5.8,5.83,599200.0,5.6792,5.7086,5.6695,5.6988,599200.0
2012-10-02 15:50:00,5.83,5.85,5.82,5.83,1315500.0,5.6988,5.7183,5.689,5.6988,1315500.0
2012-10-03 09:30:00,5.88,5.9,5.8,5.8,559200.0,5.7477,5.7672,5.6695,5.6695,559200.0
2012-10-03 09:40:00,5.8,5.85,5.78,5.81,633800.0,5.6695,5.7183,5.6499,5.6792,633800.0
2012-10-03 09:50:00,5.81,5.83,5.81,5.82,176400.0,5.6792,5.6988,5.6792,5.689,176400.0
2012-10-03 10:00:00,5.82,5.83,5.77,5.83,979600.0,5.689,5.6988,5.6401,5.6988,979600.0
2012-10-03 10:10:00,5.83,5.85,5.82,5.85,464500.0,5.6988,5.7183,5.689,5.7183,464500.0
2012-10-03 10:20:00,5.85,5.85,5.83,5.83,136300.0,5.7183,5.7183,5.6988,5.6988,136300.0
2012-10-03 10:30:00,5.83,5.84,5.8,5.82,435600.0,5.6988,5.7086,5.6695,5.689,435600.0
2012-10-03 10:40:00,5.82,5.82,5.78,5.79,515800.0,5.689,5.689,5.6499,5.6597,515800.0
2012-10-03 10:50:00,5.79,5.8,5.79,5.79,70700.0,5.6597,5.6695,5.6597,5.6597,70700.0
2012-10-03 11:00:00,5.79,5.81,5.79,5.81,241800.0,5.6597,5.6792,5.6597,5.6792,241800.0
2012-10-03 11:10:00,5.81,5.83,5.81,5.83,235700.0,5.6792,5.6988,5.6792,5.6988,235700.0
2012-10-03 11:20:00,5.82,5.83,5.82,5.83,143700.0,5.689,5.6988,5.689,5.6988,143700.0
2012-10-03 11:30:00,5.83,5.84,5.82,5.83,352800.0,5.6988,5.7086,5.689,5.6988,352800.0
2012-10-03 11:40:00,5.83,5.85,5.82,5.85,158300.0,5.6988,5.7183,5.689,5.7183,158300.0
2012-10-03 11:50:00,5.85,5.85,5.83,5.83,215600.0,5.7183,5.7183,5.6988,5.6988,215600.0
2012-10-03 12:00:00,5.84,5.84,5.83,5.83,168900.0,5.7086,5.7086,5.6988,5.6988,168900.0
2012-10-03 12:10:00,5.84,5.85,5.83,5.85,695800.0,5.7086,5.7183,5.6988,5.7183,695800.0
2012-10-03 12:20:00,5.85,5.85,5.84,5.85,92400.0,5.7183,5.7183,5.7086,5.7183,92400.0
2012-10-03 12:30:00,5.85,5.86,5.84,5.86,346900.0,5.7183,5.7281,5.7086,5.7281,346900.0
2012-10-03 12:40:00,5.86,5.86,5.85,5.86,108300.0,5.7281,5.7281,5.7183,5.7281,108300.0
2012-10-03 12:50:00,5.86,5.87,5.85,5.85,142300.0,5.7281,5.7379,5.7183,5.7183,142300.0
2012-10-03 13:00:00,5.86,5.86,5.85,5.85,35000.0,5.7281,5.7281,5.7183,5.7183,35000.0
2012-10-03 13:10:00,5.86,5.86,5.85,5.86,19700.0,5.7281,5.7281,5.7183,5.7281,19700.0
2012-10-03 13:20:00,5.86,5.86,5.84,5.85,148800.0,5.7281,5.7281,5.7086,5.7183,148800.0
2012-10-03 13:30:00,5.85,5.85,5.83,5.85,693600.0,5.7183,5.7183,5.6988,5.7183,693600.0
2012-10-03 13:40:00,5.85,5.87,5.83,5.86,714800.0,5.7183,5.7379,5.6988,5.7281,714800.0
2012-10-03 13:50:00,5.86,5.87,5.85,5.87,140100.0,5.7281,5.7379,5.7183,5.7379,140100.0
2012-10-03 14:00:00,5.86,5.87,5.85,5.86,253700.0,5.7281,5.7379,5.7183,5.7281,253700.0
2012-10-03 14:10:00,5.86,5.87,5.85,5.85,421800.0,5.7281,5.7379,5.7183,5.7183,421800.0
2012-10-03 14:20:00,5.85,5.86,5.83,5.83,385400.0,5.7183,5.7281,5.6988,5.6988,385400.0
2012-10-03 14:30:00,5.83,5.85,5.83,5.85,113900.0,5.6988,5.7183,5.6988,5.7183,113900.0
2012-10-03 14:40:00,5.85,5.85,5.84,5.85,36000.0,5.7183,5.7183,5.7086,5.7183,36000.0
2012-10-03 14:50:00,5.84,5.85,5.84,5.85,168600.0,5.7086,5.7183,5.7086,5.7183,168600.0
2012-10-03 15:00:00,5.85,5.85,5.83,5.83,145800.0,5.7183,5.7183,5.6988,5.6988,145800.0
2012-10-03 15:10:00,5.83,5.84,5.81,5.83,506400.0,5.6988,5.7086,5.6792,5.6988,506400.0
2012-10-03 15:20:00,5.83,5.85,5.82,5.84,458400.0,5.6988,5.7183,5.689,5.7086,458400.0
2012-10-03 15:30:00,5.83,5.84,5.82,5.83,351800.0,5.6988,5.7086,5.689,5.6988,351800.0
2012-10-03 15:40:00,5.83,5.84,5.83,5.83,187500.0,5.6988,5.7086,5.6988,5.6988,187500.0
2012-10-03 15:50:00,5.83,5.85,5.82,5.84,2125300.0,5.6988,5.7183,5.689,5.7086,2125300.0
2012-10-04 09:30:00,5.84,5.86,5.77,5.77,682000.0,5.7086,5.7281,5.6401,5.6401,682000.0
2012-10-04 09:40:00,5.78,5.79,5.77,5.79,344400.0,5.6499,5.6597,5.6401,5.6597,344400.0
2012-10-04 09:50:00,5.79,5.8,5.77,5.78,340100.0,5.6597,5.6695,5.6401,5.6499,340100.0
2012-10-04 10:00:00,5.78,5.83,5.78,5.82,354000.0,5.6499,5.6988,5.6499,5.689,354000.0
2012-10-04 10:10:00,5.83,5.85,5.83,5.83,330200.0,5.6988,5.7183,5.6988,5.6988,330200.0
2012-10-04 10:20:00,5.84,5.84,5.82,5.83,635500.0,5.7086,5.7086,5.689,5.6988,635500.0
2012-10-04 10:30:00,5.83,5.85,5.81,5.83,589600.0,5.6988,5.7183,5.6792,5.6988,589600.0
2012-10-04 10:40:00,5.83,5.84,5.83,5.83,113800.0,5.6988,5.7086,5.6988,5.6988,113800.0
2012-10-04 10:50:00,5.84,5.85,5.83,5.85,128900.0,5.7086,5.7183,5.6988,5.7183,128900.0
2012-10-04 11:00:00,5.84,5.87,5.83,5.84,1841900.0,5.7086,5.7379,5.6988,5.7086,1841900.0
2012-10-04 11:10:00,5.84,5.85,5.84,5.84,42600.0,5.7086,5.7183,5.7086,5.7086,42600.0
2012-10-04 11:20:00,5.84,5.85,5.83,5.83,192000.0,5.7086,5.7183,5.6988,5.6988,192000.0
2012-10-04 11:30:00,5.83,5.84,5.82,5.83,163800.0,5.6988,5.7086,5.689,5.6988,163800.0
2012-10-04 11:40:00,5.84,5.85,5.83,5.84,170000.0,5.7086,5.7183,5.6988,5.7086,170000.0
2012-10-04 11:50:00,5.85,5.85,5.84,5.84,34600.0,5.7183,5.7183,5.7086,5.7086,34600.0
2012-10-04 12:00:00,5.85,5.86,5.84,5.86,170600.0,5.7183,5.7281,5.7086,5.7281,170600.0
2012-10-04 12:10:00,5.86,5.87,5.86,5.86,183200.0,5.7281,5.7379,5.7281,5.7281,183200.0
2012-10-04 12:20:00,5.86,5.88,5.86,5.87,335800.0,5.7281,5.7477,5.7281,5.7379,335800.0
2012-10-04 12:30:00,5.86,5.87,5.85,5.85,845900.0,5.7281,5.7379,5.7183,5.7183,845900.0
2012-10-04 12:40:00,5.85,5.88,5.85,5.88,667500.0,5.7183,5.7477,5.7183,5.7477,667500.0
2012-10-04 12:50:00,5.88,5.88,5.87,5.87,58300.0,5.7477,5.7477,5.7379,5.7379,58300.0
2012-10-04 13:00:00,5.87,5.88,5.87,5.88,51600.0,5.7379,5.7477,5.7379,5.7477,51600.0
2012-10-04 13:10:00,5.88,5.88,5.87,5.88,28300.0,5.7477,5.7477,5.7379,5.7477,28300.0
2012-10-04 13:20:00,5.87,5.88,5.87,5.88,166800.0,5.7379,5.7477,5.7379,5.7477,166800.0
2012-10-04 13:30:00,5.88,5.88,5.87,5.88,45700.0,5.7477,5.7477,5.7379,5.7477,45700.0
2012-10-04 13:40:00,5.88,5.88,5.87,5.87,71300.0,5.7477,5.7477,5.7379,5.7379,71300.0
2012-10-04 13:50:00,5.88,5.88,5.85,5.86,466800.0,5.7477,5.7477,5.7183,5.7281,466800.0
2012-10-04 14:00:00,5.87,5.88,5.85,5.88,395500.0,5.7379,5.7477,5.7183,5.7477,395500.0
2012-10-04 14:10:00,5.88,5.88,5.87,5.88,46700.0,5.7477,5.7477,5.7379,5.7477,46700.0
2012-10-04 14:20:00,5.87,5.88,5.87,5.88,41600.0,5.7379,5.7477,5.7379,5.7477,41600.0
2012-10-04 14:30:00,5.88,5.88,5.87,5.88,55000.0,5.7477,5.7477,5.7379,5.7477,55000.0
2012-10-04 14:40:00,5.87,5.88,5.87,5.88,120900.0,5.7379,5.7477,5.7379,5.7477,120900.0
2012-10-04 14:50:00,5.88,5.88,5.86,5.88,198700.0,5.7477,5.7477,5.7281,5.7477,198700.0
2012-10-04 15:00:00,5.87,5.88,5.87,5.88,52700.0,5.7379,5.7477,5.7379,5.7477,52700.0
2012-10-04 15:10:00,5.88,5.89,5.87,5.88,227100.0,5.7477,5.7574,5.7379,5.7477,227100.0
2012-10-04 15:20:00,5.89,5.89,5.87,5.88,245700.0,5.7574,5.7574,5.7379,5.7477,245700.0
2012-10-04 15:30:00,5.88,5.89,5.87,5.89,606800.0,5.7477,5.7574,5.7379,5.7574,606800.0
2012-10-04 15:40:00,5.88,5.89,5.87,5.88,323500.0,5.7477,5.7574,5.7379,5.7477,323500.0
2012-10-04 15:50:00,5.88,5.89,5.86,5.88,1966800.0,5.7477,5.7574,5.7281,5.7477,1966800.0
2012-10-05 09:30:00,5.92,6.0,5.9,5.98,980100.0,5.7868,5.865,5.7672,5.8454,980100.0
2012-10-05 09:40:00,5.99,5.99,5.96,5.97,400400.0,5.8552,5.8552,5.8259,5.8356,400400.0
2012-10-05 09:50:00,5.97,6.0,5.97,5.98,1032200.0,5.8356,5.865,5.8356,5.8454,1032200.0
2012-10-05 10:00:00,5.98,6.01,5.98,5.99,584100.0,5.8454,5.8747,5.8454,5.8552,584100.0
2012-10-05 10:10:00,5.99,6.02,5.98,6.02,387400.0,5.8552,5.8845,5.8454,5.8845,387400.0
2012-10-05 10:20:00,6.02,6.02,6.0,6.02,310100.0,5.8845,5.8845,5.865,5.8845,310100.0
2012-10-05 10:30:00,6.02,6.03,6.01,6.01,505200.0,5.8845,5.8943,5.8747,5.8747,505200.0
2012-10-05 10:40:00,6.01,6.02,5.98,5.99,387600.0,5.8747,5.8845,5.8454,5.8552,387600.0
2012-10-05 10:50:00,5.99,6.0,5.98,5.99,194100.0,5.8552,5.865,5.8454,5.8552,194100.0
2012-10-05 11:00:00,6.0,6.0,5.98,5.99,157200.0,5.865,5.865,5.8454,5.8552,157200.0
2012-10-05 11:10:00,5.99,5.99,5.98,5.99,40700.0,5.8552,5.8552,5.8454,5.8552,40700.0
2012-10-05 11:20:00,5.99,5.99,5.96,5.96,379800.0,5.8552,5.8552,5.8259,5.8259,379800.0
2012-10-05 11:30:00,5.96,5.97,5.96,5.96,91600.0,5.8259,5.8356,5.8259,5.8259,91600.0
2012-10-05 11:40:00,5.96,5.97,5.94,5.96,257600.0,5.8259,5.8356,5.8063,5.8259,257600.0
2012-10-05 11:50:00,5.96,5.96,5.95,5.96,311400.0,5.8259,5.8259,5.8161,5.8259,311400.0
2012-10-05 12:00:00,5.96,5.97,5.95,5.95,221500.0,5.8259,5.8356,5.8161,5.8161,221500.0
2012-10-05 12:10:00,5.95,5.98,5.95,5.96,338300.0,5.8161,5.8454,5.8161,5.8259,338300.0
2012-10-05 12:20:00,5.96,5.97,5.96,5.97,28600.0,5.8259,5.8356,5.8259,5.8356,28600.0
2012-10-05 12:30:00,5.97,5.98,5.96,5.97,189800.0,5.8356,5.8454,5.8259,5.8356,189800.0
2012-10-05 12:40:00,5.97,5.98,5.97,5.98,92100.0,5.8356,5.8454,5.8356,5.8454,92100.0
2012-10-05 12:50:00,5.98,5.98,5.96,5.98,387000.0,5.8454,5.8454,5.8259,5.8454,387000.0
2012-10-05 13:00:00,5.98,5.98,5.97,5.97,27600.0,5.8454,5.8454,5.8356,5.8356,27600.0
2012-10-05 13:10:00,5.98,5.98,5.95,5.95,986900.0,5.8454,5.8454,5.8161,5.8161,986900.0
2012-10-05 13:20:00,5.96,5.96,5.94,5.95,131900.0,5.8259,5.8259,5.8063,5.8161,131900.0
2012-10-05 13:30:00,5.95,5.96,5.94,5.96,192200.0,5.8161,5.8259,5.8063,5.8259,192200.0
2012-10-05 13:40:00,5.96,5.96,5.93,5.94,1640700.0,5.8259,5.8259,5.7965,5.8063,1640700.0
2012-10-05 13:50:00,5.94,5.95,5.93,5.95,231900.0,5.8063,5.8161,5.7965,5.8161,231900.0
2012-10-05 14:00:00,5.94,5.95,5.94,5.95,69100.0,5.8063,5.8161,5.8063,5.8161,69100.0
2012-10-05 14:10:00,5.95,5.95,5.93,5.94,262700.0,5.8161,5.8161,5.7965,5.8063,262700.0
2012-10-05 14:20:00,5.95,5.95,5.94,5.94,133600.0,5.8161,5.8161,5.8063,5.8063,133600.0
2012-10-05 14:30:00,5.94,5.95,5.94,5.95,149900.0,5.8063,5.8161,5.8063,5.8161,149900.0
2012-10-05 14:40:00,5.95,5.95,5.93,5.93,176200.0,5.8161,5.8161,5.7965,5.7965,176200.0
2012-10-05 14:50:00,5.93,5.94,5.9,5.9,387700.0,5.7965,5.8063,5.7672,5.7672,387700.0
2012-10-05 15:00:00,5.91,5.92,5.9,5.92,220300.0,5.777,5.7868,5.7672,5.7868,220300.0
2012-10-05 15:10:00,5.92,5.92,5.89,5.9,319200.0,5.7868,5.7868,5.7574,5.7672,319200.0
2012-10-05 15:20:00,5.9,5.93,5.89,5.9,1153900.0,5.7672,5.7965,5.7574,5.7672,1153900.0
2012-10-05 15:30:00,5.9,5.91,5.85,5.86,910100.0,5.7672,5.777,5.7183,5.7281,910100.0
2012-10-05 15:40:00,5.86,5.87,5.85,5.87,827200.0,5.7281,5.7379,5.7183,5.7379,827200.0
2012-10-05 15:50:00,5.87,5.89,5.86,5.88,1386400.0,5.7379,5.7574,5.7281,5.7477,1386400.0
2012-10-08 09:30:00,5.84,5.86,5.8,5.86,562100.0,5.7086,5.7281,5.6695,5.7281,562100.0
2012-10-08 09:40:00,5.86,5.89,5.85,5.85,927300.0,5.7281,5.7574,5.7183,5.7183,927300.0
2012-10-08 09:50:00,5.85,5.89,5.85,5.88,388500.0,5.7183,5.7574,5.7183,5.7477,388500.0
2012-10-08 10:00:00,5.88,5.9,5.87,5.89,220600.0,5.7477,5.7672,5.7379,5.7574,220600.0
2012-10-08 10:10:00,5.89,5.89,5.87,5.88,145000.0,5.7574,5.7574,5.7379,5.7477,145000.0
2012-10-08 10:20:00,5.88,5.89,5.87,5.88,441200.0,5.7477,5.7574,5.7379,5.7477,441200.0
2012-10-08 10:30:00,5.87,5.87,5.86,5.87,89100.0,5.7379,5.7379,5.7281,5.7379,89100.0
2012-10-08 10:40:00,5.86,5.9,5.86,5.88,404100.0,5.7281,5.7672,5.7281,5.7477,404100.0
2012-10-08 10:50:00,5.89,5.89,5.87,5.87,84700.0,5.7574,5.7574,5.7379,5.7379,84700.0
2012-10-08 11:00:00,5.87,5.88,5.87,5.87,97100.0,5.7379,5.7477,5.7379,5.7379,97100.0
2012-10-08 11:10:00,5.87,5.88,5.85,5.85,251800.0,5.7379,5.7477,5.7183,5.7183,251800.0
2012-10-08 11:20:00,5.86,5.86,5.85,5.86,86200.0,5.7281,5.7281,5.7183,5.7281,86200.0
2012-10-08 11:30:00,5.86,5.86,5.85,5.85,59200.0,5.7281,5.7281,5.7183,5.7183,59200.0
2012-10-08 11:40:00,5.85,5.86,5.83,5.84,683200.0,5.7183,5.7281,5.6988,5.7086,683200.0
2012-10-08 11:50:00,5.85,5.85,5.84,5.85,23000.0,5.7183,5.7183,5.7086,5.7183,23000.0
2012-10-08 12:00:00,5.85,5.85,5.84,5.84,40200.0,5.7183,5.7183,5.7086,5.7086,40200.0
2012-10-08 12:10:00,5.84,5.85,5.84,5.85,91900.0,5.7086,5.7183,5.7086,5.7183,91900.0
2012-10-08 12:20:00,5.85,5.85,5.83,5.84,49300.0,5.7183,5.7183,5.6988,5.7086,49300.0
2012-10-08 12:30:00,5.83,5.84,5.83,5.83,46400.0,5.6988,5.7086,5.6988,5.6988,46400.0
2012-10-08 12:40:00,5.83,5.85,5.83,5.83,326100.0,5.6988,5.7183,5.6988,5.6988,326100.0
2012-10-08 12:50:00,5.83,5.84,5.83,5.83,28800.0,5.6988,5.7086,5.6988,5.6988,28800.0
2012-10-08 13:00:00,5.83,5.85,5.83,5.85,352500.0,5.6988,5.7183,5.6988,5.7183,352500.0
2012-10-08 13:10:00,5.85,5.85,5.84,5.85,24300.0,5.7183,5.7183,5.7086,5.7183,24300.0
2012-10-08 13:20:00,5.85,5.85,5.84,5.84,65600.0,5.7183,5.7183,5.7086,5.7086,65600.0
2012-10-08 13:30:00,5.85,5.86,5.84,5.86,191500.0,5.7183,5.7281,5.7086,5.7281,191500.0
2012-10-08 13:40:00,5.86,5.88,5.85,5.87,587300.0,5.7281,5.7477,5.7183,5.7379,587300.0
2012-10-08 13:50:00,5.86,5.87,5.85,5.85,161100.0,5.7281,5.7379,5.7183,5.7183,161100.0
2012-10-08 14:00:00,5.85,5.86,5.83,5.83,388600.0,5.7183,5.7281,5.6988,5.6988,388600.0
2012-10-08 14:10:00,5.83,5.84,5.83,5.83,45600.0,5.6988,5.7086,5.6988,5.6988,45600.0
2012-10-08 14:20:00,5.83,5.84,5.82,5.82,131200.0,5.6988,5.7086,5.689,5.689,131200.0
2012-10-08 14:30:00,5.82,5.83,5.82,5.82,34600.0,5.689,5.6988,5.689,5.689,34600.0
2012-10-08 14:40:00,5.82,5.83,5.81,5.82,350600.0,5.689,5.6988,5.6792,5.689,350600.0
2012-10-08 14:50:00,5.81,5.82,5.81,5.81,71700.0,5.6792,5.689,5.6792,5.6792,71700.0
2012-10-08 15:00:00,5.82,5.84,5.81,5.83,873500.0,5.689,5.7086,5.6792,5.6988,873500.0
2012-10-08 15:10:00,5.83,5.84,5.82,5.83,146600.0,5.6988,5.7086,5.689,5.6988,146600.0
2012-10-08 15:20:00,5.83,5.84,5.83,5.83,168300.0,5.6988,5.7086,5.6988,5.6988,168300.0
2012-10-08 15:30:00,5.84,5.84,5.83,5.84,132900.0,5.7086,5.7086,5.6988,5.7086,132900.0
2012-10-08 15:40:00,5.83,5.84,5.83,5.84,173500.0,5.6988,5.7086,5.6988,5.7086,173500.0
2012-10-08 15:50:00,5.83,5.87,5.83,5.85,1748600.0,5.6988,5.7379,5.6988,5.7183,1748600.0
2012-10-09 09:30:00,5.83,5.85,5.8,5.83,303100.0,5.6988,5.7183,5.6695,5.6988,303100.0
2012-10-09 09:40:00,5.83,5.86,5.81,5.81,350500.0,5.6988,5.7281,5.6792,5.6792,350500.0
2012-10-09 09:50:00,5.81,5.84,5.81,5.82,280700.0,5.6792,5.7086,5.6792,5.689,280700.0
2012-10-09 10:00:00,5.82,5.85,5.82,5.84,368900.0,5.689,5.7183,5.689,5.7086,368900.0
2012-10-09 10:10:00,5.84,5.84,5.83,5.83,97400.0,5.7086,5.7086,5.6988,5.6988,97400.0
2012-10-09 10:20:00,5.83,5.84,5.8,5.8,254600.0,5.6988,5.7086,5.6695,5.6695,254600.0
2012-10-09 10:30:00,5.8,5.81,5.78,5.79,410200.0,5.6695,5.6792,5.6499,5.6597,410200.0
2012-10-09 10:40:00,5.79,5.79,5.75,5.75,490800.0,5.6597,5.6597,5.6206,5.6206,490800.0
2012-10-09 10:50:00,5.75,5.76,5.73,5.73,576100.0,5.6206,5.6304,5.601,5.601,576100.0
2012-10-09 11:00:00,5.74,5.75,5.72,5.74,467200.0,5.6108,5.6206,5.5913,5.6108,467200.0
2012-10-09 11:10:00,5.74,5.75,5.72,5.72,452700.0,5.6108,5.6206,5.5913,5.5913,452700.0
2012-10-09 11:20:00,5.73,5.73,5.7,5.71,854700.0,5.601,5.601,5.5717,5.5815,854700.0
2012-10-09 11:30:00,5.71,5.72,5.71,5.72,164600.0,5.5815,5.5913,5.5815,5.5913,164600.0
2012-10-09 11:40:00,5.72,5.72,5.71,5.71,213900.0,5.5913,5.5913,5.5815,5.5815,213900.0
2012-10-09 11:50:00,5.71,5.72,5.71,5.71,172100.0,5.5815,5.5913,5.5815,5.5815,172100.0
2012-10-09 12:00:00,5.71,5.72,5.71,5.72,101800.0,5.5815,5.5913,5.5815,5.5913,101800.0
2012-10-09 12:10:00,5.71,5.74,5.71,5.74,817700.0,5.5815,5.6108,5.5815,5.6108,817700.0
2012-10-09 12:20:00,5.74,5.74,5.73,5.74,86500.0,5.6108,5.6108,5.601,5.6108,86500.0
2012-10-09 12:30:00,5.74,5.74,5.73,5.74,125100.0,5.6108,5.6108,5.601,5.6108,125100.0
2012-10-09 12:40:00,5.74,5.74,5.73,5.74,73700.0,5.6108,5.6108,5.601,5.6108,73700.0
2012-10-09 12:50:00,5.73,5.77,5.73,5.75,1048600.0,5.601,5.6401,5.601,5.6206,1048600.0
2012-10-09 13:00:00,5.75,5.75,5.74,5.75,46000.0,5.6206,5.6206,5.6108,5.6206,46000.0
2012-10-09 13:10:00,5.75,5.76,5.74,5.75,381000.0,5.6206,5.6304,5.6108,5.6206,381000.0
2012-10-09 13:20:00,5.75,5.76,5.75,5.75,192800.0,5.6206,5.6304,5.6206,5.6206,192800.0
2012-10-09 13:30:00,5.75,5.76,5.75,5.75,219600.0,5.6206,5.6304,5.6206,5.6206,219600.0
2012-10-09 13:40:00,5.75,5.76,5.75,5.75,137200.0,5.6206,5.6304,5.6206,5.6206,137200.0
2012-10-09 13:50:00,5.76,5.76,5.75,5.75,146000.0,5.6304,5.6304,5.6206,5.6206,146000.0
2012-10-09 14:00:00,5.75,5.76,5.75,5.75,182100.0,5.6206,5.6304,5.6206,5.6206,182100.0
2012-10-09 14:10:00,5.75,5.78,5.75,5.78,460300.0,5.6206,5.6499,5.6206,5.6499,460300.0
2012-10-09 14:20:00,5.77,5.78,5.77,5.78,75300.0,5.6401,5.6499,5.6401,5.6499,75300.0
2012-10-09 14:30:00,5.77,5.78,5.76,5.77,176800.0,5.6401,5.6499,5.6304,5.6401,176800.0
2012-10-09 14:40:00,5.77,5.77,5.75,5.77,664000.0,5.6401,5.6401,5.6206,5.6401,664000.0
2012-10-09 14:50:00,5.77,5.79,5.76,5.79,380900.0,5.6401,5.6597,5.6304,5.6597,380900.0
2012-10-09 15:00:00,5.79,5.8,5.78,5.78,371800.0,5.6597,5.6695,5.6499,5.6499,371800.0
2012-10-09 15:10:00,5.78,5.79,5.77,5.78,472100.0,5.6499,5.6597,5.6401,5.6499,472100.0
2012-10-09 15:20:00,5.77,5.78,5.76,5.76,474900.0,5.6401,5.6499,5.6304,5.6304,474900.0
2012-10-09 15:30:00,5.77,5.77,5.76,5.76,242000.0,5.6401,5.6401,5.6304,5.6304,242000.0
2012-10-09 15:40:00,5.77,5.78,5.75,5.77,1339500.0,5.6401,5.6499,5.6206,5.6401,1339500.0
2012-10-09 15:50:00,5.76,5.77,5.74,5.76,2079200.0,5.6304,5.6401,5.6108,5.6304,2079200.0
2012-10-10 09:30:00,5.79,5.8,5.64,5.67,1780300.0,5.6597,5.6695,5.5131,5.5424,1780300.0
2012-10-10 09:40:00,5.67,5.77,5.65,5.75,585800.0,5.5424,5.6401,5.5228,5.6206,585800.0
2012-10-10 09:50:00,5.75,5.77,5.7,5.72,311400.0,5.6206,5.6401,5.5717,5.5913,311400.0
2012-10-10 10:00:00,5.71,5.75,5.71,5.74,253900.0,5.5815,5.6206,5.5815,5.6108,253900.0
2012-10-10 10:10:00,5.74,5.75,5.71,5.73,768100.0,5.6108,5.6206,5.5815,5.601,768100.0
2012-10-10 10:20:00,5.73,5.77,5.72,5.77,371800.0,5.601,5.6401,5.5913,5.6401,371800.0
2012-10-10 10:30:00,5.77,5.79,5.74,5.75,933800.0,5.6401,5.6597,5.6108,5.6206,933800.0
2012-10-10 10:40:00,5.75,5.75,5.71,5.74,1170300.0,5.6206,5.6206,5.5815,5.6108,1170300.0
2012-10-10 10:50:00,5.74,5.75,5.73,5.74,524100.0,5.6108,5.6206,5.601,5.6108,524100.0
2012-10-10 11:00:00,5.74,5.76,5.74,5.75,452500.0,5.6108,5.6304,5.6108,5.6206,452500.0
2012-10-10 11:10:00,5.75,5.76,5.74,5.75,139400.0,5.6206,5.6304,5.6108,5.6206,139400.0
2012-10-10 11:20:00,5.75,5.75,5.74,5.75,270400.0,5.6206,5.6206,5.6108,5.6206,270400.0
2012-10-10 11:30:00,5.75,5.76,5.74,5.75,239000.0,5.6206,5.6304,5.6108,5.6206,239000.0
2012-10-10 11:40:00,5.74,5.76,5.74,5.76,183000.0,5.6108,5.6304,5.6108,5.6304,183000.0
2012-10-10 11:50:00,5.75,5.76,5.74,5.76,352400.0,5.6206,5.6304,5.6108,5.6304,352400.0
2012-10-10 12:00:00,5.75,5.76,5.75,5.76,81100.0,5.6206,5.6304,5.6206,5.6304,81100.0
2012-10-10 12:10:00,5.76,5.77,5.74,5.75,276900.0,5.6304,5.6401,5.6108,5.6206,276900.0
2012-10-10 12:20:00,5.75,5.75,5.74,5.75,114400.0,5.6206,5.6206,5.6108,5.6206,114400.0
2012-10-10 12:30:00,5.74,5.75,5.72,5.72,309600.0,5.6108,5.6206,5.5913,5.5913,309600.0
2012-10-10 12:40:00,5.72,5.73,5.72,5.72,84700.0,5.5913,5.601,5.5913,5.5913,84700.0
2012-10-10 12:50:00,5.73,5.73,5.72,5.73,77100.0,5.601,5.601,5.5913,5.601,77100.0
2012-10-10 13:00:00,5.73,5.73,5.71,5.73,206000.0,5.601,5.601,5.5815,5.601,206000.0
2012-10-10 13:10:00,5.73,5.74,5.73,5.73,154100.0,5.601,5.6108,5.601,5.601,154100.0
2012-10-10 13:20:00,5.74,5.75,5.72,5.73,921800.0,5.6108,5.6206,5.5913,5.601,921800.0
2012-10-10 13:30:00,5.73,5.74,5.73,5.74,70200.0,5.601,5.6108,5.601,5.6108,70200.0
2012-10-10 13:40:00,5.74,5.74,5.73,5.73,40600.0,5.6108,5.6108,5.601,5.601,40600.0
2012-10-10 13:50:00,5.74,5.74,5.73,5.74,43200.0,5.6108,5.6108,5.601,5.6108,43200.0
2012-10-10 14:00:00,5.74,5.78,5.73,5.76,426700.0,5.6108,5.6499,5.601,5.6304,426700.0
2012-10-10 14:10:00,5.77,5.77,5.76,5.77,47100.0,5.6401,5.6401,5.6304,5.6401,47100.0
2012-10-10 14:20:00,5.77,5.77,5.74,5.75,606800.0,5.6401,5.6401,5.6108,5.6206,606800.0
2012-10-10 14:30:00,5.76,5.77,5.74,5.74,237400.0,5.6304,5.6401,5.6108,5.6108,237400.0
2012-10-10 14:40:00,5.74,5.75,5.73,5.73,105600.0,5.6108,5.6206,5.601,5.601,105600.0
2012-10-10 14:50:00,5.73,5.74,5.73,5.73,45700.0,5.601,5.6108,5.601,5.601,45700.0
2012-10-10 15:00:00,5.73,5.74,5.73,5.73,119300.0,5.601,5.6108,5.601,5.601,119300.0
2012-10-10 15:10:00,5.73,5.75,5.73,5.73,305300.0,5.601,5.6206,5.601,5.601,305300.0
2012-10-10 15:20:00,5.73,5.74,5.72,5.73,365000.0,5.601,5.6108,5.5913,5.601,365000.0
2012-10-10 15:30:00,5.73,5.74,5.7,5.72,1347300.0,5.601,5.6108,5.5717,5.5913,1347300.0
2012-10-10 15:40:00,5.73,5.74,5.72,5.74,343200.0,5.601,5.6108,5.5913,5.6108,343200.0
2012-10-10 15:50:00,5.74,5.76,5.73,5.76,1363100.0,5.6108,5.6304,5.601,5.6304,1363100.0
2012-10-11 09:30:00,5.77,5.79,5.72,5.75,856600.0,5.6401,5.6597,5.5913,5.6206,856600.0
2012-10-11 09:40:00,5.75,5.76,5.67,5.71,830400.0,5.6206,5.6304,5.5424,5.5815,830400.0
2012-10-11 09:50:00,5.7,5.74,5.7,5.74,2170500.0,5.5717,5.6108,5.5717,5.6108,2170500.0
2012-10-11 10:00:00,5.74,5.79,5.73,5.77,1596700.0,5.6108,5.6597,5.601,5.6401,1596700.0
2012-10-11 10:10:00,5.77,5.77,5.73,5.75,929300.0,5.6401,5.6401,5.601,5.6206,929300.0
2012-10-11 10:20:00,5.75,5.78,5.74,5.75,898000.0,5.6206,5.6499,5.6108,5.6206,898000.0
2012-10-11 10:30:00,5.75,5.76,5.75,5.76,140400.0,5.6206,5.6304,5.6206,5.6304,140400.0
2012-10-11 10:40:00,5.75,5.79,5.75,5.79,543600.0,5.6206,5.6597,5.6206,5.6597,543600.0
2012-10-11 10:50:00,5.79,5.79,5.77,5.77,204500.0,5.6597,5.6597,5.6401,5.6401,204500.0
2012-10-11 11:00:00,5.77,5.78,5.75,5.75,150900.0,5.6401,5.6499,5.6206,5.6206,150900.0
2012-10-11 11:10:00,5.75,5.76,5.74,5.75,142100.0,5.6206,5.6304,5.6108,5.6206,142100.0
2012-10-11 11:20:00,5.75,5.75,5.72,5.75,1447400.0,5.6206,5.6206,5.5913,5.6206,1447400.0
2012-10-11 11:30:00,5.74,5.75,5.71,5.71,750500.0,5.6108,5.6206,5.5815,5.5815,750500.0
2012-10-11 11:40:00,5.71,5.72,5.71,5.71,249800.0,5.5815,5.5913,5.5815,5.5815,249800.0
2012-10-11 11:50:00,5.71,5.72,5.68,5.71,1596600.0,5.5815,5.5913,5.5522,5.5815,1596600.0
2012-10-11 12:00:00,5.71,5.72,5.7,5.71,227500.0,5.5815,5.5913,5.5717,5.5815,227500.0
2012-10-11 12:10:00,5.72,5.76,5.71,5.75,692700.0,5.5913,5.6304,5.5815,5.6206,692700.0
2012-10-11 12:20:00,5.75,5.75,5.72,5.72,467000.0,5.6206,5.6206,5.5913,5.5913,467000.0
2012-10-11 12:30:00,5.73,5.77,5.72,5.75,1038900.0,5.601,5.6401,5.5913,5.6206,1038900.0
2012-10-11 12:40:00,5.75,5.76,5.74,5.75,487700.0,5.6206,5.6304,5.6108,5.6206,487700.0
2012-10-11 12:50:00,5.75,5.77,5.75,5.77,98400.0,5.6206,5.6401,5.6206,5.6401,98400.0
2012-10-11 13:00:00,5.77,5.77,5.75,5.76,273200.0,5.6401,5.6401,5.6206,5.6304,273200.0
2012-10-11 13:10:00,5.76,5.77,5.75,5.75,206800.0,5.6304,5.6401,5.6206,5.6206,206800.0
2012-10-11 13:20:00,5.75,5.76,5.75,5.75,71600.0,5.6206,5.6304,5.6206,5.6206,71600.0
2012-10-11 13:30:00,5.75,5.76,5.72,5.75,791000.0,5.6206,5.6304,5.5913,5.6206,791000.0
2012-10-11 13:40:00,5.74,5.75,5.73,5.74,154500.0,5.6108,5.6206,5.601,5.6108,154500.0
2012-10-11 13:50:00,5.74,5.75,5.73,5.74,221400.0,5.6108,5.6206,5.601,5.6108,221400.0
2012-10-11 14:00:00,5.73,5.75,5.73,5.75,272300.0,5.601,5.6206,5.601,5.6206,272300.0
2012-10-11 14:10:00,5.75,5.79,5.74,5.77,900800.0,5.6206,5.6597,5.6108,5.6401,900800.0
2012-10-11 14:20:00,5.77,5.78,5.76,5.78,229000.0,5.6401,5.6499,5.6304,5.6499,229000.0
2012-10-11 14:30:00,5.78,5.79,5.75,5.77,874500.0,5.6499,5.6597,5.6206,5.6401,874500.0
2012-10-11 14:40:00,5.76,5.77,5.76,5.77,114900.0,5.6304,5.6401,5.6304,5.6401,114900.0
2012-10-11 14:50:00,5.76,5.77,5.76,5.76,156100.0,5.6304,5.6401,5.6304,5.6304,156100.0
2012-10-11 15:00:00,5.76,5.77,5.75,5.75,173600.0,5.6304,5.6401,5.6206,5.6206,173600.0
2012-10-11 15:10:00,5.75,5.77,5.75,5.77,239000.0,5.6206,5.6401,5.6206,5.6401,239000.0
2012-10-11 15:20:00,5.76,5.78,5.76,5.78,219100.0,5.6304,5.6499,5.6304,5.6499,219100.0
2012-10-11 15:30:00,5.78,5.78,5.75,5.75,700900.0,5.6499,5.6499,5.6206,5.6206,700900.0
2012-10-11 15:40:00,5.75,5.76,5.75,5.75,510000.0,5.6206,5.6304,5.6206,5.6206,510000.0
2012-10-11 15:50:00,5.75,5.77,5.74,5.75,1403900.0,5.6206,5.6401,5.6108,5.6206,1403900.0
2012-10-12 09:30:00,5.76,5.8,5.69,5.75,673900.0,5.6304,5.6695,5.5619,5.6206,673900.0
2012-10-12 09:40:00,5.74,5.78,5.68,5.72,585900.0,5.6108,5.6499,5.5522,5.5913,585900.0
2012-10-12 09:50:00,5.72,5.77,5.71,5.76,391600.0,5.5913,5.6401,5.5815,5.6304,391600.0
2012-10-12 10:00:00,5.77,5.77,5.72,5.72,440700.0,5.6401,5.6401,5.5913,5.5913,440700.0
2012-10-12 10:10:00,5.72,5.75,5.72,5.73,598000.0,5.5913,5.6206,5.5913,5.601,598000.0
2012-10-12 10:20:00,5.74,5.74,5.69,5.69,1027500.0,5.6108,5.6108,5.5619,5.5619,1027500.0
2012-10-12 10:30:00,5.69,5.7,5.65,5.69,2169800.0,5.5619,5.5717,5.5228,5.5619,2169800.0
2012-10-12 10:40:00,5.69,5.7,5.67,5.67,1039800.0,5.5619,5.5717,5.5424,5.5424,1039800.0
2012-10-12 10:50:00,5.68,5.69,5.66,5.69,267600.0,5.5522,5.5619,5.5326,5.5619,267600.0
2012-10-12 11:00:00,5.69,5.69,5.67,5.68,646200.0,5.5619,5.5619,5.5424,5.5522,646200.0
2012-10-12 11:10:00,5.69,5.69,5.67,5.67,188500.0,5.5619,5.5619,5.5424,5.5424,188500.0
2012-10-12 11:20:00,5.67,5.68,5.67,5.67,142900.0,5.5424,5.5522,5.5424,5.5424,142900.0
2012-10-12 11:30:00,5.67,5.68,5.65,5.65,322600.0,5.5424,5.5522,5.5228,5.5228,322600.0
2012-10-12 11:40:00,5.65,5.66,5.65,5.65,74900.0,5.5228,5.5326,5.5228,5.5228,74900.0
2012-10-12 11:50:00,5.65,5.67,5.65,5.67,160500.0,5.5228,5.5424,5.5228,5.5424,160500.0
2012-10-12 12:00:00,5.67,5.68,5.66,5.67,484600.0,5.5424,5.5522,5.5326,5.5424,484600.0
2012-10-12 12:10:00,5.67,5.67,5.65,5.66,615700.0,5.5424,5.5424,5.5228,5.5326,615700.0
2012-10-12 12:20:00,5.66,5.66,5.65,5.66,61800.0,5.5326,5.5326,5.5228,5.5326,61800.0
2012-10-12 12:30:00,5.66,5.67,5.65,5.66,212200.0,5.5326,5.5424,5.5228,5.5326,212200.0
2012-10-12 12:40:00,5.66,5.66,5.65,5.66,58700.0,5.5326,5.5326,5.5228,5.5326,58700.0
2012-10-12 12:50:00,5.66,5.66,5.65,5.66,76900.0,5.5326,5.5326,5.5228,5.5326,76900.0
2012-10-12 13:00:00,5.66,5.66,5.65,5.66,40300.0,5.5326,5.5326,5.5228,5.5326,40300.0
2012-10-12 13:10:00,5.66,5.66,5.65,5.66,55300.0,5.5326,5.5326,5.5228,5.5326,55300.0
2012-10-12 13:20:00,5.66,5.66,5.64,5.65,440500.0,5.5326,5.5326,5.5131,5.5228,440500.0
2012-10-12 13:30:00,5.64,5.65,5.63,5.64,672300.0,5.5131,5.5228,5.5033,5.5131,672300.0
2012-10-12 13:40:00,5.64,5.64,5.63,5.64,69500.0,5.5131,5.5131,5.5033,5.5131,69500.0
2012-10-12 13:50:00,5.64,5.65,5.63,5.64,402600.0,5.5131,5.5228,5.5033,5.5131,402600.0
2012-10-12 14:00:00,5.64,5.65,5.63,5.64,266800.0,5.5131,5.5228,5.5033,5.5131,266800.0
2012-10-12 14:10:00,5.64,5.64,5.63,5.64,63500.0,5.5131,5.5131,5.5033,5.5131,63500.0
2012-10-12 14:20:00,5.64,5.65,5.63,5.65,163100.0,5.5131,5.5228,5.5033,5.5228,163100.0
2012-10-12 14:30:00,5.65,5.65,5.64,5.65,123800.0,5.5228,5.5228,5.5131,5.5228,123800.0
2012-10-12 14:40:00,5.65,5.65,5.64,5.65,62700.0,5.5228,5.5228,5.5131,5.5228,62700.0
2012-10-12 14:50:00,5.65,5.66,5.64,5.66,142400.0,5.5228,5.5326,5.5131,5.5326,142400.0
2012-10-12 15:00:00,5.66,5.66,5.63,5.64,519700.0,5.5326,5.5326,5.5033,5.5131,519700.0
2012-10-12 15:10:00,5.64,5.65,5.64,5.65,67300.0,5.5131,5.5228,5.5131,5.5228,67300.0
2012-10-12 15:20:00,5.65,5.65,5.63,5.64,838600.0,5.5228,5.5228,5.5033,5.5131,838600.0
2012-10-12 15:30:00,5.64,5.66,5.63,5.66,436600.0,5.5131,5.5326,5.5033,5.5326,436600.0
2012-10-12 15:40:00,5.66,5.7,5.65,5.66,1672900.0,5.5326,5.5717,5.5228,5.5326,1672900.0
2012-10-12 15:50:00,5.66,5.68,5.65,5.66,2706200.0,5.5326,5.5522,5.5228,5.5326,2706200.0
2012-10-15 09:30:00,5.76,5.76,5.7,5.71,519300.0,5.6304,5.6304,5.5717,5.5815,519300.0
2012-10-15 09:40:00,5.71,5.74,5.7,5.71,674400.0,5.5815,5.6108,5.5717,5.5815,674400.0
2012-10-15 09:50:00,5.71,5.74,5.7,5.74,509000.0,5.5815,5.6108,5.5717,5.6108,509000.0
2012-10-15 10:00:00,5.74,5.74,5.72,5.73,224200.0,5.6108,5.6108,5.5913,5.601,224200.0
2012-10-15 10:10:00,5.73,5.73,5.7,5.71,165400.0,5.601,5.601,5.5717,5.5815,165400.0
2012-10-15 10:20:00,5.72,5.72,5.68,5.69,621900.0,5.5913,5.5913,5.5522,5.5619,621900.0
2012-10-15 10:30:00,5.69,5.7,5.67,5.68,348700.0,5.5619,5.5717,5.5424,5.5522,348700.0
2012-10-15 10:40:00,5.68,5.69,5.67,5.67,475200.0,5.5522,5.5619,5.5424,5.5424,475200.0
2012-10-15 10:50:00,5.68,5.68,5.65,5.65,562400.0,5.5522,5.5522,5.5228,5.5228,562400.0
2012-10-15 11:00:00,5.65,5.68,5.65,5.68,218300.0,5.5228,5.5522,5.5228,5.5522,218300.0
2012-10-15 11:10:00,5.67,5.69,5.67,5.69,294900.0,5.5424,5.5619,5.5424,5.5619,294900.0
2012-10-15 11:20:00,5.69,5.69,5.66,5.68,1238200.0,5.5619,5.5619,5.5326,5.5522,1238200.0
2012-10-15 11:30:00,5.68,5.69,5.67,5.67,1187300.0,5.5522,5.5619,5.5424,5.5424,1187300.0
2012-10-15 11:40:00,5.68,5.68,5.65,5.66,308500.0,5.5522,5.5522,5.5228,5.5326,308500.0
2012-10-15 11:50:00,5.66,5.67,5.64,5.65,448300.0,5.5326,5.5424,5.5131,5.5228,448300.0
2012-10-15 12:00:00,5.65,5.65,5.64,5.65,61100.0,5.5228,5.5228,5.5131,5.5228,61100.0
2012-10-15 12:10:00,5.65,5.65,5.64,5.65,57800.0,5.5228,5.5228,5.5131,5.5228,57800.0
2012-10-15 12:20:00,5.65,5.68,5.64,5.66,711200.0,5.5228,5.5522,5.5131,5.5326,711200.0
2012-10-15 12:30:00,5.66,5.67,5.65,5.67,152100.0,5.5326,5.5424,5.5228,5.5424,152100.0
2012-10-15 12:40:00,5.67,5.67,5.66,5.66,49200.0,5.5424,5.5424,5.5326,5.5326,49200.0
2012-10-15 12:50:00,5.67,5.67,5.66,5.67,75900.0,5.5424,5.5424,5.5326,5.5424,75900.0
2012-10-15 13:00:00,5.67,5.67,5.66,5.67,100100.0,5.5424,5.5424,5.5326,5.5424,100100.0
2012-10-15 13:10:00,5.67,5.68,5.65,5.66,631700.0,5.5424,5.5522,5.5228,5.5326,631700.0
2012-10-15 13:20:00,5.66,5.66,5.65,5.66,88200.0,5.5326,5.5326,5.5228,5.5326,88200.0
2012-10-15 13:30:00,5.66,5.66,5.65,5.66,52900.0,5.5326,5.5326,5.5228,5.5326,52900.0
2012-10-15 13:40:00,5.66,5.67,5.65,5.67,109000.0,5.5326,5.5424,5.5228,5.5424,109000.0
2012-10-15 13:50:00,5.67,5.67,5.66,5.67,47900.0,5.5424,5.5424,5.5326,5.5424,47900.0
2012-10-15 14:00:00,5.67,5.67,5.66,5.67,55300.0,5.5424,5.5424,5.5326,5.5424,55300.0
2012-10-15 14:10:00,5.67,5.67,5.66,5.67,88500.0,5.5424,5.5424,5.5326,5.5424,88500.0
2012-10-15 14:20:00,5.67,5.68,5.66,5.68,254800.0,5.5424,5.5522,5.5326,5.5522,254800.0
2012-10-15 14:30:00,5.67,5.68,5.66,5.67,156000.0,5.5424,5.5522,5.5326,5.5424,156000.0
2012-10-15 14:40:00,5.67,5.67,5.66,5.67,62600.0,5.5424,5.5424,5.5326,5.5424,62600.0
2012-10-15 14:50:00,5.67,5.68,5.66,5.67,237300.0,5.5424,5.5522,5.5326,5.5424,237300.0
2012-10-15 15:00:00,5.66,5.68,5.66,5.68,100400.0,5.5326,5.5522,5.5326,5.5522,100400.0
2012-10-15 15:10:00,5.68,5.69,5.67,5.69,301900.0,5.5522,5.5619,5.5424,5.5619,301900.0
2012-10-15 15:20:00,5.69,5.7,5.68,5.7,517800.0,5.5619,5.5717,5.5522,5.5717,517800.0
2012-10-15 15:30:00,5.7,5.71,5.69,5.7,391900.0,5.5717,5.5815,5.5619,5.5717,391900.0
2012-10-15 15:40:00,5.7,5.71,5.69,5.71,292100.0,5.5717,5.5815,5.5619,5.5815,292100.0
2012-10-15 15:50:00,5.71,5.73,5.7,5.72,1369300.0,5.5815,5.601,5.5717,5.5913,1369300.0
2012-10-16 09:30:00,5.74,5.74,5.67,5.68,747400.0,5.6108,5.6108,5.5424,5.5522,747400.0
2012-10-16 09:40:00,5.68,5.75,5.67,5.72,518600.0,5.5522,5.6206,5.5424,5.5913,518600.0
2012-10-16 09:50:00,5.72,5.76,5.72,5.74,1026900.0,5.5913,5.6304,5.5913,5.6108,1026900.0
2012-10-16 10:00:00,5.74,5.75,5.74,5.74,167800.0,5.6108,5.6206,5.6108,5.6108,167800.0
2012-10-16 10:10:00,5.74,5.75,5.7,5.73,1448900.0,5.6108,5.6206,5.5717,5.601,1448900.0
2012-10-16 10:20:00,5.73,5.73,5.68,5.7,593900.0,5.601,5.601,5.5522,5.5717,593900.0
2012-10-16 10:30:00,5.69,5.73,5.69,5.7,968300.0,5.5619,5.601,5.5619,5.5717,968300.0
2012-10-16 10:40:00,5.7,5.71,5.69,5.7,199100.0,5.5717,5.5815,5.5619,5.5717,199100.0
2012-10-16 10:50:00,5.69,5.72,5.69,5.71,610900.0,5.5619,5.5913,5.5619,5.5815,610900.0
2012-10-16 11:00:00,5.71,5.72,5.71,5.71,101400.0,5.5815,5.5913,5.5815,5.5815,101400.0
2012-10-16 11:10:00,5.71,5.72,5.71,5.71,63300.0,5.5815,5.5913,5.5815,5.5815,63300.0
2012-10-16 11:20:00,5.71,5.72,5.71,5.71,482000.0,5.5815,5.5913,5.5815,5.5815,482000.0
2012-10-16 11:30:00,5.71,5.72,5.71,5.71,125600.0,5.5815,5.5913,5.5815,5.5815,125600.0
2012-10-16 11:40:00,5.71,5.72,5.7,5.71,303500.0,5.5815,5.5913,5.5717,5.5815,303500.0
2012-10-16 11:50:00,5.7,5.71,5.7,5.7,70100.0,5.5717,5.5815,5.5717,5.5717,70100.0
2012-10-16 12:00:00,5.7,5.71,5.69,5.7,603900.0,5.5717,5.5815,5.5619,5.5717,603900.0
2012-10-16 12:10:00,5.71,5.73,5.7,5.71,639900.0,5.5815,5.601,5.5717,5.5815,639900.0
2012-10-16 12:20:00,5.72,5.72,5.71,5.71,105600.0,5.5913,5.5913,5.5815,5.5815,105600.0
2012-10-16 12:30:00,5.71,5.72,5.71,5.71,104300.0,5.5815,5.5913,5.5815,5.5815,104300.0
2012-10-16 12:40:00,5.71,5.73,5.71,5.73,245200.0,5.5815,5.601,5.5815,5.601,245200.0
2012-10-16 12:50:00,5.73,5.73,5.72,5.73,134200.0,5.601,5.601,5.5913,5.601,134200.0
2012-10-16 13:00:00,5.72,5.73,5.72,5.73,190700.0,5.5913,5.601,5.5913,5.601,190700.0
2012-10-16 13:10:00,5.73,5.73,5.72,5.73,106100.0,5.601,5.601,5.5913,5.601,106100.0
2012-10-16 13:20:00,5.73,5.74,5.72,5.74,252400.0,5.601,5.6108,5.5913,5.6108,252400.0
2012-10-16 13:30:00,5.73,5.74,5.73,5.73,62800.0,5.601,5.6108,5.601,5.601,62800.0
2012-10-16 13:40:00,5.74,5.74,5.73,5.73,148300.0,5.6108,5.6108,5.601,5.601,148300.0
2012-10-16 13:50:00,5.74,5.74,5.73,5.74,81300.0,5.6108,5.6108,5.601,5.6108,81300.0
2012-10-16 14:00:00,5.74,5.75,5.73,5.74,223400.0,5.6108,5.6206,5.601,5.6108,223400.0
2012-10-16 14:10:00,5.75,5.75,5.74,5.75,116500.0,5.6206,5.6206,5.6108,5.6206,116500.0
2012-10-16 14:20:00,5.75,5.75,5.74,5.75,124100.0,5.6206,5.6206,5.6108,5.6206,124100.0
2012-10-16 14:30:00,5.74,5.76,5.74,5.76,286500.0,5.6108,5.6304,5.6108,5.6304,286500.0
2012-10-16 14:40:00,5.76,5.76,5.75,5.75,207000.0,5.6304,5.6304,5.6206,5.6206,207000.0
2012-10-16 14:50:00,5.76,5.76,5.74,5.75,335000.0,5.6304,5.6304,5.6108,5.6206,335000.0
2012-10-16 15:00:00,5.74,5.75,5.73,5.74,265900.0,5.6108,5.6206,5.601,5.6108,265900.0
2012-10-16 15:10:00,5.74,5.76,5.73,5.76,425900.0,5.6108,5.6304,5.601,5.6304,425900.0
2012-10-16 15:20:00,5.76,5.78,5.75,5.78,476800.0,5.6304,5.6499,5.6206,5.6499,476800.0
2012-10-16 15:30:00,5.78,5.78,5.77,5.78,213700.0,5.6499,5.6499,5.6401,5.6499,213700.0
2012-10-16 15:40:00,5.78,5.8,5.77,5.79,1068000.0,5.6499,5.6695,5.6401,5.6597,1068000.0
2012-10-16 15:50:00,5.79,5.8,5.78,5.78,1509700.0,5.6597,5.6695,5.6499,5.6499,1509700.0
2012-10-17 09:30:00,5.75,5.75,5.67,5.7,730200.0,5.6206,5.6206,5.5424,5.5717,730200.0
2012-10-17 09:40:00,5.7,5.73,5.69,5.71,399100.0,5.5717,5.601,5.5619,5.5815,399100.0
2012-10-17 09:50:00,5.71,5.72,5.69,5.69,351800.0,5.5815,5.5913,5.5619,5.5619,351800.0
2012-10-17 10:00:00,5.7,5.75,5.69,5.75,595100.0,5.5717,5.6206,5.5619,5.6206,595100.0
2012-10-17 10:10:00,5.75,5.78,5.74,5.76,448100.0,5.6206,5.6499,5.6108,5.6304,448100.0
2012-10-17 10:20:00,5.76,5.77,5.73,5.75,612600.0,5.6304,5.6401,5.601,5.6206,612600.0
2012-10-17 10:30:00,5.75,5.75,5.74,5.75,83700.0,5.6206,5.6206,5.6108,5.6206,83700.0
2012-10-17 10:40:00,5.75,5.77,5.74,5.77,323600.0,5.6206,5.6401,5.6108,5.6401,323600.0
2012-10-17 10:50:00,5.77,5.77,5.76,5.76,113700.0,5.6401,5.6401,5.6304,5.6304,113700.0
2012-10-17 11:00:00,5.77,5.77,5.76,5.77,121600.0,5.6401,5.6401,5.6304,5.6401,121600.0
2012-10-17 11:10:00,5.76,5.8,5.76,5.79,442300.0,5.6304,5.6695,5.6304,5.6597,442300.0
2012-10-17 11:20:00,5.79,5.8,5.79,5.79,145800.0,5.6597,5.6695,5.6597,5.6597,145800.0
2012-10-17 11:30:00,5.8,5.81,5.79,5.81,211500.0,5.6695,5.6792,5.6597,5.6792,211500.0
2012-10-17 11:40:00,5.81,5.82,5.8,5.82,188200.0,5.6792,5.689,5.6695,5.689,188200.0
2012-10-17 11:50:00,5.81,5.82,5.81,5.81,85100.0,5.6792,5.689,5.6792,5.6792,85100.0
2012-10-17 12:00:00,5.82,5.82,5.81,5.82,145900.0,5.689,5.689,5.6792,5.689,145900.0
2012-10-17 12:10:00,5.82,5.82,5.81,5.82,152100.0,5.689,5.689,5.6792,5.689,152100.0
2012-10-17 12:20:00,5.82,5.85,5.81,5.83,580900.0,5.689,5.7183,5.6792,5.6988,580900.0
2012-10-17 12:30:00,5.83,5.84,5.83,5.83,39300.0,5.6988,5.7086,5.6988,5.6988,39300.0
2012-10-17 12:40:00,5.83,5.83,5.82,5.82,233800.0,5.6988,5.6988,5.689,5.689,233800.0
2012-10-17 12:50:00,5.83,5.83,5.82,5.82,138500.0,5.6988,5.6988,5.689,5.689,138500.0
2012-10-17 13:00:00,5.83,5.83,5.82,5.83,47700.0,5.6988,5.6988,5.689,5.6988,47700.0
2012-10-17 13:10:00,5.83,5.83,5.82,5.83,51000.0,5.6988,5.6988,5.689,5.6988,51000.0
2012-10-17 13:20:00,5.83,5.83,5.81,5.82,259300.0,5.6988,5.6988,5.6792,5.689,259300.0
2012-10-17 13:30:00,5.82,5.83,5.8,5.81,815500.0,5.689,5.6988,5.6695,5.6792,815500.0
2012-10-17 13:40:00,5.81,5.82,5.76,5.77,1858700.0,5.6792,5.689,5.6304,5.6401,1858700.0
2012-10-17 13:50:00,5.77,5.79,5.75,5.77,1105200.0,5.6401,5.6597,5.6206,5.6401,1105200.0
2012-10-17 14:00:00,5.77,5.78,5.76,5.77,399700.0,5.6401,5.6499,5.6304,5.6401,399700.0
2012-10-17 14:10:00,5.77,5.78,5.76,5.77,138600.0,5.6401,5.6499,5.6304,5.6401,138600.0
2012-10-17 14:20:00,5.77,5.78,5.76,5.78,233300.0,5.6401,5.6499,5.6304,5.6499,233300.0
2012-10-17 14:30:00,5.77,5.78,5.72,5.75,903300.0,5.6401,5.6499,5.5913,5.6206,903300.0
2012-10-17 14:40:00,5.74,5.75,5.74,5.75,150200.0,5.6108,5.6206,5.6108,5.6206,150200.0
2012-10-17 14:50:00,5.75,5.76,5.74,5.76,98500.0,5.6206,5.6304,5.6108,5.6304,98500.0
2012-10-17 15:00:00,5.76,5.79,5.75,5.79,626700.0,5.6304,5.6597,5.6206,5.6597,626700.0
2012-10-17 15:10:00,5.79,5.79,5.78,5.79,174900.0,5.6597,5.6597,5.6499,5.6597,174900.0
2012-10-17 15:20:00,5.79,5.81,5.78,5.79,428000.0,5.6597,5.6792,5.6499,5.6597,428000.0
2012-10-17 15:30:00,5.79,5.8,5.78,5.79,328100.0,5.6597,5.6695,5.6499,5.6597,328100.0
2012-10-17 15:40:00,5.79,5.8,5.77,5.79,539000.0,5.6597,5.6695,5.6401,5.6597,539000.0
2012-10-17 15:50:00,5.79,5.8,5.77,5.78,1286100.0,5.6597,5.6695,5.6401,5.6499,1286100.0
2012-10-18 09:30:00,5.78,5.8,5.75,5.79,498900.0,5.6499,5.6695,5.6206,5.6597,498900.0
2012-10-18 09:40:00,5.8,5.8,5.72,5.76,563800.0,5.6695,5.6695,5.5913,5.6304,563800.0
2012-10-18 09:50:00,5.77,5.79,5.76,5.79,193000.0,5.6401,5.6597,5.6304,5.6597,193000.0
2012-10-18 10:00:00,5.78,5.82,5.78,5.8,435000.0,5.6499,5.689,5.6499,5.6695,435000.0
2012-10-18 10:10:00,5.79,5.8,5.75,5.75,299100.0,5.6597,5.6695,5.6206,5.6206,299100.0
2012-10-18 10:20:00,5.75,5.78,5.75,5.77,421500.0,5.6206,5.6499,5.6206,5.6401,421500.0
2012-10-18 10:30:00,5.77,5.78,5.76,5.78,253400.0,5.6401,5.6499,5.6304,5.6499,253400.0
2012-10-18 10:40:00,5.78,5.78,5.77,5.77,127500.0,5.6499,5.6499,5.6401,5.6401,127500.0
2012-10-18 10:50:00,5.77,5.79,5.77,5.79,176600.0,5.6401,5.6597,5.6401,5.6597,176600.0
2012-10-18 11:00:00,5.79,5.81,5.78,5.78,351400.0,5.6597,5.6792,5.6499,5.6499,351400.0
2012-10-18 11:10:00,5.79,5.79,5.78,5.79,62900.0,5.6597,5.6597,5.6499,5.6597,62900.0
2012-10-18 11:20:00,5.78,5.79,5.78,5.79,124800.0,5.6499,5.6597,5.6499,5.6597,124800.0
2012-10-18 11:30:00,5.78,5.8,5.76,5.77,1945500.0,5.6499,5.6695,5.6304,5.6401,1945500.0
2012-10-18 11:40:00,5.76,5.78,5.74,5.75,1036500.0,5.6304,5.6499,5.6108,5.6206,1036500.0
2012-10-18 11:50:00,5.76,5.77,5.75,5.77,263500.0,5.6304,5.6401,5.6206,5.6401,263500.0
2012-10-18 12:00:00,5.77,5.78,5.77,5.77,169900.0,5.6401,5.6499,5.6401,5.6401,169900.0
2012-10-18 12:10:00,5.78,5.78,5.76,5.77,177200.0,5.6499,5.6499,5.6304,5.6401,177200.0
2012-10-18 12:20:00,5.76,5.77,5.76,5.76,61000.0,5.6304,5.6401,5.6304,5.6304,61000.0
2012-10-18 12:30:00,5.76,5.77,5.72,5.74,563900.0,5.6304,5.6401,5.5913,5.6108,563900.0
2012-10-18 12:40:00,5.74,5.74,5.73,5.73,97500.0,5.6108,5.6108,5.601,5.601,97500.0
2012-10-18 12:50:00,5.73,5.75,5.7,5.71,962900.0,5.601,5.6206,5.5717,5.5815,962900.0
2012-10-18 13:00:00,5.71,5.72,5.7,5.7,165800.0,5.5815,5.5913,5.5717,5.5717,165800.0
2012-10-18 13:10:00,5.7,5.71,5.68,5.7,666700.0,5.5717,5.5815,5.5522,5.5717,666700.0
2012-10-18 13:20:00,5.7,5.72,5.7,5.72,269100.0,5.5717,5.5913,5.5717,5.5913,269100.0
2012-10-18 13:30:00,5.71,5.72,5.7,5.71,165100.0,5.5815,5.5913,5.5717,5.5815,165100.0
2012-10-18 13:40:00,5.7,5.71,5.69,5.7,181300.0,5.5717,5.5815,5.5619,5.5717,181300.0
2012-10-18 13:50:00,5.69,5.71,5.69,5.69,239000.0,5.5619,5.5815,5.5619,5.5619,239000.0
2012-10-18 14:00:00,5.69,5.71,5.68,5.7,368200.0,5.5619,5.5815,5.5522,5.5717,368200.0
2012-10-18 14:10:00,5.7,5.7,5.69,5.69,73000.0,5.5717,5.5717,5.5619,5.5619,73000.0
2012-10-18 14:20:00,5.7,5.7,5.69,5.69,85700.0,5.5717,5.5717,5.5619,5.5619,85700.0
2012-10-18 14:30:00,5.7,5.7,5.68,5.68,344900.0,5.5717,5.5717,5.5522,5.5522,344900.0
2012-10-18 14:40:00,5.68,5.69,5.65,5.68,456000.0,5.5522,5.5619,5.5228,5.5522,456000.0
2012-10-18 14:50:00,5.68,5.69,5.67,5.69,101100.0,5.5522,5.5619,5.5424,5.5619,101100.0
2012-10-18 15:00:00,5.69,5.69,5.66,5.69,449500.0,5.5619,5.5619,5.5326,5.5619,449500.0
2012-10-18 15:10:00,5.69,5.7,5.67,5.68,710100.0,5.5619,5.5717,5.5424,5.5522,710100.0
2012-10-18 15:20:00,5.68,5.69,5.67,5.68,354000.0,5.5522,5.5619,5.5424,5.5522,354000.0
2012-10-18 15:30:00,5.68,5.69,5.68,5.69,308800.0,5.5522,5.5619,5.5522,5.5619,308800.0
2012-10-18 15:40:00,5.68,5.69,5.67,5.69,824200.0,5.5522,5.5619,5.5424,5.5619,824200.0
2012-10-18 15:50:00,5.69,5.69,5.65,5.65,1377300.0,5.5619,5.5619,5.5228,5.5228,1377300.0
2012-10-19 09:30:00,5.76,5.77,5.71,5.75,2625600.0,5.6304,5.6401,5.5815,5.6206,2625600.0
2012-10-19 09:40:00,5.75,5.77,5.72,5.72,1195300.0,5.6206,5.6401,5.5913,5.5913,1195300.0
2012-10-19 09:50:00,5.73,5.73,5.72,5.73,221300.0,5.601,5.601,5.5913,5.601,221300.0
2012-10-19 10:00:00,5.73,5.74,5.69,5.69,1735300.0,5.601,5.6108,5.5619,5.5619,1735300.0
2012-10-19 10:10:00,5.7,5.7,5.65,5.67,715000.0,5.5717,5.5717,5.5228,5.5424,715000.0
2012-10-19 10:20:00,5.67,5.7,5.66,5.69,587700.0,5.5424,5.5717,5.5326,5.5619,587700.0
2012-10-19 10:30:00,5.69,5.69,5.66,5.66,601200.0,5.5619,5.5619,5.5326,5.5326,601200.0
2012-10-19 10:40:00,5.66,5.67,5.64,5.65,335300.0,5.5326,5.5424,5.5131,5.5228,335300.0
2012-10-19 10:50:00,5.65,5.65,5.62,5.62,370700.0,5.5228,5.5228,5.4935,5.4935,370700.0
2012-10-19 11:00:00,5.62,5.63,5.61,5.61,264200.0,5.4935,5.5033,5.4837,5.4837,264200.0
2012-10-19 11:10:00,5.61,5.62,5.58,5.59,500900.0,5.4837,5.4935,5.4544,5.4642,500900.0
2012-10-19 11:20:00,5.59,5.6,5.58,5.58,294700.0,5.4642,5.474,5.4544,5.4544,294700.0
2012-10-19 11:30:00,5.58,5.59,5.56,5.59,550100.0,5.4544,5.4642,5.4349,5.4642,550100.0
2012-10-19 11:40:00,5.59,5.59,5.56,5.57,357900.0,5.4642,5.4642,5.4349,5.4446,357900.0
2012-10-19 11:50:00,5.56,5.58,5.55,5.57,378600.0,5.4349,5.4544,5.4251,5.4446,378600.0
2012-10-19 12:00:00,5.58,5.58,5.56,5.57,294400.0,5.4544,5.4544,5.4349,5.4446,294400.0
2012-10-19 12:10:00,5.57,5.57,5.53,5.53,404700.0,5.4446,5.4446,5.4055,5.4055,404700.0
2012-10-19 12:20:00,5.54,5.55,5.53,5.54,589300.0,5.4153,5.4251,5.4055,5.4153,589300.0
2012-10-19 12:30:00,5.53,5.56,5.53,5.54,450100.0,5.4055,5.4349,5.4055,5.4153,450100.0
2012-10-19 12:40:00,5.55,5.56,5.54,5.56,155500.0,5.4251,5.4349,5.4153,5.4349,155500.0
2012-10-19 12:50:00,5.55,5.56,5.55,5.55,149100.0,5.4251,5.4349,5.4251,5.4251,149100.0
2012-10-19 13:00:00,5.56,5.56,5.54,5.54,392500.0,5.4349,5.4349,5.4153,5.4153,392500.0
2012-10-19 13:10:00,5.54,5.56,5.54,5.56,217200.0,5.4153,5.4349,5.4153,5.4349,217200.0
2012-10-19 13:20:00,5.56,5.56,5.55,5.55,66800.0,5.4349,5.4349,5.4251,5.4251,66800.0
2012-10-19 13:30:00,5.56,5.56,5.54,5.54,133200.0,5.4349,5.4349,5.4153,5.4153,133200.0
2012-10-19 13:40:00,5.54,5.55,5.5,5.52,596300.0,5.4153,5.4251,5.3762,5.3958,596300.0
2012-10-19 13:50:00,5.52,5.52,5.5,5.5,329900.0,5.3958,5.3958,5.3762,5.3762,329900.0
2012-10-19 14:00:00,5.5,5.52,5.5,5.52,183400.0,5.3762,5.3958,5.3762,5.3958,183400.0
2012-10-19 14:10:00,5.52,5.52,5.51,5.51,102500.0,5.3958,5.3958,5.386,5.386,102500.0
2012-10-19 14:20:00,5.52,5.52,5.5,5.5,248000.0,5.3958,5.3958,5.3762,5.3762,248000.0
2012-10-19 14:30:00,5.5,5.51,5.5,5.5,418300.0,5.3762,5.386,5.3762,5.3762,418300.0
2012-10-19 14:40:00,5.5,5.51,5.5,5.5,357300.0,5.3762,5.386,5.3762,5.3762,357300.0
2012-10-19 14:50:00,5.5,5.51,5.49,5.49,336800.0,5.3762,5.386,5.3664,5.3664,336800.0
2012-10-19 15:00:00,5.49,5.51,5.48,5.51,701600.0,5.3664,5.386,5.3567,5.386,701600.0
2012-10-19 15:10:00,5.5,5.51,5.5,5.5,245100.0,5.3762,5.386,5.3762,5.3762,245100.0
2012-10-19 15:20:00,5.51,5.52,5.5,5.5,388900.0,5.386,5.3958,5.3762,5.3762,388900.0
2012-10-19 15:30:00,5.5,5.51,5.49,5.5,503000.0,5.3762,5.386,5.3664,5.3762,503000.0
2012-10-19 15:40:00,5.5,5.5,5.48,5.48,641200.0,5.3762,5.3762,5.3567,5.3567,641200.0
2012-10-19 15:50:00,5.48,5.48,5.44,5.46,3279000.0,5.3567,5.3567,5.3176,5.3371,3279000.0
2012-10-22 09:30:00,5.46,5.47,5.42,5.44,820100.0,5.3371,5.3469,5.298,5.3176,820100.0
2012-10-22 09:40:00,5.44,5.44,5.36,5.36,472800.0,5.3176,5.3176,5.2394,5.2394,472800.0
2012-10-22 09:50:00,5.36,5.39,5.35,5.37,1743800.0,5.2394,5.2687,5.2296,5.2491,1743800.0
2012-10-22 10:00:00,5.37,5.39,5.36,5.39,1138600.0,5.2491,5.2687,5.2394,5.2687,1138600.0
2012-10-22 10:10:00,5.39,5.39,5.37,5.38,440000.0,5.2687,5.2687,5.2491,5.2589,440000.0
2012-10-22 10:20:00,5.38,5.38,5.36,5.36,603900.0,5.2589,5.2589,5.2394,5.2394,603900.0
2012-10-22 10:30:00,5.37,5.42,5.36,5.4,1555800.0,5.2491,5.298,5.2394,5.2785,1555800.0
2012-10-22 10:40:00,5.41,5.41,5.39,5.4,455100.0,5.2882,5.2882,5.2687,5.2785,455100.0
2012-10-22 10:50:00,5.4,5.41,5.4,5.4,89800.0,5.2785,5.2882,5.2785,5.2785,89800.0
2012-10-22 11:00:00,5.41,5.41,5.4,5.4,140800.0,5.2882,5.2882,5.2785,5.2785,140800.0
2012-10-22 11:10:00,5.41,5.41,5.39,5.4,624600.0,5.2882,5.2882,5.2687,5.2785,624600.0
2012-10-22 11:20:00,5.4,5.41,5.39,5.41,963600.0,5.2785,5.2882,5.2687,5.2882,963600.0
2012-10-22 11:30:00,5.41,5.41,5.39,5.41,907200.0,5.2882,5.2882,5.2687,5.2882,907200.0
2012-10-22 11:40:00,5.41,5.45,5.4,5.45,511700.0,5.2882,5.3273,5.2785,5.3273,511700.0
2012-10-22 11:50:00,5.45,5.47,5.44,5.46,390300.0,5.3273,5.3469,5.3176,5.3371,390300.0
2012-10-22 12:00:00,5.45,5.46,5.44,5.46,1241000.0,5.3273,5.3371,5.3176,5.3371,1241000.0
2012-10-22 12:10:00,5.46,5.46,5.45,5.45,102800.0,5.3371,5.3371,5.3273,5.3273,102800.0
2012-10-22 12:20:00,5.45,5.46,5.45,5.46,147000.0,5.3273,5.3371,5.3273,5.3371,147000.0
2012-10-22 12:30:00,5.46,5.46,5.45,5.45,155000.0,5.3371,5.3371,5.3273,5.3273,155000.0
2012-10-22 12:40:00,5.45,5.46,5.45,5.46,721700.0,5.3273,5.3371,5.3273,5.3371,721700.0
2012-10-22 12:50:00,5.46,5.46,5.45,5.45,191900.0,5.3371,5.3371,5.3273,5.3273,191900.0
2012-10-22 13:00:00,5.46,5.46,5.45,5.45,155000.0,5.3371,5.3371,5.3273,5.3273,155000.0
2012-10-22 13:10:00,5.45,5.46,5.43,5.44,527100.0,5.3273,5.3371,5.3078,5.3176,527100.0
2012-10-22 13:20:00,5.44,5.44,5.42,5.42,607100.0,5.3176,5.3176,5.298,5.298,607100.0
2012-10-22 13:30:00,5.42,5.43,5.41,5.42,307800.0,5.298,5.3078,5.2882,5.298,307800.0
2012-10-22 13:40:00,5.42,5.42,5.39,5.41,879400.0,5.298,5.298,5.2687,5.2882,879400.0
2012-10-22 13:50:00,5.41,5.41,5.38,5.4,605700.0,5.2882,5.2882,5.2589,5.2785,605700.0
2012-10-22 14:00:00,5.4,5.42,5.39,5.4,747000.0,5.2785,5.298,5.2687,5.2785,747000.0
2012-10-22 14:10:00,5.41,5.42,5.4,5.4,265000.0,5.2882,5.298,5.2785,5.2785,265000.0
2012-10-22 14:20:00,5.4,5.41,5.39,5.39,183600.0,5.2785,5.2882,5.2687,5.2687,183600.0
2012-10-22 14:30:00,5.39,5.4,5.38,5.39,375400.0,5.2687,5.2785,5.2589,5.2687,375400.0
2012-10-22 14:40:00,5.38,5.39,5.38,5.39,237800.0,5.2589,5.2687,5.2589,5.2687,237800.0
2012-10-22 14:50:00,5.38,5.39,5.38,5.39,122300.0,5.2589,5.2687,5.2589,5.2687,122300.0
2012-10-22 15:00:00,5.39,5.4,5.38,5.4,355000.0,5.2687,5.2785,5.2589,5.2785,355000.0
2012-10-22 15:10:00,5.4,5.44,5.39,5.42,1723500.0,5.2785,5.3176,5.2687,5.298,1723500.0
2012-10-22 15:20:00,5.42,5.45,5.41,5.45,1874600.0,5.298,5.3273,5.2882,5.3273,1874600.0
2012-10-22 15:30:00,5.45,5.45,5.44,5.45,190600.0,5.3273,5.3273,5.3176,5.3273,190600.0
2012-10-22 15:40:00,5.45,5.45,5.44,5.45,330500.0,5.3273,5.3273,5.3176,5.3273,330500.0
2012-10-22 15:50:00,5.45,5.46,5.42,5.42,1922300.0,5.3273,5.3371,5.298,5.298,1922300.0
2012-10-23 09:30:00,5.35,5.37,5.3,5.31,2432700.0,5.2296,5.2491,5.1807,5.1905,2432700.0
2012-10-23 09:40:00,5.3,5.31,5.29,5.3,920400.0,5.1807,5.1905,5.1709,5.1807,920400.0
2012-10-23 09:50:00,5.3,5.37,5.29,5.35,3203500.0,5.1807,5.2491,5.1709,5.2296,3203500.0
2012-10-23 10:00:00,5.34,5.41,5.34,5.36,1142600.0,5.2198,5.2882,5.2198,5.2394,1142600.0
2012-10-23 10:10:00,5.36,5.37,5.33,5.33,417200.0,5.2394,5.2491,5.21,5.21,417200.0
2012-10-23 10:20:00,5.33,5.36,5.33,5.35,689400.0,5.21,5.2394,5.21,5.2296,689400.0
2012-10-23 10:30:00,5.35,5.35,5.32,5.33,1015100.0,5.2296,5.2296,5.2003,5.21,1015100.0
2012-10-23 10:40:00,5.33,5.34,5.32,5.33,968500.0,5.21,5.2198,5.2003,5.21,968500.0
2012-10-23 10:50:00,5.33,5.33,5.31,5.32,257700.0,5.21,5.21,5.1905,5.2003,257700.0
2012-10-23 11:00:00,5.32,5.34,5.31,5.34,677200.0,5.2003,5.2198,5.1905,5.2198,677200.0
2012-10-23 11:10:00,5.33,5.34,5.32,5.32,195500.0,5.21,5.2198,5.2003,5.2003,195500.0
2012-10-23 11:20:00,5.32,5.33,5.32,5.32,472200.0,5.2003,5.21,5.2003,5.2003,472200.0
2012-10-23 11:30:00,5.33,5.33,5.31,5.31,321600.0,5.21,5.21,5.1905,5.1905,321600.0
2012-10-23 11:40:00,5.31,5.33,5.31,5.32,272500.0,5.1905,5.21,5.1905,5.2003,272500.0
2012-10-23 11:50:00,5.32,5.33,5.32,5.32,102600.0,5.2003,5.21,5.2003,5.2003,102600.0
2012-10-23 12:00:00,5.32,5.33,5.3,5.31,634600.0,5.2003,5.21,5.1807,5.1905,634600.0
2012-10-23 12:10:00,5.31,5.33,5.31,5.32,1450700.0,5.1905,5.21,5.1905,5.2003,1450700.0
2012-10-23 12:20:00,5.31,5.33,5.31,5.31,556700.0,5.1905,5.21,5.1905,5.1905,556700.0
2012-10-23 12:30:00,5.31,5.36,5.31,5.34,660300.0,5.1905,5.2394,5.1905,5.2198,660300.0
2012-10-23 12:40:00,5.34,5.43,5.34,5.41,1074400.0,5.2198,5.3078,5.2198,5.2882,1074400.0
2012-10-23 12:50:00,5.41,5.42,5.39,5.39,457700.0,5.2882,5.298,5.2687,5.2687,457700.0
2012-10-23 13:00:00,5.39,5.44,5.39,5.43,1429200.0,5.2687,5.3176,5.2687,5.3078,1429200.0
2012-10-23 13:10:00,5.43,5.47,5.42,5.45,1828300.0,5.3078,5.3469,5.298,5.3273,1828300.0
2012-10-23 13:20:00,5.45,5.47,5.45,5.46,426900.0,5.3273,5.3469,5.3273,5.3371,426900.0
2012-10-23 13:30:00,5.47,5.49,5.44,5.45,828900.0,5.3469,5.3664,5.3176,5.3273,828900.0
2012-10-23 13:40:00,5.45,5.46,5.44,5.45,499300.0,5.3273,5.3371,5.3176,5.3273,499300.0
2012-10-23 13:50:00,5.45,5.45,5.44,5.44,643400.0,5.3273,5.3273,5.3176,5.3176,643400.0
2012-10-23 14:00:00,5.44,5.46,5.44,5.45,1666600.0,5.3176,5.3371,5.3176,5.3273,1666600.0
2012-10-23 14:10:00,5.45,5.45,5.39,5.4,937300.0,5.3273,5.3273,5.2687,5.2785,937300.0
2012-10-23 14:20:00,5.39,5.4,5.37,5.38,443100.0,5.2687,5.2785,5.2491,5.2589,443100.0
2012-10-23 14:30:00,5.38,5.41,5.37,5.41,517900.0,5.2589,5.2882,5.2491,5.2882,517900.0
2012-10-23 14:40:00,5.41,5.42,5.4,5.42,183900.0,5.2882,5.298,5.2785,5.298,183900.0
2012-10-23 14:50:00,5.41,5.42,5.39,5.4,628300.0,5.2882,5.298,5.2687,5.2785,628300.0
2012-10-23 15:00:00,5.39,5.43,5.39,5.43,805600.0,5.2687,5.3078,5.2687,5.3078,805600.0
2012-10-23 15:10:00,5.43,5.44,5.42,5.43,387300.0,5.3078,5.3176,5.298,5.3078,387300.0
2012-10-23 15:20:00,5.43,5.44,5.41,5.42,595000.0,5.3078,5.3176,5.2882,5.298,595000.0
2012-10-23 15:30:00,5.42,5.42,5.41,5.42,461100.0,5.298,5.298,5.2882,5.298,461100.0
2012-10-23 15:40:00,5.42,5.43,5.4,5.43,1094600.0,5.298,5.3078,5.2785,5.3078,1094600.0
2012-10-23 15:50:00,5.42,5.45,5.41,5.41,3227500.0,5.298,5.3273,5.2882,5.2882,3227500.0
2012-10-24 09:30:00,5.47,5.5,5.45,5.45,633900.0,5.3469,5.3762,5.3273,5.3273,633900.0
2012-10-24 09:40:00,5.45,5.46,5.38,5.38,815900.0,5.3273,5.3371,5.2589,5.2589,815900.0
2012-10-24 09:50:00,5.38,5.39,5.36,5.36,468900.0,5.2589,5.2687,5.2394,5.2394,468900.0
2012-10-24 10:00:00,5.36,5.38,5.34,5.36,1107300.0,5.2394,5.2589,5.2198,5.2394,1107300.0
2012-10-24 10:10:00,5.36,5.38,5.36,5.37,538700.0,5.2394,5.2589,5.2394,5.2491,538700.0
2012-10-24 10:20:00,5.37,5.37,5.33,5.34,1194500.0,5.2491,5.2491,5.21,5.2198,1194500.0
2012-10-24 10:30:00,5.34,5.35,5.3,5.31,2664100.0,5.2198,5.2296,5.1807,5.1905,2664100.0
2012-10-24 10:40:00,5.31,5.32,5.27,5.28,2497300.0,5.1905,5.2003,5.1514,5.1612,2497300.0
2012-10-24 10:50:00,5.29,5.29,5.23,5.25,1561100.0,5.1709,5.1709,5.1123,5.1318,1561100.0
2012-10-24 11:00:00,5.25,5.28,5.24,5.25,1344200.0,5.1318,5.1612,5.1221,5.1318,1344200.0
2012-10-24 11:10:00,5.25,5.28,5.25,5.27,396000.0,5.1318,5.1612,5.1318,5.1514,396000.0
2012-10-24 11:20:00,5.27,5.29,5.25,5.29,1050900.0,5.1514,5.1709,5.1318,5.1709,1050900.0
2012-10-24 11:30:00,5.29,5.29,5.27,5.27,323800.0,5.1709,5.1709,5.1514,5.1514,323800.0
2012-10-24 11:40:00,5.27,5.28,5.25,5.25,541300.0,5.1514,5.1612,5.1318,5.1318,541300.0
2012-10-24 11:50:00,5.25,5.26,5.25,5.26,169200.0,5.1318,5.1416,5.1318,5.1416,169200.0
2012-10-24 12:00:00,5.25,5.27,5.25,5.26,287100.0,5.1318,5.1514,5.1318,5.1416,287100.0
2012-10-24 12:10:00,5.26,5.27,5.26,5.26,76400.0,5.1416,5.1514,5.1416,5.1416,76400.0
2012-10-24 12:20:00,5.26,5.27,5.26,5.26,206100.0,5.1416,5.1514,5.1416,5.1416,206100.0
2012-10-24 12:30:00,5.26,5.29,5.25,5.27,1096800.0,5.1416,5.1709,5.1318,5.1514,1096800.0
2012-10-24 12:40:00,5.27,5.28,5.26,5.27,385400.0,5.1514,5.1612,5.1416,5.1514,385400.0
2012-10-24 12:50:00,5.28,5.28,5.27,5.28,208400.0,5.1612,5.1612,5.1514,5.1612,208400.0
2012-10-24 13:00:00,5.27,5.28,5.27,5.27,107500.0,5.1514,5.1612,5.1514,5.1514,107500.0
2012-10-24 13:10:00,5.27,5.28,5.27,5.27,507200.0,5.1514,5.1612,5.1514,5.1514,507200.0
2012-10-24 13:20:00,5.28,5.29,5.27,5.28,352800.0,5.1612,5.1709,5.1514,5.1612,352800.0
2012-10-24 13:30:00,5.28,5.29,5.25,5.27,758800.0,5.1612,5.1709,5.1318,5.1514,758800.0
2012-10-24 13:40:00,5.27,5.28,5.27,5.27,79500.0,5.1514,5.1612,5.1514,5.1514,79500.0
2012-10-24 13:50:00,5.28,5.28,5.26,5.26,210200.0,5.1612,5.1612,5.1416,5.1416,210200.0
2012-10-24 14:00:00,5.26,5.27,5.26,5.26,106500.0,5.1416,5.1514,5.1416,5.1416,106500.0
2012-10-24 14:10:00,5.26,5.28,5.25,5.26,599700.0,5.1416,5.1612,5.1318,5.1416,599700.0
2012-10-24 14:20:00,5.27,5.28,5.26,5.27,609000.0,5.1514,5.1612,5.1416,5.1514,609000.0
2012-10-24 14:30:00,5.26,5.27,5.25,5.25,224400.0,5.1416,5.1514,5.1318,5.1318,224400.0
2012-10-24 14:40:00,5.25,5.27,5.25,5.27,431900.0,5.1318,5.1514,5.1318,5.1514,431900.0
2012-10-24 14:50:00,5.26,5.27,5.25,5.25,564800.0,5.1416,5.1514,5.1318,5.1318,564800.0
2012-10-24 15:00:00,5.25,5.26,5.24,5.24,957800.0,5.1318,5.1416,5.1221,5.1221,957800.0
2012-10-24 15:10:00,5.25,5.25,5.2,5.21,1044800.0,5.1318,5.1318,5.083,5.0927,1044800.0
2012-10-24 15:20:00,5.21,5.25,5.2,5.25,3061600.0,5.0927,5.1318,5.083,5.1318,3061600.0
2012-10-24 15:30:00,5.25,5.25,5.21,5.22,690200.0,5.1318,5.1318,5.0927,5.1025,690200.0
2012-10-24 15:40:00,5.22,5.22,5.19,5.2,1549000.0,5.1025,5.1025,5.0732,5.083,1549000.0
2012-10-24 15:50:00,5.2,5.2,5.16,5.17,3966300.0,5.083,5.083,5.0439,5.0536,3966300.0
2012-10-25 09:30:00,5.2,5.26,5.2,5.25,1217200.0,5.083,5.1416,5.083,5.1318,1217200.0
2012-10-25 09:40:00,5.25,5.25,5.21,5.21,341600.0,5.1318,5.1318,5.0927,5.0927,341600.0
2012-10-25 09:50:00,5.21,5.23,5.2,5.21,1017700.0,5.0927,5.1123,5.083,5.0927,1017700.0
2012-10-25 10:00:00,5.21,5.26,5.21,5.25,722900.0,5.0927,5.1416,5.0927,5.1318,722900.0
2012-10-25 10:10:00,5.25,5.26,5.23,5.23,546700.0,5.1318,5.1416,5.1123,5.1123,546700.0
2012-10-25 10:20:00,5.23,5.25,5.23,5.24,828400.0,5.1123,5.1318,5.1123,5.1221,828400.0
2012-10-25 10:30:00,5.24,5.25,5.23,5.24,249500.0,5.1221,5.1318,5.1123,5.1221,249500.0
2012-10-25 10:40:00,5.24,5.25,5.23,5.24,378000.0,5.1221,5.1318,5.1123,5.1221,378000.0
2012-10-25 10:50:00,5.24,5.25,5.21,5.22,850500.0,5.1221,5.1318,5.0927,5.1025,850500.0
2012-10-25 11:00:00,5.22,5.23,5.22,5.22,166800.0,5.1025,5.1123,5.1025,5.1025,166800.0
2012-10-25 11:10:00,5.22,5.23,5.21,5.22,357000.0,5.1025,5.1123,5.0927,5.1025,357000.0
2012-10-25 11:20:00,5.22,5.23,5.21,5.22,1012500.0,5.1025,5.1123,5.0927,5.1025,1012500.0
2012-10-25 11:30:00,5.21,5.22,5.18,5.18,297800.0,5.0927,5.1025,5.0634,5.0634,297800.0
2012-10-25 11:40:00,5.18,5.19,5.18,5.18,200200.0,5.0634,5.0732,5.0634,5.0634,200200.0
2012-10-25 11:50:00,5.18,5.21,5.18,5.2,1588000.0,5.0634,5.0927,5.0634,5.083,1588000.0
2012-10-25 12:00:00,5.21,5.23,5.2,5.21,711700.0,5.0927,5.1123,5.083,5.0927,711700.0
2012-10-25 12:10:00,5.22,5.22,5.21,5.21,159200.0,5.1025,5.1025,5.0927,5.0927,159200.0
2012-10-25 12:20:00,5.21,5.22,5.2,5.2,195000.0,5.0927,5.1025,5.083,5.083,195000.0
2012-10-25 12:30:00,5.21,5.21,5.19,5.19,195200.0,5.0927,5.0927,5.0732,5.0732,195200.0
2012-10-25 12:40:00,5.2,5.22,5.19,5.21,380800.0,5.083,5.1025,5.0732,5.0927,380800.0
2012-10-25 12:50:00,5.21,5.25,5.21,5.24,1599900.0,5.0927,5.1318,5.0927,5.1221,1599900.0
2012-10-25 13:00:00,5.24,5.28,5.24,5.25,1068600.0,5.1221,5.1612,5.1221,5.1318,1068600.0
2012-10-25 13:10:00,5.25,5.29,5.25,5.27,1085400.0,5.1318,5.1709,5.1318,5.1514,1085400.0
2012-10-25 13:20:00,5.27,5.29,5.26,5.28,367500.0,5.1514,5.1709,5.1416,5.1612,367500.0
2012-10-25 13:30:00,5.29,5.33,5.28,5.33,961300.0,5.1709,5.21,5.1612,5.21,961300.0
2012-10-25 13:40:00,5.33,5.37,5.32,5.35,1540900.0,5.21,5.2491,5.2003,5.2296,1540900.0
2012-10-25 13:50:00,5.36,5.44,5.34,5.42,1581100.0,5.2394,5.3176,5.2198,5.298,1581100.0
2012-10-25 14:00:00,5.42,5.42,5.38,5.4,880500.0,5.298,5.298,5.2589,5.2785,880500.0
2012-10-25 14:10:00,5.4,5.41,5.35,5.36,622900.0,5.2785,5.2882,5.2296,5.2394,622900.0
2012-10-25 14:20:00,5.36,5.39,5.35,5.37,850100.0,5.2394,5.2687,5.2296,5.2491,850100.0
2012-10-25 14:30:00,5.38,5.45,5.37,5.44,1155300.0,5.2589,5.3273,5.2491,5.3176,1155300.0
2012-10-25 14:40:00,5.44,5.5,5.43,5.49,1779100.0,5.3176,5.3762,5.3078,5.3664,1779100.0
2012-10-25 14:50:00,5.49,5.58,5.49,5.53,1937700.0,5.3664,5.4544,5.3664,5.4055,1937700.0
2012-10-25 15:00:00,5.52,5.53,5.44,5.45,1105300.0,5.3958,5.4055,5.3176,5.3273,1105300.0
2012-10-25 15:10:00,5.45,5.53,5.44,5.5,2102000.0,5.3273,5.4055,5.3176,5.3762,2102000.0
2012-10-25 15:20:00,5.51,5.55,5.5,5.54,1396800.0,5.386,5.4251,5.3762,5.4153,1396800.0
2012-10-25 15:30:00,5.54,5.59,5.53,5.56,1954600.0,5.4153,5.4642,5.4055,5.4349,1954600.0
2012-10-25 15:40:00,5.57,5.65,5.56,5.64,2792900.0,5.4446,5.5228,5.4349,5.5131,2792900.0
2012-10-25 15:50:00,5.64,5.71,5.63,5.68,5671100.0,5.5131,5.5815,5.5033,5.5522,5671100.0
2012-10-26 09:30:00,5.6,5.68,5.5,5.68,1444500.0,5.474,5.5522,5.3762,5.5522,1444500.0
2012-10-26 09:40:00,5.68,5.69,5.59,5.6,1168300.0,5.5522,5.5619,5.4642,5.474,1168300.0
2012-10-26 09:50:00,5.6,5.6,5.48,5.48,1075100.0,5.474,5.474,5.3567,5.3567,1075100.0
2012-10-26 10:00:00,5.49,5.53,5.45,5.5,1578700.0,5.3664,5.4055,5.3273,5.3762,1578700.0
2012-10-26 10:10:00,5.51,5.51,5.47,5.5,585400.0,5.386,5.386,5.3469,5.3762,585400.0
2012-10-26 10:20:00,5.49,5.5,5.46,5.46,617800.0,5.3664,5.3762,5.3371,5.3371,617800.0
2012-10-26 10:30:00,5.46,5.49,5.46,5.47,438800.0,5.3371,5.3664,5.3371,5.3469,438800.0
2012-10-26 10:40:00,5.48,5.48,5.42,5.43,819300.0,5.3567,5.3567,5.298,5.3078,819300.0
2012-10-26 10:50:00,5.43,5.45,5.41,5.43,693200.0,5.3078,5.3273,5.2882,5.3078,693200.0
2012-10-26 11:00:00,5.43,5.48,5.43,5.46,585100.0,5.3078,5.3567,5.3078,5.3371,585100.0
2012-10-26 11:10:00,5.47,5.52,5.46,5.52,553900.0,5.3469,5.3958,5.3371,5.3958,553900.0
2012-10-26 11:20:00,5.52,5.52,5.49,5.49,450300.0,5.3958,5.3958,5.3664,5.3664,450300.0
2012-10-26 11:30:00,5.5,5.5,5.49,5.49,109000.0,5.3762,5.3762,5.3664,5.3664,109000.0
2012-10-26 11:40:00,5.49,5.5,5.46,5.46,1344100.0,5.3664,5.3762,5.3371,5.3371,1344100.0
2012-10-26 11:50:00,5.47,5.47,5.44,5.44,799300.0,5.3469,5.3469,5.3176,5.3176,799300.0
2012-10-26 12:00:00,5.44,5.45,5.41,5.41,522000.0,5.3176,5.3273,5.2882,5.2882,522000.0
2012-10-26 12:10:00,5.41,5.44,5.41,5.42,673500.0,5.2882,5.3176,5.2882,5.298,673500.0
2012-10-26 12:20:00,5.42,5.47,5.42,5.46,1078700.0,5.298,5.3469,5.298,5.3371,1078700.0
2012-10-26 12:30:00,5.46,5.47,5.44,5.45,761100.0,5.3371,5.3469,5.3176,5.3273,761100.0
2012-10-26 12:40:00,5.45,5.46,5.44,5.44,191500.0,5.3273,5.3371,5.3176,5.3176,191500.0
2012-10-26 12:50:00,5.45,5.47,5.44,5.46,224400.0,5.3273,5.3469,5.3176,5.3371,224400.0
2012-10-26 13:00:00,5.46,5.47,5.45,5.46,385300.0,5.3371,5.3469,5.3273,5.3371,385300.0
2012-10-26 13:10:00,5.46,5.46,5.45,5.45,202200.0,5.3371,5.3371,5.3273,5.3273,202200.0
2012-10-26 13:20:00,5.46,5.46,5.45,5.45,59700.0,5.3371,5.3371,5.3273,5.3273,59700.0
2012-10-26 13:30:00,5.46,5.48,5.45,5.47,490500.0,5.3371,5.3567,5.3273,5.3469,490500.0
2012-10-26 13:40:00,5.47,5.48,5.47,5.47,172900.0,5.3469,5.3567,5.3469,5.3469,172900.0
2012-10-26 13:50:00,5.47,5.48,5.47,5.48,142300.0,5.3469,5.3567,5.3469,5.3567,142300.0
2012-10-26 14:00:00,5.47,5.48,5.46,5.47,390600.0,5.3469,5.3567,5.3371,5.3469,390600.0
2012-10-26 14:10:00,5.46,5.47,5.45,5.45,442800.0,5.3371,5.3469,5.3273,5.3273,442800.0
2012-10-26 14:20:00,5.46,5.46,5.45,5.46,106900.0,5.3371,5.3371,5.3273,5.3371,106900.0
2012-10-26 14:30:00,5.46,5.48,5.45,5.48,376900.0,5.3371,5.3567,5.3273,5.3567,376900.0
2012-10-26 14:40:00,5.48,5.48,5.47,5.48,246300.0,5.3567,5.3567,5.3469,5.3567,246300.0
2012-10-26 14:50:00,5.48,5.51,5.48,5.49,573700.0,5.3567,5.386,5.3567,5.3664,573700.0
2012-10-26 15:00:00,5.49,5.5,5.48,5.49,782100.0,5.3664,5.3762,5.3567,5.3664,782100.0
2012-10-26 15:10:00,5.5,5.52,5.48,5.48,761000.0,5.3762,5.3958,5.3567,5.3567,761000.0
2012-10-26 15:20:00,5.48,5.5,5.46,5.49,762200.0,5.3567,5.3762,5.3371,5.3664,762200.0
2012-10-26 15:30:00,5.49,5.5,5.47,5.47,577900.0,5.3664,5.3762,5.3469,5.3469,577900.0
2012-10-26 15:40:00,5.47,5.48,5.46,5.46,860800.0,5.3469,5.3567,5.3371,5.3371,860800.0
2012-10-26 15:50:00,5.46,5.48,5.45,5.47,3669000.0,5.3371,5.3567,5.3273,5.3469,3669000.0
2012-10-31 09:30:00,5.54,5.65,5.54,5.58,859800.0,5.4153,5.5228,5.4153,5.4544,859800.0
2012-10-31 09:40:00,5.58,5.59,5.52,5.56,422800.0,5.4544,5.4642,5.3958,5.4349,422800.0
2012-10-31 09:50:00,5.56,5.56,5.49,5.5,664900.0,5.4349,5.4349,5.3664,5.3762,664900.0
2012-10-31 10:00:00,5.51,5.51,5.48,5.5,372200.0,5.386,5.386,5.3567,5.3762,372200.0
2012-10-31 10:10:00,5.49,5.5,5.43,5.46,741200.0,5.3664,5.3762,5.3078,5.3371,741200.0
2012-10-31 10:20:00,5.46,5.47,5.46,5.46,292300.0,5.3371,5.3469,5.3371,5.3371,292300.0
2012-10-31 10:30:00,5.47,5.47,5.42,5.43,679600.0,5.3469,5.3469,5.298,5.3078,679600.0
2012-10-31 10:40:00,5.43,5.45,5.4,5.44,539100.0,5.3078,5.3273,5.2785,5.3176,539100.0
2012-10-31 10:50:00,5.44,5.46,5.42,5.44,938100.0,5.3176,5.3371,5.298,5.3176,938100.0
2012-10-31 11:00:00,5.44,5.45,5.4,5.4,401300.0,5.3176,5.3273,5.2785,5.2785,401300.0
2012-10-31 11:10:00,5.4,5.42,5.38,5.42,1084500.0,5.2785,5.298,5.2589,5.298,1084500.0
2012-10-31 11:20:00,5.41,5.44,5.4,5.44,510300.0,5.2882,5.3176,5.2785,5.3176,510300.0
2012-10-31 11:30:00,5.43,5.45,5.42,5.42,420800.0,5.3078,5.3273,5.298,5.298,420800.0
2012-10-31 11:40:00,5.42,5.43,5.41,5.41,120500.0,5.298,5.3078,5.2882,5.2882,120500.0
2012-10-31 11:50:00,5.42,5.42,5.4,5.41,201900.0,5.298,5.298,5.2785,5.2882,201900.0
2012-10-31 12:00:00,5.41,5.43,5.41,5.42,162300.0,5.2882,5.3078,5.2882,5.298,162300.0
2012-10-31 12:10:00,5.42,5.43,5.4,5.41,574800.0,5.298,5.3078,5.2785,5.2882,574800.0
2012-10-31 12:20:00,5.42,5.42,5.4,5.41,250500.0,5.298,5.298,5.2785,5.2882,250500.0
2012-10-31 12:30:00,5.4,5.4,5.38,5.39,422000.0,5.2785,5.2785,5.2589,5.2687,422000.0
2012-10-31 12:40:00,5.39,5.42,5.39,5.41,435700.0,5.2687,5.298,5.2687,5.2882,435700.0
2012-10-31 12:50:00,5.41,5.42,5.41,5.42,96600.0,5.2882,5.298,5.2882,5.298,96600.0
2012-10-31 13:00:00,5.41,5.42,5.4,5.41,116200.0,5.2882,5.298,5.2785,5.2882,116200.0
2012-10-31 13:10:00,5.41,5.41,5.4,5.41,41800.0,5.2882,5.2882,5.2785,5.2882,41800.0
2012-10-31 13:20:00,5.4,5.41,5.4,5.41,62600.0,5.2785,5.2882,5.2785,5.2882,62600.0
2012-10-31 13:30:00,5.41,5.41,5.4,5.4,82700.0,5.2882,5.2882,5.2785,5.2785,82700.0
2012-10-31 13:40:00,5.41,5.41,5.4,5.4,66100.0,5.2882,5.2882,5.2785,5.2785,66100.0
2012-10-31 13:50:00,5.41,5.42,5.4,5.42,368900.0,5.2882,5.298,5.2785,5.298,368900.0
2012-10-31 14:00:00,5.41,5.43,5.41,5.43,267100.0,5.2882,5.3078,5.2882,5.3078,267100.0
2012-10-31 14:10:00,5.43,5.44,5.42,5.44,94400.0,5.3078,5.3176,5.298,5.3176,94400.0
2012-10-31 14:20:00,5.43,5.46,5.43,5.46,506900.0,5.3078,5.3371,5.3078,5.3371,506900.0
2012-10-31 14:30:00,5.45,5.48,5.45,5.47,983500.0,5.3273,5.3567,5.3273,5.3469,983500.0
2012-10-31 14:40:00,5.46,5.48,5.46,5.48,375000.0,5.3371,5.3567,5.3371,5.3567,375000.0
2012-10-31 14:50:00,5.48,5.49,5.45,5.48,957600.0,5.3567,5.3664,5.3273,5.3567,957600.0
2012-10-31 15:00:00,5.48,5.48,5.45,5.45,477800.0,5.3567,5.3567,5.3273,5.3273,477800.0
2012-10-31 15:10:00,5.45,5.46,5.44,5.44,201100.0,5.3273,5.3371,5.3176,5.3176,201100.0
2012-10-31 15:20:00,5.44,5.46,5.43,5.44,493200.0,5.3176,5.3371,5.3078,5.3176,493200.0
2012-10-31 15:30:00,5.45,5.45,5.43,5.44,364500.0,5.3273,5.3273,5.3078,5.3176,364500.0
2012-10-31 15:40:00,5.45,5.45,5.43,5.45,849400.0,5.3273,5.3273,5.3078,5.3273,849400.0
2012-10-31 15:50:00,5.45,5.45,5.42,5.43,1233300.0,5.3273,5.3273,5.298,5.3078,1233300.0
2012-11-01 09:30:00,5.54,5.59,5.51,5.57,1123300.0,5.4153,5.4642,5.386,5.4446,1123300.0
2012-11-01 09:40:00,5.57,5.57,5.55,5.55,421200.0,5.4446,5.4446,5.4251,5.4251,421200.0
2012-11-01 09:50:00,5.56,5.64,5.55,5.63,955400.0,5.4349,5.5131,5.4251,5.5033,955400.0
2012-11-01 10:00:00,5.63,5.68,5.61,5.65,1338700.0,5.5033,5.5522,5.4837,5.5228,1338700.0
2012-11-01 10:10:00,5.65,5.69,5.64,5.67,926200.0,5.5228,5.5619,5.5131,5.5424,926200.0
2012-11-01 10:20:00,5.67,5.67,5.64,5.66,674600.0,5.5424,5.5424,5.5131,5.5326,674600.0
2012-11-01 10:30:00,5.65,5.66,5.64,5.64,286100.0,5.5228,5.5326,5.5131,5.5131,286100.0
2012-11-01 10:40:00,5.64,5.67,5.64,5.67,391200.0,5.5131,5.5424,5.5131,5.5424,391200.0
2012-11-01 10:50:00,5.66,5.67,5.66,5.67,170800.0,5.5326,5.5424,5.5326,5.5424,170800.0
2012-11-01 11:00:00,5.67,5.69,5.66,5.69,367200.0,5.5424,5.5619,5.5326,5.5619,367200.0
2012-11-01 11:10:00,5.69,5.74,5.68,5.74,714900.0,5.5619,5.6108,5.5522,5.6108,714900.0
2012-11-01 11:20:00,5.74,5.78,5.73,5.74,1017300.0,5.6108,5.6499,5.601,5.6108,1017300.0
2012-11-01 11:30:00,5.74,5.76,5.74,5.75,878300.0,5.6108,5.6304,5.6108,5.6206,878300.0
2012-11-01 11:40:00,5.76,5.77,5.74,5.75,456700.0,5.6304,5.6401,5.6108,5.6206,456700.0
2012-11-01 11:50:00,5.75,5.77,5.73,5.73,935800.0,5.6206,5.6401,5.601,5.601,935800.0
2012-11-01 12:00:00,5.73,5.74,5.72,5.72,310100.0,5.601,5.6108,5.5913,5.5913,310100.0
2012-11-01 12:10:00,5.72,5.73,5.71,5.73,305200.0,5.5913,5.601,5.5815,5.601,305200.0
2012-11-01 12:20:00,5.73,5.73,5.72,5.72,79100.0,5.601,5.601,5.5913,5.5913,79100.0
2012-11-01 12:30:00,5.72,5.73,5.72,5.73,73800.0,5.5913,5.601,5.5913,5.601,73800.0
2012-11-01 12:40:00,5.72,5.74,5.71,5.73,647100.0,5.5913,5.6108,5.5815,5.601,647100.0
2012-11-01 12:50:00,5.73,5.74,5.73,5.74,65800.0,5.601,5.6108,5.601,5.6108,65800.0
2012-11-01 13:00:00,5.73,5.74,5.73,5.74,76600.0,5.601,5.6108,5.601,5.6108,76600.0
2012-11-01 13:10:00,5.74,5.74,5.73,5.73,63500.0,5.6108,5.6108,5.601,5.601,63500.0
2012-11-01 13:20:00,5.73,5.74,5.73,5.74,73700.0,5.601,5.6108,5.601,5.6108,73700.0
2012-11-01 13:30:00,5.74,5.76,5.73,5.76,531300.0,5.6108,5.6304,5.601,5.6304,531300.0
2012-11-01 13:40:00,5.76,5.8,5.75,5.79,703200.0,5.6304,5.6695,5.6206,5.6597,703200.0
2012-11-01 13:50:00,5.79,5.79,5.76,5.76,394100.0,5.6597,5.6597,5.6304,5.6304,394100.0
2012-11-01 14:00:00,5.77,5.77,5.76,5.76,114200.0,5.6401,5.6401,5.6304,5.6304,114200.0
2012-11-01 14:10:00,5.76,5.77,5.76,5.77,277800.0,5.6304,5.6401,5.6304,5.6401,277800.0
2012-11-01 14:20:00,5.77,5.77,5.75,5.76,349600.0,5.6401,5.6401,5.6206,5.6304,349600.0
2012-11-01 14:30:00,5.76,5.77,5.75,5.77,195700.0,5.6304,5.6401,5.6206,5.6401,195700.0
2012-11-01 14:40:00,5.77,5.77,5.76,5.77,161800.0,5.6401,5.6401,5.6304,5.6401,161800.0
2012-11-01 14:50:00,5.76,5.78,5.76,5.77,214100.0,5.6304,5.6499,5.6304,5.6401,214100.0
2012-11-01 15:00:00,5.78,5.79,5.77,5.79,431400.0,5.6499,5.6597,5.6401,5.6597,431400.0
2012-11-01 15:10:00,5.79,5.79,5.78,5.79,311200.0,5.6597,5.6597,5.6499,5.6597,311200.0
2012-11-01 15:20:00,5.79,5.8,5.78,5.78,615700.0,5.6597,5.6695,5.6499,5.6499,615700.0
2012-11-01 15:30:00,5.78,5.79,5.78,5.79,336900.0,5.6499,5.6597,5.6499,5.6597,336900.0
2012-11-01 15:40:00,5.78,5.79,5.76,5.78,645100.0,5.6499,5.6597,5.6304,5.6499,645100.0
2012-11-01 15:50:00,5.78,5.8,5.77,5.79,1585300.0,5.6499,5.6695,5.6401,5.6597,1585300.0
2012-11-02 09:30:00,5.82,5.83,5.76,5.76,791100.0,5.689,5.6988,5.6304,5.6304,791100.0
2012-11-02 09:40:00,5.76,5.77,5.7,5.72,480200.0,5.6304,5.6401,5.5717,5.5913,480200.0
2012-11-02 09:50:00,5.72,5.72,5.68,5.71,872100.0,5.5913,5.5913,5.5522,5.5815,872100.0
2012-11-02 10:00:00,5.71,5.72,5.69,5.7,357100.0,5.5815,5.5913,5.5619,5.5717,357100.0
2012-11-02 10:10:00,5.7,5.71,5.68,5.68,460300.0,5.5717,5.5815,5.5522,5.5522,460300.0
2012-11-02 10:20:00,5.69,5.69,5.65,5.65,389200.0,5.5619,5.5619,5.5228,5.5228,389200.0
2012-11-02 10:30:00,5.66,5.72,5.65,5.7,926700.0,5.5326,5.5913,5.5228,5.5717,926700.0
2012-11-02 10:40:00,5.7,5.71,5.66,5.68,612000.0,5.5717,5.5815,5.5326,5.5522,612000.0
2012-11-02 10:50:00,5.69,5.73,5.69,5.72,509400.0,5.5619,5.601,5.5619,5.5913,509400.0
2012-11-02 11:00:00,5.71,5.71,5.68,5.68,649300.0,5.5815,5.5815,5.5522,5.5522,649300.0
2012-11-02 11:10:00,5.69,5.71,5.68,5.71,658100.0,5.5619,5.5815,5.5522,5.5815,658100.0
2012-11-02 11:20:00,5.71,5.73,5.7,5.71,635200.0,5.5815,5.601,5.5717,5.5815,635200.0
2012-11-02 11:30:00,5.71,5.74,5.71,5.74,813700.0,5.5815,5.6108,5.5815,5.6108,813700.0
2012-11-02 11:40:00,5.74,5.77,5.74,5.74,716100.0,5.6108,5.6401,5.6108,5.6108,716100.0
2012-11-02 11:50:00,5.74,5.76,5.74,5.76,197500.0,5.6108,5.6304,5.6108,5.6304,197500.0
2012-11-02 12:00:00,5.75,5.77,5.74,5.76,457500.0,5.6206,5.6401,5.6108,5.6304,457500.0
2012-11-02 12:10:00,5.77,5.81,5.76,5.81,624300.0,5.6401,5.6792,5.6304,5.6792,624300.0
2012-11-02 12:20:00,5.81,5.81,5.8,5.81,237900.0,5.6792,5.6792,5.6695,5.6792,237900.0
2012-11-02 12:30:00,5.81,5.87,5.8,5.87,1281000.0,5.6792,5.7379,5.6695,5.7379,1281000.0
2012-11-02 12:40:00,5.87,5.87,5.85,5.85,423400.0,5.7379,5.7379,5.7183,5.7183,423400.0
2012-11-02 12:50:00,5.85,5.86,5.83,5.83,349600.0,5.7183,5.7281,5.6988,5.6988,349600.0
2012-11-02 13:00:00,5.83,5.84,5.83,5.84,105500.0,5.6988,5.7086,5.6988,5.7086,105500.0
2012-11-02 13:10:00,5.83,5.85,5.83,5.85,369700.0,5.6988,5.7183,5.6988,5.7183,369700.0
2012-11-02 13:20:00,5.85,5.86,5.84,5.86,262600.0,5.7183,5.7281,5.7086,5.7281,262600.0
2012-11-02 13:30:00,5.86,5.86,5.85,5.86,88900.0,5.7281,5.7281,5.7183,5.7281,88900.0
2012-11-02 13:40:00,5.86,5.87,5.85,5.85,717000.0,5.7281,5.7379,5.7183,5.7183,717000.0
2012-11-02 13:50:00,5.85,5.85,5.82,5.83,685800.0,5.7183,5.7183,5.689,5.6988,685800.0
2012-11-02 14:00:00,5.83,5.84,5.82,5.83,410200.0,5.6988,5.7086,5.689,5.6988,410200.0
2012-11-02 14:10:00,5.83,5.84,5.81,5.81,346000.0,5.6988,5.7086,5.6792,5.6792,346000.0
2012-11-02 14:20:00,5.81,5.82,5.75,5.76,993800.0,5.6792,5.689,5.6206,5.6304,993800.0
2012-11-02 14:30:00,5.76,5.77,5.71,5.71,552500.0,5.6304,5.6401,5.5815,5.5815,552500.0
2012-11-02 14:40:00,5.71,5.73,5.7,5.73,1463800.0,5.5815,5.601,5.5717,5.601,1463800.0
2012-11-02 14:50:00,5.73,5.74,5.71,5.74,526400.0,5.601,5.6108,5.5815,5.6108,526400.0
2012-11-02 15:00:00,5.74,5.76,5.74,5.74,516100.0,5.6108,5.6304,5.6108,5.6108,516100.0
2012-11-02 15:10:00,5.74,5.75,5.72,5.73,595600.0,5.6108,5.6206,5.5913,5.601,595600.0
2012-11-02 15:20:00,5.73,5.74,5.72,5.73,227000.0,5.601,5.6108,5.5913,5.601,227000.0
2012-11-02 15:30:00,5.73,5.73,5.71,5.73,507900.0,5.601,5.601,5.5815,5.601,507900.0
2012-11-02 15:40:00,5.73,5.76,5.71,5.72,1157700.0,5.601,5.6304,5.5815,5.5913,1157700.0
2012-11-02 15:50:00,5.71,5.73,5.71,5.71,1440100.0,5.5815,5.601,5.5815,5.5815,1440100.0
2012-11-05 09:30:00,5.7,5.74,5.63,5.74,837900.0,5.5717,5.6108,5.5033,5.6108,837900.0
2012-11-05 09:40:00,5.74,5.77,5.66,5.67,634300.0,5.6108,5.6401,5.5326,5.5424,634300.0
2012-11-05 09:50:00,5.67,5.72,5.66,5.72,941500.0,5.5424,5.5913,5.5326,5.5913,941500.0
2012-11-05 10:00:00,5.71,5.76,5.71,5.71,602600.0,5.5815,5.6304,5.5815,5.5815,602600.0
2012-11-05 10:10:00,5.71,5.74,5.7,5.73,447900.0,5.5815,5.6108,5.5717,5.601,447900.0
2012-11-05 10:20:00,5.72,5.74,5.71,5.73,457700.0,5.5913,5.6108,5.5815,5.601,457700.0
2012-11-05 10:30:00,5.73,5.76,5.71,5.74,467800.0,5.601,5.6304,5.5815,5.6108,467800.0
2012-11-05 10:40:00,5.75,5.76,5.73,5.76,461800.0,5.6206,5.6304,5.601,5.6304,461800.0
2012-11-05 10:50:00,5.75,5.75,5.73,5.74,390300.0,5.6206,5.6206,5.601,5.6108,390300.0
2012-11-05 11:00:00,5.74,5.77,5.74,5.75,659600.0,5.6108,5.6401,5.6108,5.6206,659600.0
2012-11-05 11:10:00,5.75,5.75,5.73,5.74,253200.0,5.6206,5.6206,5.601,5.6108,253200.0
2012-11-05 11:20:00,5.73,5.74,5.7,5.72,440700.0,5.601,5.6108,5.5717,5.5913,440700.0
2012-11-05 11:30:00,5.73,5.73,5.72,5.72,83500.0,5.601,5.601,5.5913,5.5913,83500.0
2012-11-05 11:40:00,5.72,5.73,5.69,5.69,179200.0,5.5913,5.601,5.5619,5.5619,179200.0
2012-11-05 11:50:00,5.69,5.72,5.68,5.71,465900.0,5.5619,5.5913,5.5522,5.5815,465900.0
2012-11-05 12:00:00,5.71,5.71,5.7,5.7,93800.0,5.5815,5.5815,5.5717,5.5717,93800.0
2012-11-05 12:10:00,5.7,5.71,5.7,5.7,57200.0,5.5717,5.5815,5.5717,5.5717,57200.0
2012-11-05 12:20:00,5.7,5.71,5.66,5.67,500700.0,5.5717,5.5815,5.5326,5.5424,500700.0
2012-11-05 12:30:00,5.67,5.69,5.66,5.69,311700.0,5.5424,5.5619,5.5326,5.5619,311700.0
2012-11-05 12:40:00,5.69,5.69,5.68,5.69,68900.0,5.5619,5.5619,5.5522,5.5619,68900.0
2012-11-05 12:50:00,5.69,5.69,5.66,5.66,214100.0,5.5619,5.5619,5.5326,5.5326,214100.0
2012-11-05 13:00:00,5.66,5.67,5.66,5.67,58700.0,5.5326,5.5424,5.5326,5.5424,58700.0
2012-11-05 13:10:00,5.66,5.67,5.66,5.66,129800.0,5.5326,5.5424,5.5326,5.5326,129800.0
2012-11-05 13:20:00,5.66,5.67,5.66,5.66,64900.0,5.5326,5.5424,5.5326,5.5326,64900.0
2012-11-05 13:30:00,5.66,5.7,5.66,5.7,427100.0,5.5326,5.5717,5.5326,5.5717,427100.0
2012-11-05 13:40:00,5.7,5.73,5.69,5.7,993100.0,5.5717,5.601,5.5619,5.5717,993100.0
2012-11-05 13:50:00,5.69,5.71,5.69,5.69,649100.0,5.5619,5.5815,5.5619,5.5619,649100.0
2012-11-05 14:00:00,5.69,5.71,5.69,5.7,148700.0,5.5619,5.5815,5.5619,5.5717,148700.0
2012-11-05 14:10:00,5.7,5.74,5.7,5.74,375200.0,5.5717,5.6108,5.5717,5.6108,375200.0
2012-11-05 14:20:00,5.74,5.76,5.73,5.76,419900.0,5.6108,5.6304,5.601,5.6304,419900.0
2012-11-05 14:30:00,5.75,5.79,5.75,5.78,1083600.0,5.6206,5.6597,5.6206,5.6499,1083600.0
2012-11-05 14:40:00,5.78,5.82,5.77,5.82,527200.0,5.6499,5.689,5.6401,5.689,527200.0
2012-11-05 14:50:00,5.82,5.82,5.81,5.82,300600.0,5.689,5.689,5.6792,5.689,300600.0
2012-11-05 15:00:00,5.82,5.84,5.81,5.82,729900.0,5.689,5.7086,5.6792,5.689,729900.0
2012-11-05 15:10:00,5.82,5.82,5.8,5.81,366100.0,5.689,5.689,5.6695,5.6792,366100.0
2012-11-05 15:20:00,5.81,5.82,5.8,5.81,477200.0,5.6792,5.689,5.6695,5.6792,477200.0
2012-11-05 15:30:00,5.82,5.85,5.81,5.85,654800.0,5.689,5.7183,5.6792,5.7183,654800.0
2012-11-05 15:40:00,5.84,5.88,5.84,5.87,1690800.0,5.7086,5.7477,5.7086,5.7379,1690800.0
2012-11-05 15:50:00,5.86,5.87,5.84,5.85,1438400.0,5.7281,5.7379,5.7086,5.7183,1438400.0
2012-11-06 09:30:00,5.88,5.93,5.86,5.91,720400.0,5.7477,5.7965,5.7281,5.777,720400.0
2012-11-06 09:40:00,5.91,5.96,5.9,5.96,1319800.0,5.777,5.8259,5.7672,5.8259,1319800.0
2012-11-06 09:50:00,5.96,6.07,5.95,6.05,1734300.0,5.8259,5.9334,5.8161,5.9138,1734300.0
2012-11-06 10:00:00,6.06,6.07,6.02,6.04,1673600.0,5.9236,5.9334,5.8845,5.9041,1673600.0
2012-11-06 10:10:00,6.03,6.05,6.01,6.01,1607500.0,5.8943,5.9138,5.8747,5.8747,1607500.0
2012-11-06 10:20:00,6.02,6.04,5.98,6.03,1059500.0,5.8845,5.9041,5.8454,5.8943,1059500.0
2012-11-06 10:30:00,6.04,6.04,6.0,6.0,3076200.0,5.9041,5.9041,5.865,5.865,3076200.0
2012-11-06 10:40:00,6.0,6.04,6.0,6.02,993200.0,5.865,5.9041,5.865,5.8845,993200.0
2012-11-06 10:50:00,6.02,6.02,5.97,5.97,900100.0,5.8845,5.8845,5.8356,5.8356,900100.0
2012-11-06 11:00:00,5.98,6.0,5.97,5.98,771700.0,5.8454,5.865,5.8356,5.8454,771700.0
2012-11-06 11:10:00,5.99,6.0,5.98,6.0,495300.0,5.8552,5.865,5.8454,5.865,495300.0
2012-11-06 11:20:00,6.0,6.03,5.99,6.02,1082500.0,5.865,5.8943,5.8552,5.8845,1082500.0
2012-11-06 11:30:00,6.02,6.05,6.01,6.02,1427700.0,5.8845,5.9138,5.8747,5.8845,1427700.0
2012-11-06 11:40:00,6.01,6.04,6.01,6.02,913000.0,5.8747,5.9041,5.8747,5.8845,913000.0
2012-11-06 11:50:00,6.01,6.05,6.01,6.03,1207200.0,5.8747,5.9138,5.8747,5.8943,1207200.0
2012-11-06 12:00:00,6.04,6.05,6.01,6.03,2273700.0,5.9041,5.9138,5.8747,5.8943,2273700.0
2012-11-06 12:10:00,6.04,6.05,5.99,6.0,1817700.0,5.9041,5.9138,5.8552,5.865,1817700.0
2012-11-06 12:20:00,6.0,6.03,6.0,6.03,969900.0,5.865,5.8943,5.865,5.8943,969900.0
2012-11-06 12:30:00,6.03,6.04,6.02,6.03,490600.0,5.8943,5.9041,5.8845,5.8943,490600.0
2012-11-06 12:40:00,6.03,6.03,6.01,6.02,310000.0,5.8943,5.8943,5.8747,5.8845,310000.0
2012-11-06 12:50:00,6.02,6.03,6.01,6.03,326300.0,5.8845,5.8943,5.8747,5.8943,326300.0
2012-11-06 13:00:00,6.03,6.03,6.02,6.03,179900.0,5.8943,5.8943,5.8845,5.8943,179900.0
2012-11-06 13:10:00,6.03,6.04,6.01,6.03,821600.0,5.8943,5.9041,5.8747,5.8943,821600.0
2012-11-06 13:20:00,6.02,6.04,6.02,6.02,466600.0,5.8845,5.9041,5.8845,5.8845,466600.0
2012-11-06 13:30:00,6.03,6.03,5.99,6.0,1693500.0,5.8943,5.8943,5.8552,5.865,1693500.0
2012-11-06 13:40:00,6.0,6.01,6.0,6.0,240900.0,5.865,5.8747,5.865,5.865,240900.0
2012-11-06 13:50:00,6.0,6.02,6.0,6.01,395500.0,5.865,5.8845,5.865,5.8747,395500.0
2012-11-06 14:00:00,6.02,6.04,6.01,6.02,2540700.0,5.8845,5.9041,5.8747,5.8845,2540700.0
2012-11-06 14:10:00,6.03,6.04,6.01,6.04,956300.0,5.8943,5.9041,5.8747,5.9041,956300.0
2012-11-06 14:20:00,6.04,6.06,6.03,6.04,2018600.0,5.9041,5.9236,5.8943,5.9041,2018600.0
2012-11-06 14:30:00,6.03,6.06,6.03,6.05,981500.0,5.8943,5.9236,5.8943,5.9138,981500.0
2012-11-06 14:40:00,6.05,6.05,6.03,6.04,517700.0,5.9138,5.9138,5.8943,5.9041,517700.0
2012-11-06 14:50:00,6.05,6.06,6.03,6.05,1213800.0,5.9138,5.9236,5.8943,5.9138,1213800.0
2012-11-06 15:00:00,6.04,6.05,6.03,6.04,470400.0,5.9041,5.9138,5.8943,5.9041,470400.0
2012-11-06 15:10:00,6.04,6.06,6.03,6.05,895100.0,5.9041,5.9236,5.8943,5.9138,895100.0
2012-11-06 15:20:00,6.05,6.06,6.03,6.06,1466300.0,5.9138,5.9236,5.8943,5.9236,1466300.0
2012-11-06 15:30:00,6.06,6.06,6.03,6.04,1319600.0,5.9236,5.9236,5.8943,5.9041,1319600.0
2012-11-06 15:40:00,6.05,6.08,6.04,6.08,1231800.0,5.9138,5.9432,5.9041,5.9432,1231800.0
2012-11-06 15:50:00,6.08,6.09,6.07,6.09,1722700.0,5.9432,5.9529,5.9334,5.9529,1722700.0
2012-11-07 09:30:00,5.94,6.02,5.85,5.99,1984200.0,5.8063,5.8845,5.7183,5.8552,1984200.0
2012-11-07 09:40:00,6.0,6.01,5.94,5.97,1172400.0,5.865,5.8747,5.8063,5.8356,1172400.0
2012-11-07 09:50:00,5.97,5.97,5.92,5.97,773500.0,5.8356,5.8356,5.7868,5.8356,773500.0
2012-11-07 10:00:00,5.96,5.97,5.94,5.95,580000.0,5.8259,5.8356,5.8063,5.8161,580000.0
2012-11-07 10:10:00,5.95,5.96,5.9,5.91,554100.0,5.8161,5.8259,5.7672,5.777,554100.0
2012-11-07 10:20:00,5.91,5.92,5.89,5.91,761900.0,5.777,5.7868,5.7574,5.777,761900.0
2012-11-07 10:30:00,5.91,5.95,5.9,5.95,803200.0,5.777,5.8161,5.7672,5.8161,803200.0
2012-11-07 10:40:00,5.95,5.97,5.94,5.95,948700.0,5.8161,5.8356,5.8063,5.8161,948700.0
2012-11-07 10:50:00,5.95,5.95,5.85,5.88,1465800.0,5.8161,5.8161,5.7183,5.7477,1465800.0
2012-11-07 11:00:00,5.88,5.92,5.87,5.9,984600.0,5.7477,5.7868,5.7379,5.7672,984600.0
2012-11-07 11:10:00,5.9,5.91,5.88,5.89,503700.0,5.7672,5.777,5.7477,5.7574,503700.0
2012-11-07 11:20:00,5.88,5.89,5.81,5.83,954900.0,5.7477,5.7574,5.6792,5.6988,954900.0
2012-11-07 11:30:00,5.83,5.86,5.81,5.86,750100.0,5.6988,5.7281,5.6792,5.7281,750100.0
2012-11-07 11:40:00,5.85,5.87,5.84,5.86,444100.0,5.7183,5.7379,5.7086,5.7281,444100.0
2012-11-07 11:50:00,5.86,5.87,5.83,5.86,948000.0,5.7281,5.7379,5.6988,5.7281,948000.0
2012-11-07 12:00:00,5.86,5.87,5.85,5.87,183600.0,5.7281,5.7379,5.7183,5.7379,183600.0
2012-11-07 12:10:00,5.87,5.87,5.81,5.83,763600.0,5.7379,5.7379,5.6792,5.6988,763600.0
2012-11-07 12:20:00,5.83,5.84,5.81,5.83,646700.0,5.6988,5.7086,5.6792,5.6988,646700.0
2012-11-07 12:30:00,5.83,5.83,5.81,5.82,369200.0,5.6988,5.6988,5.6792,5.689,369200.0
2012-11-07 12:40:00,5.82,5.82,5.78,5.8,1235300.0,5.689,5.689,5.6499,5.6695,1235300.0
2012-11-07 12:50:00,5.8,5.82,5.79,5.81,459500.0,5.6695,5.689,5.6597,5.6792,459500.0
2012-11-07 13:00:00,5.8,5.82,5.79,5.81,611000.0,5.6695,5.689,5.6597,5.6792,611000.0
2012-11-07 13:10:00,5.82,5.84,5.81,5.81,790400.0,5.689,5.7086,5.6792,5.6792,790400.0
2012-11-07 13:20:00,5.81,5.84,5.81,5.83,579000.0,5.6792,5.7086,5.6792,5.6988,579000.0
2012-11-07 13:30:00,5.82,5.85,5.82,5.85,514300.0,5.689,5.7183,5.689,5.7183,514300.0
2012-11-07 13:40:00,5.85,5.85,5.82,5.83,351200.0,5.7183,5.7183,5.689,5.6988,351200.0
2012-11-07 13:50:00,5.83,5.83,5.8,5.8,447100.0,5.6988,5.6988,5.6695,5.6695,447100.0
2012-11-07 14:00:00,5.8,5.83,5.8,5.81,460000.0,5.6695,5.6988,5.6695,5.6792,460000.0
2012-11-07 14:10:00,5.81,5.82,5.79,5.79,324300.0,5.6792,5.689,5.6597,5.6597,324300.0
2012-11-07 14:20:00,5.79,5.81,5.79,5.79,211600.0,5.6597,5.6792,5.6597,5.6597,211600.0
2012-11-07 14:30:00,5.79,5.8,5.76,5.77,855200.0,5.6597,5.6695,5.6304,5.6401,855200.0
2012-11-07 14:40:00,5.78,5.82,5.77,5.82,1090600.0,5.6499,5.689,5.6401,5.689,1090600.0
2012-11-07 14:50:00,5.82,5.84,5.81,5.84,467500.0,5.689,5.7086,5.6792,5.7086,467500.0
2012-11-07 15:00:00,5.83,5.84,5.8,5.81,3111500.0,5.6988,5.7086,5.6695,5.6792,3111500.0
2012-11-07 15:10:00,5.8,5.86,5.8,5.84,2524900.0,5.6695,5.7281,5.6695,5.7086,2524900.0
2012-11-07 15:20:00,5.83,5.88,5.83,5.86,2126800.0,5.6988,5.7477,5.6988,5.7281,2126800.0
2012-11-07 15:30:00,5.86,5.87,5.84,5.84,493400.0,5.7281,5.7379,5.7086,5.7086,493400.0
2012-11-07 15:40:00,5.84,5.89,5.84,5.87,1501400.0,5.7086,5.7574,5.7086,5.7379,1501400.0
2012-11-07 15:50:00,5.88,5.94,5.86,5.89,4912700.0,5.7477,5.8063,5.7281,5.7574,4912700.0
2012-11-08 09:30:00,5.87,5.93,5.83,5.92,647200.0,5.7379,5.7965,5.6988,5.7868,647200.0
2012-11-08 09:40:00,5.92,5.93,5.85,5.86,665300.0,5.7868,5.7965,5.7183,5.7281,665300.0
2012-11-08 09:50:00,5.86,5.9,5.85,5.88,544500.0,5.7281,5.7672,5.7183,5.7477,544500.0
2012-11-08 10:00:00,5.87,5.88,5.85,5.85,268200.0,5.7379,5.7477,5.7183,5.7183,268200.0
2012-11-08 10:10:00,5.85,5.86,5.81,5.83,979500.0,5.7183,5.7281,5.6792,5.6988,979500.0
2012-11-08 10:20:00,5.83,5.84,5.76,5.81,774500.0,5.6988,5.7086,5.6304,5.6792,774500.0
2012-11-08 10:30:00,5.81,5.89,5.81,5.88,764300.0,5.6792,5.7574,5.6792,5.7477,764300.0
2012-11-08 10:40:00,5.88,5.89,5.81,5.85,1405100.0,5.7477,5.7574,5.6792,5.7183,1405100.0
2012-11-08 10:50:00,5.85,5.88,5.83,5.85,1060000.0,5.7183,5.7477,5.6988,5.7183,1060000.0
2012-11-08 11:00:00,5.86,5.89,5.84,5.89,593900.0,5.7281,5.7574,5.7086,5.7574,593900.0
2012-11-08 11:10:00,5.89,5.89,5.84,5.85,599800.0,5.7574,5.7574,5.7086,5.7183,599800.0
2012-11-08 11:20:00,5.85,5.85,5.81,5.81,703500.0,5.7183,5.7183,5.6792,5.6792,703500.0
2012-11-08 11:30:00,5.82,5.82,5.78,5.81,764200.0,5.689,5.689,5.6499,5.6792,764200.0
2012-11-08 11:40:00,5.81,5.82,5.79,5.81,316700.0,5.6792,5.689,5.6597,5.6792,316700.0
2012-11-08 11:50:00,5.81,5.82,5.8,5.82,206600.0,5.6792,5.689,5.6695,5.689,206600.0
2012-11-08 12:00:00,5.81,5.82,5.79,5.79,223600.0,5.6792,5.689,5.6597,5.6597,223600.0
2012-11-08 12:10:00,5.79,5.8,5.76,5.8,527000.0,5.6597,5.6695,5.6304,5.6695,527000.0
2012-11-08 12:20:00,5.8,5.8,5.78,5.79,408600.0,5.6695,5.6695,5.6499,5.6597,408600.0
2012-11-08 12:30:00,5.79,5.79,5.76,5.77,275000.0,5.6597,5.6597,5.6304,5.6401,275000.0
2012-11-08 12:40:00,5.77,5.77,5.73,5.73,437300.0,5.6401,5.6401,5.601,5.601,437300.0
2012-11-08 12:50:00,5.73,5.77,5.73,5.77,502100.0,5.601,5.6401,5.601,5.6401,502100.0
2012-11-08 13:00:00,5.76,5.79,5.74,5.74,817400.0,5.6304,5.6597,5.6108,5.6108,817400.0
2012-11-08 13:10:00,5.74,5.75,5.71,5.71,482700.0,5.6108,5.6206,5.5815,5.5815,482700.0
2012-11-08 13:20:00,5.71,5.72,5.67,5.68,873400.0,5.5815,5.5913,5.5424,5.5522,873400.0
2012-11-08 13:30:00,5.69,5.7,5.67,5.68,620600.0,5.5619,5.5717,5.5424,5.5522,620600.0
2012-11-08 13:40:00,5.68,5.69,5.66,5.69,486100.0,5.5522,5.5619,5.5326,5.5619,486100.0
2012-11-08 13:50:00,5.69,5.69,5.67,5.69,707400.0,5.5619,5.5619,5.5424,5.5619,707400.0
2012-11-08 14:00:00,5.69,5.69,5.67,5.67,376700.0,5.5619,5.5619,5.5424,5.5424,376700.0
2012-11-08 14:10:00,5.68,5.72,5.67,5.69,1126000.0,5.5522,5.5913,5.5424,5.5619,1126000.0
2012-11-08 14:20:00,5.7,5.73,5.69,5.73,1402700.0,5.5717,5.601,5.5619,5.601,1402700.0
2012-11-08 14:30:00,5.73,5.73,5.7,5.72,837800.0,5.601,5.601,5.5717,5.5913,837800.0
2012-11-08 14:40:00,5.72,5.72,5.69,5.69,817500.0,5.5913,5.5913,5.5619,5.5619,817500.0
2012-11-08 14:50:00,5.69,5.72,5.69,5.72,1147600.0,5.5619,5.5913,5.5619,5.5913,1147600.0
2012-11-08 15:00:00,5.71,5.72,5.7,5.7,493100.0,5.5815,5.5913,5.5717,5.5717,493100.0
2012-11-08 15:10:00,5.71,5.72,5.69,5.71,895700.0,5.5815,5.5913,5.5619,5.5815,895700.0
2012-11-08 15:20:00,5.71,5.72,5.69,5.71,410500.0,5.5815,5.5913,5.5619,5.5815,410500.0
2012-11-08 15:30:00,5.71,5.71,5.69,5.7,1594400.0,5.5815,5.5815,5.5619,5.5717,1594400.0
2012-11-08 15:40:00,5.69,5.71,5.69,5.7,1459400.0,5.5619,5.5815,5.5619,5.5717,1459400.0
2012-11-08 15:50:00,5.71,5.73,5.68,5.7,2590900.0,5.5815,5.601,5.5522,5.5717,2590900.0
2012-11-09 09:30:00,5.7,5.7,5.62,5.67,818700.0,5.5717,5.5717,5.4935,5.5424,818700.0
2012-11-09 09:40:00,5.68,5.68,5.6,5.61,685600.0,5.5522,5.5522,5.474,5.4837,685600.0
2012-11-09 09:50:00,5.61,5.66,5.59,5.61,1022500.0,5.4837,5.5326,5.4642,5.4837,1022500.0
2012-11-09 10:00:00,5.62,5.69,5.61,5.68,937700.0,5.4935,5.5619,5.4837,5.5522,937700.0
2012-11-09 10:10:00,5.68,5.71,5.66,5.68,680800.0,5.5522,5.5815,5.5326,5.5522,680800.0
2012-11-09 10:20:00,5.68,5.72,5.67,5.72,499000.0,5.5522,5.5913,5.5424,5.5913,499000.0
2012-11-09 10:30:00,5.72,5.74,5.7,5.72,703900.0,5.5913,5.6108,5.5717,5.5913,703900.0
2012-11-09 10:40:00,5.72,5.77,5.71,5.75,637600.0,5.5913,5.6401,5.5815,5.6206,637600.0
2012-11-09 10:50:00,5.75,5.78,5.74,5.78,618900.0,5.6206,5.6499,5.6108,5.6499,618900.0
2012-11-09 11:00:00,5.78,5.8,5.77,5.78,450400.0,5.6499,5.6695,5.6401,5.6499,450400.0
2012-11-09 11:10:00,5.78,5.78,5.76,5.77,288400.0,5.6499,5.6499,5.6304,5.6401,288400.0
2012-11-09 11:20:00,5.77,5.77,5.7,5.73,1560200.0,5.6401,5.6401,5.5717,5.601,1560200.0
2012-11-09 11:30:00,5.73,5.74,5.71,5.74,411900.0,5.601,5.6108,5.5815,5.6108,411900.0
2012-11-09 11:40:00,5.74,5.75,5.73,5.74,335700.0,5.6108,5.6206,5.601,5.6108,335700.0
2012-11-09 11:50:00,5.74,5.74,5.71,5.71,321300.0,5.6108,5.6108,5.5815,5.5815,321300.0
2012-11-09 12:00:00,5.72,5.74,5.71,5.74,480500.0,5.5913,5.6108,5.5815,5.6108,480500.0
2012-11-09 12:10:00,5.74,5.76,5.73,5.75,545000.0,5.6108,5.6304,5.601,5.6206,545000.0
2012-11-09 12:20:00,5.75,5.78,5.75,5.75,535200.0,5.6206,5.6499,5.6206,5.6206,535200.0
2012-11-09 12:30:00,5.76,5.76,5.75,5.76,129200.0,5.6304,5.6304,5.6206,5.6304,129200.0
2012-11-09 12:40:00,5.75,5.76,5.75,5.75,151500.0,5.6206,5.6304,5.6206,5.6206,151500.0
2012-11-09 12:50:00,5.75,5.76,5.73,5.74,179700.0,5.6206,5.6304,5.601,5.6108,179700.0
2012-11-09 13:00:00,5.73,5.76,5.73,5.76,259800.0,5.601,5.6304,5.601,5.6304,259800.0
2012-11-09 13:10:00,5.75,5.76,5.71,5.75,567200.0,5.6206,5.6304,5.5815,5.6206,567200.0
2012-11-09 13:20:00,5.75,5.75,5.7,5.7,202100.0,5.6206,5.6206,5.5717,5.5717,202100.0
2012-11-09 13:30:00,5.7,5.72,5.69,5.71,753500.0,5.5717,5.5913,5.5619,5.5815,753500.0
2012-11-09 13:40:00,5.71,5.72,5.69,5.71,541500.0,5.5815,5.5913,5.5619,5.5815,541500.0
2012-11-09 13:50:00,5.71,5.72,5.7,5.71,357300.0,5.5815,5.5913,5.5717,5.5815,357300.0
2012-11-09 14:00:00,5.71,5.72,5.7,5.7,155400.0,5.5815,5.5913,5.5717,5.5717,155400.0
2012-11-09 14:10:00,5.7,5.74,5.69,5.71,906100.0,5.5717,5.6108,5.5619,5.5815,906100.0
2012-11-09 14:20:00,5.71,5.72,5.7,5.71,361500.0,5.5815,5.5913,5.5717,5.5815,361500.0
2012-11-09 14:30:00,5.71,5.74,5.71,5.72,377300.0,5.5815,5.6108,5.5815,5.5913,377300.0
2012-11-09 14:40:00,5.71,5.72,5.71,5.71,542500.0,5.5815,5.5913,5.5815,5.5815,542500.0
2012-11-09 14:50:00,5.71,5.72,5.71,5.71,83600.0,5.5815,5.5913,5.5815,5.5815,83600.0
2012-11-09 15:00:00,5.71,5.72,5.67,5.67,226600.0,5.5815,5.5913,5.5424,5.5424,226600.0
2012-11-09 15:10:00,5.67,5.7,5.67,5.67,699100.0,5.5424,5.5717,5.5424,5.5424,699100.0
2012-11-09 15:20:00,5.67,5.68,5.67,5.68,91200.0,5.5424,5.5522,5.5424,5.5522,91200.0
2012-11-09 15:30:00,5.67,5.68,5.65,5.65,254800.0,5.5424,5.5522,5.5228,5.5228,254800.0
2012-11-09 15:40:00,5.65,5.69,5.65,5.69,498400.0,5.5228,5.5619,5.5228,5.5619,498400.0
2012-11-09 15:50:00,5.69,5.69,5.61,5.62,2244000.0,5.5619,5.5619,5.4837,5.4935,2244000.0
2012-11-12 09:30:00,5.63,5.69,5.6,5.62,823800.0,5.5033,5.5619,5.474,5.4935,823800.0
2012-11-12 09:40:00,5.62,5.67,5.61,5.65,626600.0,5.4935,5.5424,5.4837,5.5228,626600.0
2012-11-12 09:50:00,5.64,5.65,5.6,5.63,512900.0,5.5131,5.5228,5.474,5.5033,512900.0
2012-11-12 10:00:00,5.63,5.63,5.58,5.58,372800.0,5.5033,5.5033,5.4544,5.4544,372800.0
2012-11-12 10:10:00,5.58,5.61,5.58,5.6,667900.0,5.4544,5.4837,5.4544,5.474,667900.0
2012-11-12 10:20:00,5.6,5.61,5.58,5.58,230300.0,5.474,5.4837,5.4544,5.4544,230300.0
2012-11-12 10:30:00,5.58,5.6,5.58,5.6,275600.0,5.4544,5.474,5.4544,5.474,275600.0
2012-11-12 10:40:00,5.6,5.6,5.56,5.57,249600.0,5.474,5.474,5.4349,5.4446,249600.0
2012-11-12 10:50:00,5.56,5.57,5.52,5.53,805300.0,5.4349,5.4446,5.3958,5.4055,805300.0
2012-11-12 11:00:00,5.52,5.53,5.5,5.53,537400.0,5.3958,5.4055,5.3762,5.4055,537400.0
2012-11-12 11:10:00,5.53,5.54,5.52,5.52,306600.0,5.4055,5.4153,5.3958,5.3958,306600.0
2012-11-12 11:20:00,5.52,5.55,5.52,5.55,380100.0,5.3958,5.4251,5.3958,5.4251,380100.0
2012-11-12 11:30:00,5.54,5.57,5.53,5.54,955100.0,5.4153,5.4446,5.4055,5.4153,955100.0
2012-11-12 11:40:00,5.54,5.55,5.54,5.54,111100.0,5.4153,5.4251,5.4153,5.4153,111100.0
2012-11-12 11:50:00,5.54,5.55,5.54,5.55,99700.0,5.4153,5.4251,5.4153,5.4251,99700.0
2012-11-12 12:00:00,5.55,5.55,5.53,5.54,151600.0,5.4251,5.4251,5.4055,5.4153,151600.0
2012-11-12 12:10:00,5.54,5.55,5.53,5.55,157800.0,5.4153,5.4251,5.4055,5.4251,157800.0
2012-11-12 12:20:00,5.54,5.55,5.54,5.55,71400.0,5.4153,5.4251,5.4153,5.4251,71400.0
2012-11-12 12:30:00,5.54,5.58,5.54,5.56,585800.0,5.4153,5.4544,5.4153,5.4349,585800.0
2012-11-12 12:40:00,5.56,5.59,5.56,5.58,248800.0,5.4349,5.4642,5.4349,5.4544,248800.0
2012-11-12 12:50:00,5.59,5.6,5.58,5.59,113800.0,5.4642,5.474,5.4544,5.4642,113800.0
2012-11-12 13:00:00,5.6,5.61,5.58,5.61,522100.0,5.474,5.4837,5.4544,5.4837,522100.0
2012-11-12 13:10:00,5.61,5.64,5.6,5.64,410500.0,5.4837,5.5131,5.474,5.5131,410500.0
2012-11-12 13:20:00,5.64,5.64,5.61,5.61,883900.0,5.5131,5.5131,5.4837,5.4837,883900.0
2012-11-12 13:30:00,5.62,5.62,5.59,5.59,441900.0,5.4935,5.4935,5.4642,5.4642,441900.0
2012-11-12 13:40:00,5.59,5.6,5.58,5.58,145200.0,5.4642,5.474,5.4544,5.4544,145200.0
2012-11-12 13:50:00,5.58,5.6,5.57,5.59,307500.0,5.4544,5.474,5.4446,5.4642,307500.0
2012-11-12 14:00:00,5.6,5.6,5.58,5.58,331000.0,5.474,5.474,5.4544,5.4544,331000.0
2012-11-12 14:10:00,5.58,5.59,5.58,5.59,86800.0,5.4544,5.4642,5.4544,5.4642,86800.0
2012-11-12 14:20:00,5.58,5.59,5.58,5.58,96700.0,5.4544,5.4642,5.4544,5.4544,96700.0
2012-11-12 14:30:00,5.58,5.59,5.55,5.56,218900.0,5.4544,5.4642,5.4251,5.4349,218900.0
2012-11-12 14:40:00,5.56,5.58,5.55,5.58,325900.0,5.4349,5.4544,5.4251,5.4544,325900.0
2012-11-12 14:50:00,5.58,5.58,5.56,5.57,249700.0,5.4544,5.4544,5.4349,5.4446,249700.0
2012-11-12 15:00:00,5.58,5.59,5.56,5.56,453000.0,5.4544,5.4642,5.4349,5.4349,453000.0
2012-11-12 15:10:00,5.57,5.58,5.56,5.58,536500.0,5.4446,5.4544,5.4349,5.4544,536500.0
2012-11-12 15:20:00,5.58,5.58,5.56,5.58,411400.0,5.4544,5.4544,5.4349,5.4544,411400.0
2012-11-12 15:30:00,5.57,5.58,5.56,5.57,173200.0,5.4446,5.4544,5.4349,5.4446,173200.0
2012-11-12 15:40:00,5.56,5.57,5.56,5.57,179100.0,5.4349,5.4446,5.4349,5.4446,179100.0
2012-11-12 15:50:00,5.57,5.57,5.54,5.57,1266700.0,5.4446,5.4446,5.4153,5.4446,1266700.0
2012-11-13 09:30:00,5.47,5.56,5.46,5.53,1053100.0,5.3469,5.4349,5.3371,5.4055,1053100.0
2012-11-13 09:40:00,5.53,5.58,5.53,5.55,1790000.0,5.4055,5.4544,5.4055,5.4251,1790000.0
2012-11-13 09:50:00,5.54,5.64,5.5,5.6,1550500.0,5.4153,5.5131,5.3762,5.474,1550500.0
2012-11-13 10:00:00,5.6,5.61,5.55,5.6,1263100.0,5.474,5.4837,5.4251,5.474,1263100.0
2012-11-13 10:10:00,5.59,5.62,5.59,5.6,541400.0,5.4642,5.4935,5.4642,5.474,541400.0
2012-11-13 10:20:00,5.6,5.63,5.59,5.61,737800.0,5.474,5.5033,5.4642,5.4837,737800.0
2012-11-13 10:30:00,5.62,5.62,5.6,5.61,395800.0,5.4935,5.4935,5.474,5.4837,395800.0
2012-11-13 10:40:00,5.61,5.62,5.59,5.61,541200.0,5.4837,5.4935,5.4642,5.4837,541200.0
2012-11-13 10:50:00,5.61,5.67,5.61,5.67,788300.0,5.4837,5.5424,5.4837,5.5424,788300.0
2012-11-13 11:00:00,5.67,5.69,5.64,5.69,1610900.0,5.5424,5.5619,5.5131,5.5619,1610900.0
2012-11-13 11:10:00,5.69,5.72,5.68,5.69,1044800.0,5.5619,5.5913,5.5522,5.5619,1044800.0
2012-11-13 11:20:00,5.68,5.7,5.67,5.67,300000.0,5.5522,5.5717,5.5424,5.5424,300000.0
2012-11-13 11:30:00,5.67,5.69,5.65,5.67,1160400.0,5.5424,5.5619,5.5228,5.5424,1160400.0
2012-11-13 11:40:00,5.66,5.67,5.65,5.66,145500.0,5.5326,5.5424,5.5228,5.5326,145500.0
2012-11-13 11:50:00,5.65,5.67,5.65,5.67,216700.0,5.5228,5.5424,5.5228,5.5424,216700.0
2012-11-13 12:00:00,5.67,5.69,5.66,5.67,497200.0,5.5424,5.5619,5.5326,5.5424,497200.0
2012-11-13 12:10:00,5.67,5.69,5.66,5.69,420400.0,5.5424,5.5619,5.5326,5.5619,420400.0
2012-11-13 12:20:00,5.69,5.7,5.68,5.7,154500.0,5.5619,5.5717,5.5522,5.5717,154500.0
2012-11-13 12:30:00,5.69,5.7,5.67,5.7,460200.0,5.5619,5.5717,5.5424,5.5717,460200.0
2012-11-13 12:40:00,5.7,5.7,5.69,5.69,172700.0,5.5717,5.5717,5.5619,5.5619,172700.0
2012-11-13 12:50:00,5.7,5.7,5.69,5.69,426900.0,5.5717,5.5717,5.5619,5.5619,426900.0
2012-11-13 13:00:00,5.69,5.7,5.68,5.7,205900.0,5.5619,5.5717,5.5522,5.5717,205900.0
2012-11-13 13:10:00,5.7,5.73,5.69,5.71,496400.0,5.5717,5.601,5.5619,5.5815,496400.0
2012-11-13 13:20:00,5.71,5.72,5.71,5.71,145900.0,5.5815,5.5913,5.5815,5.5815,145900.0
2012-11-13 13:30:00,5.71,5.72,5.7,5.7,730000.0,5.5815,5.5913,5.5717,5.5717,730000.0
2012-11-13 13:40:00,5.7,5.73,5.7,5.73,460600.0,5.5717,5.601,5.5717,5.601,460600.0
2012-11-13 13:50:00,5.73,5.81,5.72,5.8,1328200.0,5.601,5.6792,5.5913,5.6695,1328200.0
2012-11-13 14:00:00,5.8,5.8,5.77,5.79,476900.0,5.6695,5.6695,5.6401,5.6597,476900.0
2012-11-13 14:10:00,5.79,5.79,5.76,5.78,342000.0,5.6597,5.6597,5.6304,5.6499,342000.0
2012-11-13 14:20:00,5.78,5.78,5.77,5.78,228800.0,5.6499,5.6499,5.6401,5.6499,228800.0
2012-11-13 14:30:00,5.77,5.78,5.76,5.76,377200.0,5.6401,5.6499,5.6304,5.6304,377200.0
2012-11-13 14:40:00,5.77,5.77,5.74,5.75,438200.0,5.6401,5.6401,5.6108,5.6206,438200.0
2012-11-13 14:50:00,5.75,5.76,5.74,5.74,302300.0,5.6206,5.6304,5.6108,5.6108,302300.0
2012-11-13 15:00:00,5.75,5.75,5.74,5.74,143600.0,5.6206,5.6206,5.6108,5.6108,143600.0
2012-11-13 15:10:00,5.75,5.75,5.72,5.72,1421900.0,5.6206,5.6206,5.5913,5.5913,1421900.0
2012-11-13 15:20:00,5.72,5.74,5.7,5.74,882800.0,5.5913,5.6108,5.5717,5.6108,882800.0
2012-11-13 15:30:00,5.73,5.75,5.73,5.74,1012400.0,5.601,5.6206,5.601,5.6108,1012400.0
2012-11-13 15:40:00,5.74,5.76,5.73,5.75,1080200.0,5.6108,5.6304,5.601,5.6206,1080200.0
2012-11-13 15:50:00,5.75,5.76,5.73,5.74,2162500.0,5.6206,5.6304,5.601,5.6108,2162500.0
2012-11-14 09:30:00,5.81,5.82,5.71,5.74,783500.0,5.6792,5.689,5.5815,5.6108,783500.0
2012-11-14 09:40:00,5.74,5.76,5.7,5.75,484800.0,5.6108,5.6304,5.5717,5.6206,484800.0
2012-11-14 09:50:00,5.75,5.75,5.7,5.74,722900.0,5.6206,5.6206,5.5717,5.6108,722900.0
2012-11-14 10:00:00,5.74,5.75,5.72,5.75,442700.0,5.6108,5.6206,5.5913,5.6206,442700.0
2012-11-14 10:10:00,5.75,5.75,5.71,5.75,563500.0,5.6206,5.6206,5.5815,5.6206,563500.0
2012-11-14 10:20:00,5.74,5.75,5.72,5.72,499200.0,5.6108,5.6206,5.5913,5.5913,499200.0
2012-11-14 10:30:00,5.73,5.73,5.68,5.68,1009900.0,5.601,5.601,5.5522,5.5522,1009900.0
2012-11-14 10:40:00,5.68,5.69,5.68,5.68,295500.0,5.5522,5.5619,5.5522,5.5522,295500.0
2012-11-14 10:50:00,5.68,5.69,5.65,5.68,590800.0,5.5522,5.5619,5.5228,5.5522,590800.0
2012-11-14 11:00:00,5.68,5.7,5.66,5.7,472900.0,5.5522,5.5717,5.5326,5.5717,472900.0
2012-11-14 11:10:00,5.7,5.7,5.68,5.68,217300.0,5.5717,5.5717,5.5522,5.5522,217300.0
2012-11-14 11:20:00,5.69,5.71,5.67,5.71,1103500.0,5.5619,5.5815,5.5424,5.5815,1103500.0
2012-11-14 11:30:00,5.7,5.74,5.7,5.72,824500.0,5.5717,5.6108,5.5717,5.5913,824500.0
2012-11-14 11:40:00,5.71,5.73,5.71,5.73,290700.0,5.5815,5.601,5.5815,5.601,290700.0
2012-11-14 11:50:00,5.73,5.74,5.71,5.73,342800.0,5.601,5.6108,5.5815,5.601,342800.0
2012-11-14 12:00:00,5.73,5.73,5.71,5.71,342800.0,5.601,5.601,5.5815,5.5815,342800.0
2012-11-14 12:10:00,5.71,5.72,5.69,5.7,185100.0,5.5815,5.5913,5.5619,5.5717,185100.0
2012-11-14 12:20:00,5.71,5.73,5.69,5.72,570900.0,5.5815,5.601,5.5619,5.5913,570900.0
2012-11-14 12:30:00,5.73,5.73,5.71,5.72,271800.0,5.601,5.601,5.5815,5.5913,271800.0
2012-11-14 12:40:00,5.72,5.72,5.69,5.71,598900.0,5.5913,5.5913,5.5619,5.5815,598900.0
2012-11-14 12:50:00,5.71,5.71,5.67,5.67,222800.0,5.5815,5.5815,5.5424,5.5424,222800.0
2012-11-14 13:00:00,5.68,5.68,5.66,5.66,166600.0,5.5522,5.5522,5.5326,5.5326,166600.0
2012-11-14 13:10:00,5.66,5.69,5.66,5.68,477700.0,5.5326,5.5619,5.5326,5.5522,477700.0
2012-11-14 13:20:00,5.68,5.69,5.67,5.67,221500.0,5.5522,5.5619,5.5424,5.5424,221500.0
2012-11-14 13:30:00,5.67,5.7,5.66,5.68,522200.0,5.5424,5.5717,5.5326,5.5522,522200.0
2012-11-14 13:40:00,5.69,5.69,5.67,5.68,548800.0,5.5619,5.5619,5.5424,5.5522,548800.0
2012-11-14 13:50:00,5.68,5.68,5.66,5.68,216200.0,5.5522,5.5522,5.5326,5.5522,216200.0
2012-11-14 14:00:00,5.68,5.69,5.66,5.67,299700.0,5.5522,5.5619,5.5326,5.5424,299700.0
2012-11-14 14:10:00,5.67,5.67,5.64,5.65,303200.0,5.5424,5.5424,5.5131,5.5228,303200.0
2012-11-14 14:20:00,5.65,5.67,5.64,5.65,987000.0,5.5228,5.5424,5.5131,5.5228,987000.0
2012-11-14 14:30:00,5.65,5.66,5.64,5.65,299800.0,5.5228,5.5326,5.5131,5.5228,299800.0
2012-11-14 14:40:00,5.65,5.65,5.62,5.63,183600.0,5.5228,5.5228,5.4935,5.5033,183600.0
2012-11-14 14:50:00,5.63,5.64,5.61,5.63,328000.0,5.5033,5.5131,5.4837,5.5033,328000.0
2012-11-14 15:00:00,5.63,5.63,5.6,5.61,487600.0,5.5033,5.5033,5.474,5.4837,487600.0
2012-11-14 15:10:00,5.6,5.61,5.57,5.57,326800.0,5.474,5.4837,5.4446,5.4446,326800.0
2012-11-14 15:20:00,5.57,5.6,5.56,5.59,451400.0,5.4446,5.474,5.4349,5.4642,451400.0
2012-11-14 15:30:00,5.6,5.6,5.58,5.59,301700.0,5.474,5.474,5.4544,5.4642,301700.0
2012-11-14 15:40:00,5.58,5.59,5.57,5.57,568200.0,5.4544,5.4642,5.4446,5.4446,568200.0
2012-11-14 15:50:00,5.57,5.58,5.52,5.54,2741600.0,5.4446,5.4544,5.3958,5.4153,2741600.0
2012-11-15 09:30:00,5.64,5.64,5.53,5.6,798200.0,5.5131,5.5131,5.4055,5.474,798200.0
2012-11-15 09:40:00,5.6,5.61,5.54,5.54,437000.0,5.474,5.4837,5.4153,5.4153,437000.0
2012-11-15 09:50:00,5.54,5.55,5.47,5.5,842600.0,5.4153,5.4251,5.3469,5.3762,842600.0
2012-11-15 10:00:00,5.49,5.56,5.47,5.55,963100.0,5.3664,5.4349,5.3469,5.4251,963100.0
2012-11-15 10:10:00,5.56,5.57,5.53,5.56,557900.0,5.4349,5.4446,5.4055,5.4349,557900.0
2012-11-15 10:20:00,5.56,5.56,5.5,5.5,209700.0,5.4349,5.4349,5.3762,5.3762,209700.0
2012-11-15 10:30:00,5.5,5.54,5.5,5.53,930500.0,5.3762,5.4153,5.3762,5.4055,930500.0
2012-11-15 10:40:00,5.52,5.53,5.5,5.5,322100.0,5.3958,5.4055,5.3762,5.3762,322100.0
2012-11-15 10:50:00,5.5,5.52,5.48,5.48,313800.0,5.3762,5.3958,5.3567,5.3567,313800.0
2012-11-15 11:00:00,5.48,5.49,5.46,5.46,392400.0,5.3567,5.3664,5.3371,5.3371,392400.0
2012-11-15 11:10:00,5.46,5.47,5.45,5.46,302800.0,5.3371,5.3469,5.3273,5.3371,302800.0
2012-11-15 11:20:00,5.45,5.46,5.43,5.45,815000.0,5.3273,5.3371,5.3078,5.3273,815000.0
2012-11-15 11:30:00,5.45,5.46,5.43,5.44,631400.0,5.3273,5.3371,5.3078,5.3176,631400.0
2012-11-15 11:40:00,5.45,5.45,5.41,5.42,641100.0,5.3273,5.3273,5.2882,5.298,641100.0
2012-11-15 11:50:00,5.43,5.45,5.41,5.44,502600.0,5.3078,5.3273,5.2882,5.3176,502600.0
2012-11-15 12:00:00,5.45,5.46,5.43,5.45,912900.0,5.3273,5.3371,5.3078,5.3273,912900.0
2012-11-15 12:10:00,5.45,5.45,5.44,5.45,136700.0,5.3273,5.3273,5.3176,5.3273,136700.0
2012-11-15 12:20:00,5.45,5.45,5.43,5.44,227100.0,5.3273,5.3273,5.3078,5.3176,227100.0
2012-11-15 12:30:00,5.44,5.45,5.43,5.45,221900.0,5.3176,5.3273,5.3078,5.3273,221900.0
2012-11-15 12:40:00,5.45,5.46,5.44,5.44,362200.0,5.3273,5.3371,5.3176,5.3176,362200.0
2012-11-15 12:50:00,5.45,5.46,5.44,5.45,370400.0,5.3273,5.3371,5.3176,5.3273,370400.0
2012-11-15 13:00:00,5.45,5.45,5.43,5.43,345800.0,5.3273,5.3273,5.3078,5.3078,345800.0
2012-11-15 13:10:00,5.43,5.46,5.43,5.45,305600.0,5.3078,5.3371,5.3078,5.3273,305600.0
2012-11-15 13:20:00,5.44,5.45,5.44,5.45,255600.0,5.3176,5.3273,5.3176,5.3273,255600.0
2012-11-15 13:30:00,5.45,5.46,5.44,5.46,197700.0,5.3273,5.3371,5.3176,5.3371,197700.0
2012-11-15 13:40:00,5.46,5.47,5.45,5.46,280600.0,5.3371,5.3469,5.3273,5.3371,280600.0
2012-11-15 13:50:00,5.47,5.52,5.46,5.5,799100.0,5.3469,5.3958,5.3371,5.3762,799100.0
2012-11-15 14:00:00,5.49,5.5,5.47,5.47,349500.0,5.3664,5.3762,5.3469,5.3469,349500.0
2012-11-15 14:10:00,5.47,5.49,5.47,5.49,475300.0,5.3469,5.3664,5.3469,5.3664,475300.0
2012-11-15 14:20:00,5.48,5.5,5.47,5.5,814100.0,5.3567,5.3762,5.3469,5.3762,814100.0
2012-11-15 14:30:00,5.5,5.5,5.47,5.48,387300.0,5.3762,5.3762,5.3469,5.3567,387300.0
2012-11-15 14:40:00,5.48,5.5,5.48,5.5,419200.0,5.3567,5.3762,5.3567,5.3762,419200.0
2012-11-15 14:50:00,5.5,5.5,5.49,5.5,105800.0,5.3762,5.3762,5.3664,5.3762,105800.0
2012-11-15 15:00:00,5.5,5.5,5.47,5.47,303300.0,5.3762,5.3762,5.3469,5.3469,303300.0
2012-11-15 15:10:00,5.47,5.48,5.47,5.47,123100.0,5.3469,5.3567,5.3469,5.3469,123100.0
2012-11-15 15:20:00,5.48,5.48,5.46,5.46,242200.0,5.3567,5.3567,5.3371,5.3371,242200.0
2012-11-15 15:30:00,5.46,5.47,5.45,5.47,458800.0,5.3371,5.3469,5.3273,5.3469,458800.0
2012-11-15 15:40:00,5.46,5.5,5.46,5.48,619700.0,5.3371,5.3762,5.3371,5.3567,619700.0
2012-11-15 15:50:00,5.48,5.49,5.47,5.47,1255100.0,5.3567,5.3664,5.3469,5.3469,1255100.0
2012-11-16 09:30:00,5.48,5.5,5.41,5.42,1681600.0,5.3567,5.3762,5.2882,5.298,1681600.0
2012-11-16 09:40:00,5.42,5.42,5.35,5.36,1061900.0,5.298,5.298,5.2296,5.2394,1061900.0
2012-11-16 09:50:00,5.36,5.42,5.36,5.38,908800.0,5.2394,5.298,5.2394,5.2589,908800.0
2012-11-16 10:00:00,5.39,5.41,5.38,5.41,676600.0,5.2687,5.2882,5.2589,5.2882,676600.0
2012-11-16 10:10:00,5.41,5.41,5.37,5.4,738200.0,5.2882,5.2882,5.2491,5.2785,738200.0
2012-11-16 10:20:00,5.4,5.46,5.39,5.42,974800.0,5.2785,5.3371,5.2687,5.298,974800.0
2012-11-16 10:30:00,5.42,5.44,5.42,5.44,376300.0,5.298,5.3176,5.298,5.3176,376300.0
2012-11-16 10:40:00,5.44,5.44,5.41,5.42,410700.0,5.3176,5.3176,5.2882,5.298,410700.0
2012-11-16 10:50:00,5.41,5.42,5.39,5.39,252700.0,5.2882,5.298,5.2687,5.2687,252700.0
2012-11-16 11:00:00,5.39,5.39,5.37,5.37,435300.0,5.2687,5.2687,5.2491,5.2491,435300.0
2012-11-16 11:10:00,5.37,5.38,5.36,5.36,287300.0,5.2491,5.2589,5.2394,5.2394,287300.0
2012-11-16 11:20:00,5.37,5.37,5.33,5.33,543600.0,5.2491,5.2491,5.21,5.21,543600.0
2012-11-16 11:30:00,5.33,5.4,5.33,5.39,1273500.0,5.21,5.2785,5.21,5.2687,1273500.0
2012-11-16 11:40:00,5.38,5.44,5.38,5.43,1329500.0,5.2589,5.3176,5.2589,5.3078,1329500.0
2012-11-16 11:50:00,5.44,5.45,5.42,5.43,832600.0,5.3176,5.3273,5.298,5.3078,832600.0
2012-11-16 12:00:00,5.44,5.48,5.43,5.45,554400.0,5.3176,5.3567,5.3078,5.3273,554400.0
2012-11-16 12:10:00,5.46,5.46,5.44,5.44,277300.0,5.3371,5.3371,5.3176,5.3176,277300.0
2012-11-16 12:20:00,5.44,5.47,5.44,5.47,256900.0,5.3176,5.3469,5.3176,5.3469,256900.0
2012-11-16 12:30:00,5.46,5.5,5.46,5.48,569000.0,5.3371,5.3762,5.3371,5.3567,569000.0
2012-11-16 12:40:00,5.49,5.51,5.48,5.49,759900.0,5.3664,5.386,5.3567,5.3664,759900.0
2012-11-16 12:50:00,5.5,5.5,5.48,5.49,231100.0,5.3762,5.3762,5.3567,5.3664,231100.0
2012-11-16 13:00:00,5.49,5.49,5.48,5.48,127200.0,5.3664,5.3664,5.3567,5.3567,127200.0
2012-11-16 13:10:00,5.48,5.49,5.46,5.46,316300.0,5.3567,5.3664,5.3371,5.3371,316300.0
2012-11-16 13:20:00,5.46,5.47,5.45,5.46,207200.0,5.3371,5.3469,5.3273,5.3371,207200.0
2012-11-16 13:30:00,5.46,5.48,5.45,5.46,486500.0,5.3371,5.3567,5.3273,5.3371,486500.0
2012-11-16 13:40:00,5.47,5.47,5.45,5.46,434500.0,5.3469,5.3469,5.3273,5.3371,434500.0
2012-11-16 13:50:00,5.46,5.47,5.46,5.46,399900.0,5.3371,5.3469,5.3371,5.3371,399900.0
2012-11-16 14:00:00,5.46,5.47,5.46,5.46,97800.0,5.3371,5.3469,5.3371,5.3371,97800.0
2012-11-16 14:10:00,5.46,5.47,5.45,5.45,190100.0,5.3371,5.3469,5.3273,5.3273,190100.0
2012-11-16 14:20:00,5.45,5.46,5.43,5.43,193600.0,5.3273,5.3371,5.3078,5.3078,193600.0
2012-11-16 14:30:00,5.43,5.45,5.4,5.43,1578800.0,5.3078,5.3273,5.2785,5.3078,1578800.0
2012-11-16 14:40:00,5.43,5.44,5.43,5.44,77300.0,5.3078,5.3176,5.3078,5.3176,77300.0
2012-11-16 14:50:00,5.43,5.44,5.43,5.43,140700.0,5.3078,5.3176,5.3078,5.3078,140700.0
2012-11-16 15:00:00,5.43,5.47,5.42,5.47,714000.0,5.3078,5.3469,5.298,5.3469,714000.0
2012-11-16 15:10:00,5.48,5.49,5.46,5.48,738700.0,5.3567,5.3664,5.3371,5.3567,738700.0
2012-11-16 15:20:00,5.47,5.49,5.46,5.48,642100.0,5.3469,5.3664,5.3371,5.3567,642100.0
2012-11-16 15:30:00,5.48,5.5,5.48,5.5,349400.0,5.3567,5.3762,5.3567,5.3762,349400.0
2012-11-16 15:40:00,5.5,5.52,5.47,5.47,1843500.0,5.3762,5.3958,5.3469,5.3469,1843500.0
2012-11-16 15:50:00,5.47,5.49,5.46,5.47,1700900.0,5.3469,5.3664,5.3371,5.3469,1700900.0
2012-11-19 09:30:00,5.56,5.62,5.52,5.62,744700.0,5.4349,5.4935,5.3958,5.4935,744700.0
2012-11-19 09:40:00,5.62,5.64,5.58,5.64,883400.0,5.4935,5.5131,5.4544,5.5131,883400.0
2012-11-19 09:50:00,5.64,5.64,5.58,5.58,520900.0,5.5131,5.5131,5.4544,5.4544,520900.0
2012-11-19 10:00:00,5.59,5.63,5.56,5.6,821000.0,5.4642,5.5033,5.4349,5.474,821000.0
2012-11-19 10:10:00,5.6,5.62,5.6,5.62,322100.0,5.474,5.4935,5.474,5.4935,322100.0
2012-11-19 10:20:00,5.62,5.64,5.61,5.63,682100.0,5.4935,5.5131,5.4837,5.5033,682100.0
2012-11-19 10:30:00,5.63,5.65,5.62,5.64,429300.0,5.5033,5.5228,5.4935,5.5131,429300.0
2012-11-19 10:40:00,5.64,5.67,5.64,5.66,528800.0,5.5131,5.5424,5.5131,5.5326,528800.0
2012-11-19 10:50:00,5.65,5.66,5.62,5.62,393900.0,5.5228,5.5326,5.4935,5.4935,393900.0
2012-11-19 11:00:00,5.63,5.64,5.62,5.63,582300.0,5.5033,5.5131,5.4935,5.5033,582300.0
2012-11-19 11:10:00,5.64,5.64,5.63,5.63,221100.0,5.5131,5.5131,5.5033,5.5033,221100.0
2012-11-19 11:20:00,5.63,5.64,5.62,5.62,642600.0,5.5033,5.5131,5.4935,5.4935,642600.0
2012-11-19 11:30:00,5.62,5.63,5.6,5.6,531200.0,5.4935,5.5033,5.474,5.474,531200.0
2012-11-19 11:40:00,5.6,5.61,5.57,5.58,3091000.0,5.474,5.4837,5.4446,5.4544,3091000.0
2012-11-19 11:50:00,5.58,5.58,5.52,5.54,1694200.0,5.4544,5.4544,5.3958,5.4153,1694200.0
2012-11-19 12:00:00,5.54,5.57,5.53,5.56,721500.0,5.4153,5.4446,5.4055,5.4349,721500.0
2012-11-19 12:10:00,5.56,5.57,5.54,5.55,1579100.0,5.4349,5.4446,5.4153,5.4251,1579100.0
2012-11-19 12:20:00,5.54,5.56,5.53,5.53,602100.0,5.4153,5.4349,5.4055,5.4055,602100.0
2012-11-19 12:30:00,5.53,5.56,5.53,5.54,894100.0,5.4055,5.4349,5.4055,5.4153,894100.0
2012-11-19 12:40:00,5.53,5.55,5.53,5.54,212700.0,5.4055,5.4251,5.4055,5.4153,212700.0
2012-11-19 12:50:00,5.55,5.56,5.54,5.56,227900.0,5.4251,5.4349,5.4153,5.4349,227900.0
2012-11-19 13:00:00,5.56,5.56,5.54,5.56,536500.0,5.4349,5.4349,5.4153,5.4349,536500.0
2012-11-19 13:10:00,5.56,5.56,5.53,5.53,190800.0,5.4349,5.4349,5.4055,5.4055,190800.0
2012-11-19 13:20:00,5.53,5.54,5.52,5.54,282900.0,5.4055,5.4153,5.3958,5.4153,282900.0
2012-11-19 13:30:00,5.53,5.55,5.53,5.53,438500.0,5.4055,5.4251,5.4055,5.4055,438500.0
2012-11-19 13:40:00,5.53,5.54,5.51,5.54,448500.0,5.4055,5.4153,5.386,5.4153,448500.0
2012-11-19 13:50:00,5.54,5.54,5.53,5.54,159400.0,5.4153,5.4153,5.4055,5.4153,159400.0
2012-11-19 14:00:00,5.54,5.57,5.53,5.57,345700.0,5.4153,5.4446,5.4055,5.4446,345700.0
2012-11-19 14:10:00,5.57,5.59,5.57,5.58,797900.0,5.4446,5.4642,5.4446,5.4544,797900.0
2012-11-19 14:20:00,5.58,5.58,5.55,5.55,1047300.0,5.4544,5.4544,5.4251,5.4251,1047300.0
2012-11-19 14:30:00,5.55,5.56,5.54,5.54,258400.0,5.4251,5.4349,5.4153,5.4153,258400.0
2012-11-19 14:40:00,5.54,5.55,5.53,5.54,257900.0,5.4153,5.4251,5.4055,5.4153,257900.0
2012-11-19 14:50:00,5.54,5.55,5.54,5.55,239800.0,5.4153,5.4251,5.4153,5.4251,239800.0
2012-11-19 15:00:00,5.54,5.55,5.54,5.54,142700.0,5.4153,5.4251,5.4153,5.4153,142700.0
2012-11-19 15:10:00,5.54,5.56,5.54,5.56,311600.0,5.4153,5.4349,5.4153,5.4349,311600.0
2012-11-19 15:20:00,5.56,5.57,5.55,5.56,319100.0,5.4349,5.4446,5.4251,5.4349,319100.0
2012-11-19 15:30:00,5.57,5.57,5.56,5.56,384900.0,5.4446,5.4446,5.4349,5.4349,384900.0
2012-11-19 15:40:00,5.57,5.57,5.56,5.56,287800.0,5.4446,5.4446,5.4349,5.4349,287800.0
2012-11-19 15:50:00,5.57,5.58,5.53,5.54,4253400.0,5.4446,5.4544,5.4055,5.4153,4253400.0
2012-11-20 09:30:00,5.48,5.57,5.48,5.54,954900.0,5.3567,5.4446,5.3567,5.4153,954900.0
2012-11-20 09:40:00,5.54,5.56,5.5,5.56,670800.0,5.4153,5.4349,5.3762,5.4349,670800.0
2012-11-20 09:50:00,5.56,5.59,5.54,5.57,526500.0,5.4349,5.4642,5.4153,5.4446,526500.0
2012-11-20 10:00:00,5.57,5.59,5.54,5.54,1168900.0,5.4446,5.4642,5.4153,5.4153,1168900.0
2012-11-20 10:10:00,5.54,5.58,5.54,5.55,594500.0,5.4153,5.4544,5.4153,5.4251,594500.0
2012-11-20 10:20:00,5.56,5.56,5.52,5.55,530900.0,5.4349,5.4349,5.3958,5.4251,530900.0
2012-11-20 10:30:00,5.54,5.56,5.53,5.54,658500.0,5.4153,5.4349,5.4055,5.4153,658500.0
2012-11-20 10:40:00,5.54,5.55,5.52,5.52,168500.0,5.4153,5.4251,5.3958,5.3958,168500.0
2012-11-20 10:50:00,5.53,5.53,5.49,5.5,329800.0,5.4055,5.4055,5.3664,5.3762,329800.0
2012-11-20 11:00:00,5.49,5.5,5.47,5.49,433500.0,5.3664,5.3762,5.3469,5.3664,433500.0
2012-11-20 11:10:00,5.49,5.51,5.48,5.5,463200.0,5.3664,5.386,5.3567,5.3762,463200.0
2012-11-20 11:20:00,5.5,5.52,5.5,5.52,212900.0,5.3762,5.3958,5.3762,5.3958,212900.0
2012-11-20 11:30:00,5.52,5.54,5.51,5.53,384900.0,5.3958,5.4153,5.386,5.4055,384900.0
2012-11-20 11:40:00,5.53,5.55,5.52,5.54,214900.0,5.4055,5.4251,5.3958,5.4153,214900.0
2012-11-20 11:50:00,5.55,5.56,5.54,5.56,236600.0,5.4251,5.4349,5.4153,5.4349,236600.0
2012-11-20 12:00:00,5.56,5.57,5.54,5.54,458200.0,5.4349,5.4446,5.4153,5.4153,458200.0
2012-11-20 12:10:00,5.54,5.55,5.52,5.52,274000.0,5.4153,5.4251,5.3958,5.3958,274000.0
2012-11-20 12:20:00,5.52,5.53,5.5,5.52,241200.0,5.3958,5.4055,5.3762,5.3958,241200.0
2012-11-20 12:30:00,5.51,5.53,5.51,5.51,153600.0,5.386,5.4055,5.386,5.386,153600.0
2012-11-20 12:40:00,5.51,5.52,5.5,5.51,355900.0,5.386,5.3958,5.3762,5.386,355900.0
2012-11-20 12:50:00,5.52,5.52,5.51,5.52,89400.0,5.3958,5.3958,5.386,5.3958,89400.0
2012-11-20 13:00:00,5.52,5.52,5.47,5.48,315100.0,5.3958,5.3958,5.3469,5.3567,315100.0
2012-11-20 13:10:00,5.47,5.48,5.46,5.47,245100.0,5.3469,5.3567,5.3371,5.3469,245100.0
2012-11-20 13:20:00,5.48,5.48,5.45,5.46,492100.0,5.3567,5.3567,5.3273,5.3371,492100.0
2012-11-20 13:30:00,5.46,5.48,5.45,5.48,575200.0,5.3371,5.3567,5.3273,5.3567,575200.0
2012-11-20 13:40:00,5.48,5.49,5.47,5.48,161800.0,5.3567,5.3664,5.3469,5.3567,161800.0
2012-11-20 13:50:00,5.49,5.49,5.48,5.49,151800.0,5.3664,5.3664,5.3567,5.3664,151800.0
2012-11-20 14:00:00,5.49,5.5,5.48,5.5,238500.0,5.3664,5.3762,5.3567,5.3762,238500.0
2012-11-20 14:10:00,5.5,5.52,5.49,5.51,315100.0,5.3762,5.3958,5.3664,5.386,315100.0
2012-11-20 14:20:00,5.52,5.52,5.5,5.51,357100.0,5.3958,5.3958,5.3762,5.386,357100.0
2012-11-20 14:30:00,5.52,5.52,5.5,5.5,141800.0,5.3958,5.3958,5.3762,5.3762,141800.0
2012-11-20 14:40:00,5.5,5.52,5.49,5.51,348100.0,5.3762,5.3958,5.3664,5.386,348100.0
2012-11-20 14:50:00,5.5,5.52,5.5,5.52,296500.0,5.3762,5.3958,5.3762,5.3958,296500.0
2012-11-20 15:00:00,5.52,5.54,5.51,5.52,449700.0,5.3958,5.4153,5.386,5.3958,449700.0
2012-11-20 15:10:00,5.53,5.55,5.53,5.54,428800.0,5.4055,5.4251,5.4055,5.4153,428800.0
2012-11-20 15:20:00,5.54,5.54,5.53,5.54,283600.0,5.4153,5.4153,5.4055,5.4153,283600.0
2012-11-20 15:30:00,5.54,5.54,5.53,5.54,237700.0,5.4153,5.4153,5.4055,5.4153,237700.0
2012-11-20 15:40:00,5.54,5.54,5.53,5.54,238000.0,5.4153,5.4153,5.4055,5.4153,238000.0
2012-11-20 15:50:00,5.54,5.57,5.53,5.56,2134100.0,5.4153,5.4446,5.4055,5.4349,2134100.0
2012-11-21 09:30:00,5.53,5.54,5.46,5.51,817600.0,5.4055,5.4153,5.3371,5.386,817600.0
2012-11-21 09:40:00,5.52,5.55,5.5,5.52,557200.0,5.3958,5.4251,5.3762,5.3958,557200.0
2012-11-21 09:50:00,5.53,5.53,5.5,5.52,306600.0,5.4055,5.4055,5.3762,5.3958,306600.0
2012-11-21 10:00:00,5.51,5.52,5.5,5.5,109100.0,5.386,5.3958,5.3762,5.3762,109100.0
2012-11-21 10:10:00,5.5,5.51,5.5,5.5,142800.0,5.3762,5.386,5.3762,5.3762,142800.0
2012-11-21 10:20:00,5.5,5.51,5.5,5.5,338400.0,5.3762,5.386,5.3762,5.3762,338400.0
2012-11-21 10:30:00,5.5,5.51,5.5,5.5,195100.0,5.3762,5.386,5.3762,5.3762,195100.0
2012-11-21 10:40:00,5.5,5.54,5.48,5.51,699300.0,5.3762,5.4153,5.3567,5.386,699300.0
2012-11-21 10:50:00,5.51,5.52,5.49,5.49,279800.0,5.386,5.3958,5.3664,5.3664,279800.0
2012-11-21 11:00:00,5.49,5.5,5.48,5.48,561000.0,5.3664,5.3762,5.3567,5.3567,561000.0
2012-11-21 11:10:00,5.48,5.49,5.48,5.49,73100.0,5.3567,5.3664,5.3567,5.3664,73100.0
2012-11-21 11:20:00,5.49,5.51,5.48,5.51,479000.0,5.3664,5.386,5.3567,5.386,479000.0
2012-11-21 11:30:00,5.51,5.52,5.49,5.49,327100.0,5.386,5.3958,5.3664,5.3664,327100.0
2012-11-21 11:40:00,5.49,5.5,5.48,5.48,210800.0,5.3664,5.3762,5.3567,5.3567,210800.0
2012-11-21 11:50:00,5.49,5.51,5.48,5.5,1200700.0,5.3664,5.386,5.3567,5.3762,1200700.0
2012-11-21 12:00:00,5.5,5.51,5.49,5.49,247700.0,5.3762,5.386,5.3664,5.3664,247700.0
2012-11-21 12:10:00,5.49,5.52,5.49,5.52,473400.0,5.3664,5.3958,5.3664,5.3958,473400.0
2012-11-21 12:20:00,5.52,5.52,5.5,5.5,133400.0,5.3958,5.3958,5.3762,5.3762,133400.0
2012-11-21 12:30:00,5.51,5.51,5.5,5.5,78700.0,5.386,5.386,5.3762,5.3762,78700.0
2012-11-21 12:40:00,5.5,5.51,5.49,5.51,283500.0,5.3762,5.386,5.3664,5.386,283500.0
2012-11-21 12:50:00,5.51,5.51,5.49,5.49,99300.0,5.386,5.386,5.3664,5.3664,99300.0
2012-11-21 13:00:00,5.5,5.5,5.49,5.49,75700.0,5.3762,5.3762,5.3664,5.3664,75700.0
2012-11-21 13:10:00,5.5,5.5,5.48,5.5,389700.0,5.3762,5.3762,5.3567,5.3762,389700.0
2012-11-21 13:20:00,5.49,5.5,5.49,5.49,112800.0,5.3664,5.3762,5.3664,5.3664,112800.0
2012-11-21 13:30:00,5.49,5.5,5.48,5.49,274000.0,5.3664,5.3762,5.3567,5.3664,274000.0
2012-11-21 13:40:00,5.5,5.52,5.49,5.51,427800.0,5.3762,5.3958,5.3664,5.386,427800.0
2012-11-21 13:50:00,5.52,5.52,5.5,5.5,186200.0,5.3958,5.3958,5.3762,5.3762,186200.0
2012-11-21 14:00:00,5.5,5.51,5.5,5.5,74400.0,5.3762,5.386,5.3762,5.3762,74400.0
2012-11-21 14:10:00,5.5,5.51,5.49,5.5,315300.0,5.3762,5.386,5.3664,5.3762,315300.0
2012-11-21 14:20:00,5.5,5.53,5.49,5.53,328300.0,5.3762,5.4055,5.3664,5.4055,328300.0
2012-11-21 14:30:00,5.53,5.53,5.51,5.51,187700.0,5.4055,5.4055,5.386,5.386,187700.0
2012-11-21 14:40:00,5.52,5.52,5.51,5.51,61900.0,5.3958,5.3958,5.386,5.386,61900.0
2012-11-21 14:50:00,5.52,5.55,5.51,5.53,841700.0,5.3958,5.4251,5.386,5.4055,841700.0
2012-11-21 15:00:00,5.54,5.55,5.53,5.54,371100.0,5.4153,5.4251,5.4055,5.4153,371100.0
2012-11-21 15:10:00,5.54,5.56,5.52,5.56,1104500.0,5.4153,5.4349,5.3958,5.4349,1104500.0
2012-11-21 15:20:00,5.56,5.56,5.53,5.54,704600.0,5.4349,5.4349,5.4055,5.4153,704600.0
2012-11-21 15:30:00,5.54,5.56,5.53,5.55,868200.0,5.4153,5.4349,5.4055,5.4251,868200.0
2012-11-21 15:40:00,5.54,5.55,5.54,5.54,243700.0,5.4153,5.4251,5.4153,5.4153,243700.0
2012-11-21 15:50:00,5.54,5.56,5.52,5.53,2092000.0,5.4153,5.4349,5.3958,5.4055,2092000.0
2012-11-23 09:30:00,5.57,5.6,5.54,5.59,300000.0,5.4446,5.474,5.4153,5.4642,300000.0
2012-11-23 09:40:00,5.59,5.63,5.58,5.63,340400.0,5.4642,5.5033,5.4544,5.5033,340400.0
2012-11-23 09:50:00,5.63,5.66,5.61,5.64,740900.0,5.5033,5.5326,5.4837,5.5131,740900.0
2012-11-23 10:00:00,5.64,5.65,5.63,5.65,592300.0,5.5131,5.5228,5.5033,5.5228,592300.0
2012-11-23 10:10:00,5.65,5.66,5.63,5.66,647100.0,5.5228,5.5326,5.5033,5.5326,647100.0
2012-11-23 10:20:00,5.65,5.7,5.65,5.7,488600.0,5.5228,5.5717,5.5228,5.5717,488600.0
2012-11-23 10:30:00,5.69,5.7,5.68,5.69,633400.0,5.5619,5.5717,5.5522,5.5619,633400.0
2012-11-23 10:40:00,5.7,5.7,5.68,5.69,1315500.0,5.5717,5.5717,5.5522,5.5619,1315500.0
2012-11-23 10:50:00,5.68,5.7,5.66,5.67,589900.0,5.5522,5.5717,5.5326,5.5424,589900.0
2012-11-23 11:00:00,5.67,5.68,5.67,5.68,281100.0,5.5424,5.5522,5.5424,5.5522,281100.0
2012-11-23 11:10:00,5.68,5.68,5.67,5.68,230600.0,5.5522,5.5522,5.5424,5.5522,230600.0
2012-11-23 11:20:00,5.68,5.68,5.66,5.68,324900.0,5.5522,5.5522,5.5326,5.5522,324900.0
2012-11-23 11:30:00,5.68,5.71,5.67,5.7,1764900.0,5.5522,5.5815,5.5424,5.5717,1764900.0
2012-11-23 11:40:00,5.7,5.71,5.69,5.69,968700.0,5.5717,5.5815,5.5619,5.5619,968700.0
2012-11-23 11:50:00,5.69,5.7,5.69,5.7,65100.0,5.5619,5.5717,5.5619,5.5717,65100.0
2012-11-23 12:00:00,5.7,5.71,5.68,5.69,512300.0,5.5717,5.5815,5.5522,5.5619,512300.0
2012-11-23 12:10:00,5.69,5.7,5.67,5.68,470200.0,5.5619,5.5717,5.5424,5.5522,470200.0
2012-11-23 12:20:00,5.68,5.68,5.67,5.67,186000.0,5.5522,5.5522,5.5424,5.5424,186000.0
2012-11-23 12:30:00,5.68,5.7,5.67,5.7,588500.0,5.5522,5.5717,5.5424,5.5717,588500.0
2012-11-23 12:40:00,5.7,5.7,5.68,5.69,859900.0,5.5717,5.5717,5.5522,5.5619,859900.0
2012-11-23 12:50:00,5.69,5.7,5.67,5.68,1298400.0,5.5619,5.5717,5.5424,5.5522,1298400.0
2012-11-26 09:30:00,5.68,5.71,5.62,5.7,744800.0,5.5522,5.5815,5.4935,5.5717,744800.0
2012-11-26 09:40:00,5.7,5.79,5.69,5.71,3000900.0,5.5717,5.6597,5.5619,5.5815,3000900.0
2012-11-26 09:50:00,5.71,5.76,5.68,5.73,2297100.0,5.5815,5.6304,5.5522,5.601,2297100.0
2012-11-26 10:00:00,5.73,5.74,5.7,5.73,599900.0,5.601,5.6108,5.5717,5.601,599900.0
2012-11-26 10:10:00,5.73,5.73,5.69,5.71,532900.0,5.601,5.601,5.5619,5.5815,532900.0
2012-11-26 10:20:00,5.72,5.73,5.7,5.71,671800.0,5.5913,5.601,5.5717,5.5815,671800.0
2012-11-26 10:30:00,5.7,5.74,5.67,5.73,1040300.0,5.5717,5.6108,5.5424,5.601,1040300.0
2012-11-26 10:40:00,5.73,5.74,5.71,5.73,473600.0,5.601,5.6108,5.5815,5.601,473600.0
2012-11-26 10:50:00,5.74,5.75,5.7,5.7,2697800.0,5.6108,5.6206,5.5717,5.5717,2697800.0
2012-11-26 11:00:00,5.7,5.71,5.66,5.67,621900.0,5.5717,5.5815,5.5326,5.5424,621900.0
2012-11-26 11:10:00,5.67,5.7,5.66,5.68,698400.0,5.5424,5.5717,5.5326,5.5522,698400.0
2012-11-26 11:20:00,5.68,5.69,5.64,5.68,650700.0,5.5522,5.5619,5.5131,5.5522,650700.0
2012-11-26 11:30:00,5.68,5.72,5.67,5.71,582200.0,5.5522,5.5913,5.5424,5.5815,582200.0
2012-11-26 11:40:00,5.72,5.73,5.7,5.72,911000.0,5.5913,5.601,5.5717,5.5913,911000.0
2012-11-26 11:50:00,5.72,5.73,5.71,5.71,111900.0,5.5913,5.601,5.5815,5.5815,111900.0
2012-11-26 12:00:00,5.72,5.73,5.71,5.73,305000.0,5.5913,5.601,5.5815,5.601,305000.0
2012-11-26 12:10:00,5.73,5.73,5.71,5.71,227300.0,5.601,5.601,5.5815,5.5815,227300.0
2012-11-26 12:20:00,5.72,5.72,5.68,5.68,284200.0,5.5913,5.5913,5.5522,5.5522,284200.0
2012-11-26 12:30:00,5.68,5.7,5.67,5.69,459900.0,5.5522,5.5717,5.5424,5.5619,459900.0
2012-11-26 12:40:00,5.68,5.71,5.68,5.71,340700.0,5.5522,5.5815,5.5522,5.5815,340700.0
2012-11-26 12:50:00,5.71,5.73,5.7,5.72,733600.0,5.5815,5.601,5.5717,5.5913,733600.0
2012-11-26 13:00:00,5.72,5.73,5.71,5.72,96100.0,5.5913,5.601,5.5815,5.5913,96100.0
2012-11-26 13:10:00,5.73,5.74,5.72,5.73,350300.0,5.601,5.6108,5.5913,5.601,350300.0
2012-11-26 13:20:00,5.73,5.74,5.72,5.73,170100.0,5.601,5.6108,5.5913,5.601,170100.0
2012-11-26 13:30:00,5.74,5.74,5.72,5.73,479100.0,5.6108,5.6108,5.5913,5.601,479100.0
2012-11-26 13:40:00,5.73,5.73,5.72,5.72,72000.0,5.601,5.601,5.5913,5.5913,72000.0
2012-11-26 13:50:00,5.73,5.74,5.72,5.73,412300.0,5.601,5.6108,5.5913,5.601,412300.0
2012-11-26 14:00:00,5.73,5.73,5.71,5.73,532700.0,5.601,5.601,5.5815,5.601,532700.0
2012-11-26 14:10:00,5.73,5.74,5.71,5.74,449400.0,5.601,5.6108,5.5815,5.6108,449400.0
2012-11-26 14:20:00,5.74,5.74,5.72,5.73,701300.0,5.6108,5.6108,5.5913,5.601,701300.0
2012-11-26 14:30:00,5.73,5.74,5.72,5.73,361300.0,5.601,5.6108,5.5913,5.601,361300.0
2012-11-26 14:40:00,5.73,5.74,5.71,5.71,501500.0,5.601,5.6108,5.5815,5.5815,501500.0
2012-11-26 14:50:00,5.72,5.74,5.71,5.72,538100.0,5.5913,5.6108,5.5815,5.5913,538100.0
2012-11-26 15:00:00,5.72,5.73,5.71,5.72,687300.0,5.5913,5.601,5.5815,5.5913,687300.0
2012-11-26 15:10:00,5.72,5.72,5.7,5.7,350500.0,5.5913,5.5913,5.5717,5.5717,350500.0
2012-11-26 15:20:00,5.71,5.73,5.7,5.72,330600.0,5.5815,5.601,5.5717,5.5913,330600.0
2012-11-26 15:30:00,5.73,5.73,5.7,5.72,670700.0,5.601,5.601,5.5717,5.5913,670700.0
2012-11-26 15:40:00,5.71,5.73,5.71,5.73,761700.0,5.5815,5.601,5.5815,5.601,761700.0
2012-11-26 15:50:00,5.73,5.73,5.69,5.69,2219300.0,5.601,5.601,5.5619,5.5619,2219300.0
2012-11-27 09:30:00,5.72,5.73,5.65,5.71,909800.0,5.5913,5.601,5.5228,5.5815,909800.0
2012-11-27 09:40:00,5.71,5.75,5.71,5.73,704700.0,5.5815,5.6206,5.5815,5.601,704700.0
2012-11-27 09:50:00,5.73,5.74,5.71,5.73,557200.0,5.601,5.6108,5.5815,5.601,557200.0
2012-11-27 10:00:00,5.73,5.73,5.68,5.71,1198600.0,5.601,5.601,5.5522,5.5815,1198600.0
2012-11-27 10:10:00,5.7,5.71,5.67,5.68,935100.0,5.5717,5.5815,5.5424,5.5522,935100.0
2012-11-27 10:20:00,5.69,5.71,5.68,5.71,564800.0,5.5619,5.5815,5.5522,5.5815,564800.0
2012-11-27 10:30:00,5.71,5.72,5.68,5.7,1007800.0,5.5815,5.5913,5.5522,5.5717,1007800.0
2012-11-27 10:40:00,5.7,5.7,5.66,5.69,990500.0,5.5717,5.5717,5.5326,5.5619,990500.0
2012-11-27 10:50:00,5.69,5.72,5.69,5.7,985900.0,5.5619,5.5913,5.5619,5.5717,985900.0
2012-11-27 11:00:00,5.7,5.72,5.69,5.71,363100.0,5.5717,5.5913,5.5619,5.5815,363100.0
2012-11-27 11:10:00,5.72,5.74,5.71,5.74,563000.0,5.5913,5.6108,5.5815,5.6108,563000.0
2012-11-27 11:20:00,5.74,5.74,5.73,5.74,96700.0,5.6108,5.6108,5.601,5.6108,96700.0
2012-11-27 11:30:00,5.73,5.75,5.72,5.73,1018200.0,5.601,5.6206,5.5913,5.601,1018200.0
2012-11-27 11:40:00,5.74,5.74,5.72,5.74,335400.0,5.6108,5.6108,5.5913,5.6108,335400.0
2012-11-27 11:50:00,5.74,5.76,5.72,5.75,1603800.0,5.6108,5.6304,5.5913,5.6206,1603800.0
2012-11-27 12:00:00,5.75,5.76,5.73,5.75,924200.0,5.6206,5.6304,5.601,5.6206,924200.0
2012-11-27 12:10:00,5.75,5.75,5.72,5.73,2535800.0,5.6206,5.6206,5.5913,5.601,2535800.0
2012-11-27 12:20:00,5.73,5.78,5.73,5.76,1839000.0,5.601,5.6499,5.601,5.6304,1839000.0
2012-11-27 12:30:00,5.76,5.78,5.75,5.77,770500.0,5.6304,5.6499,5.6206,5.6401,770500.0
2012-11-27 12:40:00,5.77,5.77,5.74,5.75,1552900.0,5.6401,5.6401,5.6108,5.6206,1552900.0
2012-11-27 12:50:00,5.75,5.76,5.75,5.75,710500.0,5.6206,5.6304,5.6206,5.6206,710500.0
2012-11-27 13:00:00,5.75,5.76,5.74,5.76,467300.0,5.6206,5.6304,5.6108,5.6304,467300.0
2012-11-27 13:10:00,5.76,5.77,5.74,5.75,618100.0,5.6304,5.6401,5.6108,5.6206,618100.0
2012-11-27 13:20:00,5.75,5.76,5.74,5.76,555600.0,5.6206,5.6304,5.6108,5.6304,555600.0
2012-11-27 13:30:00,5.76,5.76,5.74,5.75,1177200.0,5.6304,5.6304,5.6108,5.6206,1177200.0
2012-11-27 13:40:00,5.75,5.76,5.74,5.75,303400.0,5.6206,5.6304,5.6108,5.6206,303400.0
2012-11-27 13:50:00,5.75,5.75,5.73,5.73,314000.0,5.6206,5.6206,5.601,5.601,314000.0
2012-11-27 14:00:00,5.73,5.74,5.72,5.74,287100.0,5.601,5.6108,5.5913,5.6108,287100.0
2012-11-27 14:10:00,5.74,5.74,5.71,5.71,428500.0,5.6108,5.6108,5.5815,5.5815,428500.0
2012-11-27 14:20:00,5.71,5.72,5.68,5.68,353200.0,5.5815,5.5913,5.5522,5.5522,353200.0
2012-11-27 14:30:00,5.69,5.71,5.67,5.69,961000.0,5.5619,5.5815,5.5424,5.5619,961000.0
2012-11-27 14:40:00,5.69,5.7,5.66,5.69,558900.0,5.5619,5.5717,5.5326,5.5619,558900.0
2012-11-27 14:50:00,5.69,5.71,5.68,5.69,496600.0,5.5619,5.5815,5.5522,5.5619,496600.0
2012-11-27 15:00:00,5.7,5.71,5.68,5.71,487000.0,5.5717,5.5815,5.5522,5.5815,487000.0
2012-11-27 15:10:00,5.71,5.71,5.68,5.69,535300.0,5.5815,5.5815,5.5522,5.5619,535300.0
2012-11-27 15:20:00,5.69,5.71,5.69,5.7,627400.0,5.5619,5.5815,5.5619,5.5717,627400.0
2012-11-27 15:30:00,5.71,5.71,5.67,5.69,486000.0,5.5815,5.5815,5.5424,5.5619,486000.0
2012-11-27 15:40:00,5.69,5.7,5.67,5.69,1340600.0,5.5619,5.5717,5.5424,5.5619,1340600.0
2012-11-27 15:50:00,5.69,5.71,5.65,5.67,2460700.0,5.5619,5.5815,5.5228,5.5424,2460700.0
2012-11-28 09:30:00,5.62,5.68,5.6,5.64,1092200.0,5.4935,5.5522,5.474,5.5131,1092200.0
2012-11-28 09:40:00,5.64,5.64,5.58,5.6,658100.0,5.5131,5.5131,5.4544,5.474,658100.0
2012-11-28 09:50:00,5.6,5.62,5.58,5.62,445800.0,5.474,5.4935,5.4544,5.4935,445800.0
2012-11-28 10:00:00,5.61,5.62,5.58,5.59,722000.0,5.4837,5.4935,5.4544,5.4642,722000.0
2012-11-28 10:10:00,5.6,5.63,5.59,5.62,656100.0,5.474,5.5033,5.4642,5.4935,656100.0
2012-11-28 10:20:00,5.62,5.65,5.61,5.62,869700.0,5.4935,5.5228,5.4837,5.4935,869700.0
2012-11-28 10:30:00,5.63,5.67,5.61,5.64,779800.0,5.5033,5.5424,5.4837,5.5131,779800.0
2012-11-28 10:40:00,5.64,5.65,5.62,5.63,572500.0,5.5131,5.5228,5.4935,5.5033,572500.0
2012-11-28 10:50:00,5.63,5.64,5.62,5.63,380700.0,5.5033,5.5131,5.4935,5.5033,380700.0
2012-11-28 11:00:00,5.64,5.65,5.63,5.64,284700.0,5.5131,5.5228,5.5033,5.5131,284700.0
2012-11-28 11:10:00,5.64,5.7,5.64,5.7,572100.0,5.5131,5.5717,5.5131,5.5717,572100.0
2012-11-28 11:20:00,5.7,5.71,5.67,5.68,911500.0,5.5717,5.5815,5.5424,5.5522,911500.0
2012-11-28 11:30:00,5.69,5.69,5.66,5.68,443000.0,5.5619,5.5619,5.5326,5.5522,443000.0
2012-11-28 11:40:00,5.68,5.69,5.65,5.66,524400.0,5.5522,5.5619,5.5228,5.5326,524400.0
2012-11-28 11:50:00,5.66,5.68,5.65,5.67,357700.0,5.5326,5.5522,5.5228,5.5424,357700.0
2012-11-28 12:00:00,5.67,5.68,5.64,5.66,541300.0,5.5424,5.5522,5.5131,5.5326,541300.0
2012-11-28 12:10:00,5.67,5.72,5.65,5.69,728900.0,5.5424,5.5913,5.5228,5.5619,728900.0
2012-11-28 12:20:00,5.69,5.72,5.69,5.71,691400.0,5.5619,5.5913,5.5619,5.5815,691400.0
2012-11-28 12:30:00,5.72,5.73,5.69,5.73,634900.0,5.5913,5.601,5.5619,5.601,634900.0
2012-11-28 12:40:00,5.73,5.78,5.71,5.73,1648600.0,5.601,5.6499,5.5815,5.601,1648600.0
2012-11-28 12:50:00,5.73,5.74,5.72,5.72,253000.0,5.601,5.6108,5.5913,5.5913,253000.0
2012-11-28 13:00:00,5.73,5.73,5.71,5.72,167700.0,5.601,5.601,5.5815,5.5913,167700.0
2012-11-28 13:10:00,5.71,5.73,5.71,5.71,258700.0,5.5815,5.601,5.5815,5.5815,258700.0
2012-11-28 13:20:00,5.71,5.72,5.71,5.71,131700.0,5.5815,5.5913,5.5815,5.5815,131700.0
2012-11-28 13:30:00,5.72,5.73,5.71,5.71,1043100.0,5.5913,5.601,5.5815,5.5815,1043100.0
2012-11-28 13:40:00,5.71,5.73,5.71,5.72,310800.0,5.5815,5.601,5.5815,5.5913,310800.0
2012-11-28 13:50:00,5.71,5.73,5.71,5.71,235700.0,5.5815,5.601,5.5815,5.5815,235700.0
2012-11-28 14:00:00,5.71,5.72,5.7,5.71,742200.0,5.5815,5.5913,5.5717,5.5815,742200.0
2012-11-28 14:10:00,5.7,5.71,5.68,5.7,239000.0,5.5717,5.5815,5.5522,5.5717,239000.0
2012-11-28 14:20:00,5.69,5.7,5.68,5.7,192800.0,5.5619,5.5717,5.5522,5.5717,192800.0
2012-11-28 14:30:00,5.7,5.73,5.69,5.73,345400.0,5.5717,5.601,5.5619,5.601,345400.0
2012-11-28 14:40:00,5.73,5.74,5.72,5.73,603100.0,5.601,5.6108,5.5913,5.601,603100.0
2012-11-28 14:50:00,5.72,5.74,5.72,5.73,531200.0,5.5913,5.6108,5.5913,5.601,531200.0
2012-11-28 15:00:00,5.74,5.74,5.73,5.73,245400.0,5.6108,5.6108,5.601,5.601,245400.0
2012-11-28 15:10:00,5.73,5.74,5.72,5.73,490400.0,5.601,5.6108,5.5913,5.601,490400.0
2012-11-28 15:20:00,5.73,5.75,5.72,5.75,755400.0,5.601,5.6206,5.5913,5.6206,755400.0
2012-11-28 15:30:00,5.74,5.75,5.73,5.75,214500.0,5.6108,5.6206,5.601,5.6206,214500.0
2012-11-28 15:40:00,5.74,5.77,5.74,5.77,849200.0,5.6108,5.6401,5.6108,5.6401,849200.0
2012-11-28 15:50:00,5.77,5.79,5.75,5.76,2284300.0,5.6401,5.6597,5.6206,5.6304,2284300.0
2012-11-29 09:30:00,5.8,5.85,5.8,5.84,544000.0,5.6695,5.7183,5.6695,5.7086,544000.0
2012-11-29 09:40:00,5.85,5.87,5.83,5.83,669400.0,5.7183,5.7379,5.6988,5.6988,669400.0
2012-11-29 09:50:00,5.83,5.85,5.82,5.84,974100.0,5.6988,5.7183,5.689,5.7086,974100.0
2012-11-29 10:00:00,5.85,5.88,5.82,5.83,909500.0,5.7183,5.7477,5.689,5.6988,909500.0
2012-11-29 10:10:00,5.83,5.85,5.82,5.85,626500.0,5.6988,5.7183,5.689,5.7183,626500.0
2012-11-29 10:20:00,5.85,5.87,5.85,5.85,628000.0,5.7183,5.7379,5.7183,5.7183,628000.0
2012-11-29 10:30:00,5.85,5.86,5.83,5.84,405200.0,5.7183,5.7281,5.6988,5.7086,405200.0
2012-11-29 10:40:00,5.84,5.86,5.84,5.85,257400.0,5.7086,5.7281,5.7086,5.7183,257400.0
2012-11-29 10:50:00,5.86,5.87,5.85,5.85,360900.0,5.7281,5.7379,5.7183,5.7183,360900.0
2012-11-29 11:00:00,5.86,5.86,5.85,5.86,134300.0,5.7281,5.7281,5.7183,5.7281,134300.0
2012-11-29 11:10:00,5.86,5.86,5.84,5.84,394600.0,5.7281,5.7281,5.7086,5.7086,394600.0
2012-11-29 11:20:00,5.85,5.85,5.81,5.82,625800.0,5.7183,5.7183,5.6792,5.689,625800.0
2012-11-29 11:30:00,5.83,5.83,5.78,5.8,793100.0,5.6988,5.6988,5.6499,5.6695,793100.0
2012-11-29 11:40:00,5.8,5.81,5.74,5.8,1512600.0,5.6695,5.6792,5.6108,5.6695,1512600.0
2012-11-29 11:50:00,5.8,5.82,5.79,5.8,627600.0,5.6695,5.689,5.6597,5.6695,627600.0
2012-11-29 12:00:00,5.8,5.82,5.8,5.81,315100.0,5.6695,5.689,5.6695,5.6792,315100.0
2012-11-29 12:10:00,5.81,5.83,5.81,5.82,297700.0,5.6792,5.6988,5.6792,5.689,297700.0
2012-11-29 12:20:00,5.83,5.83,5.82,5.82,223000.0,5.6988,5.6988,5.689,5.689,223000.0
2012-11-29 12:30:00,5.83,5.83,5.81,5.83,358300.0,5.6988,5.6988,5.6792,5.6988,358300.0
2012-11-29 12:40:00,5.83,5.85,5.82,5.84,567300.0,5.6988,5.7183,5.689,5.7086,567300.0
2012-11-29 12:50:00,5.85,5.85,5.84,5.85,88100.0,5.7183,5.7183,5.7086,5.7183,88100.0
2012-11-29 13:00:00,5.85,5.85,5.84,5.85,164300.0,5.7183,5.7183,5.7086,5.7183,164300.0
2012-11-29 13:10:00,5.85,5.85,5.84,5.85,210900.0,5.7183,5.7183,5.7086,5.7183,210900.0
2012-11-29 13:20:00,5.85,5.85,5.83,5.83,456000.0,5.7183,5.7183,5.6988,5.6988,456000.0
2012-11-29 13:30:00,5.83,5.85,5.83,5.84,1054900.0,5.6988,5.7183,5.6988,5.7086,1054900.0
2012-11-29 13:40:00,5.85,5.86,5.83,5.86,392500.0,5.7183,5.7281,5.6988,5.7281,392500.0
2012-11-29 13:50:00,5.86,5.88,5.85,5.87,432900.0,5.7281,5.7477,5.7183,5.7379,432900.0
2012-11-29 14:00:00,5.86,5.89,5.86,5.86,705800.0,5.7281,5.7574,5.7281,5.7281,705800.0
2012-11-29 14:10:00,5.86,5.89,5.86,5.89,255100.0,5.7281,5.7574,5.7281,5.7574,255100.0
2012-11-29 14:20:00,5.89,5.89,5.87,5.87,408400.0,5.7574,5.7574,5.7379,5.7379,408400.0
2012-11-29 14:30:00,5.87,5.9,5.87,5.89,633500.0,5.7379,5.7672,5.7379,5.7574,633500.0
2012-11-29 14:40:00,5.9,5.9,5.88,5.89,580600.0,5.7672,5.7672,5.7477,5.7574,580600.0
2012-11-29 14:50:00,5.89,5.9,5.89,5.9,174300.0,5.7574,5.7672,5.7574,5.7672,174300.0
2012-11-29 15:00:00,5.9,5.91,5.88,5.88,958000.0,5.7672,5.777,5.7477,5.7477,958000.0
2012-11-29 15:10:00,5.88,5.89,5.87,5.88,409100.0,5.7477,5.7574,5.7379,5.7477,409100.0
2012-11-29 15:20:00,5.88,5.92,5.87,5.9,1587800.0,5.7477,5.7868,5.7379,5.7672,1587800.0
2012-11-29 15:30:00,5.9,5.91,5.89,5.9,474200.0,5.7672,5.777,5.7574,5.7672,474200.0
2012-11-29 15:40:00,5.9,5.92,5.89,5.91,904400.0,5.7672,5.7868,5.7574,5.777,904400.0
2012-11-29 15:50:00,5.91,5.92,5.89,5.91,2488500.0,5.777,5.7868,5.7574,5.777,2488500.0
2012-11-30 09:30:00,5.88,5.93,5.85,5.9,620700.0,5.7477,5.7965,5.7183,5.7672,620700.0
2012-11-30 09:40:00,5.91,5.94,5.9,5.91,441700.0,5.777,5.8063,5.7672,5.777,441700.0
2012-11-30 09:50:00,5.91,5.91,5.86,5.86,739800.0,5.777,5.777,5.7281,5.7281,739800.0
2012-11-30 10:00:00,5.86,5.91,5.86,5.88,353100.0,5.7281,5.777,5.7281,5.7477,353100.0
2012-11-30 10:10:00,5.88,5.89,5.86,5.88,450400.0,5.7477,5.7574,5.7281,5.7477,450400.0
2012-11-30 10:20:00,5.88,5.9,5.87,5.89,545800.0,5.7477,5.7672,5.7379,5.7574,545800.0
2012-11-30 10:30:00,5.89,5.9,5.85,5.86,826500.0,5.7574,5.7672,5.7183,5.7281,826500.0
2012-11-30 10:40:00,5.86,5.89,5.86,5.88,545400.0,5.7281,5.7574,5.7281,5.7477,545400.0
2012-11-30 10:50:00,5.87,5.88,5.86,5.88,287900.0,5.7379,5.7477,5.7281,5.7477,287900.0
2012-11-30 11:00:00,5.88,5.92,5.87,5.9,756900.0,5.7477,5.7868,5.7379,5.7672,756900.0
2012-11-30 11:10:00,5.9,5.91,5.89,5.89,295900.0,5.7672,5.777,5.7574,5.7574,295900.0
2012-11-30 11:20:00,5.89,5.92,5.88,5.92,374700.0,5.7574,5.7868,5.7477,5.7868,374700.0
2012-11-30 11:30:00,5.92,5.92,5.88,5.88,275000.0,5.7868,5.7868,5.7477,5.7477,275000.0
2012-11-30 11:40:00,5.88,5.9,5.88,5.9,237300.0,5.7477,5.7672,5.7477,5.7672,237300.0
2012-11-30 11:50:00,5.9,5.92,5.88,5.92,384200.0,5.7672,5.7868,5.7477,5.7868,384200.0
2012-11-30 12:00:00,5.91,5.92,5.91,5.92,109900.0,5.777,5.7868,5.777,5.7868,109900.0
2012-11-30 12:10:00,5.92,5.92,5.91,5.92,96200.0,5.7868,5.7868,5.777,5.7868,96200.0
2012-11-30 12:20:00,5.91,5.93,5.91,5.93,142100.0,5.777,5.7965,5.777,5.7965,142100.0
2012-11-30 12:30:00,5.93,5.98,5.92,5.98,855800.0,5.7965,5.8454,5.7868,5.8454,855800.0
2012-11-30 12:40:00,5.98,5.98,5.95,5.97,262700.0,5.8454,5.8454,5.8161,5.8356,262700.0
2012-11-30 12:50:00,5.97,5.97,5.95,5.96,195900.0,5.8356,5.8356,5.8161,5.8259,195900.0
2012-11-30 13:00:00,5.96,5.97,5.95,5.95,278900.0,5.8259,5.8356,5.8161,5.8161,278900.0
2012-11-30 13:10:00,5.95,5.96,5.93,5.94,286900.0,5.8161,5.8259,5.7965,5.8063,286900.0
2012-11-30 13:20:00,5.95,5.97,5.94,5.96,313800.0,5.8161,5.8356,5.8063,5.8259,313800.0
2012-11-30 13:30:00,5.96,5.97,5.95,5.96,321000.0,5.8259,5.8356,5.8161,5.8259,321000.0
2012-11-30 13:40:00,5.97,5.97,5.95,5.96,343700.0,5.8356,5.8356,5.8161,5.8259,343700.0
2012-11-30 13:50:00,5.97,5.97,5.95,5.95,220700.0,5.8356,5.8356,5.8161,5.8161,220700.0
2012-11-30 14:00:00,5.96,5.96,5.94,5.96,281600.0,5.8259,5.8259,5.8063,5.8259,281600.0
2012-11-30 14:10:00,5.95,5.96,5.94,5.94,238400.0,5.8161,5.8259,5.8063,5.8063,238400.0
2012-11-30 14:20:00,5.94,5.95,5.94,5.95,230100.0,5.8063,5.8161,5.8063,5.8161,230100.0
2012-11-30 14:30:00,5.95,5.95,5.93,5.94,396500.0,5.8161,5.8161,5.7965,5.8063,396500.0
2012-11-30 14:40:00,5.94,5.95,5.92,5.92,457000.0,5.8063,5.8161,5.7868,5.7868,457000.0
2012-11-30 14:50:00,5.92,5.93,5.91,5.91,167600.0,5.7868,5.7965,5.777,5.777,167600.0
2012-11-30 15:00:00,5.91,5.93,5.9,5.92,557200.0,5.777,5.7965,5.7672,5.7868,557200.0
2012-11-30 15:10:00,5.92,5.93,5.92,5.92,256900.0,5.7868,5.7965,5.7868,5.7868,256900.0
2012-11-30 15:20:00,5.92,5.94,5.92,5.93,561800.0,5.7868,5.8063,5.7868,5.7965,561800.0
2012-11-30 15:30:00,5.93,5.93,5.92,5.93,169800.0,5.7965,5.7965,5.7868,5.7965,169800.0
2012-11-30 15:40:00,5.93,5.95,5.92,5.95,530500.0,5.7965,5.8161,5.7868,5.8161,530500.0
2012-11-30 15:50:00,5.95,5.98,5.94,5.97,2039800.0,5.8161,5.8454,5.8063,5.8356,2039800.0
2012-12-03 09:30:00,6.02,6.03,5.95,5.97,925600.0,5.8845,5.8943,5.8161,5.8356,925600.0
2012-12-03 09:40:00,5.96,5.97,5.91,5.93,633200.0,5.8259,5.8356,5.777,5.7965,633200.0
2012-12-03 09:50:00,5.93,5.98,5.93,5.96,263100.0,5.7965,5.8454,5.7965,5.8259,263100.0
2012-12-03 10:00:00,5.95,5.96,5.9,5.92,847400.0,5.8161,5.8259,5.7672,5.7868,847400.0
2012-12-03 10:10:00,5.93,5.95,5.92,5.93,344300.0,5.7965,5.8161,5.7868,5.7965,344300.0
2012-12-03 10:20:00,5.94,5.94,5.93,5.94,156300.0,5.8063,5.8063,5.7965,5.8063,156300.0
2012-12-03 10:30:00,5.94,5.96,5.93,5.93,449500.0,5.8063,5.8259,5.7965,5.7965,449500.0
2012-12-03 10:40:00,5.93,5.98,5.93,5.97,1072800.0,5.7965,5.8454,5.7965,5.8356,1072800.0
2012-12-03 10:50:00,5.97,5.98,5.92,5.94,359800.0,5.8356,5.8454,5.7868,5.8063,359800.0
2012-12-03 11:00:00,5.94,5.95,5.92,5.95,275600.0,5.8063,5.8161,5.7868,5.8161,275600.0
2012-12-03 11:10:00,5.94,5.98,5.94,5.98,326500.0,5.8063,5.8454,5.8063,5.8454,326500.0
2012-12-03 11:20:00,5.98,5.98,5.95,5.98,521200.0,5.8454,5.8454,5.8161,5.8454,521200.0
2012-12-03 11:30:00,5.97,5.99,5.96,5.97,530000.0,5.8356,5.8552,5.8259,5.8356,530000.0
2012-12-03 11:40:00,5.97,5.99,5.96,5.99,267700.0,5.8356,5.8552,5.8259,5.8552,267700.0
2012-12-03 11:50:00,5.98,6.0,5.98,5.99,142000.0,5.8454,5.865,5.8454,5.8552,142000.0
2012-12-03 12:00:00,5.99,6.0,5.97,6.0,286400.0,5.8552,5.865,5.8356,5.865,286400.0
2012-12-03 12:10:00,5.99,6.0,5.97,5.98,405600.0,5.8552,5.865,5.8356,5.8454,405600.0
2012-12-03 12:20:00,5.98,5.99,5.97,5.99,97600.0,5.8454,5.8552,5.8356,5.8552,97600.0
2012-12-03 12:30:00,5.98,6.0,5.97,5.98,440100.0,5.8454,5.865,5.8356,5.8454,440100.0
2012-12-03 12:40:00,5.97,5.98,5.97,5.97,56800.0,5.8356,5.8454,5.8356,5.8356,56800.0
2012-12-03 12:50:00,5.98,5.98,5.97,5.98,188400.0,5.8454,5.8454,5.8356,5.8454,188400.0
2012-12-03 13:00:00,5.98,5.98,5.95,5.95,372900.0,5.8454,5.8454,5.8161,5.8161,372900.0
2012-12-03 13:10:00,5.95,5.96,5.95,5.96,74200.0,5.8161,5.8259,5.8161,5.8259,74200.0
2012-12-03 13:20:00,5.95,5.96,5.95,5.96,139900.0,5.8161,5.8259,5.8161,5.8259,139900.0
2012-12-03 13:30:00,5.96,5.97,5.94,5.94,372100.0,5.8259,5.8356,5.8063,5.8063,372100.0
2012-12-03 13:40:00,5.94,5.96,5.93,5.95,288800.0,5.8063,5.8259,5.7965,5.8161,288800.0
2012-12-03 13:50:00,5.96,5.97,5.95,5.97,211000.0,5.8259,5.8356,5.8161,5.8356,211000.0
2012-12-03 14:00:00,5.97,5.98,5.96,5.98,243300.0,5.8356,5.8454,5.8259,5.8454,243300.0
2012-12-03 14:10:00,5.97,5.98,5.97,5.98,153100.0,5.8356,5.8454,5.8356,5.8454,153100.0
2012-12-03 14:20:00,5.98,5.98,5.96,5.97,140500.0,5.8454,5.8454,5.8259,5.8356,140500.0
2012-12-03 14:30:00,5.97,5.97,5.96,5.96,90200.0,5.8356,5.8356,5.8259,5.8259,90200.0
2012-12-03 14:40:00,5.96,5.97,5.94,5.94,325600.0,5.8259,5.8356,5.8063,5.8063,325600.0
2012-12-03 14:50:00,5.94,5.95,5.93,5.93,105300.0,5.8063,5.8161,5.7965,5.7965,105300.0
2012-12-03 15:00:00,5.93,5.98,5.93,5.95,640000.0,5.7965,5.8454,5.7965,5.8161,640000.0
2012-12-03 15:10:00,5.94,5.95,5.91,5.92,335400.0,5.8063,5.8161,5.777,5.7868,335400.0
2012-12-03 15:20:00,5.91,5.92,5.91,5.91,154600.0,5.777,5.7868,5.777,5.777,154600.0
2012-12-03 15:30:00,5.91,5.94,5.91,5.92,419800.0,5.777,5.8063,5.777,5.7868,419800.0
2012-12-03 15:40:00,5.93,5.95,5.92,5.92,400100.0,5.7965,5.8161,5.7868,5.7868,400100.0
2012-12-03 15:50:00,5.92,5.95,5.91,5.94,1277500.0,5.7868,5.8161,5.777,5.8063,1277500.0
2012-12-04 09:30:00,6.0,6.0,5.93,5.95,375900.0,5.865,5.865,5.7965,5.8161,375900.0
2012-12-04 09:40:00,5.95,5.97,5.93,5.93,376300.0,5.8161,5.8356,5.7965,5.7965,376300.0
2012-12-04 09:50:00,5.94,6.0,5.93,5.97,927400.0,5.8063,5.865,5.7965,5.8356,927400.0
2012-12-04 10:00:00,5.97,6.0,5.95,6.0,492700.0,5.8356,5.865,5.8161,5.865,492700.0
2012-12-04 10:10:00,6.0,6.02,5.99,6.0,553500.0,5.865,5.8845,5.8552,5.865,553500.0
2012-12-04 10:20:00,5.99,6.02,5.96,5.97,913900.0,5.8552,5.8845,5.8259,5.8356,913900.0
2012-12-04 10:30:00,5.97,5.98,5.95,5.97,432700.0,5.8356,5.8454,5.8161,5.8356,432700.0
2012-12-04 10:40:00,5.98,5.99,5.96,5.96,538600.0,5.8454,5.8552,5.8259,5.8259,538600.0
2012-12-04 10:50:00,5.96,5.98,5.94,5.98,499400.0,5.8259,5.8454,5.8063,5.8454,499400.0
2012-12-04 11:00:00,5.98,5.98,5.94,5.94,486000.0,5.8454,5.8454,5.8063,5.8063,486000.0
2012-12-04 11:10:00,5.95,5.98,5.92,5.98,504600.0,5.8161,5.8454,5.7868,5.8454,504600.0
2012-12-04 11:20:00,5.98,5.98,5.95,5.98,419500.0,5.8454,5.8454,5.8161,5.8454,419500.0
2012-12-04 11:30:00,5.98,5.98,5.96,5.98,418700.0,5.8454,5.8454,5.8259,5.8454,418700.0
2012-12-04 11:40:00,5.97,6.01,5.97,5.98,689900.0,5.8356,5.8747,5.8356,5.8454,689900.0
2012-12-04 11:50:00,5.99,5.99,5.97,5.98,262400.0,5.8552,5.8552,5.8356,5.8454,262400.0
2012-12-04 12:00:00,5.98,5.98,5.94,5.96,291300.0,5.8454,5.8454,5.8063,5.8259,291300.0
2012-12-04 12:10:00,5.96,5.97,5.94,5.97,251900.0,5.8259,5.8356,5.8063,5.8356,251900.0
2012-12-04 12:20:00,5.96,5.98,5.94,5.96,541500.0,5.8259,5.8454,5.8063,5.8259,541500.0
2012-12-04 12:30:00,5.96,5.98,5.94,5.97,516900.0,5.8259,5.8454,5.8063,5.8356,516900.0
2012-12-04 12:40:00,5.96,5.99,5.96,5.98,324300.0,5.8259,5.8552,5.8259,5.8454,324300.0
2012-12-04 12:50:00,5.98,5.99,5.96,5.98,336700.0,5.8454,5.8552,5.8259,5.8454,336700.0
2012-12-04 13:00:00,5.98,5.98,5.96,5.98,244100.0,5.8454,5.8454,5.8259,5.8454,244100.0
2012-12-04 13:10:00,5.98,5.99,5.97,5.98,265700.0,5.8454,5.8552,5.8356,5.8454,265700.0
2012-12-04 13:20:00,5.98,6.0,5.97,6.0,290200.0,5.8454,5.865,5.8356,5.865,290200.0
2012-12-04 13:30:00,6.0,6.01,5.98,5.98,374100.0,5.865,5.8747,5.8454,5.8454,374100.0
2012-12-04 13:40:00,5.99,6.02,5.98,6.01,390700.0,5.8552,5.8845,5.8454,5.8747,390700.0
2012-12-04 13:50:00,6.02,6.05,6.01,6.03,509200.0,5.8845,5.9138,5.8747,5.8943,509200.0
2012-12-04 14:00:00,6.02,6.03,5.96,6.03,761000.0,5.8845,5.8943,5.8259,5.8943,761000.0
2012-12-04 14:10:00,6.03,6.03,6.02,6.03,164600.0,5.8943,5.8943,5.8845,5.8943,164600.0
2012-12-04 14:20:00,6.02,6.03,6.02,6.03,55200.0,5.8845,5.8943,5.8845,5.8943,55200.0
2012-12-04 14:30:00,6.03,6.03,6.0,6.02,341000.0,5.8943,5.8943,5.865,5.8845,341000.0
2012-12-04 14:40:00,6.02,6.04,6.01,6.03,475300.0,5.8845,5.9041,5.8747,5.8943,475300.0
2012-12-04 14:50:00,6.03,6.04,6.02,6.02,311000.0,5.8943,5.9041,5.8845,5.8845,311000.0
2012-12-04 15:00:00,6.02,6.05,6.02,6.03,213200.0,5.8845,5.9138,5.8845,5.8943,213200.0
2012-12-04 15:10:00,6.04,6.05,6.02,6.04,425500.0,5.9041,5.9138,5.8845,5.9041,425500.0
2012-12-04 15:20:00,6.05,6.05,6.04,6.05,175400.0,5.9138,5.9138,5.9041,5.9138,175400.0
2012-12-04 15:30:00,6.04,6.05,6.03,6.05,444800.0,5.9041,5.9138,5.8943,5.9138,444800.0
2012-12-04 15:40:00,6.05,6.05,6.03,6.04,937900.0,5.9138,5.9138,5.8943,5.9041,937900.0
2012-12-04 15:50:00,6.04,6.04,6.02,6.04,1120200.0,5.9041,5.9041,5.8845,5.9041,1120200.0
2012-12-05 09:30:00,6.05,6.09,6.02,6.08,938100.0,5.9138,5.9529,5.8845,5.9432,938100.0
2012-12-05 09:40:00,6.08,6.1,6.07,6.08,625600.0,5.9432,5.9627,5.9334,5.9432,625600.0
2012-12-05 09:50:00,6.08,6.09,6.06,6.07,476500.0,5.9432,5.9529,5.9236,5.9334,476500.0
2012-12-05 10:00:00,6.07,6.08,6.02,6.08,473600.0,5.9334,5.9432,5.8845,5.9432,473600.0
2012-12-05 10:10:00,6.08,6.09,6.05,6.08,509900.0,5.9432,5.9529,5.9138,5.9432,509900.0
2012-12-05 10:20:00,6.08,6.09,6.04,6.04,383300.0,5.9432,5.9529,5.9041,5.9041,383300.0
2012-12-05 10:30:00,6.04,6.08,6.04,6.06,544800.0,5.9041,5.9432,5.9041,5.9236,544800.0
2012-12-05 10:40:00,6.06,6.06,6.04,6.06,524700.0,5.9236,5.9236,5.9041,5.9236,524700.0
2012-12-05 10:50:00,6.06,6.07,6.02,6.06,720000.0,5.9236,5.9334,5.8845,5.9236,720000.0
2012-12-05 11:00:00,6.06,6.07,6.04,6.07,416300.0,5.9236,5.9334,5.9041,5.9334,416300.0
2012-12-05 11:10:00,6.07,6.08,6.04,6.05,856600.0,5.9334,5.9432,5.9041,5.9138,856600.0
2012-12-05 11:20:00,6.05,6.07,6.04,6.04,422700.0,5.9138,5.9334,5.9041,5.9041,422700.0
2012-12-05 11:30:00,6.05,6.08,6.04,6.06,490700.0,5.9138,5.9432,5.9041,5.9236,490700.0
2012-12-05 11:40:00,6.06,6.08,6.06,6.08,311000.0,5.9236,5.9432,5.9236,5.9432,311000.0
2012-12-05 11:50:00,6.08,6.1,6.07,6.09,349500.0,5.9432,5.9627,5.9334,5.9529,349500.0
2012-12-05 12:00:00,6.1,6.12,6.09,6.1,556600.0,5.9627,5.9823,5.9529,5.9627,556600.0
2012-12-05 12:10:00,6.1,6.11,6.08,6.1,296500.0,5.9627,5.9725,5.9432,5.9627,296500.0
2012-12-05 12:20:00,6.1,6.12,6.1,6.1,329100.0,5.9627,5.9823,5.9627,5.9627,329100.0
2012-12-05 12:30:00,6.11,6.14,6.11,6.13,391600.0,5.9725,6.0018,5.9725,5.992,391600.0
2012-12-05 12:40:00,6.13,6.14,6.11,6.12,217200.0,5.992,6.0018,5.9725,5.9823,217200.0
2012-12-05 12:50:00,6.12,6.14,6.11,6.14,457700.0,5.9823,6.0018,5.9725,6.0018,457700.0
2012-12-05 13:00:00,6.14,6.15,6.13,6.14,130900.0,6.0018,6.0116,5.992,6.0018,130900.0
2012-12-05 13:10:00,6.14,6.15,6.12,6.13,353900.0,6.0018,6.0116,5.9823,5.992,353900.0
2012-12-05 13:20:00,6.13,6.15,6.12,6.13,290100.0,5.992,6.0116,5.9823,5.992,290100.0
2012-12-05 13:30:00,6.14,6.16,6.13,6.16,377200.0,6.0018,6.0214,5.992,6.0214,377200.0
2012-12-05 13:40:00,6.16,6.19,6.16,6.19,744100.0,6.0214,6.0507,6.0214,6.0507,744100.0
2012-12-05 13:50:00,6.19,6.19,6.17,6.18,355300.0,6.0507,6.0507,6.0311,6.0409,355300.0
2012-12-05 14:00:00,6.17,6.19,6.16,6.17,751000.0,6.0311,6.0507,6.0214,6.0311,751000.0
2012-12-05 14:10:00,6.18,6.18,6.17,6.18,192000.0,6.0409,6.0409,6.0311,6.0409,192000.0
2012-12-05 14:20:00,6.17,6.18,6.17,6.18,67800.0,6.0311,6.0409,6.0311,6.0409,67800.0
2012-12-05 14:30:00,6.18,6.18,6.17,6.18,148600.0,6.0409,6.0409,6.0311,6.0409,148600.0
2012-12-05 14:40:00,6.18,6.19,6.18,6.18,214300.0,6.0409,6.0507,6.0409,6.0409,214300.0
2012-12-05 14:50:00,6.19,6.19,6.17,6.18,281500.0,6.0507,6.0507,6.0311,6.0409,281500.0
2012-12-05 15:00:00,6.17,6.19,6.17,6.19,232000.0,6.0311,6.0507,6.0311,6.0507,232000.0
2012-12-05 15:10:00,6.19,6.2,6.18,6.19,299600.0,6.0507,6.0605,6.0409,6.0507,299600.0
2012-12-05 15:20:00,6.18,6.19,6.17,6.19,420300.0,6.0409,6.0507,6.0311,6.0507,420300.0
2012-12-05 15:30:00,6.19,6.19,6.17,6.17,374900.0,6.0507,6.0507,6.0311,6.0311,374900.0
2012-12-05 15:40:00,6.18,6.18,6.16,6.17,494600.0,6.0409,6.0409,6.0214,6.0311,494600.0
2012-12-05 15:50:00,6.16,6.19,6.15,6.18,1624500.0,6.0214,6.0507,6.0116,6.0409,1624500.0
2012-12-06 09:30:00,6.15,6.21,6.14,6.21,1038400.0,6.0116,6.0702,6.0018,6.0702,1038400.0
2012-12-06 09:40:00,6.21,6.22,6.18,6.2,1387900.0,6.0702,6.08,6.0409,6.0605,1387900.0
2012-12-06 09:50:00,6.2,6.21,6.15,6.17,1344600.0,6.0605,6.0702,6.0116,6.0311,1344600.0
2012-12-06 10:00:00,6.16,6.17,6.14,6.15,783500.0,6.0214,6.0311,6.0018,6.0116,783500.0
2012-12-06 10:10:00,6.15,6.16,6.13,6.14,1278900.0,6.0116,6.0214,5.992,6.0018,1278900.0
2012-12-06 10:20:00,6.14,6.16,6.1,6.15,766000.0,6.0018,6.0214,5.9627,6.0116,766000.0
2012-12-06 10:30:00,6.16,6.22,6.15,6.21,752500.0,6.0214,6.08,6.0116,6.0702,752500.0
2012-12-06 10:40:00,6.21,6.25,6.21,6.25,699800.0,6.0702,6.1093,6.0702,6.1093,699800.0
2012-12-06 10:50:00,6.25,6.27,6.24,6.25,772000.0,6.1093,6.1289,6.0996,6.1093,772000.0
2012-12-06 11:00:00,6.25,6.28,6.24,6.27,760400.0,6.1093,6.1387,6.0996,6.1289,760400.0
2012-12-06 11:10:00,6.26,6.27,6.25,6.26,270000.0,6.1191,6.1289,6.1093,6.1191,270000.0
2012-12-06 11:20:00,6.25,6.27,6.25,6.27,253200.0,6.1093,6.1289,6.1093,6.1289,253200.0
2012-12-06 11:30:00,6.27,6.29,6.26,6.29,321400.0,6.1289,6.1484,6.1191,6.1484,321400.0
2012-12-06 11:40:00,6.29,6.29,6.28,6.28,89500.0,6.1484,6.1484,6.1387,6.1387,89500.0
2012-12-06 11:50:00,6.29,6.3,6.26,6.26,509500.0,6.1484,6.1582,6.1191,6.1191,509500.0
2012-12-06 12:00:00,6.27,6.29,6.26,6.28,347100.0,6.1289,6.1484,6.1191,6.1387,347100.0
2012-12-06 12:10:00,6.28,6.29,6.28,6.28,231100.0,6.1387,6.1484,6.1387,6.1387,231100.0
2012-12-06 12:20:00,6.29,6.29,6.26,6.26,315400.0,6.1484,6.1484,6.1191,6.1191,315400.0
2012-12-06 12:30:00,6.26,6.29,6.25,6.29,773300.0,6.1191,6.1484,6.1093,6.1484,773300.0
2012-12-06 12:40:00,6.29,6.3,6.27,6.29,543900.0,6.1484,6.1582,6.1289,6.1484,543900.0
2012-12-06 12:50:00,6.29,6.29,6.28,6.28,171400.0,6.1484,6.1484,6.1387,6.1387,171400.0
2012-12-06 13:00:00,6.28,6.3,6.28,6.3,318100.0,6.1387,6.1582,6.1387,6.1582,318100.0
2012-12-06 13:10:00,6.29,6.31,6.29,6.31,703800.0,6.1484,6.168,6.1484,6.168,703800.0
2012-12-06 13:20:00,6.31,6.32,6.3,6.31,552200.0,6.168,6.1778,6.1582,6.168,552200.0
2012-12-06 13:30:00,6.3,6.32,6.28,6.3,3296700.0,6.1582,6.1778,6.1387,6.1582,3296700.0
2012-12-06 13:40:00,6.3,6.36,6.29,6.36,2175900.0,6.1582,6.2169,6.1484,6.2169,2175900.0
2012-12-06 13:50:00,6.36,6.37,6.34,6.36,1175000.0,6.2169,6.2266,6.1973,6.2169,1175000.0
2012-12-06 14:00:00,6.37,6.38,6.35,6.38,372200.0,6.2266,6.2364,6.2071,6.2364,372200.0
2012-12-06 14:10:00,6.37,6.4,6.37,6.39,841900.0,6.2266,6.256,6.2266,6.2462,841900.0
2012-12-06 14:20:00,6.39,6.39,6.38,6.39,222800.0,6.2462,6.2462,6.2364,6.2462,222800.0
2012-12-06 14:30:00,6.39,6.41,6.38,6.4,622900.0,6.2462,6.2657,6.2364,6.256,622900.0
2012-12-06 14:40:00,6.4,6.4,6.36,6.37,1077000.0,6.256,6.256,6.2169,6.2266,1077000.0
2012-12-06 14:50:00,6.36,6.39,6.36,6.38,419900.0,6.2169,6.2462,6.2169,6.2364,419900.0
2012-12-06 15:00:00,6.38,6.39,6.37,6.38,293500.0,6.2364,6.2462,6.2266,6.2364,293500.0
2012-12-06 15:10:00,6.38,6.38,6.37,6.38,167500.0,6.2364,6.2364,6.2266,6.2364,167500.0
2012-12-06 15:20:00,6.38,6.4,6.37,6.4,548000.0,6.2364,6.256,6.2266,6.256,548000.0
2012-12-06 15:30:00,6.4,6.42,6.39,6.39,762300.0,6.256,6.2755,6.2462,6.2462,762300.0
2012-12-06 15:40:00,6.4,6.42,6.39,6.41,823400.0,6.256,6.2755,6.2462,6.2657,823400.0
2012-12-06 15:50:00,6.41,6.42,6.4,6.42,1746200.0,6.2657,6.2755,6.256,6.2755,1746200.0
2012-12-07 09:30:00,6.42,6.51,6.42,6.49,1994700.0,6.2755,6.3635,6.2755,6.3439,1994700.0
2012-12-07 09:40:00,6.49,6.49,6.41,6.43,1301000.0,6.3439,6.3439,6.2657,6.2853,1301000.0
2012-12-07 09:50:00,6.44,6.45,6.41,6.42,485300.0,6.2951,6.3048,6.2657,6.2755,485300.0
2012-12-07 10:00:00,6.43,6.45,6.42,6.44,722200.0,6.2853,6.3048,6.2755,6.2951,722200.0
2012-12-07 10:10:00,6.44,6.44,6.4,6.41,581700.0,6.2951,6.2951,6.256,6.2657,581700.0
2012-12-07 10:20:00,6.41,6.43,6.36,6.39,1012500.0,6.2657,6.2853,6.2169,6.2462,1012500.0
2012-12-07 10:30:00,6.39,6.39,6.36,6.38,291700.0,6.2462,6.2462,6.2169,6.2364,291700.0
2012-12-07 10:40:00,6.38,6.41,6.37,6.4,607700.0,6.2364,6.2657,6.2266,6.256,607700.0
2012-12-07 10:50:00,6.39,6.4,6.37,6.37,303100.0,6.2462,6.256,6.2266,6.2266,303100.0
2012-12-07 11:00:00,6.38,6.39,6.35,6.37,379500.0,6.2364,6.2462,6.2071,6.2266,379500.0
2012-12-07 11:10:00,6.38,6.4,6.37,6.39,430300.0,6.2364,6.256,6.2266,6.2462,430300.0
2012-12-07 11:20:00,6.39,6.4,6.38,6.39,169900.0,6.2462,6.256,6.2364,6.2462,169900.0
2012-12-07 11:30:00,6.39,6.4,6.37,6.4,152300.0,6.2462,6.256,6.2266,6.256,152300.0
2012-12-07 11:40:00,6.4,6.41,6.39,6.4,533300.0,6.256,6.2657,6.2462,6.256,533300.0
2012-12-07 11:50:00,6.4,6.4,6.39,6.4,195800.0,6.256,6.256,6.2462,6.256,195800.0
2012-12-07 12:00:00,6.4,6.42,6.39,6.42,459200.0,6.256,6.2755,6.2462,6.2755,459200.0
2012-12-07 12:10:00,6.42,6.44,6.4,6.44,366000.0,6.2755,6.2951,6.256,6.2951,366000.0
2012-12-07 12:20:00,6.44,6.44,6.42,6.44,256800.0,6.2951,6.2951,6.2755,6.2951,256800.0
2012-12-07 12:30:00,6.43,6.44,6.41,6.42,298600.0,6.2853,6.2951,6.2657,6.2755,298600.0
2012-12-07 12:40:00,6.42,6.44,6.42,6.44,104400.0,6.2755,6.2951,6.2755,6.2951,104400.0
2012-12-07 12:50:00,6.44,6.44,6.42,6.43,265700.0,6.2951,6.2951,6.2755,6.2853,265700.0
2012-12-07 13:00:00,6.43,6.47,6.42,6.47,1007000.0,6.2853,6.3244,6.2755,6.3244,1007000.0
2012-12-07 13:10:00,6.47,6.49,6.45,6.45,572700.0,6.3244,6.3439,6.3048,6.3048,572700.0
2012-12-07 13:20:00,6.45,6.48,6.45,6.45,354200.0,6.3048,6.3342,6.3048,6.3048,354200.0
2012-12-07 13:30:00,6.46,6.46,6.45,6.46,77500.0,6.3146,6.3146,6.3048,6.3146,77500.0
2012-12-07 13:40:00,6.46,6.47,6.45,6.46,407900.0,6.3146,6.3244,6.3048,6.3146,407900.0
2012-12-07 13:50:00,6.45,6.47,6.45,6.46,233600.0,6.3048,6.3244,6.3048,6.3146,233600.0
2012-12-07 14:00:00,6.47,6.47,6.45,6.46,496100.0,6.3244,6.3244,6.3048,6.3146,496100.0
2012-12-07 14:10:00,6.47,6.48,6.46,6.48,259100.0,6.3244,6.3342,6.3146,6.3342,259100.0
2012-12-07 14:20:00,6.48,6.49,6.47,6.48,336800.0,6.3342,6.3439,6.3244,6.3342,336800.0
2012-12-07 14:30:00,6.48,6.48,6.47,6.48,352800.0,6.3342,6.3342,6.3244,6.3342,352800.0
2012-12-07 14:40:00,6.48,6.48,6.47,6.48,115800.0,6.3342,6.3342,6.3244,6.3342,115800.0
2012-12-07 14:50:00,6.48,6.48,6.47,6.48,83400.0,6.3342,6.3342,6.3244,6.3342,83400.0
2012-12-07 15:00:00,6.47,6.48,6.43,6.44,622600.0,6.3244,6.3342,6.2853,6.2951,622600.0
2012-12-07 15:10:00,6.44,6.45,6.44,6.44,149900.0,6.2951,6.3048,6.2951,6.2951,149900.0
2012-12-07 15:20:00,6.44,6.45,6.43,6.44,332200.0,6.2951,6.3048,6.2853,6.2951,332200.0
2012-12-07 15:30:00,6.45,6.46,6.44,6.45,518800.0,6.3048,6.3146,6.2951,6.3048,518800.0
2012-12-07 15:40:00,6.45,6.48,6.44,6.48,564400.0,6.3048,6.3342,6.2951,6.3342,564400.0
2012-12-07 15:50:00,6.48,6.49,6.43,6.44,1947000.0,6.3342,6.3439,6.2853,6.2951,1947000.0
2012-12-10 09:30:00,6.45,6.54,6.43,6.52,1068100.0,6.3048,6.3928,6.2853,6.3733,1068100.0
2012-12-10 09:40:00,6.51,6.57,6.5,6.55,915400.0,6.3635,6.4221,6.3537,6.4026,915400.0
2012-12-10 09:50:00,6.55,6.6,6.53,6.59,924000.0,6.4026,6.4515,6.383,6.4417,924000.0
2012-12-10 10:00:00,6.6,6.66,6.58,6.63,1846800.0,6.4515,6.5101,6.4319,6.4808,1846800.0
2012-12-10 10:10:00,6.63,6.64,6.58,6.6,2769800.0,6.4808,6.4906,6.4319,6.4515,2769800.0
2012-12-10 10:20:00,6.6,6.62,6.59,6.6,1232100.0,6.4515,6.471,6.4417,6.4515,1232100.0
2012-12-10 10:30:00,6.61,6.62,6.6,6.6,720700.0,6.4612,6.471,6.4515,6.4515,720700.0
2012-12-10 10:40:00,6.61,6.61,6.57,6.6,600600.0,6.4612,6.4612,6.4221,6.4515,600600.0
2012-12-10 10:50:00,6.59,6.64,6.59,6.62,854500.0,6.4417,6.4906,6.4417,6.471,854500.0
2012-12-10 11:00:00,6.63,6.63,6.59,6.61,827300.0,6.4808,6.4808,6.4417,6.4612,827300.0
2012-12-10 11:10:00,6.62,6.62,6.6,6.61,315000.0,6.471,6.471,6.4515,6.4612,315000.0
2012-12-10 11:20:00,6.61,6.64,6.61,6.62,752300.0,6.4612,6.4906,6.4612,6.471,752300.0
2012-12-10 11:30:00,6.62,6.63,6.61,6.63,627100.0,6.471,6.4808,6.4612,6.4808,627100.0
2012-12-10 11:40:00,6.63,6.64,6.62,6.64,599100.0,6.4808,6.4906,6.471,6.4906,599100.0
2012-12-10 11:50:00,6.64,6.65,6.63,6.64,388600.0,6.4906,6.5003,6.4808,6.4906,388600.0
2012-12-10 12:00:00,6.64,6.65,6.63,6.65,141000.0,6.4906,6.5003,6.4808,6.5003,141000.0
2012-12-10 12:10:00,6.65,6.65,6.64,6.65,152800.0,6.5003,6.5003,6.4906,6.5003,152800.0
2012-12-10 12:20:00,6.65,6.69,6.64,6.67,869800.0,6.5003,6.5394,6.4906,6.5199,869800.0
2012-12-10 12:30:00,6.67,6.7,6.66,6.69,425300.0,6.5199,6.5492,6.5101,6.5394,425300.0
2012-12-10 12:40:00,6.69,6.7,6.67,6.67,837500.0,6.5394,6.5492,6.5199,6.5199,837500.0
2012-12-10 12:50:00,6.68,6.69,6.66,6.68,552500.0,6.5297,6.5394,6.5101,6.5297,552500.0
2012-12-10 13:00:00,6.68,6.7,6.67,6.7,996600.0,6.5297,6.5492,6.5199,6.5492,996600.0
2012-12-10 13:10:00,6.69,6.7,6.68,6.7,453800.0,6.5394,6.5492,6.5297,6.5492,453800.0
2012-12-10 13:20:00,6.69,6.73,6.68,6.7,1590200.0,6.5394,6.5785,6.5297,6.5492,1590200.0
2012-12-10 13:30:00,6.69,6.69,6.67,6.67,644000.0,6.5394,6.5394,6.5199,6.5199,644000.0
2012-12-10 13:40:00,6.67,6.68,6.66,6.68,736400.0,6.5199,6.5297,6.5101,6.5297,736400.0
2012-12-10 13:50:00,6.67,6.68,6.65,6.68,503400.0,6.5199,6.5297,6.5003,6.5297,503400.0
2012-12-10 14:00:00,6.67,6.68,6.63,6.66,818800.0,6.5199,6.5297,6.4808,6.5101,818800.0
2012-12-10 14:10:00,6.66,6.66,6.63,6.64,241100.0,6.5101,6.5101,6.4808,6.4906,241100.0
2012-12-10 14:20:00,6.64,6.65,6.62,6.64,410400.0,6.4906,6.5003,6.471,6.4906,410400.0
2012-12-10 14:30:00,6.64,6.64,6.63,6.64,313700.0,6.4906,6.4906,6.4808,6.4906,313700.0
2012-12-10 14:40:00,6.64,6.67,6.62,6.67,699500.0,6.4906,6.5199,6.471,6.5199,699500.0
2012-12-10 14:50:00,6.67,6.69,6.66,6.69,351200.0,6.5199,6.5394,6.5101,6.5394,351200.0
2012-12-10 15:00:00,6.69,6.69,6.65,6.67,1743500.0,6.5394,6.5394,6.5003,6.5199,1743500.0
2012-12-10 15:10:00,6.67,6.69,6.67,6.69,309900.0,6.5199,6.5394,6.5199,6.5394,309900.0
2012-12-10 15:20:00,6.69,6.7,6.68,6.69,455200.0,6.5394,6.5492,6.5297,6.5394,455200.0
2012-12-10 15:30:00,6.69,6.71,6.68,6.7,750700.0,6.5394,6.559,6.5297,6.5492,750700.0
2012-12-10 15:40:00,6.69,6.71,6.68,6.71,774000.0,6.5394,6.559,6.5297,6.559,774000.0
2012-12-10 15:50:00,6.71,6.71,6.65,6.67,1577500.0,6.559,6.559,6.5003,6.5199,1577500.0
2012-12-11 09:30:00,6.7,6.72,6.63,6.71,1423400.0,6.5492,6.5688,6.4808,6.559,1423400.0
2012-12-11 09:40:00,6.7,6.75,6.7,6.74,829600.0,6.5492,6.5981,6.5492,6.5883,829600.0
2012-12-11 09:50:00,6.74,6.84,6.73,6.83,1789200.0,6.5883,6.686,6.5785,6.6763,1789200.0
2012-12-11 10:00:00,6.83,6.84,6.82,6.83,853900.0,6.6763,6.686,6.6665,6.6763,853900.0
2012-12-11 10:10:00,6.82,6.83,6.79,6.79,942600.0,6.6665,6.6763,6.6372,6.6372,942600.0
2012-12-11 10:20:00,6.79,6.8,6.74,6.74,1465600.0,6.6372,6.6469,6.5883,6.5883,1465600.0
2012-12-11 10:30:00,6.74,6.77,6.72,6.77,908100.0,6.5883,6.6176,6.5688,6.6176,908100.0
2012-12-11 10:40:00,6.77,6.8,6.75,6.78,1014800.0,6.6176,6.6469,6.5981,6.6274,1014800.0
2012-12-11 10:50:00,6.79,6.79,6.74,6.75,815000.0,6.6372,6.6372,6.5883,6.5981,815000.0
2012-12-11 11:00:00,6.75,6.77,6.72,6.75,1026100.0,6.5981,6.6176,6.5688,6.5981,1026100.0
2012-12-11 11:10:00,6.75,6.78,6.74,6.76,561400.0,6.5981,6.6274,6.5883,6.6078,561400.0
2012-12-11 11:20:00,6.77,6.79,6.75,6.77,416600.0,6.6176,6.6372,6.5981,6.6176,416600.0
2012-12-11 11:30:00,6.78,6.78,6.72,6.72,964600.0,6.6274,6.6274,6.5688,6.5688,964600.0
2012-12-11 11:40:00,6.72,6.73,6.68,6.71,1789200.0,6.5688,6.5785,6.5297,6.559,1789200.0
2012-12-11 11:50:00,6.7,6.71,6.69,6.7,678500.0,6.5492,6.559,6.5394,6.5492,678500.0
2012-12-11 12:00:00,6.7,6.73,6.7,6.73,380800.0,6.5492,6.5785,6.5492,6.5785,380800.0
2012-12-11 12:10:00,6.73,6.75,6.73,6.73,213500.0,6.5785,6.5981,6.5785,6.5785,213500.0
2012-12-11 12:20:00,6.74,6.77,6.73,6.75,344400.0,6.5883,6.6176,6.5785,6.5981,344400.0
2012-12-11 12:30:00,6.75,6.77,6.75,6.75,342600.0,6.5981,6.6176,6.5981,6.5981,342600.0
2012-12-11 12:40:00,6.76,6.78,6.76,6.76,274600.0,6.6078,6.6274,6.6078,6.6078,274600.0
2012-12-11 12:50:00,6.77,6.77,6.75,6.75,249800.0,6.6176,6.6176,6.5981,6.5981,249800.0
2012-12-11 13:00:00,6.75,6.77,6.74,6.75,402700.0,6.5981,6.6176,6.5883,6.5981,402700.0
2012-12-11 13:10:00,6.75,6.76,6.74,6.75,130800.0,6.5981,6.6078,6.5883,6.5981,130800.0
2012-12-11 13:20:00,6.75,6.77,6.75,6.76,169600.0,6.5981,6.6176,6.5981,6.6078,169600.0
2012-12-11 13:30:00,6.76,6.76,6.74,6.75,514400.0,6.6078,6.6078,6.5883,6.5981,514400.0
2012-12-11 13:40:00,6.75,6.78,6.75,6.78,299900.0,6.5981,6.6274,6.5981,6.6274,299900.0
2012-12-11 13:50:00,6.78,6.78,6.77,6.78,150700.0,6.6274,6.6274,6.6176,6.6274,150700.0
2012-12-11 14:00:00,6.78,6.79,6.77,6.77,352400.0,6.6274,6.6372,6.6176,6.6176,352400.0
2012-12-11 14:10:00,6.78,6.78,6.77,6.77,349300.0,6.6274,6.6274,6.6176,6.6176,349300.0
2012-12-11 14:20:00,6.78,6.78,6.77,6.77,64100.0,6.6274,6.6274,6.6176,6.6176,64100.0
2012-12-11 14:30:00,6.78,6.78,6.77,6.77,135800.0,6.6274,6.6274,6.6176,6.6176,135800.0
2012-12-11 14:40:00,6.78,6.78,6.75,6.75,432800.0,6.6274,6.6274,6.5981,6.5981,432800.0
2012-12-11 14:50:00,6.75,6.77,6.74,6.75,332100.0,6.5981,6.6176,6.5883,6.5981,332100.0
2012-12-11 15:00:00,6.76,6.76,6.75,6.75,291700.0,6.6078,6.6078,6.5981,6.5981,291700.0
2012-12-11 15:10:00,6.75,6.76,6.74,6.74,319200.0,6.5981,6.6078,6.5883,6.5883,319200.0
2012-12-11 15:20:00,6.74,6.75,6.74,6.75,179600.0,6.5883,6.5981,6.5883,6.5981,179600.0
2012-12-11 15:30:00,6.74,6.77,6.74,6.76,485500.0,6.5883,6.6176,6.5883,6.6078,485500.0
2012-12-11 15:40:00,6.77,6.78,6.76,6.76,454900.0,6.6176,6.6274,6.6078,6.6078,454900.0
2012-12-11 15:50:00,6.77,6.77,6.74,6.77,1154000.0,6.6176,6.6176,6.5883,6.6176,1154000.0
2012-12-12 09:30:00,6.86,6.86,6.8,6.82,993500.0,6.7056,6.7056,6.6469,6.6665,993500.0
2012-12-12 09:40:00,6.81,6.83,6.77,6.78,1102600.0,6.6567,6.6763,6.6176,6.6274,1102600.0
2012-12-12 09:50:00,6.78,6.79,6.73,6.74,925800.0,6.6274,6.6372,6.5785,6.5883,925800.0
2012-12-12 10:00:00,6.75,6.75,6.73,6.73,598600.0,6.5981,6.5981,6.5785,6.5785,598600.0
2012-12-12 10:10:00,6.73,6.75,6.73,6.74,415600.0,6.5785,6.5981,6.5785,6.5883,415600.0
2012-12-12 10:20:00,6.73,6.75,6.71,6.72,675500.0,6.5785,6.5981,6.559,6.5688,675500.0
2012-12-12 10:30:00,6.71,6.73,6.69,6.69,734800.0,6.559,6.5785,6.5394,6.5394,734800.0
2012-12-12 10:40:00,6.69,6.71,6.66,6.71,1147400.0,6.5394,6.559,6.5101,6.559,1147400.0
2012-12-12 10:50:00,6.71,6.72,6.69,6.69,428700.0,6.559,6.5688,6.5394,6.5394,428700.0
2012-12-12 11:00:00,6.69,6.7,6.68,6.68,724200.0,6.5394,6.5492,6.5297,6.5297,724200.0
2012-12-12 11:10:00,6.68,6.69,6.67,6.69,471100.0,6.5297,6.5394,6.5199,6.5394,471100.0
2012-12-12 11:20:00,6.68,6.7,6.68,6.7,154600.0,6.5297,6.5492,6.5297,6.5492,154600.0
2012-12-12 11:30:00,6.7,6.71,6.67,6.69,1160500.0,6.5492,6.559,6.5199,6.5394,1160500.0
2012-12-12 11:40:00,6.69,6.7,6.66,6.66,573900.0,6.5394,6.5492,6.5101,6.5101,573900.0
2012-12-12 11:50:00,6.67,6.7,6.64,6.66,1394000.0,6.5199,6.5492,6.4906,6.5101,1394000.0
2012-12-12 12:00:00,6.66,6.71,6.65,6.68,1150100.0,6.5101,6.559,6.5003,6.5297,1150100.0
2012-12-12 12:10:00,6.68,6.71,6.67,6.7,277300.0,6.5297,6.559,6.5199,6.5492,277300.0
2012-12-12 12:20:00,6.71,6.73,6.7,6.72,157300.0,6.559,6.5785,6.5492,6.5688,157300.0
2012-12-12 12:30:00,6.72,6.73,6.68,6.71,1139000.0,6.5688,6.5785,6.5297,6.559,1139000.0
2012-12-12 12:40:00,6.71,6.71,6.68,6.7,370100.0,6.559,6.559,6.5297,6.5492,370100.0
2012-12-12 12:50:00,6.7,6.71,6.69,6.7,324300.0,6.5492,6.559,6.5394,6.5492,324300.0
2012-12-12 13:00:00,6.7,6.7,6.68,6.69,165500.0,6.5492,6.5492,6.5297,6.5394,165500.0
2012-12-12 13:10:00,6.69,6.69,6.66,6.68,683400.0,6.5394,6.5394,6.5101,6.5297,683400.0
2012-12-12 13:20:00,6.68,6.71,6.67,6.69,683300.0,6.5297,6.559,6.5199,6.5394,683300.0
2012-12-12 13:30:00,6.68,6.7,6.68,6.7,273000.0,6.5297,6.5492,6.5297,6.5492,273000.0
2012-12-12 13:40:00,6.7,6.7,6.69,6.7,41100.0,6.5492,6.5492,6.5394,6.5492,41100.0
2012-12-12 13:50:00,6.7,6.73,6.69,6.72,227500.0,6.5492,6.5785,6.5394,6.5688,227500.0
2012-12-12 14:00:00,6.73,6.74,6.72,6.73,546200.0,6.5785,6.5883,6.5688,6.5785,546200.0
2012-12-12 14:10:00,6.73,6.74,6.71,6.73,420000.0,6.5785,6.5883,6.559,6.5785,420000.0
2012-12-12 14:20:00,6.73,6.74,6.71,6.72,307100.0,6.5785,6.5883,6.559,6.5688,307100.0
2012-12-12 14:30:00,6.72,6.74,6.7,6.74,329800.0,6.5688,6.5883,6.5492,6.5883,329800.0
2012-12-12 14:40:00,6.73,6.74,6.72,6.74,371700.0,6.5785,6.5883,6.5688,6.5883,371700.0
2012-12-12 14:50:00,6.74,6.74,6.72,6.73,375500.0,6.5883,6.5883,6.5688,6.5785,375500.0
2012-12-12 15:00:00,6.73,6.73,6.7,6.73,426200.0,6.5785,6.5785,6.5492,6.5785,426200.0
2012-12-12 15:10:00,6.72,6.74,6.71,6.73,485500.0,6.5688,6.5883,6.559,6.5785,485500.0
2012-12-12 15:20:00,6.73,6.74,6.69,6.71,726500.0,6.5785,6.5883,6.5394,6.559,726500.0
2012-12-12 15:30:00,6.71,6.72,6.69,6.7,691300.0,6.559,6.5688,6.5394,6.5492,691300.0
2012-12-12 15:40:00,6.69,6.7,6.68,6.7,681800.0,6.5394,6.5492,6.5297,6.5492,681800.0
2012-12-12 15:50:00,6.7,6.73,6.7,6.7,1974500.0,6.5492,6.5785,6.5492,6.5492,1974500.0
2012-12-13 09:30:00,6.74,6.78,6.7,6.77,628300.0,6.5883,6.6274,6.5492,6.6176,628300.0
2012-12-13 09:40:00,6.76,6.77,6.69,6.71,654400.0,6.6078,6.6176,6.5394,6.559,654400.0
2012-12-13 09:50:00,6.71,6.75,6.71,6.74,684200.0,6.559,6.5981,6.559,6.5883,684200.0
2012-12-13 10:00:00,6.75,6.75,6.72,6.75,725800.0,6.5981,6.5981,6.5688,6.5981,725800.0
2012-12-13 10:10:00,6.75,6.77,6.74,6.77,1060400.0,6.5981,6.6176,6.5883,6.6176,1060400.0
2012-12-13 10:20:00,6.77,6.8,6.77,6.78,655000.0,6.6176,6.6469,6.6176,6.6274,655000.0
2012-12-13 10:30:00,6.78,6.78,6.76,6.77,237400.0,6.6274,6.6274,6.6078,6.6176,237400.0
2012-12-13 10:40:00,6.76,6.77,6.73,6.74,484500.0,6.6078,6.6176,6.5785,6.5883,484500.0
2012-12-13 10:50:00,6.74,6.77,6.74,6.76,677200.0,6.5883,6.6176,6.5883,6.6078,677200.0
2012-12-13 11:00:00,6.77,6.78,6.76,6.77,559100.0,6.6176,6.6274,6.6078,6.6176,559100.0
2012-12-13 11:10:00,6.77,6.77,6.74,6.75,556000.0,6.6176,6.6176,6.5883,6.5981,556000.0
2012-12-13 11:20:00,6.75,6.75,6.72,6.74,482100.0,6.5981,6.5981,6.5688,6.5883,482100.0
2012-12-13 11:30:00,6.75,6.75,6.72,6.75,355800.0,6.5981,6.5981,6.5688,6.5981,355800.0
2012-12-13 11:40:00,6.75,6.76,6.73,6.73,375700.0,6.5981,6.6078,6.5785,6.5785,375700.0
2012-12-13 11:50:00,6.74,6.76,6.73,6.75,340400.0,6.5883,6.6078,6.5785,6.5981,340400.0
2012-12-13 12:00:00,6.75,6.75,6.74,6.74,203600.0,6.5981,6.5981,6.5883,6.5883,203600.0
2012-12-13 12:10:00,6.75,6.75,6.71,6.71,270700.0,6.5981,6.5981,6.559,6.559,270700.0
2012-12-13 12:20:00,6.71,6.72,6.65,6.66,1277100.0,6.559,6.5688,6.5003,6.5101,1277100.0
2012-12-13 12:30:00,6.66,6.67,6.64,6.65,551700.0,6.5101,6.5199,6.4906,6.5003,551700.0
2012-12-13 12:40:00,6.65,6.66,6.62,6.65,737000.0,6.5003,6.5101,6.471,6.5003,737000.0
2012-12-13 12:50:00,6.65,6.65,6.64,6.64,327800.0,6.5003,6.5003,6.4906,6.4906,327800.0
2012-12-13 13:00:00,6.65,6.65,6.63,6.63,360600.0,6.5003,6.5003,6.4808,6.4808,360600.0
2012-12-13 13:10:00,6.64,6.64,6.62,6.63,289500.0,6.4906,6.4906,6.471,6.4808,289500.0
2012-12-13 13:20:00,6.64,6.65,6.63,6.64,385900.0,6.4906,6.5003,6.4808,6.4906,385900.0
2012-12-13 13:30:00,6.64,6.67,6.63,6.64,509500.0,6.4906,6.5199,6.4808,6.4906,509500.0
2012-12-13 13:40:00,6.64,6.65,6.63,6.63,214600.0,6.4906,6.5003,6.4808,6.4808,214600.0
2012-12-13 13:50:00,6.63,6.66,6.63,6.66,176000.0,6.4808,6.5101,6.4808,6.5101,176000.0
2012-12-13 14:00:00,6.66,6.66,6.63,6.63,265700.0,6.5101,6.5101,6.4808,6.4808,265700.0
2012-12-13 14:10:00,6.64,6.64,6.63,6.64,81900.0,6.4906,6.4906,6.4808,6.4906,81900.0
2012-12-13 14:20:00,6.64,6.65,6.63,6.65,189100.0,6.4906,6.5003,6.4808,6.5003,189100.0
2012-12-13 14:30:00,6.65,6.67,6.64,6.65,275900.0,6.5003,6.5199,6.4906,6.5003,275900.0
2012-12-13 14:40:00,6.66,6.66,6.65,6.66,127500.0,6.5101,6.5101,6.5003,6.5101,127500.0
2012-12-13 14:50:00,6.66,6.67,6.65,6.67,219200.0,6.5101,6.5199,6.5003,6.5199,219200.0
2012-12-13 15:00:00,6.67,6.67,6.66,6.67,77600.0,6.5199,6.5199,6.5101,6.5199,77600.0
2012-12-13 15:10:00,6.67,6.67,6.66,6.67,85400.0,6.5199,6.5199,6.5101,6.5199,85400.0
2012-12-13 15:20:00,6.67,6.69,6.66,6.68,469400.0,6.5199,6.5394,6.5101,6.5297,469400.0
2012-12-13 15:30:00,6.68,6.71,6.67,6.7,551400.0,6.5297,6.559,6.5199,6.5492,551400.0
2012-12-13 15:40:00,6.7,6.72,6.69,6.71,600700.0,6.5492,6.5688,6.5394,6.559,600700.0
2012-12-13 15:50:00,6.71,6.72,6.64,6.65,2204200.0,6.559,6.5688,6.4906,6.5003,2204200.0
2012-12-14 09:30:00,6.74,6.8,6.69,6.79,1642700.0,6.5883,6.6469,6.5394,6.6372,1642700.0
2012-12-14 09:40:00,6.78,6.85,6.78,6.79,1026800.0,6.6274,6.6958,6.6274,6.6372,1026800.0
2012-12-14 09:50:00,6.79,6.79,6.73,6.76,791700.0,6.6372,6.6372,6.5785,6.6078,791700.0
2012-12-14 10:00:00,6.75,6.82,6.75,6.79,684000.0,6.5981,6.6665,6.5981,6.6372,684000.0
2012-12-14 10:10:00,6.79,6.81,6.76,6.77,928700.0,6.6372,6.6567,6.6078,6.6176,928700.0
2012-12-14 10:20:00,6.77,6.82,6.76,6.81,1145300.0,6.6176,6.6665,6.6078,6.6567,1145300.0
2012-12-14 10:30:00,6.81,6.83,6.8,6.82,717400.0,6.6567,6.6763,6.6469,6.6665,717400.0
2012-12-14 10:40:00,6.82,6.86,6.81,6.86,509100.0,6.6665,6.7056,6.6567,6.7056,509100.0
2012-12-14 10:50:00,6.85,6.88,6.83,6.88,794500.0,6.6958,6.7251,6.6763,6.7251,794500.0
2012-12-14 11:00:00,6.88,6.88,6.85,6.88,422500.0,6.7251,6.7251,6.6958,6.7251,422500.0
2012-12-14 11:10:00,6.88,6.89,6.85,6.86,1101100.0,6.7251,6.7349,6.6958,6.7056,1101100.0
2012-12-14 11:20:00,6.86,6.86,6.83,6.84,279100.0,6.7056,6.7056,6.6763,6.686,279100.0
2012-12-14 11:30:00,6.83,6.85,6.82,6.83,597200.0,6.6763,6.6958,6.6665,6.6763,597200.0
2012-12-14 11:40:00,6.82,6.83,6.81,6.81,534300.0,6.6665,6.6763,6.6567,6.6567,534300.0
2012-12-14 11:50:00,6.82,6.85,6.82,6.85,918900.0,6.6665,6.6958,6.6665,6.6958,918900.0
2012-12-14 12:00:00,6.85,6.86,6.83,6.84,474600.0,6.6958,6.7056,6.6763,6.686,474600.0
2012-12-14 12:10:00,6.85,6.86,6.84,6.85,153300.0,6.6958,6.7056,6.686,6.6958,153300.0
2012-12-14 12:20:00,6.85,6.86,6.84,6.86,246700.0,6.6958,6.7056,6.686,6.7056,246700.0
2012-12-14 12:30:00,6.86,6.88,6.85,6.87,535300.0,6.7056,6.7251,6.6958,6.7154,535300.0
2012-12-14 12:40:00,6.87,6.88,6.85,6.85,901500.0,6.7154,6.7251,6.6958,6.6958,901500.0
2012-12-14 12:50:00,6.85,6.86,6.85,6.86,180200.0,6.6958,6.7056,6.6958,6.7056,180200.0
2012-12-14 13:00:00,6.86,6.88,6.86,6.87,260300.0,6.7056,6.7251,6.7056,6.7154,260300.0
2012-12-14 13:10:00,6.87,6.87,6.86,6.86,138600.0,6.7154,6.7154,6.7056,6.7056,138600.0
2012-12-14 13:20:00,6.87,6.87,6.86,6.86,76500.0,6.7154,6.7154,6.7056,6.7056,76500.0
2012-12-14 13:30:00,6.87,6.87,6.86,6.86,149100.0,6.7154,6.7154,6.7056,6.7056,149100.0
2012-12-14 13:40:00,6.87,6.88,6.86,6.88,230000.0,6.7154,6.7251,6.7056,6.7251,230000.0
2012-12-14 13:50:00,6.88,6.88,6.87,6.88,243400.0,6.7251,6.7251,6.7154,6.7251,243400.0
2012-12-14 14:00:00,6.88,6.88,6.87,6.87,73300.0,6.7251,6.7251,6.7154,6.7154,73300.0
2012-12-14 14:10:00,6.88,6.88,6.87,6.88,81000.0,6.7251,6.7251,6.7154,6.7251,81000.0
2012-12-14 14:20:00,6.88,6.88,6.87,6.88,68400.0,6.7251,6.7251,6.7154,6.7251,68400.0
2012-12-14 14:30:00,6.88,6.88,6.87,6.88,67500.0,6.7251,6.7251,6.7154,6.7251,67500.0
2012-12-14 14:40:00,6.88,6.88,6.87,6.88,160400.0,6.7251,6.7251,6.7154,6.7251,160400.0
2012-12-14 14:50:00,6.88,6.88,6.83,6.83,547400.0,6.7251,6.7251,6.6763,6.6763,547400.0
2012-12-14 15:00:00,6.84,6.84,6.78,6.81,1272500.0,6.686,6.686,6.6274,6.6567,1272500.0
2012-12-14 15:10:00,6.8,6.81,6.79,6.81,1326000.0,6.6469,6.6567,6.6372,6.6567,1326000.0
2012-12-14 15:20:00,6.81,6.83,6.8,6.82,524000.0,6.6567,6.6763,6.6469,6.6665,524000.0
2012-12-14 15:30:00,6.82,6.86,6.81,6.84,712800.0,6.6665,6.7056,6.6567,6.686,712800.0
2012-12-14 15:40:00,6.84,6.86,6.83,6.85,682700.0,6.686,6.7056,6.6763,6.6958,682700.0
2012-12-14 15:50:00,6.85,6.85,6.83,6.84,1040900.0,6.6958,6.6958,6.6763,6.686,1040900.0
2012-12-17 09:30:00,6.85,6.9,6.83,6.88,882100.0,6.6958,6.7447,6.6763,6.7251,882100.0
2012-12-17 09:40:00,6.89,6.89,6.85,6.88,742700.0,6.7349,6.7349,6.6958,6.7251,742700.0
2012-12-17 09:50:00,6.89,6.89,6.83,6.83,1345200.0,6.7349,6.7349,6.6763,6.6763,1345200.0
2012-12-17 10:00:00,6.83,6.86,6.8,6.83,1388500.0,6.6763,6.7056,6.6469,6.6763,1388500.0
2012-12-17 10:10:00,6.83,6.84,6.78,6.79,864700.0,6.6763,6.686,6.6274,6.6372,864700.0
2012-12-17 10:20:00,6.79,6.81,6.77,6.8,478600.0,6.6372,6.6567,6.6176,6.6469,478600.0
2012-12-17 10:30:00,6.79,6.86,6.79,6.81,636200.0,6.6372,6.7056,6.6372,6.6567,636200.0
2012-12-17 10:40:00,6.81,6.82,6.79,6.79,311600.0,6.6567,6.6665,6.6372,6.6372,311600.0
2012-12-17 10:50:00,6.8,6.82,6.79,6.79,386800.0,6.6469,6.6665,6.6372,6.6372,386800.0
2012-12-17 11:00:00,6.79,6.81,6.78,6.78,591200.0,6.6372,6.6567,6.6274,6.6274,591200.0
2012-12-17 11:10:00,6.78,6.81,6.78,6.79,537800.0,6.6274,6.6567,6.6274,6.6372,537800.0
2012-12-17 11:20:00,6.79,6.8,6.74,6.74,571000.0,6.6372,6.6469,6.5883,6.5883,571000.0
2012-12-17 11:30:00,6.75,6.75,6.65,6.66,3131000.0,6.5981,6.5981,6.5003,6.5101,3131000.0
2012-12-17 11:40:00,6.66,6.74,6.66,6.73,846500.0,6.5101,6.5883,6.5101,6.5785,846500.0
2012-12-17 11:50:00,6.73,6.77,6.71,6.71,932300.0,6.5785,6.6176,6.559,6.559,932300.0
2012-12-17 12:00:00,6.72,6.74,6.71,6.74,476600.0,6.5688,6.5883,6.559,6.5883,476600.0
2012-12-17 12:10:00,6.73,6.74,6.73,6.74,93500.0,6.5785,6.5883,6.5785,6.5883,93500.0
2012-12-17 12:20:00,6.74,6.75,6.73,6.73,393300.0,6.5883,6.5981,6.5785,6.5785,393300.0
2012-12-17 12:30:00,6.73,6.74,6.73,6.74,217600.0,6.5785,6.5883,6.5785,6.5883,217600.0
2012-12-17 12:40:00,6.74,6.74,6.69,6.69,1806300.0,6.5883,6.5883,6.5394,6.5394,1806300.0
2012-12-17 12:50:00,6.7,6.71,6.68,6.69,699300.0,6.5492,6.559,6.5297,6.5394,699300.0
2012-12-17 13:00:00,6.69,6.7,6.68,6.69,405300.0,6.5394,6.5492,6.5297,6.5394,405300.0
2012-12-17 13:10:00,6.68,6.7,6.63,6.66,1239900.0,6.5297,6.5492,6.4808,6.5101,1239900.0
2012-12-17 13:20:00,6.66,6.66,6.62,6.64,1023400.0,6.5101,6.5101,6.471,6.4906,1023400.0
2012-12-17 13:30:00,6.65,6.65,6.63,6.64,432400.0,6.5003,6.5003,6.4808,6.4906,432400.0
2012-12-17 13:40:00,6.64,6.65,6.61,6.62,1091100.0,6.4906,6.5003,6.4612,6.471,1091100.0
2012-12-17 13:50:00,6.62,6.63,6.59,6.6,509700.0,6.471,6.4808,6.4417,6.4515,509700.0
2012-12-17 14:00:00,6.6,6.61,6.59,6.6,1105600.0,6.4515,6.4612,6.4417,6.4515,1105600.0
2012-12-17 14:10:00,6.6,6.6,6.59,6.59,361700.0,6.4515,6.4515,6.4417,6.4417,361700.0
2012-12-17 14:20:00,6.59,6.6,6.54,6.56,1019000.0,6.4417,6.4515,6.3928,6.4124,1019000.0
2012-12-17 14:30:00,6.56,6.59,6.55,6.59,588200.0,6.4124,6.4417,6.4026,6.4417,588200.0
2012-12-17 14:40:00,6.59,6.6,6.58,6.6,289400.0,6.4417,6.4515,6.4319,6.4515,289400.0
2012-12-17 14:50:00,6.6,6.6,6.57,6.59,1158700.0,6.4515,6.4515,6.4221,6.4417,1158700.0
2012-12-17 15:00:00,6.6,6.6,6.59,6.6,613500.0,6.4515,6.4515,6.4417,6.4515,613500.0
2012-12-17 15:10:00,6.6,6.61,6.58,6.58,1011900.0,6.4515,6.4612,6.4319,6.4319,1011900.0
2012-12-17 15:20:00,6.58,6.6,6.56,6.6,868700.0,6.4319,6.4515,6.4124,6.4515,868700.0
2012-12-17 15:30:00,6.6,6.6,6.58,6.58,733400.0,6.4515,6.4515,6.4319,6.4319,733400.0
2012-12-17 15:40:00,6.58,6.59,6.58,6.59,651500.0,6.4319,6.4417,6.4319,6.4417,651500.0
2012-12-17 15:50:00,6.59,6.62,6.58,6.61,2555800.0,6.4417,6.471,6.4319,6.4612,2555800.0
2012-12-18 09:30:00,6.66,6.66,6.57,6.59,1228400.0,6.5101,6.5101,6.4221,6.4417,1228400.0
2012-12-18 09:40:00,6.6,6.62,6.59,6.6,913800.0,6.4515,6.471,6.4417,6.4515,913800.0
2012-12-18 09:50:00,6.6,6.61,6.58,6.59,992200.0,6.4515,6.4612,6.4319,6.4417,992200.0
2012-12-18 10:00:00,6.6,6.61,6.58,6.58,743800.0,6.4515,6.4612,6.4319,6.4319,743800.0
2012-12-18 10:10:00,6.58,6.61,6.58,6.6,1287700.0,6.4319,6.4612,6.4319,6.4515,1287700.0
2012-12-18 10:20:00,6.59,6.6,6.58,6.6,769600.0,6.4417,6.4515,6.4319,6.4515,769600.0
2012-12-18 10:30:00,6.6,6.61,6.59,6.61,725700.0,6.4515,6.4612,6.4417,6.4612,725700.0
2012-12-18 10:40:00,6.61,6.62,6.55,6.59,1906600.0,6.4612,6.471,6.4026,6.4417,1906600.0
2012-12-18 10:50:00,6.6,6.61,6.59,6.6,372100.0,6.4515,6.4612,6.4417,6.4515,372100.0
2012-12-18 11:00:00,6.6,6.61,6.59,6.61,709900.0,6.4515,6.4612,6.4417,6.4612,709900.0
2012-12-18 11:10:00,6.61,6.64,6.6,6.62,1177900.0,6.4612,6.4906,6.4515,6.471,1177900.0
2012-12-18 11:20:00,6.62,6.62,6.59,6.59,239600.0,6.471,6.471,6.4417,6.4417,239600.0
2012-12-18 11:30:00,6.59,6.61,6.58,6.6,518700.0,6.4417,6.4612,6.4319,6.4515,518700.0
2012-12-18 11:40:00,6.59,6.66,6.59,6.63,1334100.0,6.4417,6.5101,6.4417,6.4808,1334100.0
2012-12-18 11:50:00,6.63,6.64,6.6,6.61,515300.0,6.4808,6.4906,6.4515,6.4612,515300.0
2012-12-18 12:00:00,6.61,6.64,6.61,6.62,751300.0,6.4612,6.4906,6.4612,6.471,751300.0
2012-12-18 12:10:00,6.61,6.62,6.58,6.59,682200.0,6.4612,6.471,6.4319,6.4417,682200.0
2012-12-18 12:20:00,6.59,6.63,6.59,6.59,960300.0,6.4417,6.4808,6.4417,6.4417,960300.0
2012-12-18 12:30:00,6.59,6.62,6.59,6.62,603300.0,6.4417,6.471,6.4417,6.471,603300.0
2012-12-18 12:40:00,6.62,6.65,6.61,6.63,404600.0,6.471,6.5003,6.4612,6.4808,404600.0
2012-12-18 12:50:00,6.63,6.63,6.6,6.62,776300.0,6.4808,6.4808,6.4515,6.471,776300.0
2012-12-18 13:00:00,6.62,6.64,6.61,6.64,186200.0,6.471,6.4906,6.4612,6.4906,186200.0
2012-12-18 13:10:00,6.64,6.64,6.59,6.6,599000.0,6.4906,6.4906,6.4417,6.4515,599000.0
2012-12-18 13:20:00,6.59,6.6,6.59,6.6,124600.0,6.4417,6.4515,6.4417,6.4515,124600.0
2012-12-18 13:30:00,6.6,6.61,6.59,6.61,346400.0,6.4515,6.4612,6.4417,6.4612,346400.0
2012-12-18 13:40:00,6.61,6.63,6.6,6.61,514300.0,6.4612,6.4808,6.4515,6.4612,514300.0
2012-12-18 13:50:00,6.61,6.63,6.6,6.63,186200.0,6.4612,6.4808,6.4515,6.4808,186200.0
2012-12-18 14:00:00,6.63,6.64,6.62,6.62,519400.0,6.4808,6.4906,6.471,6.471,519400.0
2012-12-18 14:10:00,6.63,6.63,6.61,6.62,562800.0,6.4808,6.4808,6.4612,6.471,562800.0
2012-12-18 14:20:00,6.62,6.62,6.59,6.6,628300.0,6.471,6.471,6.4417,6.4515,628300.0
2012-12-18 14:30:00,6.6,6.63,6.59,6.62,578600.0,6.4515,6.4808,6.4417,6.471,578600.0
2012-12-18 14:40:00,6.63,6.64,6.61,6.64,801300.0,6.4808,6.4906,6.4612,6.4906,801300.0
2012-12-18 14:50:00,6.64,6.64,6.62,6.63,231800.0,6.4906,6.4906,6.471,6.4808,231800.0
2012-12-18 15:00:00,6.63,6.65,6.61,6.64,809500.0,6.4808,6.5003,6.4612,6.4906,809500.0
2012-12-18 15:10:00,6.64,6.65,6.62,6.64,743300.0,6.4906,6.5003,6.471,6.4906,743300.0
2012-12-18 15:20:00,6.64,6.66,6.64,6.66,274000.0,6.4906,6.5101,6.4906,6.5101,274000.0
2012-12-18 15:30:00,6.66,6.69,6.65,6.69,558500.0,6.5101,6.5394,6.5003,6.5394,558500.0
2012-12-18 15:40:00,6.69,6.7,6.67,6.7,746100.0,6.5394,6.5492,6.5199,6.5492,746100.0
2012-12-18 15:50:00,6.7,6.71,6.68,6.69,1675200.0,6.5492,6.559,6.5297,6.5394,1675200.0
2012-12-19 09:30:00,6.71,6.8,6.71,6.77,769700.0,6.559,6.6469,6.559,6.6176,769700.0
2012-12-19 09:40:00,6.76,6.82,6.76,6.76,1136300.0,6.6078,6.6665,6.6078,6.6078,1136300.0
2012-12-19 09:50:00,6.77,6.79,6.73,6.75,967800.0,6.6176,6.6372,6.5785,6.5981,967800.0
2012-12-19 10:00:00,6.75,6.77,6.72,6.75,1098200.0,6.5981,6.6176,6.5688,6.5981,1098200.0
2012-12-19 10:10:00,6.75,6.76,6.71,6.72,1022200.0,6.5981,6.6078,6.559,6.5688,1022200.0
2012-12-19 10:20:00,6.72,6.76,6.7,6.75,651100.0,6.5688,6.6078,6.5492,6.5981,651100.0
2012-12-19 10:30:00,6.75,6.77,6.73,6.75,821400.0,6.5981,6.6176,6.5785,6.5981,821400.0
2012-12-19 10:40:00,6.76,6.78,6.74,6.78,272800.0,6.6078,6.6274,6.5883,6.6274,272800.0
2012-12-19 10:50:00,6.78,6.79,6.75,6.78,727500.0,6.6274,6.6372,6.5981,6.6274,727500.0
2012-12-19 11:00:00,6.78,6.82,6.77,6.82,673400.0,6.6274,6.6665,6.6176,6.6665,673400.0
2012-12-19 11:10:00,6.82,6.84,6.8,6.84,554200.0,6.6665,6.686,6.6469,6.686,554200.0
2012-12-19 11:20:00,6.83,6.84,6.83,6.84,283400.0,6.6763,6.686,6.6763,6.686,283400.0
2012-12-19 11:30:00,6.84,6.86,6.83,6.86,1516500.0,6.686,6.7056,6.6763,6.7056,1516500.0
2012-12-19 11:40:00,6.85,6.87,6.8,6.8,644800.0,6.6958,6.7154,6.6469,6.6469,644800.0
2012-12-19 11:50:00,6.8,6.81,6.78,6.78,405200.0,6.6469,6.6567,6.6274,6.6274,405200.0
2012-12-19 12:00:00,6.78,6.81,6.76,6.76,351200.0,6.6274,6.6567,6.6078,6.6078,351200.0
2012-12-19 12:10:00,6.76,6.8,6.76,6.76,534800.0,6.6078,6.6469,6.6078,6.6078,534800.0
2012-12-19 12:20:00,6.76,6.79,6.76,6.77,346000.0,6.6078,6.6372,6.6078,6.6176,346000.0
2012-12-19 12:30:00,6.77,6.79,6.75,6.78,502800.0,6.6176,6.6372,6.5981,6.6274,502800.0
2012-12-19 12:40:00,6.78,6.81,6.77,6.79,447600.0,6.6274,6.6567,6.6176,6.6372,447600.0
2012-12-19 12:50:00,6.79,6.81,6.78,6.79,375000.0,6.6372,6.6567,6.6274,6.6372,375000.0
2012-12-19 13:00:00,6.79,6.81,6.79,6.8,228900.0,6.6372,6.6567,6.6372,6.6469,228900.0
2012-12-19 13:10:00,6.8,6.8,6.78,6.79,324700.0,6.6469,6.6469,6.6274,6.6372,324700.0
2012-12-19 13:20:00,6.79,6.81,6.79,6.8,262700.0,6.6372,6.6567,6.6372,6.6469,262700.0
2012-12-19 13:30:00,6.79,6.8,6.79,6.79,136400.0,6.6372,6.6469,6.6372,6.6372,136400.0
2012-12-19 13:40:00,6.79,6.8,6.76,6.79,607200.0,6.6372,6.6469,6.6078,6.6372,607200.0
2012-12-19 13:50:00,6.78,6.82,6.78,6.81,396400.0,6.6274,6.6665,6.6274,6.6567,396400.0
2012-12-19 14:00:00,6.81,6.81,6.78,6.79,417700.0,6.6567,6.6567,6.6274,6.6372,417700.0
2012-12-19 14:10:00,6.79,6.81,6.77,6.78,673800.0,6.6372,6.6567,6.6176,6.6274,673800.0
2012-12-19 14:20:00,6.78,6.8,6.77,6.79,565700.0,6.6274,6.6469,6.6176,6.6372,565700.0
2012-12-19 14:30:00,6.79,6.8,6.78,6.8,222100.0,6.6372,6.6469,6.6274,6.6469,222100.0
2012-12-19 14:40:00,6.8,6.81,6.79,6.81,731400.0,6.6469,6.6567,6.6372,6.6567,731400.0
2012-12-19 14:50:00,6.81,6.82,6.8,6.82,345900.0,6.6567,6.6665,6.6469,6.6665,345900.0
2012-12-19 15:00:00,6.82,6.83,6.8,6.82,801900.0,6.6665,6.6763,6.6469,6.6665,801900.0
2012-12-19 15:10:00,6.82,6.83,6.81,6.83,252700.0,6.6665,6.6763,6.6567,6.6763,252700.0
2012-12-19 15:20:00,6.83,6.83,6.82,6.83,230000.0,6.6763,6.6763,6.6665,6.6763,230000.0
2012-12-19 15:30:00,6.83,6.85,6.82,6.84,692900.0,6.6763,6.6958,6.6665,6.686,692900.0
2012-12-19 15:40:00,6.83,6.85,6.82,6.83,634400.0,6.6763,6.6958,6.6665,6.6763,634400.0
2012-12-19 15:50:00,6.83,6.83,6.81,6.81,1858500.0,6.6763,6.6763,6.6567,6.6567,1858500.0
2012-12-20 09:30:00,6.84,6.87,6.76,6.76,587300.0,6.686,6.7154,6.6078,6.6078,587300.0
2012-12-20 09:40:00,6.76,6.77,6.73,6.74,621200.0,6.6078,6.6176,6.5785,6.5883,621200.0
2012-12-20 09:50:00,6.75,6.76,6.73,6.74,551700.0,6.5981,6.6078,6.5785,6.5883,551700.0
2012-12-20 10:00:00,6.74,6.81,6.73,6.81,778700.0,6.5883,6.6567,6.5785,6.6567,778700.0
2012-12-20 10:10:00,6.81,6.83,6.78,6.78,679300.0,6.6567,6.6763,6.6274,6.6274,679300.0
2012-12-20 10:20:00,6.79,6.79,6.75,6.75,424700.0,6.6372,6.6372,6.5981,6.5981,424700.0
2012-12-20 10:30:00,6.75,6.79,6.74,6.77,419300.0,6.5981,6.6372,6.5883,6.6176,419300.0
2012-12-20 10:40:00,6.76,6.77,6.74,6.75,180300.0,6.6078,6.6176,6.5883,6.5981,180300.0
2012-12-20 10:50:00,6.74,6.77,6.74,6.76,319400.0,6.5883,6.6176,6.5883,6.6078,319400.0
2012-12-20 11:00:00,6.75,6.78,6.74,6.76,380800.0,6.5981,6.6274,6.5883,6.6078,380800.0
2012-12-20 11:10:00,6.77,6.82,6.76,6.81,2273900.0,6.6176,6.6665,6.6078,6.6567,2273900.0
2012-12-20 11:20:00,6.81,6.82,6.77,6.78,571300.0,6.6567,6.6665,6.6176,6.6274,571300.0
2012-12-20 11:30:00,6.78,6.8,6.77,6.78,268300.0,6.6274,6.6469,6.6176,6.6274,268300.0
2012-12-20 11:40:00,6.78,6.78,6.75,6.77,299600.0,6.6274,6.6274,6.5981,6.6176,299600.0
2012-12-20 11:50:00,6.77,6.77,6.76,6.77,58400.0,6.6176,6.6176,6.6078,6.6176,58400.0
2012-12-20 12:00:00,6.77,6.79,6.76,6.78,205600.0,6.6176,6.6372,6.6078,6.6274,205600.0
2012-12-20 12:10:00,6.78,6.8,6.77,6.8,495400.0,6.6274,6.6469,6.6176,6.6469,495400.0
2012-12-20 12:20:00,6.8,6.81,6.77,6.78,406100.0,6.6469,6.6567,6.6176,6.6274,406100.0
2012-12-20 12:30:00,6.77,6.79,6.77,6.79,147000.0,6.6176,6.6372,6.6176,6.6372,147000.0
2012-12-20 12:40:00,6.78,6.81,6.78,6.8,686400.0,6.6274,6.6567,6.6274,6.6469,686400.0
2012-12-20 12:50:00,6.79,6.81,6.78,6.8,237600.0,6.6372,6.6567,6.6274,6.6469,237600.0
2012-12-20 13:00:00,6.79,6.8,6.78,6.79,158700.0,6.6372,6.6469,6.6274,6.6372,158700.0
2012-12-20 13:10:00,6.8,6.8,6.78,6.78,257000.0,6.6469,6.6469,6.6274,6.6274,257000.0
2012-12-20 13:20:00,6.78,6.8,6.77,6.8,310600.0,6.6274,6.6469,6.6176,6.6469,310600.0
2012-12-20 13:30:00,6.8,6.8,6.78,6.8,291700.0,6.6469,6.6469,6.6274,6.6469,291700.0
2012-12-20 13:40:00,6.8,6.81,6.78,6.81,382800.0,6.6469,6.6567,6.6274,6.6567,382800.0
2012-12-20 13:50:00,6.81,6.81,6.79,6.81,435900.0,6.6567,6.6567,6.6372,6.6567,435900.0
2012-12-20 14:00:00,6.81,6.82,6.8,6.81,353000.0,6.6567,6.6665,6.6469,6.6567,353000.0
2012-12-20 14:10:00,6.81,6.81,6.8,6.81,473800.0,6.6567,6.6567,6.6469,6.6567,473800.0
2012-12-20 14:20:00,6.81,6.81,6.76,6.78,735200.0,6.6567,6.6567,6.6078,6.6274,735200.0
2012-12-20 14:30:00,6.78,6.79,6.77,6.79,564900.0,6.6274,6.6372,6.6176,6.6372,564900.0
2012-12-20 14:40:00,6.79,6.8,6.78,6.8,536500.0,6.6372,6.6469,6.6274,6.6469,536500.0
2012-12-20 14:50:00,6.79,6.81,6.79,6.8,101400.0,6.6372,6.6567,6.6372,6.6469,101400.0
2012-12-20 15:00:00,6.81,6.81,6.78,6.79,259400.0,6.6567,6.6567,6.6274,6.6372,259400.0
2012-12-20 15:10:00,6.79,6.79,6.77,6.78,220500.0,6.6372,6.6372,6.6176,6.6274,220500.0
2012-12-20 15:20:00,6.77,6.79,6.77,6.78,325400.0,6.6176,6.6372,6.6176,6.6274,325400.0
2012-12-20 15:30:00,6.78,6.79,6.77,6.79,335600.0,6.6274,6.6372,6.6176,6.6372,335600.0
2012-12-20 15:40:00,6.79,6.79,6.78,6.79,485700.0,6.6372,6.6372,6.6274,6.6372,485700.0
2012-12-20 15:50:00,6.79,6.79,6.78,6.79,1203300.0,6.6372,6.6372,6.6274,6.6372,1203300.0
2012-12-21 09:30:00,6.47,6.49,6.32,6.37,6172300.0,6.3244,6.3439,6.1778,6.2266,6172300.0
2012-12-21 09:40:00,6.37,6.39,6.28,6.31,2098500.0,6.2266,6.2462,6.1387,6.168,2098500.0
2012-12-21 09:50:00,6.3,6.34,6.25,6.3,2555500.0,6.1582,6.1973,6.1093,6.1582,2555500.0
2012-12-21 10:00:00,6.29,6.3,6.2,6.27,2409000.0,6.1484,6.1582,6.0605,6.1289,2409000.0
2012-12-21 10:10:00,6.26,6.32,6.24,6.26,2049600.0,6.1191,6.1778,6.0996,6.1191,2049600.0
2012-12-21 10:20:00,6.27,6.27,6.2,6.21,2452500.0,6.1289,6.1289,6.0605,6.0702,2452500.0
2012-12-21 10:30:00,6.2,6.25,6.18,6.24,3013200.0,6.0605,6.1093,6.0409,6.0996,3013200.0
2012-12-21 10:40:00,6.24,6.25,6.19,6.21,2304300.0,6.0996,6.1093,6.0507,6.0702,2304300.0
2012-12-21 10:50:00,6.21,6.24,6.21,6.22,3905200.0,6.0702,6.0996,6.0702,6.08,3905200.0
2012-12-21 11:00:00,6.21,6.24,6.21,6.21,2723400.0,6.0702,6.0996,6.0702,6.0702,2723400.0
2012-12-21 11:10:00,6.21,6.24,6.21,6.22,795900.0,6.0702,6.0996,6.0702,6.08,795900.0
2012-12-21 11:20:00,6.23,6.27,6.22,6.25,1077300.0,6.0898,6.1289,6.08,6.1093,1077300.0
2012-12-21 11:30:00,6.26,6.27,6.23,6.26,2689200.0,6.1191,6.1289,6.0898,6.1191,2689200.0
2012-12-21 11:40:00,6.27,6.28,6.25,6.25,851800.0,6.1289,6.1387,6.1093,6.1093,851800.0
2012-12-21 11:50:00,6.25,6.26,6.23,6.26,740300.0,6.1093,6.1191,6.0898,6.1191,740300.0
2012-12-21 12:00:00,6.26,6.26,6.23,6.25,1741900.0,6.1191,6.1191,6.0898,6.1093,1741900.0
2012-12-21 12:10:00,6.25,6.26,6.24,6.25,432900.0,6.1093,6.1191,6.0996,6.1093,432900.0
2012-12-21 12:20:00,6.26,6.26,6.24,6.24,329400.0,6.1191,6.1191,6.0996,6.0996,329400.0
2012-12-21 12:30:00,6.24,6.29,6.23,6.28,1000900.0,6.0996,6.1484,6.0898,6.1387,1000900.0
2012-12-21 12:40:00,6.27,6.29,6.26,6.29,599500.0,6.1289,6.1484,6.1191,6.1484,599500.0
2012-12-21 12:50:00,6.28,6.3,6.27,6.28,352800.0,6.1387,6.1582,6.1289,6.1387,352800.0
2012-12-21 13:00:00,6.28,6.28,6.23,6.24,761400.0,6.1387,6.1387,6.0898,6.0996,761400.0
2012-12-21 13:10:00,6.23,6.25,6.22,6.23,561200.0,6.0898,6.1093,6.08,6.0898,561200.0
2012-12-21 13:20:00,6.24,6.24,6.23,6.24,181700.0,6.0996,6.0996,6.0898,6.0996,181700.0
2012-12-21 13:30:00,6.24,6.24,6.22,6.22,255600.0,6.0996,6.0996,6.08,6.08,255600.0
2012-12-21 13:40:00,6.22,6.24,6.22,6.24,466800.0,6.08,6.0996,6.08,6.0996,466800.0
2012-12-21 13:50:00,6.24,6.27,6.23,6.26,426000.0,6.0996,6.1289,6.0898,6.1191,426000.0
2012-12-21 14:00:00,6.27,6.29,6.26,6.29,725000.0,6.1289,6.1484,6.1191,6.1484,725000.0
2012-12-21 14:10:00,6.29,6.29,6.28,6.29,210000.0,6.1484,6.1484,6.1387,6.1484,210000.0
2012-12-21 14:20:00,6.29,6.29,6.28,6.29,142600.0,6.1484,6.1484,6.1387,6.1484,142600.0
2012-12-21 14:30:00,6.29,6.32,6.28,6.32,923500.0,6.1484,6.1778,6.1387,6.1778,923500.0
2012-12-21 14:40:00,6.32,6.32,6.29,6.32,898800.0,6.1778,6.1778,6.1484,6.1778,898800.0
2012-12-21 14:50:00,6.32,6.33,6.31,6.32,462200.0,6.1778,6.1875,6.168,6.1778,462200.0
2012-12-21 15:00:00,6.32,6.32,6.31,6.31,416300.0,6.1778,6.1778,6.168,6.168,416300.0
2012-12-21 15:10:00,6.32,6.32,6.31,6.32,649500.0,6.1778,6.1778,6.168,6.1778,649500.0
2012-12-21 15:20:00,6.32,6.33,6.31,6.32,680200.0,6.1778,6.1875,6.168,6.1778,680200.0
2012-12-21 15:30:00,6.33,6.35,6.32,6.35,947800.0,6.1875,6.2071,6.1778,6.2071,947800.0
2012-12-21 15:40:00,6.35,6.35,6.31,6.32,1121700.0,6.2071,6.2071,6.168,6.1778,1121700.0
2012-12-21 15:50:00,6.32,6.34,6.31,6.33,2102800.0,6.1778,6.1973,6.168,6.1875,2102800.0
2012-12-24 09:30:00,6.38,6.38,6.22,6.28,473900.0,6.2364,6.2364,6.08,6.1387,473900.0
2012-12-24 09:40:00,6.27,6.3,6.26,6.28,358900.0,6.1289,6.1582,6.1191,6.1387,358900.0
2012-12-24 09:50:00,6.28,6.28,6.23,6.23,488200.0,6.1387,6.1387,6.0898,6.0898,488200.0
2012-12-24 10:00:00,6.23,6.27,6.22,6.24,568400.0,6.0898,6.1289,6.08,6.0996,568400.0
2012-12-24 10:10:00,6.24,6.26,6.23,6.25,232100.0,6.0996,6.1191,6.0898,6.1093,232100.0
2012-12-24 10:20:00,6.25,6.26,6.24,6.25,190000.0,6.1093,6.1191,6.0996,6.1093,190000.0
2012-12-24 10:30:00,6.25,6.25,6.22,6.23,216900.0,6.1093,6.1093,6.08,6.0898,216900.0
2012-12-24 10:40:00,6.23,6.23,6.22,6.22,152600.0,6.0898,6.0898,6.08,6.08,152600.0
2012-12-24 10:50:00,6.23,6.23,6.22,6.23,159500.0,6.0898,6.0898,6.08,6.0898,159500.0
2012-12-24 11:00:00,6.23,6.23,6.22,6.23,193200.0,6.0898,6.0898,6.08,6.0898,193200.0
2012-12-24 11:10:00,6.22,6.23,6.22,6.23,170800.0,6.08,6.0898,6.08,6.0898,170800.0
2012-12-24 11:20:00,6.23,6.23,6.22,6.23,106700.0,6.0898,6.0898,6.08,6.0898,106700.0
2012-12-24 11:30:00,6.23,6.24,6.22,6.23,298600.0,6.0898,6.0996,6.08,6.0898,298600.0
2012-12-24 11:40:00,6.23,6.23,6.22,6.22,156200.0,6.0898,6.0898,6.08,6.08,156200.0
2012-12-24 11:50:00,6.22,6.23,6.22,6.23,83800.0,6.08,6.0898,6.08,6.0898,83800.0
2012-12-24 12:00:00,6.23,6.23,6.22,6.23,187100.0,6.0898,6.0898,6.08,6.0898,187100.0
2012-12-24 12:10:00,6.23,6.23,6.22,6.23,174600.0,6.0898,6.0898,6.08,6.0898,174600.0
2012-12-24 12:20:00,6.23,6.23,6.18,6.21,912100.0,6.0898,6.0898,6.0409,6.0702,912100.0
2012-12-24 12:30:00,6.21,6.23,6.2,6.23,322800.0,6.0702,6.0898,6.0605,6.0898,322800.0
2012-12-24 12:40:00,6.22,6.23,6.21,6.21,224100.0,6.08,6.0898,6.0702,6.0702,224100.0
2012-12-24 12:50:00,6.21,6.23,6.21,6.23,694800.0,6.0702,6.0898,6.0702,6.0898,694800.0
2012-12-26 09:30:00,6.25,6.34,6.2,6.33,1021300.0,6.1093,6.1973,6.0605,6.1875,1021300.0
2012-12-26 09:40:00,6.33,6.33,6.28,6.29,387800.0,6.1875,6.1875,6.1387,6.1484,387800.0
2012-12-26 09:50:00,6.29,6.3,6.26,6.29,254200.0,6.1484,6.1582,6.1191,6.1484,254200.0
2012-12-26 10:00:00,6.29,6.3,6.26,6.27,311700.0,6.1484,6.1582,6.1191,6.1289,311700.0
2012-12-26 10:10:00,6.26,6.28,6.26,6.26,244200.0,6.1191,6.1387,6.1191,6.1191,244200.0
2012-12-26 10:20:00,6.27,6.29,6.26,6.29,239700.0,6.1289,6.1484,6.1191,6.1484,239700.0
2012-12-26 10:30:00,6.29,6.3,6.27,6.27,442700.0,6.1484,6.1582,6.1289,6.1289,442700.0
2012-12-26 10:40:00,6.27,6.28,6.26,6.28,193400.0,6.1289,6.1387,6.1191,6.1387,193400.0
2012-12-26 10:50:00,6.28,6.28,6.26,6.26,203300.0,6.1387,6.1387,6.1191,6.1191,203300.0
2012-12-26 11:00:00,6.26,6.27,6.22,6.24,463200.0,6.1191,6.1289,6.08,6.0996,463200.0
2012-12-26 11:10:00,6.24,6.25,6.21,6.25,252500.0,6.0996,6.1093,6.0702,6.1093,252500.0
2012-12-26 11:20:00,6.25,6.25,6.22,6.23,357500.0,6.1093,6.1093,6.08,6.0898,357500.0
2012-12-26 11:30:00,6.22,6.23,6.19,6.19,539900.0,6.08,6.0898,6.0507,6.0507,539900.0
2012-12-26 11:40:00,6.19,6.22,6.19,6.21,348900.0,6.0507,6.08,6.0507,6.0702,348900.0
2012-12-26 11:50:00,6.21,6.21,6.2,6.21,105400.0,6.0702,6.0702,6.0605,6.0702,105400.0
2012-12-26 12:00:00,6.21,6.23,6.21,6.21,302800.0,6.0702,6.0898,6.0702,6.0702,302800.0
2012-12-26 12:10:00,6.21,6.22,6.21,6.21,130500.0,6.0702,6.08,6.0702,6.0702,130500.0
2012-12-26 12:20:00,6.21,6.23,6.21,6.23,117600.0,6.0702,6.0898,6.0702,6.0898,117600.0
2012-12-26 12:30:00,6.23,6.23,6.21,6.23,114900.0,6.0898,6.0898,6.0702,6.0898,114900.0
2012-12-26 12:40:00,6.23,6.23,6.22,6.23,24200.0,6.0898,6.0898,6.08,6.0898,24200.0
2012-12-26 12:50:00,6.23,6.23,6.22,6.23,112800.0,6.0898,6.0898,6.08,6.0898,112800.0
2012-12-26 13:00:00,6.23,6.23,6.22,6.22,250500.0,6.0898,6.0898,6.08,6.08,250500.0
2012-12-26 13:10:00,6.22,6.23,6.22,6.22,55500.0,6.08,6.0898,6.08,6.08,55500.0
2012-12-26 13:20:00,6.23,6.23,6.21,6.21,91700.0,6.0898,6.0898,6.0702,6.0702,91700.0
2012-12-26 13:30:00,6.21,6.23,6.21,6.23,256000.0,6.0702,6.0898,6.0702,6.0898,256000.0
2012-12-26 13:40:00,6.23,6.23,6.22,6.22,53300.0,6.0898,6.0898,6.08,6.08,53300.0
2012-12-26 13:50:00,6.22,6.23,6.22,6.23,40900.0,6.08,6.0898,6.08,6.0898,40900.0
2012-12-26 14:00:00,6.23,6.23,6.22,6.23,104500.0,6.0898,6.0898,6.08,6.0898,104500.0
2012-12-26 14:10:00,6.23,6.23,6.22,6.23,87900.0,6.0898,6.0898,6.08,6.0898,87900.0
2012-12-26 14:20:00,6.23,6.23,6.22,6.23,84200.0,6.0898,6.0898,6.08,6.0898,84200.0
2012-12-26 14:30:00,6.23,6.23,6.21,6.23,391100.0,6.0898,6.0898,6.0702,6.0898,391100.0
2012-12-26 14:40:00,6.23,6.23,6.22,6.23,61200.0,6.0898,6.0898,6.08,6.0898,61200.0
2012-12-26 14:50:00,6.23,6.23,6.22,6.23,122700.0,6.0898,6.0898,6.08,6.0898,122700.0
2012-12-26 15:00:00,6.23,6.23,6.22,6.23,87100.0,6.0898,6.0898,6.08,6.0898,87100.0
2012-12-26 15:10:00,6.23,6.24,6.2,6.21,587500.0,6.0898,6.0996,6.0605,6.0702,587500.0
2012-12-26 15:20:00,6.2,6.21,6.19,6.19,254900.0,6.0605,6.0702,6.0507,6.0507,254900.0
2012-12-26 15:30:00,6.2,6.2,6.19,6.19,205700.0,6.0605,6.0605,6.0507,6.0507,205700.0
2012-12-26 15:40:00,6.2,6.2,6.18,6.19,319200.0,6.0605,6.0605,6.0409,6.0507,319200.0
2012-12-26 15:50:00,6.18,6.19,6.17,6.18,738000.0,6.0409,6.0507,6.0311,6.0409,738000.0
2012-12-27 09:30:00,6.18,6.18,6.15,6.16,597800.0,6.0409,6.0409,6.0116,6.0214,597800.0
2012-12-27 09:40:00,6.17,6.19,6.15,6.17,532700.0,6.0311,6.0507,6.0116,6.0311,532700.0
2012-12-27 09:50:00,6.18,6.2,6.17,6.19,612000.0,6.0409,6.0605,6.0311,6.0507,612000.0
2012-12-27 10:00:00,6.19,6.2,6.18,6.18,296200.0,6.0507,6.0605,6.0409,6.0409,296200.0
2012-12-27 10:10:00,6.18,6.2,6.15,6.17,562800.0,6.0409,6.0605,6.0116,6.0311,562800.0
2012-12-27 10:20:00,6.17,6.17,6.11,6.14,857300.0,6.0311,6.0311,5.9725,6.0018,857300.0
2012-12-27 10:30:00,6.14,6.14,6.08,6.11,1074600.0,6.0018,6.0018,5.9432,5.9725,1074600.0
2012-12-27 10:40:00,6.11,6.17,6.11,6.17,499600.0,5.9725,6.0311,5.9725,6.0311,499600.0
2012-12-27 10:50:00,6.17,6.18,6.15,6.17,383200.0,6.0311,6.0409,6.0116,6.0311,383200.0
2012-12-27 11:00:00,6.16,6.18,6.13,6.13,446200.0,6.0214,6.0409,5.992,5.992,446200.0
2012-12-27 11:10:00,6.13,6.14,6.12,6.13,171300.0,5.992,6.0018,5.9823,5.992,171300.0
2012-12-27 11:20:00,6.13,6.17,6.13,6.15,382400.0,5.992,6.0311,5.992,6.0116,382400.0
2012-12-27 11:30:00,6.16,6.18,6.15,6.16,230700.0,6.0214,6.0409,6.0116,6.0214,230700.0
2012-12-27 11:40:00,6.15,6.17,6.14,6.14,143300.0,6.0116,6.0311,6.0018,6.0018,143300.0
2012-12-27 11:50:00,6.14,6.15,6.11,6.13,347200.0,6.0018,6.0116,5.9725,5.992,347200.0
2012-12-27 12:00:00,6.13,6.14,6.1,6.12,333900.0,5.992,6.0018,5.9627,5.9823,333900.0
2012-12-27 12:10:00,6.12,6.14,6.11,6.12,253000.0,5.9823,6.0018,5.9725,5.9823,253000.0
2012-12-27 12:20:00,6.12,6.13,6.11,6.13,143300.0,5.9823,5.992,5.9725,5.992,143300.0
2012-12-27 12:30:00,6.13,6.13,6.08,6.08,335500.0,5.992,5.992,5.9432,5.9432,335500.0
2012-12-27 12:40:00,6.08,6.11,6.07,6.11,558100.0,5.9432,5.9725,5.9334,5.9725,558100.0
2012-12-27 12:50:00,6.11,6.14,6.1,6.13,398800.0,5.9725,6.0018,5.9627,5.992,398800.0
2012-12-27 13:00:00,6.14,6.17,6.13,6.16,442900.0,6.0018,6.0311,5.992,6.0214,442900.0
2012-12-27 13:10:00,6.17,6.17,6.15,6.17,238900.0,6.0311,6.0311,6.0116,6.0311,238900.0
2012-12-27 13:20:00,6.17,6.17,6.13,6.13,286900.0,6.0311,6.0311,5.992,5.992,286900.0
2012-12-27 13:30:00,6.13,6.14,6.12,6.13,106000.0,5.992,6.0018,5.9823,5.992,106000.0
2012-12-27 13:40:00,6.12,6.16,6.12,6.15,567400.0,5.9823,6.0214,5.9823,6.0116,567400.0
2012-12-27 13:50:00,6.15,6.15,6.12,6.13,150700.0,6.0116,6.0116,5.9823,5.992,150700.0
2012-12-27 14:00:00,6.14,6.15,6.14,6.15,222200.0,6.0018,6.0116,6.0018,6.0116,222200.0
2012-12-27 14:10:00,6.15,6.17,6.14,6.17,176700.0,6.0116,6.0311,6.0018,6.0311,176700.0
2012-12-27 14:20:00,6.17,6.18,6.14,6.14,319800.0,6.0311,6.0409,6.0018,6.0018,319800.0
2012-12-27 14:30:00,6.15,6.15,6.14,6.14,118000.0,6.0116,6.0116,6.0018,6.0018,118000.0
2012-12-27 14:40:00,6.15,6.19,6.14,6.17,746900.0,6.0116,6.0507,6.0018,6.0311,746900.0
2012-12-27 14:50:00,6.17,6.19,6.16,6.17,463400.0,6.0311,6.0507,6.0214,6.0311,463400.0
2012-12-27 15:00:00,6.18,6.21,6.16,6.21,747900.0,6.0409,6.0702,6.0214,6.0702,747900.0
2012-12-27 15:10:00,6.2,6.21,6.2,6.21,135900.0,6.0605,6.0702,6.0605,6.0702,135900.0
2012-12-27 15:20:00,6.21,6.25,6.2,6.21,921400.0,6.0702,6.1093,6.0605,6.0702,921400.0
2012-12-27 15:30:00,6.21,6.25,6.21,6.24,803700.0,6.0702,6.1093,6.0702,6.0996,803700.0
2012-12-27 15:40:00,6.25,6.26,6.22,6.23,633800.0,6.1093,6.1191,6.08,6.0898,633800.0
2012-12-27 15:50:00,6.23,6.24,6.21,6.22,1281000.0,6.0898,6.0996,6.0702,6.08,1281000.0
2012-12-28 09:30:00,6.16,6.2,6.11,6.19,382600.0,6.0214,6.0605,5.9725,6.0507,382600.0
2012-12-28 09:40:00,6.19,6.2,6.18,6.18,148000.0,6.0507,6.0605,6.0409,6.0409,148000.0
2012-12-28 09:50:00,6.18,6.2,6.17,6.2,210000.0,6.0409,6.0605,6.0311,6.0605,210000.0
2012-12-28 10:00:00,6.19,6.24,6.18,6.2,677200.0,6.0507,6.0996,6.0409,6.0605,677200.0
2012-12-28 10:10:00,6.2,6.22,6.19,6.21,402300.0,6.0605,6.08,6.0507,6.0702,402300.0
2012-12-28 10:20:00,6.21,6.23,6.2,6.21,211000.0,6.0702,6.0898,6.0605,6.0702,211000.0
2012-12-28 10:30:00,6.21,6.24,6.2,6.23,372000.0,6.0702,6.0996,6.0605,6.0898,372000.0
2012-12-28 10:40:00,6.23,6.28,6.22,6.25,976500.0,6.0898,6.1387,6.08,6.1093,976500.0
2012-12-28 10:50:00,6.25,6.27,6.24,6.27,367900.0,6.1093,6.1289,6.0996,6.1289,367900.0
2012-12-28 11:00:00,6.26,6.28,6.25,6.26,338400.0,6.1191,6.1387,6.1093,6.1191,338400.0
2012-12-28 11:10:00,6.27,6.27,6.24,6.25,354900.0,6.1289,6.1289,6.0996,6.1093,354900.0
2012-12-28 11:20:00,6.25,6.25,6.22,6.23,248700.0,6.1093,6.1093,6.08,6.0898,248700.0
2012-12-28 11:30:00,6.23,6.23,6.22,6.23,192900.0,6.0898,6.0898,6.08,6.0898,192900.0
2012-12-28 11:40:00,6.22,6.24,6.21,6.21,262600.0,6.08,6.0996,6.0702,6.0702,262600.0
2012-12-28 11:50:00,6.21,6.23,6.2,6.21,401500.0,6.0702,6.0898,6.0605,6.0702,401500.0
2012-12-28 12:00:00,6.21,6.21,6.18,6.2,381900.0,6.0702,6.0702,6.0409,6.0605,381900.0
2012-12-28 12:10:00,6.2,6.2,6.18,6.2,238800.0,6.0605,6.0605,6.0409,6.0605,238800.0
2012-12-28 12:20:00,6.2,6.21,6.19,6.2,185700.0,6.0605,6.0702,6.0507,6.0605,185700.0
2012-12-28 12:30:00,6.2,6.2,6.18,6.19,204300.0,6.0605,6.0605,6.0409,6.0507,204300.0
2012-12-28 12:40:00,6.19,6.19,6.17,6.17,170500.0,6.0507,6.0507,6.0311,6.0311,170500.0
2012-12-28 12:50:00,6.18,6.18,6.15,6.16,409000.0,6.0409,6.0409,6.0116,6.0214,409000.0
2012-12-28 13:00:00,6.16,6.19,6.15,6.17,327800.0,6.0214,6.0507,6.0116,6.0311,327800.0
2012-12-28 13:10:00,6.17,6.18,6.16,6.18,125900.0,6.0311,6.0409,6.0214,6.0409,125900.0
2012-12-28 13:20:00,6.18,6.18,6.16,6.17,154700.0,6.0409,6.0409,6.0214,6.0311,154700.0
2012-12-28 13:30:00,6.17,6.18,6.16,6.18,296700.0,6.0311,6.0409,6.0214,6.0409,296700.0
2012-12-28 13:40:00,6.18,6.19,6.17,6.18,280900.0,6.0409,6.0507,6.0311,6.0409,280900.0
2012-12-28 13:50:00,6.18,6.18,6.16,6.18,147800.0,6.0409,6.0409,6.0214,6.0409,147800.0
2012-12-28 14:00:00,6.17,6.18,6.14,6.16,584000.0,6.0311,6.0409,6.0018,6.0214,584000.0
2012-12-28 14:10:00,6.15,6.17,6.13,6.17,398000.0,6.0116,6.0311,5.992,6.0311,398000.0
2012-12-28 14:20:00,6.17,6.19,6.15,6.16,617900.0,6.0311,6.0507,6.0116,6.0214,617900.0
2012-12-28 14:30:00,6.16,6.16,6.15,6.16,101600.0,6.0214,6.0214,6.0116,6.0214,101600.0
2012-12-28 14:40:00,6.16,6.17,6.15,6.17,296700.0,6.0214,6.0311,6.0116,6.0311,296700.0
2012-12-28 14:50:00,6.16,6.17,6.16,6.17,137800.0,6.0214,6.0311,6.0214,6.0311,137800.0
2012-12-28 15:00:00,6.17,6.17,6.16,6.17,146100.0,6.0311,6.0311,6.0214,6.0311,146100.0
2012-12-28 15:10:00,6.17,6.18,6.16,6.18,238800.0,6.0311,6.0409,6.0214,6.0409,238800.0
2012-12-28 15:20:00,6.18,6.2,6.16,6.16,637500.0,6.0409,6.0605,6.0214,6.0214,637500.0
2012-12-28 15:30:00,6.17,6.18,6.14,6.16,702900.0,6.0311,6.0409,6.0018,6.0214,702900.0
2012-12-28 15:40:00,6.16,6.16,6.12,6.13,724500.0,6.0214,6.0214,5.9823,5.992,724500.0
2012-12-28 15:50:00,6.13,6.18,6.12,6.13,1286200.0,5.992,6.0409,5.9823,5.992,1286200.0
2012-12-31 09:30:00,6.13,6.22,6.11,6.22,619400.0,5.992,6.08,5.9725,6.08,619400.0
2012-12-31 09:40:00,6.21,6.24,6.17,6.17,368700.0,6.0702,6.0996,6.0311,6.0311,368700.0
2012-12-31 09:50:00,6.18,6.21,6.17,6.2,351500.0,6.0409,6.0702,6.0311,6.0605,351500.0
2012-12-31 10:00:00,6.2,6.21,6.17,6.19,428800.0,6.0605,6.0702,6.0311,6.0507,428800.0
2012-12-31 10:10:00,6.19,6.2,6.18,6.19,329400.0,6.0507,6.0605,6.0409,6.0507,329400.0
2012-12-31 10:20:00,6.19,6.21,6.17,6.17,425200.0,6.0507,6.0702,6.0311,6.0311,425200.0
2012-12-31 10:30:00,6.18,6.18,6.16,6.17,277200.0,6.0409,6.0409,6.0214,6.0311,277200.0
2012-12-31 10:40:00,6.17,6.17,6.15,6.16,242600.0,6.0311,6.0311,6.0116,6.0214,242600.0
2012-12-31 10:50:00,6.16,6.17,6.14,6.16,387900.0,6.0214,6.0311,6.0018,6.0214,387900.0
2012-12-31 11:00:00,6.15,6.19,6.15,6.16,430800.0,6.0116,6.0507,6.0116,6.0214,430800.0
2012-12-31 11:10:00,6.16,6.17,6.15,6.17,112400.0,6.0214,6.0311,6.0116,6.0311,112400.0
2012-12-31 11:20:00,6.17,6.17,6.14,6.15,243100.0,6.0311,6.0311,6.0018,6.0116,243100.0
2012-12-31 11:30:00,6.15,6.17,6.14,6.16,301400.0,6.0116,6.0311,6.0018,6.0214,301400.0
2012-12-31 11:40:00,6.16,6.16,6.15,6.16,127500.0,6.0214,6.0214,6.0116,6.0214,127500.0
2012-12-31 11:50:00,6.16,6.17,6.15,6.16,160700.0,6.0214,6.0311,6.0116,6.0214,160700.0
2012-12-31 12:00:00,6.16,6.17,6.16,6.17,92500.0,6.0214,6.0311,6.0214,6.0311,92500.0
2012-12-31 12:10:00,6.17,6.17,6.16,6.17,78700.0,6.0311,6.0311,6.0214,6.0311,78700.0
2012-12-31 12:20:00,6.17,6.19,6.16,6.18,515800.0,6.0311,6.0507,6.0214,6.0409,515800.0
2012-12-31 12:30:00,6.18,6.2,6.16,6.18,395300.0,6.0409,6.0605,6.0214,6.0409,395300.0
2012-12-31 12:40:00,6.18,6.21,6.17,6.2,784200.0,6.0409,6.0702,6.0311,6.0605,784200.0
2012-12-31 12:50:00,6.19,6.2,6.16,6.18,520800.0,6.0507,6.0605,6.0214,6.0409,520800.0
2012-12-31 13:00:00,6.18,6.19,6.15,6.18,308900.0,6.0409,6.0507,6.0116,6.0409,308900.0
2012-12-31 13:10:00,6.19,6.23,6.18,6.23,841700.0,6.0507,6.0898,6.0409,6.0898,841700.0
2012-12-31 13:20:00,6.23,6.24,6.22,6.23,231200.0,6.0898,6.0996,6.08,6.0898,231200.0
2012-12-31 13:30:00,6.23,6.24,6.22,6.24,180400.0,6.0898,6.0996,6.08,6.0996,180400.0
2012-12-31 13:40:00,6.24,6.26,6.19,6.21,919100.0,6.0996,6.1191,6.0507,6.0702,919100.0
2012-12-31 13:50:00,6.2,6.24,6.2,6.23,568600.0,6.0605,6.0996,6.0605,6.0898,568600.0
2012-12-31 14:00:00,6.22,6.25,6.22,6.25,198900.0,6.08,6.1093,6.08,6.1093,198900.0
2012-12-31 14:10:00,6.25,6.25,6.24,6.25,86400.0,6.1093,6.1093,6.0996,6.1093,86400.0
2012-12-31 14:20:00,6.25,6.29,6.24,6.29,387900.0,6.1093,6.1484,6.0996,6.1484,387900.0
2012-12-31 14:30:00,6.29,6.31,6.27,6.29,663700.0,6.1484,6.168,6.1289,6.1484,663700.0
2012-12-31 14:40:00,6.3,6.32,6.28,6.31,582800.0,6.1582,6.1778,6.1387,6.168,582800.0
2012-12-31 14:50:00,6.31,6.35,6.3,6.33,464100.0,6.168,6.2071,6.1582,6.1875,464100.0
2012-12-31 15:00:00,6.33,6.36,6.33,6.34,448200.0,6.1875,6.2169,6.1875,6.1973,448200.0
2012-12-31 15:10:00,6.34,6.34,6.3,6.32,730400.0,6.1973,6.1973,6.1582,6.1778,730400.0
2012-12-31 15:20:00,6.32,6.34,6.29,6.31,736200.0,6.1778,6.1973,6.1484,6.168,736200.0
2012-12-31 15:30:00,6.31,6.33,6.29,6.33,637300.0,6.168,6.1875,6.1484,6.1875,637300.0
2012-12-31 15:40:00,6.33,6.35,6.32,6.34,638900.0,6.1875,6.2071,6.1778,6.1973,638900.0
2012-12-31 15:50:00,6.34,6.36,6.33,6.34,1752000.0,6.1973,6.2169,6.1875,6.1973,1752000.0
2013-01-02 09:30:00,6.6,6.64,6.56,6.62,1363800.0,6.4515,6.4906,6.4124,6.471,1363800.0
2013-01-02 09:40:00,6.63,6.64,6.58,6.63,1489400.0,6.4808,6.4906,6.4319,6.4808,1489400.0
2013-01-02 09:50:00,6.63,6.67,6.62,6.63,752500.0,6.4808,6.5199,6.471,6.4808,752500.0
2013-01-02 10:00:00,6.64,6.64,6.59,6.59,1786300.0,6.4906,6.4906,6.4417,6.4417,1786300.0
2013-01-02 10:10:00,6.6,6.61,6.53,6.54,1597800.0,6.4515,6.4612,6.383,6.3928,1597800.0
2013-01-02 10:20:00,6.55,6.56,6.53,6.53,1652700.0,6.4026,6.4124,6.383,6.383,1652700.0
2013-01-02 10:30:00,6.54,6.54,6.49,6.5,1039400.0,6.3928,6.3928,6.3439,6.3537,1039400.0
2013-01-02 10:40:00,6.5,6.5,6.45,6.48,1356000.0,6.3537,6.3537,6.3048,6.3342,1356000.0
2013-01-02 10:50:00,6.48,6.55,6.48,6.53,1361300.0,6.3342,6.4026,6.3342,6.383,1361300.0
2013-01-02 11:00:00,6.54,6.57,6.5,6.53,1720800.0,6.3928,6.4221,6.3537,6.383,1720800.0
2013-01-02 11:10:00,6.52,6.54,6.5,6.54,428900.0,6.3733,6.3928,6.3537,6.3928,428900.0
2013-01-02 11:20:00,6.53,6.55,6.51,6.54,552700.0,6.383,6.4026,6.3635,6.3928,552700.0
2013-01-02 11:30:00,6.54,6.56,6.52,6.53,709000.0,6.3928,6.4124,6.3733,6.383,709000.0
2013-01-02 11:40:00,6.52,6.54,6.52,6.52,295200.0,6.3733,6.3928,6.3733,6.3733,295200.0
2013-01-02 11:50:00,6.52,6.53,6.5,6.5,301900.0,6.3733,6.383,6.3537,6.3537,301900.0
2013-01-02 12:00:00,6.5,6.53,6.49,6.53,426100.0,6.3537,6.383,6.3439,6.383,426100.0
2013-01-02 12:10:00,6.53,6.55,6.52,6.54,237400.0,6.383,6.4026,6.3733,6.3928,237400.0
2013-01-02 12:20:00,6.55,6.56,6.52,6.55,687100.0,6.4026,6.4124,6.3733,6.4026,687100.0
2013-01-02 12:30:00,6.54,6.55,6.52,6.53,457800.0,6.3928,6.4026,6.3733,6.383,457800.0
2013-01-02 12:40:00,6.54,6.54,6.51,6.51,207800.0,6.3928,6.3928,6.3635,6.3635,207800.0
2013-01-02 12:50:00,6.52,6.53,6.51,6.53,175400.0,6.3733,6.383,6.3635,6.383,175400.0
2013-01-02 13:00:00,6.53,6.54,6.52,6.53,223300.0,6.383,6.3928,6.3733,6.383,223300.0
2013-01-02 13:10:00,6.52,6.53,6.51,6.53,206400.0,6.3733,6.383,6.3635,6.383,206400.0
2013-01-02 13:20:00,6.53,6.53,6.52,6.53,148000.0,6.383,6.383,6.3733,6.383,148000.0
2013-01-02 13:30:00,6.53,6.54,6.52,6.52,250000.0,6.383,6.3928,6.3733,6.3733,250000.0
2013-01-02 13:40:00,6.52,6.53,6.5,6.5,368400.0,6.3733,6.383,6.3537,6.3537,368400.0
2013-01-02 13:50:00,6.51,6.53,6.5,6.52,482800.0,6.3635,6.383,6.3537,6.3733,482800.0
2013-01-02 14:00:00,6.52,6.53,6.51,6.53,167700.0,6.3733,6.383,6.3635,6.383,167700.0
2013-01-02 14:10:00,6.53,6.54,6.51,6.53,404400.0,6.383,6.3928,6.3635,6.383,404400.0
2013-01-02 14:20:00,6.53,6.53,6.52,6.52,134700.0,6.383,6.383,6.3733,6.3733,134700.0
2013-01-02 14:30:00,6.53,6.53,6.52,6.53,141200.0,6.383,6.383,6.3733,6.383,141200.0
2013-01-02 14:40:00,6.52,6.54,6.52,6.54,253200.0,6.3733,6.3928,6.3733,6.3928,253200.0
2013-01-02 14:50:00,6.54,6.55,6.53,6.53,400700.0,6.3928,6.4026,6.383,6.383,400700.0
2013-01-02 15:00:00,6.53,6.54,6.53,6.53,273700.0,6.383,6.3928,6.383,6.383,273700.0
2013-01-02 15:10:00,6.54,6.54,6.53,6.54,276000.0,6.3928,6.3928,6.383,6.3928,276000.0
2013-01-02 15:20:00,6.53,6.57,6.53,6.57,993100.0,6.383,6.4221,6.383,6.4221,993100.0
2013-01-02 15:30:00,6.57,6.6,6.56,6.6,866300.0,6.4221,6.4515,6.4124,6.4515,866300.0
2013-01-02 15:40:00,6.6,6.63,6.59,6.63,1130700.0,6.4515,6.4808,6.4417,6.4808,1130700.0
2013-01-02 15:50:00,6.63,6.65,6.62,6.64,2322600.0,6.4808,6.5003,6.471,6.4906,2322600.0
2013-01-03 09:30:00,6.65,6.69,6.61,6.64,718300.0,6.5003,6.5394,6.4612,6.4906,718300.0
2013-01-03 09:40:00,6.64,6.69,6.63,6.69,701700.0,6.4906,6.5394,6.4808,6.5394,701700.0
2013-01-03 09:50:00,6.69,6.74,6.66,6.74,1444800.0,6.5394,6.5883,6.5101,6.5883,1444800.0
2013-01-03 10:00:00,6.74,6.83,6.73,6.83,1329600.0,6.5883,6.6763,6.5785,6.6763,1329600.0
2013-01-03 10:10:00,6.83,6.85,6.81,6.83,1913800.0,6.6763,6.6958,6.6567,6.6763,1913800.0
2013-01-03 10:20:00,6.83,6.88,6.83,6.86,1246500.0,6.6763,6.7251,6.6763,6.7056,1246500.0
2013-01-03 10:30:00,6.86,6.91,6.85,6.89,2615200.0,6.7056,6.7545,6.6958,6.7349,2615200.0
2013-01-03 10:40:00,6.9,6.95,6.89,6.93,2773100.0,6.7447,6.7936,6.7349,6.774,2773100.0
2013-01-03 10:50:00,6.93,6.96,6.91,6.95,2257100.0,6.774,6.8033,6.7545,6.7936,2257100.0
2013-01-03 11:00:00,6.95,6.97,6.93,6.95,839600.0,6.7936,6.8131,6.774,6.7936,839600.0
2013-01-03 11:10:00,6.95,6.95,6.92,6.92,680000.0,6.7936,6.7936,6.7642,6.7642,680000.0
2013-01-03 11:20:00,6.92,6.96,6.89,6.89,797400.0,6.7642,6.8033,6.7349,6.7349,797400.0
2013-01-03 11:30:00,6.89,6.93,6.89,6.92,1012600.0,6.7349,6.774,6.7349,6.7642,1012600.0
2013-01-03 11:40:00,6.93,6.93,6.9,6.92,578200.0,6.774,6.774,6.7447,6.7642,578200.0
2013-01-03 11:50:00,6.92,6.97,6.92,6.97,967000.0,6.7642,6.8131,6.7642,6.8131,967000.0
2013-01-03 12:00:00,6.97,6.97,6.91,6.92,1106700.0,6.8131,6.8131,6.7545,6.7642,1106700.0
2013-01-03 12:10:00,6.92,6.93,6.92,6.92,109200.0,6.7642,6.774,6.7642,6.7642,109200.0
2013-01-03 12:20:00,6.92,6.95,6.92,6.93,561900.0,6.7642,6.7936,6.7642,6.774,561900.0
2013-01-03 12:30:00,6.93,6.95,6.91,6.93,489500.0,6.774,6.7936,6.7545,6.774,489500.0
2013-01-03 12:40:00,6.93,6.94,6.91,6.93,482200.0,6.774,6.7838,6.7545,6.774,482200.0
2013-01-03 12:50:00,6.93,6.95,6.91,6.95,540900.0,6.774,6.7936,6.7545,6.7936,540900.0
2013-01-03 13:00:00,6.95,6.96,6.94,6.95,317000.0,6.7936,6.8033,6.7838,6.7936,317000.0
2013-01-03 13:10:00,6.95,6.96,6.93,6.95,532800.0,6.7936,6.8033,6.774,6.7936,532800.0
2013-01-03 13:20:00,6.95,6.96,6.93,6.96,331400.0,6.7936,6.8033,6.774,6.8033,331400.0
2013-01-03 13:30:00,6.96,6.97,6.95,6.95,290900.0,6.8033,6.8131,6.7936,6.7936,290900.0
2013-01-03 13:40:00,6.95,6.95,6.95,6.95,0.0,6.7936,6.7936,6.7936,6.7936,0.0
2013-01-03 13:50:00,6.96,6.96,6.93,6.95,362900.0,6.8033,6.8033,6.774,6.7936,362900.0
2013-01-03 14:00:00,6.95,6.95,6.9,6.94,792900.0,6.7936,6.7936,6.7447,6.7838,792900.0
2013-01-03 14:10:00,6.93,6.95,6.92,6.92,1144500.0,6.774,6.7936,6.7642,6.7642,1144500.0
2013-01-03 14:20:00,6.93,6.96,6.9,6.94,652600.0,6.774,6.8033,6.7447,6.7838,652600.0
2013-01-03 14:30:00,6.94,6.94,6.9,6.91,665700.0,6.7838,6.7838,6.7447,6.7545,665700.0
2013-01-03 14:40:00,6.91,6.92,6.89,6.9,319300.0,6.7545,6.7642,6.7349,6.7447,319300.0
2013-01-03 14:50:00,6.89,6.92,6.89,6.9,416300.0,6.7349,6.7642,6.7349,6.7447,416300.0
2013-01-03 15:00:00,6.9,6.91,6.85,6.86,1015200.0,6.7447,6.7545,6.6958,6.7056,1015200.0
2013-01-03 15:10:00,6.85,6.87,6.83,6.86,711400.0,6.6958,6.7154,6.6763,6.7056,711400.0
2013-01-03 15:20:00,6.86,6.88,6.84,6.86,829100.0,6.7056,6.7251,6.686,6.7056,829100.0
2013-01-03 15:30:00,6.86,6.86,6.84,6.86,466600.0,6.7056,6.7056,6.686,6.7056,466600.0
2013-01-03 15:40:00,6.86,6.9,6.85,6.9,1182200.0,6.7056,6.7447,6.6958,6.7447,1182200.0
2013-01-03 15:50:00,6.9,6.9,6.88,6.9,2214400.0,6.7447,6.7447,6.7251,6.7447,2214400.0
2013-01-04 09:30:00,6.93,6.96,6.86,6.87,898700.0,6.774,6.8033,6.7056,6.7154,898700.0
2013-01-04 09:40:00,6.86,6.89,6.85,6.88,518600.0,6.7056,6.7349,6.6958,6.7251,518600.0
2013-01-04 09:50:00,6.87,6.93,6.87,6.91,625700.0,6.7154,6.774,6.7154,6.7545,625700.0
2013-01-04 10:00:00,6.91,6.92,6.87,6.91,853000.0,6.7545,6.7642,6.7154,6.7545,853000.0
2013-01-04 10:10:00,6.91,6.95,6.9,6.93,553400.0,6.7545,6.7936,6.7447,6.774,553400.0
2013-01-04 10:20:00,6.93,6.95,6.91,6.93,633300.0,6.774,6.7936,6.7545,6.774,633300.0
2013-01-04 10:30:00,6.92,6.93,6.9,6.92,654700.0,6.7642,6.774,6.7447,6.7642,654700.0
2013-01-04 10:40:00,6.92,6.93,6.87,6.9,704900.0,6.7642,6.774,6.7154,6.7447,704900.0
2013-01-04 10:50:00,6.89,6.94,6.89,6.94,562000.0,6.7349,6.7838,6.7349,6.7838,562000.0
2013-01-04 11:00:00,6.93,6.96,6.93,6.94,580000.0,6.774,6.8033,6.774,6.7838,580000.0
2013-01-04 11:10:00,6.94,6.95,6.93,6.95,265300.0,6.7838,6.7936,6.774,6.7936,265300.0
2013-01-04 11:20:00,6.95,6.95,6.92,6.93,287800.0,6.7936,6.7936,6.7642,6.774,287800.0
2013-01-04 11:30:00,6.93,6.95,6.92,6.93,379200.0,6.774,6.7936,6.7642,6.774,379200.0
2013-01-04 11:40:00,6.93,6.95,6.93,6.95,842700.0,6.774,6.7936,6.774,6.7936,842700.0
2013-01-04 11:50:00,6.95,6.96,6.94,6.95,356000.0,6.7936,6.8033,6.7838,6.7936,356000.0
2013-01-04 12:00:00,6.95,6.95,6.94,6.95,111000.0,6.7936,6.7936,6.7838,6.7936,111000.0
2013-01-04 12:10:00,6.95,6.95,6.94,6.95,162500.0,6.7936,6.7936,6.7838,6.7936,162500.0
2013-01-04 12:20:00,6.95,6.96,6.94,6.96,245100.0,6.7936,6.8033,6.7838,6.8033,245100.0
2013-01-04 12:30:00,6.96,6.96,6.94,6.94,475000.0,6.8033,6.8033,6.7838,6.7838,475000.0
2013-01-04 12:40:00,6.95,6.95,6.93,6.95,227100.0,6.7936,6.7936,6.774,6.7936,227100.0
2013-01-04 12:50:00,6.95,6.95,6.92,6.93,326100.0,6.7936,6.7936,6.7642,6.774,326100.0
2013-01-04 13:00:00,6.94,6.94,6.92,6.93,263200.0,6.7838,6.7838,6.7642,6.774,263200.0
2013-01-04 13:10:00,6.93,6.93,6.92,6.92,77300.0,6.774,6.774,6.7642,6.7642,77300.0
2013-01-04 13:20:00,6.92,6.93,6.91,6.92,232700.0,6.7642,6.774,6.7545,6.7642,232700.0
2013-01-04 13:30:00,6.92,6.93,6.91,6.92,250600.0,6.7642,6.774,6.7545,6.7642,250600.0
2013-01-04 13:40:00,6.91,6.92,6.91,6.92,139100.0,6.7545,6.7642,6.7545,6.7642,139100.0
2013-01-04 13:50:00,6.92,6.92,6.87,6.9,1207700.0,6.7642,6.7642,6.7154,6.7447,1207700.0
2013-01-04 14:00:00,6.9,6.9,6.89,6.89,196700.0,6.7447,6.7447,6.7349,6.7349,196700.0
2013-01-04 14:10:00,6.9,6.9,6.89,6.9,130700.0,6.7447,6.7447,6.7349,6.7447,130700.0
2013-01-04 14:20:00,6.9,6.9,6.89,6.9,79800.0,6.7447,6.7447,6.7349,6.7447,79800.0
2013-01-04 14:30:00,6.9,6.91,6.88,6.9,646400.0,6.7447,6.7545,6.7251,6.7447,646400.0
2013-01-04 14:40:00,6.9,6.92,6.89,6.92,342700.0,6.7447,6.7642,6.7349,6.7642,342700.0
2013-01-04 14:50:00,6.92,6.93,6.91,6.93,335700.0,6.7642,6.774,6.7545,6.774,335700.0
2013-01-04 15:00:00,6.93,6.93,6.92,6.93,112600.0,6.774,6.774,6.7642,6.774,112600.0
2013-01-04 15:10:00,6.93,6.93,6.92,6.92,161100.0,6.774,6.774,6.7642,6.7642,161100.0
2013-01-04 15:20:00,6.93,6.94,6.92,6.94,590200.0,6.774,6.7838,6.7642,6.7838,590200.0
2013-01-04 15:30:00,6.94,6.94,6.93,6.94,325700.0,6.7838,6.7838,6.774,6.7838,325700.0
2013-01-04 15:40:00,6.93,6.94,6.93,6.94,498000.0,6.774,6.7838,6.774,6.7838,498000.0
2013-01-04 15:50:00,6.94,6.96,6.94,6.95,1568900.0,6.7838,6.8033,6.7838,6.7936,1568900.0
2013-01-07 09:30:00,7.06,7.13,7.03,7.12,2020100.0,6.9011,6.9695,6.8718,6.9597,2020100.0
2013-01-07 09:40:00,7.12,7.2,7.1,7.19,1323700.0,6.9597,7.0379,6.9402,7.0282,1323700.0
2013-01-07 09:50:00,7.2,7.23,7.18,7.21,1765700.0,7.0379,7.0673,7.0184,7.0477,1765700.0
2013-01-07 10:00:00,7.2,7.25,7.18,7.24,1361500.0,7.0379,7.0868,7.0184,7.077,1361500.0
2013-01-07 10:10:00,7.25,7.28,7.23,7.23,2523300.0,7.0868,7.1161,7.0673,7.0673,2523300.0
2013-01-07 10:20:00,7.23,7.25,7.22,7.22,540100.0,7.0673,7.0868,7.0575,7.0575,540100.0
2013-01-07 10:30:00,7.23,7.24,7.19,7.2,828500.0,7.0673,7.077,7.0282,7.0379,828500.0
2013-01-07 10:40:00,7.19,7.22,7.18,7.2,2447900.0,7.0282,7.0575,7.0184,7.0379,2447900.0
2013-01-07 10:50:00,7.2,7.21,7.16,7.18,651700.0,7.0379,7.0477,6.9988,7.0184,651700.0
2013-01-07 11:00:00,7.18,7.19,7.17,7.19,931900.0,7.0184,7.0282,7.0086,7.0282,931900.0
2013-01-07 11:10:00,7.19,7.21,7.17,7.18,817500.0,7.0282,7.0477,7.0086,7.0184,817500.0
2013-01-07 11:20:00,7.18,7.21,7.17,7.19,553200.0,7.0184,7.0477,7.0086,7.0282,553200.0
2013-01-07 11:30:00,7.19,7.2,7.16,7.18,732700.0,7.0282,7.0379,6.9988,7.0184,732700.0
2013-01-07 11:40:00,7.18,7.2,7.17,7.18,368200.0,7.0184,7.0379,7.0086,7.0184,368200.0
2013-01-07 11:50:00,7.18,7.18,7.15,7.15,294200.0,7.0184,7.0184,6.9891,6.9891,294200.0
2013-01-07 12:00:00,7.15,7.18,7.15,7.17,530500.0,6.9891,7.0184,6.9891,7.0086,530500.0
2013-01-07 12:10:00,7.16,7.18,7.16,7.18,164600.0,6.9988,7.0184,6.9988,7.0184,164600.0
2013-01-07 12:20:00,7.18,7.19,7.17,7.19,509500.0,7.0184,7.0282,7.0086,7.0282,509500.0
2013-01-07 12:30:00,7.19,7.21,7.19,7.21,283800.0,7.0282,7.0477,7.0282,7.0477,283800.0
2013-01-07 12:40:00,7.21,7.24,7.2,7.24,546300.0,7.0477,7.077,7.0379,7.077,546300.0
2013-01-07 12:50:00,7.24,7.24,7.2,7.2,555500.0,7.077,7.077,7.0379,7.0379,555500.0
2013-01-07 13:00:00,7.21,7.21,7.19,7.19,345200.0,7.0477,7.0477,7.0282,7.0282,345200.0
2013-01-07 13:10:00,7.2,7.21,7.19,7.2,280600.0,7.0379,7.0477,7.0282,7.0379,280600.0
2013-01-07 13:20:00,7.19,7.21,7.17,7.18,358400.0,7.0282,7.0477,7.0086,7.0184,358400.0
2013-01-07 13:30:00,7.18,7.21,7.17,7.2,454900.0,7.0184,7.0477,7.0086,7.0379,454900.0
2013-01-07 13:40:00,7.2,7.21,7.16,7.19,757600.0,7.0379,7.0477,6.9988,7.0282,757600.0
2013-01-07 13:50:00,7.19,7.21,7.18,7.21,298900.0,7.0282,7.0477,7.0184,7.0477,298900.0
2013-01-07 14:00:00,7.21,7.22,7.19,7.21,604200.0,7.0477,7.0575,7.0282,7.0477,604200.0
2013-01-07 14:10:00,7.2,7.21,7.18,7.19,458200.0,7.0379,7.0477,7.0184,7.0282,458200.0
2013-01-07 14:20:00,7.18,7.2,7.18,7.2,236500.0,7.0184,7.0379,7.0184,7.0379,236500.0
2013-01-07 14:30:00,7.2,7.21,7.19,7.2,344800.0,7.0379,7.0477,7.0282,7.0379,344800.0
2013-01-07 14:40:00,7.2,7.2,7.19,7.2,157600.0,7.0379,7.0379,7.0282,7.0379,157600.0
2013-01-07 14:50:00,7.2,7.2,7.16,7.17,323900.0,7.0379,7.0379,6.9988,7.0086,323900.0
2013-01-07 15:00:00,7.17,7.17,7.12,7.16,1202400.0,7.0086,7.0086,6.9597,6.9988,1202400.0
2013-01-07 15:10:00,7.16,7.18,7.15,7.17,589200.0,6.9988,7.0184,6.9891,7.0086,589200.0
2013-01-07 15:20:00,7.16,7.2,7.16,7.2,537600.0,6.9988,7.0379,6.9988,7.0379,537600.0
2013-01-07 15:30:00,7.2,7.2,7.17,7.17,558100.0,7.0379,7.0379,7.0086,7.0086,558100.0
2013-01-07 15:40:00,7.17,7.18,7.17,7.18,547700.0,7.0086,7.0184,7.0086,7.0184,547700.0
2013-01-07 15:50:00,7.18,7.19,7.17,7.19,1660300.0,7.0184,7.0282,7.0086,7.0282,1660300.0
2013-01-08 09:30:00,7.13,7.25,7.13,7.21,1689500.0,6.9695,7.0868,6.9695,7.0477,1689500.0
2013-01-08 09:40:00,7.21,7.22,7.15,7.15,1140200.0,7.0477,7.0575,6.9891,6.9891,1140200.0
2013-01-08 09:50:00,7.15,7.18,7.1,7.12,1696700.0,6.9891,7.0184,6.9402,6.9597,1696700.0
2013-01-08 10:00:00,7.13,7.17,7.1,7.14,1315500.0,6.9695,7.0086,6.9402,6.9793,1315500.0
2013-01-08 10:10:00,7.14,7.16,7.13,7.14,448800.0,6.9793,6.9988,6.9695,6.9793,448800.0
2013-01-08 10:20:00,7.14,7.14,7.09,7.12,867200.0,6.9793,6.9793,6.9304,6.9597,867200.0
2013-01-08 10:30:00,7.12,7.13,7.07,7.07,1508500.0,6.9597,6.9695,6.9109,6.9109,1508500.0
2013-01-08 10:40:00,7.07,7.13,7.06,7.12,1121000.0,6.9109,6.9695,6.9011,6.9597,1121000.0
2013-01-08 10:50:00,7.12,7.13,7.1,7.11,787400.0,6.9597,6.9695,6.9402,6.95,787400.0
2013-01-08 11:00:00,7.1,7.14,7.1,7.12,1104700.0,6.9402,6.9793,6.9402,6.9597,1104700.0
2013-01-08 11:10:00,7.12,7.13,7.11,7.12,280700.0,6.9597,6.9695,6.95,6.9597,280700.0
2013-01-08 11:20:00,7.13,7.13,7.12,7.13,92100.0,6.9695,6.9695,6.9597,6.9695,92100.0
2013-01-08 11:30:00,7.13,7.18,7.12,7.18,645700.0,6.9695,7.0184,6.9597,7.0184,645700.0
2013-01-08 11:40:00,7.18,7.19,7.16,7.19,384200.0,7.0184,7.0282,6.9988,7.0282,384200.0
2013-01-08 11:50:00,7.19,7.19,7.18,7.19,303400.0,7.0282,7.0282,7.0184,7.0282,303400.0
2013-01-08 12:00:00,7.19,7.21,7.18,7.2,285500.0,7.0282,7.0477,7.0184,7.0379,285500.0
2013-01-08 12:10:00,7.21,7.22,7.19,7.2,465800.0,7.0477,7.0575,7.0282,7.0379,465800.0
2013-01-08 12:20:00,7.2,7.2,7.19,7.19,90500.0,7.0379,7.0379,7.0282,7.0282,90500.0
2013-01-08 12:30:00,7.2,7.2,7.18,7.2,596200.0,7.0379,7.0379,7.0184,7.0379,596200.0
2013-01-08 12:40:00,7.2,7.2,7.18,7.19,218100.0,7.0379,7.0379,7.0184,7.0282,218100.0
2013-01-08 12:50:00,7.19,7.19,7.16,7.19,849900.0,7.0282,7.0282,6.9988,7.0282,849900.0
2013-01-08 13:00:00,7.19,7.2,7.18,7.19,153300.0,7.0282,7.0379,7.0184,7.0282,153300.0
2013-01-08 13:10:00,7.19,7.2,7.19,7.2,124200.0,7.0282,7.0379,7.0282,7.0379,124200.0
2013-01-08 13:20:00,7.19,7.23,7.19,7.23,940500.0,7.0282,7.0673,7.0282,7.0673,940500.0
2013-01-08 13:30:00,7.22,7.23,7.22,7.23,155300.0,7.0575,7.0673,7.0575,7.0673,155300.0
2013-01-08 13:40:00,7.23,7.23,7.21,7.23,386500.0,7.0673,7.0673,7.0477,7.0673,386500.0
2013-01-08 13:50:00,7.23,7.24,7.22,7.24,389400.0,7.0673,7.077,7.0575,7.077,389400.0
2013-01-08 14:00:00,7.24,7.25,7.22,7.22,882800.0,7.077,7.0868,7.0575,7.0575,882800.0
2013-01-08 14:10:00,7.23,7.23,7.21,7.23,251100.0,7.0673,7.0673,7.0477,7.0673,251100.0
2013-01-08 14:20:00,7.22,7.25,7.21,7.25,463500.0,7.0575,7.0868,7.0477,7.0868,463500.0
2013-01-08 14:30:00,7.25,7.25,7.22,7.23,303900.0,7.0868,7.0868,7.0575,7.0673,303900.0
2013-01-08 14:40:00,7.22,7.23,7.22,7.22,98800.0,7.0575,7.0673,7.0575,7.0575,98800.0
2013-01-08 14:50:00,7.23,7.23,7.22,7.23,207000.0,7.0673,7.0673,7.0575,7.0673,207000.0
2013-01-08 15:00:00,7.23,7.23,7.22,7.22,153200.0,7.0673,7.0673,7.0575,7.0575,153200.0
2013-01-08 15:10:00,7.22,7.25,7.22,7.25,1004400.0,7.0575,7.0868,7.0575,7.0868,1004400.0
2013-01-08 15:20:00,7.25,7.29,7.24,7.28,1376200.0,7.0868,7.1259,7.077,7.1161,1376200.0
2013-01-08 15:30:00,7.28,7.29,7.26,7.26,1149800.0,7.1161,7.1259,7.0966,7.0966,1149800.0
2013-01-08 15:40:00,7.26,7.27,7.23,7.23,1046700.0,7.0966,7.1064,7.0673,7.0673,1046700.0
2013-01-08 15:50:00,7.23,7.24,7.2,7.24,1653000.0,7.0673,7.077,7.0379,7.077,1653000.0
2013-01-09 09:30:00,7.25,7.33,7.24,7.31,1568200.0,7.0868,7.165,7.077,7.1455,1568200.0
2013-01-09 09:40:00,7.31,7.38,7.28,7.36,1686200.0,7.1455,7.2139,7.1161,7.1943,1686200.0
2013-01-09 09:50:00,7.35,7.38,7.32,7.33,773400.0,7.1846,7.2139,7.1552,7.165,773400.0
2013-01-09 10:00:00,7.33,7.35,7.29,7.31,488100.0,7.165,7.1846,7.1259,7.1455,488100.0
2013-01-09 10:10:00,7.31,7.34,7.29,7.34,597200.0,7.1455,7.1748,7.1259,7.1748,597200.0
2013-01-09 10:20:00,7.33,7.34,7.3,7.32,668900.0,7.165,7.1748,7.1357,7.1552,668900.0
2013-01-09 10:30:00,7.32,7.32,7.29,7.29,545200.0,7.1552,7.1552,7.1259,7.1259,545200.0
2013-01-09 10:40:00,7.29,7.3,7.26,7.27,543300.0,7.1259,7.1357,7.0966,7.1064,543300.0
2013-01-09 10:50:00,7.27,7.29,7.24,7.29,782200.0,7.1064,7.1259,7.077,7.1259,782200.0
2013-01-09 11:00:00,7.29,7.3,7.26,7.29,637000.0,7.1259,7.1357,7.0966,7.1259,637000.0
2013-01-09 11:10:00,7.29,7.31,7.28,7.3,389300.0,7.1259,7.1455,7.1161,7.1357,389300.0
2013-01-09 11:20:00,7.3,7.31,7.28,7.3,444300.0,7.1357,7.1455,7.1161,7.1357,444300.0
2013-01-09 11:30:00,7.31,7.32,7.3,7.32,224300.0,7.1455,7.1552,7.1357,7.1552,224300.0
2013-01-09 11:40:00,7.32,7.33,7.3,7.32,391100.0,7.1552,7.165,7.1357,7.1552,391100.0
2013-01-09 11:50:00,7.33,7.33,7.27,7.29,597300.0,7.165,7.165,7.1064,7.1259,597300.0
2013-01-09 12:00:00,7.29,7.3,7.27,7.28,401500.0,7.1259,7.1357,7.1064,7.1161,401500.0
2013-01-09 12:10:00,7.28,7.29,7.27,7.27,280800.0,7.1161,7.1259,7.1064,7.1064,280800.0
2013-01-09 12:20:00,7.28,7.28,7.27,7.28,236300.0,7.1161,7.1161,7.1064,7.1161,236300.0
2013-01-09 12:30:00,7.28,7.29,7.25,7.26,544600.0,7.1161,7.1259,7.0868,7.0966,544600.0
2013-01-09 12:40:00,7.27,7.28,7.25,7.28,511700.0,7.1064,7.1161,7.0868,7.1161,511700.0
2013-01-09 12:50:00,7.27,7.3,7.26,7.3,905200.0,7.1064,7.1357,7.0966,7.1357,905200.0
2013-01-09 13:00:00,7.29,7.3,7.28,7.29,274700.0,7.1259,7.1357,7.1161,7.1259,274700.0
2013-01-09 13:10:00,7.29,7.3,7.27,7.29,367900.0,7.1259,7.1357,7.1064,7.1259,367900.0
2013-01-09 13:20:00,7.29,7.29,7.27,7.28,297600.0,7.1259,7.1259,7.1064,7.1161,297600.0
2013-01-09 13:30:00,7.27,7.28,7.27,7.27,144700.0,7.1064,7.1161,7.1064,7.1064,144700.0
2013-01-09 13:40:00,7.27,7.28,7.26,7.27,187900.0,7.1064,7.1161,7.0966,7.1064,187900.0
2013-01-09 13:50:00,7.26,7.27,7.25,7.25,356300.0,7.0966,7.1064,7.0868,7.0868,356300.0
2013-01-09 14:00:00,7.26,7.27,7.25,7.26,325300.0,7.0966,7.1064,7.0868,7.0966,325300.0
2013-01-09 14:10:00,7.26,7.29,7.25,7.29,594700.0,7.0966,7.1259,7.0868,7.1259,594700.0
2013-01-09 14:20:00,7.29,7.29,7.28,7.29,127200.0,7.1259,7.1259,7.1161,7.1259,127200.0
2013-01-09 14:30:00,7.29,7.3,7.28,7.28,434400.0,7.1259,7.1357,7.1161,7.1161,434400.0
2013-01-09 14:40:00,7.29,7.29,7.28,7.28,164900.0,7.1259,7.1259,7.1161,7.1161,164900.0
2013-01-09 14:50:00,7.28,7.29,7.27,7.28,282300.0,7.1161,7.1259,7.1064,7.1161,282300.0
2013-01-09 15:00:00,7.27,7.29,7.27,7.28,432400.0,7.1064,7.1259,7.1064,7.1161,432400.0
2013-01-09 15:10:00,7.28,7.3,7.27,7.29,352200.0,7.1161,7.1357,7.1064,7.1259,352200.0
2013-01-09 15:20:00,7.29,7.3,7.28,7.29,233400.0,7.1259,7.1357,7.1161,7.1259,233400.0
2013-01-09 15:30:00,7.3,7.3,7.29,7.29,311400.0,7.1357,7.1357,7.1259,7.1259,311400.0
2013-01-09 15:40:00,7.29,7.3,7.29,7.3,344800.0,7.1259,7.1357,7.1259,7.1357,344800.0
2013-01-09 15:50:00,7.29,7.32,7.29,7.31,1500900.0,7.1259,7.1552,7.1259,7.1455,1500900.0
2013-01-10 09:30:00,7.36,7.44,7.35,7.42,1071100.0,7.1943,7.2725,7.1846,7.253,1071100.0
2013-01-10 09:40:00,7.42,7.42,7.37,7.37,525600.0,7.253,7.253,7.2041,7.2041,525600.0
2013-01-10 09:50:00,7.38,7.42,7.37,7.42,602000.0,7.2139,7.253,7.2041,7.253,602000.0
2013-01-10 10:00:00,7.42,7.42,7.37,7.39,538900.0,7.253,7.253,7.2041,7.2237,538900.0
2013-01-10 10:10:00,7.38,7.4,7.37,7.39,281100.0,7.2139,7.2334,7.2041,7.2237,281100.0
2013-01-10 10:20:00,7.4,7.4,7.34,7.34,347400.0,7.2334,7.2334,7.1748,7.1748,347400.0
2013-01-10 10:30:00,7.34,7.35,7.31,7.33,464200.0,7.1748,7.1846,7.1455,7.165,464200.0
2013-01-10 10:40:00,7.33,7.35,7.31,7.34,1191200.0,7.165,7.1846,7.1455,7.1748,1191200.0
2013-01-10 10:50:00,7.34,7.35,7.33,7.33,319400.0,7.1748,7.1846,7.165,7.165,319400.0
2013-01-10 11:00:00,7.33,7.34,7.32,7.34,336800.0,7.165,7.1748,7.1552,7.1748,336800.0
2013-01-10 11:10:00,7.34,7.34,7.28,7.31,642400.0,7.1748,7.1748,7.1161,7.1455,642400.0
2013-01-10 11:20:00,7.32,7.35,7.31,7.35,393500.0,7.1552,7.1846,7.1455,7.1846,393500.0
2013-01-10 11:30:00,7.35,7.35,7.32,7.34,351300.0,7.1846,7.1846,7.1552,7.1748,351300.0
2013-01-10 11:40:00,7.33,7.34,7.32,7.34,135500.0,7.165,7.1748,7.1552,7.1748,135500.0
2013-01-10 11:50:00,7.34,7.35,7.33,7.35,145000.0,7.1748,7.1846,7.165,7.1846,145000.0
2013-01-10 12:00:00,7.34,7.35,7.34,7.35,93100.0,7.1748,7.1846,7.1748,7.1846,93100.0
2013-01-10 12:10:00,7.35,7.36,7.34,7.35,153200.0,7.1846,7.1943,7.1748,7.1846,153200.0
2013-01-10 12:20:00,7.35,7.35,7.32,7.33,138300.0,7.1846,7.1846,7.1552,7.165,138300.0
2013-01-10 12:30:00,7.33,7.34,7.31,7.31,183500.0,7.165,7.1748,7.1455,7.1455,183500.0
2013-01-10 12:40:00,7.32,7.33,7.31,7.33,437500.0,7.1552,7.165,7.1455,7.165,437500.0
2013-01-10 12:50:00,7.33,7.34,7.32,7.33,219100.0,7.165,7.1748,7.1552,7.165,219100.0
2013-01-10 13:00:00,7.33,7.34,7.31,7.33,468400.0,7.165,7.1748,7.1455,7.165,468400.0
2013-01-10 13:10:00,7.33,7.33,7.32,7.32,135100.0,7.165,7.165,7.1552,7.1552,135100.0
2013-01-10 13:20:00,7.33,7.34,7.32,7.33,261700.0,7.165,7.1748,7.1552,7.165,261700.0
2013-01-10 13:30:00,7.33,7.34,7.32,7.32,515300.0,7.165,7.1748,7.1552,7.1552,515300.0
2013-01-10 13:40:00,7.33,7.35,7.32,7.35,619900.0,7.165,7.1846,7.1552,7.1846,619900.0
2013-01-10 13:50:00,7.35,7.35,7.34,7.35,454600.0,7.1846,7.1846,7.1748,7.1846,454600.0
2013-01-10 14:00:00,7.34,7.35,7.33,7.35,477800.0,7.1748,7.1846,7.165,7.1846,477800.0
2013-01-10 14:10:00,7.35,7.35,7.34,7.35,106500.0,7.1846,7.1846,7.1748,7.1846,106500.0
2013-01-10 14:20:00,7.35,7.35,7.34,7.35,186100.0,7.1846,7.1846,7.1748,7.1846,186100.0
2013-01-10 14:30:00,7.35,7.35,7.34,7.35,138900.0,7.1846,7.1846,7.1748,7.1846,138900.0
2013-01-10 14:40:00,7.35,7.37,7.34,7.36,1149100.0,7.1846,7.2041,7.1748,7.1943,1149100.0
2013-01-10 14:50:00,7.36,7.37,7.35,7.37,206000.0,7.1943,7.2041,7.1846,7.2041,206000.0
2013-01-10 15:00:00,7.37,7.38,7.35,7.37,495800.0,7.2041,7.2139,7.1846,7.2041,495800.0
2013-01-10 15:10:00,7.37,7.39,7.36,7.39,265100.0,7.2041,7.2237,7.1943,7.2237,265100.0
2013-01-10 15:20:00,7.39,7.4,7.38,7.39,485300.0,7.2237,7.2334,7.2139,7.2237,485300.0
2013-01-10 15:30:00,7.39,7.41,7.39,7.41,469900.0,7.2237,7.2432,7.2237,7.2432,469900.0
2013-01-10 15:40:00,7.41,7.42,7.4,7.42,636400.0,7.2432,7.253,7.2334,7.253,636400.0
2013-01-10 15:50:00,7.42,7.43,7.4,7.42,1407900.0,7.253,7.2628,7.2334,7.253,1407900.0
2013-01-11 09:30:00,7.39,7.41,7.3,7.4,1275800.0,7.2237,7.2432,7.1357,7.2334,1275800.0
2013-01-11 09:40:00,7.41,7.43,7.4,7.42,814700.0,7.2432,7.2628,7.2334,7.253,814700.0
2013-01-11 09:50:00,7.42,7.44,7.41,7.44,973700.0,7.253,7.2725,7.2432,7.2725,973700.0
2013-01-11 10:00:00,7.44,7.46,7.42,7.44,2022500.0,7.2725,7.2921,7.253,7.2725,2022500.0
2013-01-11 10:10:00,7.44,7.45,7.42,7.43,974600.0,7.2725,7.2823,7.253,7.2628,974600.0
2013-01-11 10:20:00,7.43,7.43,7.4,7.42,621600.0,7.2628,7.2628,7.2334,7.253,621600.0
2013-01-11 10:30:00,7.43,7.44,7.41,7.43,1273700.0,7.2628,7.2725,7.2432,7.2628,1273700.0
2013-01-11 10:40:00,7.43,7.43,7.41,7.41,302600.0,7.2628,7.2628,7.2432,7.2432,302600.0
2013-01-11 10:50:00,7.42,7.44,7.42,7.44,296900.0,7.253,7.2725,7.253,7.2725,296900.0
2013-01-11 11:00:00,7.44,7.45,7.42,7.42,364400.0,7.2725,7.2823,7.253,7.253,364400.0
2013-01-11 11:10:00,7.43,7.46,7.42,7.46,512400.0,7.2628,7.2921,7.253,7.2921,512400.0
2013-01-11 11:20:00,7.46,7.49,7.45,7.48,911600.0,7.2921,7.3214,7.2823,7.3116,911600.0
2013-01-11 11:30:00,7.48,7.49,7.48,7.49,553100.0,7.3116,7.3214,7.3116,7.3214,553100.0
2013-01-11 11:40:00,7.49,7.5,7.48,7.5,491400.0,7.3214,7.3312,7.3116,7.3312,491400.0
2013-01-11 11:50:00,7.49,7.52,7.49,7.52,618300.0,7.3214,7.3507,7.3214,7.3507,618300.0
2013-01-11 12:00:00,7.52,7.52,7.49,7.51,422100.0,7.3507,7.3507,7.3214,7.341,422100.0
2013-01-11 12:10:00,7.51,7.51,7.48,7.49,305700.0,7.341,7.341,7.3116,7.3214,305700.0
2013-01-11 12:20:00,7.49,7.51,7.48,7.49,798600.0,7.3214,7.341,7.3116,7.3214,798600.0
2013-01-11 12:30:00,7.49,7.49,7.46,7.47,377700.0,7.3214,7.3214,7.2921,7.3019,377700.0
2013-01-11 12:40:00,7.46,7.48,7.45,7.47,601000.0,7.2921,7.3116,7.2823,7.3019,601000.0
2013-01-11 12:50:00,7.47,7.49,7.47,7.49,490400.0,7.3019,7.3214,7.3019,7.3214,490400.0
2013-01-11 13:00:00,7.49,7.5,7.47,7.48,355700.0,7.3214,7.3312,7.3019,7.3116,355700.0
2013-01-11 13:10:00,7.48,7.48,7.46,7.48,187500.0,7.3116,7.3116,7.2921,7.3116,187500.0
2013-01-11 13:20:00,7.48,7.49,7.46,7.47,209200.0,7.3116,7.3214,7.2921,7.3019,209200.0
2013-01-11 13:30:00,7.47,7.5,7.46,7.49,298500.0,7.3019,7.3312,7.2921,7.3214,298500.0
2013-01-11 13:40:00,7.49,7.5,7.46,7.5,971700.0,7.3214,7.3312,7.2921,7.3312,971700.0
2013-01-11 13:50:00,7.5,7.5,7.49,7.5,129400.0,7.3312,7.3312,7.3214,7.3312,129400.0
2013-01-11 14:00:00,7.5,7.52,7.49,7.51,380600.0,7.3312,7.3507,7.3214,7.341,380600.0
2013-01-11 14:10:00,7.51,7.52,7.5,7.52,309100.0,7.341,7.3507,7.3312,7.3507,309100.0
2013-01-11 14:20:00,7.52,7.53,7.51,7.53,388900.0,7.3507,7.3605,7.341,7.3605,388900.0
2013-01-11 14:30:00,7.53,7.54,7.51,7.52,603400.0,7.3605,7.3703,7.341,7.3507,603400.0
2013-01-11 14:40:00,7.52,7.54,7.51,7.51,553700.0,7.3507,7.3703,7.341,7.341,553700.0
2013-01-11 14:50:00,7.52,7.54,7.51,7.54,634300.0,7.3507,7.3703,7.341,7.3703,634300.0
2013-01-11 15:00:00,7.53,7.54,7.52,7.53,202800.0,7.3605,7.3703,7.3507,7.3605,202800.0
2013-01-11 15:10:00,7.53,7.54,7.52,7.54,247400.0,7.3605,7.3703,7.3507,7.3703,247400.0
2013-01-11 15:20:00,7.54,7.55,7.53,7.54,498300.0,7.3703,7.3801,7.3605,7.3703,498300.0
2013-01-11 15:30:00,7.54,7.55,7.54,7.55,323800.0,7.3703,7.3801,7.3703,7.3801,323800.0
2013-01-11 15:40:00,7.54,7.55,7.54,7.55,429900.0,7.3703,7.3801,7.3703,7.3801,429900.0
2013-01-11 15:50:00,7.55,7.56,7.53,7.54,1534600.0,7.3801,7.3898,7.3605,7.3703,1534600.0
2013-01-14 09:30:00,7.49,7.55,7.46,7.54,684700.0,7.3214,7.3801,7.2921,7.3703,684700.0
2013-01-14 09:40:00,7.54,7.62,7.52,7.62,1131100.0,7.3703,7.4485,7.3507,7.4485,1131100.0
2013-01-14 09:50:00,7.61,7.69,7.59,7.64,3570800.0,7.4387,7.5169,7.4192,7.468,3570800.0
2013-01-14 10:00:00,7.64,7.65,7.59,7.61,2691100.0,7.468,7.4778,7.4192,7.4387,2691100.0
2013-01-14 10:10:00,7.61,7.63,7.59,7.61,612900.0,7.4387,7.4583,7.4192,7.4387,612900.0
2013-01-14 10:20:00,7.6,7.61,7.56,7.58,523200.0,7.4289,7.4387,7.3898,7.4094,523200.0
2013-01-14 10:30:00,7.58,7.6,7.57,7.58,471600.0,7.4094,7.4289,7.3996,7.4094,471600.0
2013-01-14 10:40:00,7.59,7.59,7.58,7.58,92200.0,7.4192,7.4192,7.4094,7.4094,92200.0
2013-01-14 10:50:00,7.58,7.61,7.58,7.61,314300.0,7.4094,7.4387,7.4094,7.4387,314300.0
2013-01-14 11:00:00,7.61,7.63,7.6,7.63,410700.0,7.4387,7.4583,7.4289,7.4583,410700.0
2013-01-14 11:10:00,7.63,7.65,7.62,7.64,1342200.0,7.4583,7.4778,7.4485,7.468,1342200.0
2013-01-14 11:20:00,7.64,7.64,7.59,7.6,533800.0,7.468,7.468,7.4192,7.4289,533800.0
2013-01-14 11:30:00,7.6,7.61,7.56,7.58,1074300.0,7.4289,7.4387,7.3898,7.4094,1074300.0
2013-01-14 11:40:00,7.58,7.6,7.57,7.6,527300.0,7.4094,7.4289,7.3996,7.4289,527300.0
2013-01-14 11:50:00,7.6,7.61,7.59,7.61,180900.0,7.4289,7.4387,7.4192,7.4387,180900.0
2013-01-14 12:00:00,7.61,7.61,7.58,7.6,546000.0,7.4387,7.4387,7.4094,7.4289,546000.0
2013-01-14 12:10:00,7.6,7.61,7.59,7.6,227200.0,7.4289,7.4387,7.4192,7.4289,227200.0
2013-01-14 12:20:00,7.6,7.61,7.58,7.6,239100.0,7.4289,7.4387,7.4094,7.4289,239100.0
2013-01-14 12:30:00,7.6,7.61,7.58,7.59,835000.0,7.4289,7.4387,7.4094,7.4192,835000.0
2013-01-14 12:40:00,7.58,7.6,7.58,7.58,166900.0,7.4094,7.4289,7.4094,7.4094,166900.0
2013-01-14 12:50:00,7.59,7.6,7.57,7.59,460200.0,7.4192,7.4289,7.3996,7.4192,460200.0
2013-01-14 13:00:00,7.58,7.59,7.56,7.58,300800.0,7.4094,7.4192,7.3898,7.4094,300800.0
2013-01-14 13:10:00,7.58,7.6,7.57,7.6,184900.0,7.4094,7.4289,7.3996,7.4289,184900.0
2013-01-14 13:20:00,7.6,7.6,7.57,7.6,381400.0,7.4289,7.4289,7.3996,7.4289,381400.0
2013-01-14 13:30:00,7.6,7.6,7.58,7.59,245500.0,7.4289,7.4289,7.4094,7.4192,245500.0
2013-01-14 13:40:00,7.59,7.59,7.5,7.52,869100.0,7.4192,7.4192,7.3312,7.3507,869100.0
2013-01-14 13:50:00,7.52,7.54,7.51,7.52,607200.0,7.3507,7.3703,7.341,7.3507,607200.0
2013-01-14 14:00:00,7.51,7.57,7.51,7.57,512800.0,7.341,7.3996,7.341,7.3996,512800.0
2013-01-14 14:10:00,7.57,7.58,7.54,7.57,687600.0,7.3996,7.4094,7.3703,7.3996,687600.0
2013-01-14 14:20:00,7.56,7.59,7.55,7.59,452800.0,7.3898,7.4192,7.3801,7.4192,452800.0
2013-01-14 14:30:00,7.58,7.59,7.55,7.56,613400.0,7.4094,7.4192,7.3801,7.3898,613400.0
2013-01-14 14:40:00,7.57,7.57,7.55,7.56,179600.0,7.3996,7.3996,7.3801,7.3898,179600.0
2013-01-14 14:50:00,7.56,7.58,7.56,7.58,197500.0,7.3898,7.4094,7.3898,7.4094,197500.0
2013-01-14 15:00:00,7.58,7.59,7.57,7.58,377200.0,7.4094,7.4192,7.3996,7.4094,377200.0
2013-01-14 15:10:00,7.58,7.62,7.58,7.62,1340000.0,7.4094,7.4485,7.4094,7.4485,1340000.0
2013-01-14 15:20:00,7.61,7.62,7.6,7.6,764300.0,7.4387,7.4485,7.4289,7.4289,764300.0
2013-01-14 15:30:00,7.61,7.62,7.59,7.6,824300.0,7.4387,7.4485,7.4192,7.4289,824300.0
2013-01-14 15:40:00,7.6,7.6,7.57,7.57,648000.0,7.4289,7.4289,7.3996,7.3996,648000.0
2013-01-14 15:50:00,7.58,7.61,7.56,7.6,1542300.0,7.4094,7.4387,7.3898,7.4289,1542300.0
2013-01-15 09:30:00,7.54,7.58,7.51,7.53,785400.0,7.3703,7.4094,7.341,7.3605,785400.0
2013-01-15 09:40:00,7.52,7.57,7.52,7.52,759500.0,7.3507,7.3996,7.3507,7.3507,759500.0
2013-01-15 09:50:00,7.53,7.56,7.51,7.55,466900.0,7.3605,7.3898,7.341,7.3801,466900.0
2013-01-15 10:00:00,7.54,7.55,7.53,7.53,418600.0,7.3703,7.3801,7.3605,7.3605,418600.0
2013-01-15 10:10:00,7.54,7.55,7.53,7.54,220400.0,7.3703,7.3801,7.3605,7.3703,220400.0
2013-01-15 10:20:00,7.54,7.54,7.51,7.53,445400.0,7.3703,7.3703,7.341,7.3605,445400.0
2013-01-15 10:30:00,7.53,7.54,7.5,7.52,687800.0,7.3605,7.3703,7.3312,7.3507,687800.0
2013-01-15 10:40:00,7.53,7.53,7.5,7.52,447500.0,7.3605,7.3605,7.3312,7.3507,447500.0
2013-01-15 10:50:00,7.51,7.53,7.51,7.52,298700.0,7.341,7.3605,7.341,7.3507,298700.0
2013-01-15 11:00:00,7.51,7.53,7.5,7.51,221000.0,7.341,7.3605,7.3312,7.341,221000.0
2013-01-15 11:10:00,7.51,7.54,7.5,7.51,582000.0,7.341,7.3703,7.3312,7.341,582000.0
2013-01-15 11:20:00,7.52,7.52,7.5,7.5,430700.0,7.3507,7.3507,7.3312,7.3312,430700.0
2013-01-15 11:30:00,7.51,7.51,7.47,7.49,697100.0,7.341,7.341,7.3019,7.3214,697100.0
2013-01-15 11:40:00,7.49,7.5,7.49,7.5,127800.0,7.3214,7.3312,7.3214,7.3312,127800.0
2013-01-15 11:50:00,7.49,7.5,7.47,7.48,295100.0,7.3214,7.3312,7.3019,7.3116,295100.0
2013-01-15 12:00:00,7.47,7.48,7.44,7.46,2368900.0,7.3019,7.3116,7.2725,7.2921,2368900.0
2013-01-15 12:10:00,7.45,7.47,7.43,7.47,1280900.0,7.2823,7.3019,7.2628,7.3019,1280900.0
2013-01-15 12:20:00,7.46,7.49,7.46,7.49,490000.0,7.2921,7.3214,7.2921,7.3214,490000.0
2013-01-15 12:30:00,7.48,7.52,7.47,7.51,602000.0,7.3116,7.3507,7.3019,7.341,602000.0
2013-01-15 12:40:00,7.51,7.53,7.5,7.51,189100.0,7.341,7.3605,7.3312,7.341,189100.0
2013-01-15 12:50:00,7.51,7.53,7.5,7.53,425900.0,7.341,7.3605,7.3312,7.3605,425900.0
2013-01-15 13:00:00,7.53,7.53,7.5,7.51,212500.0,7.3605,7.3605,7.3312,7.341,212500.0
2013-01-15 13:10:00,7.51,7.55,7.51,7.53,545700.0,7.341,7.3801,7.341,7.3605,545700.0
2013-01-15 13:20:00,7.52,7.54,7.52,7.53,264700.0,7.3507,7.3703,7.3507,7.3605,264700.0
2013-01-15 13:30:00,7.53,7.53,7.52,7.52,206000.0,7.3605,7.3605,7.3507,7.3507,206000.0
2013-01-15 13:40:00,7.52,7.53,7.52,7.52,94000.0,7.3507,7.3605,7.3507,7.3507,94000.0
2013-01-15 13:50:00,7.52,7.53,7.5,7.51,594000.0,7.3507,7.3605,7.3312,7.341,594000.0
2013-01-15 14:00:00,7.51,7.54,7.5,7.54,476700.0,7.341,7.3703,7.3312,7.3703,476700.0
2013-01-15 14:10:00,7.54,7.55,7.52,7.54,377500.0,7.3703,7.3801,7.3507,7.3703,377500.0
2013-01-15 14:20:00,7.53,7.54,7.52,7.52,159100.0,7.3605,7.3703,7.3507,7.3507,159100.0
2013-01-15 14:30:00,7.52,7.54,7.52,7.53,185600.0,7.3507,7.3703,7.3507,7.3605,185600.0
2013-01-15 14:40:00,7.54,7.55,7.53,7.54,205700.0,7.3703,7.3801,7.3605,7.3703,205700.0
2013-01-15 14:50:00,7.54,7.56,7.54,7.56,190300.0,7.3703,7.3898,7.3703,7.3898,190300.0
2013-01-15 15:00:00,7.56,7.59,7.55,7.57,631000.0,7.3898,7.4192,7.3801,7.3996,631000.0
2013-01-15 15:10:00,7.56,7.6,7.56,7.59,444500.0,7.3898,7.4289,7.3898,7.4192,444500.0
2013-01-15 15:20:00,7.59,7.61,7.59,7.61,509700.0,7.4192,7.4387,7.4192,7.4387,509700.0
2013-01-15 15:30:00,7.6,7.62,7.59,7.6,654700.0,7.4289,7.4485,7.4192,7.4289,654700.0
2013-01-15 15:40:00,7.6,7.62,7.59,7.61,515800.0,7.4289,7.4485,7.4192,7.4387,515800.0
2013-01-15 15:50:00,7.61,7.62,7.6,7.61,1125300.0,7.4387,7.4485,7.4289,7.4387,1125300.0
2013-01-16 09:30:00,7.63,7.7,7.59,7.62,1312100.0,7.4583,7.5267,7.4192,7.4485,1312100.0
2013-01-16 09:40:00,7.62,7.65,7.6,7.65,401200.0,7.4485,7.4778,7.4289,7.4778,401200.0
2013-01-16 09:50:00,7.65,7.69,7.65,7.68,806400.0,7.4778,7.5169,7.4778,7.5071,806400.0
2013-01-16 10:00:00,7.68,7.69,7.67,7.67,746900.0,7.5071,7.5169,7.4974,7.4974,746900.0
2013-01-16 10:10:00,7.67,7.73,7.67,7.71,807400.0,7.4974,7.556,7.4974,7.5365,807400.0
2013-01-16 10:20:00,7.71,7.74,7.71,7.74,1128000.0,7.5365,7.5658,7.5365,7.5658,1128000.0
2013-01-16 10:30:00,7.74,7.75,7.71,7.71,875500.0,7.5658,7.5756,7.5365,7.5365,875500.0
2013-01-16 10:40:00,7.72,7.73,7.68,7.7,375600.0,7.5462,7.556,7.5071,7.5267,375600.0
2013-01-16 10:50:00,7.7,7.71,7.7,7.71,130800.0,7.5267,7.5365,7.5267,7.5365,130800.0
2013-01-16 11:00:00,7.71,7.73,7.7,7.71,325600.0,7.5365,7.556,7.5267,7.5365,325600.0
2013-01-16 11:10:00,7.7,7.73,7.7,7.72,293400.0,7.5267,7.556,7.5267,7.5462,293400.0
2013-01-16 11:20:00,7.73,7.74,7.71,7.71,472200.0,7.556,7.5658,7.5365,7.5365,472200.0
2013-01-16 11:30:00,7.71,7.72,7.7,7.7,230900.0,7.5365,7.5462,7.5267,7.5267,230900.0
2013-01-16 11:40:00,7.7,7.73,7.7,7.73,203800.0,7.5267,7.556,7.5267,7.556,203800.0
2013-01-16 11:50:00,7.73,7.74,7.7,7.71,409300.0,7.556,7.5658,7.5267,7.5365,409300.0
2013-01-16 12:00:00,7.71,7.72,7.7,7.71,219800.0,7.5365,7.5462,7.5267,7.5365,219800.0
2013-01-16 12:10:00,7.71,7.72,7.7,7.72,256900.0,7.5365,7.5462,7.5267,7.5462,256900.0
2013-01-16 12:20:00,7.72,7.73,7.7,7.71,229800.0,7.5462,7.556,7.5267,7.5365,229800.0
2013-01-16 12:30:00,7.71,7.71,7.7,7.7,186200.0,7.5365,7.5365,7.5267,7.5267,186200.0
2013-01-16 12:40:00,7.71,7.71,7.7,7.7,430400.0,7.5365,7.5365,7.5267,7.5267,430400.0
2013-01-16 12:50:00,7.71,7.74,7.7,7.73,556700.0,7.5365,7.5658,7.5267,7.556,556700.0
2013-01-16 13:00:00,7.73,7.74,7.72,7.73,113000.0,7.556,7.5658,7.5462,7.556,113000.0
2013-01-16 13:10:00,7.73,7.73,7.72,7.73,88100.0,7.556,7.556,7.5462,7.556,88100.0
2013-01-16 13:20:00,7.73,7.73,7.71,7.71,169900.0,7.556,7.556,7.5365,7.5365,169900.0
2013-01-16 13:30:00,7.71,7.73,7.7,7.72,592200.0,7.5365,7.556,7.5267,7.5462,592200.0
2013-01-16 13:40:00,7.72,7.73,7.71,7.72,556900.0,7.5462,7.556,7.5365,7.5462,556900.0
2013-01-16 13:50:00,7.72,7.72,7.71,7.72,160000.0,7.5462,7.5462,7.5365,7.5462,160000.0
2013-01-16 14:00:00,7.72,7.72,7.7,7.7,216500.0,7.5462,7.5462,7.5267,7.5267,216500.0
2013-01-16 14:10:00,7.7,7.71,7.7,7.7,97200.0,7.5267,7.5365,7.5267,7.5267,97200.0
2013-01-16 14:20:00,7.7,7.72,7.7,7.7,321800.0,7.5267,7.5462,7.5267,7.5267,321800.0
2013-01-16 14:30:00,7.71,7.71,7.69,7.71,277800.0,7.5365,7.5365,7.5169,7.5365,277800.0
2013-01-16 14:40:00,7.71,7.72,7.7,7.7,434100.0,7.5365,7.5462,7.5267,7.5267,434100.0
2013-01-16 14:50:00,7.71,7.71,7.7,7.7,70100.0,7.5365,7.5365,7.5267,7.5267,70100.0
2013-01-16 15:00:00,7.7,7.71,7.69,7.7,231100.0,7.5267,7.5365,7.5169,7.5267,231100.0
2013-01-16 15:10:00,7.69,7.7,7.69,7.7,161400.0,7.5169,7.5267,7.5169,7.5267,161400.0
2013-01-16 15:20:00,7.7,7.71,7.68,7.69,590700.0,7.5267,7.5365,7.5071,7.5169,590700.0
2013-01-16 15:30:00,7.69,7.69,7.67,7.69,455600.0,7.5169,7.5169,7.4974,7.5169,455600.0
2013-01-16 15:40:00,7.69,7.69,7.66,7.67,480600.0,7.5169,7.5169,7.4876,7.4974,480600.0
2013-01-16 15:50:00,7.67,7.69,7.66,7.67,1438900.0,7.4974,7.5169,7.4876,7.4974,1438900.0
2013-01-17 09:30:00,7.7,7.8,7.7,7.79,1390700.0,7.5267,7.6244,7.5267,7.6147,1390700.0
2013-01-17 09:40:00,7.79,7.83,7.77,7.81,1204800.0,7.6147,7.6538,7.5951,7.6342,1204800.0
2013-01-17 09:50:00,7.81,7.84,7.81,7.83,617900.0,7.6342,7.6635,7.6342,7.6538,617900.0
2013-01-17 10:00:00,7.83,7.85,7.81,7.83,1208900.0,7.6538,7.6733,7.6342,7.6538,1208900.0
2013-01-17 10:10:00,7.83,7.87,7.82,7.86,728100.0,7.6538,7.6929,7.644,7.6831,728100.0
2013-01-17 10:20:00,7.85,7.87,7.82,7.83,657700.0,7.6733,7.6929,7.644,7.6538,657700.0
2013-01-17 10:30:00,7.83,7.84,7.79,7.81,845700.0,7.6538,7.6635,7.6147,7.6342,845700.0
2013-01-17 10:40:00,7.8,7.81,7.75,7.78,1039400.0,7.6244,7.6342,7.5756,7.6049,1039400.0
2013-01-17 10:50:00,7.78,7.8,7.78,7.8,581600.0,7.6049,7.6244,7.6049,7.6244,581600.0
2013-01-17 11:00:00,7.8,7.81,7.79,7.8,470100.0,7.6244,7.6342,7.6147,7.6244,470100.0
2013-01-17 11:10:00,7.79,7.8,7.79,7.8,376500.0,7.6147,7.6244,7.6147,7.6244,376500.0
2013-01-17 11:20:00,7.8,7.81,7.79,7.79,471400.0,7.6244,7.6342,7.6147,7.6147,471400.0
2013-01-17 11:30:00,7.8,7.82,7.79,7.81,665900.0,7.6244,7.644,7.6147,7.6342,665900.0
2013-01-17 11:40:00,7.81,7.82,7.8,7.82,567800.0,7.6342,7.644,7.6244,7.644,567800.0
2013-01-17 11:50:00,7.82,7.82,7.78,7.79,331800.0,7.644,7.644,7.6049,7.6147,331800.0
2013-01-17 12:00:00,7.79,7.8,7.78,7.8,313400.0,7.6147,7.6244,7.6049,7.6244,313400.0
2013-01-17 12:10:00,7.8,7.8,7.79,7.8,129400.0,7.6244,7.6244,7.6147,7.6244,129400.0
2013-01-17 12:20:00,7.8,7.81,7.79,7.8,791200.0,7.6244,7.6342,7.6147,7.6244,791200.0
2013-01-17 12:30:00,7.8,7.81,7.79,7.79,363700.0,7.6244,7.6342,7.6147,7.6147,363700.0
2013-01-17 12:40:00,7.79,7.8,7.77,7.78,1222700.0,7.6147,7.6244,7.5951,7.6049,1222700.0
2013-01-17 12:50:00,7.78,7.8,7.77,7.8,575700.0,7.6049,7.6244,7.5951,7.6244,575700.0
2013-01-17 13:00:00,7.8,7.81,7.79,7.8,350500.0,7.6244,7.6342,7.6147,7.6244,350500.0
2013-01-17 13:10:00,7.8,7.81,7.79,7.81,173300.0,7.6244,7.6342,7.6147,7.6342,173300.0
2013-01-17 13:20:00,7.8,7.82,7.8,7.81,215200.0,7.6244,7.644,7.6244,7.6342,215200.0
2013-01-17 13:30:00,7.81,7.81,7.8,7.81,104000.0,7.6342,7.6342,7.6244,7.6342,104000.0
2013-01-17 13:40:00,7.81,7.82,7.8,7.81,254600.0,7.6342,7.644,7.6244,7.6342,254600.0
2013-01-17 13:50:00,7.81,7.83,7.8,7.82,659200.0,7.6342,7.6538,7.6244,7.644,659200.0
2013-01-17 14:00:00,7.82,7.82,7.78,7.78,973200.0,7.644,7.644,7.6049,7.6049,973200.0
2013-01-17 14:10:00,7.79,7.79,7.77,7.79,413800.0,7.6147,7.6147,7.5951,7.6147,413800.0
2013-01-17 14:20:00,7.79,7.79,7.78,7.78,131500.0,7.6147,7.6147,7.6049,7.6049,131500.0
2013-01-17 14:30:00,7.79,7.8,7.78,7.79,287500.0,7.6147,7.6244,7.6049,7.6147,287500.0
2013-01-17 14:40:00,7.79,7.81,7.78,7.8,781500.0,7.6147,7.6342,7.6049,7.6244,781500.0
2013-01-17 14:50:00,7.8,7.8,7.79,7.79,267100.0,7.6244,7.6244,7.6147,7.6147,267100.0
2013-01-17 15:00:00,7.79,7.8,7.78,7.79,915500.0,7.6147,7.6244,7.6049,7.6147,915500.0
2013-01-17 15:10:00,7.8,7.8,7.79,7.79,173300.0,7.6244,7.6244,7.6147,7.6147,173300.0
2013-01-17 15:20:00,7.79,7.81,7.79,7.8,624300.0,7.6147,7.6342,7.6147,7.6244,624300.0
2013-01-17 15:30:00,7.8,7.82,7.78,7.81,1895900.0,7.6244,7.644,7.6049,7.6342,1895900.0
2013-01-17 15:40:00,7.81,7.81,7.79,7.81,1266300.0,7.6342,7.6342,7.6147,7.6342,1266300.0
2013-01-17 15:50:00,7.81,7.82,7.78,7.8,2984800.0,7.6342,7.644,7.6049,7.6244,2984800.0
2013-01-18 09:30:00,7.81,7.87,7.8,7.86,2380800.0,7.6342,7.6929,7.6244,7.6831,2380800.0
2013-01-18 09:40:00,7.86,7.87,7.8,7.85,689300.0,7.6831,7.6929,7.6244,7.6733,689300.0
2013-01-18 09:50:00,7.85,7.87,7.84,7.86,413200.0,7.6733,7.6929,7.6635,7.6831,413200.0
2013-01-18 10:00:00,7.87,7.88,7.84,7.85,832200.0,7.6929,7.7026,7.6635,7.6733,832200.0
2013-01-18 10:10:00,7.84,7.89,7.83,7.88,1031100.0,7.6635,7.7124,7.6538,7.7026,1031100.0
2013-01-18 10:20:00,7.88,7.89,7.86,7.87,425100.0,7.7026,7.7124,7.6831,7.6929,425100.0
2013-01-18 10:30:00,7.87,7.9,7.86,7.89,1272900.0,7.6929,7.7222,7.6831,7.7124,1272900.0
2013-01-18 10:40:00,7.89,7.93,7.88,7.92,1535600.0,7.7124,7.7515,7.7026,7.7417,1535600.0
2013-01-18 10:50:00,7.92,7.93,7.9,7.91,736500.0,7.7417,7.7515,7.7222,7.732,736500.0
2013-01-18 11:00:00,7.91,7.92,7.9,7.9,307900.0,7.732,7.7417,7.7222,7.7222,307900.0
2013-01-18 11:10:00,7.9,7.94,7.89,7.93,771700.0,7.7222,7.7613,7.7124,7.7515,771700.0
2013-01-18 11:20:00,7.93,7.97,7.92,7.97,662500.0,7.7515,7.7906,7.7417,7.7906,662500.0
2013-01-18 11:30:00,7.97,7.99,7.94,7.95,1154700.0,7.7906,7.8102,7.7613,7.7711,1154700.0
2013-01-18 11:40:00,7.95,7.95,7.91,7.92,301500.0,7.7711,7.7711,7.732,7.7417,301500.0
2013-01-18 11:50:00,7.92,7.95,7.91,7.94,971300.0,7.7417,7.7711,7.732,7.7613,971300.0
2013-01-18 12:00:00,7.94,7.95,7.89,7.89,638900.0,7.7613,7.7711,7.7124,7.7124,638900.0
2013-01-18 12:10:00,7.89,7.9,7.87,7.88,603100.0,7.7124,7.7222,7.6929,7.7026,603100.0
2013-01-18 12:20:00,7.89,7.9,7.88,7.89,373400.0,7.7124,7.7222,7.7026,7.7124,373400.0
2013-01-18 12:30:00,7.89,7.91,7.88,7.89,392200.0,7.7124,7.732,7.7026,7.7124,392200.0
2013-01-18 12:40:00,7.9,7.9,7.88,7.88,221200.0,7.7222,7.7222,7.7026,7.7026,221200.0
2013-01-18 12:50:00,7.88,7.91,7.88,7.88,278400.0,7.7026,7.732,7.7026,7.7026,278400.0
2013-01-18 13:00:00,7.88,7.89,7.88,7.89,206000.0,7.7026,7.7124,7.7026,7.7124,206000.0
2013-01-18 13:10:00,7.89,7.9,7.86,7.88,1008800.0,7.7124,7.7222,7.6831,7.7026,1008800.0
2013-01-18 13:20:00,7.88,7.88,7.86,7.87,257800.0,7.7026,7.7026,7.6831,7.6929,257800.0
2013-01-18 13:30:00,7.86,7.87,7.84,7.84,564400.0,7.6831,7.6929,7.6635,7.6635,564400.0
2013-01-18 13:40:00,7.84,7.85,7.8,7.82,991300.0,7.6635,7.6733,7.6244,7.644,991300.0
2013-01-18 13:50:00,7.82,7.85,7.81,7.84,459800.0,7.644,7.6733,7.6342,7.6635,459800.0
2013-01-18 14:00:00,7.84,7.84,7.83,7.84,76000.0,7.6635,7.6635,7.6538,7.6635,76000.0
2013-01-18 14:10:00,7.83,7.85,7.82,7.82,341700.0,7.6538,7.6733,7.644,7.644,341700.0
2013-01-18 14:20:00,7.83,7.83,7.81,7.82,275700.0,7.6538,7.6538,7.6342,7.644,275700.0
2013-01-18 14:30:00,7.83,7.83,7.79,7.79,329000.0,7.6538,7.6538,7.6147,7.6147,329000.0
2013-01-18 14:40:00,7.8,7.81,7.79,7.8,509600.0,7.6244,7.6342,7.6147,7.6244,509600.0
2013-01-18 14:50:00,7.81,7.81,7.79,7.8,519200.0,7.6342,7.6342,7.6147,7.6244,519200.0
2013-01-18 15:00:00,7.81,7.81,7.8,7.81,283300.0,7.6342,7.6342,7.6244,7.6342,283300.0
2013-01-18 15:10:00,7.81,7.82,7.79,7.81,946500.0,7.6342,7.644,7.6147,7.6342,946500.0
2013-01-18 15:20:00,7.81,7.84,7.8,7.83,1098000.0,7.6342,7.6635,7.6244,7.6538,1098000.0
2013-01-18 15:30:00,7.83,7.86,7.82,7.86,679000.0,7.6538,7.6831,7.644,7.6831,679000.0
2013-01-18 15:40:00,7.86,7.87,7.84,7.87,1204200.0,7.6831,7.6929,7.6635,7.6929,1204200.0
2013-01-18 15:50:00,7.87,7.89,7.86,7.88,1618300.0,7.6929,7.7124,7.6831,7.7026,1618300.0
2013-01-22 09:30:00,7.84,7.93,7.82,7.88,1301600.0,7.6635,7.7515,7.644,7.7026,1301600.0
2013-01-22 09:40:00,7.88,7.88,7.84,7.86,368600.0,7.7026,7.7026,7.6635,7.6831,368600.0
2013-01-22 09:50:00,7.86,7.86,7.83,7.85,773700.0,7.6831,7.6831,7.6538,7.6733,773700.0
2013-01-22 10:00:00,7.85,7.85,7.78,7.8,1352800.0,7.6733,7.6733,7.6049,7.6244,1352800.0
2013-01-22 10:10:00,7.8,7.8,7.73,7.76,1526000.0,7.6244,7.6244,7.556,7.5853,1526000.0
2013-01-22 10:20:00,7.77,7.79,7.75,7.77,710000.0,7.5951,7.6147,7.5756,7.5951,710000.0
2013-01-22 10:30:00,7.76,7.78,7.75,7.76,687800.0,7.5853,7.6049,7.5756,7.5853,687800.0
2013-01-22 10:40:00,7.76,7.76,7.75,7.76,272200.0,7.5853,7.5853,7.5756,7.5853,272200.0
2013-01-22 10:50:00,7.75,7.76,7.71,7.73,766900.0,7.5756,7.5853,7.5365,7.556,766900.0
2013-01-22 11:00:00,7.72,7.75,7.72,7.73,469400.0,7.5462,7.5756,7.5462,7.556,469400.0
2013-01-22 11:10:00,7.74,7.74,7.73,7.73,410200.0,7.5658,7.5658,7.556,7.556,410200.0
2013-01-22 11:20:00,7.74,7.74,7.73,7.73,284100.0,7.5658,7.5658,7.556,7.556,284100.0
2013-01-22 11:30:00,7.74,7.74,7.7,7.7,415900.0,7.5658,7.5658,7.5267,7.5267,415900.0
2013-01-22 11:40:00,7.7,7.73,7.7,7.72,297600.0,7.5267,7.556,7.5267,7.5462,297600.0
2013-01-22 11:50:00,7.73,7.74,7.72,7.73,426500.0,7.556,7.5658,7.5462,7.556,426500.0
2013-01-22 12:00:00,7.73,7.73,7.71,7.72,1353000.0,7.556,7.556,7.5365,7.5462,1353000.0
2013-01-22 12:10:00,7.72,7.73,7.7,7.71,255100.0,7.5462,7.556,7.5267,7.5365,255100.0
2013-01-22 12:20:00,7.71,7.74,7.7,7.72,599000.0,7.5365,7.5658,7.5267,7.5462,599000.0
2013-01-22 12:30:00,7.71,7.73,7.7,7.72,493900.0,7.5365,7.556,7.5267,7.5462,493900.0
2013-01-22 12:40:00,7.72,7.74,7.71,7.73,346900.0,7.5462,7.5658,7.5365,7.556,346900.0
2013-01-22 12:50:00,7.72,7.73,7.71,7.72,264600.0,7.5462,7.556,7.5365,7.5462,264600.0
2013-01-22 13:00:00,7.71,7.73,7.71,7.73,253700.0,7.5365,7.556,7.5365,7.556,253700.0
2013-01-22 13:10:00,7.73,7.74,7.72,7.74,122500.0,7.556,7.5658,7.5462,7.5658,122500.0
2013-01-22 13:20:00,7.74,7.76,7.73,7.75,501400.0,7.5658,7.5853,7.556,7.5756,501400.0
2013-01-22 13:30:00,7.74,7.76,7.74,7.76,256600.0,7.5658,7.5853,7.5658,7.5853,256600.0
2013-01-22 13:40:00,7.75,7.78,7.75,7.78,166900.0,7.5756,7.6049,7.5756,7.6049,166900.0
2013-01-22 13:50:00,7.78,7.79,7.77,7.78,385300.0,7.6049,7.6147,7.5951,7.6049,385300.0
2013-01-22 14:00:00,7.78,7.79,7.77,7.79,524400.0,7.6049,7.6147,7.5951,7.6147,524400.0
2013-01-22 14:10:00,7.79,7.8,7.78,7.8,122700.0,7.6147,7.6244,7.6049,7.6244,122700.0
2013-01-22 14:20:00,7.8,7.82,7.79,7.82,396200.0,7.6244,7.644,7.6147,7.644,396200.0
2013-01-22 14:30:00,7.82,7.83,7.8,7.81,1295900.0,7.644,7.6538,7.6244,7.6342,1295900.0
2013-01-22 14:40:00,7.8,7.81,7.8,7.81,130200.0,7.6244,7.6342,7.6244,7.6342,130200.0
2013-01-22 14:50:00,7.81,7.81,7.78,7.81,608300.0,7.6342,7.6342,7.6049,7.6342,608300.0
2013-01-22 15:00:00,7.81,7.81,7.79,7.79,295700.0,7.6342,7.6342,7.6147,7.6147,295700.0
2013-01-22 15:10:00,7.79,7.8,7.77,7.78,466600.0,7.6147,7.6244,7.5951,7.6049,466600.0
2013-01-22 15:20:00,7.79,7.79,7.77,7.79,593100.0,7.6147,7.6147,7.5951,7.6147,593100.0
2013-01-22 15:30:00,7.78,7.82,7.78,7.81,766200.0,7.6049,7.644,7.6049,7.6342,766200.0
2013-01-22 15:40:00,7.81,7.82,7.8,7.8,361900.0,7.6342,7.644,7.6244,7.6244,361900.0
2013-01-22 15:50:00,7.81,7.84,7.8,7.83,1468000.0,7.6342,7.6635,7.6244,7.6538,1468000.0
2013-01-23 09:30:00,7.88,7.9,7.8,7.83,909100.0,7.7026,7.7222,7.6244,7.6538,909100.0
2013-01-23 09:40:00,7.83,7.84,7.81,7.84,510000.0,7.6538,7.6635,7.6342,7.6635,510000.0
2013-01-23 09:50:00,7.83,7.83,7.81,7.81,420300.0,7.6538,7.6538,7.6342,7.6342,420300.0
2013-01-23 10:00:00,7.82,7.84,7.8,7.81,957000.0,7.644,7.6635,7.6244,7.6342,957000.0
2013-01-23 10:10:00,7.81,7.82,7.78,7.79,425600.0,7.6342,7.644,7.6049,7.6147,425600.0
2013-01-23 10:20:00,7.79,7.79,7.74,7.77,519300.0,7.6147,7.6147,7.5658,7.5951,519300.0
2013-01-23 10:30:00,7.77,7.77,7.68,7.71,1665900.0,7.5951,7.5951,7.5071,7.5365,1665900.0
2013-01-23 10:40:00,7.7,7.72,7.7,7.71,297900.0,7.5267,7.5462,7.5267,7.5365,297900.0
2013-01-23 10:50:00,7.71,7.72,7.69,7.7,436600.0,7.5365,7.5462,7.5169,7.5267,436600.0
2013-01-23 11:00:00,7.69,7.75,7.68,7.75,950300.0,7.5169,7.5756,7.5071,7.5756,950300.0
2013-01-23 11:10:00,7.75,7.77,7.74,7.76,695500.0,7.5756,7.5951,7.5658,7.5853,695500.0
2013-01-23 11:20:00,7.75,7.76,7.73,7.74,591900.0,7.5756,7.5853,7.556,7.5658,591900.0
2013-01-23 11:30:00,7.74,7.76,7.73,7.75,434000.0,7.5658,7.5853,7.556,7.5756,434000.0
2013-01-23 11:40:00,7.76,7.76,7.75,7.76,436000.0,7.5853,7.5853,7.5756,7.5853,436000.0
2013-01-23 11:50:00,7.75,7.8,7.75,7.77,929600.0,7.5756,7.6244,7.5756,7.5951,929600.0
2013-01-23 12:00:00,7.76,7.78,7.75,7.76,580200.0,7.5853,7.6049,7.5756,7.5853,580200.0
2013-01-23 12:10:00,7.75,7.76,7.73,7.75,397100.0,7.5756,7.5853,7.556,7.5756,397100.0
2013-01-23 12:20:00,7.74,7.75,7.71,7.73,427400.0,7.5658,7.5756,7.5365,7.556,427400.0
2013-01-23 12:30:00,7.72,7.73,7.72,7.73,241400.0,7.5462,7.556,7.5462,7.556,241400.0
2013-01-23 12:40:00,7.72,7.73,7.72,7.72,116300.0,7.5462,7.556,7.5462,7.5462,116300.0
2013-01-23 12:50:00,7.72,7.74,7.71,7.74,341100.0,7.5462,7.5658,7.5365,7.5658,341100.0
2013-01-23 13:00:00,7.74,7.75,7.74,7.75,77400.0,7.5658,7.5756,7.5658,7.5756,77400.0
2013-01-23 13:10:00,7.75,7.77,7.74,7.76,212400.0,7.5756,7.5951,7.5658,7.5853,212400.0
2013-01-23 13:20:00,7.75,7.76,7.75,7.76,178300.0,7.5756,7.5853,7.5756,7.5853,178300.0
2013-01-23 13:30:00,7.75,7.77,7.73,7.75,536200.0,7.5756,7.5951,7.556,7.5756,536200.0
2013-01-23 13:40:00,7.75,7.75,7.73,7.74,384000.0,7.5756,7.5756,7.556,7.5658,384000.0
2013-01-23 13:50:00,7.73,7.74,7.72,7.74,219900.0,7.556,7.5658,7.5462,7.5658,219900.0
2013-01-23 14:00:00,7.74,7.74,7.72,7.72,1672100.0,7.5658,7.5658,7.5462,7.5462,1672100.0
2013-01-23 14:10:00,7.73,7.74,7.72,7.74,254400.0,7.556,7.5658,7.5462,7.5658,254400.0
2013-01-23 14:20:00,7.74,7.75,7.73,7.75,102200.0,7.5658,7.5756,7.556,7.5756,102200.0
2013-01-23 14:30:00,7.75,7.79,7.74,7.78,1086700.0,7.5756,7.6147,7.5658,7.6049,1086700.0
2013-01-23 14:40:00,7.78,7.8,7.77,7.79,396200.0,7.6049,7.6244,7.5951,7.6147,396200.0
2013-01-23 14:50:00,7.79,7.79,7.78,7.79,288200.0,7.6147,7.6147,7.6049,7.6147,288200.0
2013-01-23 15:00:00,7.78,7.79,7.78,7.79,101500.0,7.6049,7.6147,7.6049,7.6147,101500.0
2013-01-23 15:10:00,7.79,7.79,7.77,7.78,335500.0,7.6147,7.6147,7.5951,7.6049,335500.0
2013-01-23 15:20:00,7.78,7.78,7.76,7.77,567900.0,7.6049,7.6049,7.5853,7.5951,567900.0
2013-01-23 15:30:00,7.76,7.78,7.75,7.78,477400.0,7.5853,7.6049,7.5756,7.6049,477400.0
2013-01-23 15:40:00,7.78,7.8,7.77,7.78,1055200.0,7.6049,7.6244,7.5951,7.6049,1055200.0
2013-01-23 15:50:00,7.79,7.79,7.76,7.77,1467700.0,7.6147,7.6147,7.5853,7.5951,1467700.0
2013-01-24 09:30:00,7.72,7.8,7.7,7.8,1221500.0,7.5462,7.6244,7.5267,7.6244,1221500.0
2013-01-24 09:40:00,7.8,7.87,7.79,7.83,964000.0,7.6244,7.6929,7.6147,7.6538,964000.0
2013-01-24 09:50:00,7.83,7.84,7.81,7.82,337900.0,7.6538,7.6635,7.6342,7.644,337900.0
2013-01-24 10:00:00,7.81,7.83,7.79,7.8,509900.0,7.6342,7.6538,7.6147,7.6244,509900.0
2013-01-24 10:10:00,7.81,7.81,7.77,7.8,817200.0,7.6342,7.6342,7.5951,7.6244,817200.0
2013-01-24 10:20:00,7.8,7.8,7.79,7.8,198800.0,7.6244,7.6244,7.6147,7.6244,198800.0
2013-01-24 10:30:00,7.8,7.83,7.79,7.83,320400.0,7.6244,7.6538,7.6147,7.6538,320400.0
2013-01-24 10:40:00,7.83,7.85,7.83,7.84,586000.0,7.6538,7.6733,7.6538,7.6635,586000.0
2013-01-24 10:50:00,7.83,7.84,7.83,7.83,266200.0,7.6538,7.6635,7.6538,7.6538,266200.0
2013-01-24 11:00:00,7.83,7.84,7.83,7.83,181800.0,7.6538,7.6635,7.6538,7.6538,181800.0
2013-01-24 11:10:00,7.84,7.84,7.83,7.83,201400.0,7.6635,7.6635,7.6538,7.6538,201400.0
2013-01-24 11:20:00,7.83,7.87,7.83,7.87,721300.0,7.6538,7.6929,7.6538,7.6929,721300.0
2013-01-24 11:30:00,7.87,7.89,7.86,7.87,611500.0,7.6929,7.7124,7.6831,7.6929,611500.0
2013-01-24 11:40:00,7.87,7.88,7.84,7.85,689000.0,7.6929,7.7026,7.6635,7.6733,689000.0
2013-01-24 11:50:00,7.85,7.87,7.85,7.87,118700.0,7.6733,7.6929,7.6733,7.6929,118700.0
2013-01-24 12:00:00,7.86,7.87,7.84,7.85,388200.0,7.6831,7.6929,7.6635,7.6733,388200.0
2013-01-24 12:10:00,7.85,7.86,7.82,7.83,729500.0,7.6733,7.6831,7.644,7.6538,729500.0
2013-01-24 12:20:00,7.82,7.84,7.81,7.83,386600.0,7.644,7.6635,7.6342,7.6538,386600.0
2013-01-24 12:30:00,7.84,7.85,7.81,7.84,700400.0,7.6635,7.6733,7.6342,7.6635,700400.0
2013-01-24 12:40:00,7.83,7.84,7.83,7.84,96900.0,7.6538,7.6635,7.6538,7.6635,96900.0
2013-01-24 12:50:00,7.83,7.84,7.83,7.84,80800.0,7.6538,7.6635,7.6538,7.6635,80800.0
2013-01-24 13:00:00,7.84,7.86,7.83,7.86,403500.0,7.6635,7.6831,7.6538,7.6831,403500.0
2013-01-24 13:10:00,7.86,7.87,7.85,7.86,310100.0,7.6831,7.6929,7.6733,7.6831,310100.0
2013-01-24 13:20:00,7.86,7.88,7.85,7.86,439100.0,7.6831,7.7026,7.6733,7.6831,439100.0
2013-01-24 13:30:00,7.87,7.88,7.84,7.84,249200.0,7.6929,7.7026,7.6635,7.6635,249200.0
2013-01-24 13:40:00,7.84,7.84,7.79,7.8,312000.0,7.6635,7.6635,7.6147,7.6244,312000.0
2013-01-24 13:50:00,7.81,7.82,7.8,7.81,228300.0,7.6342,7.644,7.6244,7.6342,228300.0
2013-01-24 14:00:00,7.82,7.82,7.78,7.81,407700.0,7.644,7.644,7.6049,7.6342,407700.0
2013-01-24 14:10:00,7.81,7.81,7.8,7.81,81700.0,7.6342,7.6342,7.6244,7.6342,81700.0
2013-01-24 14:20:00,7.81,7.81,7.8,7.81,172900.0,7.6342,7.6342,7.6244,7.6342,172900.0
2013-01-24 14:30:00,7.81,7.81,7.79,7.81,163100.0,7.6342,7.6342,7.6147,7.6342,163100.0
2013-01-24 14:40:00,7.81,7.82,7.8,7.81,391800.0,7.6342,7.644,7.6244,7.6342,391800.0
2013-01-24 14:50:00,7.81,7.83,7.8,7.83,267800.0,7.6342,7.6538,7.6244,7.6538,267800.0
2013-01-24 15:00:00,7.83,7.84,7.82,7.83,403600.0,7.6538,7.6635,7.644,7.6538,403600.0
2013-01-24 15:10:00,7.83,7.85,7.83,7.85,243700.0,7.6538,7.6733,7.6538,7.6733,243700.0
2013-01-24 15:20:00,7.85,7.85,7.84,7.85,292500.0,7.6733,7.6733,7.6635,7.6733,292500.0
2013-01-24 15:30:00,7.85,7.87,7.85,7.86,700400.0,7.6733,7.6929,7.6733,7.6831,700400.0
2013-01-24 15:40:00,7.86,7.86,7.84,7.84,563000.0,7.6831,7.6831,7.6635,7.6635,563000.0
2013-01-24 15:50:00,7.85,7.86,7.81,7.82,1407600.0,7.6733,7.6831,7.6342,7.644,1407600.0
2013-01-25 09:30:00,7.89,7.97,7.88,7.94,867100.0,7.7124,7.7906,7.7026,7.7613,867100.0
2013-01-25 09:40:00,7.95,8.0,7.94,7.97,1284500.0,7.7711,7.8199,7.7613,7.7906,1284500.0
2013-01-25 09:50:00,7.97,8.04,7.97,8.02,2864200.0,7.7906,7.859,7.7906,7.8395,2864200.0
2013-01-25 10:00:00,8.02,8.05,8.01,8.04,1123300.0,7.8395,7.8688,7.8297,7.859,1123300.0
2013-01-25 10:10:00,8.05,8.08,8.03,8.05,1490800.0,7.8688,7.8981,7.8493,7.8688,1490800.0
2013-01-25 10:20:00,8.06,8.06,8.02,8.02,768300.0,7.8786,7.8786,7.8395,7.8395,768300.0
2013-01-25 10:30:00,8.02,8.03,8.0,8.0,3038000.0,7.8395,7.8493,7.8199,7.8199,3038000.0
2013-01-25 10:40:00,8.0,8.02,7.98,8.02,1561600.0,7.8199,7.8395,7.8004,7.8395,1561600.0
2013-01-25 10:50:00,8.01,8.02,7.99,8.0,1150500.0,7.8297,7.8395,7.8102,7.8199,1150500.0
2013-01-25 11:00:00,8.0,8.01,7.98,7.99,538600.0,7.8199,7.8297,7.8004,7.8102,538600.0
2013-01-25 11:10:00,7.99,8.0,7.98,7.99,484800.0,7.8102,7.8199,7.8004,7.8102,484800.0
2013-01-25 11:20:00,8.0,8.0,7.98,7.99,270500.0,7.8199,7.8199,7.8004,7.8102,270500.0
2013-01-25 11:30:00,7.98,8.0,7.95,7.97,1474500.0,7.8004,7.8199,7.7711,7.7906,1474500.0
2013-01-25 11:40:00,7.97,7.98,7.92,7.95,667200.0,7.7906,7.8004,7.7417,7.7711,667200.0
2013-01-25 11:50:00,7.95,7.95,7.91,7.92,365800.0,7.7711,7.7711,7.732,7.7417,365800.0
2013-01-25 12:00:00,7.92,7.97,7.92,7.94,439900.0,7.7417,7.7906,7.7417,7.7613,439900.0
2013-01-25 12:10:00,7.95,7.96,7.93,7.96,272500.0,7.7711,7.7808,7.7515,7.7808,272500.0
2013-01-25 12:20:00,7.96,7.96,7.92,7.92,334200.0,7.7808,7.7808,7.7417,7.7417,334200.0
2013-01-25 12:30:00,7.92,7.94,7.9,7.93,444700.0,7.7417,7.7613,7.7222,7.7515,444700.0
2013-01-25 12:40:00,7.94,7.95,7.92,7.93,311600.0,7.7613,7.7711,7.7417,7.7515,311600.0
2013-01-25 12:50:00,7.93,7.94,7.92,7.93,200500.0,7.7515,7.7613,7.7417,7.7515,200500.0
2013-01-25 13:00:00,7.93,7.93,7.92,7.93,89300.0,7.7515,7.7515,7.7417,7.7515,89300.0
2013-01-25 13:10:00,7.92,7.93,7.92,7.93,47500.0,7.7417,7.7515,7.7417,7.7515,47500.0
2013-01-25 13:20:00,7.93,7.93,7.9,7.91,540600.0,7.7515,7.7515,7.7222,7.732,540600.0
2013-01-25 13:30:00,7.91,7.92,7.9,7.91,122800.0,7.732,7.7417,7.7222,7.732,122800.0
2013-01-25 13:40:00,7.91,7.93,7.9,7.91,267700.0,7.732,7.7515,7.7222,7.732,267700.0
2013-01-25 13:50:00,7.91,7.91,7.87,7.87,353000.0,7.732,7.732,7.6929,7.6929,353000.0
2013-01-25 14:00:00,7.88,7.89,7.86,7.89,789200.0,7.7026,7.7124,7.6831,7.7124,789200.0
2013-01-25 14:10:00,7.89,7.9,7.85,7.86,584400.0,7.7124,7.7222,7.6733,7.6831,584400.0
2013-01-25 14:20:00,7.85,7.87,7.85,7.86,328800.0,7.6733,7.6929,7.6733,7.6831,328800.0
2013-01-25 14:30:00,7.86,7.88,7.85,7.88,359600.0,7.6831,7.7026,7.6733,7.7026,359600.0
2013-01-25 14:40:00,7.88,7.89,7.87,7.88,381500.0,7.7026,7.7124,7.6929,7.7026,381500.0
2013-01-25 14:50:00,7.88,7.89,7.86,7.88,641400.0,7.7026,7.7124,7.6831,7.7026,641400.0
2013-01-25 15:00:00,7.88,7.89,7.84,7.87,1031900.0,7.7026,7.7124,7.6635,7.6929,1031900.0
2013-01-25 15:10:00,7.87,7.87,7.85,7.86,265900.0,7.6929,7.6929,7.6733,7.6831,265900.0
2013-01-25 15:20:00,7.87,7.87,7.86,7.86,120900.0,7.6929,7.6929,7.6831,7.6831,120900.0
2013-01-25 15:30:00,7.86,7.88,7.85,7.88,623700.0,7.6831,7.7026,7.6733,7.7026,623700.0
2013-01-25 15:40:00,7.87,7.88,7.83,7.85,874300.0,7.6929,7.7026,7.6538,7.6733,874300.0
2013-01-25 15:50:00,7.85,7.88,7.84,7.88,1476300.0,7.6733,7.7026,7.6635,7.7026,1476300.0
2013-01-28 09:30:00,7.89,7.99,7.89,7.94,952500.0,7.7124,7.8102,7.7124,7.7613,952500.0
2013-01-28 09:40:00,7.93,7.97,7.93,7.94,536100.0,7.7515,7.7906,7.7515,7.7613,536100.0
2013-01-28 09:50:00,7.94,7.94,7.89,7.9,496700.0,7.7613,7.7613,7.7124,7.7222,496700.0
2013-01-28 10:00:00,7.9,7.94,7.86,7.86,898900.0,7.7222,7.7613,7.6831,7.6831,898900.0
2013-01-28 10:10:00,7.86,7.87,7.81,7.83,840100.0,7.6831,7.6929,7.6342,7.6538,840100.0
2013-01-28 10:20:00,7.83,7.88,7.82,7.84,1062500.0,7.6538,7.7026,7.644,7.6635,1062500.0
2013-01-28 10:30:00,7.85,7.85,7.84,7.84,131400.0,7.6733,7.6733,7.6635,7.6635,131400.0
2013-01-28 10:40:00,7.84,7.86,7.81,7.83,578800.0,7.6635,7.6831,7.6342,7.6538,578800.0
2013-01-28 10:50:00,7.83,7.85,7.82,7.83,445600.0,7.6538,7.6733,7.644,7.6538,445600.0
2013-01-28 11:00:00,7.84,7.85,7.82,7.83,366600.0,7.6635,7.6733,7.644,7.6538,366600.0
2013-01-28 11:10:00,7.83,7.83,7.78,7.79,625000.0,7.6538,7.6538,7.6049,7.6147,625000.0
2013-01-28 11:20:00,7.8,7.82,7.79,7.82,771400.0,7.6244,7.644,7.6147,7.644,771400.0
2013-01-28 11:30:00,7.82,7.84,7.82,7.83,269600.0,7.644,7.6635,7.644,7.6538,269600.0
2013-01-28 11:40:00,7.83,7.86,7.82,7.86,266100.0,7.6538,7.6831,7.644,7.6831,266100.0
2013-01-28 11:50:00,7.85,7.86,7.85,7.86,83400.0,7.6733,7.6831,7.6733,7.6831,83400.0
2013-01-28 12:00:00,7.86,7.86,7.82,7.83,488600.0,7.6831,7.6831,7.644,7.6538,488600.0
2013-01-28 12:10:00,7.83,7.84,7.82,7.83,163000.0,7.6538,7.6635,7.644,7.6538,163000.0
2013-01-28 12:20:00,7.83,7.83,7.8,7.81,285900.0,7.6538,7.6538,7.6244,7.6342,285900.0
2013-01-28 12:30:00,7.82,7.83,7.81,7.82,94500.0,7.644,7.6538,7.6342,7.644,94500.0
2013-01-28 12:40:00,7.83,7.84,7.82,7.83,254300.0,7.6538,7.6635,7.644,7.6538,254300.0
2013-01-28 12:50:00,7.82,7.83,7.8,7.83,355700.0,7.644,7.6538,7.6244,7.6538,355700.0
2013-01-28 13:00:00,7.83,7.83,7.81,7.82,194700.0,7.6538,7.6538,7.6342,7.644,194700.0
2013-01-28 13:10:00,7.82,7.83,7.81,7.82,145400.0,7.644,7.6538,7.6342,7.644,145400.0
2013-01-28 13:20:00,7.82,7.83,7.81,7.83,120900.0,7.644,7.6538,7.6342,7.6538,120900.0
2013-01-28 13:30:00,7.83,7.84,7.82,7.82,311800.0,7.6538,7.6635,7.644,7.644,311800.0
2013-01-28 13:40:00,7.83,7.84,7.82,7.83,211500.0,7.6538,7.6635,7.644,7.6538,211500.0
2013-01-28 13:50:00,7.84,7.86,7.83,7.86,308500.0,7.6635,7.6831,7.6538,7.6831,308500.0
2013-01-28 14:00:00,7.86,7.86,7.84,7.86,238600.0,7.6831,7.6831,7.6635,7.6831,238600.0
2013-01-28 14:10:00,7.86,7.87,7.84,7.84,353500.0,7.6831,7.6929,7.6635,7.6635,353500.0
2013-01-28 14:20:00,7.85,7.86,7.82,7.84,1056700.0,7.6733,7.6831,7.644,7.6635,1056700.0
2013-01-28 14:30:00,7.85,7.86,7.81,7.82,1285300.0,7.6733,7.6831,7.6342,7.644,1285300.0
2013-01-28 14:40:00,7.82,7.83,7.81,7.83,527400.0,7.644,7.6538,7.6342,7.6538,527400.0
2013-01-28 14:50:00,7.83,7.84,7.82,7.83,733200.0,7.6538,7.6635,7.644,7.6538,733200.0
2013-01-28 15:00:00,7.83,7.84,7.82,7.83,283800.0,7.6538,7.6635,7.644,7.6538,283800.0
2013-01-28 15:10:00,7.83,7.85,7.82,7.84,419900.0,7.6538,7.6733,7.644,7.6635,419900.0
2013-01-28 15:20:00,7.83,7.84,7.81,7.83,499400.0,7.6538,7.6635,7.6342,7.6538,499400.0
2013-01-28 15:30:00,7.83,7.84,7.82,7.84,407900.0,7.6538,7.6635,7.644,7.6635,407900.0
2013-01-28 15:40:00,7.83,7.85,7.83,7.85,582300.0,7.6538,7.6733,7.6538,7.6733,582300.0
2013-01-28 15:50:00,7.85,7.85,7.82,7.83,978800.0,7.6733,7.6733,7.644,7.6538,978800.0
2013-01-29 09:30:00,7.86,7.86,7.7,7.72,1152900.0,7.6831,7.6831,7.5267,7.5462,1152900.0
2013-01-29 09:40:00,7.73,7.78,7.72,7.76,1921400.0,7.556,7.6049,7.5462,7.5853,1921400.0
2013-01-29 09:50:00,7.75,7.79,7.75,7.76,1304400.0,7.5756,7.6147,7.5756,7.5853,1304400.0
2013-01-29 10:00:00,7.76,7.76,7.7,7.71,846600.0,7.5853,7.5853,7.5267,7.5365,846600.0
2013-01-29 10:10:00,7.71,7.71,7.66,7.69,1262800.0,7.5365,7.5365,7.4876,7.5169,1262800.0
2013-01-29 10:20:00,7.69,7.71,7.68,7.68,548100.0,7.5169,7.5365,7.5071,7.5071,548100.0
2013-01-29 10:30:00,7.69,7.71,7.66,7.67,586400.0,7.5169,7.5365,7.4876,7.4974,586400.0
2013-01-29 10:40:00,7.67,7.71,7.66,7.66,844600.0,7.4974,7.5365,7.4876,7.4876,844600.0
2013-01-29 10:50:00,7.66,7.68,7.66,7.67,603900.0,7.4876,7.5071,7.4876,7.4974,603900.0
2013-01-29 11:00:00,7.67,7.69,7.66,7.67,622000.0,7.4974,7.5169,7.4876,7.4974,622000.0
2013-01-29 11:10:00,7.66,7.7,7.64,7.7,1020100.0,7.4876,7.5267,7.468,7.5267,1020100.0
2013-01-29 11:20:00,7.7,7.72,7.67,7.68,1650800.0,7.5267,7.5462,7.4974,7.5071,1650800.0
2013-01-29 11:30:00,7.68,7.69,7.67,7.68,486500.0,7.5071,7.5169,7.4974,7.5071,486500.0
2013-01-29 11:40:00,7.68,7.69,7.67,7.68,108600.0,7.5071,7.5169,7.4974,7.5071,108600.0
2013-01-29 11:50:00,7.68,7.69,7.67,7.68,415300.0,7.5071,7.5169,7.4974,7.5071,415300.0
2013-01-29 12:00:00,7.67,7.68,7.65,7.67,762400.0,7.4974,7.5071,7.4778,7.4974,762400.0
2013-01-29 12:10:00,7.67,7.68,7.64,7.66,282300.0,7.4974,7.5071,7.468,7.4876,282300.0
2013-01-29 12:20:00,7.66,7.67,7.65,7.66,467600.0,7.4876,7.4974,7.4778,7.4876,467600.0
2013-01-29 12:30:00,7.67,7.67,7.65,7.65,294400.0,7.4974,7.4974,7.4778,7.4778,294400.0
2013-01-29 12:40:00,7.66,7.67,7.64,7.65,554300.0,7.4876,7.4974,7.468,7.4778,554300.0
2013-01-29 12:50:00,7.65,7.66,7.64,7.65,141300.0,7.4778,7.4876,7.468,7.4778,141300.0
2013-01-29 13:00:00,7.66,7.66,7.62,7.64,841900.0,7.4876,7.4876,7.4485,7.468,841900.0
2013-01-29 13:10:00,7.65,7.65,7.59,7.62,1301400.0,7.4778,7.4778,7.4192,7.4485,1301400.0
2013-01-29 13:20:00,7.62,7.63,7.6,7.62,728400.0,7.4485,7.4583,7.4289,7.4485,728400.0
2013-01-29 13:30:00,7.61,7.64,7.61,7.64,884300.0,7.4387,7.468,7.4387,7.468,884300.0
2013-01-29 13:40:00,7.63,7.65,7.6,7.6,979600.0,7.4583,7.4778,7.4289,7.4289,979600.0
2013-01-29 13:50:00,7.6,7.63,7.6,7.62,273400.0,7.4289,7.4583,7.4289,7.4485,273400.0
2013-01-29 14:00:00,7.62,7.64,7.61,7.64,378500.0,7.4485,7.468,7.4387,7.468,378500.0
2013-01-29 14:10:00,7.64,7.64,7.59,7.61,691900.0,7.468,7.468,7.4192,7.4387,691900.0
2013-01-29 14:20:00,7.6,7.61,7.58,7.61,371900.0,7.4289,7.4387,7.4094,7.4387,371900.0
2013-01-29 14:30:00,7.61,7.63,7.6,7.62,1655700.0,7.4387,7.4583,7.4289,7.4485,1655700.0
2013-01-29 14:40:00,7.62,7.62,7.56,7.57,1189500.0,7.4485,7.4485,7.3898,7.3996,1189500.0
2013-01-29 14:50:00,7.57,7.57,7.54,7.56,2071200.0,7.3996,7.3996,7.3703,7.3898,2071200.0
2013-01-29 15:00:00,7.56,7.58,7.55,7.57,657400.0,7.3898,7.4094,7.3801,7.3996,657400.0
2013-01-29 15:10:00,7.57,7.59,7.55,7.57,1246700.0,7.3996,7.4192,7.3801,7.3996,1246700.0
2013-01-29 15:20:00,7.57,7.59,7.57,7.59,840900.0,7.3996,7.4192,7.3996,7.4192,840900.0
2013-01-29 15:30:00,7.59,7.59,7.58,7.58,438900.0,7.4192,7.4192,7.4094,7.4094,438900.0
2013-01-29 15:40:00,7.58,7.6,7.57,7.6,1144100.0,7.4094,7.4289,7.3996,7.4289,1144100.0
2013-01-29 15:50:00,7.6,7.6,7.57,7.57,1447600.0,7.4289,7.4289,7.3996,7.3996,1447600.0
2013-01-30 09:30:00,7.58,7.73,7.58,7.7,1312100.0,7.4094,7.556,7.4094,7.5267,1312100.0
2013-01-30 09:40:00,7.7,7.72,7.68,7.72,838300.0,7.5267,7.5462,7.5071,7.5462,838300.0
2013-01-30 09:50:00,7.72,7.72,7.68,7.68,670100.0,7.5462,7.5462,7.5071,7.5071,670100.0
2013-01-30 10:00:00,7.69,7.7,7.66,7.68,358000.0,7.5169,7.5267,7.4876,7.5071,358000.0
2013-01-30 10:10:00,7.68,7.69,7.64,7.66,676100.0,7.5071,7.5169,7.468,7.4876,676100.0
2013-01-30 10:20:00,7.67,7.67,7.62,7.63,1322600.0,7.4974,7.4974,7.4485,7.4583,1322600.0
2013-01-30 10:30:00,7.63,7.64,7.62,7.63,341400.0,7.4583,7.468,7.4485,7.4583,341400.0
2013-01-30 10:40:00,7.63,7.65,7.61,7.65,454700.0,7.4583,7.4778,7.4387,7.4778,454700.0
2013-01-30 10:50:00,7.65,7.65,7.63,7.63,301000.0,7.4778,7.4778,7.4583,7.4583,301000.0
2013-01-30 11:00:00,7.63,7.66,7.63,7.65,275300.0,7.4583,7.4876,7.4583,7.4778,275300.0
2013-01-30 11:10:00,7.65,7.65,7.6,7.63,528000.0,7.4778,7.4778,7.4289,7.4583,528000.0
2013-01-30 11:20:00,7.62,7.63,7.62,7.63,259300.0,7.4485,7.4583,7.4485,7.4583,259300.0
2013-01-30 11:30:00,7.62,7.67,7.62,7.67,302200.0,7.4485,7.4974,7.4485,7.4974,302200.0
2013-01-30 11:40:00,7.67,7.67,7.62,7.62,465200.0,7.4974,7.4974,7.4485,7.4485,465200.0
2013-01-30 11:50:00,7.63,7.63,7.58,7.59,564900.0,7.4583,7.4583,7.4094,7.4192,564900.0
2013-01-30 12:00:00,7.59,7.61,7.57,7.61,323700.0,7.4192,7.4387,7.3996,7.4387,323700.0
2013-01-30 12:10:00,7.61,7.63,7.58,7.59,669300.0,7.4387,7.4583,7.4094,7.4192,669300.0
2013-01-30 12:20:00,7.6,7.61,7.57,7.57,406900.0,7.4289,7.4387,7.3996,7.3996,406900.0
2013-01-30 12:30:00,7.58,7.58,7.55,7.57,462800.0,7.4094,7.4094,7.3801,7.3996,462800.0
2013-01-30 12:40:00,7.58,7.63,7.58,7.63,664700.0,7.4094,7.4583,7.4094,7.4583,664700.0
2013-01-30 12:50:00,7.63,7.65,7.62,7.65,279500.0,7.4583,7.4778,7.4485,7.4778,279500.0
2013-01-30 13:00:00,7.65,7.65,7.64,7.65,193800.0,7.4778,7.4778,7.468,7.4778,193800.0
2013-01-30 13:10:00,7.64,7.65,7.62,7.63,337200.0,7.468,7.4778,7.4485,7.4583,337200.0
2013-01-30 13:20:00,7.64,7.67,7.63,7.67,401300.0,7.468,7.4974,7.4583,7.4974,401300.0
2013-01-30 13:30:00,7.66,7.67,7.64,7.67,467100.0,7.4876,7.4974,7.468,7.4974,467100.0
2013-01-30 13:40:00,7.67,7.67,7.64,7.64,484900.0,7.4974,7.4974,7.468,7.468,484900.0
2013-01-30 13:50:00,7.65,7.66,7.64,7.65,369700.0,7.4778,7.4876,7.468,7.4778,369700.0
2013-01-30 14:00:00,7.65,7.67,7.64,7.65,366700.0,7.4778,7.4974,7.468,7.4778,366700.0
2013-01-30 14:10:00,7.66,7.68,7.63,7.66,496200.0,7.4876,7.5071,7.4583,7.4876,496200.0
2013-01-30 14:20:00,7.67,7.67,7.65,7.66,413600.0,7.4974,7.4974,7.4778,7.4876,413600.0
2013-01-30 14:30:00,7.66,7.68,7.66,7.66,217500.0,7.4876,7.5071,7.4876,7.4876,217500.0
2013-01-30 14:40:00,7.67,7.69,7.66,7.66,362800.0,7.4974,7.5169,7.4876,7.4876,362800.0
2013-01-30 14:50:00,7.66,7.69,7.66,7.69,297500.0,7.4876,7.5169,7.4876,7.5169,297500.0
2013-01-30 15:00:00,7.69,7.7,7.67,7.67,497500.0,7.5169,7.5267,7.4974,7.4974,497500.0
2013-01-30 15:10:00,7.68,7.68,7.63,7.64,584800.0,7.5071,7.5071,7.4583,7.468,584800.0
2013-01-30 15:20:00,7.64,7.66,7.62,7.64,684300.0,7.468,7.4876,7.4485,7.468,684300.0
2013-01-30 15:30:00,7.64,7.65,7.61,7.63,575700.0,7.468,7.4778,7.4387,7.4583,575700.0
2013-01-30 15:40:00,7.63,7.64,7.61,7.63,488400.0,7.4583,7.468,7.4387,7.4583,488400.0
2013-01-30 15:50:00,7.63,7.65,7.62,7.65,1053800.0,7.4583,7.4778,7.4485,7.4778,1053800.0
2013-01-31 09:30:00,7.64,7.67,7.58,7.67,435900.0,7.468,7.4974,7.4094,7.4974,435900.0
2013-01-31 09:40:00,7.67,7.7,7.65,7.69,606400.0,7.4974,7.5267,7.4778,7.5169,606400.0
2013-01-31 09:50:00,7.68,7.69,7.65,7.66,363300.0,7.5071,7.5169,7.4778,7.4876,363300.0
2013-01-31 10:00:00,7.65,7.67,7.64,7.64,358200.0,7.4778,7.4974,7.468,7.468,358200.0
2013-01-31 10:10:00,7.64,7.66,7.61,7.61,639200.0,7.468,7.4876,7.4387,7.4387,639200.0
2013-01-31 10:20:00,7.61,7.62,7.57,7.59,408500.0,7.4387,7.4485,7.3996,7.4192,408500.0
2013-01-31 10:30:00,7.59,7.63,7.56,7.62,694600.0,7.4192,7.4583,7.3898,7.4485,694600.0
2013-01-31 10:40:00,7.61,7.64,7.6,7.63,642200.0,7.4387,7.468,7.4289,7.4583,642200.0
2013-01-31 10:50:00,7.63,7.63,7.6,7.61,324500.0,7.4583,7.4583,7.4289,7.4387,324500.0
2013-01-31 11:00:00,7.6,7.61,7.58,7.59,620500.0,7.4289,7.4387,7.4094,7.4192,620500.0
2013-01-31 11:10:00,7.6,7.61,7.57,7.61,495700.0,7.4289,7.4387,7.3996,7.4387,495700.0
2013-01-31 11:20:00,7.61,7.61,7.6,7.6,231700.0,7.4387,7.4387,7.4289,7.4289,231700.0
2013-01-31 11:30:00,7.6,7.6,7.56,7.56,723700.0,7.4289,7.4289,7.3898,7.3898,723700.0
2013-01-31 11:40:00,7.56,7.58,7.54,7.58,899500.0,7.3898,7.4094,7.3703,7.4094,899500.0
2013-01-31 11:50:00,7.58,7.58,7.56,7.58,458300.0,7.4094,7.4094,7.3898,7.4094,458300.0
2013-01-31 12:00:00,7.58,7.6,7.57,7.58,465300.0,7.4094,7.4289,7.3996,7.4094,465300.0
2013-01-31 12:10:00,7.59,7.65,7.58,7.64,799100.0,7.4192,7.4778,7.4094,7.468,799100.0
2013-01-31 12:20:00,7.63,7.64,7.61,7.63,151600.0,7.4583,7.468,7.4387,7.4583,151600.0
2013-01-31 12:30:00,7.62,7.63,7.61,7.63,157100.0,7.4485,7.4583,7.4387,7.4583,157100.0
2013-01-31 12:40:00,7.63,7.65,7.62,7.65,135400.0,7.4583,7.4778,7.4485,7.4778,135400.0
2013-01-31 12:50:00,7.65,7.69,7.64,7.68,370000.0,7.4778,7.5169,7.468,7.5071,370000.0
2013-01-31 13:00:00,7.68,7.68,7.65,7.67,379000.0,7.5071,7.5071,7.4778,7.4974,379000.0
2013-01-31 13:10:00,7.66,7.67,7.61,7.63,1146300.0,7.4876,7.4974,7.4387,7.4583,1146300.0
2013-01-31 13:20:00,7.62,7.63,7.62,7.63,162900.0,7.4485,7.4583,7.4485,7.4583,162900.0
2013-01-31 13:30:00,7.63,7.65,7.62,7.62,415600.0,7.4583,7.4778,7.4485,7.4485,415600.0
2013-01-31 13:40:00,7.62,7.63,7.62,7.62,75300.0,7.4485,7.4583,7.4485,7.4485,75300.0
2013-01-31 13:50:00,7.63,7.63,7.62,7.63,67500.0,7.4583,7.4583,7.4485,7.4583,67500.0
2013-01-31 14:00:00,7.62,7.63,7.59,7.6,1408300.0,7.4485,7.4583,7.4192,7.4289,1408300.0
2013-01-31 14:10:00,7.6,7.61,7.59,7.6,198200.0,7.4289,7.4387,7.4192,7.4289,198200.0
2013-01-31 14:20:00,7.6,7.6,7.58,7.58,377700.0,7.4289,7.4289,7.4094,7.4094,377700.0
2013-01-31 14:30:00,7.58,7.6,7.56,7.57,1191300.0,7.4094,7.4289,7.3898,7.3996,1191300.0
2013-01-31 14:40:00,7.57,7.58,7.56,7.58,409600.0,7.3996,7.4094,7.3898,7.4094,409600.0
2013-01-31 14:50:00,7.58,7.58,7.56,7.57,693800.0,7.4094,7.4094,7.3898,7.3996,693800.0
2013-01-31 15:00:00,7.57,7.59,7.56,7.59,830700.0,7.3996,7.4192,7.3898,7.4192,830700.0
2013-01-31 15:10:00,7.59,7.61,7.58,7.61,923200.0,7.4192,7.4387,7.4094,7.4387,923200.0
2013-01-31 15:20:00,7.61,7.61,7.59,7.59,1079700.0,7.4387,7.4387,7.4192,7.4192,1079700.0
2013-01-31 15:30:00,7.59,7.61,7.58,7.58,1236400.0,7.4192,7.4387,7.4094,7.4094,1236400.0
2013-01-31 15:40:00,7.59,7.59,7.55,7.57,1038200.0,7.4192,7.4192,7.3801,7.3996,1038200.0
2013-01-31 15:50:00,7.58,7.58,7.55,7.56,1532000.0,7.4094,7.4094,7.3801,7.3898,1532000.0
2013-02-01 09:30:00,7.65,7.72,7.65,7.7,617000.0,7.4778,7.5462,7.4778,7.5267,617000.0
2013-02-01 09:40:00,7.7,7.71,7.68,7.69,638300.0,7.5267,7.5365,7.5071,7.5169,638300.0
2013-02-01 09:50:00,7.7,7.7,7.65,7.67,787600.0,7.5267,7.5267,7.4778,7.4974,787600.0
2013-02-01 10:00:00,7.67,7.7,7.67,7.68,593300.0,7.4974,7.5267,7.4974,7.5071,593300.0
2013-02-01 10:10:00,7.69,7.7,7.68,7.68,443900.0,7.5169,7.5267,7.5071,7.5071,443900.0
2013-02-01 10:20:00,7.68,7.69,7.65,7.65,507400.0,7.5071,7.5169,7.4778,7.4778,507400.0
2013-02-01 10:30:00,7.65,7.68,7.65,7.66,274400.0,7.4778,7.5071,7.4778,7.4876,274400.0
2013-02-01 10:40:00,7.66,7.7,7.66,7.69,551300.0,7.4876,7.5267,7.4876,7.5169,551300.0
2013-02-01 10:50:00,7.69,7.7,7.66,7.7,249100.0,7.5169,7.5267,7.4876,7.5267,249100.0
2013-02-01 11:00:00,7.7,7.7,7.69,7.69,93700.0,7.5267,7.5267,7.5169,7.5169,93700.0
2013-02-01 11:10:00,7.69,7.7,7.68,7.68,133600.0,7.5169,7.5267,7.5071,7.5071,133600.0
2013-02-01 11:20:00,7.68,7.69,7.67,7.68,308200.0,7.5071,7.5169,7.4974,7.5071,308200.0
2013-02-01 11:30:00,7.68,7.7,7.68,7.7,241100.0,7.5071,7.5267,7.5071,7.5267,241100.0
2013-02-01 11:40:00,7.7,7.73,7.69,7.7,523200.0,7.5267,7.556,7.5169,7.5267,523200.0
2013-02-01 11:50:00,7.7,7.71,7.69,7.7,118500.0,7.5267,7.5365,7.5169,7.5267,118500.0
2013-02-01 12:00:00,7.7,7.71,7.7,7.71,87100.0,7.5267,7.5365,7.5267,7.5365,87100.0
2013-02-01 12:10:00,7.71,7.71,7.68,7.68,309200.0,7.5365,7.5365,7.5071,7.5071,309200.0
2013-02-01 12:20:00,7.68,7.71,7.68,7.7,340900.0,7.5071,7.5365,7.5071,7.5267,340900.0
2013-02-01 12:30:00,7.7,7.71,7.69,7.7,252100.0,7.5267,7.5365,7.5169,7.5267,252100.0
2013-02-01 12:40:00,7.69,7.7,7.68,7.69,355500.0,7.5169,7.5267,7.5071,7.5169,355500.0
2013-02-01 12:50:00,7.69,7.71,7.68,7.71,111100.0,7.5169,7.5365,7.5071,7.5365,111100.0
2013-02-01 13:00:00,7.71,7.71,7.68,7.7,306700.0,7.5365,7.5365,7.5071,7.5267,306700.0
2013-02-01 13:10:00,7.69,7.71,7.69,7.71,177000.0,7.5169,7.5365,7.5169,7.5365,177000.0
2013-02-01 13:20:00,7.71,7.71,7.69,7.7,218200.0,7.5365,7.5365,7.5169,7.5267,218200.0
2013-02-01 13:30:00,7.69,7.74,7.69,7.71,717800.0,7.5169,7.5658,7.5169,7.5365,717800.0
2013-02-01 13:40:00,7.71,7.74,7.71,7.74,229100.0,7.5365,7.5658,7.5365,7.5658,229100.0
2013-02-01 13:50:00,7.73,7.78,7.73,7.76,898200.0,7.556,7.6049,7.556,7.5853,898200.0
2013-02-01 14:00:00,7.75,7.76,7.74,7.75,436500.0,7.5756,7.5853,7.5658,7.5756,436500.0
2013-02-01 14:10:00,7.76,7.77,7.75,7.77,417200.0,7.5853,7.5951,7.5756,7.5951,417200.0
2013-02-01 14:20:00,7.77,7.8,7.76,7.8,982800.0,7.5951,7.6244,7.5853,7.6244,982800.0
2013-02-01 14:30:00,7.79,7.83,7.79,7.8,473500.0,7.6147,7.6538,7.6147,7.6244,473500.0
2013-02-01 14:40:00,7.81,7.83,7.79,7.83,629000.0,7.6342,7.6538,7.6147,7.6538,629000.0
2013-02-01 14:50:00,7.83,7.84,7.81,7.82,684000.0,7.6538,7.6635,7.6342,7.644,684000.0
2013-02-01 15:00:00,7.82,7.82,7.8,7.81,415100.0,7.644,7.644,7.6244,7.6342,415100.0
2013-02-01 15:10:00,7.81,7.81,7.8,7.81,172200.0,7.6342,7.6342,7.6244,7.6342,172200.0
2013-02-01 15:20:00,7.8,7.81,7.8,7.8,370300.0,7.6244,7.6342,7.6244,7.6244,370300.0
2013-02-01 15:30:00,7.8,7.81,7.8,7.81,274100.0,7.6244,7.6342,7.6244,7.6342,274100.0
2013-02-01 15:40:00,7.81,7.84,7.8,7.84,1012100.0,7.6342,7.6635,7.6244,7.6635,1012100.0
2013-02-01 15:50:00,7.84,7.84,7.82,7.82,1444900.0,7.6635,7.6635,7.644,7.644,1444900.0
2013-02-04 09:30:00,7.81,7.89,7.8,7.88,655100.0,7.6342,7.7124,7.6244,7.7026,655100.0
2013-02-04 09:40:00,7.89,7.97,7.89,7.93,1515600.0,7.7124,7.7906,7.7124,7.7515,1515600.0
2013-02-04 09:50:00,7.92,7.96,7.91,7.95,1498700.0,7.7417,7.7808,7.732,7.7711,1498700.0
2013-02-04 10:00:00,7.96,7.96,7.94,7.96,956000.0,7.7808,7.7808,7.7613,7.7808,956000.0
2013-02-04 10:10:00,7.96,7.96,7.95,7.96,207000.0,7.7808,7.7808,7.7711,7.7808,207000.0
2013-02-04 10:20:00,7.95,7.99,7.95,7.98,1037300.0,7.7711,7.8102,7.7711,7.8004,1037300.0
2013-02-04 10:30:00,7.97,7.99,7.97,7.99,699600.0,7.7906,7.8102,7.7906,7.8102,699600.0
2013-02-04 10:40:00,7.99,8.01,7.98,7.99,2257800.0,7.8102,7.8297,7.8004,7.8102,2257800.0
2013-02-04 10:50:00,7.99,8.0,7.96,7.96,1550400.0,7.8102,7.8199,7.7808,7.7808,1550400.0
2013-02-04 11:00:00,7.96,7.97,7.95,7.95,639400.0,7.7808,7.7906,7.7711,7.7711,639400.0
2013-02-04 11:10:00,7.96,7.96,7.91,7.91,603200.0,7.7808,7.7808,7.732,7.732,603200.0
2013-02-04 11:20:00,7.91,7.94,7.87,7.88,794000.0,7.732,7.7613,7.6929,7.7026,794000.0
2013-02-04 11:30:00,7.88,7.88,7.82,7.82,1239600.0,7.7026,7.7026,7.644,7.644,1239600.0
2013-02-04 11:40:00,7.82,7.86,7.8,7.85,752000.0,7.644,7.6831,7.6244,7.6733,752000.0
2013-02-04 11:50:00,7.85,7.86,7.83,7.83,489700.0,7.6733,7.6831,7.6538,7.6538,489700.0
2013-02-04 12:00:00,7.83,7.84,7.82,7.82,345700.0,7.6538,7.6635,7.644,7.644,345700.0
2013-02-04 12:10:00,7.82,7.84,7.81,7.84,201900.0,7.644,7.6635,7.6342,7.6635,201900.0
2013-02-04 12:20:00,7.83,7.85,7.81,7.85,497200.0,7.6538,7.6733,7.6342,7.6733,497200.0
2013-02-04 12:30:00,7.85,7.87,7.84,7.87,103700.0,7.6733,7.6929,7.6635,7.6929,103700.0
2013-02-04 12:40:00,7.87,7.87,7.85,7.86,174600.0,7.6929,7.6929,7.6733,7.6831,174600.0
2013-02-04 12:50:00,7.86,7.86,7.83,7.85,433400.0,7.6831,7.6831,7.6538,7.6733,433400.0
2013-02-04 13:00:00,7.84,7.86,7.84,7.86,154800.0,7.6635,7.6831,7.6635,7.6831,154800.0
2013-02-04 13:10:00,7.86,7.86,7.83,7.84,329900.0,7.6831,7.6831,7.6538,7.6635,329900.0
2013-02-04 13:20:00,7.83,7.84,7.83,7.83,112300.0,7.6538,7.6635,7.6538,7.6538,112300.0
2013-02-04 13:30:00,7.84,7.84,7.77,7.79,588900.0,7.6635,7.6635,7.5951,7.6147,588900.0
2013-02-04 13:40:00,7.8,7.82,7.78,7.79,383200.0,7.6244,7.644,7.6049,7.6147,383200.0
2013-02-04 13:50:00,7.79,7.79,7.76,7.76,305300.0,7.6147,7.6147,7.5853,7.5853,305300.0
2013-02-04 14:00:00,7.76,7.78,7.75,7.76,421400.0,7.5853,7.6049,7.5756,7.5853,421400.0
2013-02-04 14:10:00,7.76,7.77,7.75,7.75,240300.0,7.5853,7.5951,7.5756,7.5756,240300.0
2013-02-04 14:20:00,7.76,7.76,7.73,7.76,343700.0,7.5853,7.5853,7.556,7.5853,343700.0
2013-02-04 14:30:00,7.76,7.76,7.75,7.76,170200.0,7.5853,7.5853,7.5756,7.5853,170200.0
2013-02-04 14:40:00,7.76,7.78,7.75,7.78,211400.0,7.5853,7.6049,7.5756,7.6049,211400.0
2013-02-04 14:50:00,7.78,7.78,7.74,7.77,473800.0,7.6049,7.6049,7.5658,7.5951,473800.0
2013-02-04 15:00:00,7.77,7.77,7.75,7.75,288200.0,7.5951,7.5951,7.5756,7.5756,288200.0
2013-02-04 15:10:00,7.75,7.76,7.75,7.76,214700.0,7.5756,7.5853,7.5756,7.5853,214700.0
2013-02-04 15:20:00,7.75,7.76,7.75,7.76,222300.0,7.5756,7.5853,7.5756,7.5853,222300.0
2013-02-04 15:30:00,7.76,7.77,7.74,7.75,977900.0,7.5853,7.5951,7.5658,7.5756,977900.0
2013-02-04 15:40:00,7.76,7.76,7.75,7.76,668500.0,7.5853,7.5853,7.5756,7.5853,668500.0
2013-02-04 15:50:00,7.75,7.76,7.75,7.75,1124300.0,7.5756,7.5853,7.5756,7.5756,1124300.0
2013-02-05 09:30:00,7.82,7.85,7.76,7.79,582200.0,7.644,7.6733,7.5853,7.6147,582200.0
2013-02-05 09:40:00,7.8,7.82,7.77,7.81,347600.0,7.6244,7.644,7.5951,7.6342,347600.0
2013-02-05 09:50:00,7.81,7.82,7.75,7.77,1336700.0,7.6342,7.644,7.5756,7.5951,1336700.0
2013-02-05 10:00:00,7.77,7.8,7.76,7.77,1249800.0,7.5951,7.6244,7.5853,7.5951,1249800.0
2013-02-05 10:10:00,7.78,7.78,7.76,7.76,465500.0,7.6049,7.6049,7.5853,7.5853,465500.0
2013-02-05 10:20:00,7.77,7.77,7.71,7.72,666900.0,7.5951,7.5951,7.5365,7.5462,666900.0
2013-02-05 10:30:00,7.72,7.77,7.67,7.77,803300.0,7.5462,7.5951,7.4974,7.5951,803300.0
2013-02-05 10:40:00,7.77,7.81,7.76,7.77,713900.0,7.5951,7.6342,7.5853,7.5951,713900.0
2013-02-05 10:50:00,7.78,7.78,7.76,7.77,303800.0,7.6049,7.6049,7.5853,7.5951,303800.0
2013-02-05 11:00:00,7.77,7.79,7.76,7.78,217700.0,7.5951,7.6147,7.5853,7.6049,217700.0
2013-02-05 11:10:00,7.78,7.83,7.77,7.82,598300.0,7.6049,7.6538,7.5951,7.644,598300.0
2013-02-05 11:20:00,7.82,7.85,7.8,7.82,1212900.0,7.644,7.6733,7.6244,7.644,1212900.0
2013-02-05 11:30:00,7.83,7.84,7.81,7.82,837000.0,7.6538,7.6635,7.6342,7.644,837000.0
2013-02-05 11:40:00,7.82,7.83,7.81,7.82,107800.0,7.644,7.6538,7.6342,7.644,107800.0
2013-02-05 11:50:00,7.82,7.82,7.81,7.82,40800.0,7.644,7.644,7.6342,7.644,40800.0
2013-02-05 12:00:00,7.82,7.82,7.81,7.82,69700.0,7.644,7.644,7.6342,7.644,69700.0
2013-02-05 12:10:00,7.82,7.85,7.81,7.85,788500.0,7.644,7.6733,7.6342,7.6733,788500.0
2013-02-05 12:20:00,7.85,7.85,7.82,7.82,341200.0,7.6733,7.6733,7.644,7.644,341200.0
2013-02-05 12:30:00,7.82,7.83,7.81,7.82,230200.0,7.644,7.6538,7.6342,7.644,230200.0
2013-02-05 12:40:00,7.82,7.82,7.8,7.82,247800.0,7.644,7.644,7.6244,7.644,247800.0
2013-02-05 12:50:00,7.82,7.82,7.8,7.82,116200.0,7.644,7.644,7.6244,7.644,116200.0
2013-02-05 13:00:00,7.82,7.85,7.81,7.85,346400.0,7.644,7.6733,7.6342,7.6733,346400.0
2013-02-05 13:10:00,7.85,7.86,7.85,7.85,295400.0,7.6733,7.6831,7.6733,7.6733,295400.0
2013-02-05 13:20:00,7.85,7.87,7.84,7.86,407800.0,7.6733,7.6929,7.6635,7.6831,407800.0
2013-02-05 13:30:00,7.87,7.87,7.85,7.85,158200.0,7.6929,7.6929,7.6733,7.6733,158200.0
2013-02-05 13:40:00,7.86,7.87,7.84,7.87,249200.0,7.6831,7.6929,7.6635,7.6929,249200.0
2013-02-05 13:50:00,7.86,7.89,7.85,7.85,516300.0,7.6831,7.7124,7.6733,7.6733,516300.0
2013-02-05 14:00:00,7.85,7.88,7.85,7.87,333600.0,7.6733,7.7026,7.6733,7.6929,333600.0
2013-02-05 14:10:00,7.87,7.92,7.85,7.91,1914900.0,7.6929,7.7417,7.6733,7.732,1914900.0
2013-02-05 14:20:00,7.9,7.93,7.9,7.9,319900.0,7.7222,7.7515,7.7222,7.7222,319900.0
2013-02-05 14:30:00,7.9,7.91,7.88,7.89,349700.0,7.7222,7.732,7.7026,7.7124,349700.0
2013-02-05 14:40:00,7.9,7.91,7.88,7.9,333300.0,7.7222,7.732,7.7026,7.7222,333300.0
2013-02-05 14:50:00,7.9,7.91,7.88,7.89,237900.0,7.7222,7.732,7.7026,7.7124,237900.0
2013-02-05 15:00:00,7.89,7.89,7.87,7.89,215500.0,7.7124,7.7124,7.6929,7.7124,215500.0
2013-02-05 15:10:00,7.89,7.9,7.88,7.89,204900.0,7.7124,7.7222,7.7026,7.7124,204900.0
2013-02-05 15:20:00,7.89,7.9,7.87,7.88,561800.0,7.7124,7.7222,7.6929,7.7026,561800.0
2013-02-05 15:30:00,7.88,7.89,7.86,7.87,772800.0,7.7026,7.7124,7.6831,7.6929,772800.0
2013-02-05 15:40:00,7.86,7.87,7.85,7.86,432000.0,7.6831,7.6929,7.6733,7.6831,432000.0
2013-02-05 15:50:00,7.87,7.87,7.85,7.86,737100.0,7.6929,7.6929,7.6733,7.6831,737100.0
2013-02-06 09:30:00,7.7,7.81,7.7,7.8,2481100.0,7.5267,7.6342,7.5267,7.6244,2481100.0
2013-02-06 09:40:00,7.79,7.99,7.79,7.93,2623400.0,7.6147,7.8102,7.6147,7.7515,2623400.0
2013-02-06 09:50:00,7.93,7.94,7.86,7.88,1286700.0,7.7515,7.7613,7.6831,7.7026,1286700.0
2013-02-06 10:00:00,7.88,7.96,7.88,7.96,1403500.0,7.7026,7.7808,7.7026,7.7808,1403500.0
2013-02-06 10:10:00,7.97,7.98,7.94,7.95,1237700.0,7.7906,7.8004,7.7613,7.7711,1237700.0
2013-02-06 10:20:00,7.95,7.98,7.95,7.97,361200.0,7.7711,7.8004,7.7711,7.7906,361200.0
2013-02-06 10:30:00,7.97,7.98,7.95,7.97,268900.0,7.7906,7.8004,7.7711,7.7906,268900.0
2013-02-06 10:40:00,7.97,8.0,7.96,8.0,906600.0,7.7906,7.8199,7.7808,7.8199,906600.0
2013-02-06 10:50:00,8.0,8.02,7.99,8.02,1030700.0,7.8199,7.8395,7.8102,7.8395,1030700.0
2013-02-06 11:00:00,8.02,8.02,7.99,8.01,1066600.0,7.8395,7.8395,7.8102,7.8297,1066600.0
2013-02-06 11:10:00,8.02,8.03,8.01,8.01,604600.0,7.8395,7.8493,7.8297,7.8297,604600.0
2013-02-06 11:20:00,8.01,8.04,8.0,8.04,944100.0,7.8297,7.859,7.8199,7.859,944100.0
2013-02-06 11:30:00,8.04,8.06,8.02,8.05,1239700.0,7.859,7.8786,7.8395,7.8688,1239700.0
2013-02-06 11:40:00,8.05,8.05,8.02,8.02,1306000.0,7.8688,7.8688,7.8395,7.8395,1306000.0
2013-02-06 11:50:00,8.03,8.05,8.01,8.03,404100.0,7.8493,7.8688,7.8297,7.8493,404100.0
2013-02-06 12:00:00,8.03,8.04,8.01,8.02,434800.0,7.8493,7.859,7.8297,7.8395,434800.0
2013-02-06 12:10:00,8.02,8.03,7.98,7.99,1207900.0,7.8395,7.8493,7.8004,7.8102,1207900.0
2013-02-06 12:20:00,7.99,8.0,7.95,7.95,676400.0,7.8102,7.8199,7.7711,7.7711,676400.0
2013-02-06 12:30:00,7.95,8.01,7.95,8.0,1159500.0,7.7711,7.8297,7.7711,7.8199,1159500.0
2013-02-06 12:40:00,8.0,8.01,7.98,7.99,679900.0,7.8199,7.8297,7.8004,7.8102,679900.0
2013-02-06 12:50:00,7.99,8.0,7.95,7.96,561000.0,7.8102,7.8199,7.7711,7.7808,561000.0
2013-02-06 13:00:00,7.96,7.96,7.91,7.91,1315100.0,7.7808,7.7808,7.732,7.732,1315100.0
2013-02-06 13:10:00,7.91,7.94,7.91,7.92,665300.0,7.732,7.7613,7.732,7.7417,665300.0
2013-02-06 13:20:00,7.93,7.94,7.9,7.9,821700.0,7.7515,7.7613,7.7222,7.7222,821700.0
2013-02-06 13:30:00,7.9,7.92,7.88,7.92,649900.0,7.7222,7.7417,7.7026,7.7417,649900.0
2013-02-06 13:40:00,7.91,7.94,7.9,7.93,826300.0,7.732,7.7613,7.7222,7.7515,826300.0
2013-02-06 13:50:00,7.92,7.94,7.91,7.91,540500.0,7.7417,7.7613,7.732,7.732,540500.0
2013-02-06 14:00:00,7.91,7.93,7.9,7.93,493000.0,7.732,7.7515,7.7222,7.7515,493000.0
2013-02-06 14:10:00,7.93,7.94,7.92,7.94,399900.0,7.7515,7.7613,7.7417,7.7613,399900.0
2013-02-06 14:20:00,7.94,7.95,7.92,7.92,569300.0,7.7613,7.7711,7.7417,7.7417,569300.0
2013-02-06 14:30:00,7.92,7.95,7.92,7.94,891000.0,7.7417,7.7711,7.7417,7.7613,891000.0
2013-02-06 14:40:00,7.94,7.96,7.92,7.94,492800.0,7.7613,7.7808,7.7417,7.7613,492800.0
2013-02-06 14:50:00,7.94,7.94,7.93,7.93,232700.0,7.7613,7.7613,7.7515,7.7515,232700.0
2013-02-06 15:00:00,7.94,7.94,7.89,7.91,1610600.0,7.7613,7.7613,7.7124,7.732,1610600.0
2013-02-06 15:10:00,7.91,7.93,7.9,7.91,830100.0,7.732,7.7515,7.7222,7.732,830100.0
2013-02-06 15:20:00,7.91,7.92,7.87,7.87,1387500.0,7.732,7.7417,7.6929,7.6929,1387500.0
2013-02-06 15:30:00,7.87,7.92,7.85,7.91,1597500.0,7.6929,7.7417,7.6733,7.732,1597500.0
2013-02-06 15:40:00,7.91,7.93,7.9,7.92,1382800.0,7.732,7.7515,7.7222,7.7417,1382800.0
2013-02-06 15:50:00,7.92,7.95,7.91,7.94,2986100.0,7.7417,7.7711,7.732,7.7613,2986100.0
2013-02-07 09:30:00,7.98,8.04,7.97,8.0,2595200.0,7.8004,7.859,7.7906,7.8199,2595200.0
2013-02-07 09:40:00,8.0,8.0,7.91,7.92,2595500.0,7.8199,7.8199,7.732,7.7417,2595500.0
2013-02-07 09:50:00,7.92,7.92,7.89,7.9,1736600.0,7.7417,7.7417,7.7124,7.7222,1736600.0
2013-02-07 10:00:00,7.9,7.91,7.84,7.88,2658800.0,7.7222,7.732,7.6635,7.7026,2658800.0
2013-02-07 10:10:00,7.88,7.88,7.81,7.83,1316100.0,7.7026,7.7026,7.6342,7.6538,1316100.0
2013-02-07 10:20:00,7.83,7.85,7.73,7.74,1269600.0,7.6538,7.6733,7.556,7.5658,1269600.0
2013-02-07 10:30:00,7.74,7.8,7.73,7.79,1591500.0,7.5658,7.6244,7.556,7.6147,1591500.0
2013-02-07 10:40:00,7.78,7.79,7.73,7.75,1703000.0,7.6049,7.6147,7.556,7.5756,1703000.0
2013-02-07 10:50:00,7.76,7.76,7.74,7.76,1283200.0,7.5853,7.5853,7.5658,7.5853,1283200.0
2013-02-07 11:00:00,7.76,7.76,7.72,7.74,1039100.0,7.5853,7.5853,7.5462,7.5658,1039100.0
2013-02-07 11:10:00,7.74,7.76,7.73,7.74,847400.0,7.5658,7.5853,7.556,7.5658,847400.0
2013-02-07 11:20:00,7.74,7.75,7.73,7.74,1296100.0,7.5658,7.5756,7.556,7.5658,1296100.0
2013-02-07 11:30:00,7.74,7.75,7.72,7.73,645900.0,7.5658,7.5756,7.5462,7.556,645900.0
2013-02-07 11:40:00,7.73,7.74,7.63,7.65,1383700.0,7.556,7.5658,7.4583,7.4778,1383700.0
2013-02-07 11:50:00,7.65,7.72,7.64,7.71,1033300.0,7.4778,7.5462,7.468,7.5365,1033300.0
2013-02-07 12:00:00,7.72,7.75,7.7,7.73,983500.0,7.5462,7.5756,7.5267,7.556,983500.0
2013-02-07 12:10:00,7.73,7.74,7.72,7.72,270400.0,7.556,7.5658,7.5462,7.5462,270400.0
2013-02-07 12:20:00,7.72,7.73,7.71,7.73,315500.0,7.5462,7.556,7.5365,7.556,315500.0
2013-02-07 12:30:00,7.73,7.74,7.72,7.73,418300.0,7.556,7.5658,7.5462,7.556,418300.0
2013-02-07 12:40:00,7.73,7.74,7.72,7.73,451100.0,7.556,7.5658,7.5462,7.556,451100.0
2013-02-07 12:50:00,7.74,7.74,7.72,7.73,211400.0,7.5658,7.5658,7.5462,7.556,211400.0
2013-02-07 13:00:00,7.73,7.73,7.69,7.71,709300.0,7.556,7.556,7.5169,7.5365,709300.0
2013-02-07 13:10:00,7.71,7.72,7.68,7.69,564600.0,7.5365,7.5462,7.5071,7.5169,564600.0
2013-02-07 13:20:00,7.69,7.7,7.66,7.7,531400.0,7.5169,7.5267,7.4876,7.5267,531400.0
2013-02-07 13:30:00,7.7,7.7,7.66,7.67,310000.0,7.5267,7.5267,7.4876,7.4974,310000.0
2013-02-07 13:40:00,7.67,7.71,7.64,7.69,1225900.0,7.4974,7.5365,7.468,7.5169,1225900.0
2013-02-07 13:50:00,7.69,7.7,7.69,7.7,445000.0,7.5169,7.5267,7.5169,7.5267,445000.0
2013-02-07 14:00:00,7.7,7.74,7.69,7.7,1866800.0,7.5267,7.5658,7.5169,7.5267,1866800.0
2013-02-07 14:10:00,7.7,7.71,7.66,7.7,1738300.0,7.5267,7.5365,7.4876,7.5267,1738300.0
2013-02-07 14:20:00,7.69,7.71,7.66,7.68,1779500.0,7.5169,7.5365,7.4876,7.5071,1779500.0
2013-02-07 14:30:00,7.68,7.68,7.65,7.66,805500.0,7.5071,7.5071,7.4778,7.4876,805500.0
2013-02-07 14:40:00,7.65,7.7,7.65,7.7,729100.0,7.4778,7.5267,7.4778,7.5267,729100.0
2013-02-07 14:50:00,7.7,7.76,7.69,7.73,1367600.0,7.5267,7.5853,7.5169,7.556,1367600.0
2013-02-07 15:00:00,7.73,7.73,7.7,7.73,752000.0,7.556,7.556,7.5267,7.556,752000.0
2013-02-07 15:10:00,7.73,7.73,7.71,7.71,456700.0,7.556,7.556,7.5365,7.5365,456700.0
2013-02-07 15:20:00,7.72,7.73,7.71,7.73,565800.0,7.5462,7.556,7.5365,7.556,565800.0
2013-02-07 15:30:00,7.73,7.73,7.69,7.71,1118900.0,7.556,7.556,7.5169,7.5365,1118900.0
2013-02-07 15:40:00,7.71,7.72,7.68,7.72,1417300.0,7.5365,7.5462,7.5071,7.5462,1417300.0
2013-02-07 15:50:00,7.72,7.73,7.7,7.73,3379700.0,7.5462,7.556,7.5267,7.556,3379700.0
2013-02-08 09:30:00,7.78,7.8,7.75,7.78,808200.0,7.6049,7.6244,7.5756,7.6049,808200.0
2013-02-08 09:40:00,7.78,7.81,7.75,7.77,1042900.0,7.6049,7.6342,7.5756,7.5951,1042900.0
2013-02-08 09:50:00,7.77,7.78,7.75,7.76,469700.0,7.5951,7.6049,7.5756,7.5853,469700.0
2013-02-08 10:00:00,7.75,7.77,7.7,7.72,1013100.0,7.5756,7.5951,7.5267,7.5462,1013100.0
2013-02-08 10:10:00,7.72,7.72,7.68,7.68,427100.0,7.5462,7.5462,7.5071,7.5071,427100.0
2013-02-08 10:20:00,7.68,7.7,7.67,7.7,751200.0,7.5071,7.5267,7.4974,7.5267,751200.0
2013-02-08 10:30:00,7.7,7.71,7.68,7.69,753400.0,7.5267,7.5365,7.5071,7.5169,753400.0
2013-02-08 10:40:00,7.69,7.71,7.68,7.7,411300.0,7.5169,7.5365,7.5071,7.5267,411300.0
2013-02-08 10:50:00,7.69,7.7,7.69,7.69,181500.0,7.5169,7.5267,7.5169,7.5169,181500.0
2013-02-08 11:00:00,7.69,7.71,7.69,7.7,296900.0,7.5169,7.5365,7.5169,7.5267,296900.0
2013-02-08 11:10:00,7.71,7.71,7.69,7.69,300700.0,7.5365,7.5365,7.5169,7.5169,300700.0
2013-02-08 11:20:00,7.69,7.7,7.69,7.69,291100.0,7.5169,7.5267,7.5169,7.5169,291100.0
2013-02-08 11:30:00,7.7,7.7,7.66,7.68,631100.0,7.5267,7.5267,7.4876,7.5071,631100.0
2013-02-08 11:40:00,7.68,7.69,7.67,7.67,275600.0,7.5071,7.5169,7.4974,7.4974,275600.0
2013-02-08 11:50:00,7.67,7.7,7.66,7.66,625000.0,7.4974,7.5267,7.4876,7.4876,625000.0
2013-02-08 12:00:00,7.66,7.7,7.66,7.69,456800.0,7.4876,7.5267,7.4876,7.5169,456800.0
2013-02-08 12:10:00,7.7,7.71,7.68,7.7,636900.0,7.5267,7.5365,7.5071,7.5267,636900.0
2013-02-08 12:20:00,7.69,7.72,7.69,7.72,660300.0,7.5169,7.5462,7.5169,7.5462,660300.0
2013-02-08 12:30:00,7.72,7.75,7.72,7.72,459500.0,7.5462,7.5756,7.5462,7.5462,459500.0
2013-02-08 12:40:00,7.73,7.73,7.72,7.73,127000.0,7.556,7.556,7.5462,7.556,127000.0
2013-02-08 12:50:00,7.73,7.74,7.72,7.74,197000.0,7.556,7.5658,7.5462,7.5658,197000.0
2013-02-08 13:00:00,7.74,7.74,7.71,7.72,433000.0,7.5658,7.5658,7.5365,7.5462,433000.0
2013-02-08 13:10:00,7.72,7.73,7.7,7.71,1617700.0,7.5462,7.556,7.5267,7.5365,1617700.0
2013-02-08 13:20:00,7.71,7.72,7.71,7.72,66100.0,7.5365,7.5462,7.5365,7.5462,66100.0
2013-02-08 13:30:00,7.72,7.73,7.71,7.73,495200.0,7.5462,7.556,7.5365,7.556,495200.0
2013-02-08 13:40:00,7.73,7.75,7.71,7.73,760700.0,7.556,7.5756,7.5365,7.556,760700.0
2013-02-08 13:50:00,7.73,7.73,7.72,7.73,297200.0,7.556,7.556,7.5462,7.556,297200.0
2013-02-08 14:00:00,7.72,7.73,7.71,7.72,190700.0,7.5462,7.556,7.5365,7.5462,190700.0
2013-02-08 14:10:00,7.72,7.72,7.71,7.72,67100.0,7.5462,7.5462,7.5365,7.5462,67100.0
2013-02-08 14:20:00,7.72,7.72,7.71,7.72,71900.0,7.5462,7.5462,7.5365,7.5462,71900.0
2013-02-08 14:30:00,7.72,7.72,7.7,7.72,360800.0,7.5462,7.5462,7.5267,7.5462,360800.0
2013-02-08 14:40:00,7.72,7.72,7.69,7.7,360000.0,7.5462,7.5462,7.5169,7.5267,360000.0
2013-02-08 14:50:00,7.69,7.72,7.69,7.71,361200.0,7.5169,7.5462,7.5169,7.5365,361200.0
2013-02-08 15:00:00,7.72,7.72,7.7,7.72,357900.0,7.5462,7.5462,7.5267,7.5462,357900.0
2013-02-08 15:10:00,7.72,7.74,7.71,7.73,442300.0,7.5462,7.5658,7.5365,7.556,442300.0
2013-02-08 15:20:00,7.72,7.74,7.71,7.72,411500.0,7.5462,7.5658,7.5365,7.5462,411500.0
2013-02-08 15:30:00,7.73,7.74,7.72,7.74,344300.0,7.556,7.5658,7.5462,7.5658,344300.0
2013-02-08 15:40:00,7.74,7.76,7.73,7.76,304300.0,7.5658,7.5853,7.556,7.5853,304300.0
2013-02-08 15:50:00,7.76,7.77,7.74,7.74,1083300.0,7.5853,7.5951,7.5658,7.5658,1083300.0
2013-02-11 09:30:00,7.76,7.82,7.72,7.78,919800.0,7.5853,7.644,7.5462,7.6049,919800.0
2013-02-11 09:40:00,7.77,7.78,7.75,7.78,347200.0,7.5951,7.6049,7.5756,7.6049,347200.0
2013-02-11 09:50:00,7.78,7.81,7.77,7.8,926500.0,7.6049,7.6342,7.5951,7.6244,926500.0
2013-02-11 10:00:00,7.79,7.85,7.79,7.83,1078600.0,7.6147,7.6733,7.6147,7.6538,1078600.0
2013-02-11 10:10:00,7.83,7.84,7.79,7.79,1006400.0,7.6538,7.6635,7.6147,7.6147,1006400.0
2013-02-11 10:20:00,7.8,7.85,7.79,7.85,759500.0,7.6244,7.6733,7.6147,7.6733,759500.0
2013-02-11 10:30:00,7.85,7.87,7.84,7.87,582800.0,7.6733,7.6929,7.6635,7.6929,582800.0
2013-02-11 10:40:00,7.87,7.93,7.86,7.93,929800.0,7.6929,7.7515,7.6831,7.7515,929800.0
2013-02-11 10:50:00,7.92,7.93,7.91,7.92,571400.0,7.7417,7.7515,7.732,7.7417,571400.0
2013-02-11 11:00:00,7.91,7.93,7.91,7.92,543400.0,7.732,7.7515,7.732,7.7417,543400.0
2013-02-11 11:10:00,7.91,7.93,7.91,7.93,255100.0,7.732,7.7515,7.732,7.7515,255100.0
2013-02-11 11:20:00,7.92,7.93,7.9,7.91,240900.0,7.7417,7.7515,7.7222,7.732,240900.0
2013-02-11 11:30:00,7.91,7.92,7.9,7.91,275600.0,7.732,7.7417,7.7222,7.732,275600.0
2013-02-11 11:40:00,7.91,7.92,7.91,7.92,123800.0,7.732,7.7417,7.732,7.7417,123800.0
2013-02-11 11:50:00,7.92,7.92,7.91,7.92,217900.0,7.7417,7.7417,7.732,7.7417,217900.0
2013-02-11 12:00:00,7.92,7.92,7.91,7.92,133800.0,7.7417,7.7417,7.732,7.7417,133800.0
2013-02-11 12:10:00,7.92,7.92,7.9,7.9,275700.0,7.7417,7.7417,7.7222,7.7222,275700.0
2013-02-11 12:20:00,7.91,7.91,7.9,7.91,113000.0,7.732,7.732,7.7222,7.732,113000.0
2013-02-11 12:30:00,7.91,7.91,7.89,7.89,177600.0,7.732,7.732,7.7124,7.7124,177600.0
2013-02-11 12:40:00,7.89,7.9,7.85,7.85,685200.0,7.7124,7.7222,7.6733,7.6733,685200.0
2013-02-11 12:50:00,7.85,7.87,7.84,7.87,373000.0,7.6733,7.6929,7.6635,7.6929,373000.0
2013-02-11 13:00:00,7.87,7.89,7.87,7.89,556300.0,7.6929,7.7124,7.6929,7.7124,556300.0
2013-02-11 13:10:00,7.89,7.9,7.88,7.9,159300.0,7.7124,7.7222,7.7026,7.7222,159300.0
2013-02-11 13:20:00,7.9,7.9,7.89,7.9,67800.0,7.7222,7.7222,7.7124,7.7222,67800.0
2013-02-11 13:30:00,7.9,7.9,7.89,7.9,119300.0,7.7222,7.7222,7.7124,7.7222,119300.0
2013-02-11 13:40:00,7.9,7.9,7.89,7.9,69600.0,7.7222,7.7222,7.7124,7.7222,69600.0
2013-02-11 13:50:00,7.9,7.93,7.89,7.92,976500.0,7.7222,7.7515,7.7124,7.7417,976500.0
2013-02-11 14:00:00,7.93,7.93,7.91,7.91,161500.0,7.7515,7.7515,7.732,7.732,161500.0
2013-02-11 14:10:00,7.92,7.93,7.91,7.91,372600.0,7.7417,7.7515,7.732,7.732,372600.0
2013-02-11 14:20:00,7.91,7.93,7.9,7.91,424300.0,7.732,7.7515,7.7222,7.732,424300.0
2013-02-11 14:30:00,7.91,7.91,7.9,7.91,119000.0,7.732,7.732,7.7222,7.732,119000.0
2013-02-11 14:40:00,7.91,7.91,7.9,7.91,94100.0,7.732,7.732,7.7222,7.732,94100.0
2013-02-11 14:50:00,7.91,7.91,7.88,7.88,281100.0,7.732,7.732,7.7026,7.7026,281100.0
2013-02-11 15:00:00,7.89,7.89,7.88,7.89,412400.0,7.7124,7.7124,7.7026,7.7124,412400.0
2013-02-11 15:10:00,7.89,7.9,7.87,7.88,574900.0,7.7124,7.7222,7.6929,7.7026,574900.0
2013-02-11 15:20:00,7.88,7.89,7.88,7.89,132900.0,7.7026,7.7124,7.7026,7.7124,132900.0
2013-02-11 15:30:00,7.89,7.91,7.88,7.91,402900.0,7.7124,7.732,7.7026,7.732,402900.0
2013-02-11 15:40:00,7.91,7.92,7.91,7.91,464500.0,7.732,7.7417,7.732,7.732,464500.0
2013-02-11 15:50:00,7.91,7.95,7.9,7.91,1846200.0,7.732,7.7711,7.7222,7.732,1846200.0
2013-02-12 09:30:00,7.91,7.92,7.85,7.87,626800.0,7.732,7.7417,7.6733,7.6929,626800.0
2013-02-12 09:40:00,7.87,7.94,7.86,7.92,611000.0,7.6929,7.7613,7.6831,7.7417,611000.0
2013-02-12 09:50:00,7.92,7.95,7.91,7.94,489600.0,7.7417,7.7711,7.732,7.7613,489600.0
2013-02-12 10:00:00,7.94,7.96,7.94,7.94,723600.0,7.7613,7.7808,7.7613,7.7613,723600.0
2013-02-12 10:10:00,7.94,7.95,7.9,7.91,485400.0,7.7613,7.7711,7.7222,7.732,485400.0
2013-02-12 10:20:00,7.91,7.91,7.88,7.89,522100.0,7.732,7.732,7.7026,7.7124,522100.0
2013-02-12 10:30:00,7.89,7.89,7.87,7.89,256900.0,7.7124,7.7124,7.6929,7.7124,256900.0
2013-02-12 10:40:00,7.89,7.91,7.88,7.91,352000.0,7.7124,7.732,7.7026,7.732,352000.0
2013-02-12 10:50:00,7.9,7.94,7.9,7.93,533600.0,7.7222,7.7613,7.7222,7.7515,533600.0
2013-02-12 11:00:00,7.92,7.97,7.92,7.95,1258800.0,7.7417,7.7906,7.7417,7.7711,1258800.0
2013-02-12 11:10:00,7.96,7.98,7.95,7.96,1297800.0,7.7808,7.8004,7.7711,7.7808,1297800.0
2013-02-12 11:20:00,7.96,7.98,7.95,7.97,969200.0,7.7808,7.8004,7.7711,7.7906,969200.0
2013-02-12 11:30:00,7.97,7.98,7.96,7.96,520700.0,7.7906,7.8004,7.7808,7.7808,520700.0
2013-02-12 11:40:00,7.96,7.97,7.92,7.92,784000.0,7.7808,7.7906,7.7417,7.7417,784000.0
2013-02-12 11:50:00,7.93,7.95,7.92,7.95,259100.0,7.7515,7.7711,7.7417,7.7711,259100.0
2013-02-12 12:00:00,7.95,7.97,7.94,7.94,338300.0,7.7711,7.7906,7.7613,7.7613,338300.0
2013-02-12 12:10:00,7.94,7.95,7.92,7.93,290400.0,7.7613,7.7711,7.7417,7.7515,290400.0
2013-02-12 12:20:00,7.93,7.94,7.92,7.93,327100.0,7.7515,7.7613,7.7417,7.7515,327100.0
2013-02-12 12:30:00,7.93,7.95,7.92,7.94,381200.0,7.7515,7.7711,7.7417,7.7613,381200.0
2013-02-12 12:40:00,7.94,7.96,7.94,7.95,198900.0,7.7613,7.7808,7.7613,7.7711,198900.0
2013-02-12 12:50:00,7.94,7.96,7.94,7.95,280200.0,7.7613,7.7808,7.7613,7.7711,280200.0
2013-02-12 13:00:00,7.95,7.96,7.95,7.96,94900.0,7.7711,7.7808,7.7711,7.7808,94900.0
2013-02-12 13:10:00,7.96,7.96,7.95,7.96,78200.0,7.7808,7.7808,7.7711,7.7808,78200.0
2013-02-12 13:20:00,7.96,7.97,7.95,7.95,336400.0,7.7808,7.7906,7.7711,7.7711,336400.0
2013-02-12 13:30:00,7.95,7.95,7.94,7.95,141000.0,7.7711,7.7711,7.7613,7.7711,141000.0
2013-02-12 13:40:00,7.94,7.95,7.93,7.95,255400.0,7.7613,7.7711,7.7515,7.7711,255400.0
2013-02-12 13:50:00,7.95,7.95,7.91,7.92,391700.0,7.7711,7.7711,7.732,7.7417,391700.0
2013-02-12 14:00:00,7.91,7.92,7.91,7.92,155000.0,7.732,7.7417,7.732,7.7417,155000.0
2013-02-12 14:10:00,7.92,7.93,7.91,7.92,268100.0,7.7417,7.7515,7.732,7.7417,268100.0
2013-02-12 14:20:00,7.92,7.92,7.89,7.9,151300.0,7.7417,7.7417,7.7124,7.7222,151300.0
2013-02-12 14:30:00,7.9,7.91,7.88,7.89,408200.0,7.7222,7.732,7.7026,7.7124,408200.0
2013-02-12 14:40:00,7.88,7.9,7.88,7.9,253000.0,7.7026,7.7222,7.7026,7.7222,253000.0
2013-02-12 14:50:00,7.9,7.9,7.89,7.9,112000.0,7.7222,7.7222,7.7124,7.7222,112000.0
2013-02-12 15:00:00,7.9,7.91,7.89,7.91,475800.0,7.7222,7.732,7.7124,7.732,475800.0
2013-02-12 15:10:00,7.9,7.91,7.89,7.9,145400.0,7.7222,7.732,7.7124,7.7222,145400.0
2013-02-12 15:20:00,7.9,7.91,7.89,7.9,290000.0,7.7222,7.732,7.7124,7.7222,290000.0
2013-02-12 15:30:00,7.9,7.91,7.89,7.91,199000.0,7.7222,7.732,7.7124,7.732,199000.0
2013-02-12 15:40:00,7.91,7.91,7.9,7.91,219800.0,7.732,7.732,7.7222,7.732,219800.0
2013-02-12 15:50:00,7.91,7.92,7.9,7.92,760700.0,7.732,7.7417,7.7222,7.7417,760700.0
2013-02-13 09:30:00,7.95,7.98,7.93,7.97,1145600.0,7.7711,7.8004,7.7515,7.7906,1145600.0
2013-02-13 09:40:00,7.97,7.98,7.94,7.94,534500.0,7.7906,7.8004,7.7613,7.7613,534500.0
2013-02-13 09:50:00,7.94,7.98,7.93,7.97,515900.0,7.7613,7.8004,7.7515,7.7906,515900.0
2013-02-13 10:00:00,7.97,7.98,7.95,7.97,379300.0,7.7906,7.8004,7.7711,7.7906,379300.0
2013-02-13 10:10:00,7.97,7.98,7.96,7.97,306800.0,7.7906,7.8004,7.7808,7.7906,306800.0
2013-02-13 10:20:00,7.97,7.98,7.96,7.97,310900.0,7.7906,7.8004,7.7808,7.7906,310900.0
2013-02-13 10:30:00,7.97,7.97,7.96,7.96,142100.0,7.7906,7.7906,7.7808,7.7808,142100.0
2013-02-13 10:40:00,7.96,7.97,7.95,7.95,169600.0,7.7808,7.7906,7.7711,7.7711,169600.0
2013-02-13 10:50:00,7.95,7.98,7.95,7.97,668900.0,7.7711,7.8004,7.7711,7.7906,668900.0
2013-02-13 11:00:00,7.97,7.98,7.95,7.96,821900.0,7.7906,7.8004,7.7711,7.7808,821900.0
2013-02-13 11:10:00,7.96,7.97,7.92,7.94,334600.0,7.7808,7.7906,7.7417,7.7613,334600.0
2013-02-13 11:20:00,7.94,7.94,7.9,7.91,809400.0,7.7613,7.7613,7.7222,7.732,809400.0
2013-02-13 11:30:00,7.91,7.91,7.88,7.9,290000.0,7.732,7.732,7.7026,7.7222,290000.0
2013-02-13 11:40:00,7.89,7.9,7.86,7.87,344500.0,7.7124,7.7222,7.6831,7.6929,344500.0
2013-02-13 11:50:00,7.87,7.87,7.85,7.85,116800.0,7.6929,7.6929,7.6733,7.6733,116800.0
2013-02-13 12:00:00,7.86,7.89,7.85,7.89,356300.0,7.6831,7.7124,7.6733,7.7124,356300.0
2013-02-13 12:10:00,7.89,7.9,7.88,7.9,137900.0,7.7124,7.7222,7.7026,7.7222,137900.0
2013-02-13 12:20:00,7.9,7.9,7.87,7.9,347900.0,7.7222,7.7222,7.6929,7.7222,347900.0
2013-02-13 12:30:00,7.9,7.92,7.89,7.91,263300.0,7.7222,7.7417,7.7124,7.732,263300.0
2013-02-13 12:40:00,7.91,7.91,7.88,7.9,406600.0,7.732,7.732,7.7026,7.7222,406600.0
2013-02-13 12:50:00,7.9,7.91,7.89,7.9,184600.0,7.7222,7.732,7.7124,7.7222,184600.0
2013-02-13 13:00:00,7.89,7.9,7.89,7.9,118400.0,7.7124,7.7222,7.7124,7.7222,118400.0
2013-02-13 13:10:00,7.89,7.93,7.89,7.91,293200.0,7.7124,7.7515,7.7124,7.732,293200.0
2013-02-13 13:20:00,7.91,7.92,7.89,7.92,232900.0,7.732,7.7417,7.7124,7.7417,232900.0
2013-02-13 13:30:00,7.92,7.94,7.92,7.94,132000.0,7.7417,7.7613,7.7417,7.7613,132000.0
2013-02-13 13:40:00,7.94,7.96,7.92,7.92,303600.0,7.7613,7.7808,7.7417,7.7417,303600.0
2013-02-13 13:50:00,7.92,7.93,7.9,7.9,188000.0,7.7417,7.7515,7.7222,7.7222,188000.0
2013-02-13 14:00:00,7.91,7.91,7.89,7.89,104400.0,7.732,7.732,7.7124,7.7124,104400.0
2013-02-13 14:10:00,7.89,7.9,7.88,7.88,400100.0,7.7124,7.7222,7.7026,7.7026,400100.0
2013-02-13 14:20:00,7.89,7.9,7.88,7.9,84900.0,7.7124,7.7222,7.7026,7.7222,84900.0
2013-02-13 14:30:00,7.9,7.91,7.88,7.89,408000.0,7.7222,7.732,7.7026,7.7124,408000.0
2013-02-13 14:40:00,7.89,7.89,7.88,7.89,111900.0,7.7124,7.7124,7.7026,7.7124,111900.0
2013-02-13 14:50:00,7.89,7.89,7.86,7.86,262400.0,7.7124,7.7124,7.6831,7.6831,262400.0
2013-02-13 15:00:00,7.87,7.9,7.86,7.89,543700.0,7.6929,7.7222,7.6831,7.7124,543700.0
2013-02-13 15:10:00,7.9,7.9,7.89,7.9,69300.0,7.7222,7.7222,7.7124,7.7222,69300.0
2013-02-13 15:20:00,7.9,7.92,7.89,7.91,383500.0,7.7222,7.7417,7.7124,7.732,383500.0
2013-02-13 15:30:00,7.91,7.92,7.89,7.9,621100.0,7.732,7.7417,7.7124,7.7222,621100.0
2013-02-13 15:40:00,7.9,7.92,7.89,7.91,497400.0,7.7222,7.7417,7.7124,7.732,497400.0
2013-02-13 15:50:00,7.92,7.95,7.91,7.94,1283400.0,7.7417,7.7711,7.732,7.7613,1283400.0
2013-02-14 09:30:00,7.89,7.9,7.86,7.89,392900.0,7.7124,7.7222,7.6831,7.7124,392900.0
2013-02-14 09:40:00,7.89,7.9,7.86,7.89,384100.0,7.7124,7.7222,7.6831,7.7124,384100.0
2013-02-14 09:50:00,7.88,7.89,7.87,7.88,203500.0,7.7026,7.7124,7.6929,7.7026,203500.0
2013-02-14 10:00:00,7.87,7.9,7.86,7.87,375000.0,7.6929,7.7222,7.6831,7.6929,375000.0
2013-02-14 10:10:00,7.88,7.89,7.86,7.87,266500.0,7.7026,7.7124,7.6831,7.6929,266500.0
2013-02-14 10:20:00,7.87,7.88,7.87,7.87,80800.0,7.6929,7.7026,7.6929,7.6929,80800.0
2013-02-14 10:30:00,7.87,7.91,7.87,7.91,245400.0,7.6929,7.732,7.6929,7.732,245400.0
2013-02-14 10:40:00,7.91,7.93,7.88,7.91,889000.0,7.732,7.7515,7.7026,7.732,889000.0
2013-02-14 10:50:00,7.91,7.91,7.89,7.89,214500.0,7.732,7.732,7.7124,7.7124,214500.0
2013-02-14 11:00:00,7.89,7.9,7.89,7.9,65000.0,7.7124,7.7222,7.7124,7.7222,65000.0
2013-02-14 11:10:00,7.89,7.9,7.89,7.89,81500.0,7.7124,7.7222,7.7124,7.7124,81500.0
2013-02-14 11:20:00,7.9,7.9,7.89,7.9,162700.0,7.7222,7.7222,7.7124,7.7222,162700.0
2013-02-14 11:30:00,7.9,7.9,7.88,7.88,160000.0,7.7222,7.7222,7.7026,7.7026,160000.0
2013-02-14 11:40:00,7.89,7.89,7.87,7.89,255600.0,7.7124,7.7124,7.6929,7.7124,255600.0
2013-02-14 11:50:00,7.88,7.89,7.88,7.89,58600.0,7.7026,7.7124,7.7026,7.7124,58600.0
2013-02-14 12:00:00,7.88,7.9,7.88,7.9,197400.0,7.7026,7.7222,7.7026,7.7222,197400.0
2013-02-14 12:10:00,7.9,7.93,7.9,7.93,208500.0,7.7222,7.7515,7.7222,7.7515,208500.0
2013-02-14 12:20:00,7.93,7.93,7.92,7.93,73500.0,7.7515,7.7515,7.7417,7.7515,73500.0
2013-02-14 12:30:00,7.93,7.93,7.92,7.93,116100.0,7.7515,7.7515,7.7417,7.7515,116100.0
2013-02-14 12:40:00,7.93,7.95,7.92,7.94,308900.0,7.7515,7.7711,7.7417,7.7613,308900.0
2013-02-14 12:50:00,7.94,7.95,7.93,7.95,141000.0,7.7613,7.7711,7.7515,7.7711,141000.0
2013-02-14 13:00:00,7.95,7.95,7.94,7.95,251100.0,7.7711,7.7711,7.7613,7.7711,251100.0
2013-02-14 13:10:00,7.95,7.97,7.93,7.94,417800.0,7.7711,7.7906,7.7515,7.7613,417800.0
2013-02-14 13:20:00,7.94,7.94,7.93,7.94,102600.0,7.7613,7.7613,7.7515,7.7613,102600.0
2013-02-14 13:30:00,7.93,7.94,7.91,7.91,188100.0,7.7515,7.7613,7.732,7.732,188100.0
2013-02-14 13:40:00,7.92,7.93,7.91,7.92,233900.0,7.7417,7.7515,7.732,7.7417,233900.0
2013-02-14 13:50:00,7.92,7.92,7.9,7.9,231000.0,7.7417,7.7417,7.7222,7.7222,231000.0
2013-02-14 14:00:00,7.91,7.93,7.9,7.93,744000.0,7.732,7.7515,7.7222,7.7515,744000.0
2013-02-14 14:10:00,7.93,7.95,7.93,7.95,440600.0,7.7515,7.7711,7.7515,7.7711,440600.0
2013-02-14 14:20:00,7.95,7.97,7.94,7.97,746900.0,7.7711,7.7906,7.7613,7.7906,746900.0
2013-02-14 14:30:00,7.97,7.98,7.95,7.96,479800.0,7.7906,7.8004,7.7711,7.7808,479800.0
2013-02-14 14:40:00,7.95,7.97,7.95,7.97,178900.0,7.7711,7.7906,7.7711,7.7906,178900.0
2013-02-14 14:50:00,7.97,7.97,7.96,7.97,36800.0,7.7906,7.7906,7.7808,7.7906,36800.0
2013-02-14 15:00:00,7.97,7.98,7.96,7.98,470600.0,7.7906,7.8004,7.7808,7.8004,470600.0
2013-02-14 15:10:00,7.98,7.98,7.96,7.98,688700.0,7.8004,7.8004,7.7808,7.8004,688700.0
2013-02-14 15:20:00,7.98,8.06,7.97,8.05,2818900.0,7.8004,7.8786,7.7906,7.8688,2818900.0
2013-02-14 15:30:00,8.05,8.09,8.04,8.07,2296200.0,7.8688,7.9079,7.859,7.8884,2296200.0
2013-02-14 15:40:00,8.06,8.07,8.0,8.04,1016000.0,7.8786,7.8884,7.8199,7.859,1016000.0
2013-02-14 15:50:00,8.04,8.09,8.03,8.08,3837000.0,7.859,7.9079,7.8493,7.8981,3837000.0
2013-02-15 09:30:00,8.11,8.16,8.1,8.13,2758900.0,7.9275,7.9763,7.9177,7.947,2758900.0
2013-02-15 09:40:00,8.14,8.16,8.12,8.12,775800.0,7.9568,7.9763,7.9372,7.9372,775800.0
2013-02-15 09:50:00,8.13,8.22,8.12,8.19,2137100.0,7.947,8.035,7.9372,8.0057,2137100.0
2013-02-15 10:00:00,8.19,8.19,8.13,8.15,3334300.0,8.0057,8.0057,7.947,7.9666,3334300.0
2013-02-15 10:10:00,8.16,8.18,8.14,8.17,1126500.0,7.9763,7.9959,7.9568,7.9861,1126500.0
2013-02-15 10:20:00,8.16,8.19,8.16,8.18,2340100.0,7.9763,8.0057,7.9763,7.9959,2340100.0
2013-02-15 10:30:00,8.19,8.19,8.13,8.14,1933300.0,8.0057,8.0057,7.947,7.9568,1933300.0
2013-02-15 10:40:00,8.14,8.16,8.13,8.13,614900.0,7.9568,7.9763,7.947,7.947,614900.0
2013-02-15 10:50:00,8.13,8.15,8.12,8.14,585200.0,7.947,7.9666,7.9372,7.9568,585200.0
2013-02-15 11:00:00,8.14,8.17,8.12,8.16,967400.0,7.9568,7.9861,7.9372,7.9763,967400.0
2013-02-15 11:10:00,8.16,8.16,8.13,8.13,847300.0,7.9763,7.9763,7.947,7.947,847300.0
2013-02-15 11:20:00,8.13,8.13,8.08,8.09,1095200.0,7.947,7.947,7.8981,7.9079,1095200.0
2013-02-15 11:30:00,8.1,8.1,8.08,8.1,389800.0,7.9177,7.9177,7.8981,7.9177,389800.0
2013-02-15 11:40:00,8.1,8.1,8.05,8.08,532500.0,7.9177,7.9177,7.8688,7.8981,532500.0
2013-02-15 11:50:00,8.08,8.09,8.07,8.09,145900.0,7.8981,7.9079,7.8884,7.9079,145900.0
2013-02-15 12:00:00,8.09,8.09,8.04,8.04,300100.0,7.9079,7.9079,7.859,7.859,300100.0
2013-02-15 12:10:00,8.04,8.05,7.99,8.0,766000.0,7.859,7.8688,7.8102,7.8199,766000.0
2013-02-15 12:20:00,8.0,8.01,7.99,8.01,218400.0,7.8199,7.8297,7.8102,7.8297,218400.0
2013-02-15 12:30:00,8.01,8.02,8.01,8.02,116500.0,7.8297,7.8395,7.8297,7.8395,116500.0
2013-02-15 12:40:00,8.02,8.03,8.01,8.02,556600.0,7.8395,7.8493,7.8297,7.8395,556600.0
2013-02-15 12:50:00,8.03,8.06,8.02,8.03,1144100.0,7.8493,7.8786,7.8395,7.8493,1144100.0
2013-02-15 13:00:00,8.02,8.04,7.99,8.0,887600.0,7.8395,7.859,7.8102,7.8199,887600.0
2013-02-15 13:10:00,7.99,8.0,7.97,8.0,416200.0,7.8102,7.8199,7.7906,7.8199,416200.0
2013-02-15 13:20:00,8.0,8.01,7.93,7.95,1442000.0,7.8199,7.8297,7.7515,7.7711,1442000.0
2013-02-15 13:30:00,7.95,7.98,7.94,7.97,539300.0,7.7711,7.8004,7.7613,7.7906,539300.0
2013-02-15 13:40:00,7.97,7.99,7.96,7.99,745800.0,7.7906,7.8102,7.7808,7.8102,745800.0
2013-02-15 13:50:00,7.99,8.02,7.98,7.99,670700.0,7.8102,7.8395,7.8004,7.8102,670700.0
2013-02-15 14:00:00,8.0,8.01,7.98,7.99,244100.0,7.8199,7.8297,7.8004,7.8102,244100.0
2013-02-15 14:10:00,7.99,8.0,7.97,7.97,369300.0,7.8102,7.8199,7.7906,7.7906,369300.0
2013-02-15 14:20:00,7.97,7.98,7.94,7.95,976000.0,7.7906,7.8004,7.7613,7.7711,976000.0
2013-02-15 14:30:00,7.95,7.95,7.94,7.95,278900.0,7.7711,7.7711,7.7613,7.7711,278900.0
2013-02-15 14:40:00,7.95,7.95,7.89,7.91,957200.0,7.7711,7.7711,7.7124,7.732,957200.0
2013-02-15 14:50:00,7.91,7.93,7.9,7.93,503300.0,7.732,7.7515,7.7222,7.7515,503300.0
2013-02-15 15:00:00,7.93,7.96,7.92,7.93,964400.0,7.7515,7.7808,7.7417,7.7515,964400.0
2013-02-15 15:10:00,7.93,7.93,7.9,7.92,684200.0,7.7515,7.7515,7.7222,7.7417,684200.0
2013-02-15 15:20:00,7.92,7.93,7.91,7.93,841200.0,7.7417,7.7515,7.732,7.7515,841200.0
2013-02-15 15:30:00,7.93,7.94,7.91,7.94,810700.0,7.7515,7.7613,7.732,7.7613,810700.0
2013-02-15 15:40:00,7.93,7.94,7.9,7.9,1419300.0,7.7515,7.7613,7.7222,7.7222,1419300.0
2013-02-15 15:50:00,7.9,7.92,7.9,7.91,2599400.0,7.7222,7.7417,7.7222,7.732,2599400.0
2013-02-19 09:30:00,7.9,8.05,7.88,8.05,1633300.0,7.7222,7.8688,7.7026,7.8688,1633300.0
2013-02-19 09:40:00,8.04,8.06,8.01,8.05,1502200.0,7.859,7.8786,7.8297,7.8688,1502200.0
2013-02-19 09:50:00,8.04,8.08,8.02,8.04,1025600.0,7.859,7.8981,7.8395,7.859,1025600.0
2013-02-19 10:00:00,8.05,8.05,8.0,8.01,769000.0,7.8688,7.8688,7.8199,7.8297,769000.0
2013-02-19 10:10:00,8.01,8.02,7.99,8.0,427500.0,7.8297,7.8395,7.8102,7.8199,427500.0
2013-02-19 10:20:00,8.01,8.02,8.01,8.02,480800.0,7.8297,7.8395,7.8297,7.8395,480800.0
2013-02-19 10:30:00,8.02,8.05,8.02,8.04,793900.0,7.8395,7.8688,7.8395,7.859,793900.0
2013-02-19 10:40:00,8.04,8.05,8.03,8.05,205300.0,7.859,7.8688,7.8493,7.8688,205300.0
2013-02-19 10:50:00,8.05,8.05,8.01,8.02,650900.0,7.8688,7.8688,7.8297,7.8395,650900.0
2013-02-19 11:00:00,8.02,8.03,8.01,8.02,183800.0,7.8395,7.8493,7.8297,7.8395,183800.0
2013-02-19 11:10:00,8.03,8.03,8.02,8.03,224500.0,7.8493,7.8493,7.8395,7.8493,224500.0
2013-02-19 11:20:00,8.03,8.03,8.02,8.02,228800.0,7.8493,7.8493,7.8395,7.8395,228800.0
2013-02-19 11:30:00,8.02,8.05,8.0,8.03,1380900.0,7.8395,7.8688,7.8199,7.8493,1380900.0
2013-02-19 11:40:00,8.04,8.06,8.02,8.04,969100.0,7.859,7.8786,7.8395,7.859,969100.0
2013-02-19 11:50:00,8.04,8.06,8.04,8.05,696900.0,7.859,7.8786,7.859,7.8688,696900.0
2013-02-19 12:00:00,8.06,8.06,8.04,8.05,334500.0,7.8786,7.8786,7.859,7.8688,334500.0
2013-02-19 12:10:00,8.05,8.05,8.04,8.04,89800.0,7.8688,7.8688,7.859,7.859,89800.0
2013-02-19 12:20:00,8.04,8.06,8.03,8.06,299500.0,7.859,7.8786,7.8493,7.8786,299500.0
2013-02-19 12:30:00,8.06,8.07,8.04,8.05,820500.0,7.8786,7.8884,7.859,7.8688,820500.0
2013-02-19 12:40:00,8.05,8.07,8.04,8.06,1025900.0,7.8688,7.8884,7.859,7.8786,1025900.0
2013-02-19 12:50:00,8.06,8.07,8.06,8.06,81200.0,7.8786,7.8884,7.8786,7.8786,81200.0
2013-02-19 13:00:00,8.07,8.08,8.06,8.07,1125600.0,7.8884,7.8981,7.8786,7.8884,1125600.0
2013-02-19 13:10:00,8.07,8.08,8.06,8.06,977300.0,7.8884,7.8981,7.8786,7.8786,977300.0
2013-02-19 13:20:00,8.07,8.07,8.06,8.07,83200.0,7.8884,7.8884,7.8786,7.8884,83200.0
2013-02-19 13:30:00,8.06,8.08,8.06,8.06,440100.0,7.8786,7.8981,7.8786,7.8786,440100.0
2013-02-19 13:40:00,8.06,8.07,8.06,8.07,255200.0,7.8786,7.8884,7.8786,7.8884,255200.0
2013-02-19 13:50:00,8.07,8.08,8.06,8.07,139100.0,7.8884,7.8981,7.8786,7.8884,139100.0
2013-02-19 14:00:00,8.07,8.08,8.07,8.07,143000.0,7.8884,7.8981,7.8884,7.8884,143000.0
2013-02-19 14:10:00,8.07,8.08,8.07,8.08,303500.0,7.8884,7.8981,7.8884,7.8981,303500.0
2013-02-19 14:20:00,8.08,8.1,8.07,8.08,650700.0,7.8981,7.9177,7.8884,7.8981,650700.0
2013-02-19 14:30:00,8.09,8.1,8.08,8.08,730700.0,7.9079,7.9177,7.8981,7.8981,730700.0
2013-02-19 14:40:00,8.09,8.09,8.07,8.08,249600.0,7.9079,7.9079,7.8884,7.8981,249600.0
2013-02-19 14:50:00,8.07,8.08,8.07,8.08,57700.0,7.8884,7.8981,7.8884,7.8981,57700.0
2013-02-19 15:00:00,8.08,8.09,8.07,8.09,201900.0,7.8981,7.9079,7.8884,7.9079,201900.0
2013-02-19 15:10:00,8.09,8.1,8.08,8.09,865200.0,7.9079,7.9177,7.8981,7.9079,865200.0
2013-02-19 15:20:00,8.09,8.09,8.07,8.07,478700.0,7.9079,7.9079,7.8884,7.8884,478700.0
2013-02-19 15:30:00,8.07,8.08,8.05,8.08,540000.0,7.8884,7.8981,7.8688,7.8981,540000.0
2013-02-19 15:40:00,8.08,8.12,8.07,8.1,1148300.0,7.8981,7.9372,7.8884,7.9177,1148300.0
2013-02-19 15:50:00,8.1,8.12,8.1,8.11,1326600.0,7.9177,7.9372,7.9177,7.9275,1326600.0
2013-02-20 09:30:00,8.2,8.25,8.18,8.24,1858300.0,8.0154,8.0643,7.9959,8.0545,1858300.0
2013-02-20 09:40:00,8.24,8.25,8.17,8.2,1393500.0,8.0545,8.0643,7.9861,8.0154,1393500.0
2013-02-20 09:50:00,8.2,8.2,8.16,8.19,1429600.0,8.0154,8.0154,7.9763,8.0057,1429600.0
2013-02-20 10:00:00,8.18,8.19,8.16,8.16,762500.0,7.9959,8.0057,7.9763,7.9763,762500.0
2013-02-20 10:10:00,8.16,8.19,8.15,8.17,1204000.0,7.9763,8.0057,7.9666,7.9861,1204000.0
2013-02-20 10:20:00,8.18,8.19,8.16,8.16,691500.0,7.9959,8.0057,7.9763,7.9763,691500.0
2013-02-20 10:30:00,8.17,8.17,8.12,8.13,1073400.0,7.9861,7.9861,7.9372,7.947,1073400.0
2013-02-20 10:40:00,8.13,8.13,8.1,8.12,630000.0,7.947,7.947,7.9177,7.9372,630000.0
2013-02-20 10:50:00,8.12,8.13,8.1,8.11,551600.0,7.9372,7.947,7.9177,7.9275,551600.0
2013-02-20 11:00:00,8.1,8.12,8.06,8.09,1042100.0,7.9177,7.9372,7.8786,7.9079,1042100.0
2013-02-20 11:10:00,8.09,8.09,8.07,8.07,184300.0,7.9079,7.9079,7.8884,7.8884,184300.0
2013-02-20 11:20:00,8.07,8.08,8.06,8.06,318200.0,7.8884,7.8981,7.8786,7.8786,318200.0
2013-02-20 11:30:00,8.06,8.08,8.03,8.05,596000.0,7.8786,7.8981,7.8493,7.8688,596000.0
2013-02-20 11:40:00,8.05,8.06,8.02,8.04,854400.0,7.8688,7.8786,7.8395,7.859,854400.0
2013-02-20 11:50:00,8.04,8.05,8.02,8.03,410900.0,7.859,7.8688,7.8395,7.8493,410900.0
2013-02-20 12:00:00,8.03,8.05,8.01,8.01,362400.0,7.8493,7.8688,7.8297,7.8297,362400.0
2013-02-20 12:10:00,8.01,8.05,8.01,8.04,647300.0,7.8297,7.8688,7.8297,7.859,647300.0
2013-02-20 12:20:00,8.04,8.05,8.02,8.04,315000.0,7.859,7.8688,7.8395,7.859,315000.0
2013-02-20 12:30:00,8.04,8.04,8.03,8.04,146900.0,7.859,7.859,7.8493,7.859,146900.0
2013-02-20 12:40:00,8.04,8.04,8.03,8.04,159700.0,7.859,7.859,7.8493,7.859,159700.0
2013-02-20 12:50:00,8.03,8.04,8.0,8.02,983100.0,7.8493,7.859,7.8199,7.8395,983100.0
2013-02-20 13:00:00,8.02,8.02,8.0,8.0,185300.0,7.8395,7.8395,7.8199,7.8199,185300.0
2013-02-20 13:10:00,8.0,8.02,7.98,8.02,402200.0,7.8199,7.8395,7.8004,7.8395,402200.0
2013-02-20 13:20:00,8.02,8.02,8.01,8.02,46000.0,7.8395,7.8395,7.8297,7.8395,46000.0
2013-02-20 13:30:00,8.02,8.02,8.0,8.0,244200.0,7.8395,7.8395,7.8199,7.8199,244200.0
2013-02-20 13:40:00,8.0,8.02,7.99,8.0,590900.0,7.8199,7.8395,7.8102,7.8199,590900.0
2013-02-20 13:50:00,8.0,8.0,7.98,8.0,254800.0,7.8199,7.8199,7.8004,7.8199,254800.0
2013-02-20 14:00:00,7.99,8.0,7.96,8.0,582800.0,7.8102,7.8199,7.7808,7.8199,582800.0
2013-02-20 14:10:00,8.0,8.01,7.97,8.0,578300.0,7.8199,7.8297,7.7906,7.8199,578300.0
2013-02-20 14:20:00,8.0,8.0,7.97,7.99,428800.0,7.8199,7.8199,7.7906,7.8102,428800.0
2013-02-20 14:30:00,7.99,8.0,7.95,7.98,590500.0,7.8102,7.8199,7.7711,7.8004,590500.0
2013-02-20 14:40:00,7.98,7.98,7.95,7.95,268300.0,7.8004,7.8004,7.7711,7.7711,268300.0
2013-02-20 14:50:00,7.95,7.96,7.89,7.92,795800.0,7.7711,7.7808,7.7124,7.7417,795800.0
2013-02-20 15:00:00,7.92,7.92,7.89,7.91,380100.0,7.7417,7.7417,7.7124,7.732,380100.0
2013-02-20 15:10:00,7.91,7.92,7.87,7.87,503600.0,7.732,7.7417,7.6929,7.6929,503600.0
2013-02-20 15:20:00,7.87,7.91,7.86,7.9,835600.0,7.6929,7.732,7.6831,7.7222,835600.0
2013-02-20 15:30:00,7.89,7.93,7.89,7.92,714800.0,7.7124,7.7515,7.7124,7.7417,714800.0
2013-02-20 15:40:00,7.91,7.92,7.88,7.89,723800.0,7.732,7.7417,7.7026,7.7124,723800.0
2013-02-20 15:50:00,7.89,7.9,7.86,7.87,1307900.0,7.7124,7.7222,7.6831,7.6929,1307900.0
2013-02-21 09:30:00,7.83,7.88,7.8,7.83,1627000.0,7.6538,7.7026,7.6244,7.6538,1627000.0
2013-02-21 09:40:00,7.83,7.84,7.73,7.74,934400.0,7.6538,7.6635,7.556,7.5658,934400.0
2013-02-21 09:50:00,7.74,7.74,7.64,7.69,1788800.0,7.5658,7.5658,7.468,7.5169,1788800.0
2013-02-21 10:00:00,7.69,7.7,7.66,7.67,1074000.0,7.5169,7.5267,7.4876,7.4974,1074000.0
2013-02-21 10:10:00,7.68,7.72,7.67,7.69,1644800.0,7.5071,7.5462,7.4974,7.5169,1644800.0
2013-02-21 10:20:00,7.7,7.71,7.68,7.7,583700.0,7.5267,7.5365,7.5071,7.5267,583700.0
2013-02-21 10:30:00,7.71,7.76,7.7,7.73,903600.0,7.5365,7.5853,7.5267,7.556,903600.0
2013-02-21 10:40:00,7.72,7.78,7.72,7.78,710500.0,7.5462,7.6049,7.5462,7.6049,710500.0
2013-02-21 10:50:00,7.78,7.78,7.75,7.76,620800.0,7.6049,7.6049,7.5756,7.5853,620800.0
2013-02-21 11:00:00,7.76,7.8,7.73,7.78,1882500.0,7.5853,7.6244,7.556,7.6049,1882500.0
2013-02-21 11:10:00,7.79,7.8,7.73,7.73,872200.0,7.6147,7.6244,7.556,7.556,872200.0
2013-02-21 11:20:00,7.73,7.76,7.73,7.75,656800.0,7.556,7.5853,7.556,7.5756,656800.0
2013-02-21 11:30:00,7.76,7.78,7.73,7.78,1003200.0,7.5853,7.6049,7.556,7.6049,1003200.0
2013-02-21 11:40:00,7.78,7.78,7.75,7.76,268600.0,7.6049,7.6049,7.5756,7.5853,268600.0
2013-02-21 11:50:00,7.75,7.76,7.74,7.74,101700.0,7.5756,7.5853,7.5658,7.5658,101700.0
2013-02-21 12:00:00,7.74,7.75,7.73,7.73,157200.0,7.5658,7.5756,7.556,7.556,157200.0
2013-02-21 12:10:00,7.73,7.73,7.71,7.72,549000.0,7.556,7.556,7.5365,7.5462,549000.0
2013-02-21 12:20:00,7.71,7.72,7.7,7.72,413300.0,7.5365,7.5462,7.5267,7.5462,413300.0
2013-02-21 12:30:00,7.72,7.74,7.71,7.73,547900.0,7.5462,7.5658,7.5365,7.556,547900.0
2013-02-21 12:40:00,7.72,7.73,7.72,7.73,277400.0,7.5462,7.556,7.5462,7.556,277400.0
2013-02-21 12:50:00,7.73,7.73,7.72,7.73,206700.0,7.556,7.556,7.5462,7.556,206700.0
2013-02-21 13:00:00,7.73,7.77,7.72,7.77,1341000.0,7.556,7.5951,7.5462,7.5951,1341000.0
2013-02-21 13:10:00,7.76,7.77,7.74,7.76,703900.0,7.5853,7.5951,7.5658,7.5853,703900.0
2013-02-21 13:20:00,7.75,7.75,7.71,7.72,969800.0,7.5756,7.5756,7.5365,7.5462,969800.0
2013-02-21 13:30:00,7.73,7.76,7.72,7.75,507700.0,7.556,7.5853,7.5462,7.5756,507700.0
2013-02-21 13:40:00,7.75,7.76,7.72,7.73,377700.0,7.5756,7.5853,7.5462,7.556,377700.0
2013-02-21 13:50:00,7.73,7.74,7.72,7.72,285300.0,7.556,7.5658,7.5462,7.5462,285300.0
2013-02-21 14:00:00,7.72,7.73,7.7,7.7,802400.0,7.5462,7.556,7.5267,7.5267,802400.0
2013-02-21 14:10:00,7.71,7.71,7.65,7.67,988600.0,7.5365,7.5365,7.4778,7.4974,988600.0
2013-02-21 14:20:00,7.67,7.68,7.66,7.68,421400.0,7.4974,7.5071,7.4876,7.5071,421400.0
2013-02-21 14:30:00,7.68,7.69,7.66,7.68,360300.0,7.5071,7.5169,7.4876,7.5071,360300.0
2013-02-21 14:40:00,7.68,7.68,7.65,7.67,265200.0,7.5071,7.5071,7.4778,7.4974,265200.0
2013-02-21 14:50:00,7.66,7.7,7.65,7.7,321400.0,7.4876,7.5267,7.4778,7.5267,321400.0
2013-02-21 15:00:00,7.7,7.76,7.68,7.75,1747100.0,7.5267,7.5853,7.5071,7.5756,1747100.0
2013-02-21 15:10:00,7.74,7.75,7.7,7.7,1226000.0,7.5658,7.5756,7.5267,7.5267,1226000.0
2013-02-21 15:20:00,7.7,7.73,7.69,7.73,752700.0,7.5267,7.556,7.5169,7.556,752700.0
2013-02-21 15:30:00,7.72,7.74,7.71,7.73,962700.0,7.5462,7.5658,7.5365,7.556,962700.0
2013-02-21 15:40:00,7.73,7.73,7.68,7.69,1014300.0,7.556,7.556,7.5071,7.5169,1014300.0
2013-02-21 15:50:00,7.69,7.71,7.65,7.68,2103500.0,7.5169,7.5365,7.4778,7.5071,2103500.0
2013-02-22 09:30:00,7.76,7.87,7.76,7.86,1103400.0,7.5853,7.6929,7.5853,7.6831,1103400.0
2013-02-22 09:40:00,7.84,7.85,7.72,7.76,1261400.0,7.6635,7.6733,7.5462,7.5853,1261400.0
2013-02-22 09:50:00,7.77,7.84,7.77,7.84,690800.0,7.5951,7.6635,7.5951,7.6635,690800.0
2013-02-22 10:00:00,7.84,7.89,7.81,7.87,775800.0,7.6635,7.7124,7.6342,7.6929,775800.0
2013-02-22 10:10:00,7.87,7.9,7.85,7.89,947200.0,7.6929,7.7222,7.6733,7.7124,947200.0
2013-02-22 10:20:00,7.88,7.89,7.87,7.88,532000.0,7.7026,7.7124,7.6929,7.7026,532000.0
2013-02-22 10:30:00,7.88,7.89,7.86,7.89,578800.0,7.7026,7.7124,7.6831,7.7124,578800.0
2013-02-22 10:40:00,7.88,7.93,7.88,7.91,747300.0,7.7026,7.7515,7.7026,7.732,747300.0
2013-02-22 10:50:00,7.91,7.91,7.88,7.91,276300.0,7.732,7.732,7.7026,7.732,276300.0
2013-02-22 11:00:00,7.91,7.91,7.85,7.86,514600.0,7.732,7.732,7.6733,7.6831,514600.0
2013-02-22 11:10:00,7.85,7.86,7.82,7.82,508800.0,7.6733,7.6831,7.644,7.644,508800.0
2013-02-22 11:20:00,7.83,7.83,7.78,7.82,1318100.0,7.6538,7.6538,7.6049,7.644,1318100.0
2013-02-22 11:30:00,7.82,7.86,7.81,7.85,789500.0,7.644,7.6831,7.6342,7.6733,789500.0
2013-02-22 11:40:00,7.86,7.88,7.86,7.87,235800.0,7.6831,7.7026,7.6831,7.6929,235800.0
2013-02-22 11:50:00,7.86,7.89,7.85,7.89,273200.0,7.6831,7.7124,7.6733,7.7124,273200.0
2013-02-22 12:00:00,7.89,7.9,7.86,7.88,1737600.0,7.7124,7.7222,7.6831,7.7026,1737600.0
2013-02-22 12:10:00,7.89,7.9,7.86,7.88,505900.0,7.7124,7.7222,7.6831,7.7026,505900.0
2013-02-22 12:20:00,7.88,7.92,7.87,7.92,329400.0,7.7026,7.7417,7.6929,7.7417,329400.0
2013-02-22 12:30:00,7.92,7.96,7.91,7.95,724600.0,7.7417,7.7808,7.732,7.7711,724600.0
2013-02-22 12:40:00,7.95,7.96,7.9,7.94,923700.0,7.7711,7.7808,7.7222,7.7613,923700.0
2013-02-22 12:50:00,7.95,7.96,7.93,7.94,402700.0,7.7711,7.7808,7.7515,7.7613,402700.0
2013-02-22 13:00:00,7.95,7.95,7.93,7.93,208200.0,7.7711,7.7711,7.7515,7.7515,208200.0
2013-02-22 13:10:00,7.93,7.95,7.92,7.95,282600.0,7.7515,7.7711,7.7417,7.7711,282600.0
2013-02-22 13:20:00,7.95,7.96,7.94,7.96,272400.0,7.7711,7.7808,7.7613,7.7808,272400.0
2013-02-22 13:30:00,7.95,7.98,7.95,7.97,845300.0,7.7711,7.8004,7.7711,7.7906,845300.0
2013-02-22 13:40:00,7.98,8.02,7.97,8.0,1455900.0,7.8004,7.8395,7.7906,7.8199,1455900.0
2013-02-22 13:50:00,8.0,8.01,7.99,8.0,308700.0,7.8199,7.8297,7.8102,7.8199,308700.0
2013-02-22 14:00:00,8.01,8.02,7.99,8.0,403400.0,7.8297,7.8395,7.8102,7.8199,403400.0
2013-02-22 14:10:00,8.0,8.01,8.0,8.01,126500.0,7.8199,7.8297,7.8199,7.8297,126500.0
2013-02-22 14:20:00,8.01,8.01,7.99,7.99,201100.0,7.8297,7.8297,7.8102,7.8102,201100.0
2013-02-22 14:30:00,7.99,8.0,7.99,8.0,114000.0,7.8102,7.8199,7.8102,7.8199,114000.0
2013-02-22 14:40:00,8.0,8.0,7.97,7.98,458300.0,7.8199,7.8199,7.7906,7.8004,458300.0
2013-02-22 14:50:00,7.97,8.01,7.97,8.01,347300.0,7.7906,7.8297,7.7906,7.8297,347300.0
2013-02-22 15:00:00,8.01,8.02,8.0,8.02,339200.0,7.8297,7.8395,7.8199,7.8395,339200.0
2013-02-22 15:10:00,8.02,8.02,8.01,8.02,202700.0,7.8395,7.8395,7.8297,7.8395,202700.0
2013-02-22 15:20:00,8.02,8.02,7.98,7.99,579800.0,7.8395,7.8395,7.8004,7.8102,579800.0
2013-02-22 15:30:00,7.99,8.01,7.98,8.01,412900.0,7.8102,7.8297,7.8004,7.8297,412900.0
2013-02-22 15:40:00,8.01,8.01,8.0,8.0,395000.0,7.8297,7.8297,7.8199,7.8199,395000.0
2013-02-22 15:50:00,8.01,8.03,7.99,8.02,3300000.0,7.8297,7.8493,7.8102,7.8395,3300000.0
2013-02-25 09:30:00,8.12,8.22,8.11,8.15,1996700.0,7.9372,8.035,7.9275,7.9666,1996700.0
2013-02-25 09:40:00,8.16,8.18,8.15,8.16,706200.0,7.9763,7.9959,7.9666,7.9763,706200.0
2013-02-25 09:50:00,8.16,8.19,8.15,8.16,695000.0,7.9763,8.0057,7.9666,7.9763,695000.0
2013-02-25 10:00:00,8.16,8.19,8.16,8.18,501400.0,7.9763,8.0057,7.9763,7.9959,501400.0
2013-02-25 10:10:00,8.18,8.2,8.17,8.19,634000.0,7.9959,8.0154,7.9861,8.0057,634000.0
2013-02-25 10:20:00,8.19,8.19,8.13,8.16,680600.0,8.0057,8.0057,7.947,7.9763,680600.0
2013-02-25 10:30:00,8.16,8.21,8.15,8.18,1119100.0,7.9763,8.0252,7.9666,7.9959,1119100.0
2013-02-25 10:40:00,8.18,8.19,8.15,8.16,440500.0,7.9959,8.0057,7.9666,7.9763,440500.0
2013-02-25 10:50:00,8.16,8.17,8.14,8.16,1013400.0,7.9763,7.9861,7.9568,7.9763,1013400.0
2013-02-25 11:00:00,8.17,8.17,8.14,8.15,665100.0,7.9861,7.9861,7.9568,7.9666,665100.0
2013-02-25 11:10:00,8.15,8.19,8.14,8.16,759700.0,7.9666,8.0057,7.9568,7.9763,759700.0
2013-02-25 11:20:00,8.16,8.18,8.15,8.17,212200.0,7.9763,7.9959,7.9666,7.9861,212200.0
2013-02-25 11:30:00,8.16,8.17,8.12,8.12,580400.0,7.9763,7.9861,7.9372,7.9372,580400.0
2013-02-25 11:40:00,8.12,8.16,8.12,8.15,453300.0,7.9372,7.9763,7.9372,7.9666,453300.0
2013-02-25 11:50:00,8.16,8.16,8.12,8.13,826900.0,7.9763,7.9763,7.9372,7.947,826900.0
2013-02-25 12:00:00,8.13,8.15,8.12,8.14,685500.0,7.947,7.9666,7.9372,7.9568,685500.0
2013-02-25 12:10:00,8.14,8.17,8.14,8.16,983200.0,7.9568,7.9861,7.9568,7.9763,983200.0
2013-02-25 12:20:00,8.16,8.17,8.14,8.17,659400.0,7.9763,7.9861,7.9568,7.9861,659400.0
2013-02-25 12:30:00,8.17,8.18,8.15,8.15,733500.0,7.9861,7.9959,7.9666,7.9666,733500.0
2013-02-25 12:40:00,8.16,8.19,8.15,8.19,394500.0,7.9763,8.0057,7.9666,8.0057,394500.0
2013-02-25 12:50:00,8.19,8.21,8.18,8.19,943600.0,8.0057,8.0252,7.9959,8.0057,943600.0
2013-02-25 13:00:00,8.19,8.2,8.16,8.18,1056100.0,8.0057,8.0154,7.9763,7.9959,1056100.0
2013-02-25 13:10:00,8.18,8.18,8.17,8.17,94600.0,7.9959,7.9959,7.9861,7.9861,94600.0
2013-02-25 13:20:00,8.18,8.18,8.17,8.18,189300.0,7.9959,7.9959,7.9861,7.9959,189300.0
2013-02-25 13:30:00,8.18,8.18,8.16,8.17,498400.0,7.9959,7.9959,7.9763,7.9861,498400.0
2013-02-25 13:40:00,8.17,8.17,8.15,8.17,539800.0,7.9861,7.9861,7.9666,7.9861,539800.0
2013-02-25 13:50:00,8.17,8.17,8.15,8.16,1252900.0,7.9861,7.9861,7.9666,7.9763,1252900.0
2013-02-25 14:00:00,8.16,8.17,8.14,8.16,1332100.0,7.9763,7.9861,7.9568,7.9763,1332100.0
2013-02-25 14:10:00,8.17,8.19,8.15,8.16,754500.0,7.9861,8.0057,7.9666,7.9763,754500.0
2013-02-25 14:20:00,8.16,8.16,8.15,8.15,222000.0,7.9763,7.9763,7.9666,7.9666,222000.0
2013-02-25 14:30:00,8.16,8.17,8.15,8.17,312800.0,7.9763,7.9861,7.9666,7.9861,312800.0
2013-02-25 14:40:00,8.17,8.17,8.14,8.14,495600.0,7.9861,7.9861,7.9568,7.9568,495600.0
2013-02-25 14:50:00,8.14,8.15,8.14,8.14,172800.0,7.9568,7.9666,7.9568,7.9568,172800.0
2013-02-25 15:00:00,8.14,8.15,8.13,8.13,482000.0,7.9568,7.9666,7.947,7.947,482000.0
2013-02-25 15:10:00,8.13,8.16,8.1,8.1,1116000.0,7.947,7.9763,7.9177,7.9177,1116000.0
2013-02-25 15:20:00,8.1,8.1,8.02,8.04,1815900.0,7.9177,7.9177,7.8395,7.859,1815900.0
2013-02-25 15:30:00,8.03,8.04,7.96,7.96,1701400.0,7.8493,7.859,7.7808,7.7808,1701400.0
2013-02-25 15:40:00,7.96,7.98,7.95,7.95,1314200.0,7.7808,7.8004,7.7711,7.7711,1314200.0
2013-02-25 15:50:00,7.96,7.96,7.88,7.94,3124700.0,7.7808,7.7808,7.7026,7.7613,3124700.0
2013-02-26 09:30:00,7.98,8.06,7.98,8.03,1042600.0,7.8004,7.8786,7.8004,7.8493,1042600.0
2013-02-26 09:40:00,8.03,8.07,8.02,8.03,1194300.0,7.8493,7.8884,7.8395,7.8493,1194300.0
2013-02-26 09:50:00,8.03,8.06,8.01,8.04,1119400.0,7.8493,7.8786,7.8297,7.859,1119400.0
2013-02-26 10:00:00,8.05,8.08,8.02,8.03,1587900.0,7.8688,7.8981,7.8395,7.8493,1587900.0
2013-02-26 10:10:00,8.04,8.04,8.0,8.0,1220300.0,7.859,7.859,7.8199,7.8199,1220300.0
2013-02-26 10:20:00,8.01,8.01,7.97,7.99,693300.0,7.8297,7.8297,7.7906,7.8102,693300.0
2013-02-26 10:30:00,7.99,7.99,7.93,7.94,1289800.0,7.8102,7.8102,7.7515,7.7613,1289800.0
2013-02-26 10:40:00,7.93,7.94,7.87,7.91,2147400.0,7.7515,7.7613,7.6929,7.732,2147400.0
2013-02-26 10:50:00,7.91,7.95,7.89,7.9,801500.0,7.732,7.7711,7.7124,7.7222,801500.0
2013-02-26 11:00:00,7.91,7.91,7.85,7.86,828300.0,7.732,7.732,7.6733,7.6831,828300.0
2013-02-26 11:10:00,7.86,7.94,7.86,7.92,719000.0,7.6831,7.7613,7.6831,7.7417,719000.0
2013-02-26 11:20:00,7.93,7.93,7.88,7.9,325400.0,7.7515,7.7515,7.7026,7.7222,325400.0
2013-02-26 11:30:00,7.9,7.92,7.89,7.89,144100.0,7.7222,7.7417,7.7124,7.7124,144100.0
2013-02-26 11:40:00,7.89,7.9,7.88,7.89,154800.0,7.7124,7.7222,7.7026,7.7124,154800.0
2013-02-26 11:50:00,7.89,7.91,7.88,7.91,445500.0,7.7124,7.732,7.7026,7.732,445500.0
2013-02-26 12:00:00,7.91,7.91,7.89,7.9,375500.0,7.732,7.732,7.7124,7.7222,375500.0
2013-02-26 12:10:00,7.9,7.92,7.88,7.89,430300.0,7.7222,7.7417,7.7026,7.7124,430300.0
2013-02-26 12:20:00,7.89,7.91,7.88,7.9,236400.0,7.7124,7.732,7.7026,7.7222,236400.0
2013-02-26 12:30:00,7.9,7.93,7.88,7.93,232200.0,7.7222,7.7515,7.7026,7.7515,232200.0
2013-02-26 12:40:00,7.93,7.94,7.9,7.91,375700.0,7.7515,7.7613,7.7222,7.732,375700.0
2013-02-26 12:50:00,7.91,7.93,7.9,7.92,978300.0,7.732,7.7515,7.7222,7.7417,978300.0
2013-02-26 13:00:00,7.91,7.95,7.91,7.92,427200.0,7.732,7.7711,7.732,7.7417,427200.0
2013-02-26 13:10:00,7.92,7.93,7.9,7.9,341500.0,7.7417,7.7515,7.7222,7.7222,341500.0
2013-02-26 13:20:00,7.9,7.93,7.9,7.9,299000.0,7.7222,7.7515,7.7222,7.7222,299000.0
2013-02-26 13:30:00,7.91,7.94,7.9,7.94,444700.0,7.732,7.7613,7.7222,7.7613,444700.0
2013-02-26 13:40:00,7.94,8.0,7.93,7.97,589200.0,7.7613,7.8199,7.7515,7.7906,589200.0
2013-02-26 13:50:00,7.98,7.99,7.97,7.97,469000.0,7.8004,7.8102,7.7906,7.7906,469000.0
2013-02-26 14:00:00,7.98,7.98,7.96,7.98,271100.0,7.8004,7.8004,7.7808,7.8004,271100.0
2013-02-26 14:10:00,7.98,7.98,7.96,7.97,140200.0,7.8004,7.8004,7.7808,7.7906,140200.0
2013-02-26 14:20:00,7.97,8.0,7.96,8.0,540400.0,7.7906,7.8199,7.7808,7.8199,540400.0
2013-02-26 14:30:00,7.99,8.01,7.99,8.0,528300.0,7.8102,7.8297,7.8102,7.8199,528300.0
2013-02-26 14:40:00,8.0,8.0,7.96,7.98,242100.0,7.8199,7.8199,7.7808,7.8004,242100.0
2013-02-26 14:50:00,7.98,7.99,7.95,7.97,483300.0,7.8004,7.8102,7.7711,7.7906,483300.0
2013-02-26 15:00:00,7.97,7.98,7.96,7.97,179600.0,7.7906,7.8004,7.7808,7.7906,179600.0
2013-02-26 15:10:00,7.96,7.97,7.91,7.92,570400.0,7.7808,7.7906,7.732,7.7417,570400.0
2013-02-26 15:20:00,7.93,7.96,7.92,7.94,602600.0,7.7515,7.7808,7.7417,7.7613,602600.0
2013-02-26 15:30:00,7.94,7.95,7.93,7.95,217300.0,7.7613,7.7711,7.7515,7.7711,217300.0
2013-02-26 15:40:00,7.95,7.99,7.95,7.98,945500.0,7.7711,7.8102,7.7711,7.8004,945500.0
2013-02-26 15:50:00,7.98,7.98,7.95,7.95,714400.0,7.8004,7.8004,7.7711,7.7711,714400.0
2013-02-27 09:30:00,7.97,8.07,7.95,8.02,579400.0,7.7906,7.8884,7.7711,7.8395,579400.0
2013-02-27 09:40:00,8.02,8.05,7.97,7.97,781100.0,7.8395,7.8688,7.7906,7.7906,781100.0
2013-02-27 09:50:00,7.97,8.04,7.96,8.02,523600.0,7.7906,7.859,7.7808,7.8395,523600.0
2013-02-27 10:00:00,8.03,8.03,8.02,8.02,523700.0,7.8493,7.8493,7.8395,7.8395,523700.0
2013-02-27 10:10:00,8.02,8.06,8.02,8.05,693700.0,7.8395,7.8786,7.8395,7.8688,693700.0
2013-02-27 10:20:00,8.04,8.09,8.02,8.06,935200.0,7.859,7.9079,7.8395,7.8786,935200.0
2013-02-27 10:30:00,8.06,8.1,8.06,8.08,696600.0,7.8786,7.9177,7.8786,7.8981,696600.0
2013-02-27 10:40:00,8.08,8.1,8.05,8.05,549300.0,7.8981,7.9177,7.8688,7.8688,549300.0
2013-02-27 10:50:00,8.05,8.1,8.05,8.07,385800.0,7.8688,7.9177,7.8688,7.8884,385800.0
2013-02-27 11:00:00,8.07,8.11,8.07,8.09,574900.0,7.8884,7.9275,7.8884,7.9079,574900.0
2013-02-27 11:10:00,8.09,8.11,8.08,8.11,819600.0,7.9079,7.9275,7.8981,7.9275,819600.0
2013-02-27 11:20:00,8.11,8.13,8.09,8.11,410400.0,7.9275,7.947,7.9079,7.9275,410400.0
2013-02-27 11:30:00,8.11,8.13,8.1,8.13,333000.0,7.9275,7.947,7.9177,7.947,333000.0
2013-02-27 11:40:00,8.13,8.15,8.12,8.15,511500.0,7.947,7.9666,7.9372,7.9666,511500.0
2013-02-27 11:50:00,8.15,8.15,8.13,8.13,300900.0,7.9666,7.9666,7.947,7.947,300900.0
2013-02-27 12:00:00,8.13,8.16,8.12,8.16,313400.0,7.947,7.9763,7.9372,7.9763,313400.0
2013-02-27 12:10:00,8.16,8.18,8.13,8.18,441500.0,7.9763,7.9959,7.947,7.9959,441500.0
2013-02-27 12:20:00,8.18,8.19,8.17,8.19,435600.0,7.9959,8.0057,7.9861,8.0057,435600.0
2013-02-27 12:30:00,8.19,8.2,8.17,8.17,536800.0,8.0057,8.0154,7.9861,7.9861,536800.0
2013-02-27 12:40:00,8.18,8.2,8.17,8.19,666100.0,7.9959,8.0154,7.9861,8.0057,666100.0
2013-02-27 12:50:00,8.19,8.2,8.15,8.17,925200.0,8.0057,8.0154,7.9666,7.9861,925200.0
2013-02-27 13:00:00,8.17,8.18,8.16,8.17,439800.0,7.9861,7.9959,7.9763,7.9861,439800.0
2013-02-27 13:10:00,8.17,8.18,8.15,8.16,339000.0,7.9861,7.9959,7.9666,7.9763,339000.0
2013-02-27 13:20:00,8.17,8.18,8.14,8.16,404400.0,7.9861,7.9959,7.9568,7.9763,404400.0
2013-02-27 13:30:00,8.16,8.18,8.15,8.16,309700.0,7.9763,7.9959,7.9666,7.9763,309700.0
2013-02-27 13:40:00,8.16,8.19,8.15,8.17,491200.0,7.9763,8.0057,7.9666,7.9861,491200.0
2013-02-27 13:50:00,8.17,8.19,8.16,8.17,493500.0,7.9861,8.0057,7.9763,7.9861,493500.0
2013-02-27 14:00:00,8.17,8.18,8.16,8.17,289600.0,7.9861,7.9959,7.9763,7.9861,289600.0
2013-02-27 14:10:00,8.17,8.19,8.17,8.19,192600.0,7.9861,8.0057,7.9861,8.0057,192600.0
2013-02-27 14:20:00,8.19,8.2,8.18,8.2,407500.0,8.0057,8.0154,7.9959,8.0154,407500.0
2013-02-27 14:30:00,8.2,8.2,8.18,8.18,177900.0,8.0154,8.0154,7.9959,7.9959,177900.0
2013-02-27 14:40:00,8.19,8.2,8.18,8.2,202100.0,8.0057,8.0154,7.9959,8.0154,202100.0
2013-02-27 14:50:00,8.2,8.21,8.18,8.2,711700.0,8.0154,8.0252,7.9959,8.0154,711700.0
2013-02-27 15:00:00,8.2,8.2,8.19,8.2,258600.0,8.0154,8.0154,8.0057,8.0154,258600.0
2013-02-27 15:10:00,8.2,8.21,8.19,8.19,369100.0,8.0154,8.0252,8.0057,8.0057,369100.0
2013-02-27 15:20:00,8.2,8.21,8.18,8.2,611000.0,8.0154,8.0252,7.9959,8.0154,611000.0
2013-02-27 15:30:00,8.2,8.23,8.19,8.21,793300.0,8.0154,8.0448,8.0057,8.0252,793300.0
2013-02-27 15:40:00,8.22,8.22,8.19,8.19,560000.0,8.035,8.035,8.0057,8.0057,560000.0
2013-02-27 15:50:00,8.2,8.21,8.17,8.17,1355100.0,8.0154,8.0252,7.9861,7.9861,1355100.0
2013-02-28 09:30:00,8.23,8.33,8.22,8.3,2237000.0,8.0448,8.1425,8.035,8.1132,2237000.0
2013-02-28 09:40:00,8.3,8.34,8.28,8.29,1631400.0,8.1132,8.1523,8.0936,8.1034,1631400.0
2013-02-28 09:50:00,8.29,8.31,8.25,8.3,2878600.0,8.1034,8.123,8.0643,8.1132,2878600.0
2013-02-28 10:00:00,8.29,8.34,8.29,8.33,1132500.0,8.1034,8.1523,8.1034,8.1425,1132500.0
2013-02-28 10:10:00,8.32,8.34,8.31,8.34,1153000.0,8.1327,8.1523,8.123,8.1523,1153000.0
2013-02-28 10:20:00,8.34,8.35,8.29,8.29,2084000.0,8.1523,8.1621,8.1034,8.1034,2084000.0
2013-02-28 10:30:00,8.3,8.31,8.28,8.29,851200.0,8.1132,8.123,8.0936,8.1034,851200.0
2013-02-28 10:40:00,8.28,8.29,8.25,8.28,1373700.0,8.0936,8.1034,8.0643,8.0936,1373700.0
2013-02-28 10:50:00,8.28,8.29,8.26,8.27,945300.0,8.0936,8.1034,8.0741,8.0839,945300.0
2013-02-28 11:00:00,8.27,8.29,8.24,8.28,1852800.0,8.0839,8.1034,8.0545,8.0936,1852800.0
2013-02-28 11:10:00,8.29,8.29,8.25,8.26,1244700.0,8.1034,8.1034,8.0643,8.0741,1244700.0
2013-02-28 11:20:00,8.26,8.29,8.25,8.29,2125100.0,8.0741,8.1034,8.0643,8.1034,2125100.0
2013-02-28 11:30:00,8.29,8.35,8.28,8.29,1629300.0,8.1034,8.1621,8.0936,8.1034,1629300.0
2013-02-28 11:40:00,8.29,8.31,8.28,8.31,358200.0,8.1034,8.123,8.0936,8.123,358200.0
2013-02-28 11:50:00,8.31,8.31,8.28,8.29,291500.0,8.123,8.123,8.0936,8.1034,291500.0
2013-02-28 12:00:00,8.28,8.29,8.26,8.26,98700.0,8.0936,8.1034,8.0741,8.0741,98700.0
2013-02-28 12:10:00,8.26,8.27,8.23,8.23,501500.0,8.0741,8.0839,8.0448,8.0448,501500.0
2013-02-28 12:20:00,8.23,8.27,8.23,8.27,244400.0,8.0448,8.0839,8.0448,8.0839,244400.0
2013-02-28 12:30:00,8.27,8.28,8.26,8.27,138900.0,8.0839,8.0936,8.0741,8.0839,138900.0
2013-02-28 12:40:00,8.27,8.29,8.27,8.28,412600.0,8.0839,8.1034,8.0839,8.0936,412600.0
2013-02-28 12:50:00,8.29,8.29,8.26,8.27,292900.0,8.1034,8.1034,8.0741,8.0839,292900.0
2013-02-28 13:00:00,8.27,8.28,8.26,8.28,194400.0,8.0839,8.0936,8.0741,8.0936,194400.0
2013-02-28 13:10:00,8.28,8.31,8.28,8.3,909400.0,8.0936,8.123,8.0936,8.1132,909400.0
2013-02-28 13:20:00,8.3,8.36,8.3,8.36,1075100.0,8.1132,8.1718,8.1132,8.1718,1075100.0
2013-02-28 13:30:00,8.36,8.37,8.36,8.37,325700.0,8.1718,8.1816,8.1718,8.1816,325700.0
2013-02-28 13:40:00,8.37,8.38,8.36,8.38,361200.0,8.1816,8.1914,8.1718,8.1914,361200.0
2013-02-28 13:50:00,8.38,8.41,8.37,8.39,1180000.0,8.1914,8.2207,8.1816,8.2012,1180000.0
2013-02-28 14:00:00,8.39,8.4,8.39,8.39,249500.0,8.2012,8.2109,8.2012,8.2012,249500.0
2013-02-28 14:10:00,8.39,8.4,8.39,8.39,238100.0,8.2012,8.2109,8.2012,8.2012,238100.0
2013-02-28 14:20:00,8.4,8.46,8.39,8.45,1421900.0,8.2109,8.2696,8.2012,8.2598,1421900.0
2013-02-28 14:30:00,8.46,8.5,8.46,8.46,2050400.0,8.2696,8.3087,8.2696,8.2696,2050400.0
2013-02-28 14:40:00,8.46,8.47,8.41,8.41,1418300.0,8.2696,8.2794,8.2207,8.2207,1418300.0
2013-02-28 14:50:00,8.41,8.46,8.39,8.44,1631500.0,8.2207,8.2696,8.2012,8.25,1631500.0
2013-02-28 15:00:00,8.45,8.47,8.43,8.44,1550900.0,8.2598,8.2794,8.2403,8.25,1550900.0
2013-02-28 15:10:00,8.44,8.45,8.4,8.4,897900.0,8.25,8.2598,8.2109,8.2109,897900.0
2013-02-28 15:20:00,8.4,8.43,8.39,8.42,735500.0,8.2109,8.2403,8.2012,8.2305,735500.0
2013-02-28 15:30:00,8.42,8.43,8.41,8.42,458400.0,8.2305,8.2403,8.2207,8.2305,458400.0
2013-02-28 15:40:00,8.42,8.42,8.39,8.39,861300.0,8.2305,8.2305,8.2012,8.2012,861300.0
2013-02-28 15:50:00,8.39,8.41,8.37,8.37,1847700.0,8.2012,8.2207,8.1816,8.1816,1847700.0
2013-03-01 09:30:00,8.32,8.36,8.27,8.28,1239400.0,8.1327,8.1718,8.0839,8.0936,1239400.0
2013-03-01 09:40:00,8.27,8.3,8.25,8.29,874800.0,8.0839,8.1132,8.0643,8.1034,874800.0
2013-03-01 09:50:00,8.29,8.3,8.23,8.24,914700.0,8.1034,8.1132,8.0448,8.0545,914700.0
2013-03-01 10:00:00,8.24,8.28,8.22,8.26,740400.0,8.0545,8.0936,8.035,8.0741,740400.0
2013-03-01 10:10:00,8.27,8.27,8.22,8.24,567500.0,8.0839,8.0839,8.035,8.0545,567500.0
2013-03-01 10:20:00,8.24,8.25,8.2,8.24,735700.0,8.0545,8.0643,8.0154,8.0545,735700.0
2013-03-01 10:30:00,8.23,8.27,8.23,8.25,571200.0,8.0448,8.0839,8.0448,8.0643,571200.0
2013-03-01 10:40:00,8.24,8.28,8.24,8.27,760700.0,8.0545,8.0936,8.0545,8.0839,760700.0
2013-03-01 10:50:00,8.27,8.29,8.26,8.29,277200.0,8.0839,8.1034,8.0741,8.1034,277200.0
2013-03-01 11:00:00,8.29,8.32,8.28,8.28,434100.0,8.1034,8.1327,8.0936,8.0936,434100.0
2013-03-01 11:10:00,8.29,8.3,8.26,8.27,402200.0,8.1034,8.1132,8.0741,8.0839,402200.0
2013-03-01 11:20:00,8.27,8.29,8.25,8.26,513400.0,8.0839,8.1034,8.0643,8.0741,513400.0
2013-03-01 11:30:00,8.26,8.27,8.25,8.25,571800.0,8.0741,8.0839,8.0643,8.0643,571800.0
2013-03-01 11:40:00,8.26,8.26,8.22,8.22,653100.0,8.0741,8.0741,8.035,8.035,653100.0
2013-03-01 11:50:00,8.23,8.25,8.22,8.25,238100.0,8.0448,8.0643,8.035,8.0643,238100.0
2013-03-01 12:00:00,8.25,8.28,8.24,8.27,350300.0,8.0643,8.0936,8.0545,8.0839,350300.0
2013-03-01 12:10:00,8.28,8.3,8.26,8.3,290800.0,8.0936,8.1132,8.0741,8.1132,290800.0
2013-03-01 12:20:00,8.3,8.32,8.28,8.29,389800.0,8.1132,8.1327,8.0936,8.1034,389800.0
2013-03-01 12:30:00,8.29,8.3,8.26,8.28,254200.0,8.1034,8.1132,8.0741,8.0936,254200.0
2013-03-01 12:40:00,8.28,8.29,8.26,8.28,249700.0,8.0936,8.1034,8.0741,8.0936,249700.0
2013-03-01 12:50:00,8.28,8.29,8.28,8.28,101100.0,8.0936,8.1034,8.0936,8.0936,101100.0
2013-03-01 13:00:00,8.29,8.3,8.28,8.28,153500.0,8.1034,8.1132,8.0936,8.0936,153500.0
2013-03-01 13:10:00,8.29,8.31,8.28,8.28,278800.0,8.1034,8.123,8.0936,8.0936,278800.0
2013-03-01 13:20:00,8.29,8.31,8.28,8.28,306900.0,8.1034,8.123,8.0936,8.0936,306900.0
2013-03-01 13:30:00,8.28,8.29,8.26,8.29,331700.0,8.0936,8.1034,8.0741,8.1034,331700.0
2013-03-01 13:40:00,8.28,8.29,8.26,8.26,276600.0,8.0936,8.1034,8.0741,8.0741,276600.0
2013-03-01 13:50:00,8.26,8.29,8.25,8.29,158500.0,8.0741,8.1034,8.0643,8.1034,158500.0
2013-03-01 14:00:00,8.29,8.32,8.28,8.31,535300.0,8.1034,8.1327,8.0936,8.123,535300.0
2013-03-01 14:10:00,8.3,8.31,8.29,8.29,240600.0,8.1132,8.123,8.1034,8.1034,240600.0
2013-03-01 14:20:00,8.29,8.3,8.27,8.28,112000.0,8.1034,8.1132,8.0839,8.0936,112000.0
2013-03-01 14:30:00,8.27,8.29,8.26,8.27,225300.0,8.0839,8.1034,8.0741,8.0839,225300.0
2013-03-01 14:40:00,8.26,8.29,8.26,8.26,885200.0,8.0741,8.1034,8.0741,8.0741,885200.0
2013-03-01 14:50:00,8.26,8.27,8.25,8.25,221600.0,8.0741,8.0839,8.0643,8.0643,221600.0
2013-03-01 15:00:00,8.26,8.27,8.24,8.26,470700.0,8.0741,8.0839,8.0545,8.0741,470700.0
2013-03-01 15:10:00,8.26,8.27,8.25,8.27,195600.0,8.0741,8.0839,8.0643,8.0839,195600.0
2013-03-01 15:20:00,8.27,8.27,8.25,8.26,197800.0,8.0839,8.0839,8.0643,8.0741,197800.0
2013-03-01 15:30:00,8.25,8.26,8.25,8.26,261300.0,8.0643,8.0741,8.0643,8.0741,261300.0
2013-03-01 15:40:00,8.25,8.27,8.23,8.26,1032600.0,8.0643,8.0839,8.0448,8.0741,1032600.0
2013-03-01 15:50:00,8.26,8.27,8.23,8.25,889500.0,8.0741,8.0839,8.0448,8.0643,889500.0
2013-03-04 09:30:00,8.23,8.29,8.2,8.21,856500.0,8.0448,8.1034,8.0154,8.0252,856500.0
2013-03-04 09:40:00,8.21,8.25,8.21,8.25,582900.0,8.0252,8.0643,8.0252,8.0643,582900.0
2013-03-04 09:50:00,8.25,8.26,8.22,8.26,974800.0,8.0643,8.0741,8.035,8.0741,974800.0
2013-03-04 10:00:00,8.26,8.3,8.25,8.29,984600.0,8.0741,8.1132,8.0643,8.1034,984600.0
2013-03-04 10:10:00,8.29,8.37,8.28,8.35,2291200.0,8.1034,8.1816,8.0936,8.1621,2291200.0
2013-03-04 10:20:00,8.36,8.43,8.34,8.4,2796200.0,8.1718,8.2403,8.1523,8.2109,2796200.0
2013-03-04 10:30:00,8.4,8.43,8.38,8.43,2420400.0,8.2109,8.2403,8.1914,8.2403,2420400.0
2013-03-04 10:40:00,8.42,8.5,8.42,8.46,1906300.0,8.2305,8.3087,8.2305,8.2696,1906300.0
2013-03-04 10:50:00,8.46,8.53,8.46,8.52,3045100.0,8.2696,8.338,8.2696,8.3282,3045100.0
2013-03-04 11:00:00,8.52,8.54,8.49,8.52,1808100.0,8.3282,8.3478,8.2989,8.3282,1808100.0
2013-03-04 11:10:00,8.52,8.53,8.48,8.5,2729800.0,8.3282,8.338,8.2891,8.3087,2729800.0
2013-03-04 11:20:00,8.5,8.5,8.43,8.44,1106400.0,8.3087,8.3087,8.2403,8.25,1106400.0
2013-03-04 11:30:00,8.44,8.47,8.44,8.46,634600.0,8.25,8.2794,8.25,8.2696,634600.0
2013-03-04 11:40:00,8.45,8.46,8.43,8.44,339100.0,8.2598,8.2696,8.2403,8.25,339100.0
2013-03-04 11:50:00,8.45,8.45,8.43,8.44,226800.0,8.2598,8.2598,8.2403,8.25,226800.0
2013-03-04 12:00:00,8.44,8.45,8.41,8.42,794100.0,8.25,8.2598,8.2207,8.2305,794100.0
2013-03-04 12:10:00,8.41,8.43,8.37,8.37,690300.0,8.2207,8.2403,8.1816,8.1816,690300.0
2013-03-04 12:20:00,8.37,8.38,8.32,8.32,523300.0,8.1816,8.1914,8.1327,8.1327,523300.0
2013-03-04 12:30:00,8.31,8.32,8.25,8.28,1358300.0,8.123,8.1327,8.0643,8.0936,1358300.0
2013-03-04 12:40:00,8.28,8.32,8.27,8.32,635700.0,8.0936,8.1327,8.0839,8.1327,635700.0
2013-03-04 12:50:00,8.32,8.35,8.3,8.33,486000.0,8.1327,8.1621,8.1132,8.1425,486000.0
2013-03-04 13:00:00,8.33,8.34,8.28,8.3,646500.0,8.1425,8.1523,8.0936,8.1132,646500.0
2013-03-04 13:10:00,8.29,8.33,8.29,8.32,322500.0,8.1034,8.1425,8.1034,8.1327,322500.0
2013-03-04 13:20:00,8.32,8.35,8.31,8.33,468200.0,8.1327,8.1621,8.123,8.1425,468200.0
2013-03-04 13:30:00,8.33,8.34,8.31,8.32,502200.0,8.1425,8.1523,8.123,8.1327,502200.0
2013-03-04 13:40:00,8.32,8.34,8.31,8.34,205200.0,8.1327,8.1523,8.123,8.1523,205200.0
2013-03-04 13:50:00,8.34,8.34,8.28,8.32,518500.0,8.1523,8.1523,8.0936,8.1327,518500.0
2013-03-04 14:00:00,8.32,8.36,8.31,8.34,703900.0,8.1327,8.1718,8.123,8.1523,703900.0
2013-03-04 14:10:00,8.35,8.35,8.29,8.3,593000.0,8.1621,8.1621,8.1034,8.1132,593000.0
2013-03-04 14:20:00,8.3,8.37,8.3,8.35,592600.0,8.1132,8.1816,8.1132,8.1621,592600.0
2013-03-04 14:30:00,8.35,8.37,8.33,8.35,450000.0,8.1621,8.1816,8.1425,8.1621,450000.0
2013-03-04 14:40:00,8.35,8.36,8.32,8.34,505900.0,8.1621,8.1718,8.1327,8.1523,505900.0
2013-03-04 14:50:00,8.34,8.36,8.32,8.35,563800.0,8.1523,8.1718,8.1327,8.1621,563800.0
2013-03-04 15:00:00,8.34,8.35,8.33,8.34,242000.0,8.1523,8.1621,8.1425,8.1523,242000.0
2013-03-04 15:10:00,8.35,8.37,8.34,8.35,549100.0,8.1621,8.1816,8.1523,8.1621,549100.0
2013-03-04 15:20:00,8.34,8.37,8.34,8.34,516000.0,8.1523,8.1816,8.1523,8.1523,516000.0
2013-03-04 15:30:00,8.34,8.35,8.32,8.35,729100.0,8.1523,8.1621,8.1327,8.1621,729100.0
2013-03-04 15:40:00,8.35,8.37,8.35,8.37,547300.0,8.1621,8.1816,8.1621,8.1816,547300.0
2013-03-04 15:50:00,8.37,8.4,8.37,8.4,1863400.0,8.1816,8.2109,8.1816,8.2109,1863400.0
2013-03-05 09:30:00,8.54,8.73,8.52,8.73,4324000.0,8.3478,8.5335,8.3282,8.5335,4324000.0
2013-03-05 09:40:00,8.74,8.78,8.58,8.6,3077900.0,8.5433,8.5824,8.3869,8.4064,3077900.0
2013-03-05 09:50:00,8.6,8.65,8.59,8.64,1545300.0,8.4064,8.4553,8.3967,8.4455,1545300.0
2013-03-05 10:00:00,8.64,8.66,8.6,8.61,2409800.0,8.4455,8.4651,8.4064,8.4162,2409800.0
2013-03-05 10:10:00,8.62,8.63,8.55,8.58,1113800.0,8.426,8.4358,8.3576,8.3869,1113800.0
2013-03-05 10:20:00,8.58,8.59,8.56,8.59,807500.0,8.3869,8.3967,8.3673,8.3967,807500.0
2013-03-05 10:30:00,8.59,8.65,8.58,8.64,900500.0,8.3967,8.4553,8.3869,8.4455,900500.0
2013-03-05 10:40:00,8.64,8.67,8.64,8.67,1198300.0,8.4455,8.4749,8.4455,8.4749,1198300.0
2013-03-05 10:50:00,8.67,8.68,8.65,8.66,786300.0,8.4749,8.4846,8.4553,8.4651,786300.0
2013-03-05 11:00:00,8.66,8.67,8.65,8.66,514700.0,8.4651,8.4749,8.4553,8.4651,514700.0
2013-03-05 11:10:00,8.66,8.67,8.66,8.67,321200.0,8.4651,8.4749,8.4651,8.4749,321200.0
2013-03-05 11:20:00,8.67,8.67,8.66,8.66,292900.0,8.4749,8.4749,8.4651,8.4651,292900.0
2013-03-05 11:30:00,8.66,8.67,8.66,8.66,447200.0,8.4651,8.4749,8.4651,8.4651,447200.0
2013-03-05 11:40:00,8.66,8.7,8.66,8.68,509700.0,8.4651,8.5042,8.4651,8.4846,509700.0
2013-03-05 11:50:00,8.68,8.7,8.68,8.7,397100.0,8.4846,8.5042,8.4846,8.5042,397100.0
2013-03-05 12:00:00,8.69,8.7,8.69,8.7,152000.0,8.4944,8.5042,8.4944,8.5042,152000.0
2013-03-05 12:10:00,8.7,8.72,8.69,8.7,873200.0,8.5042,8.5237,8.4944,8.5042,873200.0
2013-03-05 12:20:00,8.7,8.73,8.69,8.73,329500.0,8.5042,8.5335,8.4944,8.5335,329500.0
2013-03-05 12:30:00,8.73,8.74,8.71,8.72,432900.0,8.5335,8.5433,8.514,8.5237,432900.0
2013-03-05 12:40:00,8.72,8.75,8.71,8.71,554700.0,8.5237,8.5531,8.514,8.514,554700.0
2013-03-05 12:50:00,8.71,8.74,8.71,8.72,389500.0,8.514,8.5433,8.514,8.5237,389500.0
2013-03-05 13:00:00,8.72,8.74,8.71,8.71,300800.0,8.5237,8.5433,8.514,8.514,300800.0
2013-03-05 13:10:00,8.71,8.72,8.71,8.72,183700.0,8.514,8.5237,8.514,8.5237,183700.0
2013-03-05 13:20:00,8.72,8.74,8.71,8.71,411200.0,8.5237,8.5433,8.514,8.514,411200.0
2013-03-05 13:30:00,8.71,8.73,8.7,8.7,706000.0,8.514,8.5335,8.5042,8.5042,706000.0
2013-03-05 13:40:00,8.7,8.71,8.7,8.71,179500.0,8.5042,8.514,8.5042,8.514,179500.0
2013-03-05 13:50:00,8.71,8.71,8.7,8.71,199200.0,8.514,8.514,8.5042,8.514,199200.0
2013-03-05 14:00:00,8.71,8.73,8.7,8.73,224400.0,8.514,8.5335,8.5042,8.5335,224400.0
2013-03-05 14:10:00,8.73,8.74,8.71,8.72,635500.0,8.5335,8.5433,8.514,8.5237,635500.0
2013-03-05 14:20:00,8.72,8.73,8.72,8.72,234300.0,8.5237,8.5335,8.5237,8.5237,234300.0
2013-03-05 14:30:00,8.72,8.72,8.67,8.71,716200.0,8.5237,8.5237,8.4749,8.514,716200.0
2013-03-05 14:40:00,8.71,8.73,8.7,8.73,244100.0,8.514,8.5335,8.5042,8.5335,244100.0
2013-03-05 14:50:00,8.73,8.75,8.72,8.74,475400.0,8.5335,8.5531,8.5237,8.5433,475400.0
2013-03-05 15:00:00,8.74,8.75,8.71,8.72,984500.0,8.5433,8.5531,8.514,8.5237,984500.0
2013-03-05 15:10:00,8.72,8.74,8.71,8.72,474200.0,8.5237,8.5433,8.514,8.5237,474200.0
2013-03-05 15:20:00,8.72,8.73,8.72,8.73,230200.0,8.5237,8.5335,8.5237,8.5335,230200.0
2013-03-05 15:30:00,8.72,8.74,8.72,8.74,604600.0,8.5237,8.5433,8.5237,8.5433,604600.0
2013-03-05 15:40:00,8.74,8.79,8.73,8.77,1672500.0,8.5433,8.5922,8.5335,8.5726,1672500.0
2013-03-05 15:50:00,8.77,8.78,8.71,8.73,3043900.0,8.5726,8.5824,8.514,8.5335,3043900.0
2013-03-06 09:30:00,8.82,8.88,8.77,8.82,1325400.0,8.6215,8.6801,8.5726,8.6215,1325400.0
2013-03-06 09:40:00,8.81,8.85,8.75,8.79,1287600.0,8.6117,8.6508,8.5531,8.5922,1287600.0
2013-03-06 09:50:00,8.79,8.81,8.77,8.78,664200.0,8.5922,8.6117,8.5726,8.5824,664200.0
2013-03-06 10:00:00,8.79,8.79,8.72,8.74,889700.0,8.5922,8.5922,8.5237,8.5433,889700.0
2013-03-06 10:10:00,8.74,8.75,8.7,8.71,810200.0,8.5433,8.5531,8.5042,8.514,810200.0
2013-03-06 10:20:00,8.71,8.74,8.7,8.72,457100.0,8.514,8.5433,8.5042,8.5237,457100.0
2013-03-06 10:30:00,8.72,8.73,8.71,8.73,557200.0,8.5237,8.5335,8.514,8.5335,557200.0
2013-03-06 10:40:00,8.72,8.73,8.7,8.71,748900.0,8.5237,8.5335,8.5042,8.514,748900.0
2013-03-06 10:50:00,8.71,8.71,8.65,8.65,564400.0,8.514,8.514,8.4553,8.4553,564400.0
2013-03-06 11:00:00,8.65,8.69,8.64,8.67,751100.0,8.4553,8.4944,8.4455,8.4749,751100.0
2013-03-06 11:10:00,8.68,8.7,8.67,8.7,236700.0,8.4846,8.5042,8.4749,8.5042,236700.0
2013-03-06 11:20:00,8.69,8.7,8.69,8.69,173800.0,8.4944,8.5042,8.4944,8.4944,173800.0
2013-03-06 11:30:00,8.69,8.72,8.69,8.7,487100.0,8.4944,8.5237,8.4944,8.5042,487100.0
2013-03-06 11:40:00,8.71,8.72,8.7,8.71,92500.0,8.514,8.5237,8.5042,8.514,92500.0
2013-03-06 11:50:00,8.72,8.72,8.7,8.71,355800.0,8.5237,8.5237,8.5042,8.514,355800.0
2013-03-06 12:00:00,8.72,8.72,8.68,8.68,387100.0,8.5237,8.5237,8.4846,8.4846,387100.0
2013-03-06 12:10:00,8.68,8.7,8.68,8.69,178300.0,8.4846,8.5042,8.4846,8.4944,178300.0
2013-03-06 12:20:00,8.7,8.7,8.67,8.68,369500.0,8.5042,8.5042,8.4749,8.4846,369500.0
2013-03-06 12:30:00,8.68,8.69,8.67,8.69,112400.0,8.4846,8.4944,8.4749,8.4944,112400.0
2013-03-06 12:40:00,8.68,8.7,8.68,8.7,49500.0,8.4846,8.5042,8.4846,8.5042,49500.0
2013-03-06 12:50:00,8.7,8.71,8.69,8.7,395700.0,8.5042,8.514,8.4944,8.5042,395700.0
2013-03-06 13:00:00,8.7,8.72,8.69,8.71,374500.0,8.5042,8.5237,8.4944,8.514,374500.0
2013-03-06 13:10:00,8.71,8.73,8.71,8.73,98800.0,8.514,8.5335,8.514,8.5335,98800.0
2013-03-06 13:20:00,8.73,8.73,8.7,8.73,255900.0,8.5335,8.5335,8.5042,8.5335,255900.0
2013-03-06 13:30:00,8.72,8.74,8.72,8.74,84700.0,8.5237,8.5433,8.5237,8.5433,84700.0
2013-03-06 13:40:00,8.74,8.75,8.72,8.74,232100.0,8.5433,8.5531,8.5237,8.5433,232100.0
2013-03-06 13:50:00,8.74,8.74,8.7,8.71,457600.0,8.5433,8.5433,8.5042,8.514,457600.0
2013-03-06 14:00:00,8.71,8.71,8.68,8.7,439100.0,8.514,8.514,8.4846,8.5042,439100.0
2013-03-06 14:10:00,8.69,8.7,8.67,8.69,352900.0,8.4944,8.5042,8.4749,8.4944,352900.0
2013-03-06 14:20:00,8.69,8.7,8.69,8.7,62500.0,8.4944,8.5042,8.4944,8.5042,62500.0
2013-03-06 14:30:00,8.7,8.74,8.69,8.74,252000.0,8.5042,8.5433,8.4944,8.5433,252000.0
2013-03-06 14:40:00,8.74,8.76,8.73,8.76,141200.0,8.5433,8.5628,8.5335,8.5628,141200.0
2013-03-06 14:50:00,8.76,8.76,8.7,8.7,429100.0,8.5628,8.5628,8.5042,8.5042,429100.0
2013-03-06 15:00:00,8.71,8.72,8.68,8.68,279500.0,8.514,8.5237,8.4846,8.4846,279500.0
2013-03-06 15:10:00,8.68,8.7,8.66,8.67,711700.0,8.4846,8.5042,8.4651,8.4749,711700.0
2013-03-06 15:20:00,8.68,8.69,8.66,8.67,551500.0,8.4846,8.4944,8.4651,8.4749,551500.0
2013-03-06 15:30:00,8.67,8.68,8.65,8.65,601000.0,8.4749,8.4846,8.4553,8.4553,601000.0
2013-03-06 15:40:00,8.66,8.67,8.65,8.67,268200.0,8.4651,8.4749,8.4553,8.4749,268200.0
2013-03-06 15:50:00,8.67,8.67,8.64,8.65,781700.0,8.4749,8.4749,8.4455,8.4553,781700.0
2013-03-07 09:30:00,8.77,8.86,8.73,8.83,1700200.0,8.5726,8.6606,8.5335,8.6313,1700200.0
2013-03-07 09:40:00,8.84,8.85,8.77,8.84,1770500.0,8.641,8.6508,8.5726,8.641,1770500.0
2013-03-07 09:50:00,8.84,8.87,8.81,8.87,952600.0,8.641,8.6704,8.6117,8.6704,952600.0
2013-03-07 10:00:00,8.87,8.88,8.79,8.8,1138000.0,8.6704,8.6801,8.5922,8.6019,1138000.0
2013-03-07 10:10:00,8.8,8.83,8.71,8.71,958700.0,8.6019,8.6313,8.514,8.514,958700.0
2013-03-07 10:20:00,8.71,8.76,8.71,8.76,1006300.0,8.514,8.5628,8.514,8.5628,1006300.0
2013-03-07 10:30:00,8.76,8.84,8.76,8.79,1098500.0,8.5628,8.641,8.5628,8.5922,1098500.0
2013-03-07 10:40:00,8.79,8.82,8.79,8.82,504700.0,8.5922,8.6215,8.5922,8.6215,504700.0
2013-03-07 10:50:00,8.81,8.84,8.79,8.84,376900.0,8.6117,8.641,8.5922,8.641,376900.0
2013-03-07 11:00:00,8.84,8.88,8.83,8.88,821700.0,8.641,8.6801,8.6313,8.6801,821700.0
2013-03-07 11:10:00,8.88,8.88,8.84,8.87,643200.0,8.6801,8.6801,8.641,8.6704,643200.0
2013-03-07 11:20:00,8.86,8.87,8.86,8.86,89200.0,8.6606,8.6704,8.6606,8.6606,89200.0
2013-03-07 11:30:00,8.87,8.87,8.85,8.87,403100.0,8.6704,8.6704,8.6508,8.6704,403100.0
2013-03-07 11:40:00,8.87,8.88,8.85,8.85,583500.0,8.6704,8.6801,8.6508,8.6508,583500.0
2013-03-07 11:50:00,8.86,8.88,8.85,8.86,409200.0,8.6606,8.6801,8.6508,8.6606,409200.0
2013-03-07 12:00:00,8.87,8.87,8.84,8.86,1397100.0,8.6704,8.6704,8.641,8.6606,1397100.0
2013-03-07 12:10:00,8.86,8.86,8.85,8.86,94200.0,8.6606,8.6606,8.6508,8.6606,94200.0
2013-03-07 12:20:00,8.86,8.87,8.85,8.87,197300.0,8.6606,8.6704,8.6508,8.6704,197300.0
2013-03-07 12:30:00,8.87,8.87,8.86,8.87,107600.0,8.6704,8.6704,8.6606,8.6704,107600.0
2013-03-07 12:40:00,8.87,8.88,8.86,8.87,279200.0,8.6704,8.6801,8.6606,8.6704,279200.0
2013-03-07 12:50:00,8.87,8.88,8.85,8.88,391400.0,8.6704,8.6801,8.6508,8.6801,391400.0
2013-03-07 13:00:00,8.88,8.9,8.87,8.89,788100.0,8.6801,8.6997,8.6704,8.6899,788100.0
2013-03-07 13:10:00,8.89,8.9,8.89,8.9,184200.0,8.6899,8.6997,8.6899,8.6997,184200.0
2013-03-07 13:20:00,8.89,8.91,8.89,8.91,481800.0,8.6899,8.7095,8.6899,8.7095,481800.0
2013-03-07 13:30:00,8.9,8.91,8.88,8.88,310600.0,8.6997,8.7095,8.6801,8.6801,310600.0
2013-03-07 13:40:00,8.88,8.92,8.88,8.92,301200.0,8.6801,8.7192,8.6801,8.7192,301200.0
2013-03-07 13:50:00,8.92,8.93,8.91,8.93,264800.0,8.7192,8.729,8.7095,8.729,264800.0
2013-03-07 14:00:00,8.93,8.93,8.89,8.89,660000.0,8.729,8.729,8.6899,8.6899,660000.0
2013-03-07 14:10:00,8.89,8.9,8.86,8.89,357600.0,8.6899,8.6997,8.6606,8.6899,357600.0
2013-03-07 14:20:00,8.89,8.91,8.89,8.91,145000.0,8.6899,8.7095,8.6899,8.7095,145000.0
2013-03-07 14:30:00,8.91,8.92,8.89,8.9,366500.0,8.7095,8.7192,8.6899,8.6997,366500.0
2013-03-07 14:40:00,8.89,8.91,8.89,8.91,300000.0,8.6899,8.7095,8.6899,8.7095,300000.0
2013-03-07 14:50:00,8.91,8.91,8.9,8.91,300400.0,8.7095,8.7095,8.6997,8.7095,300400.0
2013-03-07 15:00:00,8.91,8.92,8.9,8.91,282100.0,8.7095,8.7192,8.6997,8.7095,282100.0
2013-03-07 15:10:00,8.91,8.92,8.9,8.91,717500.0,8.7095,8.7192,8.6997,8.7095,717500.0
2013-03-07 15:20:00,8.91,8.93,8.9,8.93,585200.0,8.7095,8.729,8.6997,8.729,585200.0
2013-03-07 15:30:00,8.93,8.95,8.92,8.93,674700.0,8.729,8.7486,8.7192,8.729,674700.0
2013-03-07 15:40:00,8.92,8.93,8.91,8.92,484300.0,8.7192,8.729,8.7095,8.7192,484300.0
2013-03-07 15:50:00,8.92,8.94,8.9,8.94,1325600.0,8.7192,8.7388,8.6997,8.7388,1325600.0
2013-03-08 09:30:00,9.03,9.1,8.95,8.96,2773300.0,8.8268,8.8952,8.7486,8.7583,2773300.0
2013-03-08 09:40:00,8.96,8.98,8.92,8.95,1877500.0,8.7583,8.7779,8.7192,8.7486,1877500.0
2013-03-08 09:50:00,8.94,9.01,8.94,9.0,1203500.0,8.7388,8.8072,8.7388,8.7974,1203500.0
2013-03-08 10:00:00,9.0,9.02,8.97,9.0,967100.0,8.7974,8.817,8.7681,8.7974,967100.0
2013-03-08 10:10:00,9.0,9.0,8.96,8.96,387400.0,8.7974,8.7974,8.7583,8.7583,387400.0
2013-03-08 10:20:00,8.96,8.98,8.93,8.97,758800.0,8.7583,8.7779,8.729,8.7681,758800.0
2013-03-08 10:30:00,8.97,9.0,8.96,8.99,541300.0,8.7681,8.7974,8.7583,8.7877,541300.0
2013-03-08 10:40:00,8.99,9.01,8.98,9.01,616100.0,8.7877,8.8072,8.7779,8.8072,616100.0
2013-03-08 10:50:00,9.01,9.02,8.99,9.02,812300.0,8.8072,8.817,8.7877,8.817,812300.0
2013-03-08 11:00:00,9.02,9.03,9.0,9.02,611000.0,8.817,8.8268,8.7974,8.817,611000.0
2013-03-08 11:10:00,9.02,9.07,9.02,9.05,1347500.0,8.817,8.8659,8.817,8.8463,1347500.0
2013-03-08 11:20:00,9.04,9.05,9.02,9.04,1048100.0,8.8365,8.8463,8.817,8.8365,1048100.0
2013-03-08 11:30:00,9.04,9.05,9.02,9.05,414900.0,8.8365,8.8463,8.817,8.8463,414900.0
2013-03-08 11:40:00,9.05,9.06,9.03,9.05,622100.0,8.8463,8.8561,8.8268,8.8463,622100.0
2013-03-08 11:50:00,9.04,9.07,9.04,9.07,200400.0,8.8365,8.8659,8.8365,8.8659,200400.0
2013-03-08 12:00:00,9.07,9.08,9.04,9.08,266600.0,8.8659,8.8756,8.8365,8.8756,266600.0
2013-03-08 12:10:00,9.08,9.08,9.02,9.02,664600.0,8.8756,8.8756,8.817,8.817,664600.0
2013-03-08 12:20:00,9.02,9.05,9.02,9.04,485900.0,8.817,8.8463,8.817,8.8365,485900.0
2013-03-08 12:30:00,9.03,9.04,9.01,9.02,413600.0,8.8268,8.8365,8.8072,8.817,413600.0
2013-03-08 12:40:00,9.02,9.04,9.02,9.04,146600.0,8.817,8.8365,8.817,8.8365,146600.0
2013-03-08 12:50:00,9.04,9.05,9.02,9.05,448900.0,8.8365,8.8463,8.817,8.8463,448900.0
2013-03-08 13:00:00,9.04,9.05,9.03,9.05,209800.0,8.8365,8.8463,8.8268,8.8463,209800.0
2013-03-08 13:10:00,9.05,9.05,9.03,9.04,106700.0,8.8463,8.8463,8.8268,8.8365,106700.0
2013-03-08 13:20:00,9.04,9.04,9.03,9.04,99900.0,8.8365,8.8365,8.8268,8.8365,99900.0
2013-03-08 13:30:00,9.04,9.05,9.03,9.05,172800.0,8.8365,8.8463,8.8268,8.8463,172800.0
2013-03-08 13:40:00,9.05,9.07,9.04,9.07,200400.0,8.8463,8.8659,8.8365,8.8659,200400.0
2013-03-08 13:50:00,9.07,9.08,9.06,9.08,141200.0,8.8659,8.8756,8.8561,8.8756,141200.0
2013-03-08 14:00:00,9.08,9.08,9.06,9.07,694600.0,8.8756,8.8756,8.8561,8.8659,694600.0
2013-03-08 14:10:00,9.06,9.07,9.04,9.05,811000.0,8.8561,8.8659,8.8365,8.8463,811000.0
2013-03-08 14:20:00,9.05,9.06,9.05,9.06,189700.0,8.8463,8.8561,8.8463,8.8561,189700.0
2013-03-08 14:30:00,9.05,9.06,9.05,9.06,292900.0,8.8463,8.8561,8.8463,8.8561,292900.0
2013-03-08 14:40:00,9.05,9.07,9.05,9.07,372800.0,8.8463,8.8659,8.8463,8.8659,372800.0
2013-03-08 14:50:00,9.07,9.09,9.06,9.08,934200.0,8.8659,8.8854,8.8561,8.8756,934200.0
2013-03-08 15:00:00,9.08,9.15,9.08,9.14,2409000.0,8.8756,8.9441,8.8756,8.9343,2409000.0
2013-03-08 15:10:00,9.13,9.16,9.13,9.16,528900.0,8.9245,8.9538,8.9245,8.9538,528900.0
2013-03-08 15:20:00,9.16,9.18,9.15,9.17,1257400.0,8.9538,8.9734,8.9441,8.9636,1257400.0
2013-03-08 15:30:00,9.16,9.19,9.15,9.19,1299400.0,8.9538,8.9832,8.9441,8.9832,1299400.0
2013-03-08 15:40:00,9.19,9.23,9.18,9.22,3741800.0,8.9832,9.0223,8.9734,9.0125,3741800.0
2013-03-08 15:50:00,9.22,9.24,9.19,9.2,2687400.0,9.0125,9.032,8.9832,8.9929,2687400.0
2013-03-11 09:30:00,9.15,9.16,9.06,9.13,2445600.0,8.9441,8.9538,8.8561,8.9245,2445600.0
2013-03-11 09:40:00,9.13,9.18,9.08,9.17,2103000.0,8.9245,8.9734,8.8756,8.9636,2103000.0
2013-03-11 09:50:00,9.17,9.17,9.13,9.14,733200.0,8.9636,8.9636,8.9245,8.9343,733200.0
2013-03-11 10:00:00,9.14,9.17,9.11,9.12,1373100.0,8.9343,8.9636,8.905,8.9147,1373100.0
2013-03-11 10:10:00,9.12,9.13,9.09,9.1,946800.0,8.9147,8.9245,8.8854,8.8952,946800.0
2013-03-11 10:20:00,9.11,9.13,9.0,9.01,1581000.0,8.905,8.9245,8.7974,8.8072,1581000.0
2013-03-11 10:30:00,9.01,9.09,9.0,9.09,959300.0,8.8072,8.8854,8.7974,8.8854,959300.0
2013-03-11 10:40:00,9.09,9.09,9.08,9.09,376800.0,8.8854,8.8854,8.8756,8.8854,376800.0
2013-03-11 10:50:00,9.09,9.12,9.08,9.11,865600.0,8.8854,8.9147,8.8756,8.905,865600.0
2013-03-11 11:00:00,9.1,9.12,9.1,9.1,702000.0,8.8952,8.9147,8.8952,8.8952,702000.0
2013-03-11 11:10:00,9.11,9.15,9.1,9.12,1017600.0,8.905,8.9441,8.8952,8.9147,1017600.0
2013-03-11 11:20:00,9.13,9.13,9.1,9.11,1013000.0,8.9245,8.9245,8.8952,8.905,1013000.0
2013-03-11 11:30:00,9.11,9.12,9.1,9.11,291400.0,8.905,8.9147,8.8952,8.905,291400.0
2013-03-11 11:40:00,9.12,9.15,9.11,9.15,413300.0,8.9147,8.9441,8.905,8.9441,413300.0
2013-03-11 11:50:00,9.15,9.15,9.11,9.12,580000.0,8.9441,8.9441,8.905,8.9147,580000.0
2013-03-11 12:00:00,9.12,9.13,9.11,9.12,322000.0,8.9147,8.9245,8.905,8.9147,322000.0
2013-03-11 12:10:00,9.13,9.16,9.12,9.16,604300.0,8.9245,8.9538,8.9147,8.9538,604300.0
2013-03-11 12:20:00,9.16,9.16,9.15,9.16,314200.0,8.9538,8.9538,8.9441,8.9538,314200.0
2013-03-11 12:30:00,9.16,9.17,9.15,9.17,610400.0,8.9538,8.9636,8.9441,8.9636,610400.0
2013-03-11 12:40:00,9.17,9.24,9.16,9.24,787000.0,8.9636,9.032,8.9538,9.032,787000.0
2013-03-11 12:50:00,9.23,9.25,9.22,9.24,1822200.0,9.0223,9.0418,9.0125,9.032,1822200.0
2013-03-11 13:00:00,9.24,9.28,9.23,9.28,758600.0,9.032,9.0711,9.0223,9.0711,758600.0
2013-03-11 13:10:00,9.27,9.29,9.27,9.29,325100.0,9.0614,9.0809,9.0614,9.0809,325100.0
2013-03-11 13:20:00,9.29,9.33,9.28,9.31,2326300.0,9.0809,9.12,9.0711,9.1005,2326300.0
2013-03-11 13:30:00,9.31,9.35,9.3,9.34,1502200.0,9.1005,9.1396,9.0907,9.1298,1502200.0
2013-03-11 13:40:00,9.34,9.34,9.3,9.32,2000100.0,9.1298,9.1298,9.0907,9.1102,2000100.0
2013-03-11 13:50:00,9.32,9.34,9.3,9.34,651300.0,9.1102,9.1298,9.0907,9.1298,651300.0
2013-03-11 14:00:00,9.34,9.37,9.33,9.36,1147700.0,9.1298,9.1591,9.12,9.1493,1147700.0
2013-03-11 14:10:00,9.36,9.38,9.34,9.38,886300.0,9.1493,9.1689,9.1298,9.1689,886300.0
2013-03-11 14:20:00,9.38,9.4,9.37,9.38,971100.0,9.1689,9.1884,9.1591,9.1689,971100.0
2013-03-11 14:30:00,9.38,9.4,9.36,9.37,985400.0,9.1689,9.1884,9.1493,9.1591,985400.0
2013-03-11 14:40:00,9.36,9.37,9.36,9.37,286100.0,9.1493,9.1591,9.1493,9.1591,286100.0
2013-03-11 14:50:00,9.36,9.38,9.36,9.38,646700.0,9.1493,9.1689,9.1493,9.1689,646700.0
2013-03-11 15:00:00,9.38,9.38,9.36,9.36,800700.0,9.1689,9.1689,9.1493,9.1493,800700.0
2013-03-11 15:10:00,9.36,9.37,9.33,9.35,963600.0,9.1493,9.1591,9.12,9.1396,963600.0
2013-03-11 15:20:00,9.36,9.38,9.35,9.36,828100.0,9.1493,9.1689,9.1396,9.1493,828100.0
2013-03-11 15:30:00,9.35,9.38,9.35,9.38,818500.0,9.1396,9.1689,9.1396,9.1689,818500.0
2013-03-11 15:40:00,9.37,9.39,9.35,9.35,1255300.0,9.1591,9.1787,9.1396,9.1396,1255300.0
2013-03-11 15:50:00,9.35,9.37,9.33,9.35,2455700.0,9.1396,9.1591,9.12,9.1396,2455700.0
2013-03-12 09:30:00,9.36,9.36,9.25,9.3,1340900.0,9.1493,9.1493,9.0418,9.0907,1340900.0
2013-03-12 09:40:00,9.3,9.36,9.29,9.33,1159200.0,9.0907,9.1493,9.0809,9.12,1159200.0
2013-03-12 09:50:00,9.33,9.4,9.32,9.38,1177500.0,9.12,9.1884,9.1102,9.1689,1177500.0
2013-03-12 10:00:00,9.38,9.39,9.35,9.37,859000.0,9.1689,9.1787,9.1396,9.1591,859000.0
2013-03-12 10:10:00,9.37,9.38,9.33,9.35,1442600.0,9.1591,9.1689,9.12,9.1396,1442600.0
2013-03-12 10:20:00,9.35,9.39,9.33,9.39,894300.0,9.1396,9.1787,9.12,9.1787,894300.0
2013-03-12 10:30:00,9.39,9.45,9.38,9.45,943500.0,9.1787,9.2373,9.1689,9.2373,943500.0
2013-03-12 10:40:00,9.45,9.45,9.38,9.38,1462500.0,9.2373,9.2373,9.1689,9.1689,1462500.0
2013-03-12 10:50:00,9.38,9.41,9.38,9.38,567400.0,9.1689,9.1982,9.1689,9.1689,567400.0
2013-03-12 11:00:00,9.38,9.4,9.31,9.33,1045700.0,9.1689,9.1884,9.1005,9.12,1045700.0
2013-03-12 11:10:00,9.32,9.38,9.32,9.37,570900.0,9.1102,9.1689,9.1102,9.1591,570900.0
2013-03-12 11:20:00,9.37,9.37,9.29,9.3,754200.0,9.1591,9.1591,9.0809,9.0907,754200.0
2013-03-12 11:30:00,9.29,9.35,9.28,9.34,744800.0,9.0809,9.1396,9.0711,9.1298,744800.0
2013-03-12 11:40:00,9.34,9.35,9.3,9.34,915400.0,9.1298,9.1396,9.0907,9.1298,915400.0
2013-03-12 11:50:00,9.34,9.38,9.33,9.37,444800.0,9.1298,9.1689,9.12,9.1591,444800.0
2013-03-12 12:00:00,9.37,9.4,9.36,9.39,664300.0,9.1591,9.1884,9.1493,9.1787,664300.0
2013-03-12 12:10:00,9.39,9.4,9.33,9.34,337700.0,9.1787,9.1884,9.12,9.1298,337700.0
2013-03-12 12:20:00,9.33,9.34,9.3,9.3,382200.0,9.12,9.1298,9.0907,9.0907,382200.0
2013-03-12 12:30:00,9.3,9.36,9.3,9.33,788700.0,9.0907,9.1493,9.0907,9.12,788700.0
2013-03-12 12:40:00,9.33,9.33,9.3,9.31,361100.0,9.12,9.12,9.0907,9.1005,361100.0
2013-03-12 12:50:00,9.3,9.35,9.3,9.32,699100.0,9.0907,9.1396,9.0907,9.1102,699100.0
2013-03-12 13:00:00,9.32,9.33,9.28,9.28,373600.0,9.1102,9.12,9.0711,9.0711,373600.0
2013-03-12 13:10:00,9.29,9.3,9.28,9.29,387100.0,9.0809,9.0907,9.0711,9.0809,387100.0
2013-03-12 13:20:00,9.29,9.29,9.26,9.27,463600.0,9.0809,9.0809,9.0516,9.0614,463600.0
2013-03-12 13:30:00,9.27,9.3,9.26,9.29,611000.0,9.0614,9.0907,9.0516,9.0809,611000.0
2013-03-12 13:40:00,9.29,9.29,9.25,9.25,509500.0,9.0809,9.0809,9.0418,9.0418,509500.0
2013-03-12 13:50:00,9.25,9.26,9.2,9.22,844100.0,9.0418,9.0516,8.9929,9.0125,844100.0
2013-03-12 14:00:00,9.22,9.27,9.22,9.27,598600.0,9.0125,9.0614,9.0125,9.0614,598600.0
2013-03-12 14:10:00,9.27,9.29,9.25,9.29,652600.0,9.0614,9.0809,9.0418,9.0809,652600.0
2013-03-12 14:20:00,9.29,9.29,9.24,9.24,1041200.0,9.0809,9.0809,9.032,9.032,1041200.0
2013-03-12 14:30:00,9.25,9.25,9.21,9.22,235400.0,9.0418,9.0418,9.0027,9.0125,235400.0
2013-03-12 14:40:00,9.21,9.24,9.21,9.22,306000.0,9.0027,9.032,9.0027,9.0125,306000.0
2013-03-12 14:50:00,9.22,9.28,9.22,9.26,758600.0,9.0125,9.0711,9.0125,9.0516,758600.0
2013-03-12 15:00:00,9.26,9.3,9.25,9.3,468700.0,9.0516,9.0907,9.0418,9.0907,468700.0
2013-03-12 15:10:00,9.3,9.34,9.3,9.34,997200.0,9.0907,9.1298,9.0907,9.1298,997200.0
2013-03-12 15:20:00,9.34,9.38,9.33,9.36,1272900.0,9.1298,9.1689,9.12,9.1493,1272900.0
2013-03-12 15:30:00,9.36,9.37,9.32,9.33,1276300.0,9.1493,9.1591,9.1102,9.12,1276300.0
2013-03-12 15:40:00,9.33,9.34,9.32,9.33,573100.0,9.12,9.1298,9.1102,9.12,573100.0
2013-03-12 15:50:00,9.32,9.34,9.3,9.33,1706100.0,9.1102,9.1298,9.0907,9.12,1706100.0
2013-03-13 09:30:00,9.35,9.43,9.35,9.42,1501000.0,9.1396,9.2178,9.1396,9.208,1501000.0
2013-03-13 09:40:00,9.42,9.43,9.35,9.42,1989800.0,9.208,9.2178,9.1396,9.208,1989800.0
2013-03-13 09:50:00,9.42,9.52,9.41,9.5,1789500.0,9.208,9.3057,9.1982,9.2862,1789500.0
2013-03-13 10:00:00,9.5,9.51,9.42,9.46,1979500.0,9.2862,9.296,9.208,9.2471,1979500.0
2013-03-13 10:10:00,9.46,9.52,9.46,9.51,822000.0,9.2471,9.3057,9.2471,9.296,822000.0
2013-03-13 10:20:00,9.51,9.54,9.5,9.54,836600.0,9.296,9.3253,9.2862,9.3253,836600.0
2013-03-13 10:30:00,9.54,9.56,9.52,9.54,2064900.0,9.3253,9.3448,9.3057,9.3253,2064900.0
2013-03-13 10:40:00,9.54,9.56,9.53,9.55,903900.0,9.3253,9.3448,9.3155,9.3351,903900.0
2013-03-13 10:50:00,9.54,9.6,9.54,9.59,1308200.0,9.3253,9.3839,9.3253,9.3742,1308200.0
2013-03-13 11:00:00,9.59,9.59,9.55,9.55,959600.0,9.3742,9.3742,9.3351,9.3351,959600.0
2013-03-13 11:10:00,9.55,9.57,9.54,9.57,748900.0,9.3351,9.3546,9.3253,9.3546,748900.0
2013-03-13 11:20:00,9.57,9.57,9.53,9.54,723800.0,9.3546,9.3546,9.3155,9.3253,723800.0
2013-03-13 11:30:00,9.54,9.55,9.51,9.53,1202400.0,9.3253,9.3351,9.296,9.3155,1202400.0
2013-03-13 11:40:00,9.53,9.53,9.47,9.49,801100.0,9.3155,9.3155,9.2569,9.2764,801100.0
2013-03-13 11:50:00,9.49,9.51,9.48,9.5,661300.0,9.2764,9.296,9.2666,9.2862,661300.0
2013-03-13 12:00:00,9.5,9.53,9.49,9.53,473100.0,9.2862,9.3155,9.2764,9.3155,473100.0
2013-03-13 12:10:00,9.53,9.56,9.52,9.56,488300.0,9.3155,9.3448,9.3057,9.3448,488300.0
2013-03-13 12:20:00,9.56,9.6,9.55,9.59,640700.0,9.3448,9.3839,9.3351,9.3742,640700.0
2013-03-13 12:30:00,9.59,9.61,9.58,9.61,635300.0,9.3742,9.3937,9.3644,9.3937,635300.0
2013-03-13 12:40:00,9.6,9.65,9.6,9.64,769700.0,9.3839,9.4328,9.3839,9.423,769700.0
2013-03-13 12:50:00,9.63,9.66,9.63,9.64,745700.0,9.4133,9.4426,9.4133,9.423,745700.0
2013-03-13 13:00:00,9.64,9.65,9.57,9.59,1077400.0,9.423,9.4328,9.3546,9.3742,1077400.0
2013-03-13 13:10:00,9.59,9.6,9.58,9.6,242800.0,9.3742,9.3839,9.3644,9.3839,242800.0
2013-03-13 13:20:00,9.59,9.6,9.53,9.56,2235600.0,9.3742,9.3839,9.3155,9.3448,2235600.0
2013-03-13 13:30:00,9.56,9.56,9.51,9.52,987400.0,9.3448,9.3448,9.296,9.3057,987400.0
2013-03-13 13:40:00,9.52,9.52,9.47,9.5,1125900.0,9.3057,9.3057,9.2569,9.2862,1125900.0
2013-03-13 13:50:00,9.51,9.51,9.5,9.5,273200.0,9.296,9.296,9.2862,9.2862,273200.0
2013-03-13 14:00:00,9.51,9.55,9.5,9.51,902200.0,9.296,9.3351,9.2862,9.296,902200.0
2013-03-13 14:10:00,9.52,9.54,9.51,9.53,301300.0,9.3057,9.3253,9.296,9.3155,301300.0
2013-03-13 14:20:00,9.53,9.54,9.48,9.49,729100.0,9.3155,9.3253,9.2666,9.2764,729100.0
2013-03-13 14:30:00,9.5,9.51,9.49,9.5,386000.0,9.2862,9.296,9.2764,9.2862,386000.0
2013-03-13 14:40:00,9.5,9.5,9.46,9.49,765100.0,9.2862,9.2862,9.2471,9.2764,765100.0
2013-03-13 14:50:00,9.49,9.5,9.48,9.48,322200.0,9.2764,9.2862,9.2666,9.2666,322200.0
2013-03-13 15:00:00,9.49,9.49,9.46,9.48,1120100.0,9.2764,9.2764,9.2471,9.2666,1120100.0
2013-03-13 15:10:00,9.48,9.48,9.44,9.44,602500.0,9.2666,9.2666,9.2275,9.2275,602500.0
2013-03-13 15:20:00,9.44,9.47,9.44,9.46,436400.0,9.2275,9.2569,9.2275,9.2471,436400.0
2013-03-13 15:30:00,9.47,9.48,9.46,9.47,424000.0,9.2569,9.2666,9.2471,9.2569,424000.0
2013-03-13 15:40:00,9.47,9.52,9.47,9.51,1864200.0,9.2569,9.3057,9.2569,9.296,1864200.0
2013-03-13 15:50:00,9.51,9.53,9.5,9.5,2626300.0,9.296,9.3155,9.2862,9.2862,2626300.0
2013-03-14 09:30:00,9.62,9.66,9.6,9.63,1229500.0,9.4035,9.4426,9.3839,9.4133,1229500.0
2013-03-14 09:40:00,9.63,9.64,9.58,9.6,437700.0,9.4133,9.423,9.3644,9.3839,437700.0
2013-03-14 09:50:00,9.6,9.64,9.59,9.63,815900.0,9.3839,9.423,9.3742,9.4133,815900.0
2013-03-14 10:00:00,9.63,9.67,9.62,9.66,895000.0,9.4133,9.4524,9.4035,9.4426,895000.0
2013-03-14 10:10:00,9.65,9.66,9.6,9.62,1011200.0,9.4328,9.4426,9.3839,9.4035,1011200.0
2013-03-14 10:20:00,9.62,9.65,9.6,9.64,977200.0,9.4035,9.4328,9.3839,9.423,977200.0
2013-03-14 10:30:00,9.65,9.69,9.63,9.68,989600.0,9.4328,9.4719,9.4133,9.4621,989600.0
2013-03-14 10:40:00,9.68,9.69,9.67,9.69,456800.0,9.4621,9.4719,9.4524,9.4719,456800.0
2013-03-14 10:50:00,9.69,9.72,9.68,9.69,1053400.0,9.4719,9.5012,9.4621,9.4719,1053400.0
2013-03-14 11:00:00,9.7,9.7,9.69,9.7,218700.0,9.4817,9.4817,9.4719,9.4817,218700.0
2013-03-14 11:10:00,9.69,9.74,9.69,9.71,1769000.0,9.4719,9.5208,9.4719,9.4915,1769000.0
2013-03-14 11:20:00,9.71,9.72,9.7,9.71,666200.0,9.4915,9.5012,9.4817,9.4915,666200.0
2013-03-14 11:30:00,9.7,9.71,9.7,9.71,186400.0,9.4817,9.4915,9.4817,9.4915,186400.0
2013-03-14 11:40:00,9.71,9.72,9.7,9.72,293800.0,9.4915,9.5012,9.4817,9.5012,293800.0
2013-03-14 11:50:00,9.72,9.72,9.71,9.71,570000.0,9.5012,9.5012,9.4915,9.4915,570000.0
2013-03-14 12:00:00,9.71,9.72,9.71,9.72,177100.0,9.4915,9.5012,9.4915,9.5012,177100.0
2013-03-14 12:10:00,9.72,9.72,9.7,9.71,205000.0,9.5012,9.5012,9.4817,9.4915,205000.0
2013-03-14 12:20:00,9.71,9.71,9.69,9.69,478600.0,9.4915,9.4915,9.4719,9.4719,478600.0
2013-03-14 12:30:00,9.69,9.7,9.67,9.69,582300.0,9.4719,9.4817,9.4524,9.4719,582300.0
2013-03-14 12:40:00,9.68,9.7,9.67,9.68,613900.0,9.4621,9.4817,9.4524,9.4621,613900.0
2013-03-14 12:50:00,9.69,9.71,9.68,9.71,230300.0,9.4719,9.4915,9.4621,9.4915,230300.0
2013-03-14 13:00:00,9.71,9.72,9.69,9.69,359400.0,9.4915,9.5012,9.4719,9.4719,359400.0
2013-03-14 13:10:00,9.69,9.7,9.66,9.67,304400.0,9.4719,9.4817,9.4426,9.4524,304400.0
2013-03-14 13:20:00,9.67,9.68,9.66,9.67,411800.0,9.4524,9.4621,9.4426,9.4524,411800.0
2013-03-14 13:30:00,9.66,9.69,9.66,9.68,391000.0,9.4426,9.4719,9.4426,9.4621,391000.0
2013-03-14 13:40:00,9.67,9.68,9.67,9.68,126100.0,9.4524,9.4621,9.4524,9.4621,126100.0
2013-03-14 13:50:00,9.68,9.72,9.68,9.7,564000.0,9.4621,9.5012,9.4621,9.4817,564000.0
2013-03-14 14:00:00,9.7,9.7,9.69,9.7,136500.0,9.4817,9.4817,9.4719,9.4817,136500.0
2013-03-14 14:10:00,9.7,9.71,9.69,9.71,203200.0,9.4817,9.4915,9.4719,9.4915,203200.0
2013-03-14 14:20:00,9.71,9.72,9.71,9.72,174300.0,9.4915,9.5012,9.4915,9.5012,174300.0
2013-03-14 14:30:00,9.72,9.72,9.71,9.72,208800.0,9.5012,9.5012,9.4915,9.5012,208800.0
2013-03-14 14:40:00,9.72,9.73,9.71,9.71,391000.0,9.5012,9.511,9.4915,9.4915,391000.0
2013-03-14 14:50:00,9.72,9.72,9.71,9.71,95800.0,9.5012,9.5012,9.4915,9.4915,95800.0
2013-03-14 15:00:00,9.71,9.72,9.7,9.71,199900.0,9.4915,9.5012,9.4817,9.4915,199900.0
2013-03-14 15:10:00,9.7,9.71,9.68,9.7,592000.0,9.4817,9.4915,9.4621,9.4817,592000.0
2013-03-14 15:20:00,9.7,9.7,9.64,9.64,992200.0,9.4817,9.4817,9.423,9.423,992200.0
2013-03-14 15:30:00,9.64,9.66,9.61,9.65,1295600.0,9.423,9.4426,9.3937,9.4328,1295600.0
2013-03-14 15:40:00,9.65,9.68,9.64,9.68,625000.0,9.4328,9.4621,9.423,9.4621,625000.0
2013-03-14 15:50:00,9.68,9.69,9.67,9.68,1465800.0,9.4621,9.4719,9.4524,9.4621,1465800.0
2013-03-15 09:30:00,9.73,9.75,9.68,9.68,4415700.0,9.511,9.5306,9.4621,9.4621,4415700.0
2013-03-15 09:40:00,9.67,9.7,9.64,9.68,1231800.0,9.4524,9.4817,9.423,9.4621,1231800.0
2013-03-15 09:50:00,9.69,9.69,9.46,9.5,2266400.0,9.4719,9.4719,9.2471,9.2862,2266400.0
2013-03-15 10:00:00,9.5,9.5,9.39,9.41,3363700.0,9.2862,9.2862,9.1787,9.1982,3363700.0
2013-03-15 10:10:00,9.42,9.46,9.4,9.43,1762100.0,9.208,9.2471,9.1884,9.2178,1762100.0
2013-03-15 10:20:00,9.43,9.43,9.35,9.43,1792500.0,9.2178,9.2178,9.1396,9.2178,1792500.0
2013-03-15 10:30:00,9.43,9.48,9.42,9.48,875200.0,9.2178,9.2666,9.208,9.2666,875200.0
2013-03-15 10:40:00,9.47,9.49,9.43,9.44,1543700.0,9.2569,9.2764,9.2178,9.2275,1543700.0
2013-03-15 10:50:00,9.45,9.45,9.44,9.45,265200.0,9.2373,9.2373,9.2275,9.2373,265200.0
2013-03-15 11:00:00,9.45,9.47,9.42,9.43,806900.0,9.2373,9.2569,9.208,9.2178,806900.0
2013-03-15 11:10:00,9.43,9.43,9.38,9.4,1238300.0,9.2178,9.2178,9.1689,9.1884,1238300.0
2013-03-15 11:20:00,9.4,9.4,9.39,9.4,475100.0,9.1884,9.1884,9.1787,9.1884,475100.0
2013-03-15 11:30:00,9.4,9.4,9.39,9.39,577700.0,9.1884,9.1884,9.1787,9.1787,577700.0
2013-03-15 11:40:00,9.39,9.43,9.39,9.43,692900.0,9.1787,9.2178,9.1787,9.2178,692900.0
2013-03-15 11:50:00,9.43,9.45,9.42,9.45,356200.0,9.2178,9.2373,9.208,9.2373,356200.0
2013-03-15 12:00:00,9.45,9.45,9.43,9.43,637300.0,9.2373,9.2373,9.2178,9.2178,637300.0
2013-03-15 12:10:00,9.43,9.44,9.43,9.44,159500.0,9.2178,9.2275,9.2178,9.2275,159500.0
2013-03-15 12:20:00,9.44,9.45,9.43,9.45,475200.0,9.2275,9.2373,9.2178,9.2373,475200.0
2013-03-15 12:30:00,9.45,9.46,9.43,9.44,684600.0,9.2373,9.2471,9.2178,9.2275,684600.0
2013-03-15 12:40:00,9.45,9.45,9.44,9.44,102300.0,9.2373,9.2373,9.2275,9.2275,102300.0
2013-03-15 12:50:00,9.45,9.45,9.43,9.44,287600.0,9.2373,9.2373,9.2178,9.2275,287600.0
2013-03-15 13:00:00,9.44,9.45,9.44,9.45,301300.0,9.2275,9.2373,9.2275,9.2373,301300.0
2013-03-15 13:10:00,9.45,9.45,9.44,9.44,64500.0,9.2373,9.2373,9.2275,9.2275,64500.0
2013-03-15 13:20:00,9.45,9.45,9.41,9.41,489200.0,9.2373,9.2373,9.1982,9.1982,489200.0
2013-03-15 13:30:00,9.4,9.43,9.4,9.41,329600.0,9.1884,9.2178,9.1884,9.1982,329600.0
2013-03-15 13:40:00,9.41,9.42,9.4,9.41,406700.0,9.1982,9.208,9.1884,9.1982,406700.0
2013-03-15 13:50:00,9.42,9.42,9.4,9.41,204400.0,9.208,9.208,9.1884,9.1982,204400.0
2013-03-15 14:00:00,9.4,9.41,9.35,9.35,783100.0,9.1884,9.1982,9.1396,9.1396,783100.0
2013-03-15 14:10:00,9.35,9.37,9.3,9.32,1428900.0,9.1396,9.1591,9.0907,9.1102,1428900.0
2013-03-15 14:20:00,9.31,9.31,9.27,9.29,830100.0,9.1005,9.1005,9.0614,9.0809,830100.0
2013-03-15 14:30:00,9.29,9.31,9.28,9.28,961900.0,9.0809,9.1005,9.0711,9.0711,961900.0
2013-03-15 14:40:00,9.29,9.35,9.28,9.34,616900.0,9.0809,9.1396,9.0711,9.1298,616900.0
2013-03-15 14:50:00,9.35,9.35,9.32,9.34,632400.0,9.1396,9.1396,9.1102,9.1298,632400.0
2013-03-15 15:00:00,9.33,9.38,9.32,9.36,986500.0,9.12,9.1689,9.1102,9.1493,986500.0
2013-03-15 15:10:00,9.37,9.39,9.36,9.39,381200.0,9.1591,9.1787,9.1493,9.1787,381200.0
2013-03-15 15:20:00,9.39,9.39,9.38,9.39,390400.0,9.1787,9.1787,9.1689,9.1787,390400.0
2013-03-15 15:30:00,9.39,9.39,9.37,9.37,852900.0,9.1787,9.1787,9.1591,9.1591,852900.0
2013-03-15 15:40:00,9.38,9.38,9.37,9.37,467400.0,9.1689,9.1689,9.1591,9.1591,467400.0
2013-03-15 15:50:00,9.38,9.38,9.32,9.37,3131200.0,9.1689,9.1689,9.1102,9.1591,3131200.0
2013-03-18 09:30:00,9.04,9.09,8.98,9.07,3326800.0,8.8365,8.8854,8.7779,8.8659,3326800.0
2013-03-18 09:40:00,9.08,9.14,9.05,9.13,1433300.0,8.8756,8.9343,8.8463,8.9245,1433300.0
2013-03-18 09:50:00,9.13,9.13,9.08,9.12,923800.0,8.9245,8.9245,8.8756,8.9147,923800.0
2013-03-18 10:00:00,9.12,9.14,9.08,9.13,1352800.0,8.9147,8.9343,8.8756,8.9245,1352800.0
2013-03-18 10:10:00,9.13,9.16,9.13,9.16,975400.0,8.9245,8.9538,8.9245,8.9538,975400.0
2013-03-18 10:20:00,9.16,9.22,9.14,9.21,701400.0,8.9538,9.0125,8.9343,9.0027,701400.0
2013-03-18 10:30:00,9.2,9.21,9.14,9.16,1102100.0,8.9929,9.0027,8.9343,8.9538,1102100.0
2013-03-18 10:40:00,9.16,9.17,9.13,9.15,736000.0,8.9538,8.9636,8.9245,8.9441,736000.0
2013-03-18 10:50:00,9.16,9.16,9.12,9.13,606600.0,8.9538,8.9538,8.9147,8.9245,606600.0
2013-03-18 11:00:00,9.13,9.17,9.11,9.17,572800.0,8.9245,8.9636,8.905,8.9636,572800.0
2013-03-18 11:10:00,9.17,9.19,9.16,9.18,528100.0,8.9636,8.9832,8.9538,8.9734,528100.0
2013-03-18 11:20:00,9.17,9.22,9.17,9.21,913300.0,8.9636,9.0125,8.9636,9.0027,913300.0
2013-03-18 11:30:00,9.21,9.24,9.19,9.23,455400.0,9.0027,9.032,8.9832,9.0223,455400.0
2013-03-18 11:40:00,9.23,9.24,9.22,9.23,392500.0,9.0223,9.032,9.0125,9.0223,392500.0
2013-03-18 11:50:00,9.23,9.27,9.23,9.26,328700.0,9.0223,9.0614,9.0223,9.0516,328700.0
2013-03-18 12:00:00,9.27,9.29,9.25,9.29,774600.0,9.0614,9.0809,9.0418,9.0809,774600.0
2013-03-18 12:10:00,9.29,9.29,9.23,9.24,766200.0,9.0809,9.0809,9.0223,9.032,766200.0
2013-03-18 12:20:00,9.25,9.25,9.23,9.25,338600.0,9.0418,9.0418,9.0223,9.0418,338600.0
2013-03-18 12:30:00,9.25,9.28,9.24,9.28,314600.0,9.0418,9.0711,9.032,9.0711,314600.0
2013-03-18 12:40:00,9.28,9.28,9.26,9.27,331200.0,9.0711,9.0711,9.0516,9.0614,331200.0
2013-03-18 12:50:00,9.28,9.29,9.26,9.28,450000.0,9.0711,9.0809,9.0516,9.0711,450000.0
2013-03-18 13:00:00,9.28,9.28,9.27,9.27,125000.0,9.0711,9.0711,9.0614,9.0614,125000.0
2013-03-18 13:10:00,9.27,9.28,9.27,9.28,132800.0,9.0614,9.0711,9.0614,9.0711,132800.0
2013-03-18 13:20:00,9.27,9.28,9.22,9.22,319500.0,9.0614,9.0711,9.0125,9.0125,319500.0
2013-03-18 13:30:00,9.22,9.23,9.21,9.21,349200.0,9.0125,9.0223,9.0027,9.0027,349200.0
2013-03-18 13:40:00,9.21,9.22,9.19,9.19,335300.0,9.0027,9.0125,8.9832,8.9832,335300.0
2013-03-18 13:50:00,9.19,9.2,9.17,9.18,304000.0,8.9832,8.9929,8.9636,8.9734,304000.0
2013-03-18 14:00:00,9.19,9.23,9.18,9.23,345800.0,8.9832,9.0223,8.9734,9.0223,345800.0
2013-03-18 14:10:00,9.23,9.25,9.22,9.23,291500.0,9.0223,9.0418,9.0125,9.0223,291500.0
2013-03-18 14:20:00,9.24,9.29,9.23,9.29,617800.0,9.032,9.0809,9.0223,9.0809,617800.0
2013-03-18 14:30:00,9.29,9.29,9.26,9.27,365500.0,9.0809,9.0809,9.0516,9.0614,365500.0
2013-03-18 14:40:00,9.28,9.32,9.27,9.28,413700.0,9.0711,9.1102,9.0614,9.0711,413700.0
2013-03-18 14:50:00,9.29,9.29,9.23,9.23,439800.0,9.0809,9.0809,9.0223,9.0223,439800.0
2013-03-18 15:00:00,9.23,9.26,9.22,9.26,463000.0,9.0223,9.0516,9.0125,9.0516,463000.0
2013-03-18 15:10:00,9.26,9.27,9.2,9.21,447800.0,9.0516,9.0614,8.9929,9.0027,447800.0
2013-03-18 15:20:00,9.2,9.22,9.17,9.2,652400.0,8.9929,9.0125,8.9636,8.9929,652400.0
2013-03-18 15:30:00,9.2,9.2,9.15,9.18,525900.0,8.9929,8.9929,8.9441,8.9734,525900.0
2013-03-18 15:40:00,9.19,9.19,9.15,9.18,841600.0,8.9832,8.9832,8.9441,8.9734,841600.0
2013-03-18 15:50:00,9.18,9.2,9.16,9.18,1475800.0,8.9734,8.9929,8.9538,8.9734,1475800.0
2013-03-19 09:30:00,9.27,9.39,9.25,9.27,1115800.0,9.0614,9.1787,9.0418,9.0614,1115800.0
2013-03-19 09:40:00,9.27,9.38,9.27,9.34,815200.0,9.0614,9.1689,9.0614,9.1298,815200.0
2013-03-19 09:50:00,9.34,9.38,9.33,9.38,1956600.0,9.1298,9.1689,9.12,9.1689,1956600.0
2013-03-19 10:00:00,9.38,9.41,9.33,9.33,1104000.0,9.1689,9.1982,9.12,9.12,1104000.0
2013-03-19 10:10:00,9.33,9.35,9.31,9.32,479400.0,9.12,9.1396,9.1005,9.1102,479400.0
2013-03-19 10:20:00,9.32,9.35,9.27,9.29,954000.0,9.1102,9.1396,9.0614,9.0809,954000.0
2013-03-19 10:30:00,9.29,9.33,9.28,9.31,1144100.0,9.0809,9.12,9.0711,9.1005,1144100.0
2013-03-19 10:40:00,9.32,9.34,9.29,9.29,927500.0,9.1102,9.1298,9.0809,9.0809,927500.0
2013-03-19 10:50:00,9.29,9.3,9.27,9.3,1010800.0,9.0809,9.0907,9.0614,9.0907,1010800.0
2013-03-19 11:00:00,9.29,9.3,9.28,9.28,253600.0,9.0809,9.0907,9.0711,9.0711,253600.0
2013-03-19 11:10:00,9.28,9.32,9.28,9.32,290200.0,9.0711,9.1102,9.0711,9.1102,290200.0
2013-03-19 11:20:00,9.32,9.32,9.31,9.32,112700.0,9.1102,9.1102,9.1005,9.1102,112700.0
2013-03-19 11:30:00,9.32,9.32,9.26,9.27,672100.0,9.1102,9.1102,9.0516,9.0614,672100.0
2013-03-19 11:40:00,9.27,9.29,9.23,9.23,485600.0,9.0614,9.0809,9.0223,9.0223,485600.0
2013-03-19 11:50:00,9.24,9.24,9.15,9.17,938800.0,9.032,9.032,8.9441,8.9636,938800.0
2013-03-19 12:00:00,9.17,9.22,9.16,9.21,495500.0,8.9636,9.0125,8.9538,9.0027,495500.0
2013-03-19 12:10:00,9.21,9.22,9.17,9.2,667700.0,9.0027,9.0125,8.9636,8.9929,667700.0
2013-03-19 12:20:00,9.19,9.27,9.19,9.26,497500.0,8.9832,9.0614,8.9832,9.0516,497500.0
2013-03-19 12:30:00,9.25,9.26,9.2,9.25,317000.0,9.0418,9.0516,8.9929,9.0418,317000.0
2013-03-19 12:40:00,9.25,9.27,9.24,9.25,231300.0,9.0418,9.0614,9.032,9.0418,231300.0
2013-03-19 12:50:00,9.25,9.25,9.23,9.23,128700.0,9.0418,9.0418,9.0223,9.0223,128700.0
2013-03-19 13:00:00,9.24,9.24,9.21,9.21,211900.0,9.032,9.032,9.0027,9.0027,211900.0
2013-03-19 13:10:00,9.21,9.23,9.16,9.17,402300.0,9.0027,9.0223,8.9538,8.9636,402300.0
2013-03-19 13:20:00,9.15,9.16,9.11,9.12,1635900.0,8.9441,8.9538,8.905,8.9147,1635900.0
2013-03-19 13:30:00,9.12,9.15,9.09,9.12,1037000.0,8.9147,8.9441,8.8854,8.9147,1037000.0
2013-03-19 13:40:00,9.13,9.15,9.12,9.15,227300.0,8.9245,8.9441,8.9147,8.9441,227300.0
2013-03-19 13:50:00,9.15,9.16,9.14,9.16,464800.0,8.9441,8.9538,8.9343,8.9538,464800.0
2013-03-19 14:00:00,9.16,9.19,9.15,9.19,331300.0,8.9538,8.9832,8.9441,8.9832,331300.0
2013-03-19 14:10:00,9.19,9.2,9.15,9.16,462600.0,8.9832,8.9929,8.9441,8.9538,462600.0
2013-03-19 14:20:00,9.16,9.21,9.16,9.2,226500.0,8.9538,9.0027,8.9538,8.9929,226500.0
2013-03-19 14:30:00,9.21,9.24,9.2,9.24,275700.0,9.0027,9.032,8.9929,9.032,275700.0
2013-03-19 14:40:00,9.24,9.25,9.2,9.2,394700.0,9.032,9.0418,8.9929,8.9929,394700.0
2013-03-19 14:50:00,9.2,9.24,9.2,9.24,228800.0,8.9929,9.032,8.9929,9.032,228800.0
2013-03-19 15:00:00,9.24,9.27,9.2,9.23,787100.0,9.032,9.0614,8.9929,9.0223,787100.0
2013-03-19 15:10:00,9.23,9.28,9.22,9.27,753300.0,9.0223,9.0711,9.0125,9.0614,753300.0
2013-03-19 15:20:00,9.26,9.27,9.22,9.23,410900.0,9.0516,9.0614,9.0125,9.0223,410900.0
2013-03-19 15:30:00,9.23,9.25,9.2,9.25,397400.0,9.0223,9.0418,8.9929,9.0418,397400.0
2013-03-19 15:40:00,9.25,9.26,9.24,9.25,504500.0,9.0418,9.0516,9.032,9.0418,504500.0
2013-03-19 15:50:00,9.25,9.26,9.22,9.24,1419700.0,9.0418,9.0516,9.0125,9.032,1419700.0
2013-03-20 09:30:00,9.33,9.39,9.31,9.32,1275600.0,9.12,9.1787,9.1005,9.1102,1275600.0
2013-03-20 09:40:00,9.32,9.34,9.27,9.27,863300.0,9.1102,9.1298,9.0614,9.0614,863300.0
2013-03-20 09:50:00,9.28,9.3,9.23,9.23,632600.0,9.0711,9.0907,9.0223,9.0223,632600.0
2013-03-20 10:00:00,9.23,9.24,9.19,9.21,1111300.0,9.0223,9.032,8.9832,9.0027,1111300.0
2013-03-20 10:10:00,9.21,9.23,9.19,9.22,893400.0,9.0027,9.0223,8.9832,9.0125,893400.0
2013-03-20 10:20:00,9.21,9.25,9.2,9.24,316900.0,9.0027,9.0418,8.9929,9.032,316900.0
2013-03-20 10:30:00,9.25,9.26,9.2,9.22,443500.0,9.0418,9.0516,8.9929,9.0125,443500.0
2013-03-20 10:40:00,9.23,9.26,9.22,9.26,171700.0,9.0223,9.0516,9.0125,9.0516,171700.0
2013-03-20 10:50:00,9.26,9.27,9.23,9.27,457000.0,9.0516,9.0614,9.0223,9.0614,457000.0
2013-03-20 11:00:00,9.27,9.32,9.26,9.32,927100.0,9.0614,9.1102,9.0516,9.1102,927100.0
2013-03-20 11:10:00,9.32,9.34,9.3,9.34,1119100.0,9.1102,9.1298,9.0907,9.1298,1119100.0
2013-03-20 11:20:00,9.33,9.36,9.32,9.32,713200.0,9.12,9.1493,9.1102,9.1102,713200.0
2013-03-20 11:30:00,9.33,9.34,9.32,9.33,275000.0,9.12,9.1298,9.1102,9.12,275000.0
2013-03-20 11:40:00,9.32,9.33,9.29,9.32,815900.0,9.1102,9.12,9.0809,9.1102,815900.0
2013-03-20 11:50:00,9.32,9.34,9.31,9.33,615500.0,9.1102,9.1298,9.1005,9.12,615500.0
2013-03-20 12:00:00,9.33,9.37,9.32,9.37,387100.0,9.12,9.1591,9.1102,9.1591,387100.0
2013-03-20 12:10:00,9.37,9.4,9.36,9.39,820200.0,9.1591,9.1884,9.1493,9.1787,820200.0
2013-03-20 12:20:00,9.4,9.48,9.39,9.46,1488200.0,9.1884,9.2666,9.1787,9.2471,1488200.0
2013-03-20 12:30:00,9.46,9.47,9.42,9.42,868800.0,9.2471,9.2569,9.208,9.208,868800.0
2013-03-20 12:40:00,9.42,9.43,9.41,9.42,349000.0,9.208,9.2178,9.1982,9.208,349000.0
2013-03-20 12:50:00,9.42,9.42,9.4,9.41,268500.0,9.208,9.208,9.1884,9.1982,268500.0
2013-03-20 13:00:00,9.42,9.42,9.4,9.4,166500.0,9.208,9.208,9.1884,9.1884,166500.0
2013-03-20 13:10:00,9.41,9.41,9.38,9.38,356700.0,9.1982,9.1982,9.1689,9.1689,356700.0
2013-03-20 13:20:00,9.38,9.42,9.37,9.42,476700.0,9.1689,9.208,9.1591,9.208,476700.0
2013-03-20 13:30:00,9.42,9.42,9.38,9.38,256400.0,9.208,9.208,9.1689,9.1689,256400.0
2013-03-20 13:40:00,9.38,9.39,9.37,9.37,139100.0,9.1689,9.1787,9.1591,9.1591,139100.0
2013-03-20 13:50:00,9.37,9.37,9.35,9.36,458200.0,9.1591,9.1591,9.1396,9.1493,458200.0
2013-03-20 14:00:00,9.36,9.39,9.34,9.37,454900.0,9.1493,9.1787,9.1298,9.1591,454900.0
2013-03-20 14:10:00,9.37,9.42,9.36,9.4,452700.0,9.1591,9.208,9.1493,9.1884,452700.0
2013-03-20 14:20:00,9.4,9.42,9.38,9.41,715200.0,9.1884,9.208,9.1689,9.1982,715200.0
2013-03-20 14:30:00,9.41,9.41,9.35,9.36,680700.0,9.1982,9.1982,9.1396,9.1493,680700.0
2013-03-20 14:40:00,9.36,9.38,9.35,9.37,383500.0,9.1493,9.1689,9.1396,9.1591,383500.0
2013-03-20 14:50:00,9.37,9.37,9.33,9.35,887400.0,9.1591,9.1591,9.12,9.1396,887400.0
2013-03-20 15:00:00,9.34,9.37,9.33,9.35,659900.0,9.1298,9.1591,9.12,9.1396,659900.0
2013-03-20 15:10:00,9.35,9.36,9.34,9.35,1158200.0,9.1396,9.1493,9.1298,9.1396,1158200.0
2013-03-20 15:20:00,9.34,9.35,9.33,9.33,403100.0,9.1298,9.1396,9.12,9.12,403100.0
2013-03-20 15:30:00,9.33,9.36,9.32,9.35,947700.0,9.12,9.1493,9.1102,9.1396,947700.0
2013-03-20 15:40:00,9.35,9.36,9.34,9.35,969100.0,9.1396,9.1493,9.1298,9.1396,969100.0
2013-03-20 15:50:00,9.35,9.35,9.29,9.31,2666800.0,9.1396,9.1396,9.0809,9.1005,2666800.0
2013-03-21 09:30:00,9.35,9.39,9.23,9.33,773600.0,9.1396,9.1787,9.0223,9.12,773600.0
2013-03-21 09:40:00,9.33,9.36,9.3,9.34,1019200.0,9.12,9.1493,9.0907,9.1298,1019200.0
2013-03-21 09:50:00,9.33,9.35,9.27,9.34,575900.0,9.12,9.1396,9.0614,9.1298,575900.0
2013-03-21 10:00:00,9.35,9.37,9.32,9.32,688400.0,9.1396,9.1591,9.1102,9.1102,688400.0
2013-03-21 10:10:00,9.33,9.33,9.24,9.26,901600.0,9.12,9.12,9.032,9.0516,901600.0
2013-03-21 10:20:00,9.24,9.25,9.16,9.21,1461700.0,9.032,9.0418,8.9538,9.0027,1461700.0
2013-03-21 10:30:00,9.21,9.24,9.19,9.2,1249000.0,9.0027,9.032,8.9832,8.9929,1249000.0
2013-03-21 10:40:00,9.2,9.25,9.2,9.25,1000800.0,8.9929,9.0418,8.9929,9.0418,1000800.0
2013-03-21 10:50:00,9.25,9.25,9.2,9.21,674400.0,9.0418,9.0418,8.9929,9.0027,674400.0
2013-03-21 11:00:00,9.21,9.22,9.18,9.21,677400.0,9.0027,9.0125,8.9734,9.0027,677400.0
2013-03-21 11:10:00,9.21,9.24,9.2,9.22,384200.0,9.0027,9.032,8.9929,9.0125,384200.0
2013-03-21 11:20:00,9.22,9.26,9.21,9.25,352500.0,9.0125,9.0516,9.0027,9.0418,352500.0
2013-03-21 11:30:00,9.25,9.25,9.22,9.24,365300.0,9.0418,9.0418,9.0125,9.032,365300.0
2013-03-21 11:40:00,9.24,9.24,9.2,9.21,1036000.0,9.032,9.032,8.9929,9.0027,1036000.0
2013-03-21 11:50:00,9.21,9.21,9.15,9.19,1492000.0,9.0027,9.0027,8.9441,8.9832,1492000.0
2013-03-21 12:00:00,9.19,9.23,9.18,9.2,701900.0,8.9832,9.0223,8.9734,8.9929,701900.0
2013-03-21 12:10:00,9.19,9.2,9.18,9.2,278000.0,8.9832,8.9929,8.9734,8.9929,278000.0
2013-03-21 12:20:00,9.2,9.22,9.17,9.18,615300.0,8.9929,9.0125,8.9636,8.9734,615300.0
2013-03-21 12:30:00,9.18,9.21,9.16,9.19,940800.0,8.9734,9.0027,8.9538,8.9832,940800.0
2013-03-21 12:40:00,9.19,9.2,9.18,9.18,237500.0,8.9832,8.9929,8.9734,8.9734,237500.0
2013-03-21 12:50:00,9.18,9.2,9.18,9.19,228800.0,8.9734,8.9929,8.9734,8.9832,228800.0
2013-03-21 13:00:00,9.19,9.2,9.13,9.14,748300.0,8.9832,8.9929,8.9245,8.9343,748300.0
2013-03-21 13:10:00,9.15,9.16,9.14,9.14,416100.0,8.9441,8.9538,8.9343,8.9343,416100.0
2013-03-21 13:20:00,9.15,9.15,9.08,9.12,776300.0,8.9441,8.9441,8.8756,8.9147,776300.0
2013-03-21 13:30:00,9.12,9.16,9.11,9.14,543500.0,8.9147,8.9538,8.905,8.9343,543500.0
2013-03-21 13:40:00,9.14,9.15,9.12,9.15,599000.0,8.9343,8.9441,8.9147,8.9441,599000.0
2013-03-21 13:50:00,9.15,9.16,9.13,9.15,360000.0,8.9441,8.9538,8.9245,8.9441,360000.0
2013-03-21 14:00:00,9.15,9.16,9.12,9.16,788300.0,8.9441,8.9538,8.9147,8.9538,788300.0
2013-03-21 14:10:00,9.16,9.19,9.14,9.17,694000.0,8.9538,8.9832,8.9343,8.9636,694000.0
2013-03-21 14:20:00,9.17,9.18,9.11,9.12,793800.0,8.9636,8.9734,8.905,8.9147,793800.0
2013-03-21 14:30:00,9.11,9.15,9.11,9.14,565900.0,8.905,8.9441,8.905,8.9343,565900.0
2013-03-21 14:40:00,9.14,9.18,9.13,9.13,906800.0,8.9343,8.9734,8.9245,8.9245,906800.0
2013-03-21 14:50:00,9.13,9.14,9.12,9.13,425300.0,8.9245,8.9343,8.9147,8.9245,425300.0
2013-03-21 15:00:00,9.12,9.15,9.12,9.13,713200.0,8.9147,8.9441,8.9147,8.9245,713200.0
2013-03-21 15:10:00,9.13,9.14,9.1,9.11,1079500.0,8.9245,8.9343,8.8952,8.905,1079500.0
2013-03-21 15:20:00,9.11,9.12,9.1,9.11,740200.0,8.905,8.9147,8.8952,8.905,740200.0
2013-03-21 15:30:00,9.12,9.14,9.11,9.13,1002900.0,8.9147,8.9343,8.905,8.9245,1002900.0
2013-03-21 15:40:00,9.13,9.32,9.12,9.12,1615400.0,8.9245,9.1102,8.9147,8.9147,1615400.0
2013-03-21 15:50:00,9.12,9.12,9.07,9.07,3154500.0,8.9147,8.9147,8.8659,8.8659,3154500.0
2013-03-22 09:30:00,9.75,10.02,9.73,10.02,11672200.0,9.5306,9.7945,9.511,9.7945,11672200.0
2013-03-22 09:40:00,10.02,10.06,9.82,9.92,6732600.0,9.7945,9.8336,9.599,9.6967,6732600.0
2013-03-22 09:50:00,9.92,10.02,9.91,9.98,4388300.0,9.6967,9.7945,9.687,9.7554,4388300.0
2013-03-22 10:00:00,9.98,10.05,9.97,10.0,3322400.0,9.7554,9.8238,9.7456,9.7749,3322400.0
2013-03-22 10:10:00,10.0,10.08,9.99,10.01,3977000.0,9.7749,9.8531,9.7652,9.7847,3977000.0
2013-03-22 10:20:00,10.01,10.04,9.97,9.99,2785400.0,9.7847,9.814,9.7456,9.7652,2785400.0
2013-03-22 10:30:00,10.0,10.08,9.55,10.08,3283500.0,9.7749,9.8531,9.3351,9.8531,3283500.0
2013-03-22 10:40:00,10.08,10.11,10.04,10.06,2966900.0,9.8531,9.8824,9.814,9.8336,2966900.0
2013-03-22 10:50:00,10.07,10.08,10.02,10.06,2224600.0,9.8434,9.8531,9.7945,9.8336,2224600.0
2013-03-22 11:00:00,10.07,10.08,9.99,10.03,2301000.0,9.8434,9.8531,9.7652,9.8043,2301000.0
2013-03-22 11:10:00,10.02,10.03,10.02,10.02,945800.0,9.7945,9.8043,9.7945,9.7945,945800.0
2013-03-22 11:20:00,10.02,10.05,10.02,10.05,4075400.0,9.7945,9.8238,9.7945,9.8238,4075400.0
2013-03-22 11:30:00,10.04,10.08,10.03,10.05,2192900.0,9.814,9.8531,9.8043,9.8238,2192900.0
2013-03-22 11:40:00,10.05,10.1,10.05,10.09,1467700.0,9.8238,9.8727,9.8238,9.8629,1467700.0
2013-03-22 11:50:00,10.09,10.1,10.08,10.09,1722700.0,9.8629,9.8727,9.8531,9.8629,1722700.0
2013-03-22 12:00:00,10.09,10.17,10.09,10.14,2349000.0,9.8629,9.9411,9.8629,9.9118,2349000.0
2013-03-22 12:10:00,10.15,10.18,10.13,10.18,1550000.0,9.9215,9.9509,9.902,9.9509,1550000.0
2013-03-22 12:20:00,10.18,10.18,10.14,10.15,1133800.0,9.9509,9.9509,9.9118,9.9215,1133800.0
2013-03-22 12:30:00,10.15,10.15,10.11,10.12,1000900.0,9.9215,9.9215,9.8824,9.8922,1000900.0
2013-03-22 12:40:00,10.11,10.12,10.08,10.1,1650800.0,9.8824,9.8922,9.8531,9.8727,1650800.0
2013-03-22 12:50:00,10.11,10.13,10.09,10.12,2398600.0,9.8824,9.902,9.8629,9.8922,2398600.0
2013-03-22 13:00:00,10.12,10.13,10.11,10.12,892400.0,9.8922,9.902,9.8824,9.8922,892400.0
2013-03-22 13:10:00,10.13,10.2,10.13,10.18,2492000.0,9.902,9.9704,9.902,9.9509,2492000.0
2013-03-22 13:20:00,10.19,10.27,10.18,10.24,2024100.0,9.9606,10.0388,9.9509,10.0095,2024100.0
2013-03-22 13:30:00,10.25,10.27,10.16,10.18,1954800.0,10.0193,10.0388,9.9313,9.9509,1954800.0
2013-03-22 13:40:00,10.19,10.2,10.16,10.16,531100.0,9.9606,9.9704,9.9313,9.9313,531100.0
2013-03-22 13:50:00,10.16,10.17,10.14,10.15,829100.0,9.9313,9.9411,9.9118,9.9215,829100.0
2013-03-22 14:00:00,10.16,10.2,10.15,10.16,887400.0,9.9313,9.9704,9.9215,9.9313,887400.0
2013-03-22 14:10:00,10.16,10.17,10.11,10.15,881600.0,9.9313,9.9411,9.8824,9.9215,881600.0
2013-03-22 14:20:00,10.15,10.17,10.12,10.16,696600.0,9.9215,9.9411,9.8922,9.9313,696600.0
2013-03-22 14:30:00,10.15,10.18,10.15,10.17,623600.0,9.9215,9.9509,9.9215,9.9411,623600.0
2013-03-22 14:40:00,10.17,10.17,10.14,10.15,878500.0,9.9411,9.9411,9.9118,9.9215,878500.0
2013-03-22 14:50:00,10.15,10.16,10.12,10.15,696600.0,9.9215,9.9313,9.8922,9.9215,696600.0
2013-03-22 15:00:00,10.15,10.16,10.13,10.13,379400.0,9.9215,9.9313,9.902,9.902,379400.0
2013-03-22 15:10:00,10.13,10.15,10.09,10.11,1281900.0,9.902,9.9215,9.8629,9.8824,1281900.0
2013-03-22 15:20:00,10.11,10.12,10.09,10.1,1210800.0,9.8824,9.8922,9.8629,9.8727,1210800.0
2013-03-22 15:30:00,10.1,10.11,10.06,10.09,2444200.0,9.8727,9.8824,9.8336,9.8629,2444200.0
2013-03-22 15:40:00,10.08,10.09,10.0,10.05,2460500.0,9.8531,9.8629,9.7749,9.8238,2460500.0
2013-03-22 15:50:00,10.04,10.06,9.99,10.04,4291000.0,9.814,9.8336,9.7652,9.814,4291000.0
2013-03-25 09:30:00,10.03,10.06,10.01,10.06,1592200.0,9.8043,9.8336,9.7847,9.8336,1592200.0
2013-03-25 09:40:00,10.06,10.13,10.03,10.13,1834100.0,9.8336,9.902,9.8043,9.902,1834100.0
2013-03-25 09:50:00,10.13,10.13,10.06,10.1,1619200.0,9.902,9.902,9.8336,9.8727,1619200.0
2013-03-25 10:00:00,10.11,10.11,10.06,10.09,1053500.0,9.8824,9.8824,9.8336,9.8629,1053500.0
2013-03-25 10:10:00,10.1,10.1,10.03,10.03,702400.0,9.8727,9.8727,9.8043,9.8043,702400.0
2013-03-25 10:20:00,10.03,10.04,9.92,9.96,1693800.0,9.8043,9.814,9.6967,9.7358,1693800.0
2013-03-25 10:30:00,9.96,9.98,9.92,9.94,981800.0,9.7358,9.7554,9.6967,9.7163,981800.0
2013-03-25 10:40:00,9.94,9.95,9.79,9.84,3101400.0,9.7163,9.7261,9.5697,9.6185,3101400.0
2013-03-25 10:50:00,9.84,9.88,9.83,9.85,997300.0,9.6185,9.6576,9.6088,9.6283,997300.0
2013-03-25 11:00:00,9.85,9.86,9.81,9.86,758100.0,9.6283,9.6381,9.5892,9.6381,758100.0
2013-03-25 11:10:00,9.86,9.9,9.83,9.84,744000.0,9.6381,9.6772,9.6088,9.6185,744000.0
2013-03-25 11:20:00,9.84,9.86,9.81,9.86,888600.0,9.6185,9.6381,9.5892,9.6381,888600.0
2013-03-25 11:30:00,9.86,9.91,9.85,9.9,730500.0,9.6381,9.687,9.6283,9.6772,730500.0
2013-03-25 11:40:00,9.9,9.96,9.89,9.96,856500.0,9.6772,9.7358,9.6674,9.7358,856500.0
2013-03-25 11:50:00,9.96,9.96,9.9,9.91,882800.0,9.7358,9.7358,9.6772,9.687,882800.0
2013-03-25 12:00:00,9.91,9.92,9.87,9.87,490000.0,9.687,9.6967,9.6479,9.6479,490000.0
2013-03-25 12:10:00,9.87,9.87,9.85,9.86,456800.0,9.6479,9.6479,9.6283,9.6381,456800.0
2013-03-25 12:20:00,9.86,9.88,9.85,9.88,436500.0,9.6381,9.6576,9.6283,9.6576,436500.0
2013-03-25 12:30:00,9.87,9.88,9.85,9.88,765800.0,9.6479,9.6576,9.6283,9.6576,765800.0
2013-03-25 12:40:00,9.88,9.91,9.86,9.87,738300.0,9.6576,9.687,9.6381,9.6479,738300.0
2013-03-25 12:50:00,9.88,9.88,9.85,9.86,442900.0,9.6576,9.6576,9.6283,9.6381,442900.0
2013-03-25 13:00:00,9.85,9.86,9.82,9.82,651400.0,9.6283,9.6381,9.599,9.599,651400.0
2013-03-25 13:10:00,9.83,9.83,9.8,9.81,432500.0,9.6088,9.6088,9.5794,9.5892,432500.0
2013-03-25 13:20:00,9.81,9.85,9.81,9.84,597800.0,9.5892,9.6283,9.5892,9.6185,597800.0
2013-03-25 13:30:00,9.85,9.85,9.8,9.81,445600.0,9.6283,9.6283,9.5794,9.5892,445600.0
2013-03-25 13:40:00,9.82,9.85,9.8,9.84,500100.0,9.599,9.6283,9.5794,9.6185,500100.0
2013-03-25 13:50:00,9.84,9.89,9.83,9.88,1098200.0,9.6185,9.6674,9.6088,9.6576,1098200.0
2013-03-25 14:00:00,9.88,9.92,9.86,9.91,420600.0,9.6576,9.6967,9.6381,9.687,420600.0
2013-03-25 14:10:00,9.91,9.94,9.9,9.92,450000.0,9.687,9.7163,9.6772,9.6967,450000.0
2013-03-25 14:20:00,9.92,9.93,9.9,9.91,310100.0,9.6967,9.7065,9.6772,9.687,310100.0
2013-03-25 14:30:00,9.91,9.92,9.85,9.85,505500.0,9.687,9.6967,9.6283,9.6283,505500.0
2013-03-25 14:40:00,9.86,9.87,9.84,9.85,754600.0,9.6381,9.6479,9.6185,9.6283,754600.0
2013-03-25 14:50:00,9.85,9.87,9.84,9.87,236300.0,9.6283,9.6479,9.6185,9.6479,236300.0
2013-03-25 15:00:00,9.87,9.88,9.82,9.83,733600.0,9.6479,9.6576,9.599,9.6088,733600.0
2013-03-25 15:10:00,9.83,9.84,9.8,9.81,1038700.0,9.6088,9.6185,9.5794,9.5892,1038700.0
2013-03-25 15:20:00,9.81,9.84,9.79,9.8,1694400.0,9.5892,9.6185,9.5697,9.5794,1694400.0
2013-03-25 15:30:00,9.8,9.84,9.78,9.84,1316000.0,9.5794,9.6185,9.5599,9.6185,1316000.0
2013-03-25 15:40:00,9.83,9.88,9.83,9.86,1241200.0,9.6088,9.6576,9.6088,9.6381,1241200.0
2013-03-25 15:50:00,9.87,9.94,9.86,9.89,3556900.0,9.6479,9.7163,9.6381,9.6674,3556900.0
2013-03-26 09:30:00,9.92,10.0,9.89,9.94,1119500.0,9.6967,9.7749,9.6674,9.7163,1119500.0
2013-03-26 09:40:00,9.95,10.07,9.94,10.07,1491200.0,9.7261,9.8434,9.7163,9.8434,1491200.0
2013-03-26 09:50:00,10.07,10.1,10.06,10.09,1398100.0,9.8434,9.8727,9.8336,9.8629,1398100.0
2013-03-26 10:00:00,10.09,10.1,10.01,10.07,1771300.0,9.8629,9.8727,9.7847,9.8434,1771300.0
2013-03-26 10:10:00,10.07,10.1,10.05,10.07,1337600.0,9.8434,9.8727,9.8238,9.8434,1337600.0
2013-03-26 10:20:00,10.07,10.08,10.0,10.03,1060100.0,9.8434,9.8531,9.7749,9.8043,1060100.0
2013-03-26 10:30:00,10.03,10.05,10.01,10.02,603600.0,9.8043,9.8238,9.7847,9.7945,603600.0
2013-03-26 10:40:00,10.02,10.04,9.96,10.01,1365000.0,9.7945,9.814,9.7358,9.7847,1365000.0
2013-03-26 10:50:00,10.01,10.06,10.01,10.04,1162300.0,9.7847,9.8336,9.7847,9.814,1162300.0
2013-03-26 11:00:00,10.04,10.05,10.01,10.01,481000.0,9.814,9.8238,9.7847,9.7847,481000.0
2013-03-26 11:10:00,10.02,10.02,9.95,9.96,593000.0,9.7945,9.7945,9.7261,9.7358,593000.0
2013-03-26 11:20:00,9.95,9.97,9.94,9.95,444800.0,9.7261,9.7456,9.7163,9.7261,444800.0
2013-03-26 11:30:00,9.95,9.97,9.93,9.96,591200.0,9.7261,9.7456,9.7065,9.7358,591200.0
2013-03-26 11:40:00,9.95,9.98,9.94,9.95,1108000.0,9.7261,9.7554,9.7163,9.7261,1108000.0
2013-03-26 11:50:00,9.95,9.96,9.91,9.93,645100.0,9.7261,9.7358,9.687,9.7065,645100.0
2013-03-26 12:00:00,9.93,9.94,9.88,9.9,793100.0,9.7065,9.7163,9.6576,9.6772,793100.0
2013-03-26 12:10:00,9.91,9.91,9.85,9.87,585900.0,9.687,9.687,9.6283,9.6479,585900.0
2013-03-26 12:20:00,9.86,9.87,9.8,9.87,1223100.0,9.6381,9.6479,9.5794,9.6479,1223100.0
2013-03-26 12:30:00,9.87,9.91,9.87,9.91,429700.0,9.6479,9.687,9.6479,9.687,429700.0
2013-03-26 12:40:00,9.91,9.93,9.91,9.92,343600.0,9.687,9.7065,9.687,9.6967,343600.0
2013-03-26 12:50:00,9.92,9.92,9.9,9.92,225200.0,9.6967,9.6967,9.6772,9.6967,225200.0
2013-03-26 13:00:00,9.92,9.94,9.91,9.93,243800.0,9.6967,9.7163,9.687,9.7065,243800.0
2013-03-26 13:10:00,9.93,9.94,9.91,9.92,1288700.0,9.7065,9.7163,9.687,9.6967,1288700.0
2013-03-26 13:20:00,9.92,9.95,9.92,9.92,605600.0,9.6967,9.7261,9.6967,9.6967,605600.0
2013-03-26 13:30:00,9.93,9.94,9.91,9.92,316200.0,9.7065,9.7163,9.687,9.6967,316200.0
2013-03-26 13:40:00,9.93,9.93,9.9,9.92,267600.0,9.7065,9.7065,9.6772,9.6967,267600.0
2013-03-26 13:50:00,9.92,9.94,9.92,9.94,104700.0,9.6967,9.7163,9.6967,9.7163,104700.0
2013-03-26 14:00:00,9.94,9.95,9.91,9.92,496500.0,9.7163,9.7261,9.687,9.6967,496500.0
2013-03-26 14:10:00,9.92,9.92,9.87,9.9,591300.0,9.6967,9.6967,9.6479,9.6772,591300.0
2013-03-26 14:20:00,9.9,9.93,9.89,9.9,472200.0,9.6772,9.7065,9.6674,9.6772,472200.0
2013-03-26 14:30:00,9.9,9.91,9.89,9.91,225100.0,9.6772,9.687,9.6674,9.687,225100.0
2013-03-26 14:40:00,9.91,9.92,9.9,9.92,130200.0,9.687,9.6967,9.6772,9.6967,130200.0
2013-03-26 14:50:00,9.92,9.94,9.91,9.93,649000.0,9.6967,9.7163,9.687,9.7065,649000.0
2013-03-26 15:00:00,9.93,9.93,9.92,9.93,617300.0,9.7065,9.7065,9.6967,9.7065,617300.0
2013-03-26 15:10:00,9.93,9.93,9.9,9.92,576700.0,9.7065,9.7065,9.6772,9.6967,576700.0
2013-03-26 15:20:00,9.92,9.93,9.91,9.91,430400.0,9.6967,9.7065,9.687,9.687,430400.0
2013-03-26 15:30:00,9.91,9.94,9.91,9.93,464200.0,9.687,9.7163,9.687,9.7065,464200.0
2013-03-26 15:40:00,9.93,9.93,9.92,9.92,355300.0,9.7065,9.7065,9.6967,9.6967,355300.0
2013-03-26 15:50:00,9.92,9.94,9.91,9.93,2032100.0,9.6967,9.7163,9.687,9.7065,2032100.0
2013-03-27 09:30:00,9.76,9.84,9.68,9.78,2489100.0,9.5403,9.6185,9.4621,9.5599,2489100.0
2013-03-27 09:40:00,9.78,9.91,9.76,9.89,2238700.0,9.5599,9.687,9.5403,9.6674,2238700.0
2013-03-27 09:50:00,9.89,9.9,9.84,9.85,758200.0,9.6674,9.6772,9.6185,9.6283,758200.0
2013-03-27 10:00:00,9.85,9.9,9.84,9.89,985700.0,9.6283,9.6772,9.6185,9.6674,985700.0
2013-03-27 10:10:00,9.9,9.9,9.85,9.85,756900.0,9.6772,9.6772,9.6283,9.6283,756900.0
2013-03-27 10:20:00,9.86,9.9,9.84,9.89,611400.0,9.6381,9.6772,9.6185,9.6674,611400.0
2013-03-27 10:30:00,9.9,9.94,9.89,9.94,1050200.0,9.6772,9.7163,9.6674,9.7163,1050200.0
2013-03-27 10:40:00,9.94,9.95,9.92,9.92,783000.0,9.7163,9.7261,9.6967,9.6967,783000.0
2013-03-27 10:50:00,9.92,9.98,9.92,9.96,1020000.0,9.6967,9.7554,9.6967,9.7358,1020000.0
2013-03-27 11:00:00,9.96,9.97,9.94,9.96,1013900.0,9.7358,9.7456,9.7163,9.7358,1013900.0
2013-03-27 11:10:00,9.96,9.98,9.94,9.94,991400.0,9.7358,9.7554,9.7163,9.7163,991400.0
2013-03-27 11:20:00,9.94,9.96,9.93,9.94,591800.0,9.7163,9.7358,9.7065,9.7163,591800.0
2013-03-27 11:30:00,9.95,9.98,9.95,9.97,339500.0,9.7261,9.7554,9.7261,9.7456,339500.0
2013-03-27 11:40:00,9.96,9.97,9.95,9.97,301500.0,9.7358,9.7456,9.7261,9.7456,301500.0
2013-03-27 11:50:00,9.97,9.98,9.95,9.96,736500.0,9.7456,9.7554,9.7261,9.7358,736500.0
2013-03-27 12:00:00,9.96,9.97,9.95,9.96,106100.0,9.7358,9.7456,9.7261,9.7358,106100.0
2013-03-27 12:10:00,9.95,9.97,9.95,9.96,100300.0,9.7261,9.7456,9.7261,9.7358,100300.0
2013-03-27 12:20:00,9.96,9.98,9.96,9.97,459400.0,9.7358,9.7554,9.7358,9.7456,459400.0
2013-03-27 12:30:00,9.96,10.0,9.96,9.99,920600.0,9.7358,9.7749,9.7358,9.7652,920600.0
2013-03-27 12:40:00,9.99,9.99,9.95,9.95,215700.0,9.7652,9.7652,9.7261,9.7261,215700.0
2013-03-27 12:50:00,9.95,9.99,9.95,9.97,310600.0,9.7261,9.7652,9.7261,9.7456,310600.0
2013-03-27 13:00:00,9.97,9.98,9.96,9.96,262200.0,9.7456,9.7554,9.7358,9.7358,262200.0
2013-03-27 13:10:00,9.96,10.0,9.95,9.99,524100.0,9.7358,9.7749,9.7261,9.7652,524100.0
2013-03-27 13:20:00,9.99,10.04,9.99,10.03,680400.0,9.7652,9.814,9.7652,9.8043,680400.0
2013-03-27 13:30:00,10.03,10.04,10.01,10.01,480200.0,9.8043,9.814,9.7847,9.7847,480200.0
2013-03-27 13:40:00,10.01,10.03,10.01,10.02,154700.0,9.7847,9.8043,9.7847,9.7945,154700.0
2013-03-27 13:50:00,10.03,10.04,10.01,10.04,534000.0,9.8043,9.814,9.7847,9.814,534000.0
2013-03-27 14:00:00,10.04,10.04,10.03,10.03,272800.0,9.814,9.814,9.8043,9.8043,272800.0
2013-03-27 14:10:00,10.04,10.04,9.99,10.01,389900.0,9.814,9.814,9.7652,9.7847,389900.0
2013-03-27 14:20:00,10.02,10.04,10.01,10.04,210000.0,9.7945,9.814,9.7847,9.814,210000.0
2013-03-27 14:30:00,10.04,10.04,10.0,10.01,517900.0,9.814,9.814,9.7749,9.7847,517900.0
2013-03-27 14:40:00,10.01,10.01,9.98,9.99,339600.0,9.7847,9.7847,9.7554,9.7652,339600.0
2013-03-27 14:50:00,9.99,10.0,9.98,10.0,267500.0,9.7652,9.7749,9.7554,9.7749,267500.0
2013-03-27 15:00:00,10.0,10.0,9.97,9.97,412400.0,9.7749,9.7749,9.7456,9.7456,412400.0
2013-03-27 15:10:00,9.97,9.98,9.95,9.97,722100.0,9.7456,9.7554,9.7261,9.7456,722100.0
2013-03-27 15:20:00,9.96,9.98,9.96,9.97,579100.0,9.7358,9.7554,9.7358,9.7456,579100.0
2013-03-27 15:30:00,9.98,9.99,9.97,9.97,716100.0,9.7554,9.7652,9.7456,9.7456,716100.0
2013-03-27 15:40:00,9.97,9.99,9.97,9.98,541300.0,9.7456,9.7652,9.7456,9.7554,541300.0
2013-03-27 15:50:00,9.99,10.0,9.96,9.97,1609000.0,9.7652,9.7749,9.7358,9.7456,1609000.0
2013-03-28 09:30:00,10.0,10.03,9.96,9.96,742800.0,9.7749,9.8043,9.7358,9.7358,742800.0
2013-03-28 09:40:00,9.96,9.98,9.9,9.95,887600.0,9.7358,9.7554,9.6772,9.7261,887600.0
2013-03-28 09:50:00,9.95,9.96,9.89,9.95,699800.0,9.7261,9.7358,9.6674,9.7261,699800.0
2013-03-28 10:00:00,9.96,9.97,9.9,9.93,1125200.0,9.7358,9.7456,9.6772,9.7065,1125200.0
2013-03-28 10:10:00,9.92,9.94,9.88,9.9,801000.0,9.6967,9.7163,9.6576,9.6772,801000.0
2013-03-28 10:20:00,9.9,9.97,9.9,9.96,1121900.0,9.6772,9.7456,9.6772,9.7358,1121900.0
2013-03-28 10:30:00,9.96,9.99,9.96,9.99,482800.0,9.7358,9.7652,9.7358,9.7652,482800.0
2013-03-28 10:40:00,9.98,9.99,9.97,9.97,266200.0,9.7554,9.7652,9.7456,9.7456,266200.0
2013-03-28 10:50:00,9.98,9.99,9.96,9.96,494900.0,9.7554,9.7652,9.7358,9.7358,494900.0
2013-03-28 11:00:00,9.96,9.98,9.93,9.94,391100.0,9.7358,9.7554,9.7065,9.7163,391100.0
2013-03-28 11:10:00,9.94,9.98,9.93,9.98,315900.0,9.7163,9.7554,9.7065,9.7554,315900.0
2013-03-28 11:20:00,9.97,9.99,9.96,9.98,398300.0,9.7456,9.7652,9.7358,9.7554,398300.0
2013-03-28 11:30:00,9.99,9.99,9.96,9.96,364900.0,9.7652,9.7652,9.7358,9.7358,364900.0
2013-03-28 11:40:00,9.96,9.97,9.95,9.95,200500.0,9.7358,9.7456,9.7261,9.7261,200500.0
2013-03-28 11:50:00,9.96,9.98,9.96,9.96,296200.0,9.7358,9.7554,9.7358,9.7358,296200.0
2013-03-28 12:00:00,9.96,9.97,9.94,9.95,162800.0,9.7358,9.7456,9.7163,9.7261,162800.0
2013-03-28 12:10:00,9.95,9.96,9.95,9.96,64600.0,9.7261,9.7358,9.7261,9.7358,64600.0
2013-03-28 12:20:00,9.96,9.96,9.95,9.96,47100.0,9.7358,9.7358,9.7261,9.7358,47100.0
2013-03-28 12:30:00,9.96,9.97,9.95,9.96,145200.0,9.7358,9.7456,9.7261,9.7358,145200.0
2013-03-28 12:40:00,9.96,9.97,9.95,9.96,138700.0,9.7358,9.7456,9.7261,9.7358,138700.0
2013-03-28 12:50:00,9.97,9.97,9.96,9.97,111100.0,9.7456,9.7456,9.7358,9.7456,111100.0
2013-03-28 13:00:00,9.97,9.97,9.95,9.96,117600.0,9.7456,9.7456,9.7261,9.7358,117600.0
2013-03-28 13:10:00,9.96,9.98,9.95,9.97,211000.0,9.7358,9.7554,9.7261,9.7456,211000.0
2013-03-28 13:20:00,9.98,9.98,9.93,9.93,528100.0,9.7554,9.7554,9.7065,9.7065,528100.0
2013-03-28 13:30:00,9.93,9.95,9.93,9.93,329200.0,9.7065,9.7261,9.7065,9.7065,329200.0
2013-03-28 13:40:00,9.93,9.94,9.9,9.92,458400.0,9.7065,9.7163,9.6772,9.6967,458400.0
2013-03-28 13:50:00,9.92,9.92,9.91,9.92,110900.0,9.6967,9.6967,9.687,9.6967,110900.0
2013-03-28 14:00:00,9.92,9.92,9.87,9.9,537500.0,9.6967,9.6967,9.6479,9.6772,537500.0
2013-03-28 14:10:00,9.9,9.93,9.88,9.92,764600.0,9.6772,9.7065,9.6576,9.6967,764600.0
2013-03-28 14:20:00,9.93,9.93,9.91,9.93,339800.0,9.7065,9.7065,9.687,9.7065,339800.0
2013-03-28 14:30:00,9.93,9.94,9.92,9.94,245700.0,9.7065,9.7163,9.6967,9.7163,245700.0
2013-03-28 14:40:00,9.94,10.0,9.93,9.98,684200.0,9.7163,9.7749,9.7065,9.7554,684200.0
2013-03-28 14:50:00,9.99,10.0,9.98,9.99,232600.0,9.7652,9.7749,9.7554,9.7652,232600.0
2013-03-28 15:00:00,10.0,10.0,9.97,9.97,599600.0,9.7749,9.7749,9.7456,9.7456,599600.0
2013-03-28 15:10:00,9.97,9.98,9.95,9.95,264200.0,9.7456,9.7554,9.7261,9.7261,264200.0
2013-03-28 15:20:00,9.95,9.98,9.95,9.98,603800.0,9.7261,9.7554,9.7261,9.7554,603800.0
2013-03-28 15:30:00,9.98,10.0,9.96,9.96,706300.0,9.7554,9.7749,9.7358,9.7358,706300.0
2013-03-28 15:40:00,9.96,9.98,9.95,9.96,697800.0,9.7358,9.7554,9.7261,9.7358,697800.0
2013-03-28 15:50:00,9.96,9.99,9.96,9.98,2521700.0,9.7358,9.7652,9.7358,9.7554,2521700.0
2013-04-01 09:30:00,9.97,9.98,9.77,9.82,2265800.0,9.7456,9.7554,9.5501,9.599,2265800.0
2013-04-01 09:40:00,9.83,9.86,9.8,9.84,1022900.0,9.6088,9.6381,9.5794,9.6185,1022900.0
2013-04-01 09:50:00,9.84,9.85,9.75,9.77,1208100.0,9.6185,9.6283,9.5306,9.5501,1208100.0
2013-04-01 10:00:00,9.78,9.78,9.73,9.77,1553300.0,9.5599,9.5599,9.511,9.5501,1553300.0
2013-04-01 10:10:00,9.77,9.79,9.74,9.75,1306300.0,9.5501,9.5697,9.5208,9.5306,1306300.0
2013-04-01 10:20:00,9.75,9.75,9.66,9.68,1816100.0,9.5306,9.5306,9.4426,9.4621,1816100.0
2013-04-01 10:30:00,9.68,9.69,9.6,9.62,2728400.0,9.4621,9.4719,9.3839,9.4035,2728400.0
2013-04-01 10:40:00,9.62,9.65,9.61,9.63,1217400.0,9.4035,9.4328,9.3937,9.4133,1217400.0
2013-04-01 10:50:00,9.63,9.64,9.61,9.63,525900.0,9.4133,9.423,9.3937,9.4133,525900.0
2013-04-01 11:00:00,9.62,9.64,9.6,9.63,1341900.0,9.4035,9.423,9.3839,9.4133,1341900.0
2013-04-01 11:10:00,9.63,9.7,9.63,9.69,840800.0,9.4133,9.4817,9.4133,9.4719,840800.0
2013-04-01 11:20:00,9.69,9.7,9.66,9.66,755400.0,9.4719,9.4817,9.4426,9.4426,755400.0
2013-04-01 11:30:00,9.67,9.69,9.66,9.69,323800.0,9.4524,9.4719,9.4426,9.4719,323800.0
2013-04-01 11:40:00,9.69,9.69,9.65,9.67,551500.0,9.4719,9.4719,9.4328,9.4524,551500.0
2013-04-01 11:50:00,9.66,9.68,9.64,9.65,514000.0,9.4426,9.4621,9.423,9.4328,514000.0
2013-04-01 12:00:00,9.65,9.65,9.62,9.62,692300.0,9.4328,9.4328,9.4035,9.4035,692300.0
2013-04-01 12:10:00,9.62,9.64,9.6,9.62,402600.0,9.4035,9.423,9.3839,9.4035,402600.0
2013-04-01 12:20:00,9.62,9.62,9.51,9.54,1602900.0,9.4035,9.4035,9.296,9.3253,1602900.0
2013-04-01 12:30:00,9.54,9.56,9.51,9.53,806000.0,9.3253,9.3448,9.296,9.3155,806000.0
2013-04-01 12:40:00,9.53,9.53,9.5,9.53,844400.0,9.3155,9.3155,9.2862,9.3155,844400.0
2013-04-01 12:50:00,9.53,9.56,9.52,9.55,700500.0,9.3155,9.3448,9.3057,9.3351,700500.0
2013-04-01 13:00:00,9.55,9.57,9.53,9.55,767300.0,9.3351,9.3546,9.3155,9.3351,767300.0
2013-04-01 13:10:00,9.56,9.58,9.55,9.55,611000.0,9.3448,9.3644,9.3351,9.3351,611000.0
2013-04-01 13:20:00,9.55,9.58,9.55,9.55,1082200.0,9.3351,9.3644,9.3351,9.3351,1082200.0
2013-04-01 13:30:00,9.55,9.57,9.52,9.54,521700.0,9.3351,9.3546,9.3057,9.3253,521700.0
2013-04-01 13:40:00,9.55,9.58,9.55,9.56,601600.0,9.3351,9.3644,9.3351,9.3448,601600.0
2013-04-01 13:50:00,9.55,9.56,9.51,9.54,763400.0,9.3351,9.3448,9.296,9.3253,763400.0
2013-04-01 14:00:00,9.54,9.54,9.51,9.54,605400.0,9.3253,9.3253,9.296,9.3253,605400.0
2013-04-01 14:10:00,9.54,9.54,9.5,9.51,473100.0,9.3253,9.3253,9.2862,9.296,473100.0
2013-04-01 14:20:00,9.51,9.52,9.48,9.49,1215600.0,9.296,9.3057,9.2666,9.2764,1215600.0
2013-04-01 14:30:00,9.5,9.5,9.44,9.45,790500.0,9.2862,9.2862,9.2275,9.2373,790500.0
2013-04-01 14:40:00,9.44,9.46,9.43,9.45,739400.0,9.2275,9.2471,9.2178,9.2373,739400.0
2013-04-01 14:50:00,9.45,9.45,9.41,9.42,1072400.0,9.2373,9.2373,9.1982,9.208,1072400.0
2013-04-01 15:00:00,9.42,9.44,9.39,9.39,1189300.0,9.208,9.2275,9.1787,9.1787,1189300.0
2013-04-01 15:10:00,9.39,9.42,9.37,9.38,991500.0,9.1787,9.208,9.1591,9.1689,991500.0
2013-04-01 15:20:00,9.38,9.41,9.35,9.38,1096800.0,9.1689,9.1982,9.1396,9.1689,1096800.0
2013-04-01 15:30:00,9.38,9.39,9.35,9.39,926600.0,9.1689,9.1787,9.1396,9.1787,926600.0
2013-04-01 15:40:00,9.39,9.39,9.34,9.39,2269500.0,9.1787,9.1787,9.1298,9.1787,2269500.0
2013-04-01 15:50:00,9.39,9.42,9.36,9.37,3019500.0,9.1787,9.208,9.1493,9.1591,3019500.0
2013-04-02 09:30:00,9.5,9.58,9.5,9.54,1827400.0,9.2862,9.3644,9.2862,9.3253,1827400.0
2013-04-02 09:40:00,9.54,9.57,9.51,9.56,812500.0,9.3253,9.3546,9.296,9.3448,812500.0
2013-04-02 09:50:00,9.56,9.57,9.48,9.5,1125400.0,9.3448,9.3546,9.2666,9.2862,1125400.0
2013-04-02 10:00:00,9.5,9.56,9.49,9.55,1265500.0,9.2862,9.3448,9.2764,9.3351,1265500.0
2013-04-02 10:10:00,9.55,9.57,9.5,9.54,1086700.0,9.3351,9.3546,9.2862,9.3253,1086700.0
2013-04-02 10:20:00,9.54,9.56,9.53,9.56,594200.0,9.3253,9.3448,9.3155,9.3448,594200.0
2013-04-02 10:30:00,9.56,9.56,9.53,9.56,520000.0,9.3448,9.3448,9.3155,9.3448,520000.0
2013-04-02 10:40:00,9.56,9.63,9.55,9.63,668800.0,9.3448,9.4133,9.3351,9.4133,668800.0
2013-04-02 10:50:00,9.63,9.71,9.63,9.68,1665400.0,9.4133,9.4915,9.4133,9.4621,1665400.0
2013-04-02 11:00:00,9.69,9.69,9.58,9.59,871400.0,9.4719,9.4719,9.3644,9.3742,871400.0
2013-04-02 11:10:00,9.58,9.59,9.52,9.57,1439000.0,9.3644,9.3742,9.3057,9.3546,1439000.0
2013-04-02 11:20:00,9.57,9.58,9.54,9.56,833000.0,9.3546,9.3644,9.3253,9.3448,833000.0
2013-04-02 11:30:00,9.56,9.56,9.5,9.5,1984200.0,9.3448,9.3448,9.2862,9.2862,1984200.0
2013-04-02 11:40:00,9.5,9.51,9.46,9.49,1282600.0,9.2862,9.296,9.2471,9.2764,1282600.0
2013-04-02 11:50:00,9.49,9.5,9.41,9.42,909900.0,9.2764,9.2862,9.1982,9.208,909900.0
2013-04-02 12:00:00,9.42,9.45,9.42,9.45,392400.0,9.208,9.2373,9.208,9.2373,392400.0
2013-04-02 12:10:00,9.44,9.46,9.43,9.44,523600.0,9.2275,9.2471,9.2178,9.2275,523600.0
2013-04-02 12:20:00,9.44,9.45,9.4,9.4,602300.0,9.2275,9.2373,9.1884,9.1884,602300.0
2013-04-02 12:30:00,9.41,9.42,9.38,9.38,857300.0,9.1982,9.208,9.1689,9.1689,857300.0
2013-04-02 12:40:00,9.38,9.44,9.37,9.42,849900.0,9.1689,9.2275,9.1591,9.208,849900.0
2013-04-02 12:50:00,9.43,9.44,9.41,9.41,530100.0,9.2178,9.2275,9.1982,9.1982,530100.0
2013-04-02 13:00:00,9.42,9.42,9.38,9.4,588100.0,9.208,9.208,9.1689,9.1884,588100.0
2013-04-02 13:10:00,9.4,9.41,9.35,9.36,694400.0,9.1884,9.1982,9.1396,9.1493,694400.0
2013-04-02 13:20:00,9.36,9.37,9.33,9.35,986200.0,9.1493,9.1591,9.12,9.1396,986200.0
2013-04-02 13:30:00,9.35,9.36,9.33,9.36,438100.0,9.1396,9.1493,9.12,9.1493,438100.0
2013-04-02 13:40:00,9.36,9.37,9.35,9.37,257500.0,9.1493,9.1591,9.1396,9.1591,257500.0
2013-04-02 13:50:00,9.38,9.38,9.35,9.36,513500.0,9.1689,9.1689,9.1396,9.1493,513500.0
2013-04-02 14:00:00,9.36,9.36,9.34,9.35,410200.0,9.1493,9.1493,9.1298,9.1396,410200.0
2013-04-02 14:10:00,9.36,9.36,9.35,9.35,103000.0,9.1493,9.1493,9.1396,9.1396,103000.0
2013-04-02 14:20:00,9.35,9.36,9.27,9.31,1029900.0,9.1396,9.1493,9.0614,9.1005,1029900.0
2013-04-02 14:30:00,9.31,9.31,9.26,9.28,1114300.0,9.1005,9.1005,9.0516,9.0711,1114300.0
2013-04-02 14:40:00,9.29,9.32,9.28,9.29,668400.0,9.0809,9.1102,9.0711,9.0809,668400.0
2013-04-02 14:50:00,9.29,9.3,9.27,9.27,505200.0,9.0809,9.0907,9.0614,9.0614,505200.0
2013-04-02 15:00:00,9.27,9.33,9.26,9.33,744200.0,9.0614,9.12,9.0516,9.12,744200.0
2013-04-02 15:10:00,9.33,9.33,9.3,9.3,838600.0,9.12,9.12,9.0907,9.0907,838600.0
2013-04-02 15:20:00,9.3,9.32,9.3,9.3,598600.0,9.0907,9.1102,9.0907,9.0907,598600.0
2013-04-02 15:30:00,9.3,9.31,9.25,9.27,1211900.0,9.0907,9.1005,9.0418,9.0614,1211900.0
2013-04-02 15:40:00,9.27,9.28,9.25,9.27,1193400.0,9.0614,9.0711,9.0418,9.0614,1193400.0
2013-04-02 15:50:00,9.27,9.3,9.27,9.3,1827900.0,9.0614,9.0907,9.0614,9.0907,1827900.0
2013-04-03 09:30:00,9.35,9.45,9.35,9.43,1119100.0,9.1396,9.2373,9.1396,9.2178,1119100.0
2013-04-03 09:40:00,9.42,9.45,9.39,9.39,1317100.0,9.208,9.2373,9.1787,9.1787,1317100.0
2013-04-03 09:50:00,9.39,9.4,9.32,9.34,1396200.0,9.1787,9.1884,9.1102,9.1298,1396200.0
2013-04-03 10:00:00,9.34,9.35,9.25,9.29,1609500.0,9.1298,9.1396,9.0418,9.0809,1609500.0
2013-04-03 10:10:00,9.3,9.31,9.22,9.22,1491400.0,9.0907,9.1005,9.0125,9.0125,1491400.0
2013-04-03 10:20:00,9.22,9.26,9.22,9.25,775000.0,9.0125,9.0516,9.0125,9.0418,775000.0
2013-04-03 10:30:00,9.25,9.31,9.24,9.29,1271500.0,9.0418,9.1005,9.032,9.0809,1271500.0
2013-04-03 10:40:00,9.29,9.35,9.29,9.34,910000.0,9.0809,9.1396,9.0809,9.1298,910000.0
2013-04-03 10:50:00,9.33,9.34,9.29,9.29,572600.0,9.12,9.1298,9.0809,9.0809,572600.0
2013-04-03 11:00:00,9.29,9.3,9.26,9.28,736200.0,9.0809,9.0907,9.0516,9.0711,736200.0
2013-04-03 11:10:00,9.28,9.28,9.23,9.24,518400.0,9.0711,9.0711,9.0223,9.032,518400.0
2013-04-03 11:20:00,9.24,9.27,9.24,9.25,452200.0,9.032,9.0614,9.032,9.0418,452200.0
2013-04-03 11:30:00,9.25,9.27,9.22,9.24,557600.0,9.0418,9.0614,9.0125,9.032,557600.0
2013-04-03 11:40:00,9.23,9.24,9.2,9.24,701600.0,9.0223,9.032,8.9929,9.032,701600.0
2013-04-03 11:50:00,9.24,9.25,9.23,9.23,191000.0,9.032,9.0418,9.0223,9.0223,191000.0
2013-04-03 12:00:00,9.23,9.24,9.2,9.21,529300.0,9.0223,9.032,8.9929,9.0027,529300.0
2013-04-03 12:10:00,9.21,9.23,9.2,9.21,254700.0,9.0027,9.0223,8.9929,9.0027,254700.0
2013-04-03 12:20:00,9.2,9.22,9.19,9.21,368000.0,8.9929,9.0125,8.9832,9.0027,368000.0
2013-04-03 12:30:00,9.21,9.24,9.15,9.16,701400.0,9.0027,9.032,8.9441,8.9538,701400.0
2013-04-03 12:40:00,9.17,9.17,9.11,9.13,645100.0,8.9636,8.9636,8.905,8.9245,645100.0
2013-04-03 12:50:00,9.13,9.15,9.12,9.14,244200.0,8.9245,8.9441,8.9147,8.9343,244200.0
2013-04-03 13:00:00,9.15,9.17,9.14,9.17,179200.0,8.9441,8.9636,8.9343,8.9636,179200.0
2013-04-03 13:10:00,9.17,9.23,9.14,9.23,780100.0,8.9636,9.0223,8.9343,9.0223,780100.0
2013-04-03 13:20:00,9.22,9.24,9.19,9.2,477000.0,9.0125,9.032,8.9832,8.9929,477000.0
2013-04-03 13:30:00,9.21,9.21,9.15,9.15,552700.0,9.0027,9.0027,8.9441,8.9441,552700.0
2013-04-03 13:40:00,9.15,9.17,9.13,9.15,451800.0,8.9441,8.9636,8.9245,8.9441,451800.0
2013-04-03 13:50:00,9.15,9.16,9.13,9.13,365200.0,8.9441,8.9538,8.9245,8.9245,365200.0
2013-04-03 14:00:00,9.13,9.16,9.11,9.14,589800.0,8.9245,8.9538,8.905,8.9343,589800.0
2013-04-03 14:10:00,9.14,9.17,9.13,9.16,487200.0,8.9343,8.9636,8.9245,8.9538,487200.0
2013-04-03 14:20:00,9.17,9.19,9.13,9.13,284800.0,8.9636,8.9832,8.9245,8.9245,284800.0
2013-04-03 14:30:00,9.13,9.16,9.13,9.16,360100.0,8.9245,8.9538,8.9245,8.9538,360100.0
2013-04-03 14:40:00,9.15,9.19,9.15,9.19,784000.0,8.9441,8.9832,8.9441,8.9832,784000.0
2013-04-03 14:50:00,9.19,9.2,9.16,9.19,401300.0,8.9832,8.9929,8.9538,8.9832,401300.0
2013-04-03 15:00:00,9.19,9.2,9.16,9.16,392100.0,8.9832,8.9929,8.9538,8.9538,392100.0
2013-04-03 15:10:00,9.17,9.17,9.15,9.16,414600.0,8.9636,8.9636,8.9441,8.9538,414600.0
2013-04-03 15:20:00,9.15,9.16,9.11,9.11,853900.0,8.9441,8.9538,8.905,8.905,853900.0
2013-04-03 15:30:00,9.11,9.12,9.05,9.07,1251300.0,8.905,8.9147,8.8463,8.8659,1251300.0
2013-04-03 15:40:00,9.08,9.16,9.05,9.16,1468500.0,8.8756,8.9538,8.8463,8.9538,1468500.0
2013-04-03 15:50:00,9.16,9.16,9.1,9.1,1892200.0,8.9538,8.9538,8.8952,8.8952,1892200.0
2013-04-04 09:30:00,9.09,9.17,9.06,9.12,1055300.0,8.8854,8.9636,8.8561,8.9147,1055300.0
2013-04-04 09:40:00,9.11,9.26,9.11,9.16,1416400.0,8.905,9.0516,8.905,8.9538,1416400.0
2013-04-04 09:50:00,9.17,9.25,9.15,9.24,959100.0,8.9636,9.0418,8.9441,9.032,959100.0
2013-04-04 10:00:00,9.24,9.29,9.22,9.23,1493600.0,9.032,9.0809,9.0125,9.0223,1493600.0
2013-04-04 10:10:00,9.23,9.24,9.18,9.19,660500.0,9.0223,9.032,8.9734,8.9832,660500.0
2013-04-04 10:20:00,9.19,9.2,9.13,9.13,887700.0,8.9832,8.9929,8.9245,8.9245,887700.0
2013-04-04 10:30:00,9.13,9.19,9.13,9.17,698700.0,8.9245,8.9832,8.9245,8.9636,698700.0
2013-04-04 10:40:00,9.17,9.21,9.16,9.18,417700.0,8.9636,9.0027,8.9538,8.9734,417700.0
2013-04-04 10:50:00,9.19,9.24,9.16,9.18,491200.0,8.9832,9.032,8.9538,8.9734,491200.0
2013-04-04 11:00:00,9.18,9.2,9.17,9.19,445800.0,8.9734,8.9929,8.9636,8.9832,445800.0
2013-04-04 11:10:00,9.19,9.21,9.17,9.19,797700.0,8.9832,9.0027,8.9636,8.9832,797700.0
2013-04-04 11:20:00,9.19,9.21,9.18,9.21,244900.0,8.9832,9.0027,8.9734,9.0027,244900.0
2013-04-04 11:30:00,9.2,9.21,9.16,9.16,259300.0,8.9929,9.0027,8.9538,8.9538,259300.0
2013-04-04 11:40:00,9.17,9.17,9.16,9.16,163800.0,8.9636,8.9636,8.9538,8.9538,163800.0
2013-04-04 11:50:00,9.17,9.17,9.14,9.15,292900.0,8.9636,8.9636,8.9343,8.9441,292900.0
2013-04-04 12:00:00,9.15,9.15,9.07,9.08,621800.0,8.9441,8.9441,8.8659,8.8756,621800.0
2013-04-04 12:10:00,9.09,9.13,9.08,9.12,383700.0,8.8854,8.9245,8.8756,8.9147,383700.0
2013-04-04 12:20:00,9.12,9.13,9.04,9.05,963900.0,8.9147,8.9245,8.8365,8.8463,963900.0
2013-04-04 12:30:00,9.05,9.13,9.04,9.12,277000.0,8.8463,8.9245,8.8365,8.9147,277000.0
2013-04-04 12:40:00,9.13,9.14,9.11,9.13,245700.0,8.9245,8.9343,8.905,8.9245,245700.0
2013-04-04 12:50:00,9.13,9.14,9.11,9.12,199100.0,8.9245,8.9343,8.905,8.9147,199100.0
2013-04-04 13:00:00,9.12,9.12,9.1,9.12,224800.0,8.9147,8.9147,8.8952,8.9147,224800.0
2013-04-04 13:10:00,9.12,9.12,9.08,9.11,531100.0,8.9147,8.9147,8.8756,8.905,531100.0
2013-04-04 13:20:00,9.11,9.12,9.11,9.11,124400.0,8.905,8.9147,8.905,8.905,124400.0
2013-04-04 13:30:00,9.12,9.17,9.11,9.17,471000.0,8.9147,8.9636,8.905,8.9636,471000.0
2013-04-04 13:40:00,9.17,9.19,9.13,9.18,1113900.0,8.9636,8.9832,8.9245,8.9734,1113900.0
2013-04-04 13:50:00,9.18,9.2,9.17,9.19,598500.0,8.9734,8.9929,8.9636,8.9832,598500.0
2013-04-04 14:00:00,9.2,9.23,9.19,9.2,949800.0,8.9929,9.0223,8.9832,8.9929,949800.0
2013-04-04 14:10:00,9.2,9.21,9.15,9.18,1167200.0,8.9929,9.0027,8.9441,8.9734,1167200.0
2013-04-04 14:20:00,9.18,9.19,9.15,9.19,1064100.0,8.9734,8.9832,8.9441,8.9832,1064100.0
2013-04-04 14:30:00,9.19,9.2,9.18,9.19,968600.0,8.9832,8.9929,8.9734,8.9832,968600.0
2013-04-04 14:40:00,9.19,9.23,9.19,9.21,1157500.0,8.9832,9.0223,8.9832,9.0027,1157500.0
2013-04-04 14:50:00,9.21,9.23,9.2,9.2,410400.0,9.0027,9.0223,8.9929,8.9929,410400.0
2013-04-04 15:00:00,9.21,9.26,9.2,9.25,1010000.0,9.0027,9.0516,8.9929,9.0418,1010000.0
2013-04-04 15:10:00,9.24,9.25,9.23,9.25,1056500.0,9.032,9.0418,9.0223,9.0418,1056500.0
2013-04-04 15:20:00,9.25,9.28,9.25,9.26,351800.0,9.0418,9.0711,9.0418,9.0516,351800.0
2013-04-04 15:30:00,9.26,9.27,9.25,9.25,746600.0,9.0516,9.0614,9.0418,9.0418,746600.0
2013-04-04 15:40:00,9.25,9.3,9.25,9.28,849500.0,9.0418,9.0907,9.0418,9.0711,849500.0
2013-04-04 15:50:00,9.28,9.33,9.28,9.31,2757900.0,9.0711,9.12,9.0711,9.1005,2757900.0
2013-04-05 09:30:00,9.15,9.33,9.12,9.3,2020400.0,8.9441,9.12,8.9147,9.0907,2020400.0
2013-04-05 09:40:00,9.3,9.43,9.29,9.42,2970000.0,9.0907,9.2178,9.0809,9.208,2970000.0
2013-04-05 09:50:00,9.42,9.5,9.38,9.5,3812700.0,9.208,9.2862,9.1689,9.2862,3812700.0
2013-04-05 10:00:00,9.49,9.5,9.39,9.44,2145600.0,9.2764,9.2862,9.1787,9.2275,2145600.0
2013-04-05 10:10:00,9.44,9.45,9.4,9.4,1099400.0,9.2275,9.2373,9.1884,9.1884,1099400.0
2013-04-05 10:20:00,9.4,9.44,9.35,9.39,1020200.0,9.1884,9.2275,9.1396,9.1787,1020200.0
2013-04-05 10:30:00,9.39,9.42,9.39,9.41,701400.0,9.1787,9.208,9.1787,9.1982,701400.0
2013-04-05 10:40:00,9.42,9.43,9.35,9.36,891300.0,9.208,9.2178,9.1396,9.1493,891300.0
2013-04-05 10:50:00,9.36,9.37,9.31,9.36,1089100.0,9.1493,9.1591,9.1005,9.1493,1089100.0
2013-04-05 11:00:00,9.36,9.5,9.36,9.49,1548400.0,9.1493,9.2862,9.1493,9.2764,1548400.0
2013-04-05 11:10:00,9.49,9.59,9.48,9.54,1582800.0,9.2764,9.3742,9.2666,9.3253,1582800.0
2013-04-05 11:20:00,9.53,9.54,9.5,9.52,1162800.0,9.3155,9.3253,9.2862,9.3057,1162800.0
2013-04-05 11:30:00,9.51,9.52,9.47,9.48,983800.0,9.296,9.3057,9.2569,9.2666,983800.0
2013-04-05 11:40:00,9.49,9.49,9.45,9.47,354400.0,9.2764,9.2764,9.2373,9.2569,354400.0
2013-04-05 11:50:00,9.47,9.48,9.37,9.38,579900.0,9.2569,9.2666,9.1591,9.1689,579900.0
2013-04-05 12:00:00,9.38,9.38,9.32,9.35,610800.0,9.1689,9.1689,9.1102,9.1396,610800.0
2013-04-05 12:10:00,9.35,9.39,9.31,9.32,906600.0,9.1396,9.1787,9.1005,9.1102,906600.0
2013-04-05 12:20:00,9.32,9.35,9.31,9.34,530600.0,9.1102,9.1396,9.1005,9.1298,530600.0
2013-04-05 12:30:00,9.35,9.36,9.32,9.32,436800.0,9.1396,9.1493,9.1102,9.1102,436800.0
2013-04-05 12:40:00,9.33,9.34,9.32,9.34,328700.0,9.12,9.1298,9.1102,9.1298,328700.0
2013-04-05 12:50:00,9.34,9.34,9.27,9.28,632100.0,9.1298,9.1298,9.0614,9.0711,632100.0
2013-04-05 13:00:00,9.28,9.31,9.26,9.31,325200.0,9.0711,9.1005,9.0516,9.1005,325200.0
2013-04-05 13:10:00,9.3,9.35,9.3,9.33,339400.0,9.0907,9.1396,9.0907,9.12,339400.0
2013-04-05 13:20:00,9.33,9.35,9.32,9.34,167900.0,9.12,9.1396,9.1102,9.1298,167900.0
2013-04-05 13:30:00,9.34,9.38,9.32,9.38,1717500.0,9.1298,9.1689,9.1102,9.1689,1717500.0
2013-04-05 13:40:00,9.37,9.42,9.32,9.38,859000.0,9.1591,9.208,9.1102,9.1689,859000.0
2013-04-05 13:50:00,9.38,9.39,9.32,9.34,394700.0,9.1689,9.1787,9.1102,9.1298,394700.0
2013-04-05 14:00:00,9.34,9.36,9.33,9.34,247100.0,9.1298,9.1493,9.12,9.1298,247100.0
2013-04-05 14:10:00,9.35,9.35,9.31,9.31,388500.0,9.1396,9.1396,9.1005,9.1005,388500.0
2013-04-05 14:20:00,9.31,9.37,9.31,9.36,345800.0,9.1005,9.1591,9.1005,9.1493,345800.0
2013-04-05 14:30:00,9.36,9.36,9.34,9.35,174900.0,9.1493,9.1493,9.1298,9.1396,174900.0
2013-04-05 14:40:00,9.35,9.35,9.31,9.33,302700.0,9.1396,9.1396,9.1005,9.12,302700.0
2013-04-05 14:50:00,9.33,9.34,9.32,9.33,167500.0,9.12,9.1298,9.1102,9.12,167500.0
2013-04-05 15:00:00,9.33,9.34,9.31,9.31,363400.0,9.12,9.1298,9.1005,9.1005,363400.0
2013-04-05 15:10:00,9.32,9.33,9.3,9.3,296200.0,9.1102,9.12,9.0907,9.0907,296200.0
2013-04-05 15:20:00,9.3,9.31,9.27,9.29,830900.0,9.0907,9.1005,9.0614,9.0809,830900.0
2013-04-05 15:30:00,9.29,9.33,9.27,9.32,1056600.0,9.0809,9.12,9.0614,9.1102,1056600.0
2013-04-05 15:40:00,9.33,9.35,9.29,9.3,1806600.0,9.12,9.1396,9.0809,9.0907,1806600.0
2013-04-05 15:50:00,9.31,9.36,9.28,9.31,3342800.0,9.1005,9.1493,9.0711,9.1005,3342800.0
2013-04-08 09:30:00,9.31,9.33,9.21,9.24,1715200.0,9.1005,9.12,9.0027,9.032,1715200.0
2013-04-08 09:40:00,9.25,9.25,9.14,9.15,1079600.0,9.0418,9.0418,8.9343,8.9441,1079600.0
2013-04-08 09:50:00,9.15,9.16,9.1,9.14,1432400.0,8.9441,8.9538,8.8952,8.9343,1432400.0
2013-04-08 10:00:00,9.13,9.17,9.1,9.16,1050400.0,8.9245,8.9636,8.8952,8.9538,1050400.0
2013-04-08 10:10:00,9.17,9.18,9.06,9.09,975900.0,8.9636,8.9734,8.8561,8.8854,975900.0
2013-04-08 10:20:00,9.09,9.15,9.07,9.15,707400.0,8.8854,8.9441,8.8659,8.9441,707400.0
2013-04-08 10:30:00,9.15,9.17,9.13,9.15,742800.0,8.9441,8.9636,8.9245,8.9441,742800.0
2013-04-08 10:40:00,9.16,9.24,9.13,9.21,1136700.0,8.9538,9.032,8.9245,9.0027,1136700.0
2013-04-08 10:50:00,9.21,9.21,9.16,9.21,333700.0,9.0027,9.0027,8.9538,9.0027,333700.0
2013-04-08 11:00:00,9.21,9.21,9.17,9.19,361200.0,9.0027,9.0027,8.9636,8.9832,361200.0
2013-04-08 11:10:00,9.2,9.26,9.19,9.23,1300900.0,8.9929,9.0516,8.9832,9.0223,1300900.0
2013-04-08 11:20:00,9.24,9.26,9.23,9.24,483600.0,9.032,9.0516,9.0223,9.032,483600.0
2013-04-08 11:30:00,9.24,9.27,9.24,9.27,360800.0,9.032,9.0614,9.032,9.0614,360800.0
2013-04-08 11:40:00,9.27,9.32,9.26,9.28,845800.0,9.0614,9.1102,9.0516,9.0711,845800.0
2013-04-08 11:50:00,9.29,9.29,9.23,9.24,948800.0,9.0809,9.0809,9.0223,9.032,948800.0
2013-04-08 12:00:00,9.25,9.27,9.23,9.27,558700.0,9.0418,9.0614,9.0223,9.0614,558700.0
2013-04-08 12:10:00,9.27,9.27,9.25,9.25,163700.0,9.0614,9.0614,9.0418,9.0418,163700.0
2013-04-08 12:20:00,9.26,9.26,9.22,9.24,254200.0,9.0516,9.0516,9.0125,9.032,254200.0
2013-04-08 12:30:00,9.24,9.28,9.24,9.28,190400.0,9.032,9.0711,9.032,9.0711,190400.0
2013-04-08 12:40:00,9.28,9.28,9.25,9.27,463100.0,9.0711,9.0711,9.0418,9.0614,463100.0
2013-04-08 12:50:00,9.27,9.27,9.23,9.23,286100.0,9.0614,9.0614,9.0223,9.0223,286100.0
2013-04-08 13:00:00,9.24,9.26,9.23,9.25,332600.0,9.032,9.0516,9.0223,9.0418,332600.0
2013-04-08 13:10:00,9.24,9.27,9.23,9.25,370200.0,9.032,9.0614,9.0223,9.0418,370200.0
2013-04-08 13:20:00,9.25,9.26,9.24,9.25,115300.0,9.0418,9.0516,9.032,9.0418,115300.0
2013-04-08 13:30:00,9.25,9.26,9.24,9.25,188200.0,9.0418,9.0516,9.032,9.0418,188200.0
2013-04-08 13:40:00,9.24,9.28,9.24,9.28,317800.0,9.032,9.0711,9.032,9.0711,317800.0
2013-04-08 13:50:00,9.28,9.32,9.27,9.31,417500.0,9.0711,9.1102,9.0614,9.1005,417500.0
2013-04-08 14:00:00,9.31,9.32,9.3,9.32,264800.0,9.1005,9.1102,9.0907,9.1102,264800.0
2013-04-08 14:10:00,9.32,9.39,9.31,9.34,644000.0,9.1102,9.1787,9.1005,9.1298,644000.0
2013-04-08 14:20:00,9.34,9.35,9.33,9.34,188100.0,9.1298,9.1396,9.12,9.1298,188100.0
2013-04-08 14:30:00,9.34,9.35,9.3,9.34,778800.0,9.1298,9.1396,9.0907,9.1298,778800.0
2013-04-08 14:40:00,9.33,9.35,9.31,9.35,494400.0,9.12,9.1396,9.1005,9.1396,494400.0
2013-04-08 14:50:00,9.35,9.35,9.32,9.33,282800.0,9.1396,9.1396,9.1102,9.12,282800.0
2013-04-08 15:00:00,9.33,9.33,9.31,9.33,158700.0,9.12,9.12,9.1005,9.12,158700.0
2013-04-08 15:10:00,9.33,9.35,9.32,9.33,343600.0,9.12,9.1396,9.1102,9.12,343600.0
2013-04-08 15:20:00,9.34,9.35,9.33,9.35,87100.0,9.1298,9.1396,9.12,9.1396,87100.0
2013-04-08 15:30:00,9.35,9.4,9.34,9.4,1953800.0,9.1396,9.1884,9.1298,9.1884,1953800.0
2013-04-08 15:40:00,9.4,9.41,9.34,9.39,974400.0,9.1884,9.1982,9.1298,9.1787,974400.0
2013-04-08 15:50:00,9.39,9.41,9.34,9.38,2475900.0,9.1787,9.1982,9.1298,9.1689,2475900.0
2013-04-09 09:30:00,9.45,9.48,9.39,9.42,977200.0,9.2373,9.2666,9.1787,9.208,977200.0
2013-04-09 09:40:00,9.43,9.47,9.41,9.46,999500.0,9.2178,9.2569,9.1982,9.2471,999500.0
2013-04-09 09:50:00,9.46,9.46,9.41,9.42,735100.0,9.2471,9.2471,9.1982,9.208,735100.0
2013-04-09 10:00:00,9.43,9.45,9.42,9.43,417700.0,9.2178,9.2373,9.208,9.2178,417700.0
2013-04-09 10:10:00,9.43,9.5,9.43,9.47,589300.0,9.2178,9.2862,9.2178,9.2569,589300.0
2013-04-09 10:20:00,9.48,9.56,9.48,9.55,694700.0,9.2666,9.3448,9.2666,9.3351,694700.0
2013-04-09 10:30:00,9.54,9.55,9.5,9.51,692100.0,9.3253,9.3351,9.2862,9.296,692100.0
2013-04-09 10:40:00,9.51,9.51,9.46,9.49,539000.0,9.296,9.296,9.2471,9.2764,539000.0
2013-04-09 10:50:00,9.49,9.49,9.42,9.42,662900.0,9.2764,9.2764,9.208,9.208,662900.0
2013-04-09 11:00:00,9.42,9.46,9.41,9.44,541700.0,9.208,9.2471,9.1982,9.2275,541700.0
2013-04-09 11:10:00,9.44,9.45,9.4,9.4,375000.0,9.2275,9.2373,9.1884,9.1884,375000.0
2013-04-09 11:20:00,9.41,9.44,9.4,9.42,240200.0,9.1982,9.2275,9.1884,9.208,240200.0
2013-04-09 11:30:00,9.42,9.44,9.42,9.42,152900.0,9.208,9.2275,9.208,9.208,152900.0
2013-04-09 11:40:00,9.42,9.45,9.42,9.42,156100.0,9.208,9.2373,9.208,9.208,156100.0
2013-04-09 11:50:00,9.42,9.48,9.42,9.48,290300.0,9.208,9.2666,9.208,9.2666,290300.0
2013-04-09 12:00:00,9.48,9.48,9.42,9.42,324300.0,9.2666,9.2666,9.208,9.208,324300.0
2013-04-09 12:10:00,9.43,9.44,9.41,9.42,378400.0,9.2178,9.2275,9.1982,9.208,378400.0
2013-04-09 12:20:00,9.42,9.44,9.41,9.44,219500.0,9.208,9.2275,9.1982,9.2275,219500.0
2013-04-09 12:30:00,9.43,9.49,9.43,9.47,1005500.0,9.2178,9.2764,9.2178,9.2569,1005500.0
2013-04-09 12:40:00,9.46,9.48,9.46,9.47,222100.0,9.2471,9.2666,9.2471,9.2569,222100.0
2013-04-09 12:50:00,9.47,9.52,9.47,9.51,401500.0,9.2569,9.3057,9.2569,9.296,401500.0
2013-04-09 13:00:00,9.52,9.55,9.51,9.52,227100.0,9.3057,9.3351,9.296,9.3057,227100.0
2013-04-09 13:10:00,9.52,9.55,9.5,9.55,532400.0,9.3057,9.3351,9.2862,9.3351,532400.0
2013-04-09 13:20:00,9.54,9.6,9.54,9.58,644500.0,9.3253,9.3839,9.3253,9.3644,644500.0
2013-04-09 13:30:00,9.59,9.61,9.56,9.59,736700.0,9.3742,9.3937,9.3448,9.3742,736700.0
2013-04-09 13:40:00,9.59,9.66,9.59,9.64,454000.0,9.3742,9.4426,9.3742,9.423,454000.0
2013-04-09 13:50:00,9.64,9.65,9.6,9.61,416900.0,9.423,9.4328,9.3839,9.3937,416900.0
2013-04-09 14:00:00,9.61,9.64,9.6,9.61,335000.0,9.3937,9.423,9.3839,9.3937,335000.0
2013-04-09 14:10:00,9.61,9.62,9.59,9.6,379700.0,9.3937,9.4035,9.3742,9.3839,379700.0
2013-04-09 14:20:00,9.6,9.64,9.59,9.63,215200.0,9.3839,9.423,9.3742,9.4133,215200.0
2013-04-09 14:30:00,9.63,9.65,9.63,9.63,293100.0,9.4133,9.4328,9.4133,9.4133,293100.0
2013-04-09 14:40:00,9.63,9.67,9.63,9.67,367100.0,9.4133,9.4524,9.4133,9.4524,367100.0
2013-04-09 14:50:00,9.67,9.67,9.66,9.67,125000.0,9.4524,9.4524,9.4426,9.4524,125000.0
2013-04-09 15:00:00,9.67,9.67,9.61,9.61,509100.0,9.4524,9.4524,9.3937,9.3937,509100.0
2013-04-09 15:10:00,9.62,9.63,9.61,9.61,278000.0,9.4035,9.4133,9.3937,9.3937,278000.0
2013-04-09 15:20:00,9.61,9.62,9.59,9.59,411600.0,9.3937,9.4035,9.3742,9.3742,411600.0
2013-04-09 15:30:00,9.6,9.61,9.58,9.59,603700.0,9.3839,9.3937,9.3644,9.3742,603700.0
2013-04-09 15:40:00,9.59,9.6,9.57,9.6,459500.0,9.3742,9.3839,9.3546,9.3839,459500.0
2013-04-09 15:50:00,9.6,9.6,9.55,9.58,1115000.0,9.3839,9.3839,9.3351,9.3644,1115000.0
2013-04-10 09:30:00,9.64,9.75,9.63,9.75,994100.0,9.423,9.5306,9.4133,9.5306,994100.0
2013-04-10 09:40:00,9.74,9.75,9.7,9.75,1272100.0,9.5208,9.5306,9.4817,9.5306,1272100.0
2013-04-10 09:50:00,9.75,9.96,9.74,9.93,3000500.0,9.5306,9.7358,9.5208,9.7065,3000500.0
2013-04-10 10:00:00,9.94,10.0,9.92,9.93,2268700.0,9.7163,9.7749,9.6967,9.7065,2268700.0
2013-04-10 10:10:00,9.93,9.94,9.87,9.94,1399900.0,9.7065,9.7163,9.6479,9.7163,1399900.0
2013-04-10 10:20:00,9.93,9.98,9.92,9.97,1974800.0,9.7065,9.7554,9.6967,9.7456,1974800.0
2013-04-10 10:30:00,9.98,10.03,9.97,10.01,2609500.0,9.7554,9.8043,9.7456,9.7847,2609500.0
2013-04-10 10:40:00,10.0,10.22,10.0,10.19,3582400.0,9.7749,9.99,9.7749,9.9606,3582400.0
2013-04-10 10:50:00,10.19,10.2,10.11,10.15,2121200.0,9.9606,9.9704,9.8824,9.9215,2121200.0
2013-04-10 11:00:00,10.14,10.18,10.13,10.15,1244800.0,9.9118,9.9509,9.902,9.9215,1244800.0
2013-04-10 11:10:00,10.14,10.16,10.02,10.04,1693100.0,9.9118,9.9313,9.7945,9.814,1693100.0
2013-04-10 11:20:00,10.03,10.06,10.0,10.01,1415900.0,9.8043,9.8336,9.7749,9.7847,1415900.0
2013-04-10 11:30:00,10.01,10.09,10.0,10.08,1711300.0,9.7847,9.8629,9.7749,9.8531,1711300.0
2013-04-10 11:40:00,10.08,10.15,10.07,10.13,1672800.0,9.8531,9.9215,9.8434,9.902,1672800.0
2013-04-10 11:50:00,10.13,10.15,10.11,10.12,1032300.0,9.902,9.9215,9.8824,9.8922,1032300.0
2013-04-10 12:00:00,10.13,10.18,10.12,10.12,1392000.0,9.902,9.9509,9.8922,9.8922,1392000.0
2013-04-10 12:10:00,10.12,10.15,10.11,10.13,513200.0,9.8922,9.9215,9.8824,9.902,513200.0
2013-04-10 12:20:00,10.13,10.16,10.13,10.15,481800.0,9.902,9.9313,9.902,9.9215,481800.0
2013-04-10 12:30:00,10.15,10.16,10.12,10.13,589100.0,9.9215,9.9313,9.8922,9.902,589100.0
2013-04-10 12:40:00,10.13,10.17,10.12,10.15,1077300.0,9.902,9.9411,9.8922,9.9215,1077300.0
2013-04-10 12:50:00,10.14,10.16,10.13,10.13,413500.0,9.9118,9.9313,9.902,9.902,413500.0
2013-04-10 13:00:00,10.13,10.16,10.07,10.07,1012600.0,9.902,9.9313,9.8434,9.8434,1012600.0
2013-04-10 13:10:00,10.07,10.12,10.06,10.08,761500.0,9.8434,9.8922,9.8336,9.8531,761500.0
2013-04-10 13:20:00,10.06,10.09,10.05,10.08,832000.0,9.8336,9.8629,9.8238,9.8531,832000.0
2013-04-10 13:30:00,10.07,10.09,10.05,10.07,1089000.0,9.8434,9.8629,9.8238,9.8434,1089000.0
2013-04-10 13:40:00,10.07,10.08,10.05,10.05,316200.0,9.8434,9.8531,9.8238,9.8238,316200.0
2013-04-10 13:50:00,10.05,10.07,10.05,10.06,263600.0,9.8238,9.8434,9.8238,9.8336,263600.0
2013-04-10 14:00:00,10.06,10.09,10.04,10.09,652100.0,9.8336,9.8629,9.814,9.8629,652100.0
2013-04-10 14:10:00,10.09,10.1,10.07,10.1,378500.0,9.8629,9.8727,9.8434,9.8727,378500.0
2013-04-10 14:20:00,10.1,10.1,10.04,10.05,512300.0,9.8727,9.8727,9.814,9.8238,512300.0
2013-04-10 14:30:00,10.05,10.06,10.0,10.03,913400.0,9.8238,9.8336,9.7749,9.8043,913400.0
2013-04-10 14:40:00,10.04,10.05,10.01,10.02,639200.0,9.814,9.8238,9.7847,9.7945,639200.0
2013-04-10 14:50:00,10.03,10.05,10.02,10.02,441200.0,9.8043,9.8238,9.7945,9.7945,441200.0
2013-04-10 15:00:00,10.02,10.03,9.97,9.98,1217500.0,9.7945,9.8043,9.7456,9.7554,1217500.0
2013-04-10 15:10:00,9.98,10.0,9.96,10.0,835200.0,9.7554,9.7749,9.7358,9.7749,835200.0
2013-04-10 15:20:00,10.0,10.05,9.99,10.04,633600.0,9.7749,9.8238,9.7652,9.814,633600.0
2013-04-10 15:30:00,10.03,10.08,10.01,10.06,1018600.0,9.8043,9.8531,9.7847,9.8336,1018600.0
2013-04-10 15:40:00,10.05,10.08,10.04,10.08,905500.0,9.8238,9.8531,9.814,9.8531,905500.0
2013-04-10 15:50:00,10.08,10.09,10.07,10.09,1815100.0,9.8531,9.8629,9.8434,9.8629,1815100.0
2013-04-11 09:30:00,9.91,9.91,9.77,9.85,2011900.0,9.687,9.687,9.5501,9.6283,2011900.0
2013-04-11 09:40:00,9.85,9.92,9.82,9.91,1668100.0,9.6283,9.6967,9.599,9.687,1668100.0
2013-04-11 09:50:00,9.91,10.01,9.9,10.0,1922800.0,9.687,9.7847,9.6772,9.7749,1922800.0
2013-04-11 10:00:00,9.99,10.15,9.98,10.13,1975100.0,9.7652,9.9215,9.7554,9.902,1975100.0
2013-04-11 10:10:00,10.12,10.13,10.03,10.09,1397600.0,9.8922,9.902,9.8043,9.8629,1397600.0
2013-04-11 10:20:00,10.1,10.12,10.07,10.11,918700.0,9.8727,9.8922,9.8434,9.8824,918700.0
2013-04-11 10:30:00,10.11,10.12,10.06,10.09,725100.0,9.8824,9.8922,9.8336,9.8629,725100.0
2013-04-11 10:40:00,10.1,10.11,10.08,10.11,716400.0,9.8727,9.8824,9.8531,9.8824,716400.0
2013-04-11 10:50:00,10.1,10.14,10.09,10.11,881400.0,9.8727,9.9118,9.8629,9.8824,881400.0
2013-04-11 11:00:00,10.11,10.12,10.07,10.07,526700.0,9.8824,9.8922,9.8434,9.8434,526700.0
2013-04-11 11:10:00,10.08,10.1,10.05,10.09,623000.0,9.8531,9.8727,9.8238,9.8629,623000.0
2013-04-11 11:20:00,10.09,10.1,10.08,10.09,284300.0,9.8629,9.8727,9.8531,9.8629,284300.0
2013-04-11 11:30:00,10.09,10.1,9.98,9.98,1030700.0,9.8629,9.8727,9.7554,9.7554,1030700.0
2013-04-11 11:40:00,9.99,9.99,9.92,9.95,644000.0,9.7652,9.7652,9.6967,9.7261,644000.0
2013-04-11 11:50:00,9.95,9.99,9.94,9.98,466500.0,9.7261,9.7652,9.7163,9.7554,466500.0
2013-04-11 12:00:00,9.97,9.98,9.95,9.98,623900.0,9.7456,9.7554,9.7261,9.7554,623900.0
2013-04-11 12:10:00,9.98,10.0,9.97,9.99,311200.0,9.7554,9.7749,9.7456,9.7652,311200.0
2013-04-11 12:20:00,9.99,10.0,9.97,10.0,397400.0,9.7652,9.7749,9.7456,9.7749,397400.0
2013-04-11 12:30:00,9.99,10.0,9.97,9.98,297200.0,9.7652,9.7749,9.7456,9.7554,297200.0
2013-04-11 12:40:00,9.97,10.0,9.97,10.0,460300.0,9.7456,9.7749,9.7456,9.7749,460300.0
2013-04-11 12:50:00,10.0,10.01,9.99,10.0,793900.0,9.7749,9.7847,9.7652,9.7749,793900.0
2013-04-11 13:00:00,10.0,10.02,9.96,9.96,759700.0,9.7749,9.7945,9.7358,9.7358,759700.0
2013-04-11 13:10:00,9.96,9.99,9.96,9.98,208500.0,9.7358,9.7652,9.7358,9.7554,208500.0
2013-04-11 13:20:00,9.98,9.99,9.97,9.99,195500.0,9.7554,9.7652,9.7456,9.7652,195500.0
2013-04-11 13:30:00,9.98,9.99,9.97,9.98,166800.0,9.7554,9.7652,9.7456,9.7554,166800.0
2013-04-11 13:40:00,9.98,9.99,9.96,9.96,292800.0,9.7554,9.7652,9.7358,9.7358,292800.0
2013-04-11 13:50:00,9.96,9.97,9.93,9.93,334300.0,9.7358,9.7456,9.7065,9.7065,334300.0
2013-04-11 14:00:00,9.94,9.97,9.93,9.96,408100.0,9.7163,9.7456,9.7065,9.7358,408100.0
2013-04-11 14:10:00,9.96,9.96,9.92,9.94,360400.0,9.7358,9.7358,9.6967,9.7163,360400.0
2013-04-11 14:20:00,9.94,9.96,9.93,9.96,230000.0,9.7163,9.7358,9.7065,9.7358,230000.0
2013-04-11 14:30:00,9.96,9.99,9.96,9.98,244000.0,9.7358,9.7652,9.7358,9.7554,244000.0
2013-04-11 14:40:00,9.99,9.99,9.96,9.96,317500.0,9.7652,9.7652,9.7358,9.7358,317500.0
2013-04-11 14:50:00,9.97,9.99,9.93,9.99,423200.0,9.7456,9.7652,9.7065,9.7652,423200.0
2013-04-11 15:00:00,9.99,10.0,9.97,9.99,400900.0,9.7652,9.7749,9.7456,9.7652,400900.0
2013-04-11 15:10:00,9.99,10.0,9.97,9.97,202400.0,9.7652,9.7749,9.7456,9.7456,202400.0
2013-04-11 15:20:00,9.98,10.01,9.97,9.99,577100.0,9.7554,9.7847,9.7456,9.7652,577100.0
2013-04-11 15:30:00,9.99,10.0,9.98,9.99,487600.0,9.7652,9.7749,9.7554,9.7652,487600.0
2013-04-11 15:40:00,9.99,10.01,9.96,10.0,1063400.0,9.7652,9.7847,9.7358,9.7749,1063400.0
2013-04-11 15:50:00,10.0,10.0,9.97,9.99,1430000.0,9.7749,9.7749,9.7456,9.7652,1430000.0
2013-04-12 09:30:00,9.92,10.04,9.86,10.04,859300.0,9.6967,9.814,9.6381,9.814,859300.0
2013-04-12 09:40:00,10.04,10.05,10.0,10.0,697200.0,9.814,9.8238,9.7749,9.7749,697200.0
2013-04-12 09:50:00,10.0,10.01,9.96,9.98,550200.0,9.7749,9.7847,9.7358,9.7554,550200.0
2013-04-12 10:00:00,9.98,10.0,9.96,9.97,855500.0,9.7554,9.7749,9.7358,9.7456,855500.0
2013-04-12 10:10:00,9.97,9.99,9.92,9.92,285000.0,9.7456,9.7652,9.6967,9.6967,285000.0
2013-04-12 10:20:00,9.92,9.98,9.92,9.97,298600.0,9.6967,9.7554,9.6967,9.7456,298600.0
2013-04-12 10:30:00,9.97,9.97,9.94,9.94,232300.0,9.7456,9.7456,9.7163,9.7163,232300.0
2013-04-12 10:40:00,9.95,9.96,9.83,9.83,654700.0,9.7261,9.7358,9.6088,9.6088,654700.0
2013-04-12 10:50:00,9.83,9.92,9.83,9.9,449800.0,9.6088,9.6967,9.6088,9.6772,449800.0
2013-04-12 11:00:00,9.9,9.91,9.88,9.91,365300.0,9.6772,9.687,9.6576,9.687,365300.0
2013-04-12 11:10:00,9.91,9.94,9.89,9.93,322600.0,9.687,9.7163,9.6674,9.7065,322600.0
2013-04-12 11:20:00,9.93,9.96,9.92,9.96,621800.0,9.7065,9.7358,9.6967,9.7358,621800.0
2013-04-12 11:30:00,9.95,9.97,9.94,9.96,307900.0,9.7261,9.7456,9.7163,9.7358,307900.0
2013-04-12 11:40:00,9.96,9.96,9.92,9.96,415700.0,9.7358,9.7358,9.6967,9.7358,415700.0
2013-04-12 11:50:00,9.96,10.03,9.96,10.01,753400.0,9.7358,9.8043,9.7358,9.7847,753400.0
2013-04-12 12:00:00,10.02,10.02,9.99,10.0,263100.0,9.7945,9.7945,9.7652,9.7749,263100.0
2013-04-12 12:10:00,10.0,10.02,9.99,10.01,534600.0,9.7749,9.7945,9.7652,9.7847,534600.0
2013-04-12 12:20:00,10.01,10.01,9.99,10.0,189600.0,9.7847,9.7847,9.7652,9.7749,189600.0
2013-04-12 12:30:00,9.99,10.03,9.99,10.03,264100.0,9.7652,9.8043,9.7652,9.8043,264100.0
2013-04-12 12:40:00,10.03,10.05,10.02,10.03,531000.0,9.8043,9.8238,9.7945,9.8043,531000.0
2013-04-12 12:50:00,10.04,10.05,10.03,10.04,333100.0,9.814,9.8238,9.8043,9.814,333100.0
2013-04-12 13:00:00,10.04,10.07,10.04,10.06,398300.0,9.814,9.8434,9.814,9.8336,398300.0
2013-04-12 13:10:00,10.07,10.09,10.04,10.04,317400.0,9.8434,9.8629,9.814,9.814,317400.0
2013-04-12 13:20:00,10.04,10.05,10.03,10.05,191300.0,9.814,9.8238,9.8043,9.8238,191300.0
2013-04-12 13:30:00,10.05,10.05,10.04,10.04,118900.0,9.8238,9.8238,9.814,9.814,118900.0
2013-04-12 13:40:00,10.04,10.07,10.03,10.07,164600.0,9.814,9.8434,9.8043,9.8434,164600.0
2013-04-12 13:50:00,10.07,10.08,10.04,10.05,167100.0,9.8434,9.8531,9.814,9.8238,167100.0
2013-04-12 14:00:00,10.05,10.07,10.05,10.05,246800.0,9.8238,9.8434,9.8238,9.8238,246800.0
2013-04-12 14:10:00,10.05,10.06,10.03,10.05,323600.0,9.8238,9.8336,9.8043,9.8238,323600.0
2013-04-12 14:20:00,10.05,10.05,10.0,10.01,239800.0,9.8238,9.8238,9.7749,9.7847,239800.0
2013-04-12 14:30:00,10.0,10.01,9.96,9.96,319700.0,9.7749,9.7847,9.7358,9.7358,319700.0
2013-04-12 14:40:00,9.96,9.98,9.96,9.96,217300.0,9.7358,9.7554,9.7358,9.7358,217300.0
2013-04-12 14:50:00,9.96,9.97,9.95,9.96,192500.0,9.7358,9.7456,9.7261,9.7358,192500.0
2013-04-12 15:00:00,9.96,9.97,9.96,9.96,263800.0,9.7358,9.7456,9.7358,9.7358,263800.0
2013-04-12 15:10:00,9.96,10.0,9.96,9.99,314100.0,9.7358,9.7749,9.7358,9.7652,314100.0
2013-04-12 15:20:00,9.98,9.99,9.96,9.98,213200.0,9.7554,9.7652,9.7358,9.7554,213200.0
2013-04-12 15:30:00,9.97,9.99,9.97,9.98,160900.0,9.7456,9.7652,9.7456,9.7554,160900.0
2013-04-12 15:40:00,9.97,10.0,9.97,10.0,286200.0,9.7456,9.7749,9.7456,9.7749,286200.0
2013-04-12 15:50:00,10.0,10.02,10.0,10.0,1547300.0,9.7749,9.7945,9.7749,9.7749,1547300.0
2013-04-15 09:30:00,9.93,9.96,9.85,9.95,901300.0,9.7065,9.7358,9.6283,9.7261,901300.0
2013-04-15 09:40:00,9.96,9.96,9.85,9.86,869900.0,9.7358,9.7358,9.6283,9.6381,869900.0
2013-04-15 09:50:00,9.85,9.92,9.85,9.9,797200.0,9.6283,9.6967,9.6283,9.6772,797200.0
2013-04-15 10:00:00,9.9,9.9,9.81,9.86,787900.0,9.6772,9.6772,9.5892,9.6381,787900.0
2013-04-15 10:10:00,9.87,9.9,9.85,9.88,474900.0,9.6479,9.6772,9.6283,9.6576,474900.0
2013-04-15 10:20:00,9.88,9.88,9.85,9.87,583000.0,9.6576,9.6576,9.6283,9.6479,583000.0
2013-04-15 10:30:00,9.87,9.88,9.84,9.87,338200.0,9.6479,9.6576,9.6185,9.6479,338200.0
2013-04-15 10:40:00,9.87,9.89,9.84,9.88,335500.0,9.6479,9.6674,9.6185,9.6576,335500.0
2013-04-15 10:50:00,9.88,9.88,9.84,9.86,349300.0,9.6576,9.6576,9.6185,9.6381,349300.0
2013-04-15 11:00:00,9.85,9.85,9.8,9.8,431500.0,9.6283,9.6283,9.5794,9.5794,431500.0
2013-04-15 11:10:00,9.8,9.8,9.77,9.78,565700.0,9.5794,9.5794,9.5501,9.5599,565700.0
2013-04-15 11:20:00,9.77,9.8,9.77,9.77,272600.0,9.5501,9.5794,9.5501,9.5501,272600.0
2013-04-15 11:30:00,9.77,9.8,9.75,9.79,511700.0,9.5501,9.5794,9.5306,9.5697,511700.0
2013-04-15 11:40:00,9.79,9.79,9.75,9.76,243800.0,9.5697,9.5697,9.5306,9.5403,243800.0
2013-04-15 11:50:00,9.76,9.76,9.7,9.71,567700.0,9.5403,9.5403,9.4817,9.4915,567700.0
2013-04-15 12:00:00,9.72,9.74,9.7,9.74,458200.0,9.5012,9.5208,9.4817,9.5208,458200.0
2013-04-15 12:10:00,9.74,9.76,9.73,9.74,263100.0,9.5208,9.5403,9.511,9.5208,263100.0
2013-04-15 12:20:00,9.75,9.75,9.69,9.69,406600.0,9.5306,9.5306,9.4719,9.4719,406600.0
2013-04-15 12:30:00,9.7,9.7,9.65,9.65,330900.0,9.4817,9.4817,9.4328,9.4328,330900.0
2013-04-15 12:40:00,9.65,9.7,9.65,9.7,700000.0,9.4328,9.4817,9.4328,9.4817,700000.0
2013-04-15 12:50:00,9.7,9.7,9.64,9.7,425400.0,9.4817,9.4817,9.423,9.4817,425400.0
2013-04-15 13:00:00,9.7,9.74,9.68,9.74,263300.0,9.4817,9.5208,9.4621,9.5208,263300.0
2013-04-15 13:10:00,9.74,9.75,9.72,9.75,184900.0,9.5208,9.5306,9.5012,9.5306,184900.0
2013-04-15 13:20:00,9.74,9.75,9.72,9.75,128600.0,9.5208,9.5306,9.5012,9.5306,128600.0
2013-04-15 13:30:00,9.75,9.75,9.72,9.75,304600.0,9.5306,9.5306,9.5012,9.5306,304600.0
2013-04-15 13:40:00,9.75,9.75,9.72,9.75,224100.0,9.5306,9.5306,9.5012,9.5306,224100.0
2013-04-15 13:50:00,9.75,9.75,9.72,9.72,215500.0,9.5306,9.5306,9.5012,9.5012,215500.0
2013-04-15 14:00:00,9.72,9.72,9.69,9.7,485100.0,9.5012,9.5012,9.4719,9.4817,485100.0
2013-04-15 14:10:00,9.7,9.71,9.66,9.67,503700.0,9.4817,9.4915,9.4426,9.4524,503700.0
2013-04-15 14:20:00,9.67,9.69,9.65,9.67,315500.0,9.4524,9.4719,9.4328,9.4524,315500.0
2013-04-15 14:30:00,9.67,9.69,9.66,9.67,255800.0,9.4524,9.4719,9.4426,9.4524,255800.0
2013-04-15 14:40:00,9.68,9.74,9.67,9.72,340400.0,9.4621,9.5208,9.4524,9.5012,340400.0
2013-04-15 14:50:00,9.72,9.73,9.64,9.66,403200.0,9.5012,9.511,9.423,9.4426,403200.0
2013-04-15 15:00:00,9.65,9.67,9.62,9.63,743900.0,9.4328,9.4524,9.4035,9.4133,743900.0
2013-04-15 15:10:00,9.63,9.65,9.62,9.63,757900.0,9.4133,9.4328,9.4035,9.4133,757900.0
2013-04-15 15:20:00,9.63,9.63,9.57,9.57,804100.0,9.4133,9.4133,9.3546,9.3546,804100.0
2013-04-15 15:30:00,9.58,9.62,9.56,9.58,699300.0,9.3644,9.4035,9.3448,9.3644,699300.0
2013-04-15 15:40:00,9.59,9.63,9.57,9.59,1011500.0,9.3742,9.4133,9.3546,9.3742,1011500.0
2013-04-15 15:50:00,9.58,9.61,9.56,9.56,1890700.0,9.3644,9.3937,9.3448,9.3448,1890700.0
2013-04-16 09:30:00,9.77,9.79,9.72,9.75,1258800.0,9.5501,9.5697,9.5012,9.5306,1258800.0
2013-04-16 09:40:00,9.74,9.77,9.73,9.76,626100.0,9.5208,9.5501,9.511,9.5403,626100.0
2013-04-16 09:50:00,9.76,9.79,9.74,9.76,1103500.0,9.5403,9.5697,9.5208,9.5403,1103500.0
2013-04-16 10:00:00,9.75,9.8,9.75,9.79,806600.0,9.5306,9.5794,9.5306,9.5697,806600.0
2013-04-16 10:10:00,9.79,9.8,9.75,9.76,596800.0,9.5697,9.5794,9.5306,9.5403,596800.0
2013-04-16 10:20:00,9.75,9.79,9.75,9.76,448000.0,9.5306,9.5697,9.5306,9.5403,448000.0
2013-04-16 10:30:00,9.76,9.78,9.74,9.74,711200.0,9.5403,9.5599,9.5208,9.5208,711200.0
2013-04-16 10:40:00,9.75,9.77,9.7,9.72,794000.0,9.5306,9.5501,9.4817,9.5012,794000.0
2013-04-16 10:50:00,9.71,9.74,9.7,9.74,385900.0,9.4915,9.5208,9.4817,9.5208,385900.0
2013-04-16 11:00:00,9.74,9.76,9.71,9.73,360700.0,9.5208,9.5403,9.4915,9.511,360700.0
2013-04-16 11:10:00,9.74,9.78,9.73,9.77,451100.0,9.5208,9.5599,9.511,9.5501,451100.0
2013-04-16 11:20:00,9.77,9.77,9.72,9.73,466900.0,9.5501,9.5501,9.5012,9.511,466900.0
2013-04-16 11:30:00,9.73,9.75,9.72,9.72,155600.0,9.511,9.5306,9.5012,9.5012,155600.0
2013-04-16 11:40:00,9.72,9.78,9.72,9.76,335000.0,9.5012,9.5599,9.5012,9.5403,335000.0
2013-04-16 11:50:00,9.76,9.79,9.75,9.77,372300.0,9.5403,9.5697,9.5306,9.5501,372300.0
2013-04-16 12:00:00,9.77,9.78,9.76,9.77,279300.0,9.5501,9.5599,9.5403,9.5501,279300.0
2013-04-16 12:10:00,9.77,9.78,9.75,9.76,188300.0,9.5501,9.5599,9.5306,9.5403,188300.0
2013-04-16 12:20:00,9.75,9.76,9.74,9.76,433200.0,9.5306,9.5403,9.5208,9.5403,433200.0
2013-04-16 12:30:00,9.75,9.75,9.74,9.74,168000.0,9.5306,9.5306,9.5208,9.5208,168000.0
2013-04-16 12:40:00,9.74,9.75,9.74,9.74,72100.0,9.5208,9.5306,9.5208,9.5208,72100.0
2013-04-16 12:50:00,9.74,9.78,9.74,9.76,299800.0,9.5208,9.5599,9.5208,9.5403,299800.0
2013-04-16 13:00:00,9.76,9.78,9.75,9.78,598800.0,9.5403,9.5599,9.5306,9.5599,598800.0
2013-04-16 13:10:00,9.78,9.79,9.75,9.79,704300.0,9.5599,9.5697,9.5306,9.5697,704300.0
2013-04-16 13:20:00,9.79,9.79,9.77,9.78,494800.0,9.5697,9.5697,9.5501,9.5599,494800.0
2013-04-16 13:30:00,9.78,9.8,9.76,9.77,592800.0,9.5599,9.5794,9.5403,9.5501,592800.0
2013-04-16 13:40:00,9.77,9.79,9.75,9.79,567200.0,9.5501,9.5697,9.5306,9.5697,567200.0
2013-04-16 13:50:00,9.79,9.79,9.77,9.77,519200.0,9.5697,9.5697,9.5501,9.5501,519200.0
2013-04-16 14:00:00,9.77,9.8,9.76,9.78,1074300.0,9.5501,9.5794,9.5403,9.5599,1074300.0
2013-04-16 14:10:00,9.78,9.79,9.75,9.78,1275700.0,9.5599,9.5697,9.5306,9.5599,1275700.0
2013-04-16 14:20:00,9.78,9.79,9.76,9.77,865900.0,9.5599,9.5697,9.5403,9.5501,865900.0
2013-04-16 14:30:00,9.76,9.78,9.74,9.74,815500.0,9.5403,9.5599,9.5208,9.5208,815500.0
2013-04-16 14:40:00,9.74,9.76,9.73,9.75,254700.0,9.5208,9.5403,9.511,9.5306,254700.0
2013-04-16 14:50:00,9.75,9.76,9.71,9.72,336200.0,9.5306,9.5403,9.4915,9.5012,336200.0
2013-04-16 15:00:00,9.72,9.78,9.72,9.76,887500.0,9.5012,9.5599,9.5012,9.5403,887500.0
2013-04-16 15:10:00,9.77,9.79,9.75,9.79,786700.0,9.5501,9.5697,9.5306,9.5697,786700.0
2013-04-16 15:20:00,9.79,9.84,9.78,9.83,1046900.0,9.5697,9.6185,9.5599,9.6088,1046900.0
2013-04-16 15:30:00,9.84,9.85,9.8,9.83,1338100.0,9.6185,9.6283,9.5794,9.6088,1338100.0
2013-04-16 15:40:00,9.83,9.85,9.82,9.83,1260000.0,9.6088,9.6283,9.599,9.6088,1260000.0
2013-04-16 15:50:00,9.84,9.89,9.83,9.88,1774500.0,9.6185,9.6674,9.6088,9.6576,1774500.0
2013-04-17 09:30:00,9.76,9.76,9.46,9.48,2054700.0,9.5403,9.5403,9.2471,9.2666,2054700.0
2013-04-17 09:40:00,9.47,9.53,9.42,9.48,2080300.0,9.2569,9.3155,9.208,9.2666,2080300.0
2013-04-17 09:50:00,9.49,9.62,9.46,9.58,1824800.0,9.2764,9.4035,9.2471,9.3644,1824800.0
2013-04-17 10:00:00,9.58,9.59,9.48,9.53,1411400.0,9.3644,9.3742,9.2666,9.3155,1411400.0
2013-04-17 10:10:00,9.53,9.54,9.46,9.47,1054000.0,9.3155,9.3253,9.2471,9.2569,1054000.0
2013-04-17 10:20:00,9.46,9.5,9.45,9.49,847400.0,9.2471,9.2862,9.2373,9.2764,847400.0
2013-04-17 10:30:00,9.49,9.5,9.46,9.46,974100.0,9.2764,9.2862,9.2471,9.2471,974100.0
2013-04-17 10:40:00,9.46,9.49,9.41,9.43,1609500.0,9.2471,9.2764,9.1982,9.2178,1609500.0
2013-04-17 10:50:00,9.43,9.48,9.42,9.45,795100.0,9.2178,9.2666,9.208,9.2373,795100.0
2013-04-17 11:00:00,9.45,9.46,9.41,9.44,682700.0,9.2373,9.2471,9.1982,9.2275,682700.0
2013-04-17 11:10:00,9.44,9.49,9.44,9.48,713300.0,9.2275,9.2764,9.2275,9.2666,713300.0
2013-04-17 11:20:00,9.48,9.51,9.46,9.46,626400.0,9.2666,9.296,9.2471,9.2471,626400.0
2013-04-17 11:30:00,9.46,9.48,9.45,9.47,781000.0,9.2471,9.2666,9.2373,9.2569,781000.0
2013-04-17 11:40:00,9.47,9.48,9.45,9.46,841000.0,9.2569,9.2666,9.2373,9.2471,841000.0
2013-04-17 11:50:00,9.46,9.47,9.44,9.46,949100.0,9.2471,9.2569,9.2275,9.2471,949100.0
2013-04-17 12:00:00,9.46,9.48,9.45,9.46,702700.0,9.2471,9.2666,9.2373,9.2471,702700.0
2013-04-17 12:10:00,9.47,9.48,9.42,9.44,845500.0,9.2569,9.2666,9.208,9.2275,845500.0
2013-04-17 12:20:00,9.44,9.45,9.38,9.38,890400.0,9.2275,9.2373,9.1689,9.1689,890400.0
2013-04-17 12:30:00,9.38,9.42,9.38,9.41,572700.0,9.1689,9.208,9.1689,9.1982,572700.0
2013-04-17 12:40:00,9.41,9.41,9.35,9.36,680900.0,9.1982,9.1982,9.1396,9.1493,680900.0
2013-04-17 12:50:00,9.35,9.42,9.35,9.42,535100.0,9.1396,9.208,9.1396,9.208,535100.0
2013-04-17 13:00:00,9.42,9.44,9.38,9.4,516400.0,9.208,9.2275,9.1689,9.1884,516400.0
2013-04-17 13:10:00,9.4,9.41,9.37,9.37,306100.0,9.1884,9.1982,9.1591,9.1591,306100.0
2013-04-17 13:20:00,9.38,9.43,9.37,9.39,452100.0,9.1689,9.2178,9.1591,9.1787,452100.0
2013-04-17 13:30:00,9.4,9.43,9.39,9.43,531000.0,9.1884,9.2178,9.1787,9.2178,531000.0
2013-04-17 13:40:00,9.43,9.46,9.42,9.43,434500.0,9.2178,9.2471,9.208,9.2178,434500.0
2013-04-17 13:50:00,9.43,9.45,9.42,9.44,530900.0,9.2178,9.2373,9.208,9.2275,530900.0
2013-04-17 14:00:00,9.45,9.47,9.43,9.44,630100.0,9.2373,9.2569,9.2178,9.2275,630100.0
2013-04-17 14:10:00,9.44,9.46,9.42,9.42,787600.0,9.2275,9.2471,9.208,9.208,787600.0
2013-04-17 14:20:00,9.42,9.46,9.41,9.44,633500.0,9.208,9.2471,9.1982,9.2275,633500.0
2013-04-17 14:30:00,9.44,9.45,9.42,9.44,522000.0,9.2275,9.2373,9.208,9.2275,522000.0
2013-04-17 14:40:00,9.43,9.44,9.4,9.42,486400.0,9.2178,9.2275,9.1884,9.208,486400.0
2013-04-17 14:50:00,9.42,9.44,9.4,9.44,404800.0,9.208,9.2275,9.1884,9.2275,404800.0
2013-04-17 15:00:00,9.44,9.44,9.41,9.42,496400.0,9.2275,9.2275,9.1982,9.208,496400.0
2013-04-17 15:10:00,9.43,9.47,9.41,9.44,620700.0,9.2178,9.2569,9.1982,9.2275,620700.0
2013-04-17 15:20:00,9.44,9.45,9.42,9.43,392000.0,9.2275,9.2373,9.208,9.2178,392000.0
2013-04-17 15:30:00,9.44,9.44,9.4,9.41,632800.0,9.2275,9.2275,9.1884,9.1982,632800.0
2013-04-17 15:40:00,9.41,9.44,9.4,9.44,733700.0,9.1982,9.2275,9.1884,9.2275,733700.0
2013-04-17 15:50:00,9.44,9.45,9.38,9.38,2381300.0,9.2275,9.2373,9.1689,9.1689,2381300.0
2013-04-18 09:30:00,9.53,9.58,9.38,9.43,1625300.0,9.3155,9.3644,9.1689,9.2178,1625300.0
2013-04-18 09:40:00,9.43,9.5,9.41,9.43,1051000.0,9.2178,9.2862,9.1982,9.2178,1051000.0
2013-04-18 09:50:00,9.41,9.43,9.28,9.31,1428900.0,9.1982,9.2178,9.0711,9.1005,1428900.0
2013-04-18 10:00:00,9.31,9.32,9.2,9.27,1488400.0,9.1005,9.1102,8.9929,9.0614,1488400.0
2013-04-18 10:10:00,9.27,9.31,9.24,9.31,1137800.0,9.0614,9.1005,9.032,9.1005,1137800.0
2013-04-18 10:20:00,9.3,9.33,9.22,9.29,729600.0,9.0907,9.12,9.0125,9.0809,729600.0
2013-04-18 10:30:00,9.29,9.39,9.29,9.38,1103400.0,9.0809,9.1787,9.0809,9.1689,1103400.0
2013-04-18 10:40:00,9.38,9.44,9.36,9.42,1072200.0,9.1689,9.2275,9.1493,9.208,1072200.0
2013-04-18 10:50:00,9.42,9.47,9.42,9.44,906300.0,9.208,9.2569,9.208,9.2275,906300.0
2013-04-18 11:00:00,9.44,9.45,9.32,9.33,633200.0,9.2275,9.2373,9.1102,9.12,633200.0
2013-04-18 11:10:00,9.33,9.37,9.29,9.36,743100.0,9.12,9.1591,9.0809,9.1493,743100.0
2013-04-18 11:20:00,9.36,9.38,9.35,9.35,393000.0,9.1493,9.1689,9.1396,9.1396,393000.0
2013-04-18 11:30:00,9.35,9.37,9.34,9.37,318000.0,9.1396,9.1591,9.1298,9.1591,318000.0
2013-04-18 11:40:00,9.37,9.37,9.29,9.34,617200.0,9.1591,9.1591,9.0809,9.1298,617200.0
2013-04-18 11:50:00,9.34,9.37,9.32,9.36,248200.0,9.1298,9.1591,9.1102,9.1493,248200.0
2013-04-18 12:00:00,9.36,9.36,9.31,9.33,316700.0,9.1493,9.1493,9.1005,9.12,316700.0
2013-04-18 12:10:00,9.33,9.36,9.32,9.35,489100.0,9.12,9.1493,9.1102,9.1396,489100.0
2013-04-18 12:20:00,9.34,9.37,9.33,9.35,475500.0,9.1298,9.1591,9.12,9.1396,475500.0
2013-04-18 12:30:00,9.35,9.37,9.33,9.34,243800.0,9.1396,9.1591,9.12,9.1298,243800.0
2013-04-18 12:40:00,9.35,9.37,9.34,9.36,170400.0,9.1396,9.1591,9.1298,9.1493,170400.0
2013-04-18 12:50:00,9.36,9.38,9.35,9.36,253000.0,9.1493,9.1689,9.1396,9.1493,253000.0
2013-04-18 13:00:00,9.36,9.38,9.35,9.37,222400.0,9.1493,9.1689,9.1396,9.1591,222400.0
2013-04-18 13:10:00,9.37,9.37,9.35,9.36,279700.0,9.1591,9.1591,9.1396,9.1493,279700.0
2013-04-18 13:20:00,9.36,9.39,9.36,9.39,121800.0,9.1493,9.1787,9.1493,9.1787,121800.0
2013-04-18 13:30:00,9.38,9.39,9.36,9.39,680300.0,9.1689,9.1787,9.1493,9.1787,680300.0
2013-04-18 13:40:00,9.38,9.4,9.35,9.36,414600.0,9.1689,9.1884,9.1396,9.1493,414600.0
2013-04-18 13:50:00,9.35,9.39,9.34,9.38,287600.0,9.1396,9.1787,9.1298,9.1689,287600.0
2013-04-18 14:00:00,9.39,9.39,9.33,9.33,261200.0,9.1787,9.1787,9.12,9.12,261200.0
2013-04-18 14:10:00,9.33,9.34,9.27,9.3,1786400.0,9.12,9.1298,9.0614,9.0907,1786400.0
2013-04-18 14:20:00,9.3,9.32,9.24,9.3,2108400.0,9.0907,9.1102,9.032,9.0907,2108400.0
2013-04-18 14:30:00,9.3,9.31,9.28,9.3,168200.0,9.0907,9.1005,9.0711,9.0907,168200.0
2013-04-18 14:40:00,9.29,9.3,9.26,9.27,349400.0,9.0809,9.0907,9.0516,9.0614,349400.0
2013-04-18 14:50:00,9.26,9.28,9.2,9.21,1754900.0,9.0516,9.0711,8.9929,9.0027,1754900.0
2013-04-18 15:00:00,9.21,9.22,9.13,9.13,1022900.0,9.0027,9.0125,8.9245,8.9245,1022900.0
2013-04-18 15:10:00,9.13,9.18,9.12,9.14,1522600.0,8.9245,8.9734,8.9147,8.9343,1522600.0
2013-04-18 15:20:00,9.14,9.16,9.11,9.13,1553500.0,8.9343,8.9538,8.905,8.9245,1553500.0
2013-04-18 15:30:00,9.13,9.18,9.12,9.16,1304100.0,8.9245,8.9734,8.9147,8.9538,1304100.0
2013-04-18 15:40:00,9.16,9.21,9.15,9.19,1061200.0,8.9538,9.0027,8.9441,8.9832,1061200.0
2013-04-18 15:50:00,9.18,9.24,9.18,9.22,2277800.0,8.9734,9.032,8.9734,9.0125,2277800.0
2013-04-19 09:30:00,9.26,9.28,9.14,9.2,3907200.0,9.0516,9.0711,8.9343,8.9929,3907200.0
2013-04-19 09:40:00,9.21,9.22,9.16,9.18,1295900.0,9.0027,9.0125,8.9538,8.9734,1295900.0
2013-04-19 09:50:00,9.17,9.19,9.1,9.19,1731000.0,8.9636,8.9832,8.8952,8.9832,1731000.0
2013-04-19 10:00:00,9.19,9.35,9.19,9.32,1359500.0,8.9832,9.1396,8.9832,9.1102,1359500.0
2013-04-19 10:10:00,9.32,9.32,9.24,9.32,1214500.0,9.1102,9.1102,9.032,9.1102,1214500.0
2013-04-19 10:20:00,9.31,9.32,9.22,9.24,759700.0,9.1005,9.1102,9.0125,9.032,759700.0
2013-04-19 10:30:00,9.25,9.3,9.24,9.27,498800.0,9.0418,9.0907,9.032,9.0614,498800.0
2013-04-19 10:40:00,9.27,9.33,9.25,9.29,2079500.0,9.0614,9.12,9.0418,9.0809,2079500.0
2013-04-19 10:50:00,9.29,9.33,9.26,9.29,496600.0,9.0809,9.12,9.0516,9.0809,496600.0
2013-04-19 11:00:00,9.29,9.35,9.28,9.35,574300.0,9.0809,9.1396,9.0711,9.1396,574300.0
2013-04-19 11:10:00,9.35,9.42,9.33,9.41,945900.0,9.1396,9.208,9.12,9.1982,945900.0
2013-04-19 11:20:00,9.41,9.41,9.36,9.37,503600.0,9.1982,9.1982,9.1493,9.1591,503600.0
2013-04-19 11:30:00,9.37,9.39,9.35,9.36,468000.0,9.1591,9.1787,9.1396,9.1493,468000.0
2013-04-19 11:40:00,9.36,9.37,9.33,9.34,399200.0,9.1493,9.1591,9.12,9.1298,399200.0
2013-04-19 11:50:00,9.34,9.36,9.32,9.33,353900.0,9.1298,9.1493,9.1102,9.12,353900.0
2013-04-19 12:00:00,9.34,9.35,9.33,9.34,214900.0,9.1298,9.1396,9.12,9.1298,214900.0
2013-04-19 12:10:00,9.34,9.35,9.31,9.32,261700.0,9.1298,9.1396,9.1005,9.1102,261700.0
2013-04-19 12:20:00,9.32,9.35,9.32,9.35,168000.0,9.1102,9.1396,9.1102,9.1396,168000.0
2013-04-19 12:30:00,9.35,9.37,9.34,9.36,324300.0,9.1396,9.1591,9.1298,9.1493,324300.0
2013-04-19 12:40:00,9.36,9.38,9.34,9.35,274000.0,9.1493,9.1689,9.1298,9.1396,274000.0
2013-04-19 12:50:00,9.34,9.37,9.33,9.35,668800.0,9.1298,9.1591,9.12,9.1396,668800.0
2013-04-19 13:00:00,9.36,9.39,9.33,9.37,1725000.0,9.1493,9.1787,9.12,9.1591,1725000.0
2013-04-19 13:10:00,9.37,9.4,9.33,9.39,2802600.0,9.1591,9.1884,9.12,9.1787,2802600.0
2013-04-19 13:20:00,9.38,9.4,9.37,9.39,460800.0,9.1689,9.1884,9.1591,9.1787,460800.0
2013-04-19 13:30:00,9.39,9.4,9.37,9.38,280300.0,9.1787,9.1884,9.1591,9.1689,280300.0
2013-04-19 13:40:00,9.37,9.4,9.36,9.38,1247000.0,9.1591,9.1884,9.1493,9.1689,1247000.0
2013-04-19 13:50:00,9.38,9.43,9.38,9.42,350600.0,9.1689,9.2178,9.1689,9.208,350600.0
2013-04-19 14:00:00,9.43,9.46,9.43,9.45,594800.0,9.2178,9.2471,9.2178,9.2373,594800.0
2013-04-19 14:10:00,9.46,9.47,9.44,9.46,280700.0,9.2471,9.2569,9.2275,9.2471,280700.0
2013-04-19 14:20:00,9.45,9.47,9.44,9.46,329400.0,9.2373,9.2569,9.2275,9.2471,329400.0
2013-04-19 14:30:00,9.46,9.46,9.4,9.41,404200.0,9.2471,9.2471,9.1884,9.1982,404200.0
2013-04-19 14:40:00,9.41,9.43,9.38,9.42,490300.0,9.1982,9.2178,9.1689,9.208,490300.0
2013-04-19 14:50:00,9.42,9.43,9.4,9.4,151200.0,9.208,9.2178,9.1884,9.1884,151200.0
2013-04-19 15:00:00,9.41,9.42,9.38,9.41,360300.0,9.1982,9.208,9.1689,9.1982,360300.0
2013-04-19 15:10:00,9.41,9.42,9.38,9.38,256500.0,9.1982,9.208,9.1689,9.1689,256500.0
2013-04-19 15:20:00,9.38,9.41,9.38,9.39,594400.0,9.1689,9.1982,9.1689,9.1787,594400.0
2013-04-19 15:30:00,9.38,9.4,9.38,9.38,346700.0,9.1689,9.1884,9.1689,9.1689,346700.0
2013-04-19 15:40:00,9.38,9.4,9.37,9.38,529000.0,9.1689,9.1884,9.1591,9.1689,529000.0
2013-04-19 15:50:00,9.37,9.38,9.35,9.35,1643100.0,9.1591,9.1689,9.1396,9.1396,1643100.0
2013-04-22 09:30:00,9.36,9.43,9.33,9.33,579600.0,9.1493,9.2178,9.12,9.12,579600.0
2013-04-22 09:40:00,9.33,9.33,9.26,9.26,609000.0,9.12,9.12,9.0516,9.0516,609000.0
2013-04-22 09:50:00,9.27,9.31,9.2,9.26,1525800.0,9.0614,9.1005,8.9929,9.0516,1525800.0
2013-04-22 10:00:00,9.27,9.27,9.21,9.22,1413000.0,9.0614,9.0614,9.0027,9.0125,1413000.0
2013-04-22 10:10:00,9.22,9.24,9.2,9.21,2669200.0,9.0125,9.032,8.9929,9.0027,2669200.0
2013-04-22 10:20:00,9.21,9.21,9.15,9.16,856900.0,9.0027,9.0027,8.9441,8.9538,856900.0
2013-04-22 10:30:00,9.15,9.25,9.14,9.23,1631800.0,8.9441,9.0418,8.9343,9.0223,1631800.0
2013-04-22 10:40:00,9.22,9.28,9.22,9.27,495200.0,9.0125,9.0711,9.0125,9.0614,495200.0
2013-04-22 10:50:00,9.28,9.28,9.21,9.24,406600.0,9.0711,9.0711,9.0027,9.032,406600.0
2013-04-22 11:00:00,9.24,9.27,9.23,9.27,284500.0,9.032,9.0614,9.0223,9.0614,284500.0
2013-04-22 11:10:00,9.26,9.27,9.22,9.25,414400.0,9.0516,9.0614,9.0125,9.0418,414400.0
2013-04-22 11:20:00,9.25,9.27,9.23,9.27,150900.0,9.0418,9.0614,9.0223,9.0614,150900.0
2013-04-22 11:30:00,9.27,9.29,9.25,9.28,214800.0,9.0614,9.0809,9.0418,9.0711,214800.0
2013-04-22 11:40:00,9.28,9.28,9.21,9.23,904600.0,9.0711,9.0711,9.0027,9.0223,904600.0
2013-04-22 11:50:00,9.23,9.28,9.21,9.25,1062400.0,9.0223,9.0711,9.0027,9.0418,1062400.0
2013-04-22 12:00:00,9.25,9.33,9.24,9.33,291100.0,9.0418,9.12,9.032,9.12,291100.0
2013-04-22 12:10:00,9.33,9.36,9.31,9.32,484400.0,9.12,9.1493,9.1005,9.1102,484400.0
2013-04-22 12:20:00,9.31,9.33,9.29,9.31,339000.0,9.1005,9.12,9.0809,9.1005,339000.0
2013-04-22 12:30:00,9.31,9.34,9.3,9.33,165900.0,9.1005,9.1298,9.0907,9.12,165900.0
2013-04-22 12:40:00,9.34,9.34,9.32,9.33,149200.0,9.1298,9.1298,9.1102,9.12,149200.0
2013-04-22 12:50:00,9.33,9.33,9.3,9.3,196200.0,9.12,9.12,9.0907,9.0907,196200.0
2013-04-22 13:00:00,9.31,9.31,9.3,9.3,112800.0,9.1005,9.1005,9.0907,9.0907,112800.0
2013-04-22 13:10:00,9.3,9.32,9.29,9.29,112300.0,9.0907,9.1102,9.0809,9.0809,112300.0
2013-04-22 13:20:00,9.3,9.32,9.29,9.3,163500.0,9.0907,9.1102,9.0809,9.0907,163500.0
2013-04-22 13:30:00,9.32,9.33,9.31,9.32,132100.0,9.1102,9.12,9.1005,9.1102,132100.0
2013-04-22 13:40:00,9.32,9.35,9.31,9.34,318300.0,9.1102,9.1396,9.1005,9.1298,318300.0
2013-04-22 13:50:00,9.34,9.34,9.33,9.33,264900.0,9.1298,9.1298,9.12,9.12,264900.0
2013-04-22 14:00:00,9.33,9.36,9.32,9.36,232600.0,9.12,9.1493,9.1102,9.1493,232600.0
2013-04-22 14:10:00,9.36,9.38,9.31,9.36,1015200.0,9.1493,9.1689,9.1005,9.1493,1015200.0
2013-04-22 14:20:00,9.37,9.39,9.37,9.38,300300.0,9.1591,9.1787,9.1591,9.1689,300300.0
2013-04-22 14:30:00,9.38,9.39,9.36,9.38,440400.0,9.1689,9.1787,9.1493,9.1689,440400.0
2013-04-22 14:40:00,9.38,9.43,9.38,9.39,1421200.0,9.1689,9.2178,9.1689,9.1787,1421200.0
2013-04-22 14:50:00,9.4,9.42,9.38,9.38,897300.0,9.1884,9.208,9.1689,9.1689,897300.0
2013-04-22 15:00:00,9.38,9.4,9.38,9.4,209200.0,9.1689,9.1884,9.1689,9.1884,209200.0
2013-04-22 15:10:00,9.39,9.39,9.36,9.36,260100.0,9.1787,9.1787,9.1493,9.1493,260100.0
2013-04-22 15:20:00,9.36,9.39,9.35,9.35,306800.0,9.1493,9.1787,9.1396,9.1396,306800.0
2013-04-22 15:30:00,9.36,9.38,9.34,9.35,623700.0,9.1493,9.1689,9.1298,9.1396,623700.0
2013-04-22 15:40:00,9.34,9.35,9.33,9.33,385000.0,9.1298,9.1396,9.12,9.12,385000.0
2013-04-22 15:50:00,9.33,9.34,9.29,9.33,985100.0,9.12,9.1298,9.0809,9.12,985100.0
2013-04-23 09:30:00,9.4,9.42,9.35,9.41,807000.0,9.1884,9.208,9.1396,9.1982,807000.0
2013-04-23 09:40:00,9.41,9.44,9.38,9.42,668000.0,9.1982,9.2275,9.1689,9.208,668000.0
2013-04-23 09:50:00,9.43,9.45,9.42,9.43,563800.0,9.2178,9.2373,9.208,9.2178,563800.0
2013-04-23 10:00:00,9.43,9.44,9.35,9.37,1065700.0,9.2178,9.2275,9.1396,9.1591,1065700.0
2013-04-23 10:10:00,9.37,9.42,9.36,9.4,718700.0,9.1591,9.208,9.1493,9.1884,718700.0
2013-04-23 10:20:00,9.39,9.41,9.38,9.4,387900.0,9.1787,9.1982,9.1689,9.1884,387900.0
2013-04-23 10:30:00,9.39,9.42,9.39,9.4,587200.0,9.1787,9.208,9.1787,9.1884,587200.0
2013-04-23 10:40:00,9.4,9.42,9.38,9.41,581900.0,9.1884,9.208,9.1689,9.1982,581900.0
2013-04-23 10:50:00,9.41,9.42,9.38,9.39,340500.0,9.1982,9.208,9.1689,9.1787,340500.0
2013-04-23 11:00:00,9.38,9.45,9.38,9.44,935800.0,9.1689,9.2373,9.1689,9.2275,935800.0
2013-04-23 11:10:00,9.44,9.45,9.41,9.44,464900.0,9.2275,9.2373,9.1982,9.2275,464900.0
2013-04-23 11:20:00,9.44,9.46,9.43,9.46,512000.0,9.2275,9.2471,9.2178,9.2471,512000.0
2013-04-23 11:30:00,9.46,9.49,9.46,9.48,640300.0,9.2471,9.2764,9.2471,9.2666,640300.0
2013-04-23 11:40:00,9.48,9.48,9.44,9.46,1595400.0,9.2666,9.2666,9.2275,9.2471,1595400.0
2013-04-23 11:50:00,9.46,9.47,9.44,9.45,402300.0,9.2471,9.2569,9.2275,9.2373,402300.0
2013-04-23 12:00:00,9.46,9.46,9.41,9.42,656300.0,9.2471,9.2471,9.1982,9.208,656300.0
2013-04-23 12:10:00,9.42,9.43,9.41,9.43,196100.0,9.208,9.2178,9.1982,9.2178,196100.0
2013-04-23 12:20:00,9.43,9.44,9.41,9.42,329000.0,9.2178,9.2275,9.1982,9.208,329000.0
2013-04-23 12:30:00,9.42,9.43,9.42,9.43,171200.0,9.208,9.2178,9.208,9.2178,171200.0
2013-04-23 12:40:00,9.42,9.43,9.42,9.43,158800.0,9.208,9.2178,9.208,9.2178,158800.0
2013-04-23 12:50:00,9.43,9.43,9.42,9.43,106200.0,9.2178,9.2178,9.208,9.2178,106200.0
2013-04-23 13:00:00,9.43,9.43,9.29,9.3,1747700.0,9.2178,9.2178,9.0809,9.0907,1747700.0
2013-04-23 13:10:00,9.29,9.44,9.27,9.43,1098600.0,9.0809,9.2275,9.0614,9.2178,1098600.0
2013-04-23 13:20:00,9.43,9.44,9.35,9.35,404200.0,9.2178,9.2275,9.1396,9.1396,404200.0
2013-04-23 13:30:00,9.35,9.39,9.35,9.38,390700.0,9.1396,9.1787,9.1396,9.1689,390700.0
2013-04-23 13:40:00,9.39,9.41,9.38,9.41,206600.0,9.1787,9.1982,9.1689,9.1982,206600.0
2013-04-23 13:50:00,9.41,9.41,9.39,9.39,241500.0,9.1982,9.1982,9.1787,9.1787,241500.0
2013-04-23 14:00:00,9.4,9.41,9.39,9.4,179400.0,9.1884,9.1982,9.1787,9.1884,179400.0
2013-04-23 14:10:00,9.41,9.41,9.37,9.38,416000.0,9.1982,9.1982,9.1591,9.1689,416000.0
2013-04-23 14:20:00,9.38,9.39,9.36,9.36,240900.0,9.1689,9.1787,9.1493,9.1493,240900.0
2013-04-23 14:30:00,9.37,9.38,9.33,9.38,512900.0,9.1591,9.1689,9.12,9.1689,512900.0
2013-04-23 14:40:00,9.38,9.39,9.37,9.38,198200.0,9.1689,9.1787,9.1591,9.1689,198200.0
2013-04-23 14:50:00,9.38,9.42,9.38,9.41,597100.0,9.1689,9.208,9.1689,9.1982,597100.0
2013-04-23 15:00:00,9.42,9.44,9.41,9.42,617400.0,9.208,9.2275,9.1982,9.208,617400.0
2013-04-23 15:10:00,9.42,9.44,9.4,9.41,834900.0,9.208,9.2275,9.1884,9.1982,834900.0
2013-04-23 15:20:00,9.4,9.42,9.39,9.4,616100.0,9.1884,9.208,9.1787,9.1884,616100.0
2013-04-23 15:30:00,9.4,9.42,9.4,9.4,448000.0,9.1884,9.208,9.1884,9.1884,448000.0
2013-04-23 15:40:00,9.41,9.41,9.39,9.39,401400.0,9.1982,9.1982,9.1787,9.1787,401400.0
2013-04-23 15:50:00,9.4,9.44,9.39,9.41,1806900.0,9.1884,9.2275,9.1787,9.1982,1806900.0
2013-04-24 09:30:00,9.4,9.5,9.33,9.49,1794100.0,9.1884,9.2862,9.12,9.2764,1794100.0
2013-04-24 09:40:00,9.49,9.5,9.43,9.47,762900.0,9.2764,9.2862,9.2178,9.2569,762900.0
2013-04-24 09:50:00,9.47,9.5,9.44,9.46,552700.0,9.2569,9.2862,9.2275,9.2471,552700.0
2013-04-24 10:00:00,9.46,9.49,9.4,9.4,782000.0,9.2471,9.2764,9.1884,9.1884,782000.0
2013-04-24 10:10:00,9.41,9.45,9.38,9.42,969400.0,9.1982,9.2373,9.1689,9.208,969400.0
2013-04-24 10:20:00,9.43,9.45,9.36,9.4,940500.0,9.2178,9.2373,9.1493,9.1884,940500.0
2013-04-24 10:30:00,9.41,9.43,9.38,9.4,537700.0,9.1982,9.2178,9.1689,9.1884,537700.0
2013-04-24 10:40:00,9.4,9.42,9.38,9.4,502500.0,9.1884,9.208,9.1689,9.1884,502500.0
2013-04-24 10:50:00,9.41,9.44,9.4,9.43,510800.0,9.1982,9.2275,9.1884,9.2178,510800.0
2013-04-24 11:00:00,9.43,9.44,9.38,9.38,368400.0,9.2178,9.2275,9.1689,9.1689,368400.0
2013-04-24 11:10:00,9.38,9.39,9.36,9.38,376400.0,9.1689,9.1787,9.1493,9.1689,376400.0
2013-04-24 11:20:00,9.38,9.39,9.36,9.37,287000.0,9.1689,9.1787,9.1493,9.1591,287000.0
2013-04-24 11:30:00,9.37,9.4,9.32,9.33,1027900.0,9.1591,9.1884,9.1102,9.12,1027900.0
2013-04-24 11:40:00,9.33,9.35,9.31,9.34,746300.0,9.12,9.1396,9.1005,9.1298,746300.0
2013-04-24 11:50:00,9.35,9.36,9.33,9.36,263700.0,9.1396,9.1493,9.12,9.1493,263700.0
2013-04-24 12:00:00,9.36,9.37,9.34,9.35,261800.0,9.1493,9.1591,9.1298,9.1396,261800.0
2013-04-24 12:10:00,9.34,9.35,9.32,9.33,248100.0,9.1298,9.1396,9.1102,9.12,248100.0
2013-04-24 12:20:00,9.33,9.35,9.32,9.32,244700.0,9.12,9.1396,9.1102,9.1102,244700.0
2013-04-24 12:30:00,9.32,9.35,9.31,9.32,478900.0,9.1102,9.1396,9.1005,9.1102,478900.0
2013-04-24 12:40:00,9.32,9.33,9.31,9.33,113900.0,9.1102,9.12,9.1005,9.12,113900.0
2013-04-24 12:50:00,9.33,9.34,9.32,9.34,144200.0,9.12,9.1298,9.1102,9.1298,144200.0
2013-04-24 13:00:00,9.34,9.37,9.33,9.37,209400.0,9.1298,9.1591,9.12,9.1591,209400.0
2013-04-24 13:10:00,9.37,9.38,9.34,9.34,262600.0,9.1591,9.1689,9.1298,9.1298,262600.0
2013-04-24 13:20:00,9.35,9.35,9.33,9.33,142900.0,9.1396,9.1396,9.12,9.12,142900.0
2013-04-24 13:30:00,9.33,9.35,9.33,9.35,298000.0,9.12,9.1396,9.12,9.1396,298000.0
2013-04-24 13:40:00,9.35,9.37,9.34,9.36,226700.0,9.1396,9.1591,9.1298,9.1493,226700.0
2013-04-24 13:50:00,9.37,9.38,9.36,9.38,165300.0,9.1591,9.1689,9.1493,9.1689,165300.0
2013-04-24 14:00:00,9.38,9.42,9.36,9.4,599000.0,9.1689,9.208,9.1493,9.1884,599000.0
2013-04-24 14:10:00,9.4,9.44,9.39,9.43,760900.0,9.1884,9.2275,9.1787,9.2178,760900.0
2013-04-24 14:20:00,9.44,9.47,9.43,9.45,654400.0,9.2275,9.2569,9.2178,9.2373,654400.0
2013-04-24 14:30:00,9.45,9.46,9.43,9.45,404000.0,9.2373,9.2471,9.2178,9.2373,404000.0
2013-04-24 14:40:00,9.45,9.46,9.42,9.44,281800.0,9.2373,9.2471,9.208,9.2275,281800.0
2013-04-24 14:50:00,9.44,9.44,9.42,9.44,369900.0,9.2275,9.2275,9.208,9.2275,369900.0
2013-04-24 15:00:00,9.43,9.44,9.4,9.41,258000.0,9.2178,9.2275,9.1884,9.1982,258000.0
2013-04-24 15:10:00,9.42,9.42,9.38,9.39,359900.0,9.208,9.208,9.1689,9.1787,359900.0
2013-04-24 15:20:00,9.39,9.41,9.38,9.4,417500.0,9.1787,9.1982,9.1689,9.1884,417500.0
2013-04-24 15:30:00,9.4,9.42,9.39,9.41,361600.0,9.1884,9.208,9.1787,9.1982,361600.0
2013-04-24 15:40:00,9.41,9.44,9.4,9.44,888100.0,9.1982,9.2275,9.1884,9.2275,888100.0
2013-04-24 15:50:00,9.44,9.44,9.41,9.42,1622900.0,9.2275,9.2275,9.1982,9.208,1622900.0
2013-04-25 09:30:00,9.4,9.42,9.32,9.4,1126800.0,9.1884,9.208,9.1102,9.1884,1126800.0
2013-04-25 09:40:00,9.41,9.46,9.4,9.4,1372300.0,9.1982,9.2471,9.1884,9.1884,1372300.0
2013-04-25 09:50:00,9.4,9.45,9.4,9.44,1323100.0,9.1884,9.2373,9.1884,9.2275,1323100.0
2013-04-25 10:00:00,9.44,9.47,9.43,9.46,1765400.0,9.2275,9.2569,9.2178,9.2471,1765400.0
2013-04-25 10:10:00,9.46,9.51,9.44,9.5,859800.0,9.2471,9.296,9.2275,9.2862,859800.0
2013-04-25 10:20:00,9.5,9.57,9.48,9.56,1033100.0,9.2862,9.3546,9.2666,9.3448,1033100.0
2013-04-25 10:30:00,9.56,9.57,9.52,9.54,540300.0,9.3448,9.3546,9.3057,9.3253,540300.0
2013-04-25 10:40:00,9.55,9.55,9.51,9.53,415000.0,9.3351,9.3351,9.296,9.3155,415000.0
2013-04-25 10:50:00,9.52,9.55,9.52,9.54,459700.0,9.3057,9.3351,9.3057,9.3253,459700.0
2013-04-25 11:00:00,9.53,9.54,9.53,9.54,281800.0,9.3155,9.3253,9.3155,9.3253,281800.0
2013-04-25 11:10:00,9.53,9.57,9.53,9.57,311700.0,9.3155,9.3546,9.3155,9.3546,311700.0
2013-04-25 11:20:00,9.57,9.58,9.55,9.58,545800.0,9.3546,9.3644,9.3351,9.3644,545800.0
2013-04-25 11:30:00,9.58,9.64,9.58,9.63,1032300.0,9.3644,9.423,9.3644,9.4133,1032300.0
2013-04-25 11:40:00,9.62,9.63,9.52,9.52,1213400.0,9.4035,9.4133,9.3057,9.3057,1213400.0
2013-04-25 11:50:00,9.52,9.54,9.5,9.54,381400.0,9.3057,9.3253,9.2862,9.3253,381400.0
2013-04-25 12:00:00,9.54,9.55,9.51,9.51,183900.0,9.3253,9.3351,9.296,9.296,183900.0
2013-04-25 12:10:00,9.51,9.54,9.51,9.53,281100.0,9.296,9.3253,9.296,9.3155,281100.0
2013-04-25 12:20:00,9.53,9.54,9.52,9.52,104900.0,9.3155,9.3253,9.3057,9.3057,104900.0
2013-04-25 12:30:00,9.53,9.54,9.52,9.53,216200.0,9.3155,9.3253,9.3057,9.3155,216200.0
2013-04-25 12:40:00,9.53,9.56,9.52,9.56,251000.0,9.3155,9.3448,9.3057,9.3448,251000.0
2013-04-25 12:50:00,9.56,9.58,9.55,9.56,878000.0,9.3448,9.3644,9.3351,9.3448,878000.0
2013-04-25 13:00:00,9.55,9.57,9.52,9.53,552300.0,9.3351,9.3546,9.3057,9.3155,552300.0
2013-04-25 13:10:00,9.53,9.55,9.52,9.54,132100.0,9.3155,9.3351,9.3057,9.3253,132100.0
2013-04-25 13:20:00,9.54,9.57,9.53,9.57,337900.0,9.3253,9.3546,9.3155,9.3546,337900.0
2013-04-25 13:30:00,9.57,9.57,9.53,9.54,368800.0,9.3546,9.3546,9.3155,9.3253,368800.0
2013-04-25 13:40:00,9.55,9.56,9.54,9.55,191500.0,9.3351,9.3448,9.3253,9.3351,191500.0
2013-04-25 13:50:00,9.55,9.59,9.55,9.57,487200.0,9.3351,9.3742,9.3351,9.3546,487200.0
2013-04-25 14:00:00,9.57,9.6,9.56,9.59,382300.0,9.3546,9.3839,9.3448,9.3742,382300.0
2013-04-25 14:10:00,9.59,9.61,9.58,9.6,927400.0,9.3742,9.3937,9.3644,9.3839,927400.0
2013-04-25 14:20:00,9.6,9.61,9.59,9.6,392400.0,9.3839,9.3937,9.3742,9.3839,392400.0
2013-04-25 14:30:00,9.6,9.6,9.54,9.54,431000.0,9.3839,9.3839,9.3253,9.3253,431000.0
2013-04-25 14:40:00,9.54,9.57,9.53,9.55,519700.0,9.3253,9.3546,9.3155,9.3351,519700.0
2013-04-25 14:50:00,9.56,9.56,9.52,9.54,587600.0,9.3448,9.3448,9.3057,9.3253,587600.0
2013-04-25 15:00:00,9.54,9.55,9.52,9.52,976700.0,9.3253,9.3351,9.3057,9.3057,976700.0
2013-04-25 15:10:00,9.52,9.54,9.51,9.53,387300.0,9.3057,9.3253,9.296,9.3155,387300.0
2013-04-25 15:20:00,9.53,9.55,9.53,9.54,323600.0,9.3155,9.3351,9.3155,9.3253,323600.0
2013-04-25 15:30:00,9.54,9.56,9.5,9.55,1058600.0,9.3253,9.3448,9.2862,9.3351,1058600.0
2013-04-25 15:40:00,9.56,9.56,9.55,9.55,360900.0,9.3448,9.3448,9.3351,9.3351,360900.0
2013-04-25 15:50:00,9.55,9.56,9.5,9.53,1122900.0,9.3351,9.3448,9.2862,9.3155,1122900.0
2013-04-26 09:30:00,9.5,9.56,9.49,9.55,864700.0,9.2862,9.3448,9.2764,9.3351,864700.0
2013-04-26 09:40:00,9.55,9.66,9.55,9.63,891500.0,9.3351,9.4426,9.3351,9.4133,891500.0
2013-04-26 09:50:00,9.62,9.72,9.61,9.7,727300.0,9.4035,9.5012,9.3937,9.4817,727300.0
2013-04-26 10:00:00,9.7,9.73,9.65,9.66,1576400.0,9.4817,9.511,9.4328,9.4426,1576400.0
2013-04-26 10:10:00,9.66,9.69,9.58,9.59,1186100.0,9.4426,9.4719,9.3644,9.3742,1186100.0
2013-04-26 10:20:00,9.59,9.65,9.56,9.62,762000.0,9.3742,9.4328,9.3448,9.4035,762000.0
2013-04-26 10:30:00,9.63,9.63,9.59,9.61,419800.0,9.4133,9.4133,9.3742,9.3937,419800.0
2013-04-26 10:40:00,9.61,9.63,9.56,9.61,669800.0,9.3937,9.4133,9.3448,9.3937,669800.0
2013-04-26 10:50:00,9.6,9.61,9.55,9.58,353400.0,9.3839,9.3937,9.3351,9.3644,353400.0
2013-04-26 11:00:00,9.58,9.58,9.51,9.52,726200.0,9.3644,9.3644,9.296,9.3057,726200.0
2013-04-26 11:10:00,9.52,9.56,9.51,9.53,663300.0,9.3057,9.3448,9.296,9.3155,663300.0
2013-04-26 11:20:00,9.53,9.54,9.5,9.52,507400.0,9.3155,9.3253,9.2862,9.3057,507400.0
2013-04-26 11:30:00,9.52,9.53,9.51,9.53,307000.0,9.3057,9.3155,9.296,9.3155,307000.0
2013-04-26 11:40:00,9.53,9.53,9.51,9.52,153900.0,9.3155,9.3155,9.296,9.3057,153900.0
2013-04-26 11:50:00,9.52,9.52,9.51,9.52,131600.0,9.3057,9.3057,9.296,9.3057,131600.0
2013-04-26 12:00:00,9.52,9.52,9.49,9.5,300600.0,9.3057,9.3057,9.2764,9.2862,300600.0
2013-04-26 12:10:00,9.5,9.51,9.48,9.5,463400.0,9.2862,9.296,9.2666,9.2862,463400.0
2013-04-26 12:20:00,9.5,9.51,9.47,9.48,520900.0,9.2862,9.296,9.2569,9.2666,520900.0
2013-04-26 12:30:00,9.48,9.5,9.48,9.5,72300.0,9.2666,9.2862,9.2666,9.2862,72300.0
2013-04-26 12:40:00,9.5,9.52,9.49,9.51,230800.0,9.2862,9.3057,9.2764,9.296,230800.0
2013-04-26 12:50:00,9.51,9.52,9.5,9.51,128800.0,9.296,9.3057,9.2862,9.296,128800.0
2013-04-26 13:00:00,9.52,9.52,9.49,9.49,324100.0,9.3057,9.3057,9.2764,9.2764,324100.0
2013-04-26 13:10:00,9.49,9.5,9.49,9.5,89800.0,9.2764,9.2862,9.2764,9.2862,89800.0
2013-04-26 13:20:00,9.5,9.51,9.49,9.49,363700.0,9.2862,9.296,9.2764,9.2764,363700.0
2013-04-26 13:30:00,9.49,9.51,9.49,9.5,1121200.0,9.2764,9.296,9.2764,9.2862,1121200.0
2013-04-26 13:40:00,9.5,9.51,9.49,9.49,375600.0,9.2862,9.296,9.2764,9.2764,375600.0
2013-04-26 13:50:00,9.5,9.51,9.49,9.5,286300.0,9.2862,9.296,9.2764,9.2862,286300.0
2013-04-26 14:00:00,9.5,9.51,9.49,9.49,285700.0,9.2862,9.296,9.2764,9.2764,285700.0
2013-04-26 14:10:00,9.5,9.5,9.49,9.49,42000.0,9.2862,9.2862,9.2764,9.2764,42000.0
2013-04-26 14:20:00,9.5,9.5,9.49,9.5,77300.0,9.2862,9.2862,9.2764,9.2862,77300.0
2013-04-26 14:30:00,9.5,9.5,9.49,9.5,110500.0,9.2862,9.2862,9.2764,9.2862,110500.0
2013-04-26 14:40:00,9.5,9.5,9.49,9.5,123300.0,9.2862,9.2862,9.2764,9.2862,123300.0
2013-04-26 14:50:00,9.5,9.5,9.48,9.49,400000.0,9.2862,9.2862,9.2666,9.2764,400000.0
2013-04-26 15:00:00,9.48,9.49,9.48,9.48,199100.0,9.2666,9.2764,9.2666,9.2666,199100.0
2013-04-26 15:10:00,9.48,9.49,9.46,9.46,335300.0,9.2666,9.2764,9.2471,9.2471,335300.0
2013-04-26 15:20:00,9.46,9.48,9.46,9.48,306900.0,9.2471,9.2666,9.2471,9.2666,306900.0
2013-04-26 15:30:00,9.47,9.48,9.47,9.47,307800.0,9.2569,9.2666,9.2569,9.2569,307800.0
2013-04-26 15:40:00,9.47,9.48,9.46,9.46,393000.0,9.2569,9.2666,9.2471,9.2471,393000.0
2013-04-26 15:50:00,9.46,9.46,9.41,9.44,2043300.0,9.2471,9.2471,9.1982,9.2275,2043300.0
2013-04-29 09:30:00,9.48,9.5,9.41,9.45,614900.0,9.2666,9.2862,9.1982,9.2373,614900.0
2013-04-29 09:40:00,9.45,9.46,9.42,9.45,177100.0,9.2373,9.2471,9.208,9.2373,177100.0
2013-04-29 09:50:00,9.45,9.46,9.44,9.44,294700.0,9.2373,9.2471,9.2275,9.2275,294700.0
2013-04-29 10:00:00,9.45,9.49,9.44,9.45,491100.0,9.2373,9.2764,9.2275,9.2373,491100.0
2013-04-29 10:10:00,9.45,9.46,9.4,9.44,1402200.0,9.2373,9.2471,9.1884,9.2275,1402200.0
2013-04-29 10:20:00,9.44,9.47,9.44,9.45,491600.0,9.2275,9.2569,9.2275,9.2373,491600.0
2013-04-29 10:30:00,9.46,9.46,9.43,9.46,301200.0,9.2471,9.2471,9.2178,9.2471,301200.0
2013-04-29 10:40:00,9.46,9.46,9.44,9.45,800700.0,9.2471,9.2471,9.2275,9.2373,800700.0
2013-04-29 10:50:00,9.45,9.45,9.43,9.43,127900.0,9.2373,9.2373,9.2178,9.2178,127900.0
2013-04-29 11:00:00,9.44,9.44,9.41,9.41,221300.0,9.2275,9.2275,9.1982,9.1982,221300.0
2013-04-29 11:10:00,9.41,9.42,9.4,9.41,209100.0,9.1982,9.208,9.1884,9.1982,209100.0
2013-04-29 11:20:00,9.41,9.41,9.4,9.4,90100.0,9.1982,9.1982,9.1884,9.1884,90100.0
2013-04-29 11:30:00,9.41,9.41,9.4,9.4,114300.0,9.1982,9.1982,9.1884,9.1884,114300.0
2013-04-29 11:40:00,9.41,9.41,9.37,9.38,360200.0,9.1982,9.1982,9.1591,9.1689,360200.0
2013-04-29 11:50:00,9.37,9.43,9.36,9.42,1343900.0,9.1591,9.2178,9.1493,9.208,1343900.0
2013-04-29 12:00:00,9.43,9.43,9.42,9.43,196000.0,9.2178,9.2178,9.208,9.2178,196000.0
2013-04-29 12:10:00,9.43,9.44,9.42,9.43,129900.0,9.2178,9.2275,9.208,9.2178,129900.0
2013-04-29 12:20:00,9.43,9.46,9.43,9.45,325600.0,9.2178,9.2471,9.2178,9.2373,325600.0
2013-04-29 12:30:00,9.44,9.45,9.43,9.44,133700.0,9.2275,9.2373,9.2178,9.2275,133700.0
2013-04-29 12:40:00,9.43,9.45,9.42,9.43,1051400.0,9.2178,9.2373,9.208,9.2178,1051400.0
2013-04-29 12:50:00,9.44,9.44,9.41,9.41,152100.0,9.2275,9.2275,9.1982,9.1982,152100.0
2013-04-29 13:00:00,9.42,9.42,9.4,9.41,171700.0,9.208,9.208,9.1884,9.1982,171700.0
2013-04-29 13:10:00,9.4,9.41,9.4,9.4,82300.0,9.1884,9.1982,9.1884,9.1884,82300.0
2013-04-29 13:20:00,9.41,9.41,9.39,9.39,559300.0,9.1982,9.1982,9.1787,9.1787,559300.0
2013-04-29 13:30:00,9.39,9.4,9.38,9.38,235900.0,9.1787,9.1884,9.1689,9.1689,235900.0
2013-04-29 13:40:00,9.38,9.38,9.36,9.38,449300.0,9.1689,9.1689,9.1493,9.1689,449300.0
2013-04-29 13:50:00,9.38,9.38,9.37,9.38,134900.0,9.1689,9.1689,9.1591,9.1689,134900.0
2013-04-29 14:00:00,9.38,9.39,9.38,9.38,333500.0,9.1689,9.1787,9.1689,9.1689,333500.0
2013-04-29 14:10:00,9.38,9.39,9.37,9.38,200400.0,9.1689,9.1787,9.1591,9.1689,200400.0
2013-04-29 14:20:00,9.38,9.39,9.37,9.38,158600.0,9.1689,9.1787,9.1591,9.1689,158600.0
2013-04-29 14:30:00,9.38,9.4,9.38,9.39,284600.0,9.1689,9.1884,9.1689,9.1787,284600.0
2013-04-29 14:40:00,9.4,9.4,9.39,9.39,71000.0,9.1884,9.1884,9.1787,9.1787,71000.0
2013-04-29 14:50:00,9.4,9.4,9.39,9.4,84100.0,9.1884,9.1884,9.1787,9.1884,84100.0
2013-04-29 15:00:00,9.4,9.41,9.37,9.37,518100.0,9.1884,9.1982,9.1591,9.1591,518100.0
2013-04-29 15:10:00,9.37,9.38,9.37,9.37,200300.0,9.1591,9.1689,9.1591,9.1591,200300.0
2013-04-29 15:20:00,9.38,9.39,9.37,9.38,585600.0,9.1689,9.1787,9.1591,9.1689,585600.0
2013-04-29 15:30:00,9.38,9.39,9.38,9.38,229600.0,9.1689,9.1787,9.1689,9.1689,229600.0
2013-04-29 15:40:00,9.38,9.39,9.37,9.38,389600.0,9.1689,9.1787,9.1591,9.1689,389600.0
2013-04-29 15:50:00,9.37,9.38,9.34,9.35,1482500.0,9.1591,9.1689,9.1298,9.1396,1482500.0
2013-04-30 09:30:00,9.41,9.46,9.4,9.44,817100.0,9.1982,9.2471,9.1884,9.2275,817100.0
2013-04-30 09:40:00,9.44,9.44,9.36,9.41,562100.0,9.2275,9.2275,9.1493,9.1982,562100.0
2013-04-30 09:50:00,9.41,9.41,9.29,9.3,1402500.0,9.1982,9.1982,9.0809,9.0907,1402500.0
2013-04-30 10:00:00,9.31,9.33,9.26,9.28,1063100.0,9.1005,9.12,9.0516,9.0711,1063100.0
2013-04-30 10:10:00,9.28,9.3,9.25,9.29,671200.0,9.0711,9.0907,9.0418,9.0809,671200.0
2013-04-30 10:20:00,9.3,9.3,9.22,9.24,540000.0,9.0907,9.0907,9.0125,9.032,540000.0
2013-04-30 10:30:00,9.24,9.26,9.22,9.26,399700.0,9.032,9.0516,9.0125,9.0516,399700.0
2013-04-30 10:40:00,9.26,9.27,9.26,9.27,598300.0,9.0516,9.0614,9.0516,9.0614,598300.0
2013-04-30 10:50:00,9.27,9.27,9.25,9.25,255200.0,9.0614,9.0614,9.0418,9.0418,255200.0
2013-04-30 11:00:00,9.26,9.27,9.25,9.27,182100.0,9.0516,9.0614,9.0418,9.0614,182100.0
2013-04-30 11:10:00,9.26,9.27,9.25,9.25,319100.0,9.0516,9.0614,9.0418,9.0418,319100.0
2013-04-30 11:20:00,9.26,9.26,9.22,9.22,1260600.0,9.0516,9.0516,9.0125,9.0125,1260600.0
2013-04-30 11:30:00,9.23,9.24,9.19,9.22,1091400.0,9.0223,9.032,8.9832,9.0125,1091400.0
2013-04-30 11:40:00,9.23,9.25,9.22,9.25,307900.0,9.0223,9.0418,9.0125,9.0418,307900.0
2013-04-30 11:50:00,9.25,9.29,9.24,9.29,408800.0,9.0418,9.0809,9.032,9.0809,408800.0
2013-04-30 12:00:00,9.29,9.33,9.28,9.3,1094700.0,9.0809,9.12,9.0711,9.0907,1094700.0
2013-04-30 12:10:00,9.3,9.32,9.3,9.31,234000.0,9.0907,9.1102,9.0907,9.1005,234000.0
2013-04-30 12:20:00,9.3,9.31,9.29,9.29,210900.0,9.0907,9.1005,9.0809,9.0809,210900.0
2013-04-30 12:30:00,9.3,9.32,9.28,9.31,499700.0,9.0907,9.1102,9.0711,9.1005,499700.0
2013-04-30 12:40:00,9.3,9.34,9.3,9.34,242100.0,9.0907,9.1298,9.0907,9.1298,242100.0
2013-04-30 12:50:00,9.34,9.36,9.33,9.35,840400.0,9.1298,9.1493,9.12,9.1396,840400.0
2013-04-30 13:00:00,9.35,9.37,9.33,9.34,169600.0,9.1396,9.1591,9.12,9.1298,169600.0
2013-04-30 13:10:00,9.34,9.34,9.3,9.32,322200.0,9.1298,9.1298,9.0907,9.1102,322200.0
2013-04-30 13:20:00,9.32,9.32,9.3,9.3,106600.0,9.1102,9.1102,9.0907,9.0907,106600.0
2013-04-30 13:30:00,9.3,9.33,9.3,9.32,209400.0,9.0907,9.12,9.0907,9.1102,209400.0
2013-04-30 13:40:00,9.31,9.32,9.31,9.32,65100.0,9.1005,9.1102,9.1005,9.1102,65100.0
2013-04-30 13:50:00,9.31,9.32,9.31,9.32,279800.0,9.1005,9.1102,9.1005,9.1102,279800.0
2013-04-30 14:00:00,9.32,9.32,9.27,9.29,374700.0,9.1102,9.1102,9.0614,9.0809,374700.0
2013-04-30 14:10:00,9.29,9.34,9.29,9.34,443500.0,9.0809,9.1298,9.0809,9.1298,443500.0
2013-04-30 14:20:00,9.34,9.37,9.32,9.37,403700.0,9.1298,9.1591,9.1102,9.1591,403700.0
2013-04-30 14:30:00,9.37,9.39,9.36,9.36,439400.0,9.1591,9.1787,9.1493,9.1493,439400.0
2013-04-30 14:40:00,9.37,9.38,9.36,9.38,165600.0,9.1591,9.1689,9.1493,9.1689,165600.0
2013-04-30 14:50:00,9.37,9.43,9.37,9.42,780500.0,9.1591,9.2178,9.1591,9.208,780500.0
2013-04-30 15:00:00,9.43,9.43,9.36,9.39,633600.0,9.2178,9.2178,9.1493,9.1787,633600.0
2013-04-30 15:10:00,9.38,9.4,9.37,9.38,297100.0,9.1689,9.1884,9.1591,9.1689,297100.0
2013-04-30 15:20:00,9.38,9.39,9.36,9.38,316800.0,9.1689,9.1787,9.1493,9.1689,316800.0
2013-04-30 15:30:00,9.38,9.39,9.35,9.37,464400.0,9.1689,9.1787,9.1396,9.1591,464400.0
2013-04-30 15:40:00,9.37,9.4,9.36,9.4,612200.0,9.1591,9.1884,9.1493,9.1884,612200.0
2013-04-30 15:50:00,9.4,9.44,9.4,9.42,1973800.0,9.1884,9.2275,9.1884,9.208,1973800.0
2013-05-01 09:30:00,9.43,9.47,9.35,9.43,563700.0,9.2178,9.2569,9.1396,9.2178,563700.0
2013-05-01 09:40:00,9.42,9.43,9.35,9.39,1623900.0,9.208,9.2178,9.1396,9.1787,1623900.0
2013-05-01 09:50:00,9.39,9.39,9.27,9.3,1392800.0,9.1787,9.1787,9.0614,9.0907,1392800.0
2013-05-01 10:00:00,9.3,9.33,9.21,9.24,1535800.0,9.0907,9.12,9.0027,9.032,1535800.0
2013-05-01 10:10:00,9.23,9.27,9.2,9.24,697100.0,9.0223,9.0614,8.9929,9.032,697100.0
2013-05-01 10:20:00,9.23,9.27,9.21,9.24,802100.0,9.0223,9.0614,9.0027,9.032,802100.0
2013-05-01 10:30:00,9.23,9.24,9.2,9.24,693900.0,9.0223,9.032,8.9929,9.032,693900.0
2013-05-01 10:40:00,9.23,9.28,9.23,9.27,641100.0,9.0223,9.0711,9.0223,9.0614,641100.0
2013-05-01 10:50:00,9.27,9.32,9.27,9.31,506800.0,9.0614,9.1102,9.0614,9.1005,506800.0
2013-05-01 11:00:00,9.32,9.32,9.24,9.24,848000.0,9.1102,9.1102,9.032,9.032,848000.0
2013-05-01 11:10:00,9.24,9.25,9.23,9.23,347300.0,9.032,9.0418,9.0223,9.0223,347300.0
2013-05-01 11:20:00,9.23,9.24,9.22,9.23,279600.0,9.0223,9.032,9.0125,9.0223,279600.0
2013-05-01 11:30:00,9.22,9.25,9.22,9.23,240600.0,9.0125,9.0418,9.0125,9.0223,240600.0
2013-05-01 11:40:00,9.22,9.23,9.15,9.19,1682800.0,9.0125,9.0223,8.9441,8.9832,1682800.0
2013-05-01 11:50:00,9.19,9.25,9.19,9.25,439600.0,8.9832,9.0418,8.9832,9.0418,439600.0
2013-05-01 12:00:00,9.25,9.25,9.22,9.22,319000.0,9.0418,9.0418,9.0125,9.0125,319000.0
2013-05-01 12:10:00,9.22,9.23,9.21,9.22,274300.0,9.0125,9.0223,9.0027,9.0125,274300.0
2013-05-01 12:20:00,9.21,9.23,9.21,9.21,82700.0,9.0027,9.0223,9.0027,9.0027,82700.0
2013-05-01 12:30:00,9.22,9.22,9.19,9.2,333200.0,9.0125,9.0125,8.9832,8.9929,333200.0
2013-05-01 12:40:00,9.2,9.21,9.2,9.21,108800.0,8.9929,9.0027,8.9929,9.0027,108800.0
2013-05-01 12:50:00,9.21,9.21,9.15,9.16,1121800.0,9.0027,9.0027,8.9441,8.9538,1121800.0
2013-05-01 13:00:00,9.15,9.2,9.15,9.17,402100.0,8.9441,8.9929,8.9441,8.9636,402100.0
2013-05-01 13:10:00,9.17,9.18,9.17,9.18,119000.0,8.9636,8.9734,8.9636,8.9734,119000.0
2013-05-01 13:20:00,9.18,9.21,9.17,9.2,303000.0,8.9734,9.0027,8.9636,8.9929,303000.0
2013-05-01 13:30:00,9.19,9.2,9.17,9.19,246100.0,8.9832,8.9929,8.9636,8.9832,246100.0
2013-05-01 13:40:00,9.2,9.2,9.18,9.2,292600.0,8.9929,8.9929,8.9734,8.9929,292600.0
2013-05-01 13:50:00,9.2,9.21,9.17,9.21,225200.0,8.9929,9.0027,8.9636,9.0027,225200.0
2013-05-01 14:00:00,9.21,9.24,9.17,9.19,546000.0,9.0027,9.032,8.9636,8.9832,546000.0
2013-05-01 14:10:00,9.2,9.22,9.16,9.2,467000.0,8.9929,9.0125,8.9538,8.9929,467000.0
2013-05-01 14:20:00,9.2,9.23,9.18,9.19,450000.0,8.9929,9.0223,8.9734,8.9832,450000.0
2013-05-01 14:30:00,9.19,9.2,9.16,9.19,522400.0,8.9832,8.9929,8.9538,8.9832,522400.0
2013-05-01 14:40:00,9.19,9.2,9.17,9.19,374000.0,8.9832,8.9929,8.9636,8.9832,374000.0
2013-05-01 14:50:00,9.19,9.22,9.19,9.22,347000.0,8.9832,9.0125,8.9832,9.0125,347000.0
2013-05-01 15:00:00,9.22,9.23,9.2,9.21,440800.0,9.0125,9.0223,8.9929,9.0027,440800.0
2013-05-01 15:10:00,9.2,9.22,9.19,9.2,452500.0,8.9929,9.0125,8.9832,8.9929,452500.0
2013-05-01 15:20:00,9.2,9.21,9.18,9.19,648100.0,8.9929,9.0027,8.9734,8.9832,648100.0
2013-05-01 15:30:00,9.19,9.2,9.17,9.18,479800.0,8.9832,8.9929,8.9636,8.9734,479800.0
2013-05-01 15:40:00,9.17,9.19,9.17,9.17,722400.0,8.9636,8.9832,8.9636,8.9636,722400.0
2013-05-01 15:50:00,9.18,9.2,9.17,9.2,1871700.0,8.9734,8.9929,8.9636,8.9929,1871700.0
2013-05-02 09:30:00,9.1,9.22,9.08,9.2,2200900.0,8.8952,9.0125,8.8756,8.9929,2200900.0
2013-05-02 09:40:00,9.2,9.3,9.2,9.26,1513400.0,8.9929,9.0907,8.9929,9.0516,1513400.0
2013-05-02 09:50:00,9.26,9.27,9.18,9.19,739900.0,9.0516,9.0614,8.9734,8.9832,739900.0
2013-05-02 10:00:00,9.2,9.22,9.19,9.21,1147000.0,8.9929,9.0125,8.9832,9.0027,1147000.0
2013-05-02 10:10:00,9.22,9.25,9.21,9.24,386000.0,9.0125,9.0418,9.0027,9.032,386000.0
2013-05-02 10:20:00,9.24,9.24,9.12,9.13,606900.0,9.032,9.032,8.9147,8.9245,606900.0
2013-05-02 10:30:00,9.13,9.14,9.1,9.11,943300.0,8.9245,8.9343,8.8952,8.905,943300.0
2013-05-02 10:40:00,9.11,9.15,9.07,9.12,776200.0,8.905,8.9441,8.8659,8.9147,776200.0
2013-05-02 10:50:00,9.12,9.17,9.1,9.15,435100.0,8.9147,8.9636,8.8952,8.9441,435100.0
2013-05-02 11:00:00,9.14,9.16,9.13,9.13,161900.0,8.9343,8.9538,8.9245,8.9245,161900.0
2013-05-02 11:10:00,9.13,9.16,9.1,9.16,1030800.0,8.9245,8.9538,8.8952,8.9538,1030800.0
2013-05-02 11:20:00,9.16,9.16,9.12,9.14,599000.0,8.9538,8.9538,8.9147,8.9343,599000.0
2013-05-02 11:30:00,9.13,9.17,9.13,9.17,367900.0,8.9245,8.9636,8.9245,8.9636,367900.0
2013-05-02 11:40:00,9.17,9.17,9.13,9.14,713700.0,8.9636,8.9636,8.9245,8.9343,713700.0
2013-05-02 11:50:00,9.15,9.17,9.14,9.17,338000.0,8.9441,8.9636,8.9343,8.9636,338000.0
2013-05-02 12:00:00,9.17,9.18,9.14,9.16,418200.0,8.9636,8.9734,8.9343,8.9538,418200.0
2013-05-02 12:10:00,9.16,9.16,9.14,9.16,213600.0,8.9538,8.9538,8.9343,8.9538,213600.0
2013-05-02 12:20:00,9.16,9.17,9.15,9.17,89600.0,8.9538,8.9636,8.9441,8.9636,89600.0
2013-05-02 12:30:00,9.17,9.19,9.16,9.18,540900.0,8.9636,8.9832,8.9538,8.9734,540900.0
2013-05-02 12:40:00,9.18,9.19,9.16,9.19,507300.0,8.9734,8.9832,8.9538,8.9832,507300.0
2013-05-02 12:50:00,9.18,9.2,9.18,9.2,260200.0,8.9734,8.9929,8.9734,8.9929,260200.0
2013-05-02 13:00:00,9.2,9.23,9.19,9.22,510400.0,8.9929,9.0223,8.9832,9.0125,510400.0
2013-05-02 13:10:00,9.21,9.24,9.21,9.22,348800.0,9.0027,9.032,9.0027,9.0125,348800.0
2013-05-02 13:20:00,9.23,9.28,9.22,9.27,513600.0,9.0223,9.0711,9.0125,9.0614,513600.0
2013-05-02 13:30:00,9.28,9.29,9.25,9.29,816600.0,9.0711,9.0809,9.0418,9.0809,816600.0
2013-05-02 13:40:00,9.29,9.32,9.28,9.31,712700.0,9.0809,9.1102,9.0711,9.1005,712700.0
2013-05-02 13:50:00,9.31,9.31,9.3,9.3,345100.0,9.1005,9.1005,9.0907,9.0907,345100.0
2013-05-02 14:00:00,9.3,9.31,9.29,9.3,898000.0,9.0907,9.1005,9.0809,9.0907,898000.0
2013-05-02 14:10:00,9.3,9.33,9.3,9.32,891900.0,9.0907,9.12,9.0907,9.1102,891900.0
2013-05-02 14:20:00,9.32,9.33,9.3,9.33,380900.0,9.1102,9.12,9.0907,9.12,380900.0
2013-05-02 14:30:00,9.33,9.36,9.33,9.36,606700.0,9.12,9.1493,9.12,9.1493,606700.0
2013-05-02 14:40:00,9.36,9.36,9.32,9.33,475300.0,9.1493,9.1493,9.1102,9.12,475300.0
2013-05-02 14:50:00,9.32,9.33,9.31,9.33,406500.0,9.1102,9.12,9.1005,9.12,406500.0
2013-05-02 15:00:00,9.33,9.34,9.31,9.33,466800.0,9.12,9.1298,9.1005,9.12,466800.0
2013-05-02 15:10:00,9.32,9.33,9.32,9.32,187300.0,9.1102,9.12,9.1102,9.1102,187300.0
2013-05-02 15:20:00,9.32,9.34,9.31,9.33,296900.0,9.1102,9.1298,9.1005,9.12,296900.0
2013-05-02 15:30:00,9.33,9.34,9.31,9.33,1023300.0,9.12,9.1298,9.1005,9.12,1023300.0
2013-05-02 15:40:00,9.33,9.33,9.32,9.33,250700.0,9.12,9.12,9.1102,9.12,250700.0
2013-05-02 15:50:00,9.33,9.33,9.29,9.31,1042800.0,9.12,9.12,9.0809,9.1005,1042800.0
2013-05-03 09:30:00,9.45,9.62,9.43,9.6,2094300.0,9.2373,9.4035,9.2178,9.3839,2094300.0
2013-05-03 09:40:00,9.6,9.63,9.57,9.6,838600.0,9.3839,9.4133,9.3546,9.3839,838600.0
2013-05-03 09:50:00,9.61,9.66,9.58,9.59,992400.0,9.3937,9.4426,9.3644,9.3742,992400.0
2013-05-03 10:00:00,9.59,9.59,9.54,9.57,862900.0,9.3742,9.3742,9.3253,9.3546,862900.0
2013-05-03 10:10:00,9.58,9.59,9.54,9.55,829900.0,9.3644,9.3742,9.3253,9.3351,829900.0
2013-05-03 10:20:00,9.54,9.62,9.54,9.61,825800.0,9.3253,9.4035,9.3253,9.3937,825800.0
2013-05-03 10:30:00,9.61,9.65,9.6,9.65,1161200.0,9.3937,9.4328,9.3839,9.4328,1161200.0
2013-05-03 10:40:00,9.65,9.7,9.64,9.67,1023300.0,9.4328,9.4817,9.423,9.4524,1023300.0
2013-05-03 10:50:00,9.66,9.69,9.66,9.68,430400.0,9.4426,9.4719,9.4426,9.4621,430400.0
2013-05-03 11:00:00,9.67,9.68,9.63,9.67,562200.0,9.4524,9.4621,9.4133,9.4524,562200.0
2013-05-03 11:10:00,9.67,9.68,9.65,9.67,430100.0,9.4524,9.4621,9.4328,9.4524,430100.0
2013-05-03 11:20:00,9.67,9.68,9.64,9.66,460800.0,9.4524,9.4621,9.423,9.4426,460800.0
2013-05-03 11:30:00,9.66,9.69,9.65,9.68,664500.0,9.4426,9.4719,9.4328,9.4621,664500.0
2013-05-03 11:40:00,9.68,9.69,9.67,9.68,272100.0,9.4621,9.4719,9.4524,9.4621,272100.0
2013-05-03 11:50:00,9.69,9.69,9.64,9.64,643300.0,9.4719,9.4719,9.423,9.423,643300.0
2013-05-03 12:00:00,9.64,9.67,9.64,9.67,138200.0,9.423,9.4524,9.423,9.4524,138200.0
2013-05-03 12:10:00,9.67,9.68,9.66,9.68,248900.0,9.4524,9.4621,9.4426,9.4621,248900.0
2013-05-03 12:20:00,9.68,9.69,9.67,9.69,417800.0,9.4621,9.4719,9.4524,9.4719,417800.0
2013-05-03 12:30:00,9.68,9.69,9.67,9.68,110300.0,9.4621,9.4719,9.4524,9.4621,110300.0
2013-05-03 12:40:00,9.68,9.68,9.67,9.68,88700.0,9.4621,9.4621,9.4524,9.4621,88700.0
2013-05-03 12:50:00,9.68,9.68,9.66,9.67,181500.0,9.4621,9.4621,9.4426,9.4524,181500.0
2013-05-03 13:00:00,9.67,9.7,9.65,9.68,636000.0,9.4524,9.4817,9.4328,9.4621,636000.0
2013-05-03 13:10:00,9.68,9.69,9.66,9.66,310100.0,9.4621,9.4719,9.4426,9.4426,310100.0
2013-05-03 13:20:00,9.66,9.67,9.63,9.63,187900.0,9.4426,9.4524,9.4133,9.4133,187900.0
2013-05-03 13:30:00,9.63,9.67,9.63,9.67,317800.0,9.4133,9.4524,9.4133,9.4524,317800.0
2013-05-03 13:40:00,9.67,9.67,9.64,9.67,232100.0,9.4524,9.4524,9.423,9.4524,232100.0
2013-05-03 13:50:00,9.67,9.67,9.64,9.64,189000.0,9.4524,9.4524,9.423,9.423,189000.0
2013-05-03 14:00:00,9.64,9.65,9.62,9.63,364700.0,9.423,9.4328,9.4035,9.4133,364700.0
2013-05-03 14:10:00,9.62,9.63,9.58,9.61,532600.0,9.4035,9.4133,9.3644,9.3937,532600.0
2013-05-03 14:20:00,9.62,9.63,9.61,9.63,132700.0,9.4035,9.4133,9.3937,9.4133,132700.0
2013-05-03 14:30:00,9.63,9.65,9.62,9.64,388200.0,9.4133,9.4328,9.4035,9.423,388200.0
2013-05-03 14:40:00,9.64,9.65,9.63,9.65,236900.0,9.423,9.4328,9.4133,9.4328,236900.0
2013-05-03 14:50:00,9.64,9.65,9.64,9.65,166800.0,9.423,9.4328,9.423,9.4328,166800.0
2013-05-03 15:00:00,9.65,9.65,9.63,9.63,344300.0,9.4328,9.4328,9.4133,9.4133,344300.0
2013-05-03 15:10:00,9.64,9.64,9.6,9.62,609200.0,9.423,9.423,9.3839,9.4035,609200.0
2013-05-03 15:20:00,9.62,9.64,9.61,9.64,587200.0,9.4035,9.423,9.3937,9.423,587200.0
2013-05-03 15:30:00,9.64,9.65,9.63,9.64,420800.0,9.423,9.4328,9.4133,9.423,420800.0
2013-05-03 15:40:00,9.64,9.65,9.63,9.64,482600.0,9.423,9.4328,9.4133,9.423,482600.0
2013-05-03 15:50:00,9.64,9.64,9.62,9.64,1746300.0,9.423,9.423,9.4035,9.423,1746300.0
2013-05-06 09:30:00,9.73,9.8,9.7,9.75,1278700.0,9.511,9.5794,9.4817,9.5306,1278700.0
2013-05-06 09:40:00,9.76,9.8,9.75,9.79,933900.0,9.5403,9.5794,9.5306,9.5697,933900.0
2013-05-06 09:50:00,9.79,9.89,9.77,9.85,1624400.0,9.5697,9.6674,9.5501,9.6283,1624400.0
2013-05-06 10:00:00,9.85,9.87,9.82,9.83,720300.0,9.6283,9.6479,9.599,9.6088,720300.0
2013-05-06 10:10:00,9.83,9.91,9.83,9.9,1066400.0,9.6088,9.687,9.6088,9.6772,1066400.0
2013-05-06 10:20:00,9.89,9.94,9.84,9.86,1063000.0,9.6674,9.7163,9.6185,9.6381,1063000.0
2013-05-06 10:30:00,9.86,9.86,9.83,9.85,336900.0,9.6381,9.6381,9.6088,9.6283,336900.0
2013-05-06 10:40:00,9.84,9.85,9.81,9.82,448800.0,9.6185,9.6283,9.5892,9.599,448800.0
2013-05-06 10:50:00,9.83,9.83,9.76,9.77,544100.0,9.6088,9.6088,9.5403,9.5501,544100.0
2013-05-06 11:00:00,9.77,9.79,9.74,9.79,800500.0,9.5501,9.5697,9.5208,9.5697,800500.0
2013-05-06 11:10:00,9.79,9.85,9.79,9.85,577900.0,9.5697,9.6283,9.5697,9.6283,577900.0
2013-05-06 11:20:00,9.85,9.86,9.84,9.85,177600.0,9.6283,9.6381,9.6185,9.6283,177600.0
2013-05-06 11:30:00,9.86,9.86,9.8,9.82,1632200.0,9.6381,9.6381,9.5794,9.599,1632200.0
2013-05-06 11:40:00,9.82,9.83,9.8,9.82,471100.0,9.599,9.6088,9.5794,9.599,471100.0
2013-05-06 11:50:00,9.82,9.82,9.77,9.79,493100.0,9.599,9.599,9.5501,9.5697,493100.0
2013-05-06 12:00:00,9.79,9.81,9.78,9.81,255300.0,9.5697,9.5892,9.5599,9.5892,255300.0
2013-05-06 12:10:00,9.81,9.81,9.79,9.8,578600.0,9.5892,9.5892,9.5697,9.5794,578600.0
2013-05-06 12:20:00,9.79,9.8,9.76,9.77,200000.0,9.5697,9.5794,9.5403,9.5501,200000.0
2013-05-06 12:30:00,9.77,9.77,9.75,9.77,347700.0,9.5501,9.5501,9.5306,9.5501,347700.0
2013-05-06 12:40:00,9.77,9.8,9.76,9.79,289500.0,9.5501,9.5794,9.5403,9.5697,289500.0
2013-05-06 12:50:00,9.79,9.8,9.79,9.8,94000.0,9.5697,9.5794,9.5697,9.5794,94000.0
2013-05-06 13:00:00,9.8,9.8,9.78,9.8,137100.0,9.5794,9.5794,9.5599,9.5794,137100.0
2013-05-06 13:10:00,9.8,9.81,9.79,9.81,94400.0,9.5794,9.5892,9.5697,9.5892,94400.0
2013-05-06 13:20:00,9.8,9.81,9.79,9.79,220100.0,9.5794,9.5892,9.5697,9.5697,220100.0
2013-05-06 13:30:00,9.8,9.81,9.79,9.8,107300.0,9.5794,9.5892,9.5697,9.5794,107300.0
2013-05-06 13:40:00,9.8,9.81,9.8,9.8,145400.0,9.5794,9.5892,9.5794,9.5794,145400.0
2013-05-06 13:50:00,9.8,9.83,9.8,9.82,226500.0,9.5794,9.6088,9.5794,9.599,226500.0
2013-05-06 14:00:00,9.82,9.82,9.79,9.79,350000.0,9.599,9.599,9.5697,9.5697,350000.0
2013-05-06 14:10:00,9.8,9.81,9.76,9.8,647900.0,9.5794,9.5892,9.5403,9.5794,647900.0
2013-05-06 14:20:00,9.8,9.82,9.8,9.82,314800.0,9.5794,9.599,9.5794,9.599,314800.0
2013-05-06 14:30:00,9.82,9.82,9.79,9.8,424300.0,9.599,9.599,9.5697,9.5794,424300.0
2013-05-06 14:40:00,9.8,9.81,9.79,9.79,73000.0,9.5794,9.5892,9.5697,9.5697,73000.0
2013-05-06 14:50:00,9.8,9.81,9.79,9.79,187300.0,9.5794,9.5892,9.5697,9.5697,187300.0
2013-05-06 15:00:00,9.8,9.8,9.79,9.8,232300.0,9.5794,9.5794,9.5697,9.5794,232300.0
2013-05-06 15:10:00,9.79,9.8,9.79,9.8,67900.0,9.5697,9.5794,9.5697,9.5794,67900.0
2013-05-06 15:20:00,9.8,9.8,9.78,9.8,245300.0,9.5794,9.5794,9.5599,9.5794,245300.0
2013-05-06 15:30:00,9.8,9.8,9.76,9.76,525400.0,9.5794,9.5794,9.5403,9.5403,525400.0
2013-05-06 15:40:00,9.76,9.8,9.76,9.77,443700.0,9.5403,9.5794,9.5403,9.5501,443700.0
2013-05-06 15:50:00,9.77,9.78,9.74,9.76,1292600.0,9.5501,9.5599,9.5208,9.5403,1292600.0
2013-05-07 09:30:00,9.74,9.8,9.66,9.7,1343900.0,9.5208,9.5794,9.4426,9.4817,1343900.0
2013-05-07 09:40:00,9.69,9.77,9.69,9.77,869400.0,9.4719,9.5501,9.4719,9.5501,869400.0
2013-05-07 09:50:00,9.77,9.79,9.76,9.78,557500.0,9.5501,9.5697,9.5403,9.5599,557500.0
2013-05-07 10:00:00,9.78,9.79,9.71,9.72,500600.0,9.5599,9.5697,9.4915,9.5012,500600.0
2013-05-07 10:10:00,9.73,9.77,9.72,9.77,1286700.0,9.511,9.5501,9.5012,9.5501,1286700.0
2013-05-07 10:20:00,9.77,9.82,9.74,9.8,1244600.0,9.5501,9.599,9.5208,9.5794,1244600.0
2013-05-07 10:30:00,9.81,9.82,9.77,9.79,654600.0,9.5892,9.599,9.5501,9.5697,654600.0
2013-05-07 10:40:00,9.78,9.82,9.78,9.82,267100.0,9.5599,9.599,9.5599,9.599,267100.0
2013-05-07 10:50:00,9.82,9.84,9.75,9.76,1347600.0,9.599,9.6185,9.5306,9.5403,1347600.0
2013-05-07 11:00:00,9.76,9.81,9.75,9.79,522700.0,9.5403,9.5892,9.5306,9.5697,522700.0
2013-05-07 11:10:00,9.8,9.84,9.8,9.84,176700.0,9.5794,9.6185,9.5794,9.6185,176700.0
2013-05-07 11:20:00,9.84,9.89,9.83,9.88,1020600.0,9.6185,9.6674,9.6088,9.6576,1020600.0
2013-05-07 11:30:00,9.88,9.88,9.85,9.87,268100.0,9.6576,9.6576,9.6283,9.6479,268100.0
2013-05-07 11:40:00,9.87,9.87,9.84,9.87,494900.0,9.6479,9.6479,9.6185,9.6479,494900.0
2013-05-07 11:50:00,9.87,9.88,9.83,9.85,511200.0,9.6479,9.6576,9.6088,9.6283,511200.0
2013-05-07 12:00:00,9.85,9.87,9.84,9.86,304700.0,9.6283,9.6479,9.6185,9.6381,304700.0
2013-05-07 12:10:00,9.86,9.86,9.83,9.84,398400.0,9.6381,9.6381,9.6088,9.6185,398400.0
2013-05-07 12:20:00,9.83,9.85,9.82,9.83,312800.0,9.6088,9.6283,9.599,9.6088,312800.0
2013-05-07 12:30:00,9.83,9.88,9.81,9.88,453100.0,9.6088,9.6576,9.5892,9.6576,453100.0
2013-05-07 12:40:00,9.87,9.9,9.87,9.88,310800.0,9.6479,9.6772,9.6479,9.6576,310800.0
2013-05-07 12:50:00,9.88,9.9,9.88,9.9,107000.0,9.6576,9.6772,9.6576,9.6772,107000.0
2013-05-07 13:00:00,9.89,9.9,9.89,9.9,57800.0,9.6674,9.6772,9.6674,9.6772,57800.0
2013-05-07 13:10:00,9.9,9.91,9.89,9.91,172800.0,9.6772,9.687,9.6674,9.687,172800.0
2013-05-07 13:20:00,9.9,9.92,9.89,9.89,380000.0,9.6772,9.6967,9.6674,9.6674,380000.0
2013-05-07 13:30:00,9.9,9.9,9.87,9.87,239300.0,9.6772,9.6772,9.6479,9.6479,239300.0
2013-05-07 13:40:00,9.87,9.88,9.86,9.88,138000.0,9.6479,9.6576,9.6381,9.6576,138000.0
2013-05-07 13:50:00,9.88,9.89,9.87,9.89,113300.0,9.6576,9.6674,9.6479,9.6674,113300.0
2013-05-07 14:00:00,9.89,9.9,9.89,9.9,112500.0,9.6674,9.6772,9.6674,9.6772,112500.0
2013-05-07 14:10:00,9.9,9.9,9.89,9.9,111700.0,9.6772,9.6772,9.6674,9.6772,111700.0
2013-05-07 14:20:00,9.9,9.9,9.89,9.9,183300.0,9.6772,9.6772,9.6674,9.6772,183300.0
2013-05-07 14:30:00,9.9,9.9,9.88,9.88,556100.0,9.6772,9.6772,9.6576,9.6576,556100.0
2013-05-07 14:40:00,9.89,9.9,9.88,9.9,229500.0,9.6674,9.6772,9.6576,9.6772,229500.0
2013-05-07 14:50:00,9.9,9.92,9.89,9.91,518800.0,9.6772,9.6967,9.6674,9.687,518800.0
2013-05-07 15:00:00,9.91,9.92,9.9,9.92,404800.0,9.687,9.6967,9.6772,9.6967,404800.0
2013-05-07 15:10:00,9.92,9.92,9.91,9.92,329200.0,9.6967,9.6967,9.687,9.6967,329200.0
2013-05-07 15:20:00,9.92,9.95,9.91,9.94,1254100.0,9.6967,9.7261,9.687,9.7163,1254100.0
2013-05-07 15:30:00,9.94,9.96,9.93,9.96,828000.0,9.7163,9.7358,9.7065,9.7358,828000.0
2013-05-07 15:40:00,9.96,9.98,9.94,9.96,1361900.0,9.7358,9.7554,9.7163,9.7358,1361900.0
2013-05-07 15:50:00,9.96,9.98,9.95,9.98,2449900.0,9.7358,9.7554,9.7261,9.7554,2449900.0
2013-05-08 09:30:00,9.92,9.98,9.82,9.82,850500.0,9.6967,9.7554,9.599,9.599,850500.0
2013-05-08 09:40:00,9.82,9.96,9.82,9.92,673700.0,9.599,9.7358,9.599,9.6967,673700.0
2013-05-08 09:50:00,9.93,9.95,9.82,9.83,1251900.0,9.7065,9.7261,9.599,9.6088,1251900.0
2013-05-08 10:00:00,9.83,9.85,9.82,9.84,827900.0,9.6088,9.6283,9.599,9.6185,827900.0
2013-05-08 10:10:00,9.84,9.87,9.83,9.85,970000.0,9.6185,9.6479,9.6088,9.6283,970000.0
2013-05-08 10:20:00,9.85,9.87,9.83,9.86,772700.0,9.6283,9.6479,9.6088,9.6381,772700.0
2013-05-08 10:30:00,9.86,9.87,9.83,9.85,270100.0,9.6381,9.6479,9.6088,9.6283,270100.0
2013-05-08 10:40:00,9.85,9.86,9.84,9.86,313600.0,9.6283,9.6381,9.6185,9.6381,313600.0
2013-05-08 10:50:00,9.86,9.87,9.85,9.86,475500.0,9.6381,9.6479,9.6283,9.6381,475500.0
2013-05-08 11:00:00,9.86,9.88,9.86,9.88,364200.0,9.6381,9.6576,9.6381,9.6576,364200.0
2013-05-08 11:10:00,9.88,9.95,9.88,9.91,616300.0,9.6576,9.7261,9.6576,9.687,616300.0
2013-05-08 11:20:00,9.92,9.93,9.91,9.93,140600.0,9.6967,9.7065,9.687,9.7065,140600.0
2013-05-08 11:30:00,9.93,9.95,9.92,9.95,208800.0,9.7065,9.7261,9.6967,9.7261,208800.0
2013-05-08 11:40:00,9.95,9.98,9.94,9.98,1196500.0,9.7261,9.7554,9.7163,9.7554,1196500.0
2013-05-08 11:50:00,9.97,10.09,9.97,10.09,2566500.0,9.7456,9.8629,9.7456,9.8629,2566500.0
2013-05-08 12:00:00,10.08,10.09,10.05,10.06,929000.0,9.8531,9.8629,9.8238,9.8336,929000.0
2013-05-08 12:10:00,10.06,10.06,10.05,10.06,145400.0,9.8336,9.8336,9.8238,9.8336,145400.0
2013-05-08 12:20:00,10.06,10.08,10.06,10.07,347900.0,9.8336,9.8531,9.8336,9.8434,347900.0
2013-05-08 12:30:00,10.08,10.08,10.07,10.08,344100.0,9.8531,9.8531,9.8434,9.8531,344100.0
2013-05-08 12:40:00,10.08,10.15,10.07,10.11,1424400.0,9.8531,9.9215,9.8434,9.8824,1424400.0
2013-05-08 12:50:00,10.11,10.15,10.11,10.15,664300.0,9.8824,9.9215,9.8824,9.9215,664300.0
2013-05-08 13:00:00,10.14,10.19,10.12,10.16,1777200.0,9.9118,9.9606,9.8922,9.9313,1777200.0
2013-05-08 13:10:00,10.16,10.17,10.15,10.15,487200.0,9.9313,9.9411,9.9215,9.9215,487200.0
2013-05-08 13:20:00,10.15,10.18,10.13,10.13,449700.0,9.9215,9.9509,9.902,9.902,449700.0
2013-05-08 13:30:00,10.13,10.16,10.12,10.16,745600.0,9.902,9.9313,9.8922,9.9313,745600.0
2013-05-08 13:40:00,10.16,10.16,10.12,10.13,1441800.0,9.9313,9.9313,9.8922,9.902,1441800.0
2013-05-08 13:50:00,10.14,10.15,10.13,10.14,203400.0,9.9118,9.9215,9.902,9.9118,203400.0
2013-05-08 14:00:00,10.14,10.16,10.13,10.14,1202400.0,9.9118,9.9313,9.902,9.9118,1202400.0
2013-05-08 14:10:00,10.14,10.14,10.12,10.14,340300.0,9.9118,9.9118,9.8922,9.9118,340300.0
2013-05-08 14:20:00,10.14,10.15,10.13,10.15,359600.0,9.9118,9.9215,9.902,9.9215,359600.0
2013-05-08 14:30:00,10.14,10.17,10.13,10.17,1458000.0,9.9118,9.9411,9.902,9.9411,1458000.0
2013-05-08 14:40:00,10.17,10.19,10.14,10.16,970200.0,9.9411,9.9606,9.9118,9.9313,970200.0
2013-05-08 14:50:00,10.17,10.18,10.14,10.15,454600.0,9.9411,9.9509,9.9118,9.9215,454600.0
2013-05-08 15:00:00,10.15,10.18,10.14,10.17,428000.0,9.9215,9.9509,9.9118,9.9411,428000.0
2013-05-08 15:10:00,10.16,10.18,10.16,10.17,361800.0,9.9313,9.9509,9.9313,9.9411,361800.0
2013-05-08 15:20:00,10.17,10.2,10.16,10.2,910400.0,9.9411,9.9704,9.9313,9.9704,910400.0
2013-05-08 15:30:00,10.19,10.25,10.19,10.22,1952400.0,9.9606,10.0193,9.9606,9.99,1952400.0
2013-05-08 15:40:00,10.23,10.24,10.22,10.24,1184900.0,9.9997,10.0095,9.99,10.0095,1184900.0
2013-05-08 15:50:00,10.24,10.26,10.22,10.24,3421300.0,10.0095,10.0291,9.99,10.0095,3421300.0
2013-05-09 09:30:00,10.21,10.48,10.21,10.47,3046300.0,9.9802,10.2441,9.9802,10.2343,3046300.0
2013-05-09 09:40:00,10.48,10.6,10.47,10.6,2597800.0,10.2441,10.3614,10.2343,10.3614,2597800.0
2013-05-09 09:50:00,10.59,10.71,10.58,10.62,2453800.0,10.3516,10.4689,10.3419,10.381,2453800.0
2013-05-09 10:00:00,10.62,10.69,10.52,10.54,2320100.0,10.381,10.4494,10.2832,10.3028,2320100.0
2013-05-09 10:10:00,10.55,10.58,10.52,10.54,1514600.0,10.3125,10.3419,10.2832,10.3028,1514600.0
2013-05-09 10:20:00,10.55,10.63,10.53,10.61,1377600.0,10.3125,10.3907,10.293,10.3712,1377600.0
2013-05-09 10:30:00,10.6,10.62,10.55,10.58,863300.0,10.3614,10.381,10.3125,10.3419,863300.0
2013-05-09 10:40:00,10.58,10.59,10.56,10.57,420700.0,10.3419,10.3516,10.3223,10.3321,420700.0
2013-05-09 10:50:00,10.57,10.57,10.52,10.53,698100.0,10.3321,10.3321,10.2832,10.293,698100.0
2013-05-09 11:00:00,10.53,10.56,10.43,10.45,1042800.0,10.293,10.3223,10.1952,10.2148,1042800.0
2013-05-09 11:10:00,10.44,10.5,10.4,10.48,1063300.0,10.205,10.2637,10.1659,10.2441,1063300.0
2013-05-09 11:20:00,10.48,10.53,10.46,10.46,827100.0,10.2441,10.293,10.2246,10.2246,827100.0
2013-05-09 11:30:00,10.46,10.5,10.46,10.48,694700.0,10.2246,10.2637,10.2246,10.2441,694700.0
2013-05-09 11:40:00,10.48,10.58,10.48,10.55,2012400.0,10.2441,10.3419,10.2441,10.3125,2012400.0
2013-05-09 11:50:00,10.55,10.56,10.53,10.55,541400.0,10.3125,10.3223,10.293,10.3125,541400.0
2013-05-09 12:00:00,10.55,10.59,10.54,10.57,642300.0,10.3125,10.3516,10.3028,10.3321,642300.0
2013-05-09 12:10:00,10.57,10.61,10.56,10.59,636100.0,10.3321,10.3712,10.3223,10.3516,636100.0
2013-05-09 12:20:00,10.59,10.59,10.53,10.55,672000.0,10.3516,10.3516,10.293,10.3125,672000.0
2013-05-09 12:30:00,10.55,10.57,10.5,10.53,546700.0,10.3125,10.3321,10.2637,10.293,546700.0
2013-05-09 12:40:00,10.54,10.54,10.51,10.54,295900.0,10.3028,10.3028,10.2734,10.3028,295900.0
2013-05-09 12:50:00,10.54,10.58,10.54,10.58,302000.0,10.3028,10.3419,10.3028,10.3419,302000.0
2013-05-09 13:00:00,10.57,10.61,10.56,10.6,764700.0,10.3321,10.3712,10.3223,10.3614,764700.0
2013-05-09 13:10:00,10.6,10.63,10.59,10.63,318400.0,10.3614,10.3907,10.3516,10.3907,318400.0
2013-05-09 13:20:00,10.63,10.66,10.62,10.66,590800.0,10.3907,10.4201,10.381,10.4201,590800.0
2013-05-09 13:30:00,10.65,10.73,10.65,10.73,1276400.0,10.4103,10.4885,10.4103,10.4885,1276400.0
2013-05-09 13:40:00,10.73,10.74,10.7,10.72,695400.0,10.4885,10.4983,10.4592,10.4787,695400.0
2013-05-09 13:50:00,10.72,10.73,10.67,10.7,865500.0,10.4787,10.4885,10.4298,10.4592,865500.0
2013-05-09 14:00:00,10.7,10.7,10.65,10.66,400100.0,10.4592,10.4592,10.4103,10.4201,400100.0
2013-05-09 14:10:00,10.66,10.7,10.65,10.7,338700.0,10.4201,10.4592,10.4103,10.4592,338700.0
2013-05-09 14:20:00,10.7,10.72,10.67,10.71,718500.0,10.4592,10.4787,10.4298,10.4689,718500.0
2013-05-09 14:30:00,10.71,10.72,10.66,10.68,609500.0,10.4689,10.4787,10.4201,10.4396,609500.0
2013-05-09 14:40:00,10.67,10.68,10.64,10.65,666900.0,10.4298,10.4396,10.4005,10.4103,666900.0
2013-05-09 14:50:00,10.65,10.67,10.61,10.61,1138800.0,10.4103,10.4298,10.3712,10.3712,1138800.0
2013-05-09 15:00:00,10.62,10.67,10.58,10.65,802400.0,10.381,10.4298,10.3419,10.4103,802400.0
2013-05-09 15:10:00,10.65,10.68,10.64,10.68,597800.0,10.4103,10.4396,10.4005,10.4396,597800.0
2013-05-09 15:20:00,10.68,10.72,10.66,10.71,1151500.0,10.4396,10.4787,10.4201,10.4689,1151500.0
2013-05-09 15:30:00,10.71,10.74,10.7,10.73,2083200.0,10.4689,10.4983,10.4592,10.4885,2083200.0
2013-05-09 15:40:00,10.72,10.75,10.72,10.74,1838400.0,10.4787,10.508,10.4787,10.4983,1838400.0
2013-05-09 15:50:00,10.74,10.74,10.68,10.72,2698200.0,10.4983,10.4983,10.4396,10.4787,2698200.0
2013-05-10 09:30:00,10.6,10.8,10.6,10.71,3234900.0,10.3614,10.5569,10.3614,10.4689,3234900.0
2013-05-10 09:40:00,10.71,10.8,10.7,10.8,1211500.0,10.4689,10.5569,10.4592,10.5569,1211500.0
2013-05-10 09:50:00,10.8,10.87,10.79,10.86,1967500.0,10.5569,10.6253,10.5471,10.6156,1967500.0
2013-05-10 10:00:00,10.85,10.87,10.75,10.78,1794000.0,10.6058,10.6253,10.508,10.5374,1794000.0
2013-05-10 10:10:00,10.78,10.89,10.77,10.88,1411100.0,10.5374,10.6449,10.5276,10.6351,1411100.0
2013-05-10 10:20:00,10.88,10.9,10.85,10.87,1209200.0,10.6351,10.6547,10.6058,10.6253,1209200.0
2013-05-10 10:30:00,10.87,10.87,10.82,10.85,1617400.0,10.6253,10.6253,10.5765,10.6058,1617400.0
2013-05-10 10:40:00,10.86,10.89,10.8,10.82,1264800.0,10.6156,10.6449,10.5569,10.5765,1264800.0
2013-05-10 10:50:00,10.81,10.85,10.8,10.84,570300.0,10.5667,10.6058,10.5569,10.596,570300.0
2013-05-10 11:00:00,10.85,10.85,10.8,10.81,1183300.0,10.6058,10.6058,10.5569,10.5667,1183300.0
2013-05-10 11:10:00,10.81,10.84,10.77,10.79,1001200.0,10.5667,10.596,10.5276,10.5471,1001200.0
2013-05-10 11:20:00,10.79,10.84,10.74,10.83,997300.0,10.5471,10.596,10.4983,10.5862,997300.0
2013-05-10 11:30:00,10.84,10.87,10.83,10.84,802800.0,10.596,10.6253,10.5862,10.596,802800.0
2013-05-10 11:40:00,10.84,10.87,10.82,10.83,402600.0,10.596,10.6253,10.5765,10.5862,402600.0
2013-05-10 11:50:00,10.83,10.83,10.78,10.79,957900.0,10.5862,10.5862,10.5374,10.5471,957900.0
2013-05-10 12:00:00,10.79,10.8,10.77,10.77,880800.0,10.5471,10.5569,10.5276,10.5276,880800.0
2013-05-10 12:10:00,10.77,10.79,10.77,10.77,315900.0,10.5276,10.5471,10.5276,10.5276,315900.0
2013-05-10 12:20:00,10.77,10.78,10.76,10.76,281400.0,10.5276,10.5374,10.5178,10.5178,281400.0
2013-05-10 12:30:00,10.77,10.8,10.76,10.78,406500.0,10.5276,10.5569,10.5178,10.5374,406500.0
2013-05-10 12:40:00,10.78,10.8,10.77,10.77,303900.0,10.5374,10.5569,10.5276,10.5276,303900.0
2013-05-10 12:50:00,10.77,10.8,10.77,10.8,700300.0,10.5276,10.5569,10.5276,10.5569,700300.0
2013-05-10 13:00:00,10.8,10.8,10.78,10.8,927800.0,10.5569,10.5569,10.5374,10.5569,927800.0
2013-05-10 13:10:00,10.8,10.8,10.79,10.8,161200.0,10.5569,10.5569,10.5471,10.5569,161200.0
2013-05-10 13:20:00,10.8,10.83,10.79,10.83,407100.0,10.5569,10.5862,10.5471,10.5862,407100.0
2013-05-10 13:30:00,10.83,10.83,10.81,10.81,728900.0,10.5862,10.5862,10.5667,10.5667,728900.0
2013-05-10 13:40:00,10.82,10.83,10.81,10.83,248400.0,10.5765,10.5862,10.5667,10.5862,248400.0
2013-05-10 13:50:00,10.82,10.83,10.82,10.82,618000.0,10.5765,10.5862,10.5765,10.5765,618000.0
2013-05-10 14:00:00,10.82,10.83,10.81,10.83,240500.0,10.5765,10.5862,10.5667,10.5862,240500.0
2013-05-10 14:10:00,10.83,10.83,10.82,10.83,382100.0,10.5862,10.5862,10.5765,10.5862,382100.0
2013-05-10 14:20:00,10.83,10.83,10.82,10.83,314800.0,10.5862,10.5862,10.5765,10.5862,314800.0
2013-05-10 14:30:00,10.82,10.83,10.82,10.83,185100.0,10.5765,10.5862,10.5765,10.5862,185100.0
2013-05-10 14:40:00,10.83,10.83,10.82,10.83,114500.0,10.5862,10.5862,10.5765,10.5862,114500.0
2013-05-10 14:50:00,10.83,10.83,10.82,10.83,99200.0,10.5862,10.5862,10.5765,10.5862,99200.0
2013-05-10 15:00:00,10.82,10.83,10.82,10.83,241600.0,10.5765,10.5862,10.5765,10.5862,241600.0
2013-05-10 15:10:00,10.83,10.83,10.82,10.83,157600.0,10.5862,10.5862,10.5765,10.5862,157600.0
2013-05-10 15:20:00,10.83,10.83,10.82,10.83,564300.0,10.5862,10.5862,10.5765,10.5862,564300.0
2013-05-10 15:30:00,10.83,10.85,10.79,10.82,1075200.0,10.5862,10.6058,10.5471,10.5765,1075200.0
2013-05-10 15:40:00,10.82,10.84,10.81,10.84,660400.0,10.5765,10.596,10.5667,10.596,660400.0
2013-05-10 15:50:00,10.84,10.84,10.82,10.83,1624700.0,10.596,10.596,10.5765,10.5862,1624700.0
2013-05-13 09:30:00,10.75,10.78,10.68,10.76,829300.0,10.508,10.5374,10.4396,10.5178,829300.0
2013-05-13 09:40:00,10.77,10.81,10.76,10.8,660200.0,10.5276,10.5667,10.5178,10.5569,660200.0
2013-05-13 09:50:00,10.8,10.8,10.7,10.7,621000.0,10.5569,10.5569,10.4592,10.4592,621000.0
2013-05-13 10:00:00,10.7,10.71,10.61,10.66,1248300.0,10.4592,10.4689,10.3712,10.4201,1248300.0
2013-05-13 10:10:00,10.66,10.69,10.64,10.66,1290500.0,10.4201,10.4494,10.4005,10.4201,1290500.0
2013-05-13 10:20:00,10.65,10.66,10.6,10.65,630600.0,10.4103,10.4201,10.3614,10.4103,630600.0
2013-05-13 10:30:00,10.65,10.68,10.63,10.63,477000.0,10.4103,10.4396,10.3907,10.3907,477000.0
2013-05-13 10:40:00,10.63,10.66,10.61,10.65,407900.0,10.3907,10.4201,10.3712,10.4103,407900.0
2013-05-13 10:50:00,10.66,10.66,10.6,10.61,525300.0,10.4201,10.4201,10.3614,10.3712,525300.0
2013-05-13 11:00:00,10.61,10.66,10.6,10.63,701400.0,10.3712,10.4201,10.3614,10.3907,701400.0
2013-05-13 11:10:00,10.63,10.65,10.63,10.65,281800.0,10.3907,10.4103,10.3907,10.4103,281800.0
2013-05-13 11:20:00,10.65,10.65,10.6,10.63,667700.0,10.4103,10.4103,10.3614,10.3907,667700.0
2013-05-13 11:30:00,10.63,10.65,10.62,10.64,324000.0,10.3907,10.4103,10.381,10.4005,324000.0
2013-05-13 11:40:00,10.65,10.65,10.61,10.62,539100.0,10.4103,10.4103,10.3712,10.381,539100.0
2013-05-13 11:50:00,10.62,10.67,10.62,10.66,422500.0,10.381,10.4298,10.381,10.4201,422500.0
2013-05-13 12:00:00,10.66,10.68,10.65,10.66,328800.0,10.4201,10.4396,10.4103,10.4201,328800.0
2013-05-13 12:10:00,10.66,10.68,10.64,10.67,410300.0,10.4201,10.4396,10.4005,10.4298,410300.0
2013-05-13 12:20:00,10.68,10.68,10.66,10.66,373600.0,10.4396,10.4396,10.4201,10.4201,373600.0
2013-05-13 12:30:00,10.67,10.68,10.65,10.66,184700.0,10.4298,10.4396,10.4103,10.4201,184700.0
2013-05-13 12:40:00,10.65,10.68,10.65,10.67,141800.0,10.4103,10.4396,10.4103,10.4298,141800.0
2013-05-13 12:50:00,10.68,10.68,10.67,10.68,56400.0,10.4396,10.4396,10.4298,10.4396,56400.0
2013-05-13 13:00:00,10.68,10.68,10.67,10.68,94000.0,10.4396,10.4396,10.4298,10.4396,94000.0
2013-05-13 13:10:00,10.67,10.68,10.67,10.68,119400.0,10.4298,10.4396,10.4298,10.4396,119400.0
2013-05-13 13:20:00,10.67,10.68,10.64,10.67,348700.0,10.4298,10.4396,10.4005,10.4298,348700.0
2013-05-13 13:30:00,10.67,10.68,10.66,10.67,178600.0,10.4298,10.4396,10.4201,10.4298,178600.0
2013-05-13 13:40:00,10.67,10.67,10.64,10.64,130200.0,10.4298,10.4298,10.4005,10.4005,130200.0
2013-05-13 13:50:00,10.65,10.67,10.64,10.65,206100.0,10.4103,10.4298,10.4005,10.4103,206100.0
2013-05-13 14:00:00,10.65,10.66,10.64,10.64,137700.0,10.4103,10.4201,10.4005,10.4005,137700.0
2013-05-13 14:10:00,10.65,10.66,10.62,10.65,423500.0,10.4103,10.4201,10.381,10.4103,423500.0
2013-05-13 14:20:00,10.64,10.66,10.63,10.65,222400.0,10.4005,10.4201,10.3907,10.4103,222400.0
2013-05-13 14:30:00,10.64,10.65,10.63,10.65,165800.0,10.4005,10.4103,10.3907,10.4103,165800.0
2013-05-13 14:40:00,10.65,10.66,10.63,10.66,908800.0,10.4103,10.4201,10.3907,10.4201,908800.0
2013-05-13 14:50:00,10.66,10.68,10.63,10.68,1627100.0,10.4201,10.4396,10.3907,10.4396,1627100.0
2013-05-13 15:00:00,10.68,10.7,10.67,10.68,493600.0,10.4396,10.4592,10.4298,10.4396,493600.0
2013-05-13 15:10:00,10.67,10.68,10.65,10.67,418400.0,10.4298,10.4396,10.4103,10.4298,418400.0
2013-05-13 15:20:00,10.67,10.67,10.65,10.67,185400.0,10.4298,10.4298,10.4103,10.4298,185400.0
2013-05-13 15:30:00,10.67,10.68,10.66,10.67,264100.0,10.4298,10.4396,10.4201,10.4298,264100.0
2013-05-13 15:40:00,10.67,10.7,10.66,10.68,680900.0,10.4298,10.4592,10.4201,10.4396,680900.0
2013-05-13 15:50:00,10.67,10.68,10.65,10.67,692400.0,10.4298,10.4396,10.4103,10.4298,692400.0
2013-05-14 09:30:00,10.7,10.71,10.6,10.63,548700.0,10.4592,10.4689,10.3614,10.3907,548700.0
2013-05-14 09:40:00,10.63,10.64,10.53,10.53,867200.0,10.3907,10.4005,10.293,10.293,867200.0
2013-05-14 09:50:00,10.54,10.61,10.52,10.54,1102700.0,10.3028,10.3712,10.2832,10.3028,1102700.0
2013-05-14 10:00:00,10.54,10.56,10.54,10.55,360000.0,10.3028,10.3223,10.3028,10.3125,360000.0
2013-05-14 10:10:00,10.55,10.6,10.55,10.6,527100.0,10.3125,10.3614,10.3125,10.3614,527100.0
2013-05-14 10:20:00,10.6,10.61,10.56,10.6,880800.0,10.3614,10.3712,10.3223,10.3614,880800.0
2013-05-14 10:30:00,10.6,10.61,10.57,10.6,419100.0,10.3614,10.3712,10.3321,10.3614,419100.0
2013-05-14 10:40:00,10.6,10.6,10.56,10.58,250100.0,10.3614,10.3614,10.3223,10.3419,250100.0
2013-05-14 10:50:00,10.58,10.58,10.55,10.55,423900.0,10.3419,10.3419,10.3125,10.3125,423900.0
2013-05-14 11:00:00,10.55,10.56,10.52,10.53,813400.0,10.3125,10.3223,10.2832,10.293,813400.0
2013-05-14 11:10:00,10.53,10.56,10.53,10.55,920200.0,10.293,10.3223,10.293,10.3125,920200.0
2013-05-14 11:20:00,10.56,10.63,10.55,10.63,398100.0,10.3223,10.3907,10.3125,10.3907,398100.0
2013-05-14 11:30:00,10.63,10.68,10.62,10.65,608200.0,10.3907,10.4396,10.381,10.4103,608200.0
2013-05-14 11:40:00,10.66,10.7,10.65,10.68,347100.0,10.4201,10.4592,10.4103,10.4396,347100.0
2013-05-14 11:50:00,10.68,10.69,10.66,10.68,257700.0,10.4396,10.4494,10.4201,10.4396,257700.0
2013-05-14 12:00:00,10.68,10.68,10.61,10.61,517900.0,10.4396,10.4396,10.3712,10.3712,517900.0
2013-05-14 12:10:00,10.61,10.66,10.6,10.63,680900.0,10.3712,10.4201,10.3614,10.3907,680900.0
2013-05-14 12:20:00,10.63,10.65,10.6,10.61,275300.0,10.3907,10.4103,10.3614,10.3712,275300.0
2013-05-14 12:30:00,10.6,10.61,10.6,10.6,69800.0,10.3614,10.3712,10.3614,10.3614,69800.0
2013-05-14 12:40:00,10.61,10.61,10.58,10.6,279100.0,10.3712,10.3712,10.3419,10.3614,279100.0
2013-05-14 12:50:00,10.6,10.6,10.57,10.57,114300.0,10.3614,10.3614,10.3321,10.3321,114300.0
2013-05-14 13:00:00,10.57,10.61,10.57,10.6,226100.0,10.3321,10.3712,10.3321,10.3614,226100.0
2013-05-14 13:10:00,10.61,10.62,10.59,10.62,308900.0,10.3712,10.381,10.3516,10.381,308900.0
2013-05-14 13:20:00,10.61,10.63,10.6,10.6,258700.0,10.3712,10.3907,10.3614,10.3614,258700.0
2013-05-14 13:30:00,10.61,10.64,10.6,10.64,175100.0,10.3712,10.4005,10.3614,10.4005,175100.0
2013-05-14 13:40:00,10.63,10.64,10.61,10.63,287500.0,10.3907,10.4005,10.3712,10.3907,287500.0
2013-05-14 13:50:00,10.62,10.63,10.59,10.62,528600.0,10.381,10.3907,10.3516,10.381,528600.0
2013-05-14 14:00:00,10.61,10.64,10.61,10.63,205200.0,10.3712,10.4005,10.3712,10.3907,205200.0
2013-05-14 14:10:00,10.63,10.65,10.62,10.62,421900.0,10.3907,10.4103,10.381,10.381,421900.0
2013-05-14 14:20:00,10.63,10.63,10.58,10.62,679100.0,10.3907,10.3907,10.3419,10.381,679100.0
2013-05-14 14:30:00,10.62,10.64,10.61,10.63,394900.0,10.381,10.4005,10.3712,10.3907,394900.0
2013-05-14 14:40:00,10.63,10.63,10.6,10.62,357900.0,10.3907,10.3907,10.3614,10.381,357900.0
2013-05-14 14:50:00,10.63,10.64,10.61,10.62,288100.0,10.3907,10.4005,10.3712,10.381,288100.0
2013-05-14 15:00:00,10.61,10.66,10.61,10.66,443100.0,10.3712,10.4201,10.3712,10.4201,443100.0
2013-05-14 15:10:00,10.66,10.67,10.63,10.65,524200.0,10.4201,10.4298,10.3907,10.4103,524200.0
2013-05-14 15:20:00,10.65,10.65,10.61,10.61,498300.0,10.4103,10.4103,10.3712,10.3712,498300.0
2013-05-14 15:30:00,10.62,10.65,10.6,10.62,740500.0,10.381,10.4103,10.3614,10.381,740500.0
2013-05-14 15:40:00,10.62,10.65,10.61,10.65,594700.0,10.381,10.4103,10.3712,10.4103,594700.0
2013-05-14 15:50:00,10.65,10.66,10.63,10.64,1023000.0,10.4103,10.4201,10.3907,10.4005,1023000.0
2013-05-15 09:30:00,10.63,10.76,10.62,10.74,1020900.0,10.3907,10.5178,10.381,10.4983,1020900.0
2013-05-15 09:40:00,10.73,10.79,10.73,10.76,632900.0,10.4885,10.5471,10.4885,10.5178,632900.0
2013-05-15 09:50:00,10.77,10.8,10.75,10.78,638100.0,10.5276,10.5569,10.508,10.5374,638100.0
2013-05-15 10:00:00,10.78,10.8,10.77,10.78,251500.0,10.5374,10.5569,10.5276,10.5374,251500.0
2013-05-15 10:10:00,10.78,10.81,10.77,10.8,793500.0,10.5374,10.5667,10.5276,10.5569,793500.0
2013-05-15 10:20:00,10.8,10.89,10.8,10.87,1090000.0,10.5569,10.6449,10.5569,10.6253,1090000.0
2013-05-15 10:30:00,10.87,10.9,10.85,10.88,835800.0,10.6253,10.6547,10.6058,10.6351,835800.0
2013-05-15 10:40:00,10.88,10.88,10.79,10.82,710800.0,10.6351,10.6351,10.5471,10.5765,710800.0
2013-05-15 10:50:00,10.82,10.85,10.82,10.83,410500.0,10.5765,10.6058,10.5765,10.5862,410500.0
2013-05-15 11:00:00,10.83,10.86,10.83,10.84,314600.0,10.5862,10.6156,10.5862,10.596,314600.0
2013-05-15 11:10:00,10.83,10.88,10.83,10.83,1569800.0,10.5862,10.6351,10.5862,10.5862,1569800.0
2013-05-15 11:20:00,10.84,10.86,10.83,10.85,369100.0,10.596,10.6156,10.5862,10.6058,369100.0
2013-05-15 11:30:00,10.85,10.88,10.84,10.88,378300.0,10.6058,10.6351,10.596,10.6351,378300.0
2013-05-15 11:40:00,10.87,10.9,10.86,10.89,466200.0,10.6253,10.6547,10.6156,10.6449,466200.0
2013-05-15 11:50:00,10.89,10.92,10.88,10.91,653900.0,10.6449,10.6742,10.6351,10.6644,653900.0
2013-05-15 12:00:00,10.92,10.95,10.9,10.94,884300.0,10.6742,10.7035,10.6547,10.6938,884300.0
2013-05-15 12:10:00,10.94,10.97,10.93,10.97,590600.0,10.6938,10.7231,10.684,10.7231,590600.0
2013-05-15 12:20:00,10.97,11.0,10.96,10.99,1167100.0,10.7231,10.7524,10.7133,10.7426,1167100.0
2013-05-15 12:30:00,10.99,10.99,10.95,10.96,377500.0,10.7426,10.7426,10.7035,10.7133,377500.0
2013-05-15 12:40:00,10.96,10.97,10.95,10.95,324400.0,10.7133,10.7231,10.7035,10.7035,324400.0
2013-05-15 12:50:00,10.96,10.96,10.94,10.95,527800.0,10.7133,10.7133,10.6938,10.7035,527800.0
2013-05-15 13:00:00,10.95,10.96,10.93,10.95,198700.0,10.7035,10.7133,10.684,10.7035,198700.0
2013-05-15 13:10:00,10.95,10.95,10.9,10.9,452500.0,10.7035,10.7035,10.6547,10.6547,452500.0
2013-05-15 13:20:00,10.9,10.93,10.86,10.9,782200.0,10.6547,10.684,10.6156,10.6547,782200.0
2013-05-15 13:30:00,10.9,10.93,10.89,10.9,412100.0,10.6547,10.684,10.6449,10.6547,412100.0
2013-05-15 13:40:00,10.91,10.92,10.89,10.92,376600.0,10.6644,10.6742,10.6449,10.6742,376600.0
2013-05-15 13:50:00,10.92,10.92,10.88,10.88,269700.0,10.6742,10.6742,10.6351,10.6351,269700.0
2013-05-15 14:00:00,10.88,10.91,10.88,10.88,433200.0,10.6351,10.6644,10.6351,10.6351,433200.0
2013-05-15 14:10:00,10.88,10.89,10.82,10.86,508200.0,10.6351,10.6449,10.5765,10.6156,508200.0
2013-05-15 14:20:00,10.85,10.86,10.8,10.86,701400.0,10.6058,10.6156,10.5569,10.6156,701400.0
2013-05-15 14:30:00,10.86,10.88,10.85,10.88,161500.0,10.6156,10.6351,10.6058,10.6351,161500.0
2013-05-15 14:40:00,10.88,10.88,10.81,10.85,773300.0,10.6351,10.6351,10.5667,10.6058,773300.0
2013-05-15 14:50:00,10.84,10.86,10.82,10.86,455700.0,10.596,10.6156,10.5765,10.6156,455700.0
2013-05-15 15:00:00,10.86,10.87,10.84,10.87,497700.0,10.6156,10.6253,10.596,10.6253,497700.0
2013-05-15 15:10:00,10.87,10.88,10.84,10.85,674600.0,10.6253,10.6351,10.596,10.6058,674600.0
2013-05-15 15:20:00,10.85,10.87,10.84,10.86,587700.0,10.6058,10.6253,10.596,10.6156,587700.0
2013-05-15 15:30:00,10.85,10.86,10.85,10.86,215800.0,10.6058,10.6156,10.6058,10.6156,215800.0
2013-05-15 15:40:00,10.85,10.86,10.83,10.83,604700.0,10.6058,10.6156,10.5862,10.5862,604700.0
2013-05-15 15:50:00,10.83,10.88,10.83,10.87,1187100.0,10.5862,10.6351,10.5862,10.6253,1187100.0
2013-05-16 09:30:00,10.94,11.18,10.93,11.11,3279000.0,10.6938,10.9284,10.684,10.8599,3279000.0
2013-05-16 09:40:00,11.12,11.25,11.09,11.21,2209700.0,10.8697,10.9968,10.8404,10.9577,2209700.0
2013-05-16 09:50:00,11.21,11.26,11.19,11.25,2218000.0,10.9577,11.0066,10.9381,10.9968,2218000.0
2013-05-16 10:00:00,11.25,11.26,11.13,11.15,2199000.0,10.9968,11.0066,10.8795,10.899,2199000.0
2013-05-16 10:10:00,11.15,11.18,11.09,11.17,1834600.0,10.899,10.9284,10.8404,10.9186,1834600.0
2013-05-16 10:20:00,11.16,11.17,11.1,11.11,852500.0,10.9088,10.9186,10.8502,10.8599,852500.0
2013-05-16 10:30:00,11.11,11.14,11.1,11.11,417800.0,10.8599,10.8893,10.8502,10.8599,417800.0
2013-05-16 10:40:00,11.12,11.14,11.1,11.11,685200.0,10.8697,10.8893,10.8502,10.8599,685200.0
2013-05-16 10:50:00,11.1,11.13,11.1,11.11,605500.0,10.8502,10.8795,10.8502,10.8599,605500.0
2013-05-16 11:00:00,11.11,11.17,11.1,11.16,968000.0,10.8599,10.9186,10.8502,10.9088,968000.0
2013-05-16 11:10:00,11.16,11.17,11.12,11.14,400700.0,10.9088,10.9186,10.8697,10.8893,400700.0
2013-05-16 11:20:00,11.13,11.15,11.11,11.13,677400.0,10.8795,10.899,10.8599,10.8795,677400.0
2013-05-16 11:30:00,11.13,11.13,11.11,11.13,307500.0,10.8795,10.8795,10.8599,10.8795,307500.0
2013-05-16 11:40:00,11.14,11.16,11.13,11.15,882900.0,10.8893,10.9088,10.8795,10.899,882900.0
2013-05-16 11:50:00,11.15,11.15,11.12,11.13,459200.0,10.899,10.899,10.8697,10.8795,459200.0
2013-05-16 12:00:00,11.12,11.15,11.12,11.15,283700.0,10.8697,10.899,10.8697,10.899,283700.0
2013-05-16 12:10:00,11.15,11.15,11.14,11.15,131600.0,10.899,10.899,10.8893,10.899,131600.0
2013-05-16 12:20:00,11.15,11.15,11.12,11.13,381500.0,10.899,10.899,10.8697,10.8795,381500.0
2013-05-16 12:30:00,11.12,11.13,11.12,11.13,326200.0,10.8697,10.8795,10.8697,10.8795,326200.0
2013-05-16 12:40:00,11.13,11.13,11.12,11.12,305700.0,10.8795,10.8795,10.8697,10.8697,305700.0
2013-05-16 12:50:00,11.12,11.14,11.12,11.13,317900.0,10.8697,10.8893,10.8697,10.8795,317900.0
2013-05-16 13:00:00,11.14,11.15,11.13,11.15,238700.0,10.8893,10.899,10.8795,10.899,238700.0
2013-05-16 13:10:00,11.14,11.15,11.13,11.13,152600.0,10.8893,10.899,10.8795,10.8795,152600.0
2013-05-16 13:20:00,11.13,11.14,11.12,11.13,166500.0,10.8795,10.8893,10.8697,10.8795,166500.0
2013-05-16 13:30:00,11.12,11.13,11.1,11.13,354900.0,10.8697,10.8795,10.8502,10.8795,354900.0
2013-05-16 13:40:00,11.12,11.13,11.08,11.08,493700.0,10.8697,10.8795,10.8306,10.8306,493700.0
2013-05-16 13:50:00,11.08,11.11,11.07,11.1,612700.0,10.8306,10.8599,10.8208,10.8502,612700.0
2013-05-16 14:00:00,11.09,11.13,11.09,11.13,494600.0,10.8404,10.8795,10.8404,10.8795,494600.0
2013-05-16 14:10:00,11.13,11.17,11.12,11.17,643200.0,10.8795,10.9186,10.8697,10.9186,643200.0
2013-05-16 14:20:00,11.17,11.21,11.16,11.21,427900.0,10.9186,10.9577,10.9088,10.9577,427900.0
2013-05-16 14:30:00,11.21,11.23,11.17,11.18,532800.0,10.9577,10.9772,10.9186,10.9284,532800.0
2013-05-16 14:40:00,11.17,11.2,11.15,11.2,539800.0,10.9186,10.9479,10.899,10.9479,539800.0
2013-05-16 14:50:00,11.2,11.2,11.16,11.16,562000.0,10.9479,10.9479,10.9088,10.9088,562000.0
2013-05-16 15:00:00,11.16,11.19,11.15,11.19,1029200.0,10.9088,10.9381,10.899,10.9381,1029200.0
2013-05-16 15:10:00,11.19,11.2,11.18,11.19,562400.0,10.9381,10.9479,10.9284,10.9381,562400.0
2013-05-16 15:20:00,11.19,11.19,11.14,11.14,503200.0,10.9381,10.9381,10.8893,10.8893,503200.0
2013-05-16 15:30:00,11.15,11.15,11.11,11.11,1184600.0,10.899,10.899,10.8599,10.8599,1184600.0
2013-05-16 15:40:00,11.11,11.12,11.05,11.06,951900.0,10.8599,10.8697,10.8013,10.8111,951900.0
2013-05-16 15:50:00,11.05,11.08,11.03,11.07,2693500.0,10.8013,10.8306,10.7817,10.8208,2693500.0
2013-05-17 09:30:00,11.16,11.3,11.13,11.27,2448300.0,10.9088,11.0457,10.8795,11.0163,2448300.0
2013-05-17 09:40:00,11.27,11.31,11.25,11.28,1734000.0,11.0163,11.0554,10.9968,11.0261,1734000.0
2013-05-17 09:50:00,11.27,11.4,11.26,11.34,1455400.0,11.0163,11.1434,11.0066,11.0848,1455400.0
2013-05-17 10:00:00,11.34,11.4,11.34,11.38,1445300.0,11.0848,11.1434,11.0848,11.1239,1445300.0
2013-05-17 10:10:00,11.38,11.39,11.32,11.33,988300.0,11.1239,11.1336,11.0652,11.075,988300.0
2013-05-17 10:20:00,11.33,11.37,11.33,11.36,971300.0,11.075,11.1141,11.075,11.1043,971300.0
2013-05-17 10:30:00,11.36,11.38,11.35,11.36,981200.0,11.1043,11.1239,11.0945,11.1043,981200.0
2013-05-17 10:40:00,11.35,11.4,11.35,11.38,1155800.0,11.0945,11.1434,11.0945,11.1239,1155800.0
2013-05-17 10:50:00,11.38,11.39,11.36,11.36,593500.0,11.1239,11.1336,11.1043,11.1043,593500.0
2013-05-17 11:00:00,11.37,11.38,11.35,11.35,395900.0,11.1141,11.1239,11.0945,11.0945,395900.0
2013-05-17 11:10:00,11.35,11.36,11.3,11.33,455800.0,11.0945,11.1043,11.0457,11.075,455800.0
2013-05-17 11:20:00,11.33,11.35,11.32,11.34,374800.0,11.075,11.0945,11.0652,11.0848,374800.0
2013-05-17 11:30:00,11.35,11.37,11.33,11.37,222900.0,11.0945,11.1141,11.075,11.1141,222900.0
2013-05-17 11:40:00,11.37,11.4,11.36,11.4,231300.0,11.1141,11.1434,11.1043,11.1434,231300.0
2013-05-17 11:50:00,11.4,11.41,11.38,11.38,622400.0,11.1434,11.1532,11.1239,11.1239,622400.0
2013-05-17 12:00:00,11.38,11.39,11.36,11.37,276600.0,11.1239,11.1336,11.1043,11.1141,276600.0
2013-05-17 12:10:00,11.36,11.38,11.35,11.35,285500.0,11.1043,11.1239,11.0945,11.0945,285500.0
2013-05-17 12:20:00,11.36,11.36,11.35,11.36,141900.0,11.1043,11.1043,11.0945,11.1043,141900.0
2013-05-17 12:30:00,11.35,11.36,11.34,11.36,339100.0,11.0945,11.1043,11.0848,11.1043,339100.0
2013-05-17 12:40:00,11.36,11.37,11.35,11.37,203600.0,11.1043,11.1141,11.0945,11.1141,203600.0
2013-05-17 12:50:00,11.36,11.38,11.36,11.38,187800.0,11.1043,11.1239,11.1043,11.1239,187800.0
2013-05-17 13:00:00,11.38,11.38,11.36,11.37,276900.0,11.1239,11.1239,11.1043,11.1141,276900.0
2013-05-17 13:10:00,11.37,11.38,11.36,11.37,190100.0,11.1141,11.1239,11.1043,11.1141,190100.0
2013-05-17 13:20:00,11.37,11.4,11.37,11.4,384500.0,11.1141,11.1434,11.1141,11.1434,384500.0
2013-05-17 13:30:00,11.4,11.4,11.39,11.4,277700.0,11.1434,11.1434,11.1336,11.1434,277700.0
2013-05-17 13:40:00,11.4,11.41,11.38,11.4,481200.0,11.1434,11.1532,11.1239,11.1434,481200.0
2013-05-17 13:50:00,11.4,11.42,11.39,11.42,231500.0,11.1434,11.163,11.1336,11.163,231500.0
2013-05-17 14:00:00,11.41,11.42,11.4,11.41,196000.0,11.1532,11.163,11.1434,11.1532,196000.0
2013-05-17 14:10:00,11.4,11.41,11.37,11.38,841500.0,11.1434,11.1532,11.1141,11.1239,841500.0
2013-05-17 14:20:00,11.38,11.39,11.3,11.34,2755800.0,11.1239,11.1336,11.0457,11.0848,2755800.0
2013-05-17 14:30:00,11.34,11.36,11.34,11.35,582100.0,11.0848,11.1043,11.0848,11.0945,582100.0
2013-05-17 14:40:00,11.35,11.36,11.33,11.35,586600.0,11.0945,11.1043,11.075,11.0945,586600.0
2013-05-17 14:50:00,11.35,11.36,11.33,11.35,657600.0,11.0945,11.1043,11.075,11.0945,657600.0
2013-05-17 15:00:00,11.35,11.36,11.34,11.36,311100.0,11.0945,11.1043,11.0848,11.1043,311100.0
2013-05-17 15:10:00,11.36,11.36,11.34,11.35,436800.0,11.1043,11.1043,11.0848,11.0945,436800.0
2013-05-17 15:20:00,11.35,11.37,11.35,11.35,504900.0,11.0945,11.1141,11.0945,11.0945,504900.0
2013-05-17 15:30:00,11.36,11.36,11.34,11.35,607600.0,11.1043,11.1043,11.0848,11.0945,607600.0
2013-05-17 15:40:00,11.35,11.35,11.31,11.34,1153600.0,11.0945,11.0945,11.0554,11.0848,1153600.0
2013-05-17 15:50:00,11.33,11.34,11.3,11.32,2084400.0,11.075,11.0848,11.0457,11.0652,2084400.0
2013-05-20 09:30:00,11.31,11.36,11.29,11.35,1133900.0,11.0554,11.1043,11.0359,11.0945,1133900.0
2013-05-20 09:40:00,11.35,11.35,11.21,11.22,714900.0,11.0945,11.0945,10.9577,10.9675,714900.0
2013-05-20 09:50:00,11.22,11.25,11.11,11.12,1516600.0,10.9675,10.9968,10.8599,10.8697,1516600.0
2013-05-20 10:00:00,11.12,11.16,11.08,11.16,1409200.0,10.8697,10.9088,10.8306,10.9088,1409200.0
2013-05-20 10:10:00,11.16,11.29,11.16,11.28,1177200.0,10.9088,11.0359,10.9088,11.0261,1177200.0
2013-05-20 10:20:00,11.28,11.29,11.25,11.29,699500.0,11.0261,11.0359,10.9968,11.0359,699500.0
2013-05-20 10:30:00,11.29,11.34,11.28,11.34,489600.0,11.0359,11.0848,11.0261,11.0848,489600.0
2013-05-20 10:40:00,11.34,11.38,11.33,11.38,622100.0,11.0848,11.1239,11.075,11.1239,622100.0
2013-05-20 10:50:00,11.38,11.38,11.32,11.33,653100.0,11.1239,11.1239,11.0652,11.075,653100.0
2013-05-20 11:00:00,11.34,11.34,11.3,11.33,1149700.0,11.0848,11.0848,11.0457,11.075,1149700.0
2013-05-20 11:10:00,11.33,11.35,11.32,11.34,343600.0,11.075,11.0945,11.0652,11.0848,343600.0
2013-05-20 11:20:00,11.35,11.4,11.35,11.37,717700.0,11.0945,11.1434,11.0945,11.1141,717700.0
2013-05-20 11:30:00,11.38,11.39,11.37,11.39,255600.0,11.1239,11.1336,11.1141,11.1336,255600.0
2013-05-20 11:40:00,11.39,11.39,11.37,11.38,241200.0,11.1336,11.1336,11.1141,11.1239,241200.0
2013-05-20 11:50:00,11.38,11.38,11.35,11.36,337100.0,11.1239,11.1239,11.0945,11.1043,337100.0
2013-05-20 12:00:00,11.36,11.37,11.33,11.35,469100.0,11.1043,11.1141,11.075,11.0945,469100.0
2013-05-20 12:10:00,11.35,11.35,11.32,11.34,294000.0,11.0945,11.0945,11.0652,11.0848,294000.0
2013-05-20 12:20:00,11.34,11.36,11.32,11.34,612500.0,11.0848,11.1043,11.0652,11.0848,612500.0
2013-05-20 12:30:00,11.34,11.36,11.32,11.33,330500.0,11.0848,11.1043,11.0652,11.075,330500.0
2013-05-20 12:40:00,11.32,11.34,11.32,11.33,80800.0,11.0652,11.0848,11.0652,11.075,80800.0
2013-05-20 12:50:00,11.34,11.35,11.32,11.33,313400.0,11.0848,11.0945,11.0652,11.075,313400.0
2013-05-20 13:00:00,11.33,11.35,11.33,11.34,183500.0,11.075,11.0945,11.075,11.0848,183500.0
2013-05-20 13:10:00,11.35,11.36,11.31,11.31,312900.0,11.0945,11.1043,11.0554,11.0554,312900.0
2013-05-20 13:20:00,11.31,11.33,11.3,11.3,574000.0,11.0554,11.075,11.0457,11.0457,574000.0
2013-05-20 13:30:00,11.3,11.33,11.3,11.31,365700.0,11.0457,11.075,11.0457,11.0554,365700.0
2013-05-20 13:40:00,11.32,11.32,11.25,11.29,700500.0,11.0652,11.0652,10.9968,11.0359,700500.0
2013-05-20 13:50:00,11.29,11.33,11.28,11.3,402400.0,11.0359,11.075,11.0261,11.0457,402400.0
2013-05-20 14:00:00,11.3,11.3,11.27,11.29,588500.0,11.0457,11.0457,11.0163,11.0359,588500.0
2013-05-20 14:10:00,11.29,11.32,11.28,11.3,405800.0,11.0359,11.0652,11.0261,11.0457,405800.0
2013-05-20 14:20:00,11.3,11.32,11.29,11.3,270200.0,11.0457,11.0652,11.0359,11.0457,270200.0
2013-05-20 14:30:00,11.3,11.3,11.26,11.26,403900.0,11.0457,11.0457,11.0066,11.0066,403900.0
2013-05-20 14:40:00,11.27,11.27,11.26,11.26,92400.0,11.0163,11.0163,11.0066,11.0066,92400.0
2013-05-20 14:50:00,11.26,11.27,11.21,11.23,673000.0,11.0066,11.0163,10.9577,10.9772,673000.0
2013-05-20 15:00:00,11.23,11.24,11.22,11.23,277000.0,10.9772,10.987,10.9675,10.9772,277000.0
2013-05-20 15:10:00,11.23,11.26,11.23,11.23,871800.0,10.9772,11.0066,10.9772,10.9772,871800.0
2013-05-20 15:20:00,11.23,11.24,11.21,11.24,333300.0,10.9772,10.987,10.9577,10.987,333300.0
2013-05-20 15:30:00,11.24,11.25,11.23,11.24,273200.0,10.987,10.9968,10.9772,10.987,273200.0
2013-05-20 15:40:00,11.24,11.25,11.2,11.23,1057300.0,10.987,10.9968,10.9479,10.9772,1057300.0
2013-05-20 15:50:00,11.23,11.24,11.18,11.22,1790000.0,10.9772,10.987,10.9284,10.9675,1790000.0
2013-05-21 09:30:00,11.21,11.29,11.21,11.28,821800.0,10.9577,11.0359,10.9577,11.0261,821800.0
2013-05-21 09:40:00,11.28,11.31,11.27,11.3,525100.0,11.0261,11.0554,11.0163,11.0457,525100.0
2013-05-21 09:50:00,11.29,11.3,11.27,11.3,746000.0,11.0359,11.0457,11.0163,11.0457,746000.0
2013-05-21 10:00:00,11.29,11.32,11.28,11.29,668700.0,11.0359,11.0652,11.0261,11.0359,668700.0
2013-05-21 10:10:00,11.29,11.29,11.21,11.23,760000.0,11.0359,11.0359,10.9577,10.9772,760000.0
2013-05-21 10:20:00,11.23,11.23,11.16,11.19,868400.0,10.9772,10.9772,10.9088,10.9381,868400.0
2013-05-21 10:30:00,11.19,11.2,11.16,11.2,470000.0,10.9381,10.9479,10.9088,10.9479,470000.0
2013-05-21 10:40:00,11.2,11.23,11.18,11.22,493600.0,10.9479,10.9772,10.9284,10.9675,493600.0
2013-05-21 10:50:00,11.21,11.24,11.2,11.23,617900.0,10.9577,10.987,10.9479,10.9772,617900.0
2013-05-21 11:00:00,11.23,11.27,11.22,11.25,304800.0,10.9772,11.0163,10.9675,10.9968,304800.0
2013-05-21 11:10:00,11.25,11.28,11.23,11.28,275400.0,10.9968,11.0261,10.9772,11.0261,275400.0
2013-05-21 11:20:00,11.28,11.29,11.24,11.26,716100.0,11.0261,11.0359,10.987,11.0066,716100.0
2013-05-21 11:30:00,11.26,11.28,11.24,11.26,1683300.0,11.0066,11.0261,10.987,11.0066,1683300.0
2013-05-21 11:40:00,11.26,11.28,11.25,11.27,977100.0,11.0066,11.0261,10.9968,11.0163,977100.0
2013-05-21 11:50:00,11.27,11.28,11.25,11.25,136800.0,11.0163,11.0261,10.9968,10.9968,136800.0
2013-05-21 12:00:00,11.25,11.26,11.22,11.25,158800.0,10.9968,11.0066,10.9675,10.9968,158800.0
2013-05-21 12:10:00,11.25,11.26,11.23,11.26,133400.0,10.9968,11.0066,10.9772,11.0066,133400.0
2013-05-21 12:20:00,11.25,11.28,11.25,11.26,218900.0,10.9968,11.0261,10.9968,11.0066,218900.0
2013-05-21 12:30:00,11.26,11.27,11.25,11.27,189100.0,11.0066,11.0163,10.9968,11.0163,189100.0
2013-05-21 12:40:00,11.27,11.28,11.26,11.27,149100.0,11.0163,11.0261,11.0066,11.0163,149100.0
2013-05-21 12:50:00,11.27,11.28,11.26,11.26,109100.0,11.0163,11.0261,11.0066,11.0066,109100.0
2013-05-21 13:00:00,11.26,11.3,11.26,11.29,537600.0,11.0066,11.0457,11.0066,11.0359,537600.0
2013-05-21 13:10:00,11.29,11.3,11.28,11.29,105400.0,11.0359,11.0457,11.0261,11.0359,105400.0
2013-05-21 13:20:00,11.29,11.3,11.26,11.27,229100.0,11.0359,11.0457,11.0066,11.0163,229100.0
2013-05-21 13:30:00,11.27,11.28,11.26,11.27,95500.0,11.0163,11.0261,11.0066,11.0163,95500.0
2013-05-21 13:40:00,11.27,11.28,11.27,11.28,32500.0,11.0163,11.0261,11.0163,11.0261,32500.0
2013-05-21 13:50:00,11.28,11.29,11.26,11.28,286800.0,11.0261,11.0359,11.0066,11.0261,286800.0
2013-05-21 14:00:00,11.28,11.29,11.27,11.28,135600.0,11.0261,11.0359,11.0163,11.0261,135600.0
2013-05-21 14:10:00,11.27,11.29,11.25,11.28,334300.0,11.0163,11.0359,10.9968,11.0261,334300.0
2013-05-21 14:20:00,11.27,11.3,11.27,11.28,947500.0,11.0163,11.0457,11.0163,11.0261,947500.0
2013-05-21 14:30:00,11.27,11.29,11.26,11.28,307500.0,11.0163,11.0359,11.0066,11.0261,307500.0
2013-05-21 14:40:00,11.28,11.29,11.26,11.28,140100.0,11.0261,11.0359,11.0066,11.0261,140100.0
2013-05-21 14:50:00,11.28,11.28,11.26,11.26,109200.0,11.0261,11.0261,11.0066,11.0066,109200.0
2013-05-21 15:00:00,11.26,11.27,11.25,11.25,170000.0,11.0066,11.0163,10.9968,10.9968,170000.0
2013-05-21 15:10:00,11.25,11.28,11.25,11.26,328000.0,10.9968,11.0261,10.9968,11.0066,328000.0
2013-05-21 15:20:00,11.27,11.28,11.26,11.27,190700.0,11.0163,11.0261,11.0066,11.0163,190700.0
2013-05-21 15:30:00,11.26,11.27,11.26,11.27,170600.0,11.0066,11.0163,11.0066,11.0163,170600.0
2013-05-21 15:40:00,11.26,11.27,11.23,11.23,609000.0,11.0066,11.0163,10.9772,10.9772,609000.0
2013-05-21 15:50:00,11.23,11.23,11.2,11.22,1734700.0,10.9772,10.9772,10.9479,10.9675,1734700.0
2013-05-22 09:30:00,11.27,11.35,11.22,11.3,1557100.0,11.0163,11.0945,10.9675,11.0457,1557100.0
2013-05-22 09:40:00,11.3,11.5,11.3,11.49,2613200.0,11.0457,11.2412,11.0457,11.2314,2613200.0
2013-05-22 09:50:00,11.48,11.6,11.46,11.46,2693200.0,11.2216,11.3389,11.2021,11.2021,2693200.0
2013-05-22 10:00:00,11.46,11.62,11.45,11.61,2048400.0,11.2021,11.3585,11.1923,11.3487,2048400.0
2013-05-22 10:10:00,11.61,11.68,11.6,11.66,2573100.0,11.3487,11.4171,11.3389,11.3976,2573100.0
2013-05-22 10:20:00,11.66,11.68,11.6,11.65,1095600.0,11.3976,11.4171,11.3389,11.3878,1095600.0
2013-05-22 10:30:00,11.65,11.66,11.42,11.48,2174200.0,11.3878,11.3976,11.163,11.2216,2174200.0
2013-05-22 10:40:00,11.48,11.55,11.45,11.48,1030700.0,11.2216,11.29,11.1923,11.2216,1030700.0
2013-05-22 10:50:00,11.48,11.51,11.46,11.48,580300.0,11.2216,11.2509,11.2021,11.2216,580300.0
2013-05-22 11:00:00,11.48,11.5,11.46,11.48,990000.0,11.2216,11.2412,11.2021,11.2216,990000.0
2013-05-22 11:10:00,11.48,11.51,11.46,11.5,969300.0,11.2216,11.2509,11.2021,11.2412,969300.0
2013-05-22 11:20:00,11.49,11.5,11.45,11.49,777000.0,11.2314,11.2412,11.1923,11.2314,777000.0
2013-05-22 11:30:00,11.49,11.5,11.44,11.44,529200.0,11.2314,11.2412,11.1825,11.1825,529200.0
2013-05-22 11:40:00,11.44,11.46,11.4,11.45,1144400.0,11.1825,11.2021,11.1434,11.1923,1144400.0
2013-05-22 11:50:00,11.45,11.45,11.41,11.42,336100.0,11.1923,11.1923,11.1532,11.163,336100.0
2013-05-22 12:00:00,11.43,11.43,11.41,11.42,189900.0,11.1727,11.1727,11.1532,11.163,189900.0
2013-05-22 12:10:00,11.42,11.43,11.39,11.39,375600.0,11.163,11.1727,11.1336,11.1336,375600.0
2013-05-22 12:20:00,11.38,11.4,11.34,11.34,760300.0,11.1239,11.1434,11.0848,11.0848,760300.0
2013-05-22 12:30:00,11.34,11.39,11.31,11.37,921400.0,11.0848,11.1336,11.0554,11.1141,921400.0
2013-05-22 12:40:00,11.38,11.38,11.36,11.36,333800.0,11.1239,11.1239,11.1043,11.1043,333800.0
2013-05-22 12:50:00,11.36,11.37,11.35,11.35,391100.0,11.1043,11.1141,11.0945,11.0945,391100.0
2013-05-22 13:00:00,11.36,11.37,11.35,11.35,203700.0,11.1043,11.1141,11.0945,11.0945,203700.0
2013-05-22 13:10:00,11.36,11.37,11.32,11.32,552300.0,11.1043,11.1141,11.0652,11.0652,552300.0
2013-05-22 13:20:00,11.32,11.33,11.27,11.28,1823500.0,11.0652,11.075,11.0163,11.0261,1823500.0
2013-05-22 13:30:00,11.27,11.3,11.25,11.28,1492600.0,11.0163,11.0457,10.9968,11.0261,1492600.0
2013-05-22 13:40:00,11.28,11.29,11.23,11.23,1017100.0,11.0261,11.0359,10.9772,10.9772,1017100.0
2013-05-22 13:50:00,11.23,11.26,11.2,11.21,1113200.0,10.9772,11.0066,10.9479,10.9577,1113200.0
2013-05-22 14:00:00,11.22,11.23,11.08,11.09,2066100.0,10.9675,10.9772,10.8306,10.8404,2066100.0
2013-05-22 14:10:00,11.08,11.09,10.93,11.0,2216700.0,10.8306,10.8404,10.684,10.7524,2216700.0
2013-05-22 14:20:00,11.0,11.06,10.99,11.04,1209200.0,10.7524,10.8111,10.7426,10.7915,1209200.0
2013-05-22 14:30:00,11.03,11.05,10.97,11.01,1561100.0,10.7817,10.8013,10.7231,10.7622,1561100.0
2013-05-22 14:40:00,11.01,11.04,10.97,11.03,741500.0,10.7622,10.7915,10.7231,10.7817,741500.0
2013-05-22 14:50:00,11.03,11.04,11.01,11.01,456300.0,10.7817,10.7915,10.7622,10.7622,456300.0
2013-05-22 15:00:00,11.01,11.02,10.94,10.95,1039700.0,10.7622,10.772,10.6938,10.7035,1039700.0
2013-05-22 15:10:00,10.95,10.99,10.94,10.96,728000.0,10.7035,10.7426,10.6938,10.7133,728000.0
2013-05-22 15:20:00,10.96,10.96,10.85,10.87,1383900.0,10.7133,10.7133,10.6058,10.6253,1383900.0
2013-05-22 15:30:00,10.87,10.9,10.8,10.83,2550900.0,10.6253,10.6547,10.5569,10.5862,2550900.0
2013-05-22 15:40:00,10.83,10.93,10.82,10.92,1708100.0,10.5862,10.684,10.5765,10.6742,1708100.0
2013-05-22 15:50:00,10.92,10.94,10.88,10.91,3046300.0,10.6742,10.6938,10.6351,10.6644,3046300.0
2013-05-23 09:30:00,10.73,10.82,10.57,10.82,3562100.0,10.4885,10.5765,10.3321,10.5765,3562100.0
2013-05-23 09:40:00,10.82,10.88,10.78,10.84,3610300.0,10.5765,10.6351,10.5374,10.596,3610300.0
2013-05-23 09:50:00,10.84,10.86,10.8,10.86,1016400.0,10.596,10.6156,10.5569,10.6156,1016400.0
2013-05-23 10:00:00,10.85,11.09,10.83,11.09,2066800.0,10.6058,10.8404,10.5862,10.8404,2066800.0
2013-05-23 10:10:00,11.09,11.15,10.97,11.15,2129900.0,10.8404,10.899,10.7231,10.899,2129900.0
2013-05-23 10:20:00,11.15,11.19,11.11,11.11,1749600.0,10.899,10.9381,10.8599,10.8599,1749600.0
2013-05-23 10:30:00,11.12,11.22,11.11,11.2,1460400.0,10.8697,10.9675,10.8599,10.9479,1460400.0
2013-05-23 10:40:00,11.2,11.21,11.06,11.08,1061100.0,10.9479,10.9577,10.8111,10.8306,1061100.0
2013-05-23 10:50:00,11.08,11.15,11.07,11.15,1220800.0,10.8306,10.899,10.8208,10.899,1220800.0
2013-05-23 11:00:00,11.15,11.23,11.13,11.22,3413700.0,10.899,10.9772,10.8795,10.9675,3413700.0
2013-05-23 11:10:00,11.21,11.24,11.18,11.23,998800.0,10.9577,10.987,10.9284,10.9772,998800.0
2013-05-23 11:20:00,11.24,11.25,11.2,11.23,1567800.0,10.987,10.9968,10.9479,10.9772,1567800.0
2013-05-23 11:30:00,11.23,11.26,11.2,11.25,1444800.0,10.9772,11.0066,10.9479,10.9968,1444800.0
2013-05-23 11:40:00,11.25,11.25,11.19,11.21,622800.0,10.9968,10.9968,10.9381,10.9577,622800.0
2013-05-23 11:50:00,11.21,11.23,11.17,11.19,631900.0,10.9577,10.9772,10.9186,10.9381,631900.0
2013-05-23 12:00:00,11.18,11.25,11.18,11.24,733100.0,10.9284,10.9968,10.9284,10.987,733100.0
2013-05-23 12:10:00,11.25,11.35,11.24,11.34,1567100.0,10.9968,11.0945,10.987,11.0848,1567100.0
2013-05-23 12:20:00,11.34,11.34,11.28,11.28,1071200.0,11.0848,11.0848,11.0261,11.0261,1071200.0
2013-05-23 12:30:00,11.28,11.29,11.24,11.28,802700.0,11.0261,11.0359,10.987,11.0261,802700.0
2013-05-23 12:40:00,11.28,11.31,11.26,11.3,488400.0,11.0261,11.0554,11.0066,11.0457,488400.0
2013-05-23 12:50:00,11.3,11.38,11.3,11.36,1779500.0,11.0457,11.1239,11.0457,11.1043,1779500.0
2013-05-23 13:00:00,11.36,11.37,11.31,11.31,895900.0,11.1043,11.1141,11.0554,11.0554,895900.0
2013-05-23 13:10:00,11.31,11.32,11.28,11.29,587600.0,11.0554,11.0652,11.0261,11.0359,587600.0
2013-05-23 13:20:00,11.29,11.31,11.25,11.29,768900.0,11.0359,11.0554,10.9968,11.0359,768900.0
2013-05-23 13:30:00,11.28,11.3,11.25,11.28,551500.0,11.0261,11.0457,10.9968,11.0261,551500.0
2013-05-23 13:40:00,11.29,11.29,11.25,11.26,417200.0,11.0359,11.0359,10.9968,11.0066,417200.0
2013-05-23 13:50:00,11.27,11.34,11.25,11.34,763700.0,11.0163,11.0848,10.9968,11.0848,763700.0
2013-05-23 14:00:00,11.34,11.35,11.31,11.35,478200.0,11.0848,11.0945,11.0554,11.0945,478200.0
2013-05-23 14:10:00,11.35,11.48,11.33,11.47,2078900.0,11.0945,11.2216,11.075,11.2118,2078900.0
2013-05-23 14:20:00,11.47,11.48,11.4,11.42,1066800.0,11.2118,11.2216,11.1434,11.163,1066800.0
2013-05-23 14:30:00,11.41,11.46,11.38,11.46,969400.0,11.1532,11.2021,11.1239,11.2021,969400.0
2013-05-23 14:40:00,11.46,11.49,11.4,11.41,1507200.0,11.2021,11.2314,11.1434,11.1532,1507200.0
2013-05-23 14:50:00,11.4,11.45,11.39,11.42,990400.0,11.1434,11.1923,11.1336,11.163,990400.0
2013-05-23 15:00:00,11.41,11.43,11.38,11.41,645900.0,11.1532,11.1727,11.1239,11.1532,645900.0
2013-05-23 15:10:00,11.41,11.47,11.39,11.39,866300.0,11.1532,11.2118,11.1336,11.1336,866300.0
2013-05-23 15:20:00,11.39,11.44,11.38,11.43,646400.0,11.1336,11.1825,11.1239,11.1727,646400.0
2013-05-23 15:30:00,11.43,11.46,11.39,11.41,1171500.0,11.1727,11.2021,11.1336,11.1532,1171500.0
2013-05-23 15:40:00,11.41,11.44,11.4,11.42,1221100.0,11.1532,11.1825,11.1434,11.163,1221100.0
2013-05-23 15:50:00,11.42,11.43,11.39,11.39,2424400.0,11.163,11.1727,11.1336,11.1336,2424400.0
2013-05-24 09:30:00,11.3,11.46,11.29,11.4,1898700.0,11.0457,11.2021,11.0359,11.1434,1898700.0
2013-05-24 09:40:00,11.39,11.43,11.35,11.36,1028400.0,11.1336,11.1727,11.0945,11.1043,1028400.0
2013-05-24 09:50:00,11.36,11.43,11.34,11.42,1044300.0,11.1043,11.1727,11.0848,11.163,1044300.0
2013-05-24 10:00:00,11.42,11.42,11.35,11.38,1619400.0,11.163,11.163,11.0945,11.1239,1619400.0
2013-05-24 10:10:00,11.38,11.39,11.35,11.36,475700.0,11.1239,11.1336,11.0945,11.1043,475700.0
2013-05-24 10:20:00,11.37,11.37,11.33,11.35,560700.0,11.1141,11.1141,11.075,11.0945,560700.0
2013-05-24 10:30:00,11.36,11.41,11.34,11.4,606400.0,11.1043,11.1532,11.0848,11.1434,606400.0
2013-05-24 10:40:00,11.41,11.44,11.39,11.4,954400.0,11.1532,11.1825,11.1336,11.1434,954400.0
2013-05-24 10:50:00,11.4,11.44,11.4,11.43,625700.0,11.1434,11.1825,11.1434,11.1727,625700.0
2013-05-24 11:00:00,11.42,11.45,11.41,11.45,642200.0,11.163,11.1923,11.1532,11.1923,642200.0
2013-05-24 11:10:00,11.45,11.48,11.42,11.42,755700.0,11.1923,11.2216,11.163,11.163,755700.0
2013-05-24 11:20:00,11.43,11.45,11.41,11.43,309200.0,11.1727,11.1923,11.1532,11.1727,309200.0
2013-05-24 11:30:00,11.43,11.46,11.42,11.45,262500.0,11.1727,11.2021,11.163,11.1923,262500.0
2013-05-24 11:40:00,11.45,11.47,11.44,11.45,200800.0,11.1923,11.2118,11.1825,11.1923,200800.0
2013-05-24 11:50:00,11.44,11.49,11.44,11.47,369900.0,11.1825,11.2314,11.1825,11.2118,369900.0
2013-05-24 12:00:00,11.47,11.49,11.47,11.48,312400.0,11.2118,11.2314,11.2118,11.2216,312400.0
2013-05-24 12:10:00,11.48,11.49,11.47,11.48,337400.0,11.2216,11.2314,11.2118,11.2216,337400.0
2013-05-24 12:20:00,11.48,11.51,11.48,11.5,423700.0,11.2216,11.2509,11.2216,11.2412,423700.0
2013-05-24 12:30:00,11.5,11.52,11.49,11.51,860900.0,11.2412,11.2607,11.2314,11.2509,860900.0
2013-05-24 12:40:00,11.5,11.54,11.5,11.53,487500.0,11.2412,11.2803,11.2412,11.2705,487500.0
2013-05-24 12:50:00,11.54,11.59,11.54,11.59,591400.0,11.2803,11.3291,11.2803,11.3291,591400.0
2013-05-24 13:00:00,11.59,11.61,11.58,11.6,480600.0,11.3291,11.3487,11.3194,11.3389,480600.0
2013-05-24 13:10:00,11.59,11.62,11.58,11.62,328000.0,11.3291,11.3585,11.3194,11.3585,328000.0
2013-05-24 13:20:00,11.62,11.66,11.62,11.62,1259600.0,11.3585,11.3976,11.3585,11.3585,1259600.0
2013-05-24 13:30:00,11.62,11.63,11.61,11.62,333400.0,11.3585,11.3682,11.3487,11.3585,333400.0
2013-05-24 13:40:00,11.63,11.65,11.62,11.63,551000.0,11.3682,11.3878,11.3585,11.3682,551000.0
2013-05-24 13:50:00,11.63,11.65,11.63,11.63,320200.0,11.3682,11.3878,11.3682,11.3682,320200.0
2013-05-24 14:00:00,11.64,11.66,11.63,11.65,351100.0,11.378,11.3976,11.3682,11.3878,351100.0
2013-05-24 14:10:00,11.65,11.66,11.63,11.66,521900.0,11.3878,11.3976,11.3682,11.3976,521900.0
2013-05-24 14:20:00,11.66,11.66,11.62,11.63,382700.0,11.3976,11.3976,11.3585,11.3682,382700.0
2013-05-24 14:30:00,11.63,11.64,11.59,11.6,269200.0,11.3682,11.378,11.3291,11.3389,269200.0
2013-05-24 14:40:00,11.6,11.63,11.59,11.62,967700.0,11.3389,11.3682,11.3291,11.3585,967700.0
2013-05-24 14:50:00,11.61,11.62,11.6,11.61,707600.0,11.3487,11.3585,11.3389,11.3487,707600.0
2013-05-24 15:00:00,11.62,11.62,11.61,11.62,152800.0,11.3585,11.3585,11.3487,11.3585,152800.0
2013-05-24 15:10:00,11.61,11.63,11.61,11.61,438300.0,11.3487,11.3682,11.3487,11.3487,438300.0
2013-05-24 15:20:00,11.62,11.62,11.6,11.6,240600.0,11.3585,11.3585,11.3389,11.3389,240600.0
2013-05-24 15:30:00,11.61,11.61,11.57,11.58,616200.0,11.3487,11.3487,11.3096,11.3194,616200.0
2013-05-24 15:40:00,11.58,11.58,11.55,11.56,562900.0,11.3194,11.3194,11.29,11.2998,562900.0
2013-05-24 15:50:00,11.55,11.6,11.54,11.6,1725900.0,11.29,11.3389,11.2803,11.3389,1725900.0
2013-05-28 09:30:00,11.73,11.88,11.69,11.82,2343000.0,11.466,11.6126,11.4269,11.554,2343000.0
2013-05-28 09:40:00,11.82,11.85,11.78,11.84,949200.0,11.554,11.5833,11.5149,11.5735,949200.0
2013-05-28 09:50:00,11.84,11.87,11.79,11.85,1079200.0,11.5735,11.6028,11.5246,11.5833,1079200.0
2013-05-28 10:00:00,11.85,11.87,11.79,11.8,1328200.0,11.5833,11.6028,11.5246,11.5344,1328200.0
2013-05-28 10:10:00,11.8,11.82,11.79,11.79,454100.0,11.5344,11.554,11.5246,11.5246,454100.0
2013-05-28 10:20:00,11.79,11.82,11.78,11.81,998600.0,11.5246,11.554,11.5149,11.5442,998600.0
2013-05-28 10:30:00,11.8,11.82,11.75,11.75,1131500.0,11.5344,11.554,11.4855,11.4855,1131500.0
2013-05-28 10:40:00,11.75,11.82,11.73,11.78,1146000.0,11.4855,11.554,11.466,11.5149,1146000.0
2013-05-28 10:50:00,11.78,11.78,11.73,11.76,621100.0,11.5149,11.5149,11.466,11.4953,621100.0
2013-05-28 11:00:00,11.77,11.77,11.73,11.76,648600.0,11.5051,11.5051,11.466,11.4953,648600.0
2013-05-28 11:10:00,11.76,11.79,11.75,11.79,264800.0,11.4953,11.5246,11.4855,11.5246,264800.0
2013-05-28 11:20:00,11.78,11.8,11.77,11.79,342500.0,11.5149,11.5344,11.5051,11.5246,342500.0
2013-05-28 11:30:00,11.79,11.83,11.77,11.82,761500.0,11.5246,11.5637,11.5051,11.554,761500.0
2013-05-28 11:40:00,11.82,11.83,11.77,11.79,351300.0,11.554,11.5637,11.5051,11.5246,351300.0
2013-05-28 11:50:00,11.79,11.82,11.78,11.8,439100.0,11.5246,11.554,11.5149,11.5344,439100.0
2013-05-28 12:00:00,11.79,11.8,11.78,11.78,87000.0,11.5246,11.5344,11.5149,11.5149,87000.0
2013-05-28 12:10:00,11.78,11.8,11.77,11.79,343200.0,11.5149,11.5344,11.5051,11.5246,343200.0
2013-05-28 12:20:00,11.79,11.82,11.79,11.79,155100.0,11.5246,11.554,11.5246,11.5246,155100.0
2013-05-28 12:30:00,11.79,11.8,11.77,11.78,478900.0,11.5246,11.5344,11.5051,11.5149,478900.0
2013-05-28 12:40:00,11.78,11.81,11.77,11.77,292500.0,11.5149,11.5442,11.5051,11.5051,292500.0
2013-05-28 12:50:00,11.77,11.78,11.73,11.76,401800.0,11.5051,11.5149,11.466,11.4953,401800.0
2013-05-28 13:00:00,11.76,11.8,11.76,11.79,346700.0,11.4953,11.5344,11.4953,11.5246,346700.0
2013-05-28 13:10:00,11.79,11.8,11.78,11.79,205000.0,11.5246,11.5344,11.5149,11.5246,205000.0
2013-05-28 13:20:00,11.79,11.79,11.78,11.79,276300.0,11.5246,11.5246,11.5149,11.5246,276300.0
2013-05-28 13:30:00,11.78,11.79,11.73,11.76,570800.0,11.5149,11.5246,11.466,11.4953,570800.0
2013-05-28 13:40:00,11.76,11.77,11.73,11.75,288300.0,11.4953,11.5051,11.466,11.4855,288300.0
2013-05-28 13:50:00,11.75,11.75,11.72,11.74,540400.0,11.4855,11.4855,11.4562,11.4758,540400.0
2013-05-28 14:00:00,11.74,11.75,11.72,11.74,244700.0,11.4758,11.4855,11.4562,11.4758,244700.0
2013-05-28 14:10:00,11.74,11.75,11.71,11.75,375200.0,11.4758,11.4855,11.4464,11.4855,375200.0
2013-05-28 14:20:00,11.75,11.75,11.72,11.74,282300.0,11.4855,11.4855,11.4562,11.4758,282300.0
2013-05-28 14:30:00,11.74,11.74,11.7,11.71,512400.0,11.4758,11.4758,11.4367,11.4464,512400.0
2013-05-28 14:40:00,11.72,11.74,11.71,11.73,240000.0,11.4562,11.4758,11.4464,11.466,240000.0
2013-05-28 14:50:00,11.73,11.75,11.72,11.73,419100.0,11.466,11.4855,11.4562,11.466,419100.0
2013-05-28 15:00:00,11.74,11.77,11.72,11.75,329700.0,11.4758,11.5051,11.4562,11.4855,329700.0
2013-05-28 15:10:00,11.74,11.76,11.72,11.74,391900.0,11.4758,11.4953,11.4562,11.4758,391900.0
2013-05-28 15:20:00,11.75,11.78,11.74,11.78,415400.0,11.4855,11.5149,11.4758,11.5149,415400.0
2013-05-28 15:30:00,11.78,11.81,11.77,11.81,370700.0,11.5149,11.5442,11.5051,11.5442,370700.0
2013-05-28 15:40:00,11.81,11.81,11.76,11.78,938300.0,11.5442,11.5442,11.4953,11.5149,938300.0
2013-05-28 15:50:00,11.78,11.79,11.77,11.79,1309400.0,11.5149,11.5246,11.5051,11.5246,1309400.0
2013-05-29 09:30:00,11.69,11.73,11.6,11.62,1910400.0,11.4269,11.466,11.3389,11.3585,1910400.0
2013-05-29 09:40:00,11.63,11.71,11.63,11.69,860000.0,11.3682,11.4464,11.3682,11.4269,860000.0
2013-05-29 09:50:00,11.69,11.77,11.69,11.74,1191300.0,11.4269,11.5051,11.4269,11.4758,1191300.0
2013-05-29 10:00:00,11.74,11.8,11.74,11.79,779000.0,11.4758,11.5344,11.4758,11.5246,779000.0
2013-05-29 10:10:00,11.79,11.85,11.77,11.81,736100.0,11.5246,11.5833,11.5051,11.5442,736100.0
2013-05-29 10:20:00,11.81,11.83,11.77,11.8,831400.0,11.5442,11.5637,11.5051,11.5344,831400.0
2013-05-29 10:30:00,11.8,11.82,11.79,11.79,507900.0,11.5344,11.554,11.5246,11.5246,507900.0
2013-05-29 10:40:00,11.8,11.82,11.76,11.76,476000.0,11.5344,11.554,11.4953,11.4953,476000.0
2013-05-29 10:50:00,11.77,11.78,11.7,11.7,927200.0,11.5051,11.5149,11.4367,11.4367,927200.0
2013-05-29 11:00:00,11.7,11.72,11.67,11.7,945700.0,11.4367,11.4562,11.4073,11.4367,945700.0
2013-05-29 11:10:00,11.69,11.74,11.69,11.74,868600.0,11.4269,11.4758,11.4269,11.4758,868600.0
2013-05-29 11:20:00,11.73,11.77,11.71,11.77,327200.0,11.466,11.5051,11.4464,11.5051,327200.0
2013-05-29 11:30:00,11.76,11.79,11.75,11.76,284000.0,11.4953,11.5246,11.4855,11.4953,284000.0
2013-05-29 11:40:00,11.76,11.79,11.75,11.78,210300.0,11.4953,11.5246,11.4855,11.5149,210300.0
2013-05-29 11:50:00,11.78,11.79,11.76,11.79,165600.0,11.5149,11.5246,11.4953,11.5246,165600.0
2013-05-29 12:00:00,11.79,11.8,11.77,11.78,189400.0,11.5246,11.5344,11.5051,11.5149,189400.0
2013-05-29 12:10:00,11.78,11.85,11.77,11.85,499200.0,11.5149,11.5833,11.5051,11.5833,499200.0
2013-05-29 12:20:00,11.84,11.86,11.81,11.83,529900.0,11.5735,11.5931,11.5442,11.5637,529900.0
2013-05-29 12:30:00,11.83,11.83,11.79,11.8,471100.0,11.5637,11.5637,11.5246,11.5344,471100.0
2013-05-29 12:40:00,11.8,11.81,11.77,11.78,139500.0,11.5344,11.5442,11.5051,11.5149,139500.0
2013-05-29 12:50:00,11.77,11.79,11.75,11.79,210200.0,11.5051,11.5246,11.4855,11.5246,210200.0
2013-05-29 13:00:00,11.78,11.82,11.77,11.82,236500.0,11.5149,11.554,11.5051,11.554,236500.0
2013-05-29 13:10:00,11.82,11.82,11.76,11.79,287300.0,11.554,11.554,11.4953,11.5246,287300.0
2013-05-29 13:20:00,11.79,11.81,11.78,11.8,332700.0,11.5246,11.5442,11.5149,11.5344,332700.0
2013-05-29 13:30:00,11.81,11.82,11.79,11.82,190000.0,11.5442,11.554,11.5246,11.554,190000.0
2013-05-29 13:40:00,11.81,11.86,11.81,11.84,395900.0,11.5442,11.5931,11.5442,11.5735,395900.0
2013-05-29 13:50:00,11.85,11.88,11.82,11.88,646400.0,11.5833,11.6126,11.554,11.6126,646400.0
2013-05-29 14:00:00,11.87,11.9,11.85,11.88,1113900.0,11.6028,11.6322,11.5833,11.6126,1113900.0
2013-05-29 14:10:00,11.88,11.9,11.87,11.89,461800.0,11.6126,11.6322,11.6028,11.6224,461800.0
2013-05-29 14:20:00,11.88,11.91,11.87,11.9,571300.0,11.6126,11.6419,11.6028,11.6322,571300.0
2013-05-29 14:30:00,11.89,11.9,11.85,11.86,372100.0,11.6224,11.6322,11.5833,11.5931,372100.0
2013-05-29 14:40:00,11.86,11.88,11.85,11.87,300400.0,11.5931,11.6126,11.5833,11.6028,300400.0
2013-05-29 14:50:00,11.87,11.88,11.83,11.84,577600.0,11.6028,11.6126,11.5637,11.5735,577600.0
2013-05-29 15:00:00,11.84,11.86,11.83,11.85,413000.0,11.5735,11.5931,11.5637,11.5833,413000.0
2013-05-29 15:10:00,11.85,11.88,11.84,11.86,401600.0,11.5833,11.6126,11.5735,11.5931,401600.0
2013-05-29 15:20:00,11.85,11.9,11.85,11.89,469300.0,11.5833,11.6322,11.5833,11.6224,469300.0
2013-05-29 15:30:00,11.88,11.92,11.88,11.88,544600.0,11.6126,11.6517,11.6126,11.6126,544600.0
2013-05-29 15:40:00,11.88,11.89,11.85,11.87,514000.0,11.6126,11.6224,11.5833,11.6028,514000.0
2013-05-29 15:50:00,11.87,11.87,11.83,11.83,1584800.0,11.6028,11.6028,11.5637,11.5637,1584800.0
2013-05-30 09:30:00,11.81,11.84,11.75,11.83,1126600.0,11.5442,11.5735,11.4855,11.5637,1126600.0
2013-05-30 09:40:00,11.84,11.97,11.83,11.96,1147500.0,11.5735,11.7006,11.5637,11.6908,1147500.0
2013-05-30 09:50:00,11.97,11.97,11.91,11.92,975700.0,11.7006,11.7006,11.6419,11.6517,975700.0
2013-05-30 10:00:00,11.92,11.96,11.91,11.94,741500.0,11.6517,11.6908,11.6419,11.6713,741500.0
2013-05-30 10:10:00,11.95,11.95,11.87,11.88,765000.0,11.681,11.681,11.6028,11.6126,765000.0
2013-05-30 10:20:00,11.88,11.9,11.87,11.88,589300.0,11.6126,11.6322,11.6028,11.6126,589300.0
2013-05-30 10:30:00,11.89,11.93,11.88,11.91,941900.0,11.6224,11.6615,11.6126,11.6419,941900.0
2013-05-30 10:40:00,11.91,11.94,11.9,11.94,371900.0,11.6419,11.6713,11.6322,11.6713,371900.0
2013-05-30 10:50:00,11.94,11.94,11.92,11.94,470400.0,11.6713,11.6713,11.6517,11.6713,470400.0
2013-05-30 11:00:00,11.94,11.95,11.88,11.89,614300.0,11.6713,11.681,11.6126,11.6224,614300.0
2013-05-30 11:10:00,11.9,11.91,11.88,11.88,372600.0,11.6322,11.6419,11.6126,11.6126,372600.0
2013-05-30 11:20:00,11.88,11.91,11.88,11.9,408000.0,11.6126,11.6419,11.6126,11.6322,408000.0
2013-05-30 11:30:00,11.9,11.95,11.89,11.95,745000.0,11.6322,11.681,11.6224,11.681,745000.0
2013-05-30 11:40:00,11.95,11.97,11.92,11.96,2029400.0,11.681,11.7006,11.6517,11.6908,2029400.0
2013-05-30 11:50:00,11.96,11.98,11.95,11.97,1431500.0,11.6908,11.7104,11.681,11.7006,1431500.0
2013-05-30 12:00:00,11.98,11.98,11.94,11.95,281400.0,11.7104,11.7104,11.6713,11.681,281400.0
2013-05-30 12:10:00,11.95,11.96,11.92,11.94,695300.0,11.681,11.6908,11.6517,11.6713,695300.0
2013-05-30 12:20:00,11.94,11.96,11.93,11.95,299700.0,11.6713,11.6908,11.6615,11.681,299700.0
2013-05-30 12:30:00,11.95,11.95,11.92,11.92,161100.0,11.681,11.681,11.6517,11.6517,161100.0
2013-05-30 12:40:00,11.93,11.95,11.92,11.95,226600.0,11.6615,11.681,11.6517,11.681,226600.0
2013-05-30 12:50:00,11.95,11.95,11.94,11.95,283400.0,11.681,11.681,11.6713,11.681,283400.0
2013-05-30 13:00:00,11.95,11.96,11.93,11.95,604500.0,11.681,11.6908,11.6615,11.681,604500.0
2013-05-30 13:10:00,11.95,11.95,11.93,11.94,307500.0,11.681,11.681,11.6615,11.6713,307500.0
2013-05-30 13:20:00,11.94,11.95,11.93,11.95,200900.0,11.6713,11.681,11.6615,11.681,200900.0
2013-05-30 13:30:00,11.95,11.97,11.94,11.96,771000.0,11.681,11.7006,11.6713,11.6908,771000.0
2013-05-30 13:40:00,11.96,11.97,11.96,11.97,97600.0,11.6908,11.7006,11.6908,11.7006,97600.0
2013-05-30 13:50:00,11.97,11.99,11.95,11.98,541300.0,11.7006,11.7201,11.681,11.7104,541300.0
2013-05-30 14:00:00,11.99,11.99,11.94,11.96,754200.0,11.7201,11.7201,11.6713,11.6908,754200.0
2013-05-30 14:10:00,11.96,11.97,11.95,11.96,222400.0,11.6908,11.7006,11.681,11.6908,222400.0
2013-05-30 14:20:00,11.96,11.97,11.96,11.97,106000.0,11.6908,11.7006,11.6908,11.7006,106000.0
2013-05-30 14:30:00,11.97,11.98,11.96,11.97,296600.0,11.7006,11.7104,11.6908,11.7006,296600.0
2013-05-30 14:40:00,11.97,11.98,11.96,11.98,222400.0,11.7006,11.7104,11.6908,11.7104,222400.0
2013-05-30 14:50:00,11.98,11.98,11.96,11.97,375200.0,11.7104,11.7104,11.6908,11.7006,375200.0
2013-05-30 15:00:00,11.97,11.97,11.95,11.97,384100.0,11.7006,11.7006,11.681,11.7006,384100.0
2013-05-30 15:10:00,11.96,11.97,11.95,11.96,353100.0,11.6908,11.7006,11.681,11.6908,353100.0
2013-05-30 15:20:00,11.96,11.97,11.95,11.95,509600.0,11.6908,11.7006,11.681,11.681,509600.0
2013-05-30 15:30:00,11.96,11.96,11.94,11.96,457100.0,11.6908,11.6908,11.6713,11.6908,457100.0
2013-05-30 15:40:00,11.96,11.96,11.94,11.95,452600.0,11.6908,11.6908,11.6713,11.681,452600.0
2013-05-30 15:50:00,11.95,11.95,11.89,11.89,1480100.0,11.681,11.681,11.6224,11.6224,1480100.0
2013-05-31 09:30:00,11.79,11.91,11.77,11.88,1474500.0,11.5246,11.6419,11.5051,11.6126,1474500.0
2013-05-31 09:40:00,11.89,11.9,11.85,11.89,808500.0,11.6224,11.6322,11.5833,11.6224,808500.0
2013-05-31 09:50:00,11.88,11.9,11.85,11.85,691400.0,11.6126,11.6322,11.5833,11.5833,691400.0
2013-05-31 10:00:00,11.86,11.89,11.84,11.85,1045900.0,11.5931,11.6224,11.5735,11.5833,1045900.0
2013-05-31 10:10:00,11.84,11.88,11.83,11.88,665400.0,11.5735,11.6126,11.5637,11.6126,665400.0
2013-05-31 10:20:00,11.87,11.88,11.86,11.87,524100.0,11.6028,11.6126,11.5931,11.6028,524100.0
2013-05-31 10:30:00,11.87,11.9,11.86,11.87,686800.0,11.6028,11.6322,11.5931,11.6028,686800.0
2013-05-31 10:40:00,11.87,11.87,11.83,11.86,334400.0,11.6028,11.6028,11.5637,11.5931,334400.0
2013-05-31 10:50:00,11.86,11.87,11.84,11.86,376300.0,11.5931,11.6028,11.5735,11.5931,376300.0
2013-05-31 11:00:00,11.86,11.9,11.85,11.88,1024100.0,11.5931,11.6322,11.5833,11.6126,1024100.0
2013-05-31 11:10:00,11.88,11.9,11.87,11.88,869700.0,11.6126,11.6322,11.6028,11.6126,869700.0
2013-05-31 11:20:00,11.88,11.9,11.87,11.87,385100.0,11.6126,11.6322,11.6028,11.6028,385100.0
2013-05-31 11:30:00,11.87,11.88,11.87,11.88,386000.0,11.6028,11.6126,11.6028,11.6126,386000.0
2013-05-31 11:40:00,11.88,11.88,11.87,11.88,91800.0,11.6126,11.6126,11.6028,11.6126,91800.0
2013-05-31 11:50:00,11.88,11.88,11.87,11.88,202300.0,11.6126,11.6126,11.6028,11.6126,202300.0
2013-05-31 12:00:00,11.88,11.88,11.84,11.85,354300.0,11.6126,11.6126,11.5735,11.5833,354300.0
2013-05-31 12:10:00,11.86,11.86,11.81,11.84,311100.0,11.5931,11.5931,11.5442,11.5735,311100.0
2013-05-31 12:20:00,11.84,11.88,11.84,11.88,332400.0,11.5735,11.6126,11.5735,11.6126,332400.0
2013-05-31 12:30:00,11.88,11.88,11.86,11.87,119300.0,11.6126,11.6126,11.5931,11.6028,119300.0
2013-05-31 12:40:00,11.86,11.87,11.85,11.85,229600.0,11.5931,11.6028,11.5833,11.5833,229600.0
2013-05-31 12:50:00,11.86,11.86,11.83,11.84,182400.0,11.5931,11.5931,11.5637,11.5735,182400.0
2013-05-31 13:00:00,11.84,11.87,11.82,11.86,322900.0,11.5735,11.6028,11.554,11.5931,322900.0
2013-05-31 13:10:00,11.86,11.86,11.83,11.86,317500.0,11.5931,11.5931,11.5637,11.5931,317500.0
2013-05-31 13:20:00,11.86,11.86,11.84,11.84,97500.0,11.5931,11.5931,11.5735,11.5735,97500.0
2013-05-31 13:30:00,11.84,11.85,11.82,11.83,191200.0,11.5735,11.5833,11.554,11.5637,191200.0
2013-05-31 13:40:00,11.82,11.83,11.8,11.8,235300.0,11.554,11.5637,11.5344,11.5344,235300.0
2013-05-31 13:50:00,11.81,11.82,11.8,11.82,190800.0,11.5442,11.554,11.5344,11.554,190800.0
2013-05-31 14:00:00,11.81,11.82,11.8,11.82,309500.0,11.5442,11.554,11.5344,11.554,309500.0
2013-05-31 14:10:00,11.82,11.82,11.78,11.79,631200.0,11.554,11.554,11.5149,11.5246,631200.0
2013-05-31 14:20:00,11.79,11.81,11.79,11.8,225700.0,11.5246,11.5442,11.5246,11.5344,225700.0
2013-05-31 14:30:00,11.8,11.81,11.77,11.78,420900.0,11.5344,11.5442,11.5051,11.5149,420900.0
2013-05-31 14:40:00,11.78,11.79,11.77,11.78,246500.0,11.5149,11.5246,11.5051,11.5149,246500.0
2013-05-31 14:50:00,11.78,11.78,11.75,11.78,378500.0,11.5149,11.5149,11.4855,11.5149,378500.0
2013-05-31 15:00:00,11.78,11.8,11.77,11.78,806800.0,11.5149,11.5344,11.5051,11.5149,806800.0
2013-05-31 15:10:00,11.79,11.8,11.77,11.8,565800.0,11.5246,11.5344,11.5051,11.5344,565800.0
2013-05-31 15:20:00,11.79,11.83,11.79,11.8,379900.0,11.5246,11.5637,11.5246,11.5344,379900.0
2013-05-31 15:30:00,11.8,11.81,11.77,11.77,751500.0,11.5344,11.5442,11.5051,11.5051,751500.0
2013-05-31 15:40:00,11.78,11.78,11.75,11.75,630800.0,11.5149,11.5149,11.4855,11.4855,630800.0
2013-05-31 15:50:00,11.75,11.76,11.68,11.68,2554900.0,11.4855,11.4953,11.4171,11.4171,2554900.0
2013-06-03 09:30:00,11.79,11.99,11.74,11.95,1621000.0,11.5246,11.7201,11.4758,11.681,1621000.0
2013-06-03 09:40:00,11.95,11.96,11.84,11.88,735200.0,11.681,11.6908,11.5735,11.6126,735200.0
2013-06-03 09:50:00,11.88,11.97,11.86,11.93,1127900.0,11.6126,11.7006,11.5931,11.6615,1127900.0
2013-06-03 10:00:00,11.93,11.96,11.81,11.94,1305200.0,11.6615,11.6908,11.5442,11.6713,1305200.0
2013-06-03 10:10:00,11.94,11.95,11.88,11.93,568900.0,11.6713,11.681,11.6126,11.6615,568900.0
2013-06-03 10:20:00,11.93,11.94,11.8,11.81,791600.0,11.6615,11.6713,11.5344,11.5442,791600.0
2013-06-03 10:30:00,11.81,11.81,11.75,11.78,502800.0,11.5442,11.5442,11.4855,11.5149,502800.0
2013-06-03 10:40:00,11.79,11.79,11.7,11.73,1263800.0,11.5246,11.5246,11.4367,11.466,1263800.0
2013-06-03 10:50:00,11.73,11.75,11.68,11.68,484900.0,11.466,11.4855,11.4171,11.4171,484900.0
2013-06-03 11:00:00,11.68,11.71,11.65,11.65,581600.0,11.4171,11.4464,11.3878,11.3878,581600.0
2013-06-03 11:10:00,11.66,11.67,11.6,11.62,756300.0,11.3976,11.4073,11.3389,11.3585,756300.0
2013-06-03 11:20:00,11.62,11.62,11.51,11.53,673000.0,11.3585,11.3585,11.2509,11.2705,673000.0
2013-06-03 11:30:00,11.52,11.55,11.45,11.46,619400.0,11.2607,11.29,11.1923,11.2021,619400.0
2013-06-03 11:40:00,11.45,11.53,11.43,11.49,1039800.0,11.1923,11.2705,11.1727,11.2314,1039800.0
2013-06-03 11:50:00,11.5,11.53,11.47,11.48,798500.0,11.2412,11.2705,11.2118,11.2216,798500.0
2013-06-03 12:00:00,11.48,11.49,11.41,11.47,874800.0,11.2216,11.2314,11.1532,11.2118,874800.0
2013-06-03 12:10:00,11.47,11.52,11.45,11.45,415900.0,11.2118,11.2607,11.1923,11.1923,415900.0
2013-06-03 12:20:00,11.45,11.48,11.44,11.46,517400.0,11.1923,11.2216,11.1825,11.2021,517400.0
2013-06-03 12:30:00,11.46,11.48,11.43,11.48,718500.0,11.2021,11.2216,11.1727,11.2216,718500.0
2013-06-03 12:40:00,11.46,11.47,11.41,11.45,740100.0,11.2021,11.2118,11.1532,11.1923,740100.0
2013-06-03 12:50:00,11.45,11.46,11.44,11.46,296100.0,11.1923,11.2021,11.1825,11.2021,296100.0
2013-06-03 13:00:00,11.46,11.47,11.45,11.47,200600.0,11.2021,11.2118,11.1923,11.2118,200600.0
2013-06-03 13:10:00,11.46,11.48,11.46,11.48,183400.0,11.2021,11.2216,11.2021,11.2216,183400.0
2013-06-03 13:20:00,11.47,11.48,11.46,11.46,429700.0,11.2118,11.2216,11.2021,11.2021,429700.0
2013-06-03 13:30:00,11.47,11.48,11.44,11.48,340600.0,11.2118,11.2216,11.1825,11.2216,340600.0
2013-06-03 13:40:00,11.48,11.52,11.48,11.52,210500.0,11.2216,11.2607,11.2216,11.2607,210500.0
2013-06-03 13:50:00,11.52,11.57,11.52,11.56,472200.0,11.2607,11.3096,11.2607,11.2998,472200.0
2013-06-03 14:00:00,11.56,11.63,11.54,11.63,298400.0,11.2998,11.3682,11.2803,11.3682,298400.0
2013-06-03 14:10:00,11.63,11.66,11.62,11.63,825200.0,11.3682,11.3976,11.3585,11.3682,825200.0
2013-06-03 14:20:00,11.63,11.63,11.6,11.63,243700.0,11.3682,11.3682,11.3389,11.3682,243700.0
2013-06-03 14:30:00,11.62,11.63,11.59,11.61,319900.0,11.3585,11.3682,11.3291,11.3487,319900.0
2013-06-03 14:40:00,11.61,11.68,11.61,11.66,452600.0,11.3487,11.4171,11.3487,11.3976,452600.0
2013-06-03 14:50:00,11.66,11.71,11.66,11.68,407300.0,11.3976,11.4464,11.3976,11.4171,407300.0
2013-06-03 15:00:00,11.68,11.75,11.68,11.72,741300.0,11.4171,11.4855,11.4171,11.4562,741300.0
2013-06-03 15:10:00,11.73,11.73,11.7,11.71,251900.0,11.466,11.466,11.4367,11.4464,251900.0
2013-06-03 15:20:00,11.71,11.74,11.71,11.72,293200.0,11.4464,11.4758,11.4464,11.4562,293200.0
2013-06-03 15:30:00,11.72,11.76,11.71,11.74,322200.0,11.4562,11.4953,11.4464,11.4758,322200.0
2013-06-03 15:40:00,11.74,11.75,11.73,11.75,425800.0,11.4758,11.4855,11.466,11.4855,425800.0
2013-06-03 15:50:00,11.74,11.75,11.71,11.74,1499500.0,11.4758,11.4855,11.4464,11.4758,1499500.0
2013-06-04 09:30:00,11.73,11.89,11.71,11.84,540700.0,11.466,11.6224,11.4464,11.5735,540700.0
2013-06-04 09:40:00,11.84,11.93,11.83,11.88,939800.0,11.5735,11.6615,11.5637,11.6126,939800.0
2013-06-04 09:50:00,11.88,11.92,11.84,11.91,1069700.0,11.6126,11.6517,11.5735,11.6419,1069700.0
2013-06-04 10:00:00,11.9,11.96,11.87,11.88,840300.0,11.6322,11.6908,11.6028,11.6126,840300.0
2013-06-04 10:10:00,11.88,11.94,11.87,11.94,794300.0,11.6126,11.6713,11.6028,11.6713,794300.0
2013-06-04 10:20:00,11.94,11.94,11.88,11.91,638800.0,11.6713,11.6713,11.6126,11.6419,638800.0
2013-06-04 10:30:00,11.91,11.96,11.9,11.94,775200.0,11.6419,11.6908,11.6322,11.6713,775200.0
2013-06-04 10:40:00,11.95,11.95,11.9,11.93,396600.0,11.681,11.681,11.6322,11.6615,396600.0
2013-06-04 10:50:00,11.93,11.93,11.85,11.88,722000.0,11.6615,11.6615,11.5833,11.6126,722000.0
2013-06-04 11:00:00,11.88,11.9,11.86,11.89,474800.0,11.6126,11.6322,11.5931,11.6224,474800.0
2013-06-04 11:10:00,11.88,11.9,11.87,11.88,243000.0,11.6126,11.6322,11.6028,11.6126,243000.0
2013-06-04 11:20:00,11.88,11.89,11.87,11.87,198500.0,11.6126,11.6224,11.6028,11.6028,198500.0
2013-06-04 11:30:00,11.88,11.9,11.86,11.89,248900.0,11.6126,11.6322,11.5931,11.6224,248900.0
2013-06-04 11:40:00,11.9,11.96,11.9,11.95,657700.0,11.6322,11.6908,11.6322,11.681,657700.0
2013-06-04 11:50:00,11.94,11.97,11.94,11.97,425100.0,11.6713,11.7006,11.6713,11.7006,425100.0
2013-06-04 12:00:00,11.96,11.99,11.95,11.99,1035700.0,11.6908,11.7201,11.681,11.7201,1035700.0
2013-06-04 12:10:00,11.98,12.0,11.96,11.99,911400.0,11.7104,11.7299,11.6908,11.7201,911400.0
2013-06-04 12:20:00,12.0,12.0,11.97,11.98,653400.0,11.7299,11.7299,11.7006,11.7104,653400.0
2013-06-04 12:30:00,11.98,11.99,11.94,11.95,440200.0,11.7104,11.7201,11.6713,11.681,440200.0
2013-06-04 12:40:00,11.96,11.96,11.87,11.88,744100.0,11.6908,11.6908,11.6028,11.6126,744100.0
2013-06-04 12:50:00,11.88,11.9,11.86,11.88,530300.0,11.6126,11.6322,11.5931,11.6126,530300.0
2013-06-04 13:00:00,11.88,11.89,11.87,11.88,225200.0,11.6126,11.6224,11.6028,11.6126,225200.0
2013-06-04 13:10:00,11.89,11.9,11.86,11.88,201600.0,11.6224,11.6322,11.5931,11.6126,201600.0
2013-06-04 13:20:00,11.88,11.89,11.8,11.82,490500.0,11.6126,11.6224,11.5344,11.554,490500.0
2013-06-04 13:30:00,11.83,11.85,11.75,11.75,927600.0,11.5637,11.5833,11.4855,11.4855,927600.0
2013-06-04 13:40:00,11.76,11.82,11.76,11.77,500300.0,11.4953,11.554,11.4953,11.5051,500300.0
2013-06-04 13:50:00,11.77,11.81,11.75,11.79,590900.0,11.5051,11.5442,11.4855,11.5246,590900.0
2013-06-04 14:00:00,11.79,11.8,11.72,11.73,573200.0,11.5246,11.5344,11.4562,11.466,573200.0
2013-06-04 14:10:00,11.72,11.75,11.71,11.75,396700.0,11.4562,11.4855,11.4464,11.4855,396700.0
2013-06-04 14:20:00,11.75,11.8,11.74,11.79,651900.0,11.4855,11.5344,11.4758,11.5246,651900.0
2013-06-04 14:30:00,11.79,11.8,11.77,11.79,253800.0,11.5246,11.5344,11.5051,11.5246,253800.0
2013-06-04 14:40:00,11.79,11.8,11.77,11.78,542100.0,11.5246,11.5344,11.5051,11.5149,542100.0
2013-06-04 14:50:00,11.77,11.79,11.72,11.73,477400.0,11.5051,11.5246,11.4562,11.466,477400.0
2013-06-04 15:00:00,11.73,11.74,11.7,11.71,519800.0,11.466,11.4758,11.4367,11.4464,519800.0
2013-06-04 15:10:00,11.71,11.72,11.65,11.66,466900.0,11.4464,11.4562,11.3878,11.3976,466900.0
2013-06-04 15:20:00,11.66,11.72,11.65,11.71,510300.0,11.3976,11.4562,11.3878,11.4464,510300.0
2013-06-04 15:30:00,11.71,11.78,11.71,11.76,693000.0,11.4464,11.5149,11.4464,11.4953,693000.0
2013-06-04 15:40:00,11.76,11.78,11.73,11.73,639500.0,11.4953,11.5149,11.466,11.466,639500.0
2013-06-04 15:50:00,11.73,11.74,11.68,11.72,1330400.0,11.466,11.4758,11.4171,11.4562,1330400.0
2013-06-05 09:30:00,11.68,11.87,11.67,11.84,950800.0,11.4171,11.6028,11.4073,11.5735,950800.0
2013-06-05 09:40:00,11.84,11.9,11.8,11.89,846600.0,11.5735,11.6322,11.5344,11.6224,846600.0
2013-06-05 09:50:00,11.89,11.95,11.86,11.88,1198900.0,11.6224,11.681,11.5931,11.6126,1198900.0
2013-06-05 10:00:00,11.88,11.94,11.87,11.92,890100.0,11.6126,11.6713,11.6028,11.6517,890100.0
2013-06-05 10:10:00,11.92,11.94,11.88,11.9,1352900.0,11.6517,11.6713,11.6126,11.6322,1352900.0
2013-06-05 10:20:00,11.9,11.93,11.86,11.92,916700.0,11.6322,11.6615,11.5931,11.6517,916700.0
2013-06-05 10:30:00,11.92,11.92,11.83,11.84,701900.0,11.6517,11.6517,11.5637,11.5735,701900.0
2013-06-05 10:40:00,11.85,11.88,11.84,11.84,787100.0,11.5833,11.6126,11.5735,11.5735,787100.0
2013-06-05 10:50:00,11.83,11.85,11.81,11.81,802000.0,11.5637,11.5833,11.5442,11.5442,802000.0
2013-06-05 11:00:00,11.81,11.82,11.71,11.74,758700.0,11.5442,11.554,11.4464,11.4758,758700.0
2013-06-05 11:10:00,11.73,11.83,11.73,11.79,1263700.0,11.466,11.5637,11.466,11.5246,1263700.0
2013-06-05 11:20:00,11.79,11.8,11.75,11.78,1495300.0,11.5246,11.5344,11.4855,11.5149,1495300.0
2013-06-05 11:30:00,11.77,11.83,11.77,11.83,368000.0,11.5051,11.5637,11.5051,11.5637,368000.0
2013-06-05 11:40:00,11.82,11.87,11.81,11.86,474600.0,11.554,11.6028,11.5442,11.5931,474600.0
2013-06-05 11:50:00,11.86,11.87,11.81,11.82,427800.0,11.5931,11.6028,11.5442,11.554,427800.0
2013-06-05 12:00:00,11.83,11.83,11.77,11.79,576000.0,11.5637,11.5637,11.5051,11.5246,576000.0
2013-06-05 12:10:00,11.79,11.83,11.78,11.82,535000.0,11.5246,11.5637,11.5149,11.554,535000.0
2013-06-05 12:20:00,11.81,11.87,11.81,11.87,406300.0,11.5442,11.6028,11.5442,11.6028,406300.0
2013-06-05 12:30:00,11.87,11.89,11.86,11.88,604200.0,11.6028,11.6224,11.5931,11.6126,604200.0
2013-06-05 12:40:00,11.88,11.9,11.87,11.89,480400.0,11.6126,11.6322,11.6028,11.6224,480400.0
2013-06-05 12:50:00,11.89,11.92,11.87,11.91,1382500.0,11.6224,11.6517,11.6028,11.6419,1382500.0
2013-06-05 13:00:00,11.9,11.95,11.89,11.95,624500.0,11.6322,11.681,11.6224,11.681,624500.0
2013-06-05 13:10:00,11.95,12.07,11.94,12.07,1477800.0,11.681,11.7983,11.6713,11.7983,1477800.0
2013-06-05 13:20:00,12.07,12.14,12.06,12.06,1467100.0,11.7983,11.8668,11.7886,11.7886,1467100.0
2013-06-05 13:30:00,12.07,12.13,12.04,12.11,783600.0,11.7983,11.857,11.769,11.8374,783600.0
2013-06-05 13:40:00,12.12,12.13,12.06,12.06,642000.0,11.8472,11.857,11.7886,11.7886,642000.0
2013-06-05 13:50:00,12.06,12.07,12.02,12.03,750400.0,11.7886,11.7983,11.7495,11.7592,750400.0
2013-06-05 14:00:00,12.03,12.06,12.01,12.02,646700.0,11.7592,11.7886,11.7397,11.7495,646700.0
2013-06-05 14:10:00,12.03,12.03,11.99,12.01,553600.0,11.7592,11.7592,11.7201,11.7397,553600.0
2013-06-05 14:20:00,12.01,12.01,11.88,11.89,1409900.0,11.7397,11.7397,11.6126,11.6224,1409900.0
2013-06-05 14:30:00,11.9,11.95,11.87,11.95,1121800.0,11.6322,11.681,11.6028,11.681,1121800.0
2013-06-05 14:40:00,11.94,11.99,11.94,11.98,813800.0,11.6713,11.7201,11.6713,11.7104,813800.0
2013-06-05 14:50:00,11.98,12.03,11.98,12.02,615800.0,11.7104,11.7592,11.7104,11.7495,615800.0
2013-06-05 15:00:00,12.01,12.02,11.92,11.92,544000.0,11.7397,11.7495,11.6517,11.6517,544000.0
2013-06-05 15:10:00,11.92,11.98,11.9,11.96,676500.0,11.6517,11.7104,11.6322,11.6908,676500.0
2013-06-05 15:20:00,11.95,11.98,11.92,11.96,605600.0,11.681,11.7104,11.6517,11.6908,605600.0
2013-06-05 15:30:00,11.97,12.06,11.97,12.04,1039000.0,11.7006,11.7886,11.7006,11.769,1039000.0
2013-06-05 15:40:00,12.05,12.06,12.02,12.05,879300.0,11.7788,11.7886,11.7495,11.7788,879300.0
2013-06-05 15:50:00,12.04,12.04,11.97,12.03,2914200.0,11.769,11.769,11.7006,11.7592,2914200.0
2013-06-06 09:30:00,12.18,12.43,12.16,12.38,3999800.0,11.9059,12.1502,11.8863,12.1014,3999800.0
2013-06-06 09:40:00,12.39,12.54,12.38,12.45,2596600.0,12.1111,12.2578,12.1014,12.1698,2596600.0
2013-06-06 09:50:00,12.45,12.46,12.32,12.37,2229700.0,12.1698,12.1796,12.0427,12.0916,2229700.0
2013-06-06 10:00:00,12.37,12.41,12.26,12.26,1447100.0,12.0916,12.1307,11.9841,11.9841,1447100.0
2013-06-06 10:10:00,12.27,12.34,12.26,12.28,1774900.0,11.9938,12.0623,11.9841,12.0036,1774900.0
2013-06-06 10:20:00,12.28,12.38,12.28,12.28,1078700.0,12.0036,12.1014,12.0036,12.0036,1078700.0
2013-06-06 10:30:00,12.28,12.3,12.23,12.24,1183100.0,12.0036,12.0232,11.9547,11.9645,1183100.0
2013-06-06 10:40:00,12.25,12.31,12.23,12.28,1154200.0,11.9743,12.0329,11.9547,12.0036,1154200.0
2013-06-06 10:50:00,12.29,12.34,12.28,12.33,902600.0,12.0134,12.0623,12.0036,12.0525,902600.0
2013-06-06 11:00:00,12.32,12.36,12.3,12.32,734500.0,12.0427,12.0818,12.0232,12.0427,734500.0
2013-06-06 11:10:00,12.32,12.41,12.31,12.4,865900.0,12.0427,12.1307,12.0329,12.1209,865900.0
2013-06-06 11:20:00,12.4,12.4,12.32,12.34,464600.0,12.1209,12.1209,12.0427,12.0623,464600.0
2013-06-06 11:30:00,12.34,12.38,12.32,12.38,997200.0,12.0623,12.1014,12.0427,12.1014,997200.0
2013-06-06 11:40:00,12.38,12.38,12.31,12.33,582200.0,12.1014,12.1014,12.0329,12.0525,582200.0
2013-06-06 11:50:00,12.33,12.34,12.29,12.32,1076000.0,12.0525,12.0623,12.0134,12.0427,1076000.0
2013-06-06 12:00:00,12.32,12.33,12.29,12.29,650000.0,12.0427,12.0525,12.0134,12.0134,650000.0
2013-06-06 12:10:00,12.29,12.31,12.27,12.27,929800.0,12.0134,12.0329,11.9938,11.9938,929800.0
2013-06-06 12:20:00,12.27,12.29,12.2,12.21,912100.0,11.9938,12.0134,11.9254,11.9352,912100.0
2013-06-06 12:30:00,12.21,12.26,12.2,12.25,478000.0,11.9352,11.9841,11.9254,11.9743,478000.0
2013-06-06 12:40:00,12.25,12.25,12.21,12.23,713100.0,11.9743,11.9743,11.9352,11.9547,713100.0
2013-06-06 12:50:00,12.23,12.24,12.14,12.15,1085600.0,11.9547,11.9645,11.8668,11.8765,1085600.0
2013-06-06 13:00:00,12.15,12.22,12.14,12.19,830200.0,11.8765,11.945,11.8668,11.9156,830200.0
2013-06-06 13:10:00,12.2,12.22,12.16,12.22,615900.0,11.9254,11.945,11.8863,11.945,615900.0
2013-06-06 13:20:00,12.22,12.27,12.2,12.21,1186600.0,11.945,11.9938,11.9254,11.9352,1186600.0
2013-06-06 13:30:00,12.21,12.31,12.21,12.29,642500.0,11.9352,12.0329,11.9352,12.0134,642500.0
2013-06-06 13:40:00,12.29,12.36,12.28,12.33,809300.0,12.0134,12.0818,12.0036,12.0525,809300.0
2013-06-06 13:50:00,12.33,12.33,12.26,12.28,808600.0,12.0525,12.0525,11.9841,12.0036,808600.0
2013-06-06 14:00:00,12.29,12.33,12.27,12.32,495000.0,12.0134,12.0525,11.9938,12.0427,495000.0
2013-06-06 14:10:00,12.32,12.34,12.3,12.32,518900.0,12.0427,12.0623,12.0232,12.0427,518900.0
2013-06-06 14:20:00,12.32,12.36,12.31,12.33,596500.0,12.0427,12.0818,12.0329,12.0525,596500.0
2013-06-06 14:30:00,12.34,12.35,12.3,12.33,399100.0,12.0623,12.072,12.0232,12.0525,399100.0
2013-06-06 14:40:00,12.33,12.37,12.31,12.36,739800.0,12.0525,12.0916,12.0329,12.0818,739800.0
2013-06-06 14:50:00,12.36,12.37,12.33,12.34,381800.0,12.0818,12.0916,12.0525,12.0623,381800.0
2013-06-06 15:00:00,12.34,12.36,12.33,12.34,746200.0,12.0623,12.0818,12.0525,12.0623,746200.0
2013-06-06 15:10:00,12.34,12.37,12.33,12.35,1028600.0,12.0623,12.0916,12.0525,12.072,1028600.0
2013-06-06 15:20:00,12.36,12.39,12.35,12.38,549700.0,12.0818,12.1111,12.072,12.1014,549700.0
2013-06-06 15:30:00,12.38,12.42,12.38,12.38,767000.0,12.1014,12.1405,12.1014,12.1014,767000.0
2013-06-06 15:40:00,12.38,12.4,12.34,12.35,1727100.0,12.1014,12.1209,12.0623,12.072,1727100.0
2013-06-06 15:50:00,12.35,12.38,12.33,12.36,2210300.0,12.072,12.1014,12.0525,12.0818,2210300.0
2013-06-07 09:30:00,12.54,12.62,12.42,12.43,2039300.0,12.2578,12.336,12.1405,12.1502,2039300.0
2013-06-07 09:40:00,12.43,12.45,12.37,12.39,1144000.0,12.1502,12.1698,12.0916,12.1111,1144000.0
2013-06-07 09:50:00,12.39,12.46,12.38,12.46,1026500.0,12.1111,12.1796,12.1014,12.1796,1026500.0
2013-06-07 10:00:00,12.45,12.5,12.41,12.46,858900.0,12.1698,12.2187,12.1307,12.1796,858900.0
2013-06-07 10:10:00,12.46,12.55,12.46,12.53,1010900.0,12.1796,12.2675,12.1796,12.248,1010900.0
2013-06-07 10:20:00,12.53,12.59,12.51,12.58,1189500.0,12.248,12.3066,12.2284,12.2969,1189500.0
2013-06-07 10:30:00,12.58,12.6,12.55,12.59,996900.0,12.2969,12.3164,12.2675,12.3066,996900.0
2013-06-07 10:40:00,12.59,12.59,12.57,12.59,534400.0,12.3066,12.3066,12.2871,12.3066,534400.0
2013-06-07 10:50:00,12.58,12.59,12.51,12.53,1483600.0,12.2969,12.3066,12.2284,12.248,1483600.0
2013-06-07 11:00:00,12.53,12.58,12.52,12.54,862400.0,12.248,12.2969,12.2382,12.2578,862400.0
2013-06-07 11:10:00,12.54,12.57,12.52,12.56,552900.0,12.2578,12.2871,12.2382,12.2773,552900.0
2013-06-07 11:20:00,12.57,12.6,12.56,12.6,817000.0,12.2871,12.3164,12.2773,12.3164,817000.0
2013-06-07 11:30:00,12.59,12.72,12.58,12.71,1928000.0,12.3066,12.4337,12.2969,12.4239,1928000.0
2013-06-07 11:40:00,12.71,12.72,12.6,12.65,1298000.0,12.4239,12.4337,12.3164,12.3653,1298000.0
2013-06-07 11:50:00,12.65,12.69,12.63,12.65,455900.0,12.3653,12.4044,12.3457,12.3653,455900.0
2013-06-07 12:00:00,12.65,12.66,12.62,12.65,327600.0,12.3653,12.3751,12.336,12.3653,327600.0
2013-06-07 12:10:00,12.66,12.66,12.63,12.65,198500.0,12.3751,12.3751,12.3457,12.3653,198500.0
2013-06-07 12:20:00,12.65,12.66,12.61,12.64,749200.0,12.3653,12.3751,12.3262,12.3555,749200.0
2013-06-07 12:30:00,12.64,12.65,12.62,12.64,280600.0,12.3555,12.3653,12.336,12.3555,280600.0
2013-06-07 12:40:00,12.63,12.64,12.6,12.61,340800.0,12.3457,12.3555,12.3164,12.3262,340800.0
2013-06-07 12:50:00,12.61,12.67,12.61,12.66,767200.0,12.3262,12.3848,12.3262,12.3751,767200.0
2013-06-07 13:00:00,12.65,12.67,12.63,12.64,497800.0,12.3653,12.3848,12.3457,12.3555,497800.0
2013-06-07 13:10:00,12.63,12.64,12.62,12.63,112100.0,12.3457,12.3555,12.336,12.3457,112100.0
2013-06-07 13:20:00,12.63,12.63,12.58,12.59,265300.0,12.3457,12.3457,12.2969,12.3066,265300.0
2013-06-07 13:30:00,12.59,12.6,12.56,12.59,456700.0,12.3066,12.3164,12.2773,12.3066,456700.0
2013-06-07 13:40:00,12.58,12.58,12.55,12.57,310100.0,12.2969,12.2969,12.2675,12.2871,310100.0
2013-06-07 13:50:00,12.57,12.59,12.54,12.54,676900.0,12.2871,12.3066,12.2578,12.2578,676900.0
2013-06-07 14:00:00,12.54,12.54,12.48,12.51,663100.0,12.2578,12.2578,12.1991,12.2284,663100.0
2013-06-07 14:10:00,12.51,12.57,12.48,12.57,389400.0,12.2284,12.2871,12.1991,12.2871,389400.0
2013-06-07 14:20:00,12.57,12.57,12.51,12.54,324300.0,12.2871,12.2871,12.2284,12.2578,324300.0
2013-06-07 14:30:00,12.54,12.56,12.52,12.56,301400.0,12.2578,12.2773,12.2382,12.2773,301400.0
2013-06-07 14:40:00,12.56,12.57,12.53,12.55,587300.0,12.2773,12.2871,12.248,12.2675,587300.0
2013-06-07 14:50:00,12.54,12.56,12.51,12.51,537700.0,12.2578,12.2773,12.2284,12.2284,537700.0
2013-06-07 15:00:00,12.52,12.53,12.5,12.51,316100.0,12.2382,12.248,12.2187,12.2284,316100.0
2013-06-07 15:10:00,12.51,12.54,12.5,12.54,325400.0,12.2284,12.2578,12.2187,12.2578,325400.0
2013-06-07 15:20:00,12.54,12.54,12.53,12.54,172200.0,12.2578,12.2578,12.248,12.2578,172200.0
2013-06-07 15:30:00,12.54,12.6,12.53,12.6,649600.0,12.2578,12.3164,12.248,12.3164,649600.0
2013-06-07 15:40:00,12.59,12.63,12.59,12.63,711200.0,12.3066,12.3457,12.3066,12.3457,711200.0
2013-06-07 15:50:00,12.63,12.66,12.62,12.65,4076500.0,12.3457,12.3751,12.336,12.3653,4076500.0
2013-06-10 09:30:00,12.64,12.75,12.64,12.71,2864500.0,12.3555,12.463,12.3555,12.4239,2864500.0
2013-06-10 09:40:00,12.71,12.8,12.69,12.79,2478000.0,12.4239,12.5119,12.4044,12.5021,2478000.0
2013-06-10 09:50:00,12.78,12.8,12.73,12.74,1828300.0,12.4924,12.5119,12.4435,12.4533,1828300.0
2013-06-10 10:00:00,12.74,12.78,12.74,12.76,1425100.0,12.4533,12.4924,12.4533,12.4728,1425100.0
2013-06-10 10:10:00,12.76,12.79,12.72,12.79,1192800.0,12.4728,12.5021,12.4337,12.5021,1192800.0
2013-06-10 10:20:00,12.79,12.89,12.77,12.86,1216000.0,12.5021,12.5999,12.4826,12.5706,1216000.0
2013-06-10 10:30:00,12.86,12.98,12.85,12.98,1759400.0,12.5706,12.6879,12.5608,12.6879,1759400.0
2013-06-10 10:40:00,12.97,13.08,12.97,13.0,2362600.0,12.6781,12.7856,12.6781,12.7074,2362600.0
2013-06-10 10:50:00,13.0,13.01,12.9,12.94,1277100.0,12.7074,12.7172,12.6097,12.6488,1277100.0
2013-06-10 11:00:00,12.94,13.0,12.94,13.0,629400.0,12.6488,12.7074,12.6488,12.7074,629400.0
2013-06-10 11:10:00,13.0,13.0,12.93,12.95,781100.0,12.7074,12.7074,12.639,12.6585,781100.0
2013-06-10 11:20:00,12.95,13.0,12.94,12.96,706300.0,12.6585,12.7074,12.6488,12.6683,706300.0
2013-06-10 11:30:00,12.97,13.0,12.95,12.99,1168800.0,12.6781,12.7074,12.6585,12.6976,1168800.0
2013-06-10 11:40:00,12.99,12.99,12.96,12.98,418200.0,12.6976,12.6976,12.6683,12.6879,418200.0
2013-06-10 11:50:00,12.98,12.98,12.92,12.94,532100.0,12.6879,12.6879,12.6292,12.6488,532100.0
2013-06-10 12:00:00,12.94,12.97,12.92,12.92,809500.0,12.6488,12.6781,12.6292,12.6292,809500.0
2013-06-10 12:10:00,12.92,12.94,12.87,12.9,805800.0,12.6292,12.6488,12.5803,12.6097,805800.0
2013-06-10 12:20:00,12.9,12.93,12.89,12.93,416100.0,12.6097,12.639,12.5999,12.639,416100.0
2013-06-10 12:30:00,12.93,12.95,12.92,12.95,190600.0,12.639,12.6585,12.6292,12.6585,190600.0
2013-06-10 12:40:00,12.95,12.95,12.9,12.92,1065400.0,12.6585,12.6585,12.6097,12.6292,1065400.0
2013-06-10 12:50:00,12.92,12.92,12.87,12.92,674500.0,12.6292,12.6292,12.5803,12.6292,674500.0
2013-06-10 13:00:00,12.91,12.92,12.88,12.9,577000.0,12.6194,12.6292,12.5901,12.6097,577000.0
2013-06-10 13:10:00,12.9,12.91,12.86,12.88,541900.0,12.6097,12.6194,12.5706,12.5901,541900.0
2013-06-10 13:20:00,12.88,12.9,12.87,12.89,331200.0,12.5901,12.6097,12.5803,12.5999,331200.0
2013-06-10 13:30:00,12.89,12.93,12.89,12.93,907100.0,12.5999,12.639,12.5999,12.639,907100.0
2013-06-10 13:40:00,12.93,12.96,12.92,12.96,555800.0,12.639,12.6683,12.6292,12.6683,555800.0
2013-06-10 13:50:00,12.96,12.97,12.94,12.97,323700.0,12.6683,12.6781,12.6488,12.6781,323700.0
2013-06-10 14:00:00,12.96,12.97,12.94,12.96,318600.0,12.6683,12.6781,12.6488,12.6683,318600.0
2013-06-10 14:10:00,12.96,12.99,12.96,12.99,1088200.0,12.6683,12.6976,12.6683,12.6976,1088200.0
2013-06-10 14:20:00,12.99,13.08,12.98,13.06,759500.0,12.6976,12.7856,12.6879,12.7661,759500.0
2013-06-10 14:30:00,13.06,13.07,13.0,13.01,570900.0,12.7661,12.7758,12.7074,12.7172,570900.0
2013-06-10 14:40:00,13.01,13.01,12.96,12.96,728400.0,12.7172,12.7172,12.6683,12.6683,728400.0
2013-06-10 14:50:00,12.96,12.99,12.93,12.99,489000.0,12.6683,12.6976,12.639,12.6976,489000.0
2013-06-10 15:00:00,12.99,12.99,12.93,12.97,508600.0,12.6976,12.6976,12.639,12.6781,508600.0
2013-06-10 15:10:00,12.98,13.0,12.96,12.99,412400.0,12.6879,12.7074,12.6683,12.6976,412400.0
2013-06-10 15:20:00,13.0,13.0,12.95,12.98,648500.0,12.7074,12.7074,12.6585,12.6879,648500.0
2013-06-10 15:30:00,12.98,13.0,12.97,12.99,505300.0,12.6879,12.7074,12.6781,12.6976,505300.0
2013-06-10 15:40:00,12.98,13.0,12.95,12.99,862000.0,12.6879,12.7074,12.6585,12.6976,862000.0
2013-06-10 15:50:00,12.99,13.02,12.95,12.96,2122600.0,12.6976,12.727,12.6585,12.6683,2122600.0
2013-06-11 09:30:00,12.84,12.9,12.66,12.72,1857800.0,12.551,12.6097,12.3751,12.4337,1857800.0
2013-06-11 09:40:00,12.71,12.8,12.71,12.75,1285700.0,12.4239,12.5119,12.4239,12.463,1285700.0
2013-06-11 09:50:00,12.76,12.78,12.67,12.68,1419000.0,12.4728,12.4924,12.3848,12.3946,1419000.0
2013-06-11 10:00:00,12.69,12.74,12.65,12.66,970300.0,12.4044,12.4533,12.3653,12.3751,970300.0
2013-06-11 10:10:00,12.65,12.71,12.63,12.71,1633200.0,12.3653,12.4239,12.3457,12.4239,1633200.0
2013-06-11 10:20:00,12.71,12.78,12.69,12.78,1216100.0,12.4239,12.4924,12.4044,12.4924,1216100.0
2013-06-11 10:30:00,12.78,12.87,12.77,12.82,1092000.0,12.4924,12.5803,12.4826,12.5315,1092000.0
2013-06-11 10:40:00,12.82,12.84,12.77,12.83,909200.0,12.5315,12.551,12.4826,12.5412,909200.0
2013-06-11 10:50:00,12.83,12.84,12.79,12.83,776100.0,12.5412,12.551,12.5021,12.5412,776100.0
2013-06-11 11:00:00,12.83,12.85,12.79,12.81,546800.0,12.5412,12.5608,12.5021,12.5217,546800.0
2013-06-11 11:10:00,12.81,12.83,12.78,12.79,1439700.0,12.5217,12.5412,12.4924,12.5021,1439700.0
2013-06-11 11:20:00,12.79,12.82,12.76,12.81,409400.0,12.5021,12.5315,12.4728,12.5217,409400.0
2013-06-11 11:30:00,12.82,12.83,12.8,12.8,1709000.0,12.5315,12.5412,12.5119,12.5119,1709000.0
2013-06-11 11:40:00,12.8,12.81,12.78,12.79,679900.0,12.5119,12.5217,12.4924,12.5021,679900.0
2013-06-11 11:50:00,12.79,12.82,12.77,12.82,859300.0,12.5021,12.5315,12.4826,12.5315,859300.0
2013-06-11 12:00:00,12.81,12.84,12.79,12.83,1341000.0,12.5217,12.551,12.5021,12.5412,1341000.0
2013-06-11 12:10:00,12.84,12.98,12.83,12.96,2478100.0,12.551,12.6879,12.5412,12.6683,2478100.0
2013-06-11 12:20:00,12.96,13.13,12.95,13.12,2007200.0,12.6683,12.8345,12.6585,12.8247,2007200.0
2013-06-11 12:30:00,13.11,13.2,13.06,13.08,3287600.0,12.8149,12.9029,12.7661,12.7856,3287600.0
2013-06-11 12:40:00,13.08,13.1,12.98,12.99,1305200.0,12.7856,12.8052,12.6879,12.6976,1305200.0
2013-06-11 12:50:00,13.0,13.02,12.95,12.99,1185900.0,12.7074,12.727,12.6585,12.6976,1185900.0
2013-06-11 13:00:00,12.99,12.99,12.93,12.96,476300.0,12.6976,12.6976,12.639,12.6683,476300.0
2013-06-11 13:10:00,12.96,12.96,12.83,12.85,692400.0,12.6683,12.6683,12.5412,12.5608,692400.0
2013-06-11 13:20:00,12.86,12.86,12.8,12.8,1274100.0,12.5706,12.5706,12.5119,12.5119,1274100.0
2013-06-11 13:30:00,12.81,12.83,12.78,12.8,1040700.0,12.5217,12.5412,12.4924,12.5119,1040700.0
2013-06-11 13:40:00,12.8,12.83,12.79,12.83,467200.0,12.5119,12.5412,12.5021,12.5412,467200.0
2013-06-11 13:50:00,12.83,12.86,12.78,12.78,932400.0,12.5412,12.5706,12.4924,12.4924,932400.0
2013-06-11 14:00:00,12.78,12.8,12.75,12.77,728800.0,12.4924,12.5119,12.463,12.4826,728800.0
2013-06-11 14:10:00,12.78,12.8,12.76,12.76,530900.0,12.4924,12.5119,12.4728,12.4728,530900.0
2013-06-11 14:20:00,12.76,12.81,12.75,12.81,448200.0,12.4728,12.5217,12.463,12.5217,448200.0
2013-06-11 14:30:00,12.82,12.83,12.78,12.79,430400.0,12.5315,12.5412,12.4924,12.5021,430400.0
2013-06-11 14:40:00,12.79,12.79,12.75,12.77,368100.0,12.5021,12.5021,12.463,12.4826,368100.0
2013-06-11 14:50:00,12.77,12.87,12.77,12.85,732100.0,12.4826,12.5803,12.4826,12.5608,732100.0
2013-06-11 15:00:00,12.85,12.88,12.85,12.88,1200800.0,12.5608,12.5901,12.5608,12.5901,1200800.0
2013-06-11 15:10:00,12.88,12.91,12.87,12.87,646300.0,12.5901,12.6194,12.5803,12.5803,646300.0
2013-06-11 15:20:00,12.87,12.88,12.81,12.82,801100.0,12.5803,12.5901,12.5217,12.5315,801100.0
2013-06-11 15:30:00,12.81,12.82,12.77,12.77,999700.0,12.5217,12.5315,12.4826,12.4826,999700.0
2013-06-11 15:40:00,12.77,12.78,12.72,12.76,982900.0,12.4826,12.4924,12.4337,12.4728,982900.0
2013-06-11 15:50:00,12.76,12.81,12.74,12.81,3404100.0,12.4728,12.5217,12.4533,12.5217,3404100.0
2013-06-12 09:30:00,12.98,13.12,12.96,13.05,1678400.0,12.6879,12.8247,12.6683,12.7563,1678400.0
2013-06-12 09:40:00,13.06,13.06,12.96,13.02,911900.0,12.7661,12.7661,12.6683,12.727,911900.0
2013-06-12 09:50:00,13.02,13.06,12.99,13.0,978800.0,12.727,12.7661,12.6976,12.7074,978800.0
2013-06-12 10:00:00,13.0,13.01,12.91,12.94,1344900.0,12.7074,12.7172,12.6194,12.6488,1344900.0
2013-06-12 10:10:00,12.93,12.95,12.88,12.92,1150600.0,12.639,12.6585,12.5901,12.6292,1150600.0
2013-06-12 10:20:00,12.92,12.94,12.9,12.91,783300.0,12.6292,12.6488,12.6097,12.6194,783300.0
2013-06-12 10:30:00,12.92,12.97,12.91,12.93,765700.0,12.6292,12.6781,12.6194,12.639,765700.0
2013-06-12 10:40:00,12.92,12.95,12.9,12.91,721900.0,12.6292,12.6585,12.6097,12.6194,721900.0
2013-06-12 10:50:00,12.92,12.92,12.84,12.86,812100.0,12.6292,12.6292,12.551,12.5706,812100.0
2013-06-12 11:00:00,12.86,12.91,12.8,12.88,600600.0,12.5706,12.6194,12.5119,12.5901,600600.0
2013-06-12 11:10:00,12.88,12.89,12.83,12.86,492400.0,12.5901,12.5999,12.5412,12.5706,492400.0
2013-06-12 11:20:00,12.86,12.95,12.86,12.92,1058800.0,12.5706,12.6585,12.5706,12.6292,1058800.0
2013-06-12 11:30:00,12.93,12.97,12.91,12.94,811700.0,12.639,12.6781,12.6194,12.6488,811700.0
2013-06-12 11:40:00,12.94,12.95,12.89,12.91,858200.0,12.6488,12.6585,12.5999,12.6194,858200.0
2013-06-12 11:50:00,12.91,12.92,12.83,12.85,586600.0,12.6194,12.6292,12.5412,12.5608,586600.0
2013-06-12 12:00:00,12.86,12.86,12.81,12.84,493700.0,12.5706,12.5706,12.5217,12.551,493700.0
2013-06-12 12:10:00,12.84,12.84,12.75,12.78,881800.0,12.551,12.551,12.463,12.4924,881800.0
2013-06-12 12:20:00,12.78,12.82,12.78,12.8,781400.0,12.4924,12.5315,12.4924,12.5119,781400.0
2013-06-12 12:30:00,12.8,12.82,12.78,12.79,786700.0,12.5119,12.5315,12.4924,12.5021,786700.0
2013-06-12 12:40:00,12.78,12.8,12.77,12.79,448900.0,12.4924,12.5119,12.4826,12.5021,448900.0
2013-06-12 12:50:00,12.79,12.79,12.77,12.78,255400.0,12.5021,12.5021,12.4826,12.4924,255400.0
2013-06-12 13:00:00,12.78,12.82,12.75,12.8,643100.0,12.4924,12.5315,12.463,12.5119,643100.0
2013-06-12 13:10:00,12.81,12.81,12.76,12.81,523200.0,12.5217,12.5217,12.4728,12.5217,523200.0
2013-06-12 13:20:00,12.81,12.81,12.78,12.8,415500.0,12.5217,12.5217,12.4924,12.5119,415500.0
2013-06-12 13:30:00,12.8,12.82,12.73,12.74,437700.0,12.5119,12.5315,12.4435,12.4533,437700.0
2013-06-12 13:40:00,12.73,12.76,12.7,12.75,708300.0,12.4435,12.4728,12.4142,12.463,708300.0
2013-06-12 13:50:00,12.74,12.77,12.73,12.75,434200.0,12.4533,12.4826,12.4435,12.463,434200.0
2013-06-12 14:00:00,12.75,12.77,12.7,12.71,571300.0,12.463,12.4826,12.4142,12.4239,571300.0
2013-06-12 14:10:00,12.71,12.71,12.63,12.66,598700.0,12.4239,12.4239,12.3457,12.3751,598700.0
2013-06-12 14:20:00,12.66,12.69,12.62,12.63,535200.0,12.3751,12.4044,12.336,12.3457,535200.0
2013-06-12 14:30:00,12.62,12.62,12.56,12.58,994000.0,12.336,12.336,12.2773,12.2969,994000.0
2013-06-12 14:40:00,12.59,12.63,12.56,12.57,638400.0,12.3066,12.3457,12.2773,12.2871,638400.0
2013-06-12 14:50:00,12.57,12.58,12.55,12.55,517900.0,12.2871,12.2969,12.2675,12.2675,517900.0
2013-06-12 15:00:00,12.56,12.57,12.51,12.53,710600.0,12.2773,12.2871,12.2284,12.248,710600.0
2013-06-12 15:10:00,12.53,12.56,12.48,12.49,1001400.0,12.248,12.2773,12.1991,12.2089,1001400.0
2013-06-12 15:20:00,12.49,12.5,12.46,12.49,1408300.0,12.2089,12.2187,12.1796,12.2089,1408300.0
2013-06-12 15:30:00,12.49,12.51,12.47,12.5,717000.0,12.2089,12.2284,12.1893,12.2187,717000.0
2013-06-12 15:40:00,12.5,12.53,12.48,12.53,1305100.0,12.2187,12.248,12.1991,12.248,1305100.0
2013-06-12 15:50:00,12.53,12.53,12.48,12.49,2000900.0,12.248,12.248,12.1991,12.2089,2000900.0
2013-06-13 09:30:00,12.53,12.65,12.51,12.58,1243700.0,12.248,12.3653,12.2284,12.2969,1243700.0
2013-06-13 09:40:00,12.58,12.68,12.56,12.63,716200.0,12.2969,12.3946,12.2773,12.3457,716200.0
2013-06-13 09:50:00,12.63,12.64,12.57,12.58,497700.0,12.3457,12.3555,12.2871,12.2969,497700.0
2013-06-13 10:00:00,12.59,12.65,12.54,12.54,999200.0,12.3066,12.3653,12.2578,12.2578,999200.0
2013-06-13 10:10:00,12.54,12.55,12.51,12.53,699100.0,12.2578,12.2675,12.2284,12.248,699100.0
2013-06-13 10:20:00,12.53,12.56,12.47,12.54,775000.0,12.248,12.2773,12.1893,12.2578,775000.0
2013-06-13 10:30:00,12.54,12.62,12.54,12.58,602900.0,12.2578,12.336,12.2578,12.2969,602900.0
2013-06-13 10:40:00,12.58,12.61,12.57,12.6,383500.0,12.2969,12.3262,12.2871,12.3164,383500.0
2013-06-13 10:50:00,12.6,12.66,12.59,12.66,495500.0,12.3164,12.3751,12.3066,12.3751,495500.0
2013-06-13 11:00:00,12.66,12.68,12.59,12.6,512400.0,12.3751,12.3946,12.3066,12.3164,512400.0
2013-06-13 11:10:00,12.6,12.6,12.57,12.58,288000.0,12.3164,12.3164,12.2871,12.2969,288000.0
2013-06-13 11:20:00,12.58,12.59,12.55,12.58,299100.0,12.2969,12.3066,12.2675,12.2969,299100.0
2013-06-13 11:30:00,12.58,12.58,12.5,12.55,388900.0,12.2969,12.2969,12.2187,12.2675,388900.0
2013-06-13 11:40:00,12.56,12.58,12.54,12.58,436800.0,12.2773,12.2969,12.2578,12.2969,436800.0
2013-06-13 11:50:00,12.57,12.59,12.55,12.56,378800.0,12.2871,12.3066,12.2675,12.2773,378800.0
2013-06-13 12:00:00,12.57,12.6,12.56,12.59,244200.0,12.2871,12.3164,12.2773,12.3066,244200.0
2013-06-13 12:10:00,12.59,12.59,12.56,12.58,144300.0,12.3066,12.3066,12.2773,12.2969,144300.0
2013-06-13 12:20:00,12.58,12.6,12.57,12.6,221100.0,12.2969,12.3164,12.2871,12.3164,221100.0
2013-06-13 12:30:00,12.6,12.64,12.59,12.63,532900.0,12.3164,12.3555,12.3066,12.3457,532900.0
2013-06-13 12:40:00,12.64,12.68,12.63,12.68,419700.0,12.3555,12.3946,12.3457,12.3946,419700.0
2013-06-13 12:50:00,12.67,12.73,12.67,12.73,437900.0,12.3848,12.4435,12.3848,12.4435,437900.0
2013-06-13 13:00:00,12.72,12.73,12.66,12.69,1020900.0,12.4337,12.4435,12.3751,12.4044,1020900.0
2013-06-13 13:10:00,12.68,12.71,12.68,12.7,265300.0,12.3946,12.4239,12.3946,12.4142,265300.0
2013-06-13 13:20:00,12.7,12.71,12.69,12.71,201600.0,12.4142,12.4239,12.4044,12.4239,201600.0
2013-06-13 13:30:00,12.71,12.73,12.7,12.73,266900.0,12.4239,12.4435,12.4142,12.4435,266900.0
2013-06-13 13:40:00,12.72,12.78,12.72,12.78,427100.0,12.4337,12.4924,12.4337,12.4924,427100.0
2013-06-13 13:50:00,12.78,12.83,12.77,12.79,727100.0,12.4924,12.5412,12.4826,12.5021,727100.0
2013-06-13 14:00:00,12.79,12.83,12.78,12.83,428100.0,12.5021,12.5412,12.4924,12.5412,428100.0
2013-06-13 14:10:00,12.82,12.85,12.8,12.84,815200.0,12.5315,12.5608,12.5119,12.551,815200.0
2013-06-13 14:20:00,12.84,12.88,12.82,12.85,933800.0,12.551,12.5901,12.5315,12.5608,933800.0
2013-06-13 14:30:00,12.85,12.86,12.84,12.85,156500.0,12.5608,12.5706,12.551,12.5608,156500.0
2013-06-13 14:40:00,12.85,12.86,12.79,12.79,455200.0,12.5608,12.5706,12.5021,12.5021,455200.0
2013-06-13 14:50:00,12.79,12.8,12.75,12.8,670700.0,12.5021,12.5119,12.463,12.5119,670700.0
2013-06-13 15:00:00,12.8,12.8,12.79,12.79,488700.0,12.5119,12.5119,12.5021,12.5021,488700.0
2013-06-13 15:10:00,12.8,12.82,12.79,12.79,872700.0,12.5119,12.5315,12.5021,12.5021,872700.0
2013-06-13 15:20:00,12.79,12.83,12.78,12.81,762400.0,12.5021,12.5412,12.4924,12.5217,762400.0
2013-06-13 15:30:00,12.82,12.9,12.81,12.89,1052300.0,12.5315,12.6097,12.5217,12.5999,1052300.0
2013-06-13 15:40:00,12.89,12.92,12.84,12.87,2324100.0,12.5999,12.6292,12.551,12.5803,2324100.0
2013-06-13 15:50:00,12.87,12.92,12.87,12.91,3480800.0,12.5803,12.6292,12.5803,12.6194,3480800.0
2013-06-14 09:30:00,13.08,13.16,13.0,13.03,1859500.0,12.7856,12.8638,12.7074,12.7367,1859500.0
2013-06-14 09:40:00,13.03,13.1,13.0,13.07,1314200.0,12.7367,12.8052,12.7074,12.7758,1314200.0
2013-06-14 09:50:00,13.08,13.09,13.0,13.05,846500.0,12.7856,12.7954,12.7074,12.7563,846500.0
2013-06-14 10:00:00,13.06,13.07,12.95,12.96,1367700.0,12.7661,12.7758,12.6585,12.6683,1367700.0
2013-06-14 10:10:00,12.95,12.96,12.88,12.93,2088300.0,12.6585,12.6683,12.5901,12.639,2088300.0
2013-06-14 10:20:00,12.93,12.95,12.88,12.91,1113200.0,12.639,12.6585,12.5901,12.6194,1113200.0
2013-06-14 10:30:00,12.91,12.93,12.85,12.89,1262700.0,12.6194,12.639,12.5608,12.5999,1262700.0
2013-06-14 10:40:00,12.89,12.9,12.86,12.89,657000.0,12.5999,12.6097,12.5706,12.5999,657000.0
2013-06-14 10:50:00,12.88,12.91,12.86,12.87,595500.0,12.5901,12.6194,12.5706,12.5803,595500.0
2013-06-14 11:00:00,12.86,12.86,12.76,12.79,1342500.0,12.5706,12.5706,12.4728,12.5021,1342500.0
2013-06-14 11:10:00,12.79,12.84,12.78,12.83,687700.0,12.5021,12.551,12.4924,12.5412,687700.0
2013-06-14 11:20:00,12.83,12.88,12.81,12.83,719200.0,12.5412,12.5901,12.5217,12.5412,719200.0
2013-06-14 11:30:00,12.83,12.86,12.8,12.82,376200.0,12.5412,12.5706,12.5119,12.5315,376200.0
2013-06-14 11:40:00,12.82,12.82,12.75,12.76,588500.0,12.5315,12.5315,12.463,12.4728,588500.0
2013-06-14 11:50:00,12.76,12.83,12.76,12.81,656900.0,12.4728,12.5412,12.4728,12.5217,656900.0
2013-06-14 12:00:00,12.8,12.82,12.76,12.81,300500.0,12.5119,12.5315,12.4728,12.5217,300500.0
2013-06-14 12:10:00,12.81,12.81,12.73,12.77,921100.0,12.5217,12.5217,12.4435,12.4826,921100.0
2013-06-14 12:20:00,12.78,12.81,12.74,12.78,538800.0,12.4924,12.5217,12.4533,12.4924,538800.0
2013-06-14 12:30:00,12.78,12.82,12.76,12.77,756700.0,12.4924,12.5315,12.4728,12.4826,756700.0
2013-06-14 12:40:00,12.77,12.79,12.75,12.77,302600.0,12.4826,12.5021,12.463,12.4826,302600.0
2013-06-14 12:50:00,12.77,12.77,12.72,12.74,470600.0,12.4826,12.4826,12.4337,12.4533,470600.0
2013-06-14 13:00:00,12.73,12.74,12.7,12.73,392600.0,12.4435,12.4533,12.4142,12.4435,392600.0
2013-06-14 13:10:00,12.72,12.73,12.66,12.68,714300.0,12.4337,12.4435,12.3751,12.3946,714300.0
2013-06-14 13:20:00,12.67,12.68,12.64,12.66,318900.0,12.3848,12.3946,12.3555,12.3751,318900.0
2013-06-14 13:30:00,12.66,12.69,12.65,12.68,438700.0,12.3751,12.4044,12.3653,12.3946,438700.0
2013-06-14 13:40:00,12.68,12.7,12.67,12.69,222700.0,12.3946,12.4142,12.3848,12.4044,222700.0
2013-06-14 13:50:00,12.7,12.71,12.67,12.69,341100.0,12.4142,12.4239,12.3848,12.4044,341100.0
2013-06-14 14:00:00,12.69,12.76,12.67,12.76,329300.0,12.4044,12.4728,12.3848,12.4728,329300.0
2013-06-14 14:10:00,12.76,12.84,12.75,12.84,923400.0,12.4728,12.551,12.463,12.551,923400.0
2013-06-14 14:20:00,12.84,12.87,12.79,12.81,640900.0,12.551,12.5803,12.5021,12.5217,640900.0
2013-06-14 14:30:00,12.8,12.81,12.75,12.8,353600.0,12.5119,12.5217,12.463,12.5119,353600.0
2013-06-14 14:40:00,12.8,12.8,12.76,12.76,137100.0,12.5119,12.5119,12.4728,12.4728,137100.0
2013-06-14 14:50:00,12.77,12.77,12.71,12.72,239400.0,12.4826,12.4826,12.4239,12.4337,239400.0
2013-06-14 15:00:00,12.71,12.77,12.71,12.75,325800.0,12.4239,12.4826,12.4239,12.463,325800.0
2013-06-14 15:10:00,12.75,12.8,12.74,12.79,440800.0,12.463,12.5119,12.4533,12.5021,440800.0
2013-06-14 15:20:00,12.79,12.8,12.77,12.77,361500.0,12.5021,12.5119,12.4826,12.4826,361500.0
2013-06-14 15:30:00,12.77,12.8,12.75,12.75,355800.0,12.4826,12.5119,12.463,12.463,355800.0
2013-06-14 15:40:00,12.76,12.77,12.7,12.74,520600.0,12.4728,12.4826,12.4142,12.4533,520600.0
2013-06-14 15:50:00,12.75,12.78,12.73,12.75,1375900.0,12.463,12.4924,12.4435,12.463,1375900.0
2013-06-17 09:30:00,13.15,13.25,13.11,13.15,3142200.0,12.854,12.9518,12.8149,12.854,3142200.0
2013-06-17 09:40:00,13.16,13.3,13.08,13.25,3530300.0,12.8638,13.0007,12.7856,12.9518,3530300.0
2013-06-17 09:50:00,13.25,13.43,13.24,13.43,2644200.0,12.9518,13.1277,12.942,13.1277,2644200.0
2013-06-17 10:00:00,13.43,13.5,13.38,13.44,3382400.0,13.1277,13.1961,13.0789,13.1375,3382400.0
2013-06-17 10:10:00,13.43,13.49,13.42,13.44,1913800.0,13.1277,13.1864,13.118,13.1375,1913800.0
2013-06-17 10:20:00,13.44,13.45,13.3,13.35,1607800.0,13.1375,13.1473,13.0007,13.0495,1607800.0
2013-06-17 10:30:00,13.35,13.39,13.34,13.36,1201900.0,13.0495,13.0886,13.0398,13.0593,1201900.0
2013-06-17 10:40:00,13.35,13.36,13.3,13.31,1194500.0,13.0495,13.0593,13.0007,13.0104,1194500.0
2013-06-17 10:50:00,13.31,13.34,13.29,13.31,885100.0,13.0104,13.0398,12.9909,13.0104,885100.0
2013-06-17 11:00:00,13.31,13.32,13.28,13.31,944400.0,13.0104,13.0202,12.9811,13.0104,944400.0
2013-06-17 11:10:00,13.3,13.34,13.3,13.32,500700.0,13.0007,13.0398,13.0007,13.0202,500700.0
2013-06-17 11:20:00,13.31,13.32,13.24,13.28,1064100.0,13.0104,13.0202,12.942,12.9811,1064100.0
2013-06-17 11:30:00,13.29,13.35,13.28,13.35,860000.0,12.9909,13.0495,12.9811,13.0495,860000.0
2013-06-17 11:40:00,13.35,13.38,13.32,13.33,710700.0,13.0495,13.0789,13.0202,13.03,710700.0
2013-06-17 11:50:00,13.34,13.37,13.32,13.35,1525900.0,13.0398,13.0691,13.0202,13.0495,1525900.0
2013-06-17 12:00:00,13.35,13.37,13.33,13.34,858200.0,13.0495,13.0691,13.03,13.0398,858200.0
2013-06-17 12:10:00,13.34,13.34,13.27,13.34,552500.0,13.0398,13.0398,12.9713,13.0398,552500.0
2013-06-17 12:20:00,13.34,13.38,13.33,13.37,594200.0,13.0398,13.0789,13.03,13.0691,594200.0
2013-06-17 12:30:00,13.37,13.39,13.33,13.37,582600.0,13.0691,13.0886,13.03,13.0691,582600.0
2013-06-17 12:40:00,13.37,13.38,13.34,13.37,636400.0,13.0691,13.0789,13.0398,13.0691,636400.0
2013-06-17 12:50:00,13.36,13.4,13.36,13.4,542300.0,13.0593,13.0984,13.0593,13.0984,542300.0
2013-06-17 13:00:00,13.4,13.43,13.39,13.41,751900.0,13.0984,13.1277,13.0886,13.1082,751900.0
2013-06-17 13:10:00,13.41,13.41,13.38,13.38,514000.0,13.1082,13.1082,13.0789,13.0789,514000.0
2013-06-17 13:20:00,13.38,13.42,13.38,13.41,953900.0,13.0789,13.118,13.0789,13.1082,953900.0
2013-06-17 13:30:00,13.42,13.42,13.39,13.4,554700.0,13.118,13.118,13.0886,13.0984,554700.0
2013-06-17 13:40:00,13.41,13.41,13.36,13.36,535800.0,13.1082,13.1082,13.0593,13.0593,535800.0
2013-06-17 13:50:00,13.37,13.38,13.35,13.36,847800.0,13.0691,13.0789,13.0495,13.0593,847800.0
2013-06-17 14:00:00,13.36,13.36,13.31,13.32,738400.0,13.0593,13.0593,13.0104,13.0202,738400.0
2013-06-17 14:10:00,13.32,13.32,13.29,13.29,1526500.0,13.0202,13.0202,12.9909,12.9909,1526500.0
2013-06-17 14:20:00,13.3,13.32,13.17,13.23,1355300.0,13.0007,13.0202,12.8736,12.9322,1355300.0
2013-06-17 14:30:00,13.23,13.31,13.21,13.25,1354800.0,12.9322,13.0104,12.9127,12.9518,1354800.0
2013-06-17 14:40:00,13.25,13.27,13.19,13.2,664000.0,12.9518,12.9713,12.8931,12.9029,664000.0
2013-06-17 14:50:00,13.19,13.24,13.15,13.23,1188500.0,12.8931,12.942,12.854,12.9322,1188500.0
2013-06-17 15:00:00,13.23,13.26,13.2,13.24,629000.0,12.9322,12.9616,12.9029,12.942,629000.0
2013-06-17 15:10:00,13.24,13.24,13.2,13.22,437200.0,12.942,12.942,12.9029,12.9225,437200.0
2013-06-17 15:20:00,13.21,13.22,13.16,13.21,749400.0,12.9127,12.9225,12.8638,12.9127,749400.0
2013-06-17 15:30:00,13.21,13.29,13.2,13.28,895700.0,12.9127,12.9909,12.9029,12.9811,895700.0
2013-06-17 15:40:00,13.28,13.29,13.24,13.27,824200.0,12.9811,12.9909,12.942,12.9713,824200.0
2013-06-17 15:50:00,13.26,13.27,13.21,13.25,1663800.0,12.9616,12.9713,12.9127,12.9518,1663800.0
2013-06-18 09:30:00,13.34,13.45,13.31,13.42,2564800.0,13.0398,13.1473,13.0104,13.118,2564800.0
2013-06-18 09:40:00,13.41,13.52,13.39,13.44,3789000.0,13.1082,13.2157,13.0886,13.1375,3789000.0
2013-06-18 09:50:00,13.44,13.52,13.42,13.45,2902300.0,13.1375,13.2157,13.118,13.1473,2902300.0
2013-06-18 10:00:00,13.46,13.49,13.38,13.4,1437700.0,13.157,13.1864,13.0789,13.0984,1437700.0
2013-06-18 10:10:00,13.39,13.45,13.36,13.42,1386200.0,13.0886,13.1473,13.0593,13.118,1386200.0
2013-06-18 10:20:00,13.42,13.44,13.33,13.38,1106200.0,13.118,13.1375,13.03,13.0789,1106200.0
2013-06-18 10:30:00,13.38,13.55,13.37,13.48,2301300.0,13.0789,13.245,13.0691,13.1766,2301300.0
2013-06-18 10:40:00,13.48,13.53,13.44,13.51,1960300.0,13.1766,13.2255,13.1375,13.2059,1960300.0
2013-06-18 10:50:00,13.51,13.62,13.5,13.57,1595100.0,13.2059,13.3134,13.1961,13.2646,1595100.0
2013-06-18 11:00:00,13.56,13.57,13.49,13.51,1225400.0,13.2548,13.2646,13.1864,13.2059,1225400.0
2013-06-18 11:10:00,13.51,13.52,13.47,13.5,1383800.0,13.2059,13.2157,13.1668,13.1961,1383800.0
2013-06-18 11:20:00,13.51,13.54,13.49,13.54,862900.0,13.2059,13.2352,13.1864,13.2352,862900.0
2013-06-18 11:30:00,13.54,13.55,13.47,13.47,705400.0,13.2352,13.245,13.1668,13.1668,705400.0
2013-06-18 11:40:00,13.47,13.53,13.47,13.5,1286900.0,13.1668,13.2255,13.1668,13.1961,1286900.0
2013-06-18 11:50:00,13.5,13.51,13.46,13.48,927800.0,13.1961,13.2059,13.157,13.1766,927800.0
2013-06-18 12:00:00,13.48,13.5,13.44,13.45,926800.0,13.1766,13.1961,13.1375,13.1473,926800.0
2013-06-18 12:10:00,13.45,13.51,13.44,13.5,751800.0,13.1473,13.2059,13.1375,13.1961,751800.0
2013-06-18 12:20:00,13.5,13.51,13.48,13.49,546800.0,13.1961,13.2059,13.1766,13.1864,546800.0
2013-06-18 12:30:00,13.49,13.51,13.48,13.5,503700.0,13.1864,13.2059,13.1766,13.1961,503700.0
2013-06-18 12:40:00,13.51,13.55,13.5,13.52,525800.0,13.2059,13.245,13.1961,13.2157,525800.0
2013-06-18 12:50:00,13.52,13.52,13.5,13.51,373900.0,13.2157,13.2157,13.1961,13.2059,373900.0
2013-06-18 13:00:00,13.51,13.52,13.5,13.5,577900.0,13.2059,13.2157,13.1961,13.1961,577900.0
2013-06-18 13:10:00,13.5,13.53,13.5,13.52,309700.0,13.1961,13.2255,13.1961,13.2157,309700.0
2013-06-18 13:20:00,13.52,13.53,13.51,13.52,194200.0,13.2157,13.2255,13.2059,13.2157,194200.0
2013-06-18 13:30:00,13.52,13.53,13.47,13.53,943900.0,13.2157,13.2255,13.1668,13.2255,943900.0
2013-06-18 13:40:00,13.53,13.55,13.52,13.55,619900.0,13.2255,13.245,13.2157,13.245,619900.0
2013-06-18 13:50:00,13.55,13.6,13.54,13.6,509100.0,13.245,13.2939,13.2352,13.2939,509100.0
2013-06-18 14:00:00,13.6,13.65,13.58,13.63,1089900.0,13.2939,13.3428,13.2743,13.3232,1089900.0
2013-06-18 14:10:00,13.63,13.64,13.61,13.63,429600.0,13.3232,13.333,13.3037,13.3232,429600.0
2013-06-18 14:20:00,13.63,13.65,13.62,13.65,537200.0,13.3232,13.3428,13.3134,13.3428,537200.0
2013-06-18 14:30:00,13.65,13.72,13.65,13.66,1190800.0,13.3428,13.4112,13.3428,13.3525,1190800.0
2013-06-18 14:40:00,13.67,13.71,13.66,13.7,948900.0,13.3623,13.4014,13.3525,13.3916,948900.0
2013-06-18 14:50:00,13.7,13.75,13.7,13.75,1514500.0,13.3916,13.4405,13.3916,13.4405,1514500.0
2013-06-18 15:00:00,13.75,13.75,13.69,13.71,1110000.0,13.4405,13.4405,13.3819,13.4014,1110000.0
2013-06-18 15:10:00,13.71,13.72,13.67,13.71,2063300.0,13.4014,13.4112,13.3623,13.4014,2063300.0
2013-06-18 15:20:00,13.72,13.75,13.69,13.71,1582400.0,13.4112,13.4405,13.3819,13.4014,1582400.0
2013-06-18 15:30:00,13.7,13.71,13.65,13.67,1818400.0,13.3916,13.4014,13.3428,13.3623,1818400.0
2013-06-18 15:40:00,13.67,13.69,13.61,13.62,1292600.0,13.3623,13.3819,13.3037,13.3134,1292600.0
2013-06-18 15:50:00,13.62,13.76,13.61,13.76,3752300.0,13.3134,13.4503,13.3037,13.4503,3752300.0
2013-06-19 09:30:00,13.82,13.97,13.82,13.96,4782900.0,13.5089,13.6556,13.5089,13.6458,4782900.0
2013-06-19 09:40:00,13.96,14.02,13.92,13.93,4228100.0,13.6458,13.7044,13.6067,13.6165,4228100.0
2013-06-19 09:50:00,13.94,14.05,13.93,14.03,3420500.0,13.6262,13.7338,13.6165,13.7142,3420500.0
2013-06-19 10:00:00,14.03,14.11,13.95,13.96,3670300.0,13.7142,13.7924,13.636,13.6458,3670300.0
2013-06-19 10:10:00,13.95,13.96,13.88,13.93,3481000.0,13.636,13.6458,13.5676,13.6165,3481000.0
2013-06-19 10:20:00,13.92,13.95,13.87,13.88,2212100.0,13.6067,13.636,13.5578,13.5676,2212100.0
2013-06-19 10:30:00,13.88,13.91,13.85,13.86,2028600.0,13.5676,13.5969,13.5383,13.548,2028600.0
2013-06-19 10:40:00,13.86,13.87,13.77,13.84,2144900.0,13.548,13.5578,13.4601,13.5285,2144900.0
2013-06-19 10:50:00,13.84,13.85,13.75,13.77,1518900.0,13.5285,13.5383,13.4405,13.4601,1518900.0
2013-06-19 11:00:00,13.77,13.78,13.63,13.74,3656700.0,13.4601,13.4698,13.3232,13.4307,3656700.0
2013-06-19 11:10:00,13.74,13.82,13.7,13.81,1168500.0,13.4307,13.5089,13.3916,13.4992,1168500.0
2013-06-19 11:20:00,13.81,13.85,13.77,13.81,1055500.0,13.4992,13.5383,13.4601,13.4992,1055500.0
2013-06-19 11:30:00,13.8,13.9,13.77,13.9,1343200.0,13.4894,13.5871,13.4601,13.5871,1343200.0
2013-06-19 11:40:00,13.9,13.9,13.83,13.85,870600.0,13.5871,13.5871,13.5187,13.5383,870600.0
2013-06-19 11:50:00,13.85,13.88,13.81,13.82,748600.0,13.5383,13.5676,13.4992,13.5089,748600.0
2013-06-19 12:00:00,13.82,13.83,13.8,13.81,474800.0,13.5089,13.5187,13.4894,13.4992,474800.0
2013-06-19 12:10:00,13.8,13.87,13.8,13.85,615700.0,13.4894,13.5578,13.4894,13.5383,615700.0
2013-06-19 12:20:00,13.85,13.85,13.81,13.84,461800.0,13.5383,13.5383,13.4992,13.5285,461800.0
2013-06-19 12:30:00,13.84,13.84,13.83,13.83,240000.0,13.5285,13.5285,13.5187,13.5187,240000.0
2013-06-19 12:40:00,13.83,13.86,13.8,13.82,879200.0,13.5187,13.548,13.4894,13.5089,879200.0
2013-06-19 12:50:00,13.82,13.83,13.8,13.82,366500.0,13.5089,13.5187,13.4894,13.5089,366500.0
2013-06-19 13:00:00,13.82,13.82,13.71,13.77,1318500.0,13.5089,13.5089,13.4014,13.4601,1318500.0
2013-06-19 13:10:00,13.77,13.82,13.76,13.81,781800.0,13.4601,13.5089,13.4503,13.4992,781800.0
2013-06-19 13:20:00,13.82,13.82,13.77,13.8,940100.0,13.5089,13.5089,13.4601,13.4894,940100.0
2013-06-19 13:30:00,13.79,13.85,13.77,13.84,726900.0,13.4796,13.5383,13.4601,13.5285,726900.0
2013-06-19 13:40:00,13.84,13.84,13.75,13.76,848900.0,13.5285,13.5285,13.4405,13.4503,848900.0
2013-06-19 13:50:00,13.76,13.8,13.72,13.8,904200.0,13.4503,13.4894,13.4112,13.4894,904200.0
2013-06-19 14:00:00,13.8,13.88,13.7,13.76,1685300.0,13.4894,13.5676,13.3916,13.4503,1685300.0
2013-06-19 14:10:00,13.76,13.86,13.74,13.84,1271400.0,13.4503,13.548,13.4307,13.5285,1271400.0
2013-06-19 14:20:00,13.84,14.0,13.81,13.97,2084500.0,13.5285,13.6849,13.4992,13.6556,2084500.0
2013-06-19 14:30:00,13.97,13.97,13.8,13.87,1907600.0,13.6556,13.6556,13.4894,13.5578,1907600.0
2013-06-19 14:40:00,13.87,13.9,13.81,13.84,1393500.0,13.5578,13.5871,13.4992,13.5285,1393500.0
2013-06-19 14:50:00,13.84,13.86,13.77,13.79,1717900.0,13.5285,13.548,13.4601,13.4796,1717900.0
2013-06-19 15:00:00,13.79,13.84,13.74,13.79,2721400.0,13.4796,13.5285,13.4307,13.4796,2721400.0
2013-06-19 15:10:00,13.79,13.81,13.76,13.78,1807300.0,13.4796,13.4992,13.4503,13.4698,1807300.0
2013-06-19 15:20:00,13.78,13.85,13.78,13.85,2633600.0,13.4698,13.5383,13.4698,13.5383,2633600.0
2013-06-19 15:30:00,13.85,13.94,13.84,13.94,2738400.0,13.5383,13.6262,13.5285,13.6262,2738400.0
2013-06-19 15:40:00,13.94,13.96,13.86,13.93,3446600.0,13.6262,13.6458,13.548,13.6165,3446600.0
2013-06-19 15:50:00,13.93,13.98,13.86,13.97,5525600.0,13.6165,13.6653,13.548,13.6556,5525600.0
2013-06-20 09:30:00,13.48,13.62,13.19,13.55,9169900.0,13.1766,13.3134,12.8931,13.245,9169900.0
2013-06-20 09:40:00,13.54,13.66,13.47,13.56,3217900.0,13.2352,13.3525,13.1668,13.2548,3217900.0
2013-06-20 09:50:00,13.55,13.57,13.46,13.51,2740300.0,13.245,13.2646,13.157,13.2059,2740300.0
2013-06-20 10:00:00,13.51,13.59,13.46,13.56,1858200.0,13.2059,13.2841,13.157,13.2548,1858200.0
2013-06-20 10:10:00,13.56,13.57,13.46,13.54,2100000.0,13.2548,13.2646,13.157,13.2352,2100000.0
2013-06-20 10:20:00,13.54,13.63,13.52,13.62,1632400.0,13.2352,13.3232,13.2157,13.3134,1632400.0
2013-06-20 10:30:00,13.62,13.69,13.6,13.63,1369700.0,13.3134,13.3819,13.2939,13.3232,1369700.0
2013-06-20 10:40:00,13.63,13.66,13.6,13.64,2182500.0,13.3232,13.3525,13.2939,13.333,2182500.0
2013-06-20 10:50:00,13.64,13.81,13.63,13.74,2334700.0,13.333,13.4992,13.3232,13.4307,2334700.0
2013-06-20 11:00:00,13.75,13.75,13.63,13.65,1306300.0,13.4405,13.4405,13.3232,13.3428,1306300.0
2013-06-20 11:10:00,13.65,13.77,13.62,13.63,1286400.0,13.3428,13.4601,13.3134,13.3232,1286400.0
2013-06-20 11:20:00,13.63,13.67,13.47,13.53,2006400.0,13.3232,13.3623,13.1668,13.2255,2006400.0
2013-06-20 11:30:00,13.53,13.56,13.52,13.56,1269400.0,13.2255,13.2548,13.2157,13.2548,1269400.0
2013-06-20 11:40:00,13.56,13.56,13.42,13.45,1183900.0,13.2548,13.2548,13.118,13.1473,1183900.0
2013-06-20 11:50:00,13.46,13.51,13.45,13.51,584900.0,13.157,13.2059,13.1473,13.2059,584900.0
2013-06-20 12:00:00,13.51,13.53,13.48,13.5,886900.0,13.2059,13.2255,13.1766,13.1961,886900.0
2013-06-20 12:10:00,13.5,13.56,13.47,13.5,751600.0,13.1961,13.2548,13.1668,13.1961,751600.0
2013-06-20 12:20:00,13.5,13.52,13.48,13.5,446300.0,13.1961,13.2157,13.1766,13.1961,446300.0
2013-06-20 12:30:00,13.5,13.56,13.5,13.53,647700.0,13.1961,13.2548,13.1961,13.2255,647700.0
2013-06-20 12:40:00,13.52,13.56,13.5,13.52,800200.0,13.2157,13.2548,13.1961,13.2157,800200.0
2013-06-20 12:50:00,13.52,13.52,13.46,13.5,1478100.0,13.2157,13.2157,13.157,13.1961,1478100.0
2013-06-20 13:00:00,13.5,13.52,13.49,13.49,785700.0,13.1961,13.2157,13.1864,13.1864,785700.0
2013-06-20 13:10:00,13.49,13.5,13.45,13.46,789700.0,13.1864,13.1961,13.1473,13.157,789700.0
2013-06-20 13:20:00,13.47,13.5,13.46,13.48,510700.0,13.1668,13.1961,13.157,13.1766,510700.0
2013-06-20 13:30:00,13.49,13.5,13.45,13.46,1144900.0,13.1864,13.1961,13.1473,13.157,1144900.0
2013-06-20 13:40:00,13.46,13.49,13.45,13.47,320200.0,13.157,13.1864,13.1473,13.1668,320200.0
2013-06-20 13:50:00,13.48,13.5,13.46,13.5,373700.0,13.1766,13.1961,13.157,13.1961,373700.0
2013-06-20 14:00:00,13.5,13.5,13.42,13.45,670000.0,13.1961,13.1961,13.118,13.1473,670000.0
2013-06-20 14:10:00,13.46,13.47,13.41,13.42,575000.0,13.157,13.1668,13.1082,13.118,575000.0
2013-06-20 14:20:00,13.41,13.42,13.28,13.29,1413600.0,13.1082,13.118,12.9811,12.9909,1413600.0
2013-06-20 14:30:00,13.29,13.3,13.24,13.3,1855000.0,12.9909,13.0007,12.942,13.0007,1855000.0
2013-06-20 14:40:00,13.29,13.33,13.25,13.31,1324600.0,12.9909,13.03,12.9518,13.0104,1324600.0
2013-06-20 14:50:00,13.31,13.33,13.21,13.21,1177000.0,13.0104,13.03,12.9127,12.9127,1177000.0
2013-06-20 15:00:00,13.21,13.34,13.19,13.33,978100.0,12.9127,13.0398,12.8931,13.03,978100.0
2013-06-20 15:10:00,13.33,13.46,13.29,13.41,1840200.0,13.03,13.157,12.9909,13.1082,1840200.0
2013-06-20 15:20:00,13.41,13.47,13.4,13.44,1564600.0,13.1082,13.1668,13.0984,13.1375,1564600.0
2013-06-20 15:30:00,13.44,13.49,13.41,13.46,1991600.0,13.1375,13.1864,13.1082,13.157,1991600.0
2013-06-20 15:40:00,13.46,13.5,13.43,13.5,1974900.0,13.157,13.1961,13.1277,13.1961,1974900.0
2013-06-20 15:50:00,13.5,13.55,13.47,13.54,6481500.0,13.1961,13.245,13.1668,13.2352,6481500.0
2013-06-21 09:30:00,13.81,13.94,13.77,13.85,8406000.0,13.4992,13.6262,13.4601,13.5383,8406000.0
2013-06-21 09:40:00,13.85,14.01,13.83,13.96,3355600.0,13.5383,13.6947,13.5187,13.6458,3355600.0
2013-06-21 09:50:00,13.96,14.05,13.94,13.99,2285500.0,13.6458,13.7338,13.6262,13.6751,2285500.0
2013-06-21 10:00:00,13.99,14.03,13.89,13.92,2119300.0,13.6751,13.7142,13.5774,13.6067,2119300.0
2013-06-21 10:10:00,13.92,13.92,13.75,13.8,2931100.0,13.6067,13.6067,13.4405,13.4894,2931100.0
2013-06-21 10:20:00,13.8,13.86,13.77,13.82,1871700.0,13.4894,13.548,13.4601,13.5089,1871700.0
2013-06-21 10:30:00,13.82,13.82,13.7,13.71,4030800.0,13.5089,13.5089,13.3916,13.4014,4030800.0
2013-06-21 10:40:00,13.71,13.81,13.71,13.79,1955900.0,13.4014,13.4992,13.4014,13.4796,1955900.0
2013-06-21 10:50:00,13.79,13.86,13.79,13.81,2085500.0,13.4796,13.548,13.4796,13.4992,2085500.0
2013-06-21 11:00:00,13.81,13.85,13.78,13.84,1175900.0,13.4992,13.5383,13.4698,13.5285,1175900.0
2013-06-21 11:10:00,13.84,13.84,13.79,13.81,1349900.0,13.5285,13.5285,13.4796,13.4992,1349900.0
2013-06-21 11:20:00,13.82,13.82,13.75,13.75,1220600.0,13.5089,13.5089,13.4405,13.4405,1220600.0
2013-06-21 11:30:00,13.76,13.76,13.7,13.75,1922800.0,13.4503,13.4503,13.3916,13.4405,1922800.0
2013-06-21 11:40:00,13.75,13.76,13.7,13.74,1315400.0,13.4405,13.4503,13.3916,13.4307,1315400.0
2013-06-21 11:50:00,13.74,13.76,13.7,13.73,871400.0,13.4307,13.4503,13.3916,13.421,871400.0
2013-06-21 12:00:00,13.73,13.81,13.73,13.8,2035500.0,13.421,13.4992,13.421,13.4894,2035500.0
2013-06-21 12:10:00,13.8,13.81,13.76,13.76,996500.0,13.4894,13.4992,13.4503,13.4503,996500.0
2013-06-21 12:20:00,13.77,13.79,13.75,13.79,747100.0,13.4601,13.4796,13.4405,13.4796,747100.0
2013-06-21 12:30:00,13.78,13.8,13.76,13.79,801100.0,13.4698,13.4894,13.4503,13.4796,801100.0
2013-06-21 12:40:00,13.79,13.87,13.77,13.86,1461200.0,13.4796,13.5578,13.4601,13.548,1461200.0
2013-06-21 12:50:00,13.87,13.88,13.79,13.88,1900500.0,13.5578,13.5676,13.4796,13.5676,1900500.0
2013-06-21 13:00:00,13.87,13.93,13.87,13.9,1865200.0,13.5578,13.6165,13.5578,13.5871,1865200.0
2013-06-21 13:10:00,13.9,13.97,13.9,13.92,1552300.0,13.5871,13.6556,13.5871,13.6067,1552300.0
2013-06-21 13:20:00,13.92,13.95,13.88,13.94,959800.0,13.6067,13.636,13.5676,13.6262,959800.0
2013-06-21 13:30:00,13.93,13.95,13.9,13.94,464100.0,13.6165,13.636,13.5871,13.6262,464100.0
2013-06-21 13:40:00,13.94,13.94,13.89,13.9,358700.0,13.6262,13.6262,13.5774,13.5871,358700.0
2013-06-21 13:50:00,13.9,13.9,13.8,13.84,621200.0,13.5871,13.5871,13.4894,13.5285,621200.0
2013-06-21 14:00:00,13.83,13.87,13.77,13.81,858000.0,13.5187,13.5578,13.4601,13.4992,858000.0
2013-06-21 14:10:00,13.81,13.87,13.8,13.81,636400.0,13.4992,13.5578,13.4894,13.4992,636400.0
2013-06-21 14:20:00,13.81,13.84,13.77,13.81,827300.0,13.4992,13.5285,13.4601,13.4992,827300.0
2013-06-21 14:30:00,13.8,13.85,13.79,13.84,962500.0,13.4894,13.5383,13.4796,13.5285,962500.0
2013-06-21 14:40:00,13.84,13.84,13.79,13.81,546800.0,13.5285,13.5285,13.4796,13.4992,546800.0
2013-06-21 14:50:00,13.81,13.86,13.8,13.86,415700.0,13.4992,13.548,13.4894,13.548,415700.0
2013-06-21 15:00:00,13.86,13.9,13.86,13.88,685700.0,13.548,13.5871,13.548,13.5676,685700.0
2013-06-21 15:10:00,13.87,13.91,13.87,13.9,718000.0,13.5578,13.5969,13.5578,13.5871,718000.0
2013-06-21 15:20:00,13.9,13.96,13.89,13.95,1952000.0,13.5871,13.6458,13.5774,13.636,1952000.0
2013-06-21 15:30:00,13.95,14.0,13.95,14.0,2405500.0,13.636,13.6849,13.636,13.6849,2405500.0
2013-06-21 15:40:00,13.98,13.99,13.91,13.95,1788100.0,13.6653,13.6751,13.5969,13.636,1788100.0
2013-06-21 15:50:00,13.95,13.95,13.86,13.91,3937400.0,13.636,13.636,13.548,13.5969,3937400.0
2013-06-24 09:30:00,13.81,13.87,13.65,13.72,3381600.0,13.4992,13.5578,13.3428,13.4112,3381600.0
2013-06-24 09:40:00,13.71,13.8,13.68,13.76,2344300.0,13.4014,13.4894,13.3721,13.4503,2344300.0
2013-06-24 09:50:00,13.77,13.8,13.63,13.67,1660800.0,13.4601,13.4894,13.3232,13.3623,1660800.0
2013-06-24 10:00:00,13.66,13.68,13.61,13.68,3084200.0,13.3525,13.3721,13.3037,13.3721,3084200.0
2013-06-24 10:10:00,13.68,13.69,13.6,13.64,1611000.0,13.3721,13.3819,13.2939,13.333,1611000.0
2013-06-24 10:20:00,13.63,13.66,13.59,13.65,2127400.0,13.3232,13.3525,13.2841,13.3428,2127400.0
2013-06-24 10:30:00,13.66,13.66,13.58,13.63,2368400.0,13.3525,13.3525,13.2743,13.3232,2368400.0
2013-06-24 10:40:00,13.64,13.67,13.62,13.67,1031800.0,13.333,13.3623,13.3134,13.3623,1031800.0
2013-06-24 10:50:00,13.67,13.68,13.62,13.63,612300.0,13.3623,13.3721,13.3134,13.3232,612300.0
2013-06-24 11:00:00,13.63,13.64,13.56,13.57,815300.0,13.3232,13.333,13.2548,13.2646,815300.0
2013-06-24 11:10:00,13.57,13.58,13.45,13.53,1706000.0,13.2646,13.2743,13.1473,13.2255,1706000.0
2013-06-24 11:20:00,13.52,13.56,13.38,13.38,1240400.0,13.2157,13.2548,13.0789,13.0789,1240400.0
2013-06-24 11:30:00,13.39,13.47,13.32,13.36,1500000.0,13.0886,13.1668,13.0202,13.0593,1500000.0
2013-06-24 11:40:00,13.35,13.39,13.31,13.32,1082200.0,13.0495,13.0886,13.0104,13.0202,1082200.0
2013-06-24 11:50:00,13.32,13.41,13.32,13.37,1185500.0,13.0202,13.1082,13.0202,13.0691,1185500.0
2013-06-24 12:00:00,13.37,13.41,13.19,13.21,2042100.0,13.0691,13.1082,12.8931,12.9127,2042100.0
2013-06-24 12:10:00,13.2,13.24,13.16,13.22,1672000.0,12.9029,12.942,12.8638,12.9225,1672000.0
2013-06-24 12:20:00,13.23,13.36,13.21,13.36,1232400.0,12.9322,13.0593,12.9127,13.0593,1232400.0
2013-06-24 12:30:00,13.36,13.41,13.34,13.36,1140800.0,13.0593,13.1082,13.0398,13.0593,1140800.0
2013-06-24 12:40:00,13.36,13.43,13.35,13.41,1938300.0,13.0593,13.1277,13.0495,13.1082,1938300.0
2013-06-24 12:50:00,13.41,13.44,13.36,13.39,1172200.0,13.1082,13.1375,13.0593,13.0886,1172200.0
2013-06-24 13:00:00,13.39,13.42,13.36,13.38,743100.0,13.0886,13.118,13.0593,13.0789,743100.0
2013-06-24 13:10:00,13.38,13.38,13.3,13.38,1221100.0,13.0789,13.0789,13.0007,13.0789,1221100.0
2013-06-24 13:20:00,13.38,13.42,13.35,13.39,1121700.0,13.0789,13.118,13.0495,13.0886,1121700.0
2013-06-24 13:30:00,13.39,13.42,13.36,13.37,633800.0,13.0886,13.118,13.0593,13.0691,633800.0
2013-06-24 13:40:00,13.38,13.4,13.35,13.37,1127700.0,13.0789,13.0984,13.0495,13.0691,1127700.0
2013-06-24 13:50:00,13.37,13.38,13.34,13.38,1034900.0,13.0691,13.0789,13.0398,13.0789,1034900.0
2013-06-24 14:00:00,13.38,13.48,13.35,13.48,1591400.0,13.0789,13.1766,13.0495,13.1766,1591400.0
2013-06-24 14:10:00,13.48,13.49,13.44,13.46,1981100.0,13.1766,13.1864,13.1375,13.157,1981100.0
2013-06-24 14:20:00,13.46,13.48,13.42,13.48,959400.0,13.157,13.1766,13.118,13.1766,959400.0
2013-06-24 14:30:00,13.48,13.5,13.45,13.49,1306900.0,13.1766,13.1961,13.1473,13.1864,1306900.0
2013-06-24 14:40:00,13.49,13.49,13.41,13.44,1251700.0,13.1864,13.1864,13.1082,13.1375,1251700.0
2013-06-24 14:50:00,13.43,13.46,13.36,13.36,1054500.0,13.1277,13.157,13.0593,13.0593,1054500.0
2013-06-24 15:00:00,13.37,13.42,13.36,13.38,1031300.0,13.0691,13.118,13.0593,13.0789,1031300.0
2013-06-24 15:10:00,13.38,13.4,13.32,13.34,941900.0,13.0789,13.0984,13.0202,13.0398,941900.0
2013-06-24 15:20:00,13.35,13.37,13.31,13.33,1030000.0,13.0495,13.0691,13.0104,13.03,1030000.0
2013-06-24 15:30:00,13.33,13.42,13.31,13.4,1397900.0,13.03,13.118,13.0104,13.0984,1397900.0
2013-06-24 15:40:00,13.41,13.43,13.38,13.41,2815900.0,13.1082,13.1277,13.0789,13.1082,2815900.0
2013-06-24 15:50:00,13.41,13.48,13.41,13.42,5411200.0,13.1082,13.1766,13.1082,13.118,5411200.0
2013-06-25 09:30:00,13.74,13.82,13.7,13.76,2539900.0,13.4307,13.5089,13.3916,13.4503,2539900.0
2013-06-25 09:40:00,13.76,13.82,13.62,13.63,1706200.0,13.4503,13.5089,13.3134,13.3232,1706200.0
2013-06-25 09:50:00,13.63,13.64,13.53,13.62,1409200.0,13.3232,13.333,13.2255,13.3134,1409200.0
2013-06-25 10:00:00,13.61,13.63,13.51,13.57,1616200.0,13.3037,13.3232,13.2059,13.2646,1616200.0
2013-06-25 10:10:00,13.56,13.56,13.46,13.47,977400.0,13.2548,13.2548,13.157,13.1668,977400.0
2013-06-25 10:20:00,13.47,13.48,13.42,13.45,1544100.0,13.1668,13.1766,13.118,13.1473,1544100.0
2013-06-25 10:30:00,13.44,13.53,13.43,13.51,1089000.0,13.1375,13.2255,13.1277,13.2059,1089000.0
2013-06-25 10:40:00,13.51,13.65,13.49,13.64,1003400.0,13.2059,13.3428,13.1864,13.333,1003400.0
2013-06-25 10:50:00,13.65,13.68,13.62,13.67,1009700.0,13.3428,13.3721,13.3134,13.3623,1009700.0
2013-06-25 11:00:00,13.67,13.68,13.62,13.67,556800.0,13.3623,13.3721,13.3134,13.3623,556800.0
2013-06-25 11:10:00,13.67,13.68,13.65,13.66,446800.0,13.3623,13.3721,13.3428,13.3525,446800.0
2013-06-25 11:20:00,13.67,13.67,13.62,13.65,413900.0,13.3623,13.3623,13.3134,13.3428,413900.0
2013-06-25 11:30:00,13.65,13.69,13.63,13.66,356300.0,13.3428,13.3819,13.3232,13.3525,356300.0
2013-06-25 11:40:00,13.67,13.71,13.64,13.66,838300.0,13.3623,13.4014,13.333,13.3525,838300.0
2013-06-25 11:50:00,13.65,13.66,13.62,13.64,437300.0,13.3428,13.3525,13.3134,13.333,437300.0
2013-06-25 12:00:00,13.64,13.66,13.6,13.65,494100.0,13.333,13.3525,13.2939,13.3428,494100.0
2013-06-25 12:10:00,13.66,13.69,13.65,13.69,406600.0,13.3525,13.3819,13.3428,13.3819,406600.0
2013-06-25 12:20:00,13.69,13.69,13.65,13.68,372400.0,13.3819,13.3819,13.3428,13.3721,372400.0
2013-06-25 12:30:00,13.68,13.74,13.68,13.72,560600.0,13.3721,13.4307,13.3721,13.4112,560600.0
2013-06-25 12:40:00,13.72,13.73,13.68,13.68,359200.0,13.4112,13.421,13.3721,13.3721,359200.0
2013-06-25 12:50:00,13.68,13.68,13.65,13.65,631700.0,13.3721,13.3721,13.3428,13.3428,631700.0
2013-06-25 13:00:00,13.66,13.69,13.64,13.65,488900.0,13.3525,13.3819,13.333,13.3428,488900.0
2013-06-25 13:10:00,13.65,13.7,13.64,13.67,537400.0,13.3428,13.3916,13.333,13.3623,537400.0
2013-06-25 13:20:00,13.66,13.7,13.65,13.7,492600.0,13.3525,13.3916,13.3428,13.3916,492600.0
2013-06-25 13:30:00,13.7,13.74,13.69,13.74,580500.0,13.3916,13.4307,13.3819,13.4307,580500.0
2013-06-25 13:40:00,13.74,13.76,13.73,13.74,668500.0,13.4307,13.4503,13.421,13.4307,668500.0
2013-06-25 13:50:00,13.73,13.74,13.7,13.71,396400.0,13.421,13.4307,13.3916,13.4014,396400.0
2013-06-25 14:00:00,13.71,13.74,13.69,13.73,608100.0,13.4014,13.4307,13.3819,13.421,608100.0
2013-06-25 14:10:00,13.73,13.74,13.7,13.71,417800.0,13.421,13.4307,13.3916,13.4014,417800.0
2013-06-25 14:20:00,13.7,13.71,13.66,13.68,405400.0,13.3916,13.4014,13.3525,13.3721,405400.0
2013-06-25 14:30:00,13.68,13.75,13.66,13.72,924600.0,13.3721,13.4405,13.3525,13.4112,924600.0
2013-06-25 14:40:00,13.73,13.74,13.72,13.72,368500.0,13.421,13.4307,13.4112,13.4112,368500.0
2013-06-25 14:50:00,13.73,13.73,13.68,13.68,279700.0,13.421,13.421,13.3721,13.3721,279700.0
2013-06-25 15:00:00,13.69,13.72,13.69,13.71,432800.0,13.3819,13.4112,13.3819,13.4014,432800.0
2013-06-25 15:10:00,13.71,13.72,13.68,13.69,210400.0,13.4014,13.4112,13.3721,13.3819,210400.0
2013-06-25 15:20:00,13.7,13.73,13.69,13.71,476600.0,13.3916,13.421,13.3819,13.4014,476600.0
2013-06-25 15:30:00,13.71,13.79,13.71,13.76,1128100.0,13.4014,13.4796,13.4014,13.4503,1128100.0
2013-06-25 15:40:00,13.75,13.78,13.72,13.74,1033900.0,13.4405,13.4698,13.4112,13.4307,1033900.0
2013-06-25 15:50:00,13.74,13.78,13.73,13.74,1459500.0,13.4307,13.4698,13.421,13.4307,1459500.0
2013-06-26 09:30:00,13.89,14.08,13.87,14.06,3818700.0,13.5774,13.7631,13.5578,13.7435,3818700.0
2013-06-26 09:40:00,14.06,14.31,14.01,14.2,4031900.0,13.7435,13.9879,13.6947,13.8804,4031900.0
2013-06-26 09:50:00,14.2,14.24,14.18,14.19,1653400.0,13.8804,13.9195,13.8608,13.8706,1653400.0
2013-06-26 10:00:00,14.19,14.27,14.08,14.1,3100200.0,13.8706,13.9488,13.7631,13.7826,3100200.0
2013-06-26 10:10:00,14.1,14.13,14.01,14.08,2225700.0,13.7826,13.812,13.6947,13.7631,2225700.0
2013-06-26 10:20:00,14.07,14.14,14.05,14.05,1516300.0,13.7533,13.8217,13.7338,13.7338,1516300.0
2013-06-26 10:30:00,14.06,14.17,14.05,14.13,1771800.0,13.7435,13.8511,13.7338,13.812,1771800.0
2013-06-26 10:40:00,14.12,14.15,14.1,14.1,879200.0,13.8022,13.8315,13.7826,13.7826,879200.0
2013-06-26 10:50:00,14.11,14.11,13.93,14.01,2606500.0,13.7924,13.7924,13.6165,13.6947,2606500.0
2013-06-26 11:00:00,14.01,14.02,13.95,14.0,653500.0,13.6947,13.7044,13.636,13.6849,653500.0
2013-06-26 11:10:00,13.99,14.01,13.96,14.0,595800.0,13.6751,13.6947,13.6458,13.6849,595800.0
2013-06-26 11:20:00,14.0,14.01,13.96,13.98,921400.0,13.6849,13.6947,13.6458,13.6653,921400.0
2013-06-26 11:30:00,13.97,13.99,13.95,13.97,623700.0,13.6556,13.6751,13.636,13.6556,623700.0
2013-06-26 11:40:00,13.97,14.0,13.96,13.98,317300.0,13.6556,13.6849,13.6458,13.6653,317300.0
2013-06-26 11:50:00,13.98,14.09,13.97,14.09,869000.0,13.6653,13.7729,13.6556,13.7729,869000.0
2013-06-26 12:00:00,14.08,14.12,14.07,14.07,872400.0,13.7631,13.8022,13.7533,13.7533,872400.0
2013-06-26 12:10:00,14.07,14.1,14.06,14.09,396300.0,13.7533,13.7826,13.7435,13.7729,396300.0
2013-06-26 12:20:00,14.1,14.1,14.07,14.07,247600.0,13.7826,13.7826,13.7533,13.7533,247600.0
2013-06-26 12:30:00,14.07,14.08,14.02,14.06,579700.0,13.7533,13.7631,13.7044,13.7435,579700.0
2013-06-26 12:40:00,14.06,14.06,14.02,14.03,329700.0,13.7435,13.7435,13.7044,13.7142,329700.0
2013-06-26 12:50:00,14.03,14.06,14.03,14.04,318800.0,13.7142,13.7435,13.7142,13.724,318800.0
2013-06-26 13:00:00,14.04,14.11,14.04,14.11,481000.0,13.724,13.7924,13.724,13.7924,481000.0
2013-06-26 13:10:00,14.11,14.14,14.11,14.13,550800.0,13.7924,13.8217,13.7924,13.812,550800.0
2013-06-26 13:20:00,14.13,14.16,14.12,14.15,636800.0,13.812,13.8413,13.8022,13.8315,636800.0
2013-06-26 13:30:00,14.15,14.15,14.11,14.11,355400.0,13.8315,13.8315,13.7924,13.7924,355400.0
2013-06-26 13:40:00,14.11,14.12,14.08,14.08,385500.0,13.7924,13.8022,13.7631,13.7631,385500.0
2013-06-26 13:50:00,14.08,14.09,14.08,14.08,143200.0,13.7631,13.7729,13.7631,13.7631,143200.0
2013-06-26 14:00:00,14.09,14.1,14.08,14.09,389500.0,13.7729,13.7826,13.7631,13.7729,389500.0
2013-06-26 14:10:00,14.08,14.11,14.08,14.11,320000.0,13.7631,13.7924,13.7631,13.7924,320000.0
2013-06-26 14:20:00,14.11,14.15,14.11,14.12,679100.0,13.7924,13.8315,13.7924,13.8022,679100.0
2013-06-26 14:30:00,14.13,14.13,14.1,14.11,262400.0,13.812,13.812,13.7826,13.7924,262400.0
2013-06-26 14:40:00,14.11,14.12,14.1,14.1,177600.0,13.7924,13.8022,13.7826,13.7826,177600.0
2013-06-26 14:50:00,14.11,14.13,14.09,14.11,423800.0,13.7924,13.812,13.7729,13.7924,423800.0
2013-06-26 15:00:00,14.1,14.15,14.1,14.14,728400.0,13.7826,13.8315,13.7826,13.8217,728400.0
2013-06-26 15:10:00,14.14,14.15,14.12,14.14,555600.0,13.8217,13.8315,13.8022,13.8217,555600.0
2013-06-26 15:20:00,14.14,14.14,14.1,14.12,321400.0,13.8217,13.8217,13.7826,13.8022,321400.0
2013-06-26 15:30:00,14.12,14.16,14.11,14.15,730400.0,13.8022,13.8413,13.7924,13.8315,730400.0
2013-06-26 15:40:00,14.15,14.22,14.14,14.21,1606800.0,13.8315,13.8999,13.8217,13.8902,1606800.0
2013-06-26 15:50:00,14.21,14.22,14.16,14.18,2902600.0,13.8902,13.8999,13.8413,13.8608,2902600.0
2013-06-27 09:30:00,14.26,14.5,14.26,14.47,3250700.0,13.939,14.1736,13.939,14.1443,3250700.0
2013-06-27 09:40:00,14.47,14.49,14.41,14.43,1508300.0,14.1443,14.1639,14.0857,14.1052,1508300.0
2013-06-27 09:50:00,14.43,14.45,14.36,14.37,1460100.0,14.1052,14.1248,14.0368,14.0466,1460100.0
2013-06-27 10:00:00,14.37,14.42,14.31,14.4,1389200.0,14.0466,14.0954,13.9879,14.0759,1389200.0
2013-06-27 10:10:00,14.4,14.41,14.35,14.4,1540000.0,14.0759,14.0857,14.027,14.0759,1540000.0
2013-06-27 10:20:00,14.4,14.41,14.35,14.37,803100.0,14.0759,14.0857,14.027,14.0466,803100.0
2013-06-27 10:30:00,14.37,14.41,14.37,14.37,881600.0,14.0466,14.0857,14.0466,14.0466,881600.0
2013-06-27 10:40:00,14.37,14.39,14.33,14.34,1320000.0,14.0466,14.0661,14.0075,14.0172,1320000.0
2013-06-27 10:50:00,14.34,14.4,14.34,14.38,1081000.0,14.0172,14.0759,14.0172,14.0563,1081000.0
2013-06-27 11:00:00,14.38,14.45,14.38,14.43,856900.0,14.0563,14.1248,14.0563,14.1052,856900.0
2013-06-27 11:10:00,14.43,14.45,14.41,14.44,727200.0,14.1052,14.1248,14.0857,14.115,727200.0
2013-06-27 11:20:00,14.44,14.45,14.4,14.42,541000.0,14.115,14.1248,14.0759,14.0954,541000.0
2013-06-27 11:30:00,14.42,14.44,14.39,14.43,803800.0,14.0954,14.115,14.0661,14.1052,803800.0
2013-06-27 11:40:00,14.43,14.44,14.4,14.41,530000.0,14.1052,14.115,14.0759,14.0857,530000.0
2013-06-27 11:50:00,14.41,14.43,14.4,14.41,333500.0,14.0857,14.1052,14.0759,14.0857,333500.0
2013-06-27 12:00:00,14.41,14.42,14.38,14.39,605400.0,14.0857,14.0954,14.0563,14.0661,605400.0
2013-06-27 12:10:00,14.39,14.42,14.39,14.42,245200.0,14.0661,14.0954,14.0661,14.0954,245200.0
2013-06-27 12:20:00,14.42,14.42,14.38,14.4,353300.0,14.0954,14.0954,14.0563,14.0759,353300.0
2013-06-27 12:30:00,14.4,14.41,14.39,14.41,406800.0,14.0759,14.0857,14.0661,14.0857,406800.0
2013-06-27 12:40:00,14.41,14.43,14.4,14.42,875400.0,14.0857,14.1052,14.0759,14.0954,875400.0
2013-06-27 12:50:00,14.42,14.44,14.41,14.42,554000.0,14.0954,14.115,14.0857,14.0954,554000.0
2013-06-27 13:00:00,14.43,14.45,14.41,14.43,494500.0,14.1052,14.1248,14.0857,14.1052,494500.0
2013-06-27 13:10:00,14.43,14.48,14.42,14.48,523200.0,14.1052,14.1541,14.0954,14.1541,523200.0
2013-06-27 13:20:00,14.48,14.49,14.47,14.49,860300.0,14.1541,14.1639,14.1443,14.1639,860300.0
2013-06-27 13:30:00,14.49,14.53,14.48,14.52,945900.0,14.1639,14.203,14.1541,14.1932,945900.0
2013-06-27 13:40:00,14.52,14.53,14.49,14.5,481500.0,14.1932,14.203,14.1639,14.1736,481500.0
2013-06-27 13:50:00,14.51,14.52,14.42,14.42,431100.0,14.1834,14.1932,14.0954,14.0954,431100.0
2013-06-27 14:00:00,14.42,14.44,14.38,14.4,575500.0,14.0954,14.115,14.0563,14.0759,575500.0
2013-06-27 14:10:00,14.4,14.42,14.36,14.39,599100.0,14.0759,14.0954,14.0368,14.0661,599100.0
2013-06-27 14:20:00,14.39,14.41,14.39,14.41,234700.0,14.0661,14.0857,14.0661,14.0857,234700.0
2013-06-27 14:30:00,14.41,14.42,14.37,14.37,427700.0,14.0857,14.0954,14.0466,14.0466,427700.0
2013-06-27 14:40:00,14.38,14.38,14.31,14.31,1036500.0,14.0563,14.0563,13.9879,13.9879,1036500.0
2013-06-27 14:50:00,14.31,14.32,14.27,14.28,1004400.0,13.9879,13.9977,13.9488,13.9586,1004400.0
2013-06-27 15:00:00,14.29,14.33,14.28,14.33,512000.0,13.9684,14.0075,13.9586,14.0075,512000.0
2013-06-27 15:10:00,14.33,14.37,14.31,14.32,597500.0,14.0075,14.0466,13.9879,13.9977,597500.0
2013-06-27 15:20:00,14.32,14.34,14.29,14.32,1265600.0,13.9977,14.0172,13.9684,13.9977,1265600.0
2013-06-27 15:30:00,14.31,14.37,14.3,14.37,1262700.0,13.9879,14.0466,13.9781,14.0466,1262700.0
2013-06-27 15:40:00,14.37,14.37,14.34,14.36,592100.0,14.0466,14.0466,14.0172,14.0368,592100.0
2013-06-27 15:50:00,14.36,14.38,14.32,14.34,1841800.0,14.0368,14.0563,13.9977,14.0172,1841800.0
2013-06-28 09:30:00,14.3,14.3,14.05,14.13,2234900.0,13.9781,13.9781,13.7338,13.812,2234900.0
2013-06-28 09:40:00,14.13,14.14,14.02,14.09,1790900.0,13.812,13.8217,13.7044,13.7729,1790900.0
2013-06-28 09:50:00,14.09,14.09,14.03,14.07,1190600.0,13.7729,13.7729,13.7142,13.7533,1190600.0
2013-06-28 10:00:00,14.07,14.12,14.05,14.07,940600.0,13.7533,13.8022,13.7338,13.7533,940600.0
2013-06-28 10:10:00,14.07,14.09,14.02,14.08,1007000.0,13.7533,13.7729,13.7044,13.7631,1007000.0
2013-06-28 10:20:00,14.09,14.11,14.05,14.08,1079900.0,13.7729,13.7924,13.7338,13.7631,1079900.0
2013-06-28 10:30:00,14.09,14.16,14.08,14.16,1228500.0,13.7729,13.8413,13.7631,13.8413,1228500.0
2013-06-28 10:40:00,14.16,14.2,14.13,14.18,1106700.0,13.8413,13.8804,13.812,13.8608,1106700.0
2013-06-28 10:50:00,14.18,14.2,14.15,14.19,722500.0,13.8608,13.8804,13.8315,13.8706,722500.0
2013-06-28 11:00:00,14.19,14.3,14.19,14.27,724900.0,13.8706,13.9781,13.8706,13.9488,724900.0
2013-06-28 11:10:00,14.27,14.33,14.25,14.28,1075500.0,13.9488,14.0075,13.9293,13.9586,1075500.0
2013-06-28 11:20:00,14.29,14.29,14.19,14.19,699800.0,13.9684,13.9684,13.8706,13.8706,699800.0
2013-06-28 11:30:00,14.2,14.22,14.18,14.19,509800.0,13.8804,13.8999,13.8608,13.8706,509800.0
2013-06-28 11:40:00,14.2,14.24,14.16,14.24,441700.0,13.8804,13.9195,13.8413,13.9195,441700.0
2013-06-28 11:50:00,14.24,14.25,14.21,14.24,504700.0,13.9195,13.9293,13.8902,13.9195,504700.0
2013-06-28 12:00:00,14.24,14.24,14.19,14.2,298500.0,13.9195,13.9195,13.8706,13.8804,298500.0
2013-06-28 12:10:00,14.19,14.22,14.16,14.18,494400.0,13.8706,13.8999,13.8413,13.8608,494400.0
2013-06-28 12:20:00,14.18,14.2,14.16,14.2,422300.0,13.8608,13.8804,13.8413,13.8804,422300.0
2013-06-28 12:30:00,14.2,14.23,14.17,14.22,625300.0,13.8804,13.9097,13.8511,13.8999,625300.0
2013-06-28 12:40:00,14.21,14.28,14.19,14.28,469400.0,13.8902,13.9586,13.8706,13.9586,469400.0
2013-06-28 12:50:00,14.28,14.33,14.27,14.3,504300.0,13.9586,14.0075,13.9488,13.9781,504300.0
2013-06-28 13:00:00,14.29,14.32,14.26,14.31,858400.0,13.9684,13.9977,13.939,13.9879,858400.0
2013-06-28 13:10:00,14.31,14.4,14.3,14.39,671700.0,13.9879,14.0759,13.9781,14.0661,671700.0
2013-06-28 13:20:00,14.4,14.41,14.37,14.4,788500.0,14.0759,14.0857,14.0466,14.0759,788500.0
2013-06-28 13:30:00,14.4,14.47,14.39,14.43,595200.0,14.0759,14.1443,14.0661,14.1052,595200.0
2013-06-28 13:40:00,14.43,14.45,14.4,14.42,360900.0,14.1052,14.1248,14.0759,14.0954,360900.0
2013-06-28 13:50:00,14.41,14.42,14.38,14.41,439600.0,14.0857,14.0954,14.0563,14.0857,439600.0
2013-06-28 14:00:00,14.41,14.43,14.39,14.42,561300.0,14.0857,14.1052,14.0661,14.0954,561300.0
2013-06-28 14:10:00,14.42,14.45,14.41,14.42,528900.0,14.0954,14.1248,14.0857,14.0954,528900.0
2013-06-28 14:20:00,14.43,14.43,14.4,14.4,266100.0,14.1052,14.1052,14.0759,14.0759,266100.0
2013-06-28 14:30:00,14.41,14.43,14.41,14.41,227900.0,14.0857,14.1052,14.0857,14.0857,227900.0
2013-06-28 14:40:00,14.42,14.43,14.38,14.4,462200.0,14.0954,14.1052,14.0563,14.0759,462200.0
2013-06-28 14:50:00,14.4,14.42,14.35,14.36,444200.0,14.0759,14.0954,14.027,14.0368,444200.0
2013-06-28 15:00:00,14.37,14.37,14.29,14.33,911300.0,14.0466,14.0466,13.9684,14.0075,911300.0
2013-06-28 15:10:00,14.34,14.39,14.32,14.38,614300.0,14.0172,14.0661,13.9977,14.0563,614300.0
2013-06-28 15:20:00,14.37,14.4,14.37,14.4,658000.0,14.0466,14.0759,14.0466,14.0759,658000.0
2013-06-28 15:30:00,14.4,14.45,14.38,14.41,1094800.0,14.0759,14.1248,14.0563,14.0857,1094800.0
2013-06-28 15:40:00,14.41,14.43,14.39,14.39,649900.0,14.0857,14.1052,14.0661,14.0661,649900.0
2013-06-28 15:50:00,14.38,14.4,14.33,14.34,1524300.0,14.0563,14.0759,14.0075,14.0172,1524300.0
2013-07-01 09:30:00,14.47,14.6,14.42,14.52,1725800.0,14.1443,14.2714,14.0954,14.1932,1725800.0
2013-07-01 09:40:00,14.52,14.54,14.39,14.45,1165600.0,14.1932,14.2127,14.0661,14.1248,1165600.0
2013-07-01 09:50:00,14.45,14.51,14.41,14.47,966100.0,14.1248,14.1834,14.0857,14.1443,966100.0
2013-07-01 10:00:00,14.47,14.53,14.46,14.47,777000.0,14.1443,14.203,14.1345,14.1443,777000.0
2013-07-01 10:10:00,14.47,14.55,14.46,14.53,1392100.0,14.1443,14.2225,14.1345,14.203,1392100.0
2013-07-01 10:20:00,14.53,14.59,14.51,14.55,949100.0,14.203,14.2616,14.1834,14.2225,949100.0
2013-07-01 10:30:00,14.56,14.56,14.47,14.52,863000.0,14.2323,14.2323,14.1443,14.1932,863000.0
2013-07-01 10:40:00,14.51,14.56,14.51,14.53,521600.0,14.1834,14.2323,14.1834,14.203,521600.0
2013-07-01 10:50:00,14.53,14.53,14.47,14.5,823900.0,14.203,14.203,14.1443,14.1736,823900.0
2013-07-01 11:00:00,14.5,14.54,14.49,14.51,413000.0,14.1736,14.2127,14.1639,14.1834,413000.0
2013-07-01 11:10:00,14.51,14.52,14.45,14.48,587100.0,14.1834,14.1932,14.1248,14.1541,587100.0
2013-07-01 11:20:00,14.49,14.49,14.46,14.46,483300.0,14.1639,14.1639,14.1345,14.1345,483300.0
2013-07-01 11:30:00,14.46,14.48,14.4,14.41,695200.0,14.1345,14.1541,14.0759,14.0857,695200.0
2013-07-01 11:40:00,14.41,14.46,14.4,14.45,506300.0,14.0857,14.1345,14.0759,14.1248,506300.0
2013-07-01 11:50:00,14.45,14.47,14.43,14.44,390300.0,14.1248,14.1443,14.1052,14.115,390300.0
2013-07-01 12:00:00,14.44,14.46,14.4,14.43,609100.0,14.115,14.1345,14.0759,14.1052,609100.0
2013-07-01 12:10:00,14.42,14.44,14.36,14.37,1463300.0,14.0954,14.115,14.0368,14.0466,1463300.0
2013-07-01 12:20:00,14.38,14.38,14.32,14.35,1306200.0,14.0563,14.0563,13.9977,14.027,1306200.0
2013-07-01 12:30:00,14.35,14.38,14.34,14.36,720700.0,14.027,14.0563,14.0172,14.0368,720700.0
2013-07-01 12:40:00,14.36,14.36,14.32,14.33,647000.0,14.0368,14.0368,13.9977,14.0075,647000.0
2013-07-01 12:50:00,14.34,14.34,14.29,14.29,611300.0,14.0172,14.0172,13.9684,13.9684,611300.0
2013-07-01 13:00:00,14.29,14.3,14.26,14.27,844400.0,13.9684,13.9781,13.939,13.9488,844400.0
2013-07-01 13:10:00,14.26,14.32,14.24,14.29,969400.0,13.939,13.9977,13.9195,13.9684,969400.0
2013-07-01 13:20:00,14.3,14.31,14.27,14.28,649300.0,13.9781,13.9879,13.9488,13.9586,649300.0
2013-07-01 13:30:00,14.28,14.29,14.26,14.27,890900.0,13.9586,13.9684,13.939,13.9488,890900.0
2013-07-01 13:40:00,14.28,14.28,14.21,14.21,709600.0,13.9586,13.9586,13.8902,13.8902,709600.0
2013-07-01 13:50:00,14.21,14.26,14.19,14.2,1103900.0,13.8902,13.939,13.8706,13.8804,1103900.0
2013-07-01 14:00:00,14.2,14.23,14.18,14.22,539000.0,13.8804,13.9097,13.8608,13.8999,539000.0
2013-07-01 14:10:00,14.22,14.24,14.21,14.21,322200.0,13.8999,13.9195,13.8902,13.8902,322200.0
2013-07-01 14:20:00,14.21,14.25,14.18,14.25,544500.0,13.8902,13.9293,13.8608,13.9293,544500.0
2013-07-01 14:30:00,14.25,14.27,14.22,14.25,819100.0,13.9293,13.9488,13.8999,13.9293,819100.0
2013-07-01 14:40:00,14.25,14.34,14.25,14.32,849400.0,13.9293,14.0172,13.9293,13.9977,849400.0
2013-07-01 14:50:00,14.32,14.34,14.29,14.32,638500.0,13.9977,14.0172,13.9684,13.9977,638500.0
2013-07-01 15:00:00,14.32,14.34,14.31,14.31,627800.0,13.9977,14.0172,13.9879,13.9879,627800.0
2013-07-01 15:10:00,14.31,14.33,14.28,14.29,1152600.0,13.9879,14.0075,13.9586,13.9684,1152600.0
2013-07-01 15:20:00,14.29,14.3,14.26,14.28,636000.0,13.9684,13.9781,13.939,13.9586,636000.0
2013-07-01 15:30:00,14.28,14.29,14.25,14.28,640200.0,13.9586,13.9684,13.9293,13.9586,640200.0
2013-07-01 15:40:00,14.28,14.3,14.26,14.27,1126600.0,13.9586,13.9781,13.939,13.9488,1126600.0
2013-07-01 15:50:00,14.27,14.29,14.25,14.27,1353800.0,13.9488,13.9684,13.9293,13.9488,1353800.0
2013-07-02 09:30:00,14.03,14.05,13.85,13.94,5227300.0,13.7142,13.7338,13.5383,13.6262,5227300.0
2013-07-02 09:40:00,13.94,14.2,13.94,14.15,2985400.0,13.6262,13.8804,13.6262,13.8315,2985400.0
2013-07-02 09:50:00,14.15,14.18,14.02,14.04,1942300.0,13.8315,13.8608,13.7044,13.724,1942300.0
2013-07-02 10:00:00,14.04,14.07,13.99,14.04,2087300.0,13.724,13.7533,13.6751,13.724,2087300.0
2013-07-02 10:10:00,14.06,14.13,14.02,14.02,2259200.0,13.7435,13.812,13.7044,13.7044,2259200.0
2013-07-02 10:20:00,14.02,14.04,13.99,14.02,2371900.0,13.7044,13.724,13.6751,13.7044,2371900.0
2013-07-02 10:30:00,14.02,14.04,14.0,14.04,1486800.0,13.7044,13.724,13.6849,13.724,1486800.0
2013-07-02 10:40:00,14.04,14.05,14.0,14.01,1731600.0,13.724,13.7338,13.6849,13.6947,1731600.0
2013-07-02 10:50:00,14.01,14.07,14.01,14.05,1038400.0,13.6947,13.7533,13.6947,13.7338,1038400.0
2013-07-02 11:00:00,14.05,14.07,14.02,14.04,597900.0,13.7338,13.7533,13.7044,13.724,597900.0
2013-07-02 11:10:00,14.05,14.09,14.04,14.08,833300.0,13.7338,13.7729,13.724,13.7631,833300.0
2013-07-02 11:20:00,14.08,14.1,14.06,14.08,833600.0,13.7631,13.7826,13.7435,13.7631,833600.0
2013-07-02 11:30:00,14.08,14.1,14.05,14.06,1225000.0,13.7631,13.7826,13.7338,13.7435,1225000.0
2013-07-02 11:40:00,14.06,14.1,14.06,14.08,798700.0,13.7435,13.7826,13.7435,13.7631,798700.0
2013-07-02 11:50:00,14.08,14.09,14.06,14.06,490200.0,13.7631,13.7729,13.7435,13.7435,490200.0
2013-07-02 12:00:00,14.06,14.1,14.06,14.07,434900.0,13.7435,13.7826,13.7435,13.7533,434900.0
2013-07-02 12:10:00,14.06,14.09,14.05,14.09,486100.0,13.7435,13.7729,13.7338,13.7729,486100.0
2013-07-02 12:20:00,14.09,14.1,14.07,14.08,1142600.0,13.7729,13.7826,13.7533,13.7631,1142600.0
2013-07-02 12:30:00,14.08,14.15,14.08,14.15,796700.0,13.7631,13.8315,13.7631,13.8315,796700.0
2013-07-02 12:40:00,14.15,14.15,14.12,14.14,673800.0,13.8315,13.8315,13.8022,13.8217,673800.0
2013-07-02 12:50:00,14.15,14.19,14.14,14.17,917700.0,13.8315,13.8706,13.8217,13.8511,917700.0
2013-07-02 13:00:00,14.17,14.18,14.14,14.15,677500.0,13.8511,13.8608,13.8217,13.8315,677500.0
2013-07-02 13:10:00,14.15,14.15,14.11,14.13,527200.0,13.8315,13.8315,13.7924,13.812,527200.0
2013-07-02 13:20:00,14.13,14.15,14.12,14.14,302400.0,13.812,13.8315,13.8022,13.8217,302400.0
2013-07-02 13:30:00,14.14,14.15,14.07,14.08,868600.0,13.8217,13.8315,13.7533,13.7631,868600.0
2013-07-02 13:40:00,14.08,14.09,14.02,14.06,1313800.0,13.7631,13.7729,13.7044,13.7435,1313800.0
2013-07-02 13:50:00,14.05,14.11,14.04,14.1,1508000.0,13.7338,13.7924,13.724,13.7826,1508000.0
2013-07-02 14:00:00,14.11,14.12,14.06,14.07,1233800.0,13.7924,13.8022,13.7435,13.7533,1233800.0
2013-07-02 14:10:00,14.08,14.09,14.06,14.09,944100.0,13.7631,13.7729,13.7435,13.7729,944100.0
2013-07-02 14:20:00,14.09,14.1,14.06,14.08,833400.0,13.7729,13.7826,13.7435,13.7631,833400.0
2013-07-02 14:30:00,14.07,14.11,14.07,14.08,1068200.0,13.7533,13.7924,13.7533,13.7631,1068200.0
2013-07-02 14:40:00,14.08,14.11,14.07,14.11,753300.0,13.7631,13.7924,13.7533,13.7924,753300.0
2013-07-02 14:50:00,14.1,14.15,14.09,14.15,529900.0,13.7826,13.8315,13.7729,13.8315,529900.0
2013-07-02 15:00:00,14.15,14.2,14.14,14.19,596000.0,13.8315,13.8804,13.8217,13.8706,596000.0
2013-07-02 15:10:00,14.19,14.25,14.19,14.25,2170800.0,13.8706,13.9293,13.8706,13.9293,2170800.0
2013-07-02 15:20:00,14.25,14.25,14.22,14.24,629600.0,13.9293,13.9293,13.8999,13.9195,629600.0
2013-07-02 15:30:00,14.24,14.26,14.22,14.25,1431300.0,13.9195,13.939,13.8999,13.9293,1431300.0
2013-07-02 15:40:00,14.25,14.26,14.23,14.26,1214200.0,13.9293,13.939,13.9097,13.939,1214200.0
2013-07-02 15:50:00,14.26,14.33,14.25,14.31,2354600.0,13.939,14.0075,13.9293,13.9879,2354600.0
2013-07-03 09:30:00,14.29,14.29,14.13,14.22,2385000.0,13.9684,13.9684,13.812,13.8999,2385000.0
2013-07-03 09:40:00,14.22,14.26,14.17,14.19,1295900.0,13.8999,13.939,13.8511,13.8706,1295900.0
2013-07-03 09:50:00,14.2,14.22,14.14,14.15,1191200.0,13.8804,13.8999,13.8217,13.8315,1191200.0
2013-07-03 10:00:00,14.15,14.19,14.11,14.19,1053600.0,13.8315,13.8706,13.7924,13.8706,1053600.0
2013-07-03 10:10:00,14.19,14.19,14.12,14.15,861700.0,13.8706,13.8706,13.8022,13.8315,861700.0
2013-07-03 10:20:00,14.15,14.2,14.15,14.17,817200.0,13.8315,13.8804,13.8315,13.8511,817200.0
2013-07-03 10:30:00,14.16,14.2,14.14,14.18,1909900.0,13.8413,13.8804,13.8217,13.8608,1909900.0
2013-07-03 10:40:00,14.18,14.2,14.16,14.18,812600.0,13.8608,13.8804,13.8413,13.8608,812600.0
2013-07-03 10:50:00,14.18,14.19,14.14,14.14,637600.0,13.8608,13.8706,13.8217,13.8217,637600.0
2013-07-03 11:00:00,14.14,14.17,14.13,14.14,862900.0,13.8217,13.8511,13.812,13.8217,862900.0
2013-07-03 11:10:00,14.14,14.18,14.13,14.13,582400.0,13.8217,13.8608,13.812,13.812,582400.0
2013-07-03 11:20:00,14.13,14.16,14.12,14.15,1227000.0,13.812,13.8413,13.8022,13.8315,1227000.0
2013-07-03 11:30:00,14.14,14.18,14.14,14.15,356000.0,13.8217,13.8608,13.8217,13.8315,356000.0
2013-07-03 11:40:00,14.16,14.16,14.14,14.14,326000.0,13.8413,13.8413,13.8217,13.8217,326000.0
2013-07-03 11:50:00,14.14,14.18,14.14,14.17,544100.0,13.8217,13.8608,13.8217,13.8511,544100.0
2013-07-03 12:00:00,14.18,14.2,14.16,14.19,1563700.0,13.8608,13.8804,13.8413,13.8706,1563700.0
2013-07-03 12:10:00,14.18,14.2,14.17,14.2,834100.0,13.8608,13.8804,13.8511,13.8804,834100.0
2013-07-03 12:20:00,14.19,14.21,14.17,14.18,1037900.0,13.8706,13.8902,13.8511,13.8608,1037900.0
2013-07-03 12:30:00,14.18,14.19,14.17,14.19,888200.0,13.8608,13.8706,13.8511,13.8706,888200.0
2013-07-03 12:40:00,14.19,14.19,14.15,14.18,717700.0,13.8706,13.8706,13.8315,13.8608,717700.0
2013-07-03 12:50:00,14.18,14.19,14.13,14.14,2010100.0,13.8608,13.8706,13.812,13.8217,2010100.0
2013-07-05 09:30:00,14.27,14.29,14.2,14.27,1545100.0,13.9488,13.9684,13.8804,13.9488,1545100.0
2013-07-05 09:40:00,14.27,14.35,14.25,14.33,1433300.0,13.9488,14.027,13.9293,14.0075,1433300.0
2013-07-05 09:50:00,14.33,14.37,14.3,14.3,771600.0,14.0075,14.0466,13.9781,13.9781,771600.0
2013-07-05 10:00:00,14.3,14.34,14.26,14.29,1696600.0,13.9781,14.0172,13.939,13.9684,1696600.0
2013-07-05 10:10:00,14.3,14.3,14.2,14.23,1310600.0,13.9781,13.9781,13.8804,13.9097,1310600.0
2013-07-05 10:20:00,14.23,14.24,14.12,14.23,1454700.0,13.9097,13.9195,13.8022,13.9097,1454700.0
2013-07-05 10:30:00,14.24,14.26,14.2,14.21,1289300.0,13.9195,13.939,13.8804,13.8902,1289300.0
2013-07-05 10:40:00,14.22,14.28,14.2,14.26,907500.0,13.8999,13.9586,13.8804,13.939,907500.0
2013-07-05 10:50:00,14.26,14.34,14.24,14.33,595100.0,13.939,14.0172,13.9195,14.0075,595100.0
2013-07-05 11:00:00,14.33,14.34,14.28,14.28,864400.0,14.0075,14.0172,13.9586,13.9586,864400.0
2013-07-05 11:10:00,14.28,14.33,14.28,14.33,577100.0,13.9586,14.0075,13.9586,14.0075,577100.0
2013-07-05 11:20:00,14.33,14.34,14.29,14.3,409300.0,14.0075,14.0172,13.9684,13.9781,409300.0
2013-07-05 11:30:00,14.3,14.33,14.29,14.32,328900.0,13.9781,14.0075,13.9684,13.9977,328900.0
2013-07-05 11:40:00,14.32,14.33,14.29,14.33,480900.0,13.9977,14.0075,13.9684,14.0075,480900.0
2013-07-05 11:50:00,14.32,14.34,14.3,14.31,614200.0,13.9977,14.0172,13.9781,13.9879,614200.0
2013-07-05 12:00:00,14.31,14.34,14.31,14.32,941900.0,13.9879,14.0172,13.9879,13.9977,941900.0
2013-07-05 12:10:00,14.32,14.34,14.31,14.32,897600.0,13.9977,14.0172,13.9879,13.9977,897600.0
2013-07-05 12:20:00,14.31,14.32,14.29,14.31,362400.0,13.9879,13.9977,13.9684,13.9879,362400.0
2013-07-05 12:30:00,14.31,14.34,14.3,14.31,482000.0,13.9879,14.0172,13.9781,13.9879,482000.0
2013-07-05 12:40:00,14.3,14.31,14.29,14.29,386900.0,13.9781,13.9879,13.9684,13.9684,386900.0
2013-07-05 12:50:00,14.29,14.3,14.28,14.28,77400.0,13.9684,13.9781,13.9586,13.9586,77400.0
2013-07-05 13:00:00,14.28,14.29,14.22,14.24,862800.0,13.9586,13.9684,13.8999,13.9195,862800.0
2013-07-05 13:10:00,14.24,14.27,14.23,14.25,507800.0,13.9195,13.9488,13.9097,13.9293,507800.0
2013-07-05 13:20:00,14.25,14.26,14.21,14.21,241300.0,13.9293,13.939,13.8902,13.8902,241300.0
2013-07-05 13:30:00,14.21,14.24,14.21,14.23,308100.0,13.8902,13.9195,13.8902,13.9097,308100.0
2013-07-05 13:40:00,14.22,14.23,14.2,14.21,402900.0,13.8999,13.9097,13.8804,13.8902,402900.0
2013-07-05 13:50:00,14.21,14.23,14.2,14.23,293200.0,13.8902,13.9097,13.8804,13.9097,293200.0
2013-07-05 14:00:00,14.23,14.29,14.22,14.29,805400.0,13.9097,13.9684,13.8999,13.9684,805400.0
2013-07-05 14:10:00,14.29,14.31,14.24,14.26,581200.0,13.9684,13.9879,13.9195,13.939,581200.0
2013-07-05 14:20:00,14.26,14.29,14.26,14.28,416800.0,13.939,13.9684,13.939,13.9586,416800.0
2013-07-05 14:30:00,14.28,14.32,14.28,14.31,463400.0,13.9586,13.9977,13.9586,13.9879,463400.0
2013-07-05 14:40:00,14.31,14.31,14.25,14.28,350500.0,13.9879,13.9879,13.9293,13.9586,350500.0
2013-07-05 14:50:00,14.27,14.3,14.27,14.28,230500.0,13.9488,13.9781,13.9488,13.9586,230500.0
2013-07-05 15:00:00,14.28,14.31,14.27,14.31,626000.0,13.9586,13.9879,13.9488,13.9879,626000.0
2013-07-05 15:10:00,14.31,14.32,14.29,14.32,515600.0,13.9879,13.9977,13.9684,13.9977,515600.0
2013-07-05 15:20:00,14.31,14.32,14.28,14.28,449200.0,13.9879,13.9977,13.9586,13.9586,449200.0
2013-07-05 15:30:00,14.29,14.32,14.28,14.32,731000.0,13.9684,13.9977,13.9586,13.9977,731000.0
2013-07-05 15:40:00,14.31,14.32,14.3,14.3,619400.0,13.9879,13.9977,13.9781,13.9781,619400.0
2013-07-05 15:50:00,14.31,14.32,14.28,14.31,1346100.0,13.9879,13.9977,13.9586,13.9879,1346100.0
2013-07-08 09:30:00,14.36,14.36,14.11,14.14,2801000.0,14.0368,14.0368,13.7924,13.8217,2801000.0
2013-07-08 09:40:00,14.14,14.16,14.0,14.05,2607800.0,13.8217,13.8413,13.6849,13.7338,2607800.0
2013-07-08 09:50:00,14.05,14.09,13.9,13.93,2876900.0,13.7338,13.7729,13.5871,13.6165,2876900.0
2013-07-08 10:00:00,13.94,13.99,13.88,13.89,1973800.0,13.6262,13.6751,13.5676,13.5774,1973800.0
2013-07-08 10:10:00,13.89,14.06,13.87,14.06,2224900.0,13.5774,13.7435,13.5578,13.7435,2224900.0
2013-07-08 10:20:00,14.06,14.06,13.97,14.0,1810400.0,13.7435,13.7435,13.6556,13.6849,1810400.0
2013-07-08 10:30:00,14.0,14.06,13.98,14.05,1380200.0,13.6849,13.7435,13.6653,13.7338,1380200.0
2013-07-08 10:40:00,14.05,14.09,14.01,14.08,1014300.0,13.7338,13.7729,13.6947,13.7631,1014300.0
2013-07-08 10:50:00,14.08,14.08,13.98,14.01,1076300.0,13.7631,13.7631,13.6653,13.6947,1076300.0
2013-07-08 11:00:00,14.02,14.06,14.01,14.04,398200.0,13.7044,13.7435,13.6947,13.724,398200.0
2013-07-08 11:10:00,14.04,14.05,14.01,14.04,551200.0,13.724,13.7338,13.6947,13.724,551200.0
2013-07-08 11:20:00,14.03,14.05,13.99,14.0,1048400.0,13.7142,13.7338,13.6751,13.6849,1048400.0
2013-07-08 11:30:00,14.0,14.02,13.96,14.02,1088000.0,13.6849,13.7044,13.6458,13.7044,1088000.0
2013-07-08 11:40:00,14.01,14.03,13.99,14.01,850800.0,13.6947,13.7142,13.6751,13.6947,850800.0
2013-07-08 11:50:00,14.01,14.02,13.98,13.99,376900.0,13.6947,13.7044,13.6653,13.6751,376900.0
2013-07-08 12:00:00,13.99,13.99,13.95,13.99,950900.0,13.6751,13.6751,13.636,13.6751,950900.0
2013-07-08 12:10:00,13.99,14.04,13.98,14.03,1211300.0,13.6751,13.724,13.6653,13.7142,1211300.0
2013-07-08 12:20:00,14.04,14.09,14.03,14.06,809600.0,13.724,13.7729,13.7142,13.7435,809600.0
2013-07-08 12:30:00,14.06,14.09,14.05,14.06,673500.0,13.7435,13.7729,13.7338,13.7435,673500.0
2013-07-08 12:40:00,14.06,14.06,14.04,14.06,1412100.0,13.7435,13.7435,13.724,13.7435,1412100.0
2013-07-08 12:50:00,14.05,14.06,14.03,14.03,1581800.0,13.7338,13.7435,13.7142,13.7142,1581800.0
2013-07-08 13:00:00,14.04,14.06,14.03,14.06,1917300.0,13.724,13.7435,13.7142,13.7435,1917300.0
2013-07-08 13:10:00,14.05,14.08,14.04,14.07,1384400.0,13.7338,13.7631,13.724,13.7533,1384400.0
2013-07-08 13:20:00,14.08,14.1,14.05,14.06,953900.0,13.7631,13.7826,13.7338,13.7435,953900.0
2013-07-08 13:30:00,14.05,14.08,14.05,14.07,799800.0,13.7338,13.7631,13.7338,13.7533,799800.0
2013-07-08 13:40:00,14.07,14.1,14.06,14.08,770700.0,13.7533,13.7826,13.7435,13.7631,770700.0
2013-07-08 13:50:00,14.08,14.1,14.07,14.08,801800.0,13.7631,13.7826,13.7533,13.7631,801800.0
2013-07-08 14:00:00,14.08,14.1,14.07,14.08,469200.0,13.7631,13.7826,13.7533,13.7631,469200.0
2013-07-08 14:10:00,14.08,14.09,14.06,14.07,1121600.0,13.7631,13.7729,13.7435,13.7533,1121600.0
2013-07-08 14:20:00,14.08,14.08,14.06,14.08,941500.0,13.7631,13.7631,13.7435,13.7631,941500.0
2013-07-08 14:30:00,14.09,14.15,14.08,14.15,934000.0,13.7729,13.8315,13.7631,13.8315,934000.0
2013-07-08 14:40:00,14.14,14.17,14.14,14.16,1483800.0,13.8217,13.8511,13.8217,13.8413,1483800.0
2013-07-08 14:50:00,14.17,14.2,14.15,14.17,1458700.0,13.8511,13.8804,13.8315,13.8511,1458700.0
2013-07-08 15:00:00,14.16,14.17,14.1,14.11,1034700.0,13.8413,13.8511,13.7826,13.7924,1034700.0
2013-07-08 15:10:00,14.11,14.13,14.07,14.1,894300.0,13.7924,13.812,13.7533,13.7826,894300.0
2013-07-08 15:20:00,14.1,14.11,14.06,14.06,491100.0,13.7826,13.7924,13.7435,13.7435,491100.0
2013-07-08 15:30:00,14.06,14.09,14.04,14.05,918700.0,13.7435,13.7729,13.724,13.7338,918700.0
2013-07-08 15:40:00,14.06,14.07,14.04,14.06,641300.0,13.7435,13.7533,13.724,13.7435,641300.0
2013-07-08 15:50:00,14.06,14.07,14.01,14.04,1932700.0,13.7435,13.7533,13.6947,13.724,1932700.0
2013-07-09 09:30:00,14.1,14.14,13.96,13.97,1396600.0,13.7826,13.8217,13.6458,13.6556,1396600.0
2013-07-09 09:40:00,13.97,14.0,13.89,13.91,1124900.0,13.6556,13.6849,13.5774,13.5969,1124900.0
2013-07-09 09:50:00,13.92,13.93,13.82,13.9,2257500.0,13.6067,13.6165,13.5089,13.5871,2257500.0
2013-07-09 10:00:00,13.9,13.9,13.82,13.83,2006400.0,13.5871,13.5871,13.5089,13.5187,2006400.0
2013-07-09 10:10:00,13.82,13.83,13.7,13.71,3611400.0,13.5089,13.5187,13.3916,13.4014,3611400.0
2013-07-09 10:20:00,13.71,13.72,13.55,13.63,4718500.0,13.4014,13.4112,13.245,13.3232,4718500.0
2013-07-09 10:30:00,13.63,13.74,13.62,13.68,2131600.0,13.3232,13.4307,13.3134,13.3721,2131600.0
2013-07-09 10:40:00,13.68,13.69,13.59,13.68,1574200.0,13.3721,13.3819,13.2841,13.3721,1574200.0
2013-07-09 10:50:00,13.68,13.69,13.57,13.63,1659600.0,13.3721,13.3819,13.2646,13.3232,1659600.0
2013-07-09 11:00:00,13.63,13.74,13.61,13.72,1674400.0,13.3232,13.4307,13.3037,13.4112,1674400.0
2013-07-09 11:10:00,13.72,13.78,13.67,13.76,2384600.0,13.4112,13.4698,13.3623,13.4503,2384600.0
2013-07-09 11:20:00,13.76,13.76,13.7,13.75,1099900.0,13.4503,13.4503,13.3916,13.4405,1099900.0
2013-07-09 11:30:00,13.75,13.76,13.67,13.68,1834600.0,13.4405,13.4503,13.3623,13.3721,1834600.0
2013-07-09 11:40:00,13.68,13.71,13.66,13.68,986900.0,13.3721,13.4014,13.3525,13.3721,986900.0
2013-07-09 11:50:00,13.68,13.68,13.62,13.64,657800.0,13.3721,13.3721,13.3134,13.333,657800.0
2013-07-09 12:00:00,13.65,13.65,13.56,13.57,677600.0,13.3428,13.3428,13.2548,13.2646,677600.0
2013-07-09 12:10:00,13.56,13.57,13.44,13.46,2095300.0,13.2548,13.2646,13.1375,13.157,2095300.0
2013-07-09 12:20:00,13.46,13.5,13.34,13.34,2173000.0,13.157,13.1961,13.0398,13.0398,2173000.0
2013-07-09 12:30:00,13.35,13.37,13.23,13.34,4398100.0,13.0495,13.0691,12.9322,13.0398,4398100.0
2013-07-09 12:40:00,13.33,13.39,13.28,13.29,2554500.0,13.03,13.0886,12.9811,12.9909,2554500.0
2013-07-09 12:50:00,13.29,13.38,13.29,13.34,1145300.0,12.9909,13.0789,12.9909,13.0398,1145300.0
2013-07-09 13:00:00,13.35,13.35,13.25,13.25,1640900.0,13.0495,13.0495,12.9518,12.9518,1640900.0
2013-07-09 13:10:00,13.26,13.32,13.25,13.3,1969200.0,12.9616,13.0202,12.9518,13.0007,1969200.0
2013-07-09 13:20:00,13.3,13.33,13.2,13.25,2467000.0,13.0007,13.03,12.9029,12.9518,2467000.0
2013-07-09 13:30:00,13.25,13.27,13.15,13.15,1633600.0,12.9518,12.9713,12.854,12.854,1633600.0
2013-07-09 13:40:00,13.15,13.32,13.14,13.3,3103800.0,12.854,13.0202,12.8443,13.0007,3103800.0
2013-07-09 13:50:00,13.3,13.32,13.25,13.29,2761300.0,13.0007,13.0202,12.9518,12.9909,2761300.0
2013-07-09 14:00:00,13.28,13.3,13.17,13.2,1874200.0,12.9811,13.0007,12.8736,12.9029,1874200.0
2013-07-09 14:10:00,13.21,13.25,13.19,13.2,810100.0,12.9127,12.9518,12.8931,12.9029,810100.0
2013-07-09 14:20:00,13.19,13.2,13.15,13.16,1236800.0,12.8931,12.9029,12.854,12.8638,1236800.0
2013-07-09 14:30:00,13.17,13.2,13.12,13.14,2124500.0,12.8736,12.9029,12.8247,12.8443,2124500.0
2013-07-09 14:40:00,13.14,13.17,13.09,13.14,2120500.0,12.8443,12.8736,12.7954,12.8443,2120500.0
2013-07-09 14:50:00,13.14,13.22,13.12,13.22,1814500.0,12.8443,12.9225,12.8247,12.9225,1814500.0
2013-07-09 15:00:00,13.21,13.22,13.17,13.2,1983500.0,12.9127,12.9225,12.8736,12.9029,1983500.0
2013-07-09 15:10:00,13.2,13.28,13.19,13.23,2366500.0,12.9029,12.9811,12.8931,12.9322,2366500.0
2013-07-09 15:20:00,13.23,13.24,13.19,13.21,1193800.0,12.9322,12.942,12.8931,12.9127,1193800.0
2013-07-09 15:30:00,13.21,13.23,13.12,13.14,2689900.0,12.9127,12.9322,12.8247,12.8443,2689900.0
2013-07-09 15:40:00,13.14,13.15,13.08,13.11,3178100.0,12.8443,12.854,12.7856,12.8149,3178100.0
2013-07-09 15:50:00,13.12,13.18,13.11,13.13,3864100.0,12.8247,12.8834,12.8149,12.8345,3864100.0
2013-07-10 09:30:00,12.94,13.02,12.85,12.96,4323600.0,12.6488,12.727,12.5608,12.6683,4323600.0
2013-07-10 09:40:00,12.96,13.13,12.94,13.11,3358200.0,12.6683,12.8345,12.6488,12.8149,3358200.0
2013-07-10 09:50:00,13.11,13.24,13.1,13.17,2155800.0,12.8149,12.942,12.8052,12.8736,2155800.0
2013-07-10 10:00:00,13.17,13.18,13.03,13.03,1566000.0,12.8736,12.8834,12.7367,12.7367,1566000.0
2013-07-10 10:10:00,13.03,13.07,12.92,12.92,2861000.0,12.7367,12.7758,12.6292,12.6292,2861000.0
2013-07-10 10:20:00,12.92,12.92,12.87,12.91,2283000.0,12.6292,12.6292,12.5803,12.6194,2283000.0
2013-07-10 10:30:00,12.92,12.97,12.9,12.97,1033900.0,12.6292,12.6781,12.6097,12.6781,1033900.0
2013-07-10 10:40:00,12.96,12.97,12.91,12.91,1065700.0,12.6683,12.6781,12.6194,12.6194,1065700.0
2013-07-10 10:50:00,12.92,12.98,12.91,12.95,1200400.0,12.6292,12.6879,12.6194,12.6585,1200400.0
2013-07-10 11:00:00,12.95,12.96,12.87,12.88,1072000.0,12.6585,12.6683,12.5803,12.5901,1072000.0
2013-07-10 11:10:00,12.87,12.91,12.81,12.91,2150100.0,12.5803,12.6194,12.5217,12.6194,2150100.0
2013-07-10 11:20:00,12.9,12.93,12.85,12.88,1099900.0,12.6097,12.639,12.5608,12.5901,1099900.0
2013-07-10 11:30:00,12.88,12.9,12.87,12.89,799200.0,12.5901,12.6097,12.5803,12.5999,799200.0
2013-07-10 11:40:00,12.89,12.9,12.85,12.85,549700.0,12.5999,12.6097,12.5608,12.5608,549700.0
2013-07-10 11:50:00,12.85,12.86,12.84,12.86,750200.0,12.5608,12.5706,12.551,12.5706,750200.0
2013-07-10 12:00:00,12.85,12.89,12.82,12.87,1205400.0,12.5608,12.5999,12.5315,12.5803,1205400.0
2013-07-10 12:10:00,12.88,12.9,12.81,12.82,1084200.0,12.5901,12.6097,12.5217,12.5315,1084200.0
2013-07-10 12:20:00,12.83,12.86,12.81,12.83,840300.0,12.5412,12.5706,12.5217,12.5412,840300.0
2013-07-10 12:30:00,12.82,12.83,12.71,12.72,2308400.0,12.5315,12.5412,12.4239,12.4337,2308400.0
2013-07-10 12:40:00,12.72,12.78,12.72,12.75,1224600.0,12.4337,12.4924,12.4337,12.463,1224600.0
2013-07-10 12:50:00,12.76,12.81,12.75,12.81,549800.0,12.4728,12.5217,12.463,12.5217,549800.0
2013-07-10 13:00:00,12.81,12.81,12.77,12.79,686000.0,12.5217,12.5217,12.4826,12.5021,686000.0
2013-07-10 13:10:00,12.79,12.8,12.73,12.75,1087800.0,12.5021,12.5119,12.4435,12.463,1087800.0
2013-07-10 13:20:00,12.74,12.75,12.62,12.63,2085200.0,12.4533,12.463,12.336,12.3457,2085200.0
2013-07-10 13:30:00,12.62,12.68,12.61,12.65,2328400.0,12.336,12.3946,12.3262,12.3653,2328400.0
2013-07-10 13:40:00,12.65,12.68,12.61,12.64,1277600.0,12.3653,12.3946,12.3262,12.3555,1277600.0
2013-07-10 13:50:00,12.63,12.65,12.57,12.6,1633800.0,12.3457,12.3653,12.2871,12.3164,1633800.0
2013-07-10 14:00:00,12.59,12.66,12.51,12.56,2895500.0,12.3066,12.3751,12.2284,12.2773,2895500.0
2013-07-10 14:10:00,12.55,12.61,12.53,12.61,1801400.0,12.2675,12.3262,12.248,12.3262,1801400.0
2013-07-10 14:20:00,12.61,12.65,12.46,12.51,2199100.0,12.3262,12.3653,12.1796,12.2284,2199100.0
2013-07-10 14:30:00,12.5,12.6,12.5,12.53,1511600.0,12.2187,12.3164,12.2187,12.248,1511600.0
2013-07-10 14:40:00,12.53,12.59,12.53,12.57,1863500.0,12.248,12.3066,12.248,12.2871,1863500.0
2013-07-10 14:50:00,12.57,12.67,12.57,12.64,1475400.0,12.2871,12.3848,12.2871,12.3555,1475400.0
2013-07-10 15:00:00,12.64,12.72,12.61,12.7,2616900.0,12.3555,12.4337,12.3262,12.4142,2616900.0
2013-07-10 15:10:00,12.71,12.75,12.68,12.71,2538300.0,12.4239,12.463,12.3946,12.4239,2538300.0
2013-07-10 15:20:00,12.71,12.77,12.66,12.75,2843600.0,12.4239,12.4826,12.3751,12.463,2843600.0
2013-07-10 15:30:00,12.75,12.77,12.68,12.7,2597700.0,12.463,12.4826,12.3946,12.4142,2597700.0
2013-07-10 15:40:00,12.69,12.7,12.56,12.59,3418300.0,12.4044,12.4142,12.2773,12.3066,3418300.0
2013-07-10 15:50:00,12.6,12.64,12.55,12.55,9891900.0,12.3164,12.3555,12.2675,12.2675,9891900.0
2013-07-11 09:30:00,12.87,12.88,12.67,12.79,3615900.0,12.5803,12.5901,12.3848,12.5021,3615900.0
2013-07-11 09:40:00,12.79,12.8,12.57,12.59,2919100.0,12.5021,12.5119,12.2871,12.3066,2919100.0
2013-07-11 09:50:00,12.59,12.65,12.58,12.6,2172800.0,12.3066,12.3653,12.2969,12.3164,2172800.0
2013-07-11 10:00:00,12.6,12.62,12.51,12.53,3745900.0,12.3164,12.336,12.2284,12.248,3745900.0
2013-07-11 10:10:00,12.53,12.56,12.5,12.54,2167400.0,12.248,12.2773,12.2187,12.2578,2167400.0
2013-07-11 10:20:00,12.54,12.55,12.51,12.54,1380200.0,12.2578,12.2675,12.2284,12.2578,1380200.0
2013-07-11 10:30:00,12.54,12.55,12.47,12.49,2306400.0,12.2578,12.2675,12.1893,12.2089,2306400.0
2013-07-11 10:40:00,12.49,12.53,12.47,12.52,1054300.0,12.2089,12.248,12.1893,12.2382,1054300.0
2013-07-11 10:50:00,12.52,12.54,12.5,12.53,912400.0,12.2382,12.2578,12.2187,12.248,912400.0
2013-07-11 11:00:00,12.52,12.58,12.52,12.56,1279700.0,12.2382,12.2969,12.2382,12.2773,1279700.0
2013-07-11 11:10:00,12.56,12.59,12.54,12.55,1190300.0,12.2773,12.3066,12.2578,12.2675,1190300.0
2013-07-11 11:20:00,12.55,12.64,12.54,12.63,868200.0,12.2675,12.3555,12.2578,12.3457,868200.0
2013-07-11 11:30:00,12.64,12.7,12.62,12.69,1420100.0,12.3555,12.4142,12.336,12.4044,1420100.0
2013-07-11 11:40:00,12.69,12.76,12.68,12.75,1385300.0,12.4044,12.4728,12.3946,12.463,1385300.0
2013-07-11 11:50:00,12.75,12.75,12.68,12.68,1074300.0,12.463,12.463,12.3946,12.3946,1074300.0
2013-07-11 12:00:00,12.69,12.7,12.66,12.69,536700.0,12.4044,12.4142,12.3751,12.4044,536700.0
2013-07-11 12:10:00,12.69,12.7,12.66,12.68,689900.0,12.4044,12.4142,12.3751,12.3946,689900.0
2013-07-11 12:20:00,12.67,12.68,12.66,12.68,472900.0,12.3848,12.3946,12.3751,12.3946,472900.0
2013-07-11 12:30:00,12.68,12.7,12.67,12.69,813700.0,12.3946,12.4142,12.3848,12.4044,813700.0
2013-07-11 12:40:00,12.69,12.7,12.67,12.67,732200.0,12.4044,12.4142,12.3848,12.3848,732200.0
2013-07-11 12:50:00,12.67,12.68,12.6,12.65,1475100.0,12.3848,12.3946,12.3164,12.3653,1475100.0
2013-07-11 13:00:00,12.66,12.67,12.65,12.65,321800.0,12.3751,12.3848,12.3653,12.3653,321800.0
2013-07-11 13:10:00,12.65,12.69,12.65,12.67,461000.0,12.3653,12.4044,12.3653,12.3848,461000.0
2013-07-11 13:20:00,12.67,12.69,12.66,12.69,151800.0,12.3848,12.4044,12.3751,12.4044,151800.0
2013-07-11 13:30:00,12.69,12.73,12.68,12.73,359900.0,12.4044,12.4435,12.3946,12.4435,359900.0
2013-07-11 13:40:00,12.73,12.75,12.7,12.75,737000.0,12.4435,12.463,12.4142,12.463,737000.0
2013-07-11 13:50:00,12.75,12.75,12.7,12.72,912200.0,12.463,12.463,12.4142,12.4337,912200.0
2013-07-11 14:00:00,12.72,12.74,12.69,12.72,799400.0,12.4337,12.4533,12.4044,12.4337,799400.0
2013-07-11 14:10:00,12.72,12.72,12.67,12.69,812900.0,12.4337,12.4337,12.3848,12.4044,812900.0
2013-07-11 14:20:00,12.69,12.73,12.68,12.7,1307000.0,12.4044,12.4435,12.3946,12.4142,1307000.0
2013-07-11 14:30:00,12.71,12.72,12.68,12.7,542500.0,12.4239,12.4337,12.3946,12.4142,542500.0
2013-07-11 14:40:00,12.7,12.72,12.7,12.71,253600.0,12.4142,12.4337,12.4142,12.4239,253600.0
2013-07-11 14:50:00,12.71,12.72,12.7,12.71,417200.0,12.4239,12.4337,12.4142,12.4239,417200.0
2013-07-11 15:00:00,12.71,12.72,12.68,12.7,572800.0,12.4239,12.4337,12.3946,12.4142,572800.0
2013-07-11 15:10:00,12.7,12.73,12.69,12.7,1033200.0,12.4142,12.4435,12.4044,12.4142,1033200.0
2013-07-11 15:20:00,12.7,12.71,12.68,12.69,718000.0,12.4142,12.4239,12.3946,12.4044,718000.0
2013-07-11 15:30:00,12.68,12.69,12.67,12.68,708400.0,12.3946,12.4044,12.3848,12.3946,708400.0
2013-07-11 15:40:00,12.68,12.69,12.66,12.68,1703100.0,12.3946,12.4044,12.3751,12.3946,1703100.0
2013-07-11 15:50:00,12.69,12.7,12.67,12.68,2347100.0,12.4044,12.4142,12.3848,12.3946,2347100.0
2013-07-12 09:30:00,12.74,12.74,12.57,12.61,1847700.0,12.4533,12.4533,12.2871,12.3262,1847700.0
2013-07-12 09:40:00,12.61,12.74,12.6,12.73,1285100.0,12.3262,12.4533,12.3164,12.4435,1285100.0
2013-07-12 09:50:00,12.73,12.74,12.67,12.69,937500.0,12.4435,12.4533,12.3848,12.4044,937500.0
2013-07-12 10:00:00,12.69,12.71,12.57,12.61,1676100.0,12.4044,12.4239,12.2871,12.3262,1676100.0
2013-07-12 10:10:00,12.61,12.68,12.61,12.66,807300.0,12.3262,12.3946,12.3262,12.3751,807300.0
2013-07-12 10:20:00,12.66,12.71,12.64,12.71,493200.0,12.3751,12.4239,12.3555,12.4239,493200.0
2013-07-12 10:30:00,12.71,12.73,12.7,12.72,697300.0,12.4239,12.4435,12.4142,12.4337,697300.0
2013-07-12 10:40:00,12.72,12.75,12.7,12.73,927500.0,12.4337,12.463,12.4142,12.4435,927500.0
2013-07-12 10:50:00,12.72,12.77,12.72,12.76,1678400.0,12.4337,12.4826,12.4337,12.4728,1678400.0
2013-07-12 11:00:00,12.76,12.82,12.75,12.82,1449900.0,12.4728,12.5315,12.463,12.5315,1449900.0
2013-07-12 11:10:00,12.82,12.85,12.8,12.82,1461100.0,12.5315,12.5608,12.5119,12.5315,1461100.0
2013-07-12 11:20:00,12.82,12.85,12.81,12.82,395900.0,12.5315,12.5608,12.5217,12.5315,395900.0
2013-07-12 11:30:00,12.81,12.82,12.8,12.8,594800.0,12.5217,12.5315,12.5119,12.5119,594800.0
2013-07-12 11:40:00,12.8,12.81,12.74,12.74,537600.0,12.5119,12.5217,12.4533,12.4533,537600.0
2013-07-12 11:50:00,12.75,12.76,12.73,12.75,1121900.0,12.463,12.4728,12.4435,12.463,1121900.0
2013-07-12 12:00:00,12.74,12.76,12.74,12.75,555100.0,12.4533,12.4728,12.4533,12.463,555100.0
2013-07-12 12:10:00,12.74,12.75,12.7,12.73,438800.0,12.4533,12.463,12.4142,12.4435,438800.0
2013-07-12 12:20:00,12.74,12.74,12.7,12.73,552800.0,12.4533,12.4533,12.4142,12.4435,552800.0
2013-07-12 12:30:00,12.72,12.73,12.68,12.73,458000.0,12.4337,12.4435,12.3946,12.4435,458000.0
2013-07-12 12:40:00,12.73,12.74,12.68,12.68,537800.0,12.4435,12.4533,12.3946,12.3946,537800.0
2013-07-12 12:50:00,12.68,12.71,12.68,12.7,208900.0,12.3946,12.4239,12.3946,12.4142,208900.0
2013-07-12 13:00:00,12.7,12.74,12.7,12.71,552000.0,12.4142,12.4533,12.4142,12.4239,552000.0
2013-07-12 13:10:00,12.71,12.75,12.71,12.75,361900.0,12.4239,12.463,12.4239,12.463,361900.0
2013-07-12 13:20:00,12.75,12.76,12.73,12.75,573300.0,12.463,12.4728,12.4435,12.463,573300.0
2013-07-12 13:30:00,12.75,12.76,12.74,12.75,372000.0,12.463,12.4728,12.4533,12.463,372000.0
2013-07-12 13:40:00,12.76,12.77,12.74,12.75,732300.0,12.4728,12.4826,12.4533,12.463,732300.0
2013-07-12 13:50:00,12.75,12.76,12.74,12.75,280700.0,12.463,12.4728,12.4533,12.463,280700.0
2013-07-12 14:00:00,12.76,12.77,12.72,12.73,386100.0,12.4728,12.4826,12.4337,12.4435,386100.0
2013-07-12 14:10:00,12.72,12.73,12.68,12.69,485900.0,12.4337,12.4435,12.3946,12.4044,485900.0
2013-07-12 14:20:00,12.68,12.69,12.67,12.69,404500.0,12.3946,12.4044,12.3848,12.4044,404500.0
2013-07-12 14:30:00,12.69,12.7,12.65,12.67,372000.0,12.4044,12.4142,12.3653,12.3848,372000.0
2013-07-12 14:40:00,12.66,12.69,12.64,12.69,786600.0,12.3751,12.4044,12.3555,12.4044,786600.0
2013-07-12 14:50:00,12.7,12.7,12.67,12.69,292600.0,12.4142,12.4142,12.3848,12.4044,292600.0
2013-07-12 15:00:00,12.7,12.7,12.65,12.67,530500.0,12.4142,12.4142,12.3653,12.3848,530500.0
2013-07-12 15:10:00,12.67,12.67,12.65,12.66,335200.0,12.3848,12.3848,12.3653,12.3751,335200.0
2013-07-12 15:20:00,12.66,12.68,12.62,12.64,672400.0,12.3751,12.3946,12.336,12.3555,672400.0
2013-07-12 15:30:00,12.64,12.65,12.6,12.61,1175900.0,12.3555,12.3653,12.3164,12.3262,1175900.0
2013-07-12 15:40:00,12.6,12.67,12.6,12.66,1153000.0,12.3164,12.3848,12.3164,12.3751,1153000.0
2013-07-12 15:50:00,12.66,12.73,12.66,12.68,2448500.0,12.3751,12.4435,12.3751,12.3946,2448500.0
2013-07-15 09:30:00,12.76,12.87,12.7,12.84,1283500.0,12.4728,12.5803,12.4142,12.551,1283500.0
2013-07-15 09:40:00,12.84,12.9,12.79,12.81,1301500.0,12.551,12.6097,12.5021,12.5217,1301500.0
2013-07-15 09:50:00,12.8,12.81,12.75,12.78,701300.0,12.5119,12.5217,12.463,12.4924,701300.0
2013-07-15 10:00:00,12.78,12.81,12.72,12.75,936600.0,12.4924,12.5217,12.4337,12.463,936600.0
2013-07-15 10:10:00,12.75,12.77,12.7,12.7,731600.0,12.463,12.4826,12.4142,12.4142,731600.0
2013-07-15 10:20:00,12.7,12.74,12.65,12.68,517900.0,12.4142,12.4533,12.3653,12.3946,517900.0
2013-07-15 10:30:00,12.69,12.74,12.67,12.74,809700.0,12.4044,12.4533,12.3848,12.4533,809700.0
2013-07-15 10:40:00,12.73,12.78,12.73,12.77,617100.0,12.4435,12.4924,12.4435,12.4826,617100.0
2013-07-15 10:50:00,12.77,12.78,12.75,12.76,335500.0,12.4826,12.4924,12.463,12.4728,335500.0
2013-07-15 11:00:00,12.76,12.81,12.75,12.81,332000.0,12.4728,12.5217,12.463,12.5217,332000.0
2013-07-15 11:10:00,12.81,12.85,12.8,12.84,665100.0,12.5217,12.5608,12.5119,12.551,665100.0
2013-07-15 11:20:00,12.84,12.87,12.82,12.85,430100.0,12.551,12.5803,12.5315,12.5608,430100.0
2013-07-15 11:30:00,12.84,12.86,12.84,12.85,345600.0,12.551,12.5706,12.551,12.5608,345600.0
2013-07-15 11:40:00,12.85,12.85,12.75,12.76,664300.0,12.5608,12.5608,12.463,12.4728,664300.0
2013-07-15 11:50:00,12.76,12.84,12.76,12.8,1029800.0,12.4728,12.551,12.4728,12.5119,1029800.0
2013-07-15 12:00:00,12.8,12.89,12.8,12.88,655700.0,12.5119,12.5999,12.5119,12.5901,655700.0
2013-07-15 12:10:00,12.88,12.9,12.85,12.89,792700.0,12.5901,12.6097,12.5608,12.5999,792700.0
2013-07-15 12:20:00,12.9,12.93,12.89,12.91,644400.0,12.6097,12.639,12.5999,12.6194,644400.0
2013-07-15 12:30:00,12.91,12.94,12.89,12.92,523700.0,12.6194,12.6488,12.5999,12.6292,523700.0
2013-07-15 12:40:00,12.93,13.07,12.93,13.06,1936700.0,12.639,12.7758,12.639,12.7661,1936700.0
2013-07-15 12:50:00,13.06,13.08,13.0,13.01,1396500.0,12.7661,12.7856,12.7074,12.7172,1396500.0
2013-07-15 13:00:00,13.01,13.06,13.0,13.06,636800.0,12.7172,12.7661,12.7074,12.7661,636800.0
2013-07-15 13:10:00,13.06,13.18,13.05,13.17,840600.0,12.7661,12.8834,12.7563,12.8736,840600.0
2013-07-15 13:20:00,13.17,13.19,13.09,13.15,1174400.0,12.8736,12.8931,12.7954,12.854,1174400.0
2013-07-15 13:30:00,13.15,13.16,13.09,13.11,395700.0,12.854,12.8638,12.7954,12.8149,395700.0
2013-07-15 13:40:00,13.11,13.15,13.07,13.11,986600.0,12.8149,12.854,12.7758,12.8149,986600.0
2013-07-15 13:50:00,13.11,13.14,13.1,13.12,537300.0,12.8149,12.8443,12.8052,12.8247,537300.0
2013-07-15 14:00:00,13.12,13.13,13.06,13.07,470400.0,12.8247,12.8345,12.7661,12.7758,470400.0
2013-07-15 14:10:00,13.06,13.07,13.04,13.07,526800.0,12.7661,12.7758,12.7465,12.7758,526800.0
2013-07-15 14:20:00,13.06,13.09,13.05,13.08,408500.0,12.7661,12.7954,12.7563,12.7856,408500.0
2013-07-15 14:30:00,13.08,13.1,13.07,13.09,235000.0,12.7856,12.8052,12.7758,12.7954,235000.0
2013-07-15 14:40:00,13.09,13.11,13.08,13.1,541300.0,12.7954,12.8149,12.7856,12.8052,541300.0
2013-07-15 14:50:00,13.1,13.12,13.05,13.07,526200.0,12.8052,12.8247,12.7563,12.7758,526200.0
2013-07-15 15:00:00,13.06,13.1,13.06,13.1,352600.0,12.7661,12.8052,12.7661,12.8052,352600.0
2013-07-15 15:10:00,13.1,13.15,13.09,13.11,707100.0,12.8052,12.854,12.7954,12.8149,707100.0
2013-07-15 15:20:00,13.1,13.12,13.06,13.07,499900.0,12.8052,12.8247,12.7661,12.7758,499900.0
2013-07-15 15:30:00,13.08,13.09,13.04,13.06,1128800.0,12.7856,12.7954,12.7465,12.7661,1128800.0
2013-07-15 15:40:00,13.07,13.08,13.06,13.07,665700.0,12.7758,12.7856,12.7661,12.7758,665700.0
2013-07-15 15:50:00,13.06,13.1,13.06,13.07,1569200.0,12.7661,12.8052,12.7661,12.7758,1569200.0
2013-07-16 09:30:00,13.16,13.25,13.14,13.23,1938100.0,12.8638,12.9518,12.8443,12.9322,1938100.0
2013-07-16 09:40:00,13.24,13.38,13.23,13.3,2303700.0,12.942,13.0789,12.9322,13.0007,2303700.0
2013-07-16 09:50:00,13.31,13.38,13.29,13.35,1128600.0,13.0104,13.0789,12.9909,13.0495,1128600.0
2013-07-16 10:00:00,13.36,13.41,13.3,13.33,1639100.0,13.0593,13.1082,13.0007,13.03,1639100.0
2013-07-16 10:10:00,13.34,13.41,13.34,13.37,1892800.0,13.0398,13.1082,13.0398,13.0691,1892800.0
2013-07-16 10:20:00,13.37,13.38,13.29,13.3,1969300.0,13.0691,13.0789,12.9909,13.0007,1969300.0
2013-07-16 10:30:00,13.29,13.29,13.25,13.27,1470500.0,12.9909,12.9909,12.9518,12.9713,1470500.0
2013-07-16 10:40:00,13.27,13.3,13.26,13.28,1237400.0,12.9713,13.0007,12.9616,12.9811,1237400.0
2013-07-16 10:50:00,13.28,13.31,13.21,13.21,1784600.0,12.9811,13.0104,12.9127,12.9127,1784600.0
2013-07-16 11:00:00,13.2,13.21,13.18,13.19,1037200.0,12.9029,12.9127,12.8834,12.8931,1037200.0
2013-07-16 11:10:00,13.19,13.21,13.14,13.19,1603600.0,12.8931,12.9127,12.8443,12.8931,1603600.0
2013-07-16 11:20:00,13.19,13.2,13.17,13.19,1143400.0,12.8931,12.9029,12.8736,12.8931,1143400.0
2013-07-16 11:30:00,13.2,13.23,13.12,13.12,933400.0,12.9029,12.9322,12.8247,12.8247,933400.0
2013-07-16 11:40:00,13.12,13.14,13.1,13.13,780700.0,12.8247,12.8443,12.8052,12.8345,780700.0
2013-07-16 11:50:00,13.13,13.15,13.12,13.14,683200.0,12.8345,12.854,12.8247,12.8443,683200.0
2013-07-16 12:00:00,13.14,13.2,13.13,13.19,525100.0,12.8443,12.9029,12.8345,12.8931,525100.0
2013-07-16 12:10:00,13.2,13.26,13.2,13.25,398500.0,12.9029,12.9616,12.9029,12.9518,398500.0
2013-07-16 12:20:00,13.25,13.25,13.2,13.23,640400.0,12.9518,12.9518,12.9029,12.9322,640400.0
2013-07-16 12:30:00,13.23,13.24,13.22,13.24,97700.0,12.9322,12.942,12.9225,12.942,97700.0
2013-07-16 12:40:00,13.24,13.24,13.22,13.23,160800.0,12.942,12.942,12.9225,12.9322,160800.0
2013-07-16 12:50:00,13.23,13.26,13.21,13.23,422500.0,12.9322,12.9616,12.9127,12.9322,422500.0
2013-07-16 13:00:00,13.23,13.24,13.2,13.23,283900.0,12.9322,12.942,12.9029,12.9322,283900.0
2013-07-16 13:10:00,13.23,13.23,13.17,13.18,630400.0,12.9322,12.9322,12.8736,12.8834,630400.0
2013-07-16 13:20:00,13.17,13.2,13.17,13.17,309700.0,12.8736,12.9029,12.8736,12.8736,309700.0
2013-07-16 13:30:00,13.17,13.27,13.16,13.27,789600.0,12.8736,12.9713,12.8638,12.9713,789600.0
2013-07-16 13:40:00,13.27,13.27,13.26,13.27,185600.0,12.9713,12.9713,12.9616,12.9713,185600.0
2013-07-16 13:50:00,13.27,13.27,13.23,13.26,503900.0,12.9713,12.9713,12.9322,12.9616,503900.0
2013-07-16 14:00:00,13.27,13.36,13.26,13.35,893700.0,12.9713,13.0593,12.9616,13.0495,893700.0
2013-07-16 14:10:00,13.34,13.41,13.32,13.36,1144100.0,13.0398,13.1082,13.0202,13.0593,1144100.0
2013-07-16 14:20:00,13.36,13.38,13.34,13.34,366300.0,13.0593,13.0789,13.0398,13.0398,366300.0
2013-07-16 14:30:00,13.34,13.38,13.33,13.34,526300.0,13.0398,13.0789,13.03,13.0398,526300.0
2013-07-16 14:40:00,13.35,13.37,13.34,13.37,362200.0,13.0495,13.0691,13.0398,13.0691,362200.0
2013-07-16 14:50:00,13.37,13.37,13.31,13.33,708300.0,13.0691,13.0691,13.0104,13.03,708300.0
2013-07-16 15:00:00,13.32,13.33,13.31,13.33,288200.0,13.0202,13.03,13.0104,13.03,288200.0
2013-07-16 15:10:00,13.33,13.33,13.28,13.31,767700.0,13.03,13.03,12.9811,13.0104,767700.0
2013-07-16 15:20:00,13.31,13.34,13.31,13.34,1012700.0,13.0104,13.0398,13.0104,13.0398,1012700.0
2013-07-16 15:30:00,13.33,13.34,13.32,13.33,646500.0,13.03,13.0398,13.0202,13.03,646500.0
2013-07-16 15:40:00,13.34,13.35,13.32,13.35,868200.0,13.0398,13.0495,13.0202,13.0495,868200.0
2013-07-16 15:50:00,13.35,13.39,13.34,13.38,2804800.0,13.0495,13.0886,13.0398,13.0789,2804800.0
2013-07-17 09:30:00,13.47,13.53,13.36,13.51,1983000.0,13.1668,13.2255,13.0593,13.2059,1983000.0
2013-07-17 09:40:00,13.5,13.55,13.4,13.44,1569800.0,13.1961,13.245,13.0984,13.1375,1569800.0
2013-07-17 09:50:00,13.45,13.49,13.43,13.46,1158300.0,13.1473,13.1864,13.1277,13.157,1158300.0
2013-07-17 10:00:00,13.45,13.5,13.41,13.41,895700.0,13.1473,13.1961,13.1082,13.1082,895700.0
2013-07-17 10:10:00,13.41,13.49,13.41,13.49,1113700.0,13.1082,13.1864,13.1082,13.1864,1113700.0
2013-07-17 10:20:00,13.48,13.49,13.45,13.49,530500.0,13.1766,13.1864,13.1473,13.1864,530500.0
2013-07-17 10:30:00,13.49,13.55,13.47,13.52,792400.0,13.1864,13.245,13.1668,13.2157,792400.0
2013-07-17 10:40:00,13.52,13.54,13.45,13.48,774100.0,13.2157,13.2352,13.1473,13.1766,774100.0
2013-07-17 10:50:00,13.48,13.49,13.44,13.48,456000.0,13.1766,13.1864,13.1375,13.1766,456000.0
2013-07-17 11:00:00,13.48,13.52,13.47,13.52,577200.0,13.1766,13.2157,13.1668,13.2157,577200.0
2013-07-17 11:10:00,13.52,13.54,13.51,13.54,771400.0,13.2157,13.2352,13.2059,13.2352,771400.0
2013-07-17 11:20:00,13.54,13.59,13.52,13.59,1321500.0,13.2352,13.2841,13.2157,13.2841,1321500.0
2013-07-17 11:30:00,13.58,13.64,13.58,13.63,1359600.0,13.2743,13.333,13.2743,13.3232,1359600.0
2013-07-17 11:40:00,13.63,13.63,13.57,13.6,751300.0,13.3232,13.3232,13.2646,13.2939,751300.0
2013-07-17 11:50:00,13.6,13.62,13.57,13.59,455300.0,13.2939,13.3134,13.2646,13.2841,455300.0
2013-07-17 12:00:00,13.59,13.68,13.59,13.66,937300.0,13.2841,13.3721,13.2841,13.3525,937300.0
2013-07-17 12:10:00,13.66,13.72,13.65,13.7,1133100.0,13.3525,13.4112,13.3428,13.3916,1133100.0
2013-07-17 12:20:00,13.71,13.71,13.65,13.68,758200.0,13.4014,13.4014,13.3428,13.3721,758200.0
2013-07-17 12:30:00,13.7,13.7,13.66,13.67,332100.0,13.3916,13.3916,13.3525,13.3623,332100.0
2013-07-17 12:40:00,13.66,13.68,13.65,13.67,360500.0,13.3525,13.3721,13.3428,13.3623,360500.0
2013-07-17 12:50:00,13.67,13.68,13.61,13.62,784200.0,13.3623,13.3721,13.3037,13.3134,784200.0
2013-07-17 13:00:00,13.62,13.67,13.62,13.65,399400.0,13.3134,13.3623,13.3134,13.3428,399400.0
2013-07-17 13:10:00,13.65,13.67,13.62,13.65,447200.0,13.3428,13.3623,13.3134,13.3428,447200.0
2013-07-17 13:20:00,13.65,13.66,13.6,13.6,427100.0,13.3428,13.3525,13.2939,13.2939,427100.0
2013-07-17 13:30:00,13.61,13.62,13.58,13.59,314400.0,13.3037,13.3134,13.2743,13.2841,314400.0
2013-07-17 13:40:00,13.59,13.62,13.59,13.61,266900.0,13.2841,13.3134,13.2841,13.3037,266900.0
2013-07-17 13:50:00,13.61,13.64,13.61,13.62,293400.0,13.3037,13.333,13.3037,13.3134,293400.0
2013-07-17 14:00:00,13.63,13.63,13.58,13.59,228200.0,13.3232,13.3232,13.2743,13.2841,228200.0
2013-07-17 14:10:00,13.59,13.67,13.58,13.67,658900.0,13.2841,13.3623,13.2743,13.3623,658900.0
2013-07-17 14:20:00,13.67,13.7,13.66,13.69,280800.0,13.3623,13.3916,13.3525,13.3819,280800.0
2013-07-17 14:30:00,13.69,13.69,13.61,13.62,901100.0,13.3819,13.3819,13.3037,13.3134,901100.0
2013-07-17 14:40:00,13.61,13.62,13.54,13.54,631800.0,13.3037,13.3134,13.2352,13.2352,631800.0
2013-07-17 14:50:00,13.54,13.62,13.5,13.58,1070400.0,13.2352,13.3134,13.1961,13.2743,1070400.0
2013-07-17 15:00:00,13.58,13.59,13.55,13.55,467200.0,13.2743,13.2841,13.245,13.245,467200.0
2013-07-17 15:10:00,13.55,13.58,13.53,13.58,730700.0,13.245,13.2743,13.2255,13.2743,730700.0
2013-07-17 15:20:00,13.58,13.61,13.56,13.56,801300.0,13.2743,13.3037,13.2548,13.2548,801300.0
2013-07-17 15:30:00,13.56,13.57,13.55,13.56,325300.0,13.2548,13.2646,13.245,13.2548,325300.0
2013-07-17 15:40:00,13.56,13.62,13.55,13.61,1061900.0,13.2548,13.3134,13.245,13.3037,1061900.0
2013-07-17 15:50:00,13.61,13.63,13.58,13.6,1868900.0,13.3037,13.3232,13.2743,13.2939,1868900.0
2013-07-18 09:30:00,13.79,13.86,13.71,13.78,2975600.0,13.4796,13.548,13.4014,13.4698,2975600.0
2013-07-18 09:40:00,13.79,13.85,13.71,13.73,2770900.0,13.4796,13.5383,13.4014,13.421,2770900.0
2013-07-18 09:50:00,13.74,13.81,13.7,13.79,1771200.0,13.4307,13.4992,13.3916,13.4796,1771200.0
2013-07-18 10:00:00,13.79,13.82,13.75,13.78,1152900.0,13.4796,13.5089,13.4405,13.4698,1152900.0
2013-07-18 10:10:00,13.79,13.79,13.68,13.73,1270500.0,13.4796,13.4796,13.3721,13.421,1270500.0
2013-07-18 10:20:00,13.73,13.76,13.66,13.69,1542500.0,13.421,13.4503,13.3525,13.3819,1542500.0
2013-07-18 10:30:00,13.68,13.7,13.63,13.66,1146400.0,13.3721,13.3916,13.3232,13.3525,1146400.0
2013-07-18 10:40:00,13.66,13.7,13.66,13.66,836000.0,13.3525,13.3916,13.3525,13.3525,836000.0
2013-07-18 10:50:00,13.66,13.76,13.65,13.73,935500.0,13.3525,13.4503,13.3428,13.421,935500.0
2013-07-18 11:00:00,13.73,13.79,13.71,13.77,878400.0,13.421,13.4796,13.4014,13.4601,878400.0
2013-07-18 11:10:00,13.78,13.79,13.75,13.75,628600.0,13.4698,13.4796,13.4405,13.4405,628600.0
2013-07-18 11:20:00,13.75,13.76,13.72,13.73,370200.0,13.4405,13.4503,13.4112,13.421,370200.0
2013-07-18 11:30:00,13.72,13.77,13.72,13.74,569400.0,13.4112,13.4601,13.4112,13.4307,569400.0
2013-07-18 11:40:00,13.74,13.75,13.71,13.73,362100.0,13.4307,13.4405,13.4014,13.421,362100.0
2013-07-18 11:50:00,13.73,13.75,13.71,13.74,385300.0,13.421,13.4405,13.4014,13.4307,385300.0
2013-07-18 12:00:00,13.74,13.79,13.73,13.79,540000.0,13.4307,13.4796,13.421,13.4796,540000.0
2013-07-18 12:10:00,13.79,13.8,13.72,13.76,757200.0,13.4796,13.4894,13.4112,13.4503,757200.0
2013-07-18 12:20:00,13.76,13.78,13.7,13.74,818000.0,13.4503,13.4698,13.3916,13.4307,818000.0
2013-07-18 12:30:00,13.74,13.74,13.7,13.71,351100.0,13.4307,13.4307,13.3916,13.4014,351100.0
2013-07-18 12:40:00,13.71,13.73,13.66,13.68,888200.0,13.4014,13.421,13.3525,13.3721,888200.0
2013-07-18 12:50:00,13.67,13.69,13.64,13.64,619800.0,13.3623,13.3819,13.333,13.333,619800.0
2013-07-18 13:00:00,13.65,13.73,13.64,13.7,895900.0,13.3428,13.421,13.333,13.3916,895900.0
2013-07-18 13:10:00,13.7,13.71,13.68,13.68,186000.0,13.3916,13.4014,13.3721,13.3721,186000.0
2013-07-18 13:20:00,13.68,13.7,13.66,13.69,522700.0,13.3721,13.3916,13.3525,13.3819,522700.0
2013-07-18 13:30:00,13.69,13.7,13.66,13.69,432900.0,13.3819,13.3916,13.3525,13.3819,432900.0
2013-07-18 13:40:00,13.69,13.69,13.65,13.69,656500.0,13.3819,13.3819,13.3428,13.3819,656500.0
2013-07-18 13:50:00,13.69,13.73,13.67,13.7,602900.0,13.3819,13.421,13.3623,13.3916,602900.0
2013-07-18 14:00:00,13.7,13.72,13.68,13.69,406600.0,13.3916,13.4112,13.3721,13.3819,406600.0
2013-07-18 14:10:00,13.69,13.75,13.68,13.74,981500.0,13.3819,13.4405,13.3721,13.4307,981500.0
2013-07-18 14:20:00,13.74,13.75,13.71,13.73,423800.0,13.4307,13.4405,13.4014,13.421,423800.0
2013-07-18 14:30:00,13.73,13.75,13.72,13.74,648300.0,13.421,13.4405,13.4112,13.4307,648300.0
2013-07-18 14:40:00,13.74,13.75,13.73,13.74,285700.0,13.4307,13.4405,13.421,13.4307,285700.0
2013-07-18 14:50:00,13.74,13.77,13.73,13.75,967900.0,13.4307,13.4601,13.421,13.4405,967900.0
2013-07-18 15:00:00,13.75,13.76,13.73,13.76,426800.0,13.4405,13.4503,13.421,13.4503,426800.0
2013-07-18 15:10:00,13.76,13.77,13.73,13.75,779500.0,13.4503,13.4601,13.421,13.4405,779500.0
2013-07-18 15:20:00,13.76,13.76,13.73,13.73,313300.0,13.4503,13.4503,13.421,13.421,313300.0
2013-07-18 15:30:00,13.73,13.75,13.72,13.75,444800.0,13.421,13.4405,13.4112,13.4405,444800.0
2013-07-18 15:40:00,13.74,13.76,13.72,13.74,860000.0,13.4307,13.4503,13.4112,13.4307,860000.0
2013-07-18 15:50:00,13.74,13.74,13.68,13.69,2020800.0,13.4307,13.4307,13.3721,13.3819,2020800.0
2013-07-19 09:30:00,13.67,13.67,13.52,13.57,2441400.0,13.3623,13.3623,13.2157,13.2646,2441400.0
2013-07-19 09:40:00,13.56,13.59,13.47,13.53,1529200.0,13.2548,13.2841,13.1668,13.2255,1529200.0
2013-07-19 09:50:00,13.53,13.55,13.44,13.46,1506600.0,13.2255,13.245,13.1375,13.157,1506600.0
2013-07-19 10:00:00,13.47,13.57,13.46,13.51,1801700.0,13.1668,13.2646,13.157,13.2059,1801700.0
2013-07-19 10:10:00,13.51,13.52,13.45,13.49,756800.0,13.2059,13.2157,13.1473,13.1864,756800.0
2013-07-19 10:20:00,13.48,13.5,13.47,13.49,447400.0,13.1766,13.1961,13.1668,13.1864,447400.0
2013-07-19 10:30:00,13.49,13.59,13.47,13.55,1377100.0,13.1864,13.2841,13.1668,13.245,1377100.0
2013-07-19 10:40:00,13.56,13.59,13.52,13.53,584100.0,13.2548,13.2841,13.2157,13.2255,584100.0
2013-07-19 10:50:00,13.52,13.57,13.52,13.56,710800.0,13.2157,13.2646,13.2157,13.2548,710800.0
2013-07-19 11:00:00,13.56,13.59,13.55,13.59,678500.0,13.2548,13.2841,13.245,13.2841,678500.0
2013-07-19 11:10:00,13.58,13.64,13.58,13.62,504800.0,13.2743,13.333,13.2743,13.3134,504800.0
2013-07-19 11:20:00,13.62,13.64,13.6,13.63,383500.0,13.3134,13.333,13.2939,13.3232,383500.0
2013-07-19 11:30:00,13.62,13.65,13.59,13.6,719500.0,13.3134,13.3428,13.2841,13.2939,719500.0
2013-07-19 11:40:00,13.6,13.6,13.54,13.57,608600.0,13.2939,13.2939,13.2352,13.2646,608600.0
2013-07-19 11:50:00,13.57,13.58,13.55,13.58,257100.0,13.2646,13.2743,13.245,13.2743,257100.0
2013-07-19 12:00:00,13.58,13.59,13.55,13.55,418600.0,13.2743,13.2841,13.245,13.245,418600.0
2013-07-19 12:10:00,13.55,13.56,13.53,13.54,284000.0,13.245,13.2548,13.2255,13.2352,284000.0
2013-07-19 12:20:00,13.54,13.59,13.54,13.59,224600.0,13.2352,13.2841,13.2352,13.2841,224600.0
2013-07-19 12:30:00,13.58,13.59,13.55,13.56,176800.0,13.2743,13.2841,13.245,13.2548,176800.0
2013-07-19 12:40:00,13.57,13.57,13.54,13.56,125900.0,13.2646,13.2646,13.2352,13.2548,125900.0
2013-07-19 12:50:00,13.56,13.56,13.53,13.54,177500.0,13.2548,13.2548,13.2255,13.2352,177500.0
2013-07-19 13:00:00,13.55,13.57,13.54,13.56,231600.0,13.245,13.2646,13.2352,13.2548,231600.0
2013-07-19 13:10:00,13.55,13.58,13.55,13.58,157300.0,13.245,13.2743,13.245,13.2743,157300.0
2013-07-19 13:20:00,13.58,13.61,13.58,13.61,323700.0,13.2743,13.3037,13.2743,13.3037,323700.0
2013-07-19 13:30:00,13.61,13.64,13.59,13.62,438900.0,13.3037,13.333,13.2841,13.3134,438900.0
2013-07-19 13:40:00,13.62,13.67,13.61,13.67,443800.0,13.3134,13.3623,13.3037,13.3623,443800.0
2013-07-19 13:50:00,13.66,13.67,13.63,13.64,233100.0,13.3525,13.3623,13.3232,13.333,233100.0
2013-07-19 14:00:00,13.64,13.65,13.62,13.65,292100.0,13.333,13.3428,13.3134,13.3428,292100.0
2013-07-19 14:10:00,13.65,13.68,13.61,13.61,729300.0,13.3428,13.3721,13.3037,13.3037,729300.0
2013-07-19 14:20:00,13.62,13.64,13.59,13.6,382900.0,13.3134,13.333,13.2841,13.2939,382900.0
2013-07-19 14:30:00,13.61,13.63,13.6,13.63,411800.0,13.3037,13.3232,13.2939,13.3232,411800.0
2013-07-19 14:40:00,13.63,13.66,13.61,13.64,510300.0,13.3232,13.3525,13.3037,13.333,510300.0
2013-07-19 14:50:00,13.65,13.68,13.62,13.65,543600.0,13.3428,13.3721,13.3134,13.3428,543600.0
2013-07-19 15:00:00,13.65,13.66,13.63,13.64,294700.0,13.3428,13.3525,13.3232,13.333,294700.0
2013-07-19 15:10:00,13.64,13.66,13.63,13.65,366300.0,13.333,13.3525,13.3232,13.3428,366300.0
2013-07-19 15:20:00,13.65,13.65,13.64,13.65,200200.0,13.3428,13.3428,13.333,13.3428,200200.0
2013-07-19 15:30:00,13.65,13.66,13.64,13.66,620100.0,13.3428,13.3525,13.333,13.3525,620100.0
2013-07-19 15:40:00,13.65,13.7,13.65,13.68,609700.0,13.3428,13.3916,13.3428,13.3721,609700.0
2013-07-19 15:50:00,13.68,13.73,13.67,13.73,1927900.0,13.3721,13.421,13.3623,13.421,1927900.0
2013-07-22 09:30:00,13.62,13.74,13.62,13.69,889000.0,13.3134,13.4307,13.3134,13.3819,889000.0
2013-07-22 09:40:00,13.68,13.83,13.67,13.78,1577700.0,13.3721,13.5187,13.3623,13.4698,1577700.0
2013-07-22 09:50:00,13.78,13.82,13.77,13.8,765200.0,13.4698,13.5089,13.4601,13.4894,765200.0
2013-07-22 10:00:00,13.81,13.82,13.76,13.81,878400.0,13.4992,13.5089,13.4503,13.4992,878400.0
2013-07-22 10:10:00,13.81,13.85,13.79,13.81,932000.0,13.4992,13.5383,13.4796,13.4992,932000.0
2013-07-22 10:20:00,13.82,13.85,13.8,13.83,855800.0,13.5089,13.5383,13.4894,13.5187,855800.0
2013-07-22 10:30:00,13.82,13.91,13.81,13.88,1605500.0,13.5089,13.5969,13.4992,13.5676,1605500.0
2013-07-22 10:40:00,13.88,13.91,13.85,13.87,712000.0,13.5676,13.5969,13.5383,13.5578,712000.0
2013-07-22 10:50:00,13.87,13.88,13.86,13.86,615100.0,13.5578,13.5676,13.548,13.548,615100.0
2013-07-22 11:00:00,13.86,13.87,13.82,13.85,764300.0,13.548,13.5578,13.5089,13.5383,764300.0
2013-07-22 11:10:00,13.85,13.87,13.83,13.84,438900.0,13.5383,13.5578,13.5187,13.5285,438900.0
2013-07-22 11:20:00,13.83,13.88,13.82,13.87,851500.0,13.5187,13.5676,13.5089,13.5578,851500.0
2013-07-22 11:30:00,13.87,13.89,13.86,13.88,489600.0,13.5578,13.5774,13.548,13.5676,489600.0
2013-07-22 11:40:00,13.88,13.9,13.87,13.87,243800.0,13.5676,13.5871,13.5578,13.5578,243800.0
2013-07-22 11:50:00,13.88,13.88,13.84,13.86,532700.0,13.5676,13.5676,13.5285,13.548,532700.0
2013-07-22 12:00:00,13.86,13.87,13.82,13.83,416300.0,13.548,13.5578,13.5089,13.5187,416300.0
2013-07-22 12:10:00,13.84,13.85,13.82,13.84,662600.0,13.5285,13.5383,13.5089,13.5285,662600.0
2013-07-22 12:20:00,13.84,13.86,13.83,13.86,245200.0,13.5285,13.548,13.5187,13.548,245200.0
2013-07-22 12:30:00,13.86,13.86,13.83,13.85,240100.0,13.548,13.548,13.5187,13.5383,240100.0
2013-07-22 12:40:00,13.85,13.85,13.84,13.84,69200.0,13.5383,13.5383,13.5285,13.5285,69200.0
2013-07-22 12:50:00,13.84,13.85,13.82,13.83,571500.0,13.5285,13.5383,13.5089,13.5187,571500.0
2013-07-22 13:00:00,13.82,13.83,13.78,13.78,655700.0,13.5089,13.5187,13.4698,13.4698,655700.0
2013-07-22 13:10:00,13.78,13.83,13.78,13.8,1121300.0,13.4698,13.5187,13.4698,13.4894,1121300.0
2013-07-22 13:20:00,13.79,13.8,13.75,13.79,400500.0,13.4796,13.4894,13.4405,13.4796,400500.0
2013-07-22 13:30:00,13.79,13.8,13.77,13.78,130800.0,13.4796,13.4894,13.4601,13.4698,130800.0
2013-07-22 13:40:00,13.78,13.78,13.73,13.75,225700.0,13.4698,13.4698,13.421,13.4405,225700.0
2013-07-22 13:50:00,13.75,13.77,13.74,13.77,227900.0,13.4405,13.4601,13.4307,13.4601,227900.0
2013-07-22 14:00:00,13.77,13.8,13.76,13.8,287400.0,13.4601,13.4894,13.4503,13.4894,287400.0
2013-07-22 14:10:00,13.8,13.83,13.79,13.81,266700.0,13.4894,13.5187,13.4796,13.4992,266700.0
2013-07-22 14:20:00,13.81,13.81,13.79,13.8,296800.0,13.4992,13.4992,13.4796,13.4894,296800.0
2013-07-22 14:30:00,13.8,13.84,13.79,13.81,484500.0,13.4894,13.5285,13.4796,13.4992,484500.0
2013-07-22 14:40:00,13.8,13.83,13.8,13.83,285400.0,13.4894,13.5187,13.4894,13.5187,285400.0
2013-07-22 14:50:00,13.83,13.83,13.81,13.83,233200.0,13.5187,13.5187,13.4992,13.5187,233200.0
2013-07-22 15:00:00,13.83,13.83,13.8,13.81,293600.0,13.5187,13.5187,13.4894,13.4992,293600.0
2013-07-22 15:10:00,13.81,13.81,13.8,13.81,111500.0,13.4992,13.4992,13.4894,13.4992,111500.0
2013-07-22 15:20:00,13.81,13.81,13.8,13.81,145400.0,13.4992,13.4992,13.4894,13.4992,145400.0
2013-07-22 15:30:00,13.81,13.81,13.79,13.8,358400.0,13.4992,13.4992,13.4796,13.4894,358400.0
2013-07-22 15:40:00,13.8,13.82,13.8,13.8,671200.0,13.4894,13.5089,13.4894,13.4894,671200.0
2013-07-22 15:50:00,13.8,13.84,13.79,13.83,1742500.0,13.4894,13.5285,13.4796,13.5187,1742500.0
2013-07-23 09:30:00,13.89,13.98,13.83,13.95,1623600.0,13.5774,13.6653,13.5187,13.636,1623600.0
2013-07-23 09:40:00,13.95,14.05,13.93,14.03,1785700.0,13.636,13.7338,13.6165,13.7142,1785700.0
2013-07-23 09:50:00,14.03,14.06,13.89,13.89,2291600.0,13.7142,13.7435,13.5774,13.5774,2291600.0
2013-07-23 10:00:00,13.9,13.92,13.81,13.9,2840000.0,13.5871,13.6067,13.4992,13.5871,2840000.0
2013-07-23 10:10:00,13.9,14.01,13.86,14.0,1260200.0,13.5871,13.6947,13.548,13.6849,1260200.0
2013-07-23 10:20:00,13.99,13.99,13.77,13.82,1411900.0,13.6751,13.6751,13.4601,13.5089,1411900.0
2013-07-23 10:30:00,13.81,13.93,13.79,13.82,1320900.0,13.4992,13.6165,13.4796,13.5089,1320900.0
2013-07-23 10:40:00,13.81,13.91,13.78,13.85,1606900.0,13.4992,13.5969,13.4698,13.5383,1606900.0
2013-07-23 10:50:00,13.85,13.9,13.82,13.85,687400.0,13.5383,13.5871,13.5089,13.5383,687400.0
2013-07-23 11:00:00,13.85,13.86,13.83,13.86,1699000.0,13.5383,13.548,13.5187,13.548,1699000.0
2013-07-23 11:10:00,13.85,13.86,13.83,13.84,1211400.0,13.5383,13.548,13.5187,13.5285,1211400.0
2013-07-23 11:20:00,13.84,13.87,13.84,13.86,585100.0,13.5285,13.5578,13.5285,13.548,585100.0
2013-07-23 11:30:00,13.87,13.88,13.84,13.86,431400.0,13.5578,13.5676,13.5285,13.548,431400.0
2013-07-23 11:40:00,13.86,13.9,13.85,13.9,348400.0,13.548,13.5871,13.5383,13.5871,348400.0
2013-07-23 11:50:00,13.89,13.91,13.84,13.86,387700.0,13.5774,13.5969,13.5285,13.548,387700.0
2013-07-23 12:00:00,13.86,13.89,13.84,13.88,664800.0,13.548,13.5774,13.5285,13.5676,664800.0
2013-07-23 12:10:00,13.88,13.89,13.84,13.86,406100.0,13.5676,13.5774,13.5285,13.548,406100.0
2013-07-23 12:20:00,13.86,13.87,13.84,13.85,207200.0,13.548,13.5578,13.5285,13.5383,207200.0
2013-07-23 12:30:00,13.85,13.88,13.84,13.87,338700.0,13.5383,13.5676,13.5285,13.5578,338700.0
2013-07-23 12:40:00,13.86,13.87,13.84,13.87,207500.0,13.548,13.5578,13.5285,13.5578,207500.0
2013-07-23 12:50:00,13.86,13.87,13.83,13.83,270800.0,13.548,13.5578,13.5187,13.5187,270800.0
2013-07-23 13:00:00,13.84,13.87,13.83,13.85,223700.0,13.5285,13.5578,13.5187,13.5383,223700.0
2013-07-23 13:10:00,13.85,13.86,13.82,13.83,251300.0,13.5383,13.548,13.5089,13.5187,251300.0
2013-07-23 13:20:00,13.82,13.87,13.8,13.83,458500.0,13.5089,13.5578,13.4894,13.5187,458500.0
2013-07-23 13:30:00,13.83,13.84,13.8,13.83,344200.0,13.5187,13.5285,13.4894,13.5187,344200.0
2013-07-23 13:40:00,13.84,13.84,13.81,13.82,251000.0,13.5285,13.5285,13.4992,13.5089,251000.0
2013-07-23 13:50:00,13.82,13.82,13.8,13.81,139900.0,13.5089,13.5089,13.4894,13.4992,139900.0
2013-07-23 14:00:00,13.81,13.86,13.81,13.84,700100.0,13.4992,13.548,13.4992,13.5285,700100.0
2013-07-23 14:10:00,13.84,13.84,13.8,13.8,183100.0,13.5285,13.5285,13.4894,13.4894,183100.0
2013-07-23 14:20:00,13.8,13.81,13.76,13.77,377300.0,13.4894,13.4992,13.4503,13.4601,377300.0
2013-07-23 14:30:00,13.78,13.78,13.72,13.74,429300.0,13.4698,13.4698,13.4112,13.4307,429300.0
2013-07-23 14:40:00,13.74,13.78,13.71,13.77,455700.0,13.4307,13.4698,13.4014,13.4601,455700.0
2013-07-23 14:50:00,13.76,13.77,13.71,13.71,1239200.0,13.4503,13.4601,13.4014,13.4014,1239200.0
2013-07-23 15:00:00,13.71,13.72,13.67,13.67,454800.0,13.4014,13.4112,13.3623,13.3623,454800.0
2013-07-23 15:10:00,13.67,13.68,13.65,13.66,469600.0,13.3623,13.3721,13.3428,13.3525,469600.0
2013-07-23 15:20:00,13.66,13.72,13.65,13.71,614300.0,13.3525,13.4112,13.3428,13.4014,614300.0
2013-07-23 15:30:00,13.72,13.75,13.71,13.72,586400.0,13.4112,13.4405,13.4014,13.4112,586400.0
2013-07-23 15:40:00,13.72,13.73,13.63,13.67,978600.0,13.4112,13.421,13.3232,13.3623,978600.0
2013-07-23 15:50:00,13.66,13.68,13.62,13.64,2359400.0,13.3525,13.3721,13.3134,13.333,2359400.0
2013-07-24 09:30:00,13.8,13.83,13.61,13.65,1402700.0,13.4894,13.5187,13.3037,13.3428,1402700.0
2013-07-24 09:40:00,13.66,13.66,13.44,13.5,2102900.0,13.3525,13.3525,13.1375,13.1961,2102900.0
2013-07-24 09:50:00,13.51,13.54,13.41,13.41,1446400.0,13.2059,13.2352,13.1082,13.1082,1446400.0
2013-07-24 10:00:00,13.41,13.42,13.27,13.27,2728500.0,13.1082,13.118,12.9713,12.9713,2728500.0
2013-07-24 10:10:00,13.27,13.28,13.16,13.26,2796800.0,12.9713,12.9811,12.8638,12.9616,2796800.0
2013-07-24 10:20:00,13.25,13.35,13.23,13.29,1698800.0,12.9518,13.0495,12.9322,12.9909,1698800.0
2013-07-24 10:30:00,13.3,13.43,13.28,13.4,1504900.0,13.0007,13.1277,12.9811,13.0984,1504900.0
2013-07-24 10:40:00,13.41,13.46,13.4,13.43,1141200.0,13.1082,13.157,13.0984,13.1277,1141200.0
2013-07-24 10:50:00,13.43,13.53,13.43,13.45,940000.0,13.1277,13.2255,13.1277,13.1473,940000.0
2013-07-24 11:00:00,13.46,13.47,13.42,13.42,704900.0,13.157,13.1668,13.118,13.118,704900.0
2013-07-24 11:10:00,13.43,13.45,13.42,13.44,394600.0,13.1277,13.1473,13.118,13.1375,394600.0
2013-07-24 11:20:00,13.44,13.44,13.33,13.35,1591300.0,13.1375,13.1375,13.03,13.0495,1591300.0
2013-07-24 11:30:00,13.35,13.35,13.21,13.21,1108000.0,13.0495,13.0495,12.9127,12.9127,1108000.0
2013-07-24 11:40:00,13.22,13.3,13.21,13.25,1074500.0,12.9225,13.0007,12.9127,12.9518,1074500.0
2013-07-24 11:50:00,13.26,13.28,13.2,13.22,905300.0,12.9616,12.9811,12.9029,12.9225,905300.0
2013-07-24 12:00:00,13.21,13.28,13.21,13.25,2636500.0,12.9127,12.9811,12.9127,12.9518,2636500.0
2013-07-24 12:10:00,13.25,13.27,13.23,13.24,550500.0,12.9518,12.9713,12.9322,12.942,550500.0
2013-07-24 12:20:00,13.25,13.25,13.21,13.22,517600.0,12.9518,12.9518,12.9127,12.9225,517600.0
2013-07-24 12:30:00,13.21,13.24,13.19,13.24,942700.0,12.9127,12.942,12.8931,12.942,942700.0
2013-07-24 12:40:00,13.24,13.25,13.21,13.21,667200.0,12.942,12.9518,12.9127,12.9127,667200.0
2013-07-24 12:50:00,13.21,13.23,13.2,13.23,690900.0,12.9127,12.9322,12.9029,12.9322,690900.0
2013-07-24 13:00:00,13.23,13.24,13.19,13.21,648600.0,12.9322,12.942,12.8931,12.9127,648600.0
2013-07-24 13:10:00,13.21,13.22,13.19,13.2,531800.0,12.9127,12.9225,12.8931,12.9029,531800.0
2013-07-24 13:20:00,13.2,13.22,13.19,13.21,406900.0,12.9029,12.9225,12.8931,12.9127,406900.0
2013-07-24 13:30:00,13.22,13.22,13.15,13.16,822500.0,12.9225,12.9225,12.854,12.8638,822500.0
2013-07-24 13:40:00,13.16,13.21,13.15,13.21,515400.0,12.8638,12.9127,12.854,12.9127,515400.0
2013-07-24 13:50:00,13.2,13.21,13.17,13.19,1036300.0,12.9029,12.9127,12.8736,12.8931,1036300.0
2013-07-24 14:00:00,13.19,13.21,13.18,13.2,716300.0,12.8931,12.9127,12.8834,12.9029,716300.0
2013-07-24 14:10:00,13.2,13.21,13.18,13.18,769600.0,12.9029,12.9127,12.8834,12.8834,769600.0
2013-07-24 14:20:00,13.18,13.21,13.17,13.18,455300.0,12.8834,12.9127,12.8736,12.8834,455300.0
2013-07-24 14:30:00,13.19,13.19,13.15,13.15,718300.0,12.8931,12.8931,12.854,12.854,718300.0
2013-07-24 14:40:00,13.15,13.16,13.12,13.15,1680600.0,12.854,12.8638,12.8247,12.854,1680600.0
2013-07-24 14:50:00,13.15,13.2,13.13,13.18,821900.0,12.854,12.9029,12.8345,12.8834,821900.0
2013-07-24 15:00:00,13.17,13.18,13.12,13.15,860500.0,12.8736,12.8834,12.8247,12.854,860500.0
2013-07-24 15:10:00,13.15,13.17,13.12,13.16,637000.0,12.854,12.8736,12.8247,12.8638,637000.0
2013-07-24 15:20:00,13.16,13.2,13.16,13.17,569600.0,12.8638,12.9029,12.8638,12.8736,569600.0
2013-07-24 15:30:00,13.17,13.17,13.11,13.13,623400.0,12.8736,12.8736,12.8149,12.8345,623400.0
2013-07-24 15:40:00,13.12,13.17,13.11,13.11,1014700.0,12.8247,12.8736,12.8149,12.8149,1014700.0
2013-07-24 15:50:00,13.12,13.16,13.08,13.1,2919500.0,12.8247,12.8638,12.7856,12.8052,2919500.0
2013-07-25 09:30:00,12.99,12.99,12.8,12.84,3346500.0,12.6976,12.6976,12.5119,12.551,3346500.0
2013-07-25 09:40:00,12.85,13.1,12.8,13.04,1800100.0,12.5608,12.8052,12.5119,12.7465,1800100.0
2013-07-25 09:50:00,13.04,13.09,12.97,13.0,1893700.0,12.7465,12.7954,12.6781,12.7074,1893700.0
2013-07-25 10:00:00,13.0,13.04,12.95,12.96,2470400.0,12.7074,12.7465,12.6585,12.6683,2470400.0
2013-07-25 10:10:00,12.97,13.04,12.94,13.01,1170300.0,12.6781,12.7465,12.6488,12.7172,1170300.0
2013-07-25 10:20:00,13.01,13.08,12.99,13.07,848600.0,12.7172,12.7856,12.6976,12.7758,848600.0
2013-07-25 10:30:00,13.08,13.09,13.0,13.02,673400.0,12.7856,12.7954,12.7074,12.727,673400.0
2013-07-25 10:40:00,13.01,13.07,13.01,13.04,452200.0,12.7172,12.7758,12.7172,12.7465,452200.0
2013-07-25 10:50:00,13.04,13.07,13.02,13.04,487000.0,12.7465,12.7758,12.727,12.7465,487000.0
2013-07-25 11:00:00,13.05,13.05,13.0,13.01,1097700.0,12.7563,12.7563,12.7074,12.7172,1097700.0
2013-07-25 11:10:00,13.01,13.05,12.99,13.02,740900.0,12.7172,12.7563,12.6976,12.727,740900.0
2013-07-25 11:20:00,13.02,13.03,12.98,13.01,464900.0,12.727,12.7367,12.6879,12.7172,464900.0
2013-07-25 11:30:00,13.01,13.09,13.0,13.08,2253000.0,12.7172,12.7954,12.7074,12.7856,2253000.0
2013-07-25 11:40:00,13.08,13.15,13.06,13.1,1410400.0,12.7856,12.854,12.7661,12.8052,1410400.0
2013-07-25 11:50:00,13.1,13.25,13.1,13.25,2126000.0,12.8052,12.9518,12.8052,12.9518,2126000.0
2013-07-25 12:00:00,13.25,13.33,13.24,13.29,1404000.0,12.9518,13.03,12.942,12.9909,1404000.0
2013-07-25 12:10:00,13.29,13.31,13.24,13.31,862400.0,12.9909,13.0104,12.942,13.0104,862400.0
2013-07-25 12:20:00,13.31,13.43,13.31,13.37,1262100.0,13.0104,13.1277,13.0104,13.0691,1262100.0
2013-07-25 12:30:00,13.37,13.39,13.29,13.32,903600.0,13.0691,13.0886,12.9909,13.0202,903600.0
2013-07-25 12:40:00,13.32,13.34,13.26,13.32,1004400.0,13.0202,13.0398,12.9616,13.0202,1004400.0
2013-07-25 12:50:00,13.32,13.32,13.27,13.29,416900.0,13.0202,13.0202,12.9713,12.9909,416900.0
2013-07-25 13:00:00,13.29,13.29,13.25,13.27,471900.0,12.9909,12.9909,12.9518,12.9713,471900.0
2013-07-25 13:10:00,13.28,13.28,13.22,13.28,542400.0,12.9811,12.9811,12.9225,12.9811,542400.0
2013-07-25 13:20:00,13.28,13.31,13.27,13.29,602000.0,12.9811,13.0104,12.9713,12.9909,602000.0
2013-07-25 13:30:00,13.29,13.3,13.27,13.29,595300.0,12.9909,13.0007,12.9713,12.9909,595300.0
2013-07-25 13:40:00,13.28,13.29,13.25,13.25,193800.0,12.9811,12.9909,12.9518,12.9518,193800.0
2013-07-25 13:50:00,13.25,13.26,13.23,13.24,199500.0,12.9518,12.9616,12.9322,12.942,199500.0
2013-07-25 14:00:00,13.24,13.3,13.23,13.3,387000.0,12.942,13.0007,12.9322,13.0007,387000.0
2013-07-25 14:10:00,13.29,13.35,13.29,13.33,669800.0,12.9909,13.0495,12.9909,13.03,669800.0
2013-07-25 14:20:00,13.33,13.33,13.26,13.29,374200.0,13.03,13.03,12.9616,12.9909,374200.0
2013-07-25 14:30:00,13.28,13.32,13.28,13.32,227800.0,12.9811,13.0202,12.9811,13.0202,227800.0
2013-07-25 14:40:00,13.32,13.32,13.29,13.3,467500.0,13.0202,13.0202,12.9909,13.0007,467500.0
2013-07-25 14:50:00,13.3,13.31,13.26,13.26,298300.0,13.0007,13.0104,12.9616,12.9616,298300.0
2013-07-25 15:00:00,13.27,13.32,13.26,13.31,614700.0,12.9713,13.0202,12.9616,13.0104,614700.0
2013-07-25 15:10:00,13.31,13.32,13.28,13.28,613400.0,13.0104,13.0202,12.9811,12.9811,613400.0
2013-07-25 15:20:00,13.28,13.31,13.28,13.29,455100.0,12.9811,13.0104,12.9811,12.9909,455100.0
2013-07-25 15:30:00,13.3,13.32,13.29,13.29,791100.0,13.0007,13.0202,12.9909,12.9909,791100.0
2013-07-25 15:40:00,13.3,13.31,13.27,13.28,719600.0,13.0007,13.0104,12.9713,12.9811,719600.0
2013-07-25 15:50:00,13.28,13.3,13.25,13.28,2379700.0,12.9811,13.0007,12.9518,12.9811,2379700.0
2013-07-26 09:30:00,13.06,13.1,12.81,12.94,5916800.0,12.7661,12.8052,12.5217,12.6488,5916800.0
2013-07-26 09:40:00,12.94,12.94,12.65,12.68,5287000.0,12.6488,12.6488,12.3653,12.3946,5287000.0
2013-07-26 09:50:00,12.69,12.78,12.6,12.67,3908000.0,12.4044,12.4924,12.3164,12.3848,3908000.0
2013-07-26 10:00:00,12.67,12.73,12.57,12.65,3499800.0,12.3848,12.4435,12.2871,12.3653,3499800.0
2013-07-26 10:10:00,12.65,12.7,12.6,12.61,3834000.0,12.3653,12.4142,12.3164,12.3262,3834000.0
2013-07-26 10:20:00,12.6,12.65,12.52,12.54,3264100.0,12.3164,12.3653,12.2382,12.2578,3264100.0
2013-07-26 10:30:00,12.54,12.6,12.51,12.57,2398300.0,12.2578,12.3164,12.2284,12.2871,2398300.0
2013-07-26 10:40:00,12.56,12.59,12.54,12.57,2891100.0,12.2773,12.3066,12.2578,12.2871,2891100.0
2013-07-26 10:50:00,12.57,12.6,12.56,12.57,1856100.0,12.2871,12.3164,12.2773,12.2871,1856100.0
2013-07-26 11:00:00,12.57,12.57,12.52,12.55,1067300.0,12.2871,12.2871,12.2382,12.2675,1067300.0
2013-07-26 11:10:00,12.56,12.6,12.53,12.6,933300.0,12.2773,12.3164,12.248,12.3164,933300.0
2013-07-26 11:20:00,12.59,12.65,12.58,12.65,1053500.0,12.3066,12.3653,12.2969,12.3653,1053500.0
2013-07-26 11:30:00,12.65,12.68,12.64,12.65,852900.0,12.3653,12.3946,12.3555,12.3653,852900.0
2013-07-26 11:40:00,12.65,12.66,12.63,12.65,605700.0,12.3653,12.3751,12.3457,12.3653,605700.0
2013-07-26 11:50:00,12.65,12.65,12.64,12.65,400300.0,12.3653,12.3653,12.3555,12.3653,400300.0
2013-07-26 12:00:00,12.65,12.74,12.65,12.73,1412000.0,12.3653,12.4533,12.3653,12.4435,1412000.0
2013-07-26 12:10:00,12.73,12.76,12.7,12.76,2228800.0,12.4435,12.4728,12.4142,12.4728,2228800.0
2013-07-26 12:20:00,12.76,12.78,12.71,12.78,829300.0,12.4728,12.4924,12.4239,12.4924,829300.0
2013-07-26 12:30:00,12.78,12.78,12.73,12.74,696000.0,12.4924,12.4924,12.4435,12.4533,696000.0
2013-07-26 12:40:00,12.74,12.75,12.71,12.72,424200.0,12.4533,12.463,12.4239,12.4337,424200.0
2013-07-26 12:50:00,12.72,12.72,12.66,12.67,779900.0,12.4337,12.4337,12.3751,12.3848,779900.0
2013-07-26 13:00:00,12.67,12.67,12.66,12.66,203300.0,12.3848,12.3848,12.3751,12.3751,203300.0
2013-07-26 13:10:00,12.66,12.67,12.58,12.66,1475800.0,12.3751,12.3848,12.2969,12.3751,1475800.0
2013-07-26 13:20:00,12.65,12.69,12.65,12.68,333600.0,12.3653,12.4044,12.3653,12.3946,333600.0
2013-07-26 13:30:00,12.68,12.68,12.6,12.61,565100.0,12.3946,12.3946,12.3164,12.3262,565100.0
2013-07-26 13:40:00,12.6,12.62,12.59,12.6,1134200.0,12.3164,12.336,12.3066,12.3164,1134200.0
2013-07-26 13:50:00,12.6,12.66,12.6,12.66,952500.0,12.3164,12.3751,12.3164,12.3751,952500.0
2013-07-26 14:00:00,12.66,12.66,12.58,12.59,598500.0,12.3751,12.3751,12.2969,12.3066,598500.0
2013-07-26 14:10:00,12.59,12.62,12.58,12.6,1236600.0,12.3066,12.336,12.2969,12.3164,1236600.0
2013-07-26 14:20:00,12.6,12.61,12.59,12.6,555500.0,12.3164,12.3262,12.3066,12.3164,555500.0
2013-07-26 14:30:00,12.6,12.6,12.57,12.57,916400.0,12.3164,12.3164,12.2871,12.2871,916400.0
2013-07-26 14:40:00,12.57,12.58,12.55,12.55,850900.0,12.2871,12.2969,12.2675,12.2675,850900.0
2013-07-26 14:50:00,12.55,12.57,12.53,12.54,936300.0,12.2675,12.2871,12.248,12.2578,936300.0
2013-07-26 15:00:00,12.55,12.55,12.52,12.53,724000.0,12.2675,12.2675,12.2382,12.248,724000.0
2013-07-26 15:10:00,12.53,12.55,12.52,12.54,847800.0,12.248,12.2675,12.2382,12.2578,847800.0
2013-07-26 15:20:00,12.54,12.57,12.54,12.55,1104600.0,12.2578,12.2871,12.2578,12.2675,1104600.0
2013-07-26 15:30:00,12.55,12.56,12.54,12.55,1466300.0,12.2675,12.2773,12.2578,12.2675,1466300.0
2013-07-26 15:40:00,12.54,12.6,12.53,12.55,3029900.0,12.2578,12.3164,12.248,12.2675,3029900.0
2013-07-26 15:50:00,12.55,12.6,12.55,12.58,4120500.0,12.2675,12.3164,12.2675,12.2969,4120500.0
2013-07-29 09:30:00,12.67,12.87,12.66,12.81,3569900.0,12.3848,12.5803,12.3751,12.5217,3569900.0
2013-07-29 09:40:00,12.81,12.82,12.66,12.68,1786900.0,12.5217,12.5315,12.3751,12.3946,1786900.0
2013-07-29 09:50:00,12.69,12.76,12.61,12.73,2374200.0,12.4044,12.4728,12.3262,12.4435,2374200.0
2013-07-29 10:00:00,12.73,12.74,12.65,12.66,1502600.0,12.4435,12.4533,12.3653,12.3751,1502600.0
2013-07-29 10:10:00,12.66,12.68,12.58,12.61,2084200.0,12.3751,12.3946,12.2969,12.3262,2084200.0
2013-07-29 10:20:00,12.61,12.69,12.59,12.69,1612200.0,12.3262,12.4044,12.3066,12.4044,1612200.0
2013-07-29 10:30:00,12.69,12.7,12.62,12.69,1009700.0,12.4044,12.4142,12.336,12.4044,1009700.0
2013-07-29 10:40:00,12.69,12.71,12.66,12.68,899800.0,12.4044,12.4239,12.3751,12.3946,899800.0
2013-07-29 10:50:00,12.68,12.68,12.61,12.61,562600.0,12.3946,12.3946,12.3262,12.3262,562600.0
2013-07-29 11:00:00,12.61,12.62,12.54,12.54,1183100.0,12.3262,12.336,12.2578,12.2578,1183100.0
2013-07-29 11:10:00,12.54,12.55,12.44,12.45,1923800.0,12.2578,12.2675,12.16,12.1698,1923800.0
2013-07-29 11:20:00,12.46,12.47,12.4,12.41,1540100.0,12.1796,12.1893,12.1209,12.1307,1540100.0
2013-07-29 11:30:00,12.4,12.44,12.39,12.42,947500.0,12.1209,12.16,12.1111,12.1405,947500.0
2013-07-29 11:40:00,12.42,12.43,12.4,12.42,634600.0,12.1405,12.1502,12.1209,12.1405,634600.0
2013-07-29 11:50:00,12.42,12.43,12.41,12.43,285000.0,12.1405,12.1502,12.1307,12.1502,285000.0
2013-07-29 12:00:00,12.43,12.43,12.41,12.42,162600.0,12.1502,12.1502,12.1307,12.1405,162600.0
2013-07-29 12:10:00,12.42,12.45,12.42,12.44,782000.0,12.1405,12.1698,12.1405,12.16,782000.0
2013-07-29 12:20:00,12.44,12.49,12.42,12.48,559200.0,12.16,12.2089,12.1405,12.1991,559200.0
2013-07-29 12:30:00,12.49,12.5,12.47,12.47,281100.0,12.2089,12.2187,12.1893,12.1893,281100.0
2013-07-29 12:40:00,12.47,12.5,12.45,12.48,1009600.0,12.1893,12.2187,12.1698,12.1991,1009600.0
2013-07-29 12:50:00,12.48,12.5,12.45,12.46,1115300.0,12.1991,12.2187,12.1698,12.1796,1115300.0
2013-07-29 13:00:00,12.46,12.48,12.45,12.46,490500.0,12.1796,12.1991,12.1698,12.1796,490500.0
2013-07-29 13:10:00,12.46,12.48,12.45,12.46,375200.0,12.1796,12.1991,12.1698,12.1796,375200.0
2013-07-29 13:20:00,12.46,12.47,12.44,12.44,389800.0,12.1796,12.1893,12.16,12.16,389800.0
2013-07-29 13:30:00,12.44,12.45,12.43,12.45,267600.0,12.16,12.1698,12.1502,12.1698,267600.0
2013-07-29 13:40:00,12.45,12.48,12.44,12.48,422400.0,12.1698,12.1991,12.16,12.1991,422400.0
2013-07-29 13:50:00,12.48,12.54,12.47,12.52,454200.0,12.1991,12.2578,12.1893,12.2382,454200.0
2013-07-29 14:00:00,12.52,12.57,12.51,12.53,505700.0,12.2382,12.2871,12.2284,12.248,505700.0
2013-07-29 14:10:00,12.53,12.55,12.51,12.52,531800.0,12.248,12.2675,12.2284,12.2382,531800.0
2013-07-29 14:20:00,12.52,12.56,12.51,12.55,547100.0,12.2382,12.2773,12.2284,12.2675,547100.0
2013-07-29 14:30:00,12.55,12.56,12.53,12.55,388700.0,12.2675,12.2773,12.248,12.2675,388700.0
2013-07-29 14:40:00,12.56,12.56,12.52,12.52,599300.0,12.2773,12.2773,12.2382,12.2382,599300.0
2013-07-29 14:50:00,12.53,12.53,12.5,12.51,247900.0,12.248,12.248,12.2187,12.2284,247900.0
2013-07-29 15:00:00,12.51,12.52,12.49,12.5,435500.0,12.2284,12.2382,12.2089,12.2187,435500.0
2013-07-29 15:10:00,12.51,12.53,12.5,12.51,260900.0,12.2284,12.248,12.2187,12.2284,260900.0
2013-07-29 15:20:00,12.5,12.53,12.49,12.52,1375300.0,12.2187,12.248,12.2089,12.2382,1375300.0
2013-07-29 15:30:00,12.51,12.54,12.49,12.49,838200.0,12.2284,12.2578,12.2089,12.2089,838200.0
2013-07-29 15:40:00,12.49,12.51,12.48,12.5,561200.0,12.2089,12.2284,12.1991,12.2187,561200.0
2013-07-29 15:50:00,12.5,12.52,12.46,12.46,2319200.0,12.2187,12.2382,12.1796,12.1796,2319200.0
2013-07-30 09:30:00,12.5,12.57,12.38,12.4,3148700.0,12.2187,12.2871,12.1014,12.1209,3148700.0
2013-07-30 09:40:00,12.4,12.5,12.4,12.49,2817000.0,12.1209,12.2187,12.1209,12.2089,2817000.0
2013-07-30 09:50:00,12.48,12.49,12.41,12.41,2155300.0,12.1991,12.2089,12.1307,12.1307,2155300.0
2013-07-30 10:00:00,12.41,12.43,12.31,12.39,2191100.0,12.1307,12.1502,12.0329,12.1111,2191100.0
2013-07-30 10:10:00,12.39,12.51,12.37,12.48,2655300.0,12.1111,12.2284,12.0916,12.1991,2655300.0
2013-07-30 10:20:00,12.48,12.6,12.47,12.58,3221500.0,12.1991,12.3164,12.1893,12.2969,3221500.0
2013-07-30 10:30:00,12.58,12.64,12.5,12.53,1457600.0,12.2969,12.3555,12.2187,12.248,1457600.0
2013-07-30 10:40:00,12.53,12.53,12.49,12.52,1534000.0,12.248,12.248,12.2089,12.2382,1534000.0
2013-07-30 10:50:00,12.52,12.53,12.42,12.44,920700.0,12.2382,12.248,12.1405,12.16,920700.0
2013-07-30 11:00:00,12.45,12.47,12.43,12.45,781600.0,12.1698,12.1893,12.1502,12.1698,781600.0
2013-07-30 11:10:00,12.45,12.46,12.41,12.46,785000.0,12.1698,12.1796,12.1307,12.1796,785000.0
2013-07-30 11:20:00,12.46,12.56,12.45,12.54,644800.0,12.1796,12.2773,12.1698,12.2578,644800.0
2013-07-30 11:30:00,12.54,12.58,12.53,12.57,1755000.0,12.2578,12.2969,12.248,12.2871,1755000.0
2013-07-30 11:40:00,12.57,12.65,12.54,12.64,1203100.0,12.2871,12.3653,12.2578,12.3555,1203100.0
2013-07-30 11:50:00,12.65,12.65,12.62,12.65,2623400.0,12.3653,12.3653,12.336,12.3653,2623400.0
2013-07-30 12:00:00,12.64,12.65,12.61,12.62,791100.0,12.3555,12.3653,12.3262,12.336,791100.0
2013-07-30 12:10:00,12.61,12.62,12.53,12.54,601600.0,12.3262,12.336,12.248,12.2578,601600.0
2013-07-30 12:20:00,12.54,12.57,12.53,12.55,754300.0,12.2578,12.2871,12.248,12.2675,754300.0
2013-07-30 12:30:00,12.55,12.56,12.52,12.55,747100.0,12.2675,12.2773,12.2382,12.2675,747100.0
2013-07-30 12:40:00,12.55,12.57,12.53,12.53,523100.0,12.2675,12.2871,12.248,12.248,523100.0
2013-07-30 12:50:00,12.54,12.56,12.53,12.55,385200.0,12.2578,12.2773,12.248,12.2675,385200.0
2013-07-30 13:00:00,12.55,12.57,12.54,12.56,373800.0,12.2675,12.2871,12.2578,12.2773,373800.0
2013-07-30 13:10:00,12.55,12.56,12.51,12.53,528100.0,12.2675,12.2773,12.2284,12.248,528100.0
2013-07-30 13:20:00,12.52,12.54,12.5,12.5,272400.0,12.2382,12.2578,12.2187,12.2187,272400.0
2013-07-30 13:30:00,12.5,12.52,12.47,12.51,783700.0,12.2187,12.2382,12.1893,12.2284,783700.0
2013-07-30 13:40:00,12.51,12.51,12.48,12.5,384400.0,12.2284,12.2284,12.1991,12.2187,384400.0
2013-07-30 13:50:00,12.5,12.5,12.48,12.49,462000.0,12.2187,12.2187,12.1991,12.2089,462000.0
2013-07-30 14:00:00,12.49,12.49,12.44,12.46,515000.0,12.2089,12.2089,12.16,12.1796,515000.0
2013-07-30 14:10:00,12.46,12.47,12.45,12.46,375100.0,12.1796,12.1893,12.1698,12.1796,375100.0
2013-07-30 14:20:00,12.45,12.47,12.43,12.46,476500.0,12.1698,12.1893,12.1502,12.1796,476500.0
2013-07-30 14:30:00,12.46,12.5,12.46,12.5,611200.0,12.1796,12.2187,12.1796,12.2187,611200.0
2013-07-30 14:40:00,12.5,12.52,12.48,12.49,735900.0,12.2187,12.2382,12.1991,12.2089,735900.0
2013-07-30 14:50:00,12.48,12.52,12.48,12.49,502100.0,12.1991,12.2382,12.1991,12.2089,502100.0
2013-07-30 15:00:00,12.5,12.53,12.48,12.53,1411800.0,12.2187,12.248,12.1991,12.248,1411800.0
2013-07-30 15:10:00,12.53,12.55,12.52,12.53,551400.0,12.248,12.2675,12.2382,12.248,551400.0
2013-07-30 15:20:00,12.53,12.54,12.52,12.52,436400.0,12.248,12.2578,12.2382,12.2382,436400.0
2013-07-30 15:30:00,12.53,12.53,12.49,12.5,280400.0,12.248,12.248,12.2089,12.2187,280400.0
2013-07-30 15:40:00,12.49,12.54,12.48,12.53,747100.0,12.2089,12.2578,12.1991,12.248,747100.0
2013-07-30 15:50:00,12.53,12.62,12.52,12.6,4128500.0,12.248,12.336,12.2382,12.3164,4128500.0
2013-07-31 09:30:00,12.66,13.08,12.65,13.04,4196400.0,12.3751,12.7856,12.3653,12.7465,4196400.0
2013-07-31 09:40:00,13.04,13.23,13.02,13.22,3883000.0,12.7465,12.9322,12.727,12.9225,3883000.0
2013-07-31 09:50:00,13.22,13.23,13.05,13.09,1800500.0,12.9225,12.9322,12.7563,12.7954,1800500.0
2013-07-31 10:00:00,13.09,13.1,12.98,13.01,1665200.0,12.7954,12.8052,12.6879,12.7172,1665200.0
2013-07-31 10:10:00,13.0,13.1,12.98,13.02,1508800.0,12.7074,12.8052,12.6879,12.727,1508800.0
2013-07-31 10:20:00,13.03,13.04,12.96,13.0,1315400.0,12.7367,12.7465,12.6683,12.7074,1315400.0
2013-07-31 10:30:00,13.01,13.01,12.9,12.93,1205000.0,12.7172,12.7172,12.6097,12.639,1205000.0
2013-07-31 10:40:00,12.93,13.03,12.9,13.03,1235400.0,12.639,12.7367,12.6097,12.7367,1235400.0
2013-07-31 10:50:00,13.02,13.14,13.02,13.14,1727700.0,12.727,12.8443,12.727,12.8443,1727700.0
2013-07-31 11:00:00,13.14,13.15,13.07,13.1,479000.0,12.8443,12.854,12.7758,12.8052,479000.0
2013-07-31 11:10:00,13.1,13.1,13.04,13.08,435000.0,12.8052,12.8052,12.7465,12.7856,435000.0
2013-07-31 11:20:00,13.08,13.11,13.05,13.1,1159600.0,12.7856,12.8149,12.7563,12.8052,1159600.0
2013-07-31 11:30:00,13.09,13.11,13.04,13.05,559300.0,12.7954,12.8149,12.7465,12.7563,559300.0
2013-07-31 11:40:00,13.04,13.05,13.02,13.04,428600.0,12.7465,12.7563,12.727,12.7465,428600.0
2013-07-31 11:50:00,13.04,13.04,13.02,13.03,173900.0,12.7465,12.7465,12.727,12.7367,173900.0
2013-07-31 12:00:00,13.03,13.05,13.02,13.04,141400.0,12.7367,12.7563,12.727,12.7465,141400.0
2013-07-31 12:10:00,13.04,13.07,13.02,13.05,532400.0,12.7465,12.7758,12.727,12.7563,532400.0
2013-07-31 12:20:00,13.05,13.05,13.02,13.02,166600.0,12.7563,12.7563,12.727,12.727,166600.0
2013-07-31 12:30:00,13.02,13.03,13.01,13.03,129100.0,12.727,12.7367,12.7172,12.7367,129100.0
2013-07-31 12:40:00,13.03,13.04,13.01,13.03,275500.0,12.7367,12.7465,12.7172,12.7367,275500.0
2013-07-31 12:50:00,13.02,13.04,13.02,13.04,268500.0,12.727,12.7465,12.727,12.7465,268500.0
2013-07-31 13:00:00,13.03,13.1,13.03,13.06,514900.0,12.7367,12.8052,12.7367,12.7661,514900.0
2013-07-31 13:10:00,13.05,13.1,13.05,13.1,475100.0,12.7563,12.8052,12.7563,12.8052,475100.0
2013-07-31 13:20:00,13.1,13.17,13.1,13.16,783800.0,12.8052,12.8736,12.8052,12.8638,783800.0
2013-07-31 13:30:00,13.16,13.17,13.1,13.1,553000.0,12.8638,12.8736,12.8052,12.8052,553000.0
2013-07-31 13:40:00,13.1,13.14,13.1,13.13,313300.0,12.8052,12.8443,12.8052,12.8345,313300.0
2013-07-31 13:50:00,13.13,13.16,13.12,13.15,481200.0,12.8345,12.8638,12.8247,12.854,481200.0
2013-07-31 14:00:00,13.16,13.25,13.15,13.23,1455600.0,12.8638,12.9518,12.854,12.9322,1455600.0
2013-07-31 14:10:00,13.23,13.29,13.18,13.19,1897600.0,12.9322,12.9909,12.8834,12.8931,1897600.0
2013-07-31 14:20:00,13.18,13.22,13.14,13.17,404600.0,12.8834,12.9225,12.8443,12.8736,404600.0
2013-07-31 14:30:00,13.17,13.23,13.17,13.2,524200.0,12.8736,12.9322,12.8736,12.9029,524200.0
2013-07-31 14:40:00,13.21,13.26,13.2,13.24,854400.0,12.9127,12.9616,12.9029,12.942,854400.0
2013-07-31 14:50:00,13.24,13.27,13.24,13.27,548100.0,12.942,12.9713,12.942,12.9713,548100.0
2013-07-31 15:00:00,13.27,13.29,13.21,13.29,1126700.0,12.9713,12.9909,12.9127,12.9909,1126700.0
2013-07-31 15:10:00,13.28,13.29,13.24,13.25,680400.0,12.9811,12.9909,12.942,12.9518,680400.0
2013-07-31 15:20:00,13.25,13.27,13.21,13.23,1116300.0,12.9518,12.9713,12.9127,12.9322,1116300.0
2013-07-31 15:30:00,13.23,13.24,13.18,13.21,1058200.0,12.9322,12.942,12.8834,12.9127,1058200.0
2013-07-31 15:40:00,13.21,13.23,13.16,13.16,1117200.0,12.9127,12.9322,12.8638,12.8638,1117200.0
2013-07-31 15:50:00,13.17,13.27,13.16,13.24,3905100.0,12.8736,12.9713,12.8638,12.942,3905100.0
2013-08-01 09:30:00,13.35,13.63,13.3,13.58,3804900.0,13.0495,13.3232,13.0007,13.2743,3804900.0
2013-08-01 09:40:00,13.57,13.58,13.5,13.54,1628800.0,13.2646,13.2743,13.1961,13.2352,1628800.0
2013-08-01 09:50:00,13.53,13.55,13.38,13.38,1347200.0,13.2255,13.245,13.0789,13.0789,1347200.0
2013-08-01 10:00:00,13.38,13.5,13.38,13.49,1040000.0,13.0789,13.1961,13.0789,13.1864,1040000.0
2013-08-01 10:10:00,13.5,13.53,13.38,13.38,1442800.0,13.1961,13.2255,13.0789,13.0789,1442800.0
2013-08-01 10:20:00,13.38,13.47,13.38,13.43,1385700.0,13.0789,13.1668,13.0789,13.1277,1385700.0
2013-08-01 10:30:00,13.42,13.51,13.4,13.49,829400.0,13.118,13.2059,13.0984,13.1864,829400.0
2013-08-01 10:40:00,13.49,13.5,13.44,13.48,537700.0,13.1864,13.1961,13.1375,13.1766,537700.0
2013-08-01 10:50:00,13.48,13.49,13.44,13.48,623500.0,13.1766,13.1864,13.1375,13.1766,623500.0
2013-08-01 11:00:00,13.48,13.55,13.47,13.5,822600.0,13.1766,13.245,13.1668,13.1961,822600.0
2013-08-01 11:10:00,13.5,13.52,13.45,13.46,587800.0,13.1961,13.2157,13.1473,13.157,587800.0
2013-08-01 11:20:00,13.46,13.5,13.43,13.5,636200.0,13.157,13.1961,13.1277,13.1961,636200.0
2013-08-01 11:30:00,13.49,13.51,13.45,13.46,437800.0,13.1864,13.2059,13.1473,13.157,437800.0
2013-08-01 11:40:00,13.46,13.49,13.45,13.46,257900.0,13.157,13.1864,13.1473,13.157,257900.0
2013-08-01 11:50:00,13.46,13.48,13.45,13.47,286500.0,13.157,13.1766,13.1473,13.1668,286500.0
2013-08-01 12:00:00,13.48,13.48,13.45,13.46,435100.0,13.1766,13.1766,13.1473,13.157,435100.0
2013-08-01 12:10:00,13.47,13.5,13.46,13.5,468600.0,13.1668,13.1961,13.157,13.1961,468600.0
2013-08-01 12:20:00,13.5,13.53,13.47,13.53,918300.0,13.1961,13.2255,13.1668,13.2255,918300.0
2013-08-01 12:30:00,13.53,13.59,13.52,13.56,1117000.0,13.2255,13.2841,13.2157,13.2548,1117000.0
2013-08-01 12:40:00,13.56,13.59,13.52,13.54,701700.0,13.2548,13.2841,13.2157,13.2352,701700.0
2013-08-01 12:50:00,13.54,13.55,13.52,13.53,483700.0,13.2352,13.245,13.2157,13.2255,483700.0
2013-08-01 13:00:00,13.53,13.54,13.5,13.5,395600.0,13.2255,13.2352,13.1961,13.1961,395600.0
2013-08-01 13:10:00,13.51,13.51,13.5,13.51,245900.0,13.2059,13.2059,13.1961,13.2059,245900.0
2013-08-01 13:20:00,13.51,13.53,13.5,13.51,516800.0,13.2059,13.2255,13.1961,13.2059,516800.0
2013-08-01 13:30:00,13.52,13.52,13.5,13.5,219100.0,13.2157,13.2157,13.1961,13.1961,219100.0
2013-08-01 13:40:00,13.5,13.52,13.48,13.49,683000.0,13.1961,13.2157,13.1766,13.1864,683000.0
2013-08-01 13:50:00,13.49,13.51,13.47,13.51,388600.0,13.1864,13.2059,13.1668,13.2059,388600.0
2013-08-01 14:00:00,13.51,13.54,13.5,13.53,695200.0,13.2059,13.2352,13.1961,13.2255,695200.0
2013-08-01 14:10:00,13.53,13.54,13.51,13.52,629600.0,13.2255,13.2352,13.2059,13.2157,629600.0
2013-08-01 14:20:00,13.52,13.53,13.51,13.52,544700.0,13.2157,13.2255,13.2059,13.2157,544700.0
2013-08-01 14:30:00,13.53,13.53,13.52,13.53,145800.0,13.2255,13.2255,13.2157,13.2255,145800.0
2013-08-01 14:40:00,13.53,13.54,13.51,13.53,542000.0,13.2255,13.2352,13.2059,13.2255,542000.0
2013-08-01 14:50:00,13.52,13.53,13.5,13.51,284300.0,13.2157,13.2255,13.1961,13.2059,284300.0
2013-08-01 15:00:00,13.51,13.52,13.5,13.51,346900.0,13.2059,13.2157,13.1961,13.2059,346900.0
2013-08-01 15:10:00,13.51,13.52,13.5,13.51,405900.0,13.2059,13.2157,13.1961,13.2059,405900.0
2013-08-01 15:20:00,13.52,13.52,13.51,13.51,376500.0,13.2157,13.2157,13.2059,13.2059,376500.0
2013-08-01 15:30:00,13.52,13.55,13.51,13.52,1167100.0,13.2157,13.245,13.2059,13.2157,1167100.0
2013-08-01 15:40:00,13.52,13.55,13.51,13.54,592700.0,13.2157,13.245,13.2059,13.2352,592700.0
2013-08-01 15:50:00,13.54,13.6,13.54,13.57,2545600.0,13.2352,13.2939,13.2352,13.2646,2545600.0
2013-08-02 09:30:00,13.48,13.55,13.45,13.5,1025800.0,13.1766,13.245,13.1473,13.1961,1025800.0
2013-08-02 09:40:00,13.49,13.54,13.45,13.52,707600.0,13.1864,13.2352,13.1473,13.2157,707600.0
2013-08-02 09:50:00,13.52,13.54,13.47,13.48,657700.0,13.2157,13.2352,13.1668,13.1766,657700.0
2013-08-02 10:00:00,13.47,13.52,13.47,13.52,466200.0,13.1668,13.2157,13.1668,13.2157,466200.0
2013-08-02 10:10:00,13.52,13.53,13.47,13.49,565500.0,13.2157,13.2255,13.1668,13.1864,565500.0
2013-08-02 10:20:00,13.5,13.5,13.46,13.48,1098400.0,13.1961,13.1961,13.157,13.1766,1098400.0
2013-08-02 10:30:00,13.47,13.49,13.42,13.42,1254300.0,13.1668,13.1864,13.118,13.118,1254300.0
2013-08-02 10:40:00,13.43,13.48,13.42,13.43,803800.0,13.1277,13.1766,13.118,13.1277,803800.0
2013-08-02 10:50:00,13.43,13.45,13.4,13.42,1102100.0,13.1277,13.1473,13.0984,13.118,1102100.0
2013-08-02 11:00:00,13.42,13.43,13.35,13.36,608900.0,13.118,13.1277,13.0495,13.0593,608900.0
2013-08-02 11:10:00,13.37,13.37,13.33,13.37,532400.0,13.0691,13.0691,13.03,13.0691,532400.0
2013-08-02 11:20:00,13.38,13.4,13.37,13.39,606000.0,13.0789,13.0984,13.0691,13.0886,606000.0
2013-08-02 11:30:00,13.4,13.4,13.37,13.38,254800.0,13.0984,13.0984,13.0691,13.0789,254800.0
2013-08-02 11:40:00,13.38,13.38,13.36,13.37,253400.0,13.0789,13.0789,13.0593,13.0691,253400.0
2013-08-02 11:50:00,13.36,13.44,13.35,13.4,929100.0,13.0593,13.1375,13.0495,13.0984,929100.0
2013-08-02 12:00:00,13.41,13.53,13.4,13.51,2095400.0,13.1082,13.2255,13.0984,13.2059,2095400.0
2013-08-02 12:10:00,13.51,13.55,13.5,13.51,892600.0,13.2059,13.245,13.1961,13.2059,892600.0
2013-08-02 12:20:00,13.5,13.52,13.49,13.51,635700.0,13.1961,13.2157,13.1864,13.2059,635700.0
2013-08-02 12:30:00,13.51,13.6,13.5,13.57,764500.0,13.2059,13.2939,13.1961,13.2646,764500.0
2013-08-02 12:40:00,13.57,13.59,13.54,13.56,487300.0,13.2646,13.2841,13.2352,13.2548,487300.0
2013-08-02 12:50:00,13.55,13.56,13.5,13.5,616900.0,13.245,13.2548,13.1961,13.1961,616900.0
2013-08-02 13:00:00,13.5,13.52,13.49,13.51,773400.0,13.1961,13.2157,13.1864,13.2059,773400.0
2013-08-02 13:10:00,13.51,13.55,13.5,13.54,315200.0,13.2059,13.245,13.1961,13.2352,315200.0
2013-08-02 13:20:00,13.54,13.57,13.53,13.53,290900.0,13.2352,13.2646,13.2255,13.2255,290900.0
2013-08-02 13:30:00,13.52,13.54,13.5,13.5,328200.0,13.2157,13.2352,13.1961,13.1961,328200.0
2013-08-02 13:40:00,13.5,13.53,13.5,13.51,251300.0,13.1961,13.2255,13.1961,13.2059,251300.0
2013-08-02 13:50:00,13.51,13.53,13.5,13.51,191000.0,13.2059,13.2255,13.1961,13.2059,191000.0
2013-08-02 14:00:00,13.5,13.53,13.5,13.51,387100.0,13.1961,13.2255,13.1961,13.2059,387100.0
2013-08-02 14:10:00,13.51,13.54,13.5,13.52,223100.0,13.2059,13.2352,13.1961,13.2157,223100.0
2013-08-02 14:20:00,13.51,13.51,13.48,13.5,602700.0,13.2059,13.2059,13.1766,13.1961,602700.0
2013-08-02 14:30:00,13.5,13.53,13.48,13.52,306900.0,13.1961,13.2255,13.1766,13.2157,306900.0
2013-08-02 14:40:00,13.51,13.52,13.49,13.49,351100.0,13.2059,13.2157,13.1864,13.1864,351100.0
2013-08-02 14:50:00,13.5,13.52,13.49,13.5,260200.0,13.1961,13.2157,13.1864,13.1961,260200.0
2013-08-02 15:00:00,13.51,13.52,13.49,13.51,270200.0,13.2059,13.2157,13.1864,13.2059,270200.0
2013-08-02 15:10:00,13.52,13.52,13.5,13.51,261300.0,13.2157,13.2157,13.1961,13.2059,261300.0
2013-08-02 15:20:00,13.51,13.53,13.51,13.53,139900.0,13.2059,13.2255,13.2059,13.2255,139900.0
2013-08-02 15:30:00,13.53,13.53,13.5,13.52,288700.0,13.2255,13.2255,13.1961,13.2157,288700.0
2013-08-02 15:40:00,13.52,13.52,13.5,13.52,835000.0,13.2157,13.2157,13.1961,13.2157,835000.0
2013-08-02 15:50:00,13.52,13.55,13.49,13.49,2186700.0,13.2157,13.245,13.1864,13.1864,2186700.0
2013-08-05 09:30:00,13.49,13.73,13.49,13.67,1753000.0,13.1864,13.421,13.1864,13.3623,1753000.0
2013-08-05 09:40:00,13.67,13.7,13.64,13.68,815400.0,13.3623,13.3916,13.333,13.3721,815400.0
2013-08-05 09:50:00,13.68,13.72,13.67,13.7,1305600.0,13.3721,13.4112,13.3623,13.3916,1305600.0
2013-08-05 10:00:00,13.7,13.73,13.69,13.71,861600.0,13.3916,13.421,13.3819,13.4014,861600.0
2013-08-05 10:10:00,13.72,13.76,13.71,13.75,954700.0,13.4112,13.4503,13.4014,13.4405,954700.0
2013-08-05 10:20:00,13.75,13.78,13.72,13.77,812500.0,13.4405,13.4698,13.4112,13.4601,812500.0
2013-08-05 10:30:00,13.77,13.83,13.76,13.83,1401700.0,13.4601,13.5187,13.4503,13.5187,1401700.0
2013-08-05 10:40:00,13.83,13.9,13.82,13.85,1150600.0,13.5187,13.5871,13.5089,13.5383,1150600.0
2013-08-05 10:50:00,13.85,13.9,13.83,13.89,1261800.0,13.5383,13.5871,13.5187,13.5774,1261800.0
2013-08-05 11:00:00,13.89,13.94,13.88,13.91,1282000.0,13.5774,13.6262,13.5676,13.5969,1282000.0
2013-08-05 11:10:00,13.91,13.92,13.87,13.91,1209300.0,13.5969,13.6067,13.5578,13.5969,1209300.0
2013-08-05 11:20:00,13.9,13.97,13.9,13.93,1585900.0,13.5871,13.6556,13.5871,13.6165,1585900.0
2013-08-05 11:30:00,13.92,13.98,13.91,13.96,1512100.0,13.6067,13.6653,13.5969,13.6458,1512100.0
2013-08-05 11:40:00,13.95,14.0,13.95,13.98,1244300.0,13.636,13.6849,13.636,13.6653,1244300.0
2013-08-05 11:50:00,13.98,14.0,13.96,13.98,751000.0,13.6653,13.6849,13.6458,13.6653,751000.0
2013-08-05 12:00:00,13.98,13.99,13.97,13.98,596500.0,13.6653,13.6751,13.6556,13.6653,596500.0
2013-08-05 12:10:00,13.97,14.02,13.97,14.02,1795300.0,13.6556,13.7044,13.6556,13.7044,1795300.0
2013-08-05 12:20:00,14.02,14.03,13.98,13.98,1021900.0,13.7044,13.7142,13.6653,13.6653,1021900.0
2013-08-05 12:30:00,13.98,14.0,13.97,13.98,498800.0,13.6653,13.6849,13.6556,13.6653,498800.0
2013-08-05 12:40:00,13.98,13.98,13.91,13.93,990600.0,13.6653,13.6653,13.5969,13.6165,990600.0
2013-08-05 12:50:00,13.93,13.97,13.92,13.95,756500.0,13.6165,13.6556,13.6067,13.636,756500.0
2013-08-05 13:00:00,13.96,13.98,13.87,13.88,1689200.0,13.6458,13.6653,13.5578,13.5676,1689200.0
2013-08-05 13:10:00,13.87,13.94,13.84,13.93,849500.0,13.5578,13.6262,13.5285,13.6165,849500.0
2013-08-05 13:20:00,13.93,14.02,13.92,14.01,991300.0,13.6165,13.7044,13.6067,13.6947,991300.0
2013-08-05 13:30:00,14.01,14.04,14.0,14.04,393200.0,13.6947,13.724,13.6849,13.724,393200.0
2013-08-05 13:40:00,14.04,14.04,13.99,14.0,545000.0,13.724,13.724,13.6751,13.6849,545000.0
2013-08-05 13:50:00,14.0,14.03,13.99,14.01,629700.0,13.6849,13.7142,13.6751,13.6947,629700.0
2013-08-05 14:00:00,14.0,14.02,14.0,14.0,496300.0,13.6849,13.7044,13.6849,13.6849,496300.0
2013-08-05 14:10:00,14.01,14.03,14.0,14.01,533600.0,13.6947,13.7142,13.6849,13.6947,533600.0
2013-08-05 14:20:00,14.01,14.04,14.0,14.04,528000.0,13.6947,13.724,13.6849,13.724,528000.0
2013-08-05 14:30:00,14.03,14.04,14.01,14.02,517300.0,13.7142,13.724,13.6947,13.7044,517300.0
2013-08-05 14:40:00,14.01,14.04,14.01,14.04,572900.0,13.6947,13.724,13.6947,13.724,572900.0
2013-08-05 14:50:00,14.03,14.09,14.02,14.05,996200.0,13.7142,13.7729,13.7044,13.7338,996200.0
2013-08-05 15:00:00,14.05,14.07,14.04,14.05,478200.0,13.7338,13.7533,13.724,13.7338,478200.0
2013-08-05 15:10:00,14.05,14.06,14.02,14.06,669100.0,13.7338,13.7435,13.7044,13.7435,669100.0
2013-08-05 15:20:00,14.06,14.09,14.05,14.08,706300.0,13.7435,13.7729,13.7338,13.7631,706300.0
2013-08-05 15:30:00,14.08,14.15,14.08,14.12,1624800.0,13.7631,13.8315,13.7631,13.8022,1624800.0
2013-08-05 15:40:00,14.12,14.13,14.09,14.12,1048700.0,13.8022,13.812,13.7729,13.8022,1048700.0
2013-08-05 15:50:00,14.12,14.18,14.11,14.18,4049000.0,13.8022,13.8608,13.7924,13.8608,4049000.0
2013-08-06 09:30:00,14.13,14.16,13.97,14.05,1648500.0,13.812,13.8413,13.6556,13.7338,1648500.0
2013-08-06 09:40:00,14.06,14.06,13.94,14.01,1458200.0,13.7435,13.7435,13.6262,13.6947,1458200.0
2013-08-06 09:50:00,14.02,14.06,13.98,14.03,1191800.0,13.7044,13.7435,13.6653,13.7142,1191800.0
2013-08-06 10:00:00,14.03,14.08,14.0,14.01,1161800.0,13.7142,13.7631,13.6849,13.6947,1161800.0
2013-08-06 10:10:00,14.02,14.06,14.01,14.04,756300.0,13.7044,13.7435,13.6947,13.724,756300.0
2013-08-06 10:20:00,14.05,14.09,14.01,14.06,802600.0,13.7338,13.7729,13.6947,13.7435,802600.0
2013-08-06 10:30:00,14.06,14.06,14.0,14.01,831600.0,13.7435,13.7435,13.6849,13.6947,831600.0
2013-08-06 10:40:00,14.0,14.04,13.97,14.04,524300.0,13.6849,13.724,13.6556,13.724,524300.0
2013-08-06 10:50:00,14.04,14.04,13.95,13.96,673000.0,13.724,13.724,13.636,13.6458,673000.0
2013-08-06 11:00:00,13.95,13.99,13.94,13.96,506800.0,13.636,13.6751,13.6262,13.6458,506800.0
2013-08-06 11:10:00,13.96,13.98,13.96,13.98,209600.0,13.6458,13.6653,13.6458,13.6653,209600.0
2013-08-06 11:20:00,13.98,14.0,13.97,14.0,498500.0,13.6653,13.6849,13.6556,13.6849,498500.0
2013-08-06 11:30:00,14.0,14.04,13.99,14.0,790800.0,13.6849,13.724,13.6751,13.6849,790800.0
2013-08-06 11:40:00,14.0,14.01,13.99,14.0,166600.0,13.6849,13.6947,13.6751,13.6849,166600.0
2013-08-06 11:50:00,14.0,14.01,13.96,13.98,391400.0,13.6849,13.6947,13.6458,13.6653,391400.0
2013-08-06 12:00:00,13.99,13.99,13.95,13.98,345500.0,13.6751,13.6751,13.636,13.6653,345500.0
2013-08-06 12:10:00,13.98,13.98,13.95,13.96,209600.0,13.6653,13.6653,13.636,13.6458,209600.0
2013-08-06 12:20:00,13.96,13.97,13.95,13.95,2056400.0,13.6458,13.6556,13.636,13.636,2056400.0
2013-08-06 12:30:00,13.95,13.98,13.95,13.98,192800.0,13.636,13.6653,13.636,13.6653,192800.0
2013-08-06 12:40:00,13.98,13.99,13.97,13.98,247500.0,13.6653,13.6751,13.6556,13.6653,247500.0
2013-08-06 12:50:00,13.98,14.04,13.97,14.03,457500.0,13.6653,13.724,13.6556,13.7142,457500.0
2013-08-06 13:00:00,14.03,14.08,14.03,14.08,510400.0,13.7142,13.7631,13.7142,13.7631,510400.0
2013-08-06 13:10:00,14.07,14.12,14.06,14.12,416000.0,13.7533,13.8022,13.7435,13.8022,416000.0
2013-08-06 13:20:00,14.12,14.14,14.11,14.12,450000.0,13.8022,13.8217,13.7924,13.8022,450000.0
2013-08-06 13:30:00,14.12,14.12,14.04,14.04,411300.0,13.8022,13.8022,13.724,13.724,411300.0
2013-08-06 13:40:00,14.05,14.07,14.02,14.06,277500.0,13.7338,13.7533,13.7044,13.7435,277500.0
2013-08-06 13:50:00,14.06,14.09,14.05,14.09,173600.0,13.7435,13.7729,13.7338,13.7729,173600.0
2013-08-06 14:00:00,14.09,14.12,14.08,14.12,224700.0,13.7729,13.8022,13.7631,13.8022,224700.0
2013-08-06 14:10:00,14.12,14.14,14.1,14.11,590700.0,13.8022,13.8217,13.7826,13.7924,590700.0
2013-08-06 14:20:00,14.11,14.15,14.1,14.15,314100.0,13.7924,13.8315,13.7826,13.8315,314100.0
2013-08-06 14:30:00,14.15,14.17,14.14,14.17,551000.0,13.8315,13.8511,13.8217,13.8511,551000.0
2013-08-06 14:40:00,14.17,14.2,14.16,14.2,849700.0,13.8511,13.8804,13.8413,13.8804,849700.0
2013-08-06 14:50:00,14.2,14.21,14.18,14.2,757600.0,13.8804,13.8902,13.8608,13.8804,757600.0
2013-08-06 15:00:00,14.2,14.2,14.16,14.18,841500.0,13.8804,13.8804,13.8413,13.8608,841500.0
2013-08-06 15:10:00,14.18,14.2,14.18,14.2,620300.0,13.8608,13.8804,13.8608,13.8804,620300.0
2013-08-06 15:20:00,14.2,14.24,14.19,14.24,464200.0,13.8804,13.9195,13.8706,13.9195,464200.0
2013-08-06 15:30:00,14.24,14.24,14.17,14.2,760500.0,13.9195,13.9195,13.8511,13.8804,760500.0
2013-08-06 15:40:00,14.2,14.22,14.14,14.15,1030200.0,13.8804,13.8999,13.8217,13.8315,1030200.0
2013-08-06 15:50:00,14.15,14.15,14.11,14.15,1932900.0,13.8315,13.8315,13.7924,13.8315,1932900.0
2013-08-07 09:30:00,14.0,14.04,13.9,13.95,1536400.0,13.6849,13.724,13.5871,13.636,1536400.0
2013-08-07 09:40:00,13.96,14.04,13.92,13.99,1240600.0,13.6458,13.724,13.6067,13.6751,1240600.0
2013-08-07 09:50:00,14.0,14.03,13.97,14.02,892500.0,13.6849,13.7142,13.6556,13.7044,892500.0
2013-08-07 10:00:00,14.02,14.02,13.89,13.92,2014400.0,13.7044,13.7044,13.5774,13.6067,2014400.0
2013-08-07 10:10:00,13.92,13.92,13.84,13.85,1002600.0,13.6067,13.6067,13.5285,13.5383,1002600.0
2013-08-07 10:20:00,13.85,13.85,13.73,13.74,1710700.0,13.5383,13.5383,13.421,13.4307,1710700.0
2013-08-07 10:30:00,13.74,13.74,13.66,13.73,1330100.0,13.4307,13.4307,13.3525,13.421,1330100.0
2013-08-07 10:40:00,13.74,13.83,13.73,13.8,1349900.0,13.4307,13.5187,13.421,13.4894,1349900.0
2013-08-07 10:50:00,13.81,13.82,13.75,13.78,562900.0,13.4992,13.5089,13.4405,13.4698,562900.0
2013-08-07 11:00:00,13.78,13.79,13.72,13.72,867000.0,13.4698,13.4796,13.4112,13.4112,867000.0
2013-08-07 11:10:00,13.73,13.73,13.68,13.7,793300.0,13.421,13.421,13.3721,13.3916,793300.0
2013-08-07 11:20:00,13.7,13.72,13.61,13.62,961500.0,13.3916,13.4112,13.3037,13.3134,961500.0
2013-08-07 11:30:00,13.62,13.68,13.6,13.63,1279800.0,13.3134,13.3721,13.2939,13.3232,1279800.0
2013-08-07 11:40:00,13.63,13.65,13.6,13.61,540300.0,13.3232,13.3428,13.2939,13.3037,540300.0
2013-08-07 11:50:00,13.61,13.65,13.6,13.65,525000.0,13.3037,13.3428,13.2939,13.3428,525000.0
2013-08-07 12:00:00,13.65,13.66,13.61,13.65,1444800.0,13.3428,13.3525,13.3037,13.3428,1444800.0
2013-08-07 12:10:00,13.65,13.72,13.65,13.71,871700.0,13.3428,13.4112,13.3428,13.4014,871700.0
2013-08-07 12:20:00,13.71,13.73,13.7,13.71,395400.0,13.4014,13.421,13.3916,13.4014,395400.0
2013-08-07 12:30:00,13.71,13.81,13.71,13.8,1098400.0,13.4014,13.4992,13.4014,13.4894,1098400.0
2013-08-07 12:40:00,13.79,13.84,13.78,13.82,618000.0,13.4796,13.5285,13.4698,13.5089,618000.0
2013-08-07 12:50:00,13.83,13.91,13.82,13.86,1357600.0,13.5187,13.5969,13.5089,13.548,1357600.0
2013-08-07 13:00:00,13.87,13.9,13.86,13.89,385400.0,13.5578,13.5871,13.548,13.5774,385400.0
2013-08-07 13:10:00,13.89,13.91,13.87,13.9,850400.0,13.5774,13.5969,13.5578,13.5871,850400.0
2013-08-07 13:20:00,13.89,13.94,13.89,13.93,708500.0,13.5774,13.6262,13.5774,13.6165,708500.0
2013-08-07 13:30:00,13.93,13.94,13.87,13.88,685700.0,13.6165,13.6262,13.5578,13.5676,685700.0
2013-08-07 13:40:00,13.88,13.93,13.87,13.87,594000.0,13.5676,13.6165,13.5578,13.5578,594000.0
2013-08-07 13:50:00,13.88,13.9,13.87,13.88,192500.0,13.5676,13.5871,13.5578,13.5676,192500.0
2013-08-07 14:00:00,13.88,13.89,13.86,13.87,400300.0,13.5676,13.5774,13.548,13.5578,400300.0
2013-08-07 14:10:00,13.87,13.9,13.87,13.89,132500.0,13.5578,13.5871,13.5578,13.5774,132500.0
2013-08-07 14:20:00,13.9,13.9,13.84,13.86,671500.0,13.5871,13.5871,13.5285,13.548,671500.0
2013-08-07 14:30:00,13.86,13.87,13.84,13.85,231100.0,13.548,13.5578,13.5285,13.5383,231100.0
2013-08-07 14:40:00,13.85,13.87,13.84,13.85,376500.0,13.5383,13.5578,13.5285,13.5383,376500.0
2013-08-07 14:50:00,13.86,13.88,13.85,13.88,255300.0,13.548,13.5676,13.5383,13.5676,255300.0
2013-08-07 15:00:00,13.88,13.91,13.87,13.89,324000.0,13.5676,13.5969,13.5578,13.5774,324000.0
2013-08-07 15:10:00,13.88,13.92,13.88,13.9,235900.0,13.5676,13.6067,13.5676,13.5871,235900.0
2013-08-07 15:20:00,13.9,13.91,13.87,13.88,302700.0,13.5871,13.5969,13.5578,13.5676,302700.0
2013-08-07 15:30:00,13.89,13.89,13.85,13.88,797500.0,13.5774,13.5774,13.5383,13.5676,797500.0
2013-08-07 15:40:00,13.87,13.88,13.85,13.87,752900.0,13.5578,13.5676,13.5383,13.5578,752900.0
2013-08-07 15:50:00,13.87,13.88,13.78,13.81,2634300.0,13.5578,13.5676,13.4698,13.4992,2634300.0
2013-08-08 09:30:00,13.81,13.81,13.62,13.67,2318800.0,13.4992,13.4992,13.3134,13.3623,2318800.0
2013-08-08 09:40:00,13.66,13.77,13.66,13.71,1669500.0,13.3525,13.4601,13.3525,13.4014,1669500.0
2013-08-08 09:50:00,13.7,13.8,13.7,13.79,836600.0,13.3916,13.4894,13.3916,13.4796,836600.0
2013-08-08 10:00:00,13.8,13.8,13.66,13.7,1985500.0,13.4894,13.4894,13.3525,13.3916,1985500.0
2013-08-08 10:10:00,13.7,13.71,13.68,13.69,856700.0,13.3916,13.4014,13.3721,13.3819,856700.0
2013-08-08 10:20:00,13.68,13.7,13.65,13.67,956000.0,13.3721,13.3916,13.3428,13.3623,956000.0
2013-08-08 10:30:00,13.68,13.69,13.62,13.67,927500.0,13.3721,13.3819,13.3134,13.3623,927500.0
2013-08-08 10:40:00,13.68,13.68,13.61,13.68,1248300.0,13.3721,13.3721,13.3037,13.3721,1248300.0
2013-08-08 10:50:00,13.68,13.71,13.66,13.69,838300.0,13.3721,13.4014,13.3525,13.3819,838300.0
2013-08-08 11:00:00,13.69,13.7,13.67,13.69,515900.0,13.3819,13.3916,13.3623,13.3819,515900.0
2013-08-08 11:10:00,13.69,13.71,13.67,13.7,384500.0,13.3819,13.4014,13.3623,13.3916,384500.0
2013-08-08 11:20:00,13.71,13.75,13.7,13.72,441000.0,13.4014,13.4405,13.3916,13.4112,441000.0
2013-08-08 11:30:00,13.71,13.78,13.71,13.77,347200.0,13.4014,13.4698,13.4014,13.4601,347200.0
2013-08-08 11:40:00,13.77,13.8,13.76,13.79,233500.0,13.4601,13.4894,13.4503,13.4796,233500.0
2013-08-08 11:50:00,13.79,13.81,13.78,13.81,205100.0,13.4796,13.4992,13.4698,13.4992,205100.0
2013-08-08 12:00:00,13.81,13.9,13.8,13.85,499700.0,13.4992,13.5871,13.4894,13.5383,499700.0
2013-08-08 12:10:00,13.86,13.95,13.84,13.94,1495600.0,13.548,13.636,13.5285,13.6262,1495600.0
2013-08-08 12:20:00,13.94,14.03,13.93,14.01,2320200.0,13.6262,13.7142,13.6165,13.6947,2320200.0
2013-08-08 12:30:00,14.01,14.04,13.97,13.98,1302700.0,13.6947,13.724,13.6556,13.6653,1302700.0
2013-08-08 12:40:00,13.98,14.01,13.97,13.97,1089900.0,13.6653,13.6947,13.6556,13.6556,1089900.0
2013-08-08 12:50:00,13.98,14.0,13.96,13.97,594500.0,13.6653,13.6849,13.6458,13.6556,594500.0
2013-08-08 13:00:00,13.97,14.02,13.97,13.99,1335200.0,13.6556,13.7044,13.6556,13.6751,1335200.0
2013-08-08 13:10:00,13.98,13.99,13.96,13.96,306200.0,13.6653,13.6751,13.6458,13.6458,306200.0
2013-08-08 13:20:00,13.96,13.97,13.91,13.94,691700.0,13.6458,13.6556,13.5969,13.6262,691700.0
2013-08-08 13:30:00,13.94,13.97,13.94,13.94,386700.0,13.6262,13.6556,13.6262,13.6262,386700.0
2013-08-08 13:40:00,13.94,13.98,13.93,13.98,286900.0,13.6262,13.6653,13.6165,13.6653,286900.0
2013-08-08 13:50:00,13.97,14.02,13.96,14.01,1108900.0,13.6556,13.7044,13.6458,13.6947,1108900.0
2013-08-08 14:00:00,14.02,14.02,13.97,13.97,1028500.0,13.7044,13.7044,13.6556,13.6556,1028500.0
2013-08-08 14:10:00,13.97,14.0,13.95,14.0,425100.0,13.6556,13.6849,13.636,13.6849,425100.0
2013-08-08 14:20:00,14.0,14.01,13.94,13.96,1156200.0,13.6849,13.6947,13.6262,13.6458,1156200.0
2013-08-08 14:30:00,13.96,13.99,13.93,13.95,1009600.0,13.6458,13.6751,13.6165,13.636,1009600.0
2013-08-08 14:40:00,13.96,13.98,13.95,13.97,273600.0,13.6458,13.6653,13.636,13.6556,273600.0
2013-08-08 14:50:00,13.96,13.96,13.91,13.96,510900.0,13.6458,13.6458,13.5969,13.6458,510900.0
2013-08-08 15:00:00,13.96,13.99,13.95,13.97,789400.0,13.6458,13.6751,13.636,13.6556,789400.0
2013-08-08 15:10:00,13.97,13.99,13.94,13.99,590400.0,13.6556,13.6751,13.6262,13.6751,590400.0
2013-08-08 15:20:00,13.99,13.99,13.93,13.95,799200.0,13.6751,13.6751,13.6165,13.636,799200.0
2013-08-08 15:30:00,13.95,13.96,13.91,13.91,520500.0,13.636,13.6458,13.5969,13.5969,520500.0
2013-08-08 15:40:00,13.91,13.94,13.91,13.91,1243500.0,13.5969,13.6262,13.5969,13.5969,1243500.0
2013-08-08 15:50:00,13.92,13.98,13.91,13.95,2066500.0,13.6067,13.6653,13.5969,13.636,2066500.0
2013-08-09 09:30:00,13.75,14.02,13.74,13.96,2413300.0,13.4405,13.7044,13.4307,13.6458,2413300.0
2013-08-09 09:40:00,13.96,14.0,13.9,13.96,1178400.0,13.6458,13.6849,13.5871,13.6458,1178400.0
2013-08-09 09:50:00,13.96,13.97,13.89,13.93,991300.0,13.6458,13.6556,13.5774,13.6165,991300.0
2013-08-09 10:00:00,13.93,13.96,13.81,13.83,1561200.0,13.6165,13.6458,13.4992,13.5187,1561200.0
2013-08-09 10:10:00,13.83,14.0,13.83,13.96,1268200.0,13.5187,13.6849,13.5187,13.6458,1268200.0
2013-08-09 10:20:00,13.95,14.01,13.87,14.01,1545200.0,13.636,13.6947,13.5578,13.6947,1545200.0
2013-08-09 10:30:00,14.0,14.52,14.0,14.31,8384200.0,13.6849,14.1932,13.6849,13.9879,8384200.0
2013-08-09 10:40:00,14.31,14.46,14.2,14.33,4774200.0,13.9879,14.1345,13.8804,14.0075,4774200.0
2013-08-09 10:50:00,14.33,14.47,14.32,14.39,2624700.0,14.0075,14.1443,13.9977,14.0661,2624700.0
2013-08-09 11:00:00,14.39,14.4,14.3,14.34,2019300.0,14.0661,14.0759,13.9781,14.0172,2019300.0
2013-08-09 11:10:00,14.34,14.49,14.33,14.37,2889700.0,14.0172,14.1639,14.0075,14.0466,2889700.0
2013-08-09 11:20:00,14.36,14.38,14.25,14.25,1427500.0,14.0368,14.0563,13.9293,13.9293,1427500.0
2013-08-09 11:30:00,14.26,14.31,14.22,14.29,1610700.0,13.939,13.9879,13.8999,13.9684,1610700.0
2013-08-09 11:40:00,14.28,14.29,14.16,14.21,1115800.0,13.9586,13.9684,13.8413,13.8902,1115800.0
2013-08-09 11:50:00,14.2,14.23,14.09,14.21,1568500.0,13.8804,13.9097,13.7729,13.8902,1568500.0
2013-08-09 12:00:00,14.21,14.25,14.19,14.22,877000.0,13.8902,13.9293,13.8706,13.8999,877000.0
2013-08-09 12:10:00,14.21,14.25,14.19,14.21,1188500.0,13.8902,13.9293,13.8706,13.8902,1188500.0
2013-08-09 12:20:00,14.21,14.22,14.18,14.18,628500.0,13.8902,13.8999,13.8608,13.8608,628500.0
2013-08-09 12:30:00,14.18,14.24,14.18,14.22,401800.0,13.8608,13.9195,13.8608,13.8999,401800.0
2013-08-09 12:40:00,14.23,14.23,14.07,14.1,1448900.0,13.9097,13.9097,13.7533,13.7826,1448900.0
2013-08-09 12:50:00,14.09,14.17,14.07,14.13,1056100.0,13.7729,13.8511,13.7533,13.812,1056100.0
2013-08-09 13:00:00,14.14,14.21,14.13,14.19,844500.0,13.8217,13.8902,13.812,13.8706,844500.0
2013-08-09 13:10:00,14.2,14.22,14.17,14.17,551900.0,13.8804,13.8999,13.8511,13.8511,551900.0
2013-08-09 13:20:00,14.17,14.21,14.17,14.18,135700.0,13.8511,13.8902,13.8511,13.8608,135700.0
2013-08-09 13:30:00,14.17,14.25,14.16,14.22,743100.0,13.8511,13.9293,13.8413,13.8999,743100.0
2013-08-09 13:40:00,14.22,14.23,14.19,14.21,649600.0,13.8999,13.9097,13.8706,13.8902,649600.0
2013-08-09 13:50:00,14.21,14.25,14.2,14.24,438100.0,13.8902,13.9293,13.8804,13.9195,438100.0
2013-08-09 14:00:00,14.25,14.25,14.19,14.23,525000.0,13.9293,13.9293,13.8706,13.9097,525000.0
2013-08-09 14:10:00,14.22,14.25,14.2,14.23,506000.0,13.8999,13.9293,13.8804,13.9097,506000.0
2013-08-09 14:20:00,14.23,14.25,14.21,14.22,336400.0,13.9097,13.9293,13.8902,13.8999,336400.0
2013-08-09 14:30:00,14.21,14.24,14.11,14.11,531500.0,13.8902,13.9195,13.7924,13.7924,531500.0
2013-08-09 14:40:00,14.11,14.14,14.07,14.12,1190900.0,13.7924,13.8217,13.7533,13.8022,1190900.0
2013-08-09 14:50:00,14.12,14.15,14.08,14.08,762000.0,13.8022,13.8315,13.7631,13.7631,762000.0
2013-08-09 15:00:00,14.08,14.1,14.07,14.08,763100.0,13.7631,13.7826,13.7533,13.7631,763100.0
2013-08-09 15:10:00,14.07,14.07,14.04,14.05,998000.0,13.7533,13.7533,13.724,13.7338,998000.0
2013-08-09 15:20:00,14.06,14.06,13.98,13.99,2026200.0,13.7435,13.7435,13.6653,13.6751,2026200.0
2013-08-09 15:30:00,13.99,14.0,13.92,13.96,1509800.0,13.6751,13.6849,13.6067,13.6458,1509800.0
2013-08-09 15:40:00,13.96,14.01,13.91,13.95,2061700.0,13.6458,13.6947,13.5969,13.636,2061700.0
2013-08-09 15:50:00,13.95,14.01,13.92,13.99,4428600.0,13.636,13.6947,13.6067,13.6751,4428600.0
2013-08-12 09:30:00,13.95,14.12,13.92,14.09,2010100.0,13.636,13.8022,13.6067,13.7729,2010100.0
2013-08-12 09:40:00,14.09,14.16,14.03,14.07,2304600.0,13.7729,13.8413,13.7142,13.7533,2304600.0
2013-08-12 09:50:00,14.08,14.11,13.93,14.04,1613900.0,13.7631,13.7924,13.6165,13.724,1613900.0
2013-08-12 10:00:00,14.04,14.11,14.03,14.09,1560900.0,13.724,13.7924,13.7142,13.7729,1560900.0
2013-08-12 10:10:00,14.08,14.1,14.02,14.02,1269600.0,13.7631,13.7826,13.7044,13.7044,1269600.0
2013-08-12 10:20:00,14.02,14.07,14.0,14.02,989400.0,13.7044,13.7533,13.6849,13.7044,989400.0
2013-08-12 10:30:00,14.02,14.1,14.01,14.06,674700.0,13.7044,13.7826,13.6947,13.7435,674700.0
2013-08-12 10:40:00,14.06,14.1,14.04,14.05,731000.0,13.7435,13.7826,13.724,13.7338,731000.0
2013-08-12 10:50:00,14.05,14.05,14.01,14.05,1129900.0,13.7338,13.7338,13.6947,13.7338,1129900.0
2013-08-12 11:00:00,14.05,14.07,14.03,14.06,1143500.0,13.7338,13.7533,13.7142,13.7435,1143500.0
2013-08-12 11:10:00,14.07,14.08,14.04,14.06,780600.0,13.7533,13.7631,13.724,13.7435,780600.0
2013-08-12 11:20:00,14.06,14.08,14.05,14.06,655000.0,13.7435,13.7631,13.7338,13.7435,655000.0
2013-08-12 11:30:00,14.06,14.08,14.04,14.08,318900.0,13.7435,13.7631,13.724,13.7631,318900.0
2013-08-12 11:40:00,14.08,14.09,14.06,14.07,286300.0,13.7631,13.7729,13.7435,13.7533,286300.0
2013-08-12 11:50:00,14.07,14.08,14.05,14.06,823600.0,13.7533,13.7631,13.7338,13.7435,823600.0
2013-08-12 12:00:00,14.05,14.07,14.05,14.07,319600.0,13.7338,13.7533,13.7338,13.7533,319600.0
2013-08-12 12:10:00,14.07,14.07,14.05,14.06,717700.0,13.7533,13.7533,13.7338,13.7435,717700.0
2013-08-12 12:20:00,14.06,14.07,14.01,14.03,734600.0,13.7435,13.7533,13.6947,13.7142,734600.0
2013-08-12 12:30:00,14.03,14.06,14.02,14.04,769100.0,13.7142,13.7435,13.7044,13.724,769100.0
2013-08-12 12:40:00,14.04,14.05,14.0,14.0,391400.0,13.724,13.7338,13.6849,13.6849,391400.0
2013-08-12 12:50:00,14.0,14.03,14.0,14.01,912700.0,13.6849,13.7142,13.6849,13.6947,912700.0
2013-08-12 13:00:00,14.02,14.03,14.0,14.01,460600.0,13.7044,13.7142,13.6849,13.6947,460600.0
2013-08-12 13:10:00,14.01,14.03,13.99,14.01,483900.0,13.6947,13.7142,13.6751,13.6947,483900.0
2013-08-12 13:20:00,14.01,14.02,13.99,14.01,670400.0,13.6947,13.7044,13.6751,13.6947,670400.0
2013-08-12 13:30:00,14.0,14.03,14.0,14.01,269400.0,13.6849,13.7142,13.6849,13.6947,269400.0
2013-08-12 13:40:00,14.01,14.02,13.99,14.0,829100.0,13.6947,13.7044,13.6751,13.6849,829100.0
2013-08-12 13:50:00,14.0,14.01,13.99,14.0,219200.0,13.6849,13.6947,13.6751,13.6849,219200.0
2013-08-12 14:00:00,14.0,14.02,13.98,13.99,583900.0,13.6849,13.7044,13.6653,13.6751,583900.0
2013-08-12 14:10:00,13.99,13.99,13.94,13.95,280800.0,13.6751,13.6751,13.6262,13.636,280800.0
2013-08-12 14:20:00,13.94,13.95,13.92,13.93,178400.0,13.6262,13.636,13.6067,13.6165,178400.0
2013-08-12 14:30:00,13.92,13.93,13.81,13.87,1916500.0,13.6067,13.6165,13.4992,13.5578,1916500.0
2013-08-12 14:40:00,13.86,13.89,13.85,13.87,417300.0,13.548,13.5774,13.5383,13.5578,417300.0
2013-08-12 14:50:00,13.87,13.87,13.78,13.79,1099000.0,13.5578,13.5578,13.4698,13.4796,1099000.0
2013-08-12 15:00:00,13.79,13.83,13.77,13.82,1562000.0,13.4796,13.5187,13.4601,13.5089,1562000.0
2013-08-12 15:10:00,13.83,13.87,13.8,13.87,641000.0,13.5187,13.5578,13.4894,13.5578,641000.0
2013-08-12 15:20:00,13.87,13.9,13.81,13.83,674400.0,13.5578,13.5871,13.4992,13.5187,674400.0
2013-08-12 15:30:00,13.83,13.86,13.82,13.86,404400.0,13.5187,13.548,13.5089,13.548,404400.0
2013-08-12 15:40:00,13.86,13.86,13.81,13.81,740200.0,13.548,13.548,13.4992,13.4992,740200.0
2013-08-12 15:50:00,13.82,13.84,13.78,13.83,2032600.0,13.5089,13.5285,13.4698,13.5187,2032600.0
2013-08-13 09:30:00,14.14,14.31,14.1,14.25,5172900.0,13.8217,13.9879,13.7826,13.9293,5172900.0
2013-08-13 09:40:00,14.25,14.31,14.22,14.28,5232300.0,13.9293,13.9879,13.8999,13.9586,5232300.0
2013-08-13 09:50:00,14.27,14.38,14.27,14.31,4334500.0,13.9488,14.0563,13.9488,13.9879,4334500.0
2013-08-13 10:00:00,14.31,14.32,14.24,14.26,2851200.0,13.9879,13.9977,13.9195,13.939,2851200.0
2013-08-13 10:10:00,14.26,14.29,14.19,14.22,2417900.0,13.939,13.9684,13.8706,13.8999,2417900.0
2013-08-13 10:20:00,14.22,14.22,14.08,14.15,2506200.0,13.8999,13.8999,13.7631,13.8315,2506200.0
2013-08-13 10:30:00,14.15,14.18,14.1,14.15,3262600.0,13.8315,13.8608,13.7826,13.8315,3262600.0
2013-08-13 10:40:00,14.15,14.24,14.13,14.22,1591900.0,13.8315,13.9195,13.812,13.8999,1591900.0
2013-08-13 10:50:00,14.21,14.25,14.19,14.25,2125600.0,13.8902,13.9293,13.8706,13.9293,2125600.0
2013-08-13 11:00:00,14.25,14.28,14.23,14.27,1127900.0,13.9293,13.9586,13.9097,13.9488,1127900.0
2013-08-13 11:10:00,14.27,14.33,14.24,14.32,721300.0,13.9488,14.0075,13.9195,13.9977,721300.0
2013-08-13 11:20:00,14.33,14.35,14.29,14.29,821300.0,14.0075,14.027,13.9684,13.9684,821300.0
2013-08-13 11:30:00,14.3,14.35,14.29,14.34,980400.0,13.9781,14.027,13.9684,14.0172,980400.0
2013-08-13 11:40:00,14.34,14.4,14.32,14.35,2026500.0,14.0172,14.0759,13.9977,14.027,2026500.0
2013-08-13 11:50:00,14.35,14.39,14.35,14.38,420000.0,14.027,14.0661,14.027,14.0563,420000.0
2013-08-13 12:00:00,14.38,14.4,14.33,14.34,1148400.0,14.0563,14.0759,14.0075,14.0172,1148400.0
2013-08-13 12:10:00,14.34,14.42,14.34,14.41,1105700.0,14.0172,14.0954,14.0172,14.0857,1105700.0
2013-08-13 12:20:00,14.42,14.5,14.4,14.5,2911000.0,14.0954,14.1736,14.0759,14.1736,2911000.0
2013-08-13 12:30:00,14.5,14.54,14.49,14.53,2069600.0,14.1736,14.2127,14.1639,14.203,2069600.0
2013-08-13 12:40:00,14.54,14.66,14.53,14.61,2143800.0,14.2127,14.33,14.203,14.2812,2143800.0
2013-08-13 12:50:00,14.61,14.68,14.58,14.58,1515400.0,14.2812,14.3496,14.2518,14.2518,1515400.0
2013-08-13 13:00:00,14.58,14.69,14.57,14.66,1599600.0,14.2518,14.3594,14.2421,14.33,1599600.0
2013-08-13 13:10:00,14.66,14.67,14.62,14.64,1236000.0,14.33,14.3398,14.2909,14.3105,1236000.0
2013-08-13 13:20:00,14.65,14.79,14.65,14.71,1952100.0,14.3203,14.4571,14.3203,14.3789,1952100.0
2013-08-13 13:30:00,14.71,14.8,14.7,14.79,1295600.0,14.3789,14.4669,14.3691,14.4571,1295600.0
2013-08-13 13:40:00,14.79,14.79,14.66,14.73,944200.0,14.4571,14.4571,14.33,14.3985,944200.0
2013-08-13 13:50:00,14.73,14.75,14.66,14.75,1518200.0,14.3985,14.418,14.33,14.418,1518200.0
2013-08-13 14:00:00,14.75,14.79,14.74,14.75,1204000.0,14.418,14.4571,14.4082,14.418,1204000.0
2013-08-13 14:10:00,14.76,14.76,14.71,14.75,800400.0,14.4278,14.4278,14.3789,14.418,800400.0
2013-08-13 14:20:00,14.75,14.81,14.74,14.8,2028400.0,14.418,14.4767,14.4082,14.4669,2028400.0
2013-08-13 14:30:00,14.81,14.84,14.76,14.78,1695700.0,14.4767,14.506,14.4278,14.4473,1695700.0
2013-08-13 14:40:00,14.78,14.79,14.66,14.69,1415800.0,14.4473,14.4571,14.33,14.3594,1415800.0
2013-08-13 14:50:00,14.7,14.79,14.69,14.79,853700.0,14.3691,14.4571,14.3594,14.4571,853700.0
2013-08-13 15:00:00,14.79,14.84,14.77,14.81,1128600.0,14.4571,14.506,14.4376,14.4767,1128600.0
2013-08-13 15:10:00,14.8,14.85,14.8,14.85,937100.0,14.4669,14.5158,14.4669,14.5158,937100.0
2013-08-13 15:20:00,14.84,14.9,14.83,14.9,1654700.0,14.506,14.5646,14.4962,14.5646,1654700.0
2013-08-13 15:30:00,14.9,14.98,14.89,14.96,2689200.0,14.5646,14.6428,14.5549,14.6233,2689200.0
2013-08-13 15:40:00,14.96,14.97,14.78,14.78,3016700.0,14.6233,14.6331,14.4473,14.4473,3016700.0
2013-08-13 15:50:00,14.79,14.97,14.79,14.97,5936200.0,14.4571,14.6331,14.4571,14.6331,5936200.0
2013-08-14 09:30:00,14.82,14.96,14.78,14.81,2434100.0,14.4864,14.6233,14.4473,14.4767,2434100.0
2013-08-14 09:40:00,14.8,14.85,14.66,14.8,2391600.0,14.4669,14.5158,14.33,14.4669,2391600.0
2013-08-14 09:50:00,14.8,14.86,14.77,14.86,1553400.0,14.4669,14.5255,14.4376,14.5255,1553400.0
2013-08-14 10:00:00,14.86,14.87,14.72,14.77,1473300.0,14.5255,14.5353,14.3887,14.4376,1473300.0
2013-08-14 10:10:00,14.77,14.8,14.72,14.74,1250900.0,14.4376,14.4669,14.3887,14.4082,1250900.0
2013-08-14 10:20:00,14.73,14.74,14.66,14.68,2573600.0,14.3985,14.4082,14.33,14.3496,2573600.0
2013-08-14 10:30:00,14.68,14.73,14.66,14.68,1356300.0,14.3496,14.3985,14.33,14.3496,1356300.0
2013-08-14 10:40:00,14.68,14.68,14.57,14.67,2046300.0,14.3496,14.3496,14.2421,14.3398,2046300.0
2013-08-14 10:50:00,14.66,14.76,14.63,14.72,1190400.0,14.33,14.4278,14.3007,14.3887,1190400.0
2013-08-14 11:00:00,14.72,14.73,14.67,14.68,580800.0,14.3887,14.3985,14.3398,14.3496,580800.0
2013-08-14 11:10:00,14.69,14.72,14.67,14.71,399900.0,14.3594,14.3887,14.3398,14.3789,399900.0
2013-08-14 11:20:00,14.7,14.8,14.7,14.78,1163300.0,14.3691,14.4669,14.3691,14.4473,1163300.0
2013-08-14 11:30:00,14.78,14.87,14.76,14.87,1382000.0,14.4473,14.5353,14.4278,14.5353,1382000.0
2013-08-14 11:40:00,14.87,14.92,14.86,14.89,934300.0,14.5353,14.5842,14.5255,14.5549,934300.0
2013-08-14 11:50:00,14.89,14.92,14.86,14.88,912600.0,14.5549,14.5842,14.5255,14.5451,912600.0
2013-08-14 12:00:00,14.88,14.93,14.88,14.92,819600.0,14.5451,14.594,14.5451,14.5842,819600.0
2013-08-14 12:10:00,14.92,14.92,14.89,14.91,448800.0,14.5842,14.5842,14.5549,14.5744,448800.0
2013-08-14 12:20:00,14.92,14.98,14.92,14.97,611100.0,14.5842,14.6428,14.5842,14.6331,611100.0
2013-08-14 12:30:00,14.97,15.0,14.93,14.93,1232500.0,14.6331,14.6624,14.594,14.594,1232500.0
2013-08-14 12:40:00,14.93,15.07,14.92,14.99,2703000.0,14.594,14.7308,14.5842,14.6526,2703000.0
2013-08-14 12:50:00,14.99,15.0,14.95,14.97,483800.0,14.6526,14.6624,14.6135,14.6331,483800.0
2013-08-14 13:00:00,14.96,14.99,14.95,14.98,499800.0,14.6233,14.6526,14.6135,14.6428,499800.0
2013-08-14 13:10:00,14.98,15.0,14.92,14.97,639500.0,14.6428,14.6624,14.5842,14.6331,639500.0
2013-08-14 13:20:00,14.97,14.99,14.95,14.95,291700.0,14.6331,14.6526,14.6135,14.6135,291700.0
2013-08-14 13:30:00,14.96,14.97,14.88,14.93,1015700.0,14.6233,14.6331,14.5451,14.594,1015700.0
2013-08-14 13:40:00,14.93,14.95,14.89,14.93,345700.0,14.594,14.6135,14.5549,14.594,345700.0
2013-08-14 13:50:00,14.93,14.95,14.9,14.94,456900.0,14.594,14.6135,14.5646,14.6037,456900.0
2013-08-14 14:00:00,14.94,14.98,14.93,14.94,447000.0,14.6037,14.6428,14.594,14.6037,447000.0
2013-08-14 14:10:00,14.95,14.95,14.86,14.86,357000.0,14.6135,14.6135,14.5255,14.5255,357000.0
2013-08-14 14:20:00,14.87,14.93,14.81,14.93,840300.0,14.5353,14.594,14.4767,14.594,840300.0
2013-08-14 14:30:00,14.92,14.94,14.86,14.89,402400.0,14.5842,14.6037,14.5255,14.5549,402400.0
2013-08-14 14:40:00,14.89,14.89,14.84,14.85,403200.0,14.5549,14.5549,14.506,14.5158,403200.0
2013-08-14 14:50:00,14.86,14.93,14.85,14.93,748600.0,14.5255,14.594,14.5158,14.594,748600.0
2013-08-14 15:00:00,14.93,14.96,14.91,14.92,1349800.0,14.594,14.6233,14.5744,14.5842,1349800.0
2013-08-14 15:10:00,14.92,15.0,14.91,14.93,1212000.0,14.5842,14.6624,14.5744,14.594,1212000.0
2013-08-14 15:20:00,14.94,14.94,14.85,14.89,1154100.0,14.6037,14.6037,14.5158,14.5549,1154100.0
2013-08-14 15:30:00,14.89,14.89,14.81,14.82,1015400.0,14.5549,14.5549,14.4767,14.4864,1015400.0
2013-08-14 15:40:00,14.82,14.88,14.81,14.86,1178900.0,14.4864,14.5451,14.4767,14.5255,1178900.0
2013-08-14 15:50:00,14.86,14.87,14.8,14.82,2530200.0,14.5255,14.5353,14.4669,14.4864,2530200.0
2013-08-15 09:30:00,14.4,14.42,14.15,14.21,3341900.0,14.0759,14.0954,13.8315,13.8902,3341900.0
2013-08-15 09:40:00,14.22,14.31,14.2,14.3,3596800.0,13.8999,13.9879,13.8804,13.9781,3596800.0
2013-08-15 09:50:00,14.31,14.4,14.3,14.38,3175400.0,13.9879,14.0759,13.9781,14.0563,3175400.0
2013-08-15 10:00:00,14.37,14.4,14.32,14.33,1814100.0,14.0466,14.0759,13.9977,14.0075,1814100.0
2013-08-15 10:10:00,14.32,14.36,14.31,14.34,2454600.0,13.9977,14.0368,13.9879,14.0172,2454600.0
2013-08-15 10:20:00,14.34,14.37,14.25,14.27,2113100.0,14.0172,14.0466,13.9293,13.9488,2113100.0
2013-08-15 10:30:00,14.27,14.39,14.24,14.32,1173800.0,13.9488,14.0661,13.9195,13.9977,1173800.0
2013-08-15 10:40:00,14.32,14.33,14.28,14.3,717800.0,13.9977,14.0075,13.9586,13.9781,717800.0
2013-08-15 10:50:00,14.3,14.31,14.22,14.25,1313900.0,13.9781,13.9879,13.8999,13.9293,1313900.0
2013-08-15 11:00:00,14.25,14.25,14.2,14.21,800900.0,13.9293,13.9293,13.8804,13.8902,800900.0
2013-08-15 11:10:00,14.22,14.26,14.21,14.23,898400.0,13.8999,13.939,13.8902,13.9097,898400.0
2013-08-15 11:20:00,14.23,14.23,14.16,14.18,1538900.0,13.9097,13.9097,13.8413,13.8608,1538900.0
2013-08-15 11:30:00,14.18,14.2,14.14,14.19,1088100.0,13.8608,13.8804,13.8217,13.8706,1088100.0
2013-08-15 11:40:00,14.19,14.23,14.18,14.19,765700.0,13.8706,13.9097,13.8608,13.8706,765700.0
2013-08-15 11:50:00,14.18,14.19,14.14,14.17,974900.0,13.8608,13.8706,13.8217,13.8511,974900.0
2013-08-15 12:00:00,14.17,14.2,14.17,14.2,1125100.0,13.8511,13.8804,13.8511,13.8804,1125100.0
2013-08-15 12:10:00,14.2,14.2,14.16,14.19,296500.0,13.8804,13.8804,13.8413,13.8706,296500.0
2013-08-15 12:20:00,14.19,14.19,14.16,14.16,265100.0,13.8706,13.8706,13.8413,13.8413,265100.0
2013-08-15 12:30:00,14.17,14.18,14.14,14.17,928100.0,13.8511,13.8608,13.8217,13.8511,928100.0
2013-08-15 12:40:00,14.16,14.17,13.98,13.98,1743300.0,13.8413,13.8511,13.6653,13.6653,1743300.0
2013-08-15 12:50:00,13.97,14.07,13.97,14.06,2433200.0,13.6556,13.7533,13.6556,13.7435,2433200.0
2013-08-15 13:00:00,14.06,14.12,14.03,14.03,917800.0,13.7435,13.8022,13.7142,13.7142,917800.0
2013-08-15 13:10:00,14.03,14.05,13.98,14.04,1431000.0,13.7142,13.7338,13.6653,13.724,1431000.0
2013-08-15 13:20:00,14.04,14.05,14.02,14.03,535200.0,13.724,13.7338,13.7044,13.7142,535200.0
2013-08-15 13:30:00,14.03,14.07,14.01,14.03,1147500.0,13.7142,13.7533,13.6947,13.7142,1147500.0
2013-08-15 13:40:00,14.03,14.11,14.03,14.1,580500.0,13.7142,13.7924,13.7142,13.7826,580500.0
2013-08-15 13:50:00,14.1,14.15,14.1,14.14,737800.0,13.7826,13.8315,13.7826,13.8217,737800.0
2013-08-15 14:00:00,14.14,14.17,14.12,14.12,882400.0,13.8217,13.8511,13.8022,13.8022,882400.0
2013-08-15 14:10:00,14.13,14.13,14.0,14.04,1686400.0,13.812,13.812,13.6849,13.724,1686400.0
2013-08-15 14:20:00,14.05,14.09,14.01,14.08,858300.0,13.7338,13.7729,13.6947,13.7631,858300.0
2013-08-15 14:30:00,14.07,14.14,14.07,14.1,972200.0,13.7533,13.8217,13.7533,13.7826,972200.0
2013-08-15 14:40:00,14.09,14.13,14.07,14.11,396900.0,13.7729,13.812,13.7533,13.7924,396900.0
2013-08-15 14:50:00,14.12,14.14,14.1,14.12,557300.0,13.8022,13.8217,13.7826,13.8022,557300.0
2013-08-15 15:00:00,14.12,14.18,14.11,14.17,976700.0,13.8022,13.8608,13.7924,13.8511,976700.0
2013-08-15 15:10:00,14.17,14.18,14.13,14.13,727500.0,13.8511,13.8608,13.812,13.812,727500.0
2013-08-15 15:20:00,14.13,14.16,14.12,14.13,635300.0,13.812,13.8413,13.8022,13.812,635300.0
2013-08-15 15:30:00,14.14,14.17,14.1,14.11,939400.0,13.8217,13.8511,13.7826,13.7924,939400.0
2013-08-15 15:40:00,14.11,14.14,14.1,14.13,1382800.0,13.7924,13.8217,13.7826,13.812,1382800.0
2013-08-15 15:50:00,14.13,14.16,14.1,14.13,2163900.0,13.812,13.8413,13.7826,13.812,2163900.0
2013-08-16 09:30:00,14.16,14.18,14.0,14.06,1936700.0,13.8413,13.8608,13.6849,13.7435,1936700.0
2013-08-16 09:40:00,14.06,14.22,14.06,14.22,971100.0,13.7435,13.8999,13.7435,13.8999,971100.0
2013-08-16 09:50:00,14.22,14.34,14.16,14.3,1931600.0,13.8999,14.0172,13.8413,13.9781,1931600.0
2013-08-16 10:00:00,14.29,14.3,14.18,14.29,1652400.0,13.9684,13.9781,13.8608,13.9684,1652400.0
2013-08-16 10:10:00,14.29,14.3,14.23,14.27,1141000.0,13.9684,13.9781,13.9097,13.9488,1141000.0
2013-08-16 10:20:00,14.27,14.28,14.18,14.27,685900.0,13.9488,13.9586,13.8608,13.9488,685900.0
2013-08-16 10:30:00,14.28,14.35,14.23,14.31,922300.0,13.9586,14.027,13.9097,13.9879,922300.0
2013-08-16 10:40:00,14.32,14.32,14.26,14.3,508600.0,13.9977,13.9977,13.939,13.9781,508600.0
2013-08-16 10:50:00,14.29,14.33,14.28,14.3,465600.0,13.9684,14.0075,13.9586,13.9781,465600.0
2013-08-16 11:00:00,14.3,14.31,14.28,14.28,408400.0,13.9781,13.9879,13.9586,13.9586,408400.0
2013-08-16 11:10:00,14.28,14.34,14.28,14.33,585400.0,13.9586,14.0172,13.9586,14.0075,585400.0
2013-08-16 11:20:00,14.32,14.33,14.22,14.23,419800.0,13.9977,14.0075,13.8999,13.9097,419800.0
2013-08-16 11:30:00,14.23,14.23,14.15,14.2,1323900.0,13.9097,13.9097,13.8315,13.8804,1323900.0
2013-08-16 11:40:00,14.2,14.23,14.16,14.17,806400.0,13.8804,13.9097,13.8413,13.8511,806400.0
2013-08-16 11:50:00,14.16,14.2,14.11,14.2,733800.0,13.8413,13.8804,13.7924,13.8804,733800.0
2013-08-16 12:00:00,14.2,14.2,14.13,14.15,399400.0,13.8804,13.8804,13.812,13.8315,399400.0
2013-08-16 12:10:00,14.14,14.16,14.14,14.15,188600.0,13.8217,13.8413,13.8217,13.8315,188600.0
2013-08-16 12:20:00,14.14,14.15,14.11,14.11,304000.0,13.8217,13.8315,13.7924,13.7924,304000.0
2013-08-16 12:30:00,14.11,14.12,14.09,14.1,306100.0,13.7924,13.8022,13.7729,13.7826,306100.0
2013-08-16 12:40:00,14.1,14.12,14.04,14.12,518400.0,13.7826,13.8022,13.724,13.8022,518400.0
2013-08-16 12:50:00,14.12,14.15,14.12,14.13,345500.0,13.8022,13.8315,13.8022,13.812,345500.0
2013-08-16 13:00:00,14.12,14.13,14.07,14.08,450200.0,13.8022,13.812,13.7533,13.7631,450200.0
2013-08-16 13:10:00,14.07,14.11,14.05,14.11,550000.0,13.7533,13.7924,13.7338,13.7924,550000.0
2013-08-16 13:20:00,14.1,14.11,14.05,14.07,583300.0,13.7826,13.7924,13.7338,13.7533,583300.0
2013-08-16 13:30:00,14.06,14.1,14.04,14.04,344800.0,13.7435,13.7826,13.724,13.724,344800.0
2013-08-16 13:40:00,14.05,14.08,14.04,14.08,404200.0,13.7338,13.7631,13.724,13.7631,404200.0
2013-08-16 13:50:00,14.08,14.09,14.06,14.08,469700.0,13.7631,13.7729,13.7435,13.7631,469700.0
2013-08-16 14:00:00,14.07,14.08,14.01,14.04,1233100.0,13.7533,13.7631,13.6947,13.724,1233100.0
2013-08-16 14:10:00,14.04,14.05,14.01,14.04,349100.0,13.724,13.7338,13.6947,13.724,349100.0
2013-08-16 14:20:00,14.04,14.05,14.02,14.05,370100.0,13.724,13.7338,13.7044,13.7338,370100.0
2013-08-16 14:30:00,14.05,14.06,13.95,13.99,914300.0,13.7338,13.7435,13.636,13.6751,914300.0
2013-08-16 14:40:00,13.99,14.03,13.98,14.02,648700.0,13.6751,13.7142,13.6653,13.7044,648700.0
2013-08-16 14:50:00,14.01,14.07,14.0,14.05,516600.0,13.6947,13.7533,13.6849,13.7338,516600.0
2013-08-16 15:00:00,14.04,14.1,14.03,14.1,750700.0,13.724,13.7826,13.7142,13.7826,750700.0
2013-08-16 15:10:00,14.1,14.11,14.03,14.04,786800.0,13.7826,13.7924,13.7142,13.724,786800.0
2013-08-16 15:20:00,14.03,14.07,14.03,14.05,763700.0,13.7142,13.7533,13.7142,13.7338,763700.0
2013-08-16 15:30:00,14.05,14.09,14.04,14.09,549900.0,13.7338,13.7729,13.724,13.7729,549900.0
2013-08-16 15:40:00,14.09,14.09,14.03,14.04,806300.0,13.7729,13.7729,13.7142,13.724,806300.0
2013-08-16 15:50:00,14.04,14.05,14.0,14.0,1768100.0,13.724,13.7338,13.6849,13.6849,1768100.0
2013-08-19 09:30:00,14.0,14.0,13.85,13.9,1952400.0,13.6849,13.6849,13.5383,13.5871,1952400.0
2013-08-19 09:40:00,13.9,13.93,13.85,13.88,1842200.0,13.5871,13.6165,13.5383,13.5676,1842200.0
2013-08-19 09:50:00,13.88,13.99,13.87,13.99,794100.0,13.5676,13.6751,13.5578,13.6751,794100.0
2013-08-19 10:00:00,13.98,14.03,13.96,14.0,1053800.0,13.6653,13.7142,13.6458,13.6849,1053800.0
2013-08-19 10:10:00,14.0,14.01,13.91,13.94,697500.0,13.6849,13.6947,13.5969,13.6262,697500.0
2013-08-19 10:20:00,13.94,13.95,13.87,13.91,1056700.0,13.6262,13.636,13.5578,13.5969,1056700.0
2013-08-19 10:30:00,13.91,13.99,13.91,13.97,487400.0,13.5969,13.6751,13.5969,13.6556,487400.0
2013-08-19 10:40:00,13.98,13.99,13.89,13.94,894600.0,13.6653,13.6751,13.5774,13.6262,894600.0
2013-08-19 10:50:00,13.94,13.95,13.91,13.93,330700.0,13.6262,13.636,13.5969,13.6165,330700.0
2013-08-19 11:00:00,13.94,13.97,13.9,13.95,538700.0,13.6262,13.6556,13.5871,13.636,538700.0
2013-08-19 11:10:00,13.95,13.97,13.93,13.95,289200.0,13.636,13.6556,13.6165,13.636,289200.0
2013-08-19 11:20:00,13.96,14.02,13.96,14.0,257900.0,13.6458,13.7044,13.6458,13.6849,257900.0
2013-08-19 11:30:00,14.0,14.0,13.95,13.97,567900.0,13.6849,13.6849,13.636,13.6556,567900.0
2013-08-19 11:40:00,13.97,14.0,13.97,13.99,250400.0,13.6556,13.6849,13.6556,13.6751,250400.0
2013-08-19 11:50:00,13.98,14.0,13.97,13.99,163400.0,13.6653,13.6849,13.6556,13.6751,163400.0
2013-08-19 12:00:00,14.0,14.0,13.97,13.97,165900.0,13.6849,13.6849,13.6556,13.6556,165900.0
2013-08-19 12:10:00,13.98,14.0,13.96,13.98,246100.0,13.6653,13.6849,13.6458,13.6653,246100.0
2013-08-19 12:20:00,13.99,13.99,13.93,13.94,208900.0,13.6751,13.6751,13.6165,13.6262,208900.0
2013-08-19 12:30:00,13.93,13.94,13.92,13.94,136100.0,13.6165,13.6262,13.6067,13.6262,136100.0
2013-08-19 12:40:00,13.94,13.96,13.93,13.94,179100.0,13.6262,13.6458,13.6165,13.6262,179100.0
2013-08-19 12:50:00,13.94,13.94,13.9,13.9,241000.0,13.6262,13.6262,13.5871,13.5871,241000.0
2013-08-19 13:00:00,13.91,13.91,13.87,13.88,326200.0,13.5969,13.5969,13.5578,13.5676,326200.0
2013-08-19 13:10:00,13.88,13.91,13.87,13.88,307200.0,13.5676,13.5969,13.5578,13.5676,307200.0
2013-08-19 13:20:00,13.88,13.89,13.86,13.86,170300.0,13.5676,13.5774,13.548,13.548,170300.0
2013-08-19 13:30:00,13.86,13.88,13.82,13.82,850600.0,13.548,13.5676,13.5089,13.5089,850600.0
2013-08-19 13:40:00,13.82,13.87,13.82,13.87,396400.0,13.5089,13.5578,13.5089,13.5578,396400.0
2013-08-19 13:50:00,13.87,13.94,13.86,13.94,445400.0,13.5578,13.6262,13.548,13.6262,445400.0
2013-08-19 14:00:00,13.94,13.96,13.93,13.96,301100.0,13.6262,13.6458,13.6165,13.6458,301100.0
2013-08-19 14:10:00,13.96,13.97,13.94,13.97,230800.0,13.6458,13.6556,13.6262,13.6556,230800.0
2013-08-19 14:20:00,13.97,13.98,13.94,13.98,334300.0,13.6556,13.6653,13.6262,13.6653,334300.0
2013-08-19 14:30:00,13.98,13.98,13.91,13.95,431500.0,13.6653,13.6653,13.5969,13.636,431500.0
2013-08-19 14:40:00,13.96,13.96,13.92,13.94,278600.0,13.6458,13.6458,13.6067,13.6262,278600.0
2013-08-19 14:50:00,13.94,13.94,13.88,13.88,529700.0,13.6262,13.6262,13.5676,13.5676,529700.0
2013-08-19 15:00:00,13.88,13.89,13.82,13.87,690500.0,13.5676,13.5774,13.5089,13.5578,690500.0
2013-08-19 15:10:00,13.86,13.9,13.84,13.85,507600.0,13.548,13.5871,13.5285,13.5383,507600.0
2013-08-19 15:20:00,13.85,13.87,13.82,13.82,344500.0,13.5383,13.5578,13.5089,13.5089,344500.0
2013-08-19 15:30:00,13.82,13.86,13.79,13.8,1137600.0,13.5089,13.548,13.4796,13.4894,1137600.0
2013-08-19 15:40:00,13.8,13.81,13.77,13.78,1139500.0,13.4894,13.4992,13.4601,13.4698,1139500.0
2013-08-19 15:50:00,13.78,13.81,13.77,13.79,1613600.0,13.4698,13.4992,13.4601,13.4796,1613600.0
2013-08-20 09:30:00,13.81,13.85,13.67,13.75,1053800.0,13.4992,13.5383,13.3623,13.4405,1053800.0
2013-08-20 09:40:00,13.75,13.8,13.67,13.68,1090100.0,13.4405,13.4894,13.3623,13.3721,1090100.0
2013-08-20 09:50:00,13.68,13.77,13.65,13.76,1370500.0,13.3721,13.4601,13.3428,13.4503,1370500.0
2013-08-20 10:00:00,13.76,13.77,13.71,13.74,1204400.0,13.4503,13.4601,13.4014,13.4307,1204400.0
2013-08-20 10:10:00,13.73,13.75,13.67,13.68,750700.0,13.421,13.4405,13.3623,13.3721,750700.0
2013-08-20 10:20:00,13.69,13.76,13.69,13.74,948500.0,13.3819,13.4503,13.3819,13.4307,948500.0
2013-08-20 10:30:00,13.75,13.79,13.72,13.76,757900.0,13.4405,13.4796,13.4112,13.4503,757900.0
2013-08-20 10:40:00,13.77,13.81,13.75,13.81,674100.0,13.4601,13.4992,13.4405,13.4992,674100.0
2013-08-20 10:50:00,13.81,13.82,13.77,13.8,864900.0,13.4992,13.5089,13.4601,13.4894,864900.0
2013-08-20 11:00:00,13.79,13.83,13.78,13.81,419300.0,13.4796,13.5187,13.4698,13.4992,419300.0
2013-08-20 11:10:00,13.81,13.82,13.76,13.79,360000.0,13.4992,13.5089,13.4503,13.4796,360000.0
2013-08-20 11:20:00,13.78,13.82,13.78,13.8,529800.0,13.4698,13.5089,13.4698,13.4894,529800.0
2013-08-20 11:30:00,13.8,13.83,13.77,13.79,551700.0,13.4894,13.5187,13.4601,13.4796,551700.0
2013-08-20 11:40:00,13.79,13.8,13.75,13.77,1072800.0,13.4796,13.4894,13.4405,13.4601,1072800.0
2013-08-20 11:50:00,13.77,13.78,13.75,13.76,454400.0,13.4601,13.4698,13.4405,13.4503,454400.0
2013-08-20 12:00:00,13.77,13.79,13.76,13.79,689700.0,13.4601,13.4796,13.4503,13.4796,689700.0
2013-08-20 12:10:00,13.78,13.82,13.77,13.81,401200.0,13.4698,13.5089,13.4601,13.4992,401200.0
2013-08-20 12:20:00,13.82,13.84,13.78,13.79,529700.0,13.5089,13.5285,13.4698,13.4796,529700.0
2013-08-20 12:30:00,13.79,13.8,13.77,13.78,327300.0,13.4796,13.4894,13.4601,13.4698,327300.0
2013-08-20 12:40:00,13.78,13.79,13.77,13.78,134200.0,13.4698,13.4796,13.4601,13.4698,134200.0
2013-08-20 12:50:00,13.77,13.79,13.77,13.78,245000.0,13.4601,13.4796,13.4601,13.4698,245000.0
2013-08-20 13:00:00,13.79,13.83,13.79,13.82,442800.0,13.4796,13.5187,13.4796,13.5089,442800.0
2013-08-20 13:10:00,13.82,13.84,13.8,13.8,280400.0,13.5089,13.5285,13.4894,13.4894,280400.0
2013-08-20 13:20:00,13.8,13.82,13.79,13.81,185700.0,13.4894,13.5089,13.4796,13.4992,185700.0
2013-08-20 13:30:00,13.81,13.83,13.79,13.83,291100.0,13.4992,13.5187,13.4796,13.5187,291100.0
2013-08-20 13:40:00,13.82,13.89,13.82,13.87,322300.0,13.5089,13.5774,13.5089,13.5578,322300.0
2013-08-20 13:50:00,13.87,13.88,13.85,13.87,418000.0,13.5578,13.5676,13.5383,13.5578,418000.0
2013-08-20 14:00:00,13.87,13.88,13.86,13.87,151200.0,13.5578,13.5676,13.548,13.5578,151200.0
2013-08-20 14:10:00,13.87,13.88,13.84,13.86,507500.0,13.5578,13.5676,13.5285,13.548,507500.0
2013-08-20 14:20:00,13.86,13.87,13.82,13.85,279300.0,13.548,13.5578,13.5089,13.5383,279300.0
2013-08-20 14:30:00,13.85,13.86,13.83,13.84,497200.0,13.5383,13.548,13.5187,13.5285,497200.0
2013-08-20 14:40:00,13.85,13.88,13.83,13.88,219200.0,13.5383,13.5676,13.5187,13.5676,219200.0
2013-08-20 14:50:00,13.88,13.89,13.87,13.88,226600.0,13.5676,13.5774,13.5578,13.5676,226600.0
2013-08-20 15:00:00,13.88,13.91,13.87,13.9,265700.0,13.5676,13.5969,13.5578,13.5871,265700.0
2013-08-20 15:10:00,13.9,13.91,13.85,13.9,492200.0,13.5871,13.5969,13.5383,13.5871,492200.0
2013-08-20 15:20:00,13.89,13.9,13.84,13.84,434400.0,13.5774,13.5871,13.5285,13.5285,434400.0
2013-08-20 15:30:00,13.84,13.9,13.84,13.85,568000.0,13.5285,13.5871,13.5285,13.5383,568000.0
2013-08-20 15:40:00,13.85,13.88,13.85,13.85,335700.0,13.5383,13.5676,13.5383,13.5383,335700.0
2013-08-20 15:50:00,13.86,13.86,13.8,13.8,1439000.0,13.548,13.548,13.4894,13.4894,1439000.0
2013-08-21 09:30:00,13.81,13.9,13.78,13.86,928200.0,13.4992,13.5871,13.4698,13.548,928200.0
2013-08-21 09:40:00,13.87,13.88,13.73,13.74,617000.0,13.5578,13.5676,13.421,13.4307,617000.0
2013-08-21 09:50:00,13.74,13.76,13.65,13.68,1032500.0,13.4307,13.4503,13.3428,13.3721,1032500.0
2013-08-21 10:00:00,13.69,13.76,13.66,13.7,978900.0,13.3819,13.4503,13.3525,13.3916,978900.0
2013-08-21 10:10:00,13.71,13.74,13.67,13.7,613200.0,13.4014,13.4307,13.3623,13.3916,613200.0
2013-08-21 10:20:00,13.69,13.72,13.65,13.71,1501100.0,13.3819,13.4112,13.3428,13.4014,1501100.0
2013-08-21 10:30:00,13.71,13.71,13.68,13.7,370300.0,13.4014,13.4014,13.3721,13.3916,370300.0
2013-08-21 10:40:00,13.7,13.75,13.7,13.71,521100.0,13.3916,13.4405,13.3916,13.4014,521100.0
2013-08-21 10:50:00,13.71,13.72,13.67,13.67,699600.0,13.4014,13.4112,13.3623,13.3623,699600.0
2013-08-21 11:00:00,13.68,13.71,13.67,13.68,629700.0,13.3721,13.4014,13.3623,13.3721,629700.0
2013-08-21 11:10:00,13.67,13.7,13.66,13.67,502500.0,13.3623,13.3916,13.3525,13.3623,502500.0
2013-08-21 11:20:00,13.67,13.68,13.65,13.65,746500.0,13.3623,13.3721,13.3428,13.3428,746500.0
2013-08-21 11:30:00,13.66,13.68,13.63,13.64,560500.0,13.3525,13.3721,13.3232,13.333,560500.0
2013-08-21 11:40:00,13.65,13.65,13.59,13.59,1200500.0,13.3428,13.3428,13.2841,13.2841,1200500.0
2013-08-21 11:50:00,13.6,13.62,13.58,13.61,674500.0,13.2939,13.3134,13.2743,13.3037,674500.0
2013-08-21 12:00:00,13.61,13.67,13.6,13.63,499500.0,13.3037,13.3623,13.2939,13.3232,499500.0
2013-08-21 12:10:00,13.63,13.63,13.59,13.62,272000.0,13.3232,13.3232,13.2841,13.3134,272000.0
2013-08-21 12:20:00,13.62,13.62,13.57,13.57,252900.0,13.3134,13.3134,13.2646,13.2646,252900.0
2013-08-21 12:30:00,13.57,13.59,13.56,13.59,359300.0,13.2646,13.2841,13.2548,13.2841,359300.0
2013-08-21 12:40:00,13.58,13.61,13.58,13.58,268600.0,13.2743,13.3037,13.2743,13.2743,268600.0
2013-08-21 12:50:00,13.58,13.63,13.58,13.6,620500.0,13.2743,13.3232,13.2743,13.2939,620500.0
2013-08-21 13:00:00,13.61,13.68,13.6,13.66,545200.0,13.3037,13.3721,13.2939,13.3525,545200.0
2013-08-21 13:10:00,13.67,13.71,13.64,13.7,369500.0,13.3623,13.4014,13.333,13.3916,369500.0
2013-08-21 13:20:00,13.7,13.73,13.68,13.71,404000.0,13.3916,13.421,13.3721,13.4014,404000.0
2013-08-21 13:30:00,13.72,13.76,13.7,13.76,638200.0,13.4112,13.4503,13.3916,13.4503,638200.0
2013-08-21 13:40:00,13.75,13.76,13.72,13.75,1080400.0,13.4405,13.4503,13.4112,13.4405,1080400.0
2013-08-21 13:50:00,13.75,13.76,13.71,13.73,379400.0,13.4405,13.4503,13.4014,13.421,379400.0
2013-08-21 14:00:00,13.73,13.74,13.64,13.71,804900.0,13.421,13.4307,13.333,13.4014,804900.0
2013-08-21 14:10:00,13.71,13.76,13.7,13.75,487100.0,13.4014,13.4503,13.3916,13.4405,487100.0
2013-08-21 14:20:00,13.75,13.77,13.71,13.74,635300.0,13.4405,13.4601,13.4014,13.4307,635300.0
2013-08-21 14:30:00,13.74,13.85,13.74,13.79,939300.0,13.4307,13.5383,13.4307,13.4796,939300.0
2013-08-21 14:40:00,13.8,13.81,13.78,13.8,584400.0,13.4894,13.4992,13.4698,13.4894,584400.0
2013-08-21 14:50:00,13.79,13.81,13.76,13.77,499400.0,13.4796,13.4992,13.4503,13.4601,499400.0
2013-08-21 15:00:00,13.78,13.78,13.74,13.74,547100.0,13.4698,13.4698,13.4307,13.4307,547100.0
2013-08-21 15:10:00,13.75,13.78,13.73,13.74,430800.0,13.4405,13.4698,13.421,13.4307,430800.0
2013-08-21 15:20:00,13.73,13.76,13.72,13.73,354500.0,13.421,13.4503,13.4112,13.421,354500.0
2013-08-21 15:30:00,13.73,13.75,13.69,13.69,848000.0,13.421,13.4405,13.3819,13.3819,848000.0
2013-08-21 15:40:00,13.69,13.71,13.66,13.7,1030900.0,13.3819,13.4014,13.3525,13.3916,1030900.0
2013-08-21 15:50:00,13.7,13.7,13.61,13.62,2254400.0,13.3916,13.3916,13.3037,13.3134,2254400.0
2013-08-22 09:30:00,13.75,13.91,13.74,13.86,1253500.0,13.4405,13.5969,13.4307,13.548,1253500.0
2013-08-22 09:40:00,13.86,13.88,13.8,13.82,574700.0,13.548,13.5676,13.4894,13.5089,574700.0
2013-08-22 09:50:00,13.82,13.86,13.8,13.83,480200.0,13.5089,13.548,13.4894,13.5187,480200.0
2013-08-22 10:00:00,13.83,13.84,13.8,13.84,755700.0,13.5187,13.5285,13.4894,13.5285,755700.0
2013-08-22 10:10:00,13.84,13.87,13.81,13.84,614100.0,13.5285,13.5578,13.4992,13.5285,614100.0
2013-08-22 10:20:00,13.84,13.85,13.81,13.85,322300.0,13.5285,13.5383,13.4992,13.5383,322300.0
2013-08-22 10:30:00,13.85,13.88,13.85,13.87,470400.0,13.5383,13.5676,13.5383,13.5578,470400.0
2013-08-22 10:40:00,13.87,13.9,13.86,13.88,455500.0,13.5578,13.5871,13.548,13.5676,455500.0
2013-08-22 10:50:00,13.88,13.9,13.86,13.88,334600.0,13.5676,13.5871,13.548,13.5676,334600.0
2013-08-22 11:00:00,13.89,13.9,13.87,13.9,423200.0,13.5774,13.5871,13.5578,13.5871,423200.0
2013-08-22 11:10:00,13.9,13.9,13.86,13.88,241000.0,13.5871,13.5871,13.548,13.5676,241000.0
2013-08-22 11:20:00,13.88,13.88,13.82,13.83,237700.0,13.5676,13.5676,13.5089,13.5187,237700.0
2013-08-22 11:30:00,13.82,13.86,13.82,13.84,267100.0,13.5089,13.548,13.5089,13.5285,267100.0
2013-08-22 11:40:00,13.84,13.88,13.82,13.83,433300.0,13.5285,13.5676,13.5089,13.5187,433300.0
2013-08-22 11:50:00,13.83,13.84,13.79,13.81,340400.0,13.5187,13.5285,13.4796,13.4992,340400.0
2013-08-22 12:00:00,13.81,13.82,13.76,13.77,219800.0,13.4992,13.5089,13.4503,13.4601,219800.0
2013-08-22 12:10:00,13.77,13.78,13.77,13.77,186800.0,13.4601,13.4698,13.4601,13.4601,186800.0
2013-08-22 12:20:00,13.77,13.77,13.77,13.77,14300.0,13.4601,13.4601,13.4601,13.4601,14300.0
2013-08-22 12:30:00,13.77,13.77,13.77,13.77,30100.0,13.4601,13.4601,13.4601,13.4601,30100.0
2013-08-22 12:40:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 12:50:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 13:00:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 13:10:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 13:20:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 13:30:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 13:40:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 13:50:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 14:00:00,13.77,13.77,13.77,13.77,200.0,13.4601,13.4601,13.4601,13.4601,200.0
2013-08-22 14:10:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 14:20:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 14:30:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 14:40:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 14:50:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 15:00:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 15:10:00,13.77,13.77,13.77,13.77,0.0,13.4601,13.4601,13.4601,13.4601,0.0
2013-08-22 15:20:00,13.78,14.08,13.76,13.82,252300.0,13.4698,13.7631,13.4503,13.5089,252300.0
2013-08-22 15:30:00,13.81,13.88,13.81,13.87,376500.0,13.4992,13.5676,13.4992,13.5578,376500.0
2013-08-22 15:40:00,13.87,13.9,13.84,13.84,697900.0,13.5578,13.5871,13.5285,13.5285,697900.0
2013-08-22 15:50:00,13.85,13.87,13.77,13.85,891900.0,13.5383,13.5578,13.4601,13.5383,891900.0
2013-08-23 09:30:00,13.9,13.93,13.79,13.87,696100.0,13.5871,13.6165,13.4796,13.5578,696100.0
2013-08-23 09:40:00,13.87,13.88,13.81,13.87,590500.0,13.5578,13.5676,13.4992,13.5578,590500.0
2013-08-23 09:50:00,13.87,13.87,13.74,13.77,825700.0,13.5578,13.5578,13.4307,13.4601,825700.0
2013-08-23 10:00:00,13.76,13.82,13.73,13.8,987100.0,13.4503,13.5089,13.421,13.4894,987100.0
2013-08-23 10:10:00,13.8,13.84,13.78,13.81,401400.0,13.4894,13.5285,13.4698,13.4992,401400.0
2013-08-23 10:20:00,13.8,13.85,13.78,13.78,539900.0,13.4894,13.5383,13.4698,13.4698,539900.0
2013-08-23 10:30:00,13.78,13.86,13.76,13.85,485300.0,13.4698,13.548,13.4503,13.5383,485300.0
2013-08-23 10:40:00,13.86,13.87,13.79,13.79,588600.0,13.548,13.5578,13.4796,13.4796,588600.0
2013-08-23 10:50:00,13.8,13.88,13.79,13.86,629800.0,13.4894,13.5676,13.4796,13.548,629800.0
2013-08-23 11:00:00,13.86,13.91,13.85,13.88,805500.0,13.548,13.5969,13.5383,13.5676,805500.0
2013-08-23 11:10:00,13.87,13.88,13.85,13.88,374600.0,13.5578,13.5676,13.5383,13.5676,374600.0
2013-08-23 11:20:00,13.88,13.88,13.85,13.87,320300.0,13.5676,13.5676,13.5383,13.5578,320300.0
2013-08-23 11:30:00,13.87,13.89,13.85,13.87,280000.0,13.5578,13.5774,13.5383,13.5578,280000.0
2013-08-23 11:40:00,13.87,13.89,13.86,13.88,294600.0,13.5578,13.5774,13.548,13.5676,294600.0
2013-08-23 11:50:00,13.88,13.89,13.86,13.87,242300.0,13.5676,13.5774,13.548,13.5578,242300.0
2013-08-23 12:00:00,13.88,13.9,13.88,13.88,193000.0,13.5676,13.5871,13.5676,13.5676,193000.0
2013-08-23 12:10:00,13.88,13.9,13.86,13.88,192500.0,13.5676,13.5871,13.548,13.5676,192500.0
2013-08-23 12:20:00,13.88,13.89,13.85,13.87,724800.0,13.5676,13.5774,13.5383,13.5578,724800.0
2013-08-23 12:30:00,13.87,13.9,13.87,13.89,306700.0,13.5578,13.5871,13.5578,13.5774,306700.0
2013-08-23 12:40:00,13.89,13.89,13.88,13.89,318000.0,13.5774,13.5774,13.5676,13.5774,318000.0
2013-08-23 12:50:00,13.89,13.91,13.88,13.89,224400.0,13.5774,13.5969,13.5676,13.5774,224400.0
2013-08-23 13:00:00,13.9,13.91,13.89,13.9,361500.0,13.5871,13.5969,13.5774,13.5871,361500.0
2013-08-23 13:10:00,13.9,13.92,13.89,13.9,701600.0,13.5871,13.6067,13.5774,13.5871,701600.0
2013-08-23 13:20:00,13.89,13.91,13.88,13.89,107900.0,13.5774,13.5969,13.5676,13.5774,107900.0
2013-08-23 13:30:00,13.89,13.92,13.88,13.9,288600.0,13.5774,13.6067,13.5676,13.5871,288600.0
2013-08-23 13:40:00,13.89,13.9,13.89,13.9,132300.0,13.5774,13.5871,13.5774,13.5871,132300.0
2013-08-23 13:50:00,13.9,13.91,13.89,13.89,334300.0,13.5871,13.5969,13.5774,13.5774,334300.0
2013-08-23 14:00:00,13.9,13.91,13.89,13.91,151100.0,13.5871,13.5969,13.5774,13.5969,151100.0
2013-08-23 14:10:00,13.91,13.92,13.89,13.9,186200.0,13.5969,13.6067,13.5774,13.5871,186200.0
2013-08-23 14:20:00,13.9,13.9,13.89,13.9,40300.0,13.5871,13.5871,13.5774,13.5871,40300.0
2013-08-23 14:30:00,13.9,13.9,13.89,13.9,85600.0,13.5871,13.5871,13.5774,13.5871,85600.0
2013-08-23 14:40:00,13.9,13.9,13.85,13.87,248500.0,13.5871,13.5871,13.5383,13.5578,248500.0
2013-08-23 14:50:00,13.87,13.87,13.86,13.87,100500.0,13.5578,13.5578,13.548,13.5578,100500.0
2013-08-23 15:00:00,13.87,13.88,13.86,13.88,92000.0,13.5578,13.5676,13.548,13.5676,92000.0
2013-08-23 15:10:00,13.87,13.89,13.87,13.88,257400.0,13.5578,13.5774,13.5578,13.5676,257400.0
2013-08-23 15:20:00,13.87,13.89,13.87,13.87,158500.0,13.5578,13.5774,13.5578,13.5578,158500.0
2013-08-23 15:30:00,13.88,13.89,13.87,13.88,231100.0,13.5676,13.5774,13.5578,13.5676,231100.0
2013-08-23 15:40:00,13.88,13.89,13.87,13.89,362100.0,13.5676,13.5774,13.5578,13.5774,362100.0
2013-08-23 15:50:00,13.88,13.89,13.86,13.87,803400.0,13.5676,13.5774,13.548,13.5578,803400.0
2013-08-26 09:30:00,13.9,13.9,13.79,13.84,675000.0,13.5871,13.5871,13.4796,13.5285,675000.0
2013-08-26 09:40:00,13.84,13.85,13.77,13.8,1101900.0,13.5285,13.5383,13.4601,13.4894,1101900.0
2013-08-26 09:50:00,13.8,13.82,13.72,13.77,934400.0,13.4894,13.5089,13.4112,13.4601,934400.0
2013-08-26 10:00:00,13.78,13.85,13.77,13.82,829300.0,13.4698,13.5383,13.4601,13.5089,829300.0
2013-08-26 10:10:00,13.83,13.86,13.79,13.8,697700.0,13.5187,13.548,13.4796,13.4894,697700.0
2013-08-26 10:20:00,13.81,13.82,13.78,13.79,523600.0,13.4992,13.5089,13.4698,13.4796,523600.0
2013-08-26 10:30:00,13.8,13.81,13.77,13.8,294200.0,13.4894,13.4992,13.4601,13.4894,294200.0
2013-08-26 10:40:00,13.8,13.81,13.76,13.78,284900.0,13.4894,13.4992,13.4503,13.4698,284900.0
2013-08-26 10:50:00,13.78,13.8,13.76,13.79,463600.0,13.4698,13.4894,13.4503,13.4796,463600.0
2013-08-26 11:00:00,13.79,13.85,13.79,13.85,446000.0,13.4796,13.5383,13.4796,13.5383,446000.0
2013-08-26 11:10:00,13.85,13.92,13.84,13.89,712900.0,13.5383,13.6067,13.5285,13.5774,712900.0
2013-08-26 11:20:00,13.9,13.9,13.87,13.87,262300.0,13.5871,13.5871,13.5578,13.5578,262300.0
2013-08-26 11:30:00,13.87,13.9,13.83,13.84,507100.0,13.5578,13.5871,13.5187,13.5285,507100.0
2013-08-26 11:40:00,13.84,13.84,13.79,13.81,390300.0,13.5285,13.5285,13.4796,13.4992,390300.0
2013-08-26 11:50:00,13.81,13.82,13.77,13.78,319500.0,13.4992,13.5089,13.4601,13.4698,319500.0
2013-08-26 12:00:00,13.78,13.8,13.77,13.79,244200.0,13.4698,13.4894,13.4601,13.4796,244200.0
2013-08-26 12:10:00,13.79,13.81,13.78,13.8,338300.0,13.4796,13.4992,13.4698,13.4894,338300.0
2013-08-26 12:20:00,13.8,13.83,13.8,13.8,221900.0,13.4894,13.5187,13.4894,13.4894,221900.0
2013-08-26 12:30:00,13.81,13.84,13.8,13.83,200000.0,13.4992,13.5285,13.4894,13.5187,200000.0
2013-08-26 12:40:00,13.82,13.84,13.82,13.82,191200.0,13.5089,13.5285,13.5089,13.5089,191200.0
2013-08-26 12:50:00,13.83,13.85,13.82,13.82,311600.0,13.5187,13.5383,13.5089,13.5089,311600.0
2013-08-26 13:00:00,13.83,13.86,13.82,13.85,171800.0,13.5187,13.548,13.5089,13.5383,171800.0
2013-08-26 13:10:00,13.85,13.87,13.85,13.87,151600.0,13.5383,13.5578,13.5383,13.5578,151600.0
2013-08-26 13:20:00,13.86,13.89,13.86,13.87,130600.0,13.548,13.5774,13.548,13.5578,130600.0
2013-08-26 13:30:00,13.88,13.88,13.84,13.86,247600.0,13.5676,13.5676,13.5285,13.548,247600.0
2013-08-26 13:40:00,13.86,13.87,13.84,13.85,147900.0,13.548,13.5578,13.5285,13.5383,147900.0
2013-08-26 13:50:00,13.85,13.87,13.85,13.87,142300.0,13.5383,13.5578,13.5383,13.5578,142300.0
2013-08-26 14:00:00,13.87,13.89,13.85,13.87,148900.0,13.5578,13.5774,13.5383,13.5578,148900.0
2013-08-26 14:10:00,13.87,13.88,13.86,13.88,127900.0,13.5578,13.5676,13.548,13.5676,127900.0
2013-08-26 14:20:00,13.88,13.89,13.87,13.88,186500.0,13.5676,13.5774,13.5578,13.5676,186500.0
2013-08-26 14:30:00,13.87,13.88,13.86,13.87,166700.0,13.5578,13.5676,13.548,13.5578,166700.0
2013-08-26 14:40:00,13.87,13.87,13.85,13.87,144800.0,13.5578,13.5578,13.5383,13.5578,144800.0
2013-08-26 14:50:00,13.87,13.88,13.86,13.88,206300.0,13.5578,13.5676,13.548,13.5676,206300.0
2013-08-26 15:00:00,13.88,13.9,13.87,13.88,346200.0,13.5676,13.5871,13.5578,13.5676,346200.0
2013-08-26 15:10:00,13.89,13.89,13.81,13.82,518900.0,13.5774,13.5774,13.4992,13.5089,518900.0
2013-08-26 15:20:00,13.82,13.83,13.76,13.78,661700.0,13.5089,13.5187,13.4503,13.4698,661700.0
2013-08-26 15:30:00,13.77,13.81,13.77,13.79,531200.0,13.4601,13.4992,13.4601,13.4796,531200.0
2013-08-26 15:40:00,13.79,13.8,13.76,13.78,450600.0,13.4796,13.4894,13.4503,13.4698,450600.0
2013-08-26 15:50:00,13.77,13.8,13.77,13.78,691000.0,13.4601,13.4894,13.4601,13.4698,691000.0
2013-08-27 09:30:00,13.57,13.59,13.36,13.46,1838700.0,13.2646,13.2841,13.0593,13.157,1838700.0
2013-08-27 09:40:00,13.46,13.54,13.46,13.48,1047300.0,13.157,13.2352,13.157,13.1766,1047300.0
2013-08-27 09:50:00,13.48,13.48,13.35,13.35,1981300.0,13.1766,13.1766,13.0495,13.0495,1981300.0
2013-08-27 10:00:00,13.35,13.38,13.25,13.29,2938500.0,13.0495,13.0789,12.9518,12.9909,2938500.0
2013-08-27 10:10:00,13.3,13.34,13.25,13.3,1472500.0,13.0007,13.0398,12.9518,13.0007,1472500.0
2013-08-27 10:20:00,13.3,13.31,13.25,13.26,1044300.0,13.0007,13.0104,12.9518,12.9616,1044300.0
2013-08-27 10:30:00,13.25,13.3,13.25,13.28,1148700.0,12.9518,13.0007,12.9518,12.9811,1148700.0
2013-08-27 10:40:00,13.28,13.33,13.26,13.27,1066300.0,12.9811,13.03,12.9616,12.9713,1066300.0
2013-08-27 10:50:00,13.26,13.33,13.24,13.32,1156600.0,12.9616,13.03,12.942,13.0202,1156600.0
2013-08-27 11:00:00,13.31,13.33,13.26,13.28,579100.0,13.0104,13.03,12.9616,12.9811,579100.0
2013-08-27 11:10:00,13.28,13.3,13.27,13.28,432900.0,12.9811,13.0007,12.9713,12.9811,432900.0
2013-08-27 11:20:00,13.29,13.36,13.28,13.33,754800.0,12.9909,13.0593,12.9811,13.03,754800.0
2013-08-27 11:30:00,13.34,13.37,13.33,13.34,693000.0,13.0398,13.0691,13.03,13.0398,693000.0
2013-08-27 11:40:00,13.35,13.35,13.21,13.22,1170400.0,13.0495,13.0495,12.9127,12.9225,1170400.0
2013-08-27 11:50:00,13.23,13.3,13.22,13.28,757200.0,12.9322,13.0007,12.9225,12.9811,757200.0
2013-08-27 12:00:00,13.28,13.29,13.23,13.26,846400.0,12.9811,12.9909,12.9322,12.9616,846400.0
2013-08-27 12:10:00,13.25,13.26,13.22,13.23,363300.0,12.9518,12.9616,12.9225,12.9322,363300.0
2013-08-27 12:20:00,13.23,13.25,13.21,13.23,406200.0,12.9322,12.9518,12.9127,12.9322,406200.0
2013-08-27 12:30:00,13.22,13.26,13.21,13.25,571400.0,12.9225,12.9616,12.9127,12.9518,571400.0
2013-08-27 12:40:00,13.25,13.25,13.2,13.22,660900.0,12.9518,12.9518,12.9029,12.9225,660900.0
2013-08-27 12:50:00,13.22,13.23,13.2,13.2,333500.0,12.9225,12.9322,12.9029,12.9029,333500.0
2013-08-27 13:00:00,13.2,13.21,13.17,13.21,279300.0,12.9029,12.9127,12.8736,12.9127,279300.0
2013-08-27 13:10:00,13.21,13.22,13.18,13.22,568200.0,12.9127,12.9225,12.8834,12.9225,568200.0
2013-08-27 13:20:00,13.22,13.22,13.15,13.16,446800.0,12.9225,12.9225,12.854,12.8638,446800.0
2013-08-27 13:30:00,13.16,13.2,13.15,13.18,499900.0,12.8638,12.9029,12.854,12.8834,499900.0
2013-08-27 13:40:00,13.18,13.2,13.14,13.19,888000.0,12.8834,12.9029,12.8443,12.8931,888000.0
2013-08-27 13:50:00,13.18,13.2,13.11,13.11,572700.0,12.8834,12.9029,12.8149,12.8149,572700.0
2013-08-27 14:00:00,13.12,13.15,13.1,13.12,732300.0,12.8247,12.854,12.8052,12.8247,732300.0
2013-08-27 14:10:00,13.13,13.15,13.11,13.15,502300.0,12.8345,12.854,12.8149,12.854,502300.0
2013-08-27 14:20:00,13.15,13.16,13.05,13.09,1317300.0,12.854,12.8638,12.7563,12.7954,1317300.0
2013-08-27 14:30:00,13.1,13.12,13.07,13.11,533000.0,12.8052,12.8247,12.7758,12.8149,533000.0
2013-08-27 14:40:00,13.11,13.19,13.1,13.14,704100.0,12.8149,12.8931,12.8052,12.8443,704100.0
2013-08-27 14:50:00,13.13,13.18,13.13,13.16,810000.0,12.8345,12.8834,12.8345,12.8638,810000.0
2013-08-27 15:00:00,13.16,13.19,13.15,13.17,544900.0,12.8638,12.8931,12.854,12.8736,544900.0
2013-08-27 15:10:00,13.16,13.16,13.13,13.13,406000.0,12.8638,12.8638,12.8345,12.8345,406000.0
2013-08-27 15:20:00,13.14,13.14,13.1,13.12,1354000.0,12.8443,12.8443,12.8052,12.8247,1354000.0
2013-08-27 15:30:00,13.12,13.13,13.09,13.12,1229700.0,12.8247,12.8345,12.7954,12.8247,1229700.0
2013-08-27 15:40:00,13.12,13.16,13.1,13.13,1328300.0,12.8247,12.8638,12.8052,12.8345,1328300.0
2013-08-27 15:50:00,13.13,13.18,13.12,13.16,2584100.0,12.8345,12.8834,12.8247,12.8638,2584100.0
2013-08-28 09:30:00,13.18,13.19,13.11,13.18,1579000.0,12.8834,12.8931,12.8149,12.8834,1579000.0
2013-08-28 09:40:00,13.18,13.23,13.13,13.15,3155600.0,12.8834,12.9322,12.8345,12.854,3155600.0
2013-08-28 09:50:00,13.14,13.15,13.08,13.14,2116000.0,12.8443,12.854,12.7856,12.8443,2116000.0
2013-08-28 10:00:00,13.13,13.15,13.1,13.11,1769200.0,12.8345,12.854,12.8052,12.8149,1769200.0
2013-08-28 10:10:00,13.11,13.14,13.06,13.1,2666300.0,12.8149,12.8443,12.7661,12.8052,2666300.0
2013-08-28 10:20:00,13.09,13.15,13.09,13.13,1414000.0,12.7954,12.854,12.7954,12.8345,1414000.0
2013-08-28 10:30:00,13.13,13.13,13.09,13.12,1244400.0,12.8345,12.8345,12.7954,12.8247,1244400.0
2013-08-28 10:40:00,13.12,13.15,13.1,13.13,1214400.0,12.8247,12.854,12.8052,12.8345,1214400.0
2013-08-28 10:50:00,13.14,13.25,13.13,13.24,1320800.0,12.8443,12.9518,12.8345,12.942,1320800.0
2013-08-28 11:00:00,13.25,13.33,13.2,13.24,2384600.0,12.9518,13.03,12.9029,12.942,2384600.0
2013-08-28 11:10:00,13.25,13.3,13.24,13.27,705100.0,12.9518,13.0007,12.942,12.9713,705100.0
2013-08-28 11:20:00,13.27,13.29,13.26,13.26,590100.0,12.9713,12.9909,12.9616,12.9616,590100.0
2013-08-28 11:30:00,13.26,13.27,13.21,13.24,443200.0,12.9616,12.9713,12.9127,12.942,443200.0
2013-08-28 11:40:00,13.25,13.25,13.19,13.21,559600.0,12.9518,12.9518,12.8931,12.9127,559600.0
2013-08-28 11:50:00,13.2,13.24,13.19,13.21,858500.0,12.9029,12.942,12.8931,12.9127,858500.0
2013-08-28 12:00:00,13.21,13.26,13.21,13.23,311800.0,12.9127,12.9616,12.9127,12.9322,311800.0
2013-08-28 12:10:00,13.23,13.26,13.22,13.25,462700.0,12.9322,12.9616,12.9225,12.9518,462700.0
2013-08-28 12:20:00,13.25,13.25,13.19,13.23,622300.0,12.9518,12.9518,12.8931,12.9322,622300.0
2013-08-28 12:30:00,13.23,13.26,13.22,13.23,468400.0,12.9322,12.9616,12.9225,12.9322,468400.0
2013-08-28 12:40:00,13.23,13.25,13.21,13.24,497700.0,12.9322,12.9518,12.9127,12.942,497700.0
2013-08-28 12:50:00,13.25,13.35,13.24,13.34,1644800.0,12.9518,13.0495,12.942,13.0398,1644800.0
2013-08-28 13:00:00,13.34,13.35,13.3,13.31,490800.0,13.0398,13.0495,13.0007,13.0104,490800.0
2013-08-28 13:10:00,13.31,13.32,13.27,13.29,299600.0,13.0104,13.0202,12.9713,12.9909,299600.0
2013-08-28 13:20:00,13.29,13.3,13.27,13.29,268400.0,12.9909,13.0007,12.9713,12.9909,268400.0
2013-08-28 13:30:00,13.29,13.31,13.28,13.31,185600.0,12.9909,13.0104,12.9811,13.0104,185600.0
2013-08-28 13:40:00,13.3,13.32,13.29,13.3,749600.0,13.0007,13.0202,12.9909,13.0007,749600.0
2013-08-28 13:50:00,13.31,13.31,13.28,13.3,443300.0,13.0104,13.0104,12.9811,13.0007,443300.0
2013-08-28 14:00:00,13.3,13.3,13.26,13.27,177400.0,13.0007,13.0007,12.9616,12.9713,177400.0
2013-08-28 14:10:00,13.26,13.29,13.24,13.29,498900.0,12.9616,12.9909,12.942,12.9909,498900.0
2013-08-28 14:20:00,13.29,13.3,13.26,13.26,216000.0,12.9909,13.0007,12.9616,12.9616,216000.0
2013-08-28 14:30:00,13.27,13.3,13.26,13.27,312700.0,12.9713,13.0007,12.9616,12.9713,312700.0
2013-08-28 14:40:00,13.27,13.27,13.25,13.27,253100.0,12.9713,12.9713,12.9518,12.9713,253100.0
2013-08-28 14:50:00,13.27,13.28,13.25,13.27,369700.0,12.9713,12.9811,12.9518,12.9713,369700.0
2013-08-28 15:00:00,13.26,13.3,13.25,13.3,390500.0,12.9616,13.0007,12.9518,13.0007,390500.0
2013-08-28 15:10:00,13.3,13.34,13.29,13.31,383900.0,13.0007,13.0398,12.9909,13.0104,383900.0
2013-08-28 15:20:00,13.31,13.34,13.29,13.29,500800.0,13.0104,13.0398,12.9909,12.9909,500800.0
2013-08-28 15:30:00,13.3,13.31,13.28,13.29,449300.0,13.0007,13.0104,12.9811,12.9909,449300.0
2013-08-28 15:40:00,13.29,13.3,13.22,13.24,708000.0,12.9909,13.0007,12.9225,12.942,708000.0
2013-08-28 15:50:00,13.24,13.26,13.21,13.24,966100.0,12.942,12.9616,12.9127,12.942,966100.0
2013-08-29 09:30:00,13.23,13.42,13.23,13.4,801400.0,12.9322,13.118,12.9322,13.0984,801400.0
2013-08-29 09:40:00,13.41,13.49,13.36,13.45,1121500.0,13.1082,13.1864,13.0593,13.1473,1121500.0
2013-08-29 09:50:00,13.45,13.48,13.43,13.47,996500.0,13.1473,13.1766,13.1277,13.1668,996500.0
2013-08-29 10:00:00,13.47,13.52,13.44,13.52,1310300.0,13.1668,13.2157,13.1375,13.2157,1310300.0
2013-08-29 10:10:00,13.52,13.56,13.51,13.53,862800.0,13.2157,13.2548,13.2059,13.2255,862800.0
2013-08-29 10:20:00,13.54,13.55,13.52,13.53,390100.0,13.2352,13.245,13.2157,13.2255,390100.0
2013-08-29 10:30:00,13.52,13.62,13.52,13.61,1122300.0,13.2157,13.3134,13.2157,13.3037,1122300.0
2013-08-29 10:40:00,13.61,13.71,13.6,13.67,1013400.0,13.3037,13.4014,13.2939,13.3623,1013400.0
2013-08-29 10:50:00,13.68,13.68,13.63,13.64,471800.0,13.3721,13.3721,13.3232,13.333,471800.0
2013-08-29 11:00:00,13.64,13.74,13.64,13.7,1043900.0,13.333,13.4307,13.333,13.3916,1043900.0
2013-08-29 11:10:00,13.7,13.74,13.68,13.74,1002000.0,13.3916,13.4307,13.3721,13.4307,1002000.0
2013-08-29 11:20:00,13.74,13.74,13.63,13.63,728000.0,13.4307,13.4307,13.3232,13.3232,728000.0
2013-08-29 11:30:00,13.63,13.66,13.59,13.59,411700.0,13.3232,13.3525,13.2841,13.2841,411700.0
2013-08-29 11:40:00,13.6,13.62,13.59,13.6,583600.0,13.2939,13.3134,13.2841,13.2939,583600.0
2013-08-29 11:50:00,13.6,13.62,13.59,13.6,365800.0,13.2939,13.3134,13.2841,13.2939,365800.0
2013-08-29 12:00:00,13.6,13.61,13.59,13.6,244800.0,13.2939,13.3037,13.2841,13.2939,244800.0
2013-08-29 12:10:00,13.59,13.61,13.57,13.57,519100.0,13.2841,13.3037,13.2646,13.2646,519100.0
2013-08-29 12:20:00,13.58,13.65,13.57,13.64,294200.0,13.2743,13.3428,13.2646,13.333,294200.0
2013-08-29 12:30:00,13.64,13.64,13.6,13.62,550600.0,13.333,13.333,13.2939,13.3134,550600.0
2013-08-29 12:40:00,13.63,13.65,13.61,13.63,272200.0,13.3232,13.3428,13.3037,13.3232,272200.0
2013-08-29 12:50:00,13.63,13.65,13.62,13.63,204800.0,13.3232,13.3428,13.3134,13.3232,204800.0
2013-08-29 13:00:00,13.62,13.64,13.6,13.64,701600.0,13.3134,13.333,13.2939,13.333,701600.0
2013-08-29 13:10:00,13.64,13.65,13.63,13.65,209100.0,13.333,13.3428,13.3232,13.3428,209100.0
2013-08-29 13:20:00,13.65,13.65,13.57,13.61,542300.0,13.3428,13.3428,13.2646,13.3037,542300.0
2013-08-29 13:30:00,13.6,13.6,13.55,13.58,385400.0,13.2939,13.2939,13.245,13.2743,385400.0
2013-08-29 13:40:00,13.59,13.61,13.58,13.59,357800.0,13.2841,13.3037,13.2743,13.2841,357800.0
2013-08-29 13:50:00,13.6,13.62,13.58,13.62,149400.0,13.2939,13.3134,13.2743,13.3134,149400.0
2013-08-29 14:00:00,13.62,13.64,13.61,13.62,250300.0,13.3134,13.333,13.3037,13.3134,250300.0
2013-08-29 14:10:00,13.62,13.62,13.59,13.6,201800.0,13.3134,13.3134,13.2841,13.2939,201800.0
2013-08-29 14:20:00,13.59,13.62,13.59,13.61,409500.0,13.2841,13.3134,13.2841,13.3037,409500.0
2013-08-29 14:30:00,13.61,13.64,13.6,13.63,244600.0,13.3037,13.333,13.2939,13.3232,244600.0
2013-08-29 14:40:00,13.63,13.64,13.61,13.63,259800.0,13.3232,13.333,13.3037,13.3232,259800.0
2013-08-29 14:50:00,13.64,13.65,13.62,13.63,193600.0,13.333,13.3428,13.3134,13.3232,193600.0
2013-08-29 15:00:00,13.63,13.63,13.58,13.6,425400.0,13.3232,13.3232,13.2743,13.2939,425400.0
2013-08-29 15:10:00,13.6,13.63,13.6,13.6,361500.0,13.2939,13.3232,13.2939,13.2939,361500.0
2013-08-29 15:20:00,13.59,13.61,13.55,13.57,386100.0,13.2841,13.3037,13.245,13.2646,386100.0
2013-08-29 15:30:00,13.57,13.58,13.54,13.57,498900.0,13.2646,13.2743,13.2352,13.2646,498900.0
2013-08-29 15:40:00,13.57,13.6,13.56,13.6,513600.0,13.2646,13.2939,13.2548,13.2939,513600.0
2013-08-29 15:50:00,13.6,13.64,13.57,13.57,1171900.0,13.2939,13.333,13.2646,13.2646,1171900.0
2013-08-30 09:30:00,13.59,13.68,13.52,13.53,785900.0,13.2841,13.3721,13.2157,13.2255,785900.0
2013-08-30 09:40:00,13.53,13.58,13.5,13.52,736800.0,13.2255,13.2743,13.1961,13.2157,736800.0
2013-08-30 09:50:00,13.53,13.57,13.44,13.47,1621900.0,13.2255,13.2646,13.1375,13.1668,1621900.0
2013-08-30 10:00:00,13.47,13.48,13.4,13.42,1060500.0,13.1668,13.1766,13.0984,13.118,1060500.0
2013-08-30 10:10:00,13.41,13.44,13.38,13.43,1274900.0,13.1082,13.1375,13.0789,13.1277,1274900.0
2013-08-30 10:20:00,13.43,13.51,13.41,13.48,1224900.0,13.1277,13.2059,13.1082,13.1766,1224900.0
2013-08-30 10:30:00,13.47,13.48,13.4,13.4,382400.0,13.1668,13.1766,13.0984,13.0984,382400.0
2013-08-30 10:40:00,13.4,13.4,13.3,13.33,718500.0,13.0984,13.0984,13.0007,13.03,718500.0
2013-08-30 10:50:00,13.33,13.42,13.32,13.42,1159700.0,13.03,13.118,13.0202,13.118,1159700.0
2013-08-30 11:00:00,13.42,13.48,13.4,13.45,353900.0,13.118,13.1766,13.0984,13.1473,353900.0
2013-08-30 11:10:00,13.45,13.48,13.44,13.44,194600.0,13.1473,13.1766,13.1375,13.1375,194600.0
2013-08-30 11:20:00,13.45,13.45,13.4,13.42,156700.0,13.1473,13.1473,13.0984,13.118,156700.0
2013-08-30 11:30:00,13.41,13.43,13.39,13.42,513100.0,13.1082,13.1277,13.0886,13.118,513100.0
2013-08-30 11:40:00,13.42,13.47,13.41,13.46,272200.0,13.118,13.1668,13.1082,13.157,272200.0
2013-08-30 11:50:00,13.45,13.46,13.43,13.45,169000.0,13.1473,13.157,13.1277,13.1473,169000.0
2013-08-30 12:00:00,13.46,13.47,13.43,13.47,307500.0,13.157,13.1668,13.1277,13.1668,307500.0
2013-08-30 12:10:00,13.47,13.5,13.47,13.49,296400.0,13.1668,13.1961,13.1668,13.1864,296400.0
2013-08-30 12:20:00,13.49,13.49,13.43,13.45,341400.0,13.1864,13.1864,13.1277,13.1473,341400.0
2013-08-30 12:30:00,13.45,13.45,13.42,13.42,168000.0,13.1473,13.1473,13.118,13.118,168000.0
2013-08-30 12:40:00,13.43,13.46,13.42,13.45,109400.0,13.1277,13.157,13.118,13.1473,109400.0
2013-08-30 12:50:00,13.45,13.48,13.45,13.48,241000.0,13.1473,13.1766,13.1473,13.1766,241000.0
2013-08-30 13:00:00,13.48,13.48,13.41,13.41,395000.0,13.1766,13.1766,13.1082,13.1082,395000.0
2013-08-30 13:10:00,13.42,13.5,13.41,13.48,402900.0,13.118,13.1961,13.1082,13.1766,402900.0
2013-08-30 13:20:00,13.48,13.49,13.44,13.48,234100.0,13.1766,13.1864,13.1375,13.1766,234100.0
2013-08-30 13:30:00,13.48,13.5,13.47,13.5,141000.0,13.1766,13.1961,13.1668,13.1961,141000.0
2013-08-30 13:40:00,13.49,13.54,13.48,13.53,468000.0,13.1864,13.2352,13.1766,13.2255,468000.0
2013-08-30 13:50:00,13.52,13.53,13.47,13.47,214500.0,13.2157,13.2255,13.1668,13.1668,214500.0
2013-08-30 14:00:00,13.47,13.49,13.46,13.48,217100.0,13.1668,13.1864,13.157,13.1766,217100.0
2013-08-30 14:10:00,13.49,13.5,13.47,13.49,136100.0,13.1864,13.1961,13.1668,13.1864,136100.0
2013-08-30 14:20:00,13.49,13.51,13.48,13.49,345700.0,13.1864,13.2059,13.1766,13.1864,345700.0
2013-08-30 14:30:00,13.49,13.54,13.49,13.51,483000.0,13.1864,13.2352,13.1864,13.2059,483000.0
2013-08-30 14:40:00,13.52,13.52,13.5,13.5,191100.0,13.2157,13.2157,13.1961,13.1961,191100.0
2013-08-30 14:50:00,13.51,13.55,13.51,13.54,152400.0,13.2059,13.245,13.2059,13.2352,152400.0
2013-08-30 15:00:00,13.55,13.56,13.53,13.55,509000.0,13.245,13.2548,13.2255,13.245,509000.0
2013-08-30 15:10:00,13.55,13.58,13.54,13.58,415400.0,13.245,13.2743,13.2352,13.2743,415400.0
2013-08-30 15:20:00,13.58,13.58,13.54,13.58,650200.0,13.2743,13.2743,13.2352,13.2743,650200.0
2013-08-30 15:30:00,13.58,13.58,13.56,13.57,605000.0,13.2743,13.2743,13.2548,13.2646,605000.0
2013-08-30 15:40:00,13.57,13.58,13.53,13.55,846800.0,13.2646,13.2743,13.2255,13.245,846800.0
2013-08-30 15:50:00,13.54,13.57,13.5,13.57,1691100.0,13.2352,13.2646,13.1961,13.2646,1691100.0
2013-09-03 09:30:00,13.77,13.95,13.7,13.92,1657700.0,13.4601,13.636,13.3916,13.6067,1657700.0
2013-09-03 09:40:00,13.93,13.96,13.83,13.91,1640400.0,13.6165,13.6458,13.5187,13.5969,1640400.0
2013-09-03 09:50:00,13.91,13.95,13.86,13.88,1341000.0,13.5969,13.636,13.548,13.5676,1341000.0
2013-09-03 10:00:00,13.88,14.0,13.86,13.99,1808300.0,13.5676,13.6849,13.548,13.6751,1808300.0
2013-09-03 10:10:00,14.0,14.0,13.91,13.91,1502500.0,13.6849,13.6849,13.5969,13.5969,1502500.0
2013-09-03 10:20:00,13.91,13.99,13.88,13.99,1004600.0,13.5969,13.6751,13.5676,13.6751,1004600.0
2013-09-03 10:30:00,13.99,14.03,13.96,13.99,2400400.0,13.6751,13.7142,13.6458,13.6751,2400400.0
2013-09-03 10:40:00,14.0,14.03,13.98,14.01,1798600.0,13.6849,13.7142,13.6653,13.6947,1798600.0
2013-09-03 10:50:00,14.01,14.12,14.0,14.11,1164000.0,13.6947,13.8022,13.6849,13.7924,1164000.0
2013-09-03 11:00:00,14.11,14.14,14.09,14.14,984000.0,13.7924,13.8217,13.7729,13.8217,984000.0
2013-09-03 11:10:00,14.14,14.15,14.1,14.12,1733200.0,13.8217,13.8315,13.7826,13.8022,1733200.0
2013-09-03 11:20:00,14.12,14.12,14.02,14.03,1013300.0,13.8022,13.8022,13.7044,13.7142,1013300.0
2013-09-03 11:30:00,14.02,14.03,13.97,14.03,1391000.0,13.7044,13.7142,13.6556,13.7142,1391000.0
2013-09-03 11:40:00,14.02,14.04,13.96,13.97,722400.0,13.7044,13.724,13.6458,13.6556,722400.0
2013-09-03 11:50:00,13.97,13.97,13.93,13.96,604100.0,13.6556,13.6556,13.6165,13.6458,604100.0
2013-09-03 12:00:00,13.96,14.0,13.95,14.0,720600.0,13.6458,13.6849,13.636,13.6849,720600.0
2013-09-03 12:10:00,13.99,14.0,13.96,13.96,373800.0,13.6751,13.6849,13.6458,13.6458,373800.0
2013-09-03 12:20:00,13.96,13.99,13.95,13.97,430100.0,13.6458,13.6751,13.636,13.6556,430100.0
2013-09-03 12:30:00,13.97,14.0,13.96,13.99,330000.0,13.6556,13.6849,13.6458,13.6751,330000.0
2013-09-03 12:40:00,14.0,14.0,13.97,13.98,638700.0,13.6849,13.6849,13.6556,13.6653,638700.0
2013-09-03 12:50:00,13.99,14.0,13.97,13.98,513100.0,13.6751,13.6849,13.6556,13.6653,513100.0
2013-09-03 13:00:00,13.98,13.99,13.96,13.99,339200.0,13.6653,13.6751,13.6458,13.6751,339200.0
2013-09-03 13:10:00,13.99,14.0,13.94,13.94,358400.0,13.6751,13.6849,13.6262,13.6262,358400.0
2013-09-03 13:20:00,13.94,13.99,13.93,13.99,495000.0,13.6262,13.6751,13.6165,13.6751,495000.0
2013-09-03 13:30:00,13.99,13.99,13.98,13.99,204000.0,13.6751,13.6751,13.6653,13.6751,204000.0
2013-09-03 13:40:00,13.99,14.0,13.94,13.95,413700.0,13.6751,13.6849,13.6262,13.636,413700.0
2013-09-03 13:50:00,13.94,13.97,13.91,13.92,452700.0,13.6262,13.6556,13.5969,13.6067,452700.0
2013-09-03 14:00:00,13.92,13.94,13.91,13.91,268600.0,13.6067,13.6262,13.5969,13.5969,268600.0
2013-09-03 14:10:00,13.92,13.95,13.91,13.92,348100.0,13.6067,13.636,13.5969,13.6067,348100.0
2013-09-03 14:20:00,13.92,13.95,13.89,13.95,596600.0,13.6067,13.636,13.5774,13.636,596600.0
2013-09-03 14:30:00,13.94,13.96,13.92,13.95,382700.0,13.6262,13.6458,13.6067,13.636,382700.0
2013-09-03 14:40:00,13.94,13.96,13.92,13.95,491000.0,13.6262,13.6458,13.6067,13.636,491000.0
2013-09-03 14:50:00,13.95,14.0,13.93,13.99,410500.0,13.636,13.6849,13.6165,13.6751,410500.0
2013-09-03 15:00:00,13.99,14.05,13.98,14.04,877500.0,13.6751,13.7338,13.6653,13.724,877500.0
2013-09-03 15:10:00,14.03,14.07,14.02,14.04,581400.0,13.7142,13.7533,13.7044,13.724,581400.0
2013-09-03 15:20:00,14.04,14.05,14.03,14.04,465500.0,13.724,13.7338,13.7142,13.724,465500.0
2013-09-03 15:30:00,14.04,14.11,14.03,14.11,697600.0,13.724,13.7924,13.7142,13.7924,697600.0
2013-09-03 15:40:00,14.1,14.12,14.0,14.02,1667100.0,13.7826,13.8022,13.6849,13.7044,1667100.0
2013-09-03 15:50:00,14.02,14.03,14.0,14.01,1907400.0,13.7044,13.7142,13.6849,13.6947,1907400.0
2013-09-04 09:30:00,14.98,15.0,14.75,14.79,8229000.0,14.6428,14.6624,14.418,14.4571,8229000.0
2013-09-04 09:40:00,14.79,14.97,14.77,14.96,4986300.0,14.4571,14.6331,14.4376,14.6233,4986300.0
2013-09-04 09:50:00,14.96,15.11,14.95,15.03,6625200.0,14.6233,14.7699,14.6135,14.6917,6625200.0
2013-09-04 10:00:00,15.03,15.17,15.03,15.08,3754600.0,14.6917,14.8286,14.6917,14.7406,3754600.0
2013-09-04 10:10:00,15.08,15.11,15.01,15.05,4601600.0,14.7406,14.7699,14.6722,14.7113,4601600.0
2013-09-04 10:20:00,15.05,15.09,15.02,15.04,3434000.0,14.7113,14.7504,14.6819,14.7015,3434000.0
2013-09-04 10:30:00,15.04,15.15,15.04,15.14,3083200.0,14.7015,14.809,14.7015,14.7992,3083200.0
2013-09-04 10:40:00,15.14,15.17,15.12,15.15,1720200.0,14.7992,14.8286,14.7797,14.809,1720200.0
2013-09-04 10:50:00,15.15,15.16,15.07,15.15,1599900.0,14.809,14.8188,14.7308,14.809,1599900.0
2013-09-04 11:00:00,15.15,15.26,15.14,15.26,3391300.0,14.809,14.9165,14.7992,14.9165,3391300.0
2013-09-04 11:10:00,15.26,15.27,14.76,14.78,6853800.0,14.9165,14.9263,14.4278,14.4473,6853800.0
2013-09-04 11:20:00,14.79,14.8,14.46,14.66,8356200.0,14.4571,14.4669,14.1345,14.33,8356200.0
2013-09-04 11:30:00,14.66,14.72,14.49,14.56,4952200.0,14.33,14.3887,14.1639,14.2323,4952200.0
2013-09-04 11:40:00,14.56,14.62,14.5,14.61,3980800.0,14.2323,14.2909,14.1736,14.2812,3980800.0
2013-09-04 11:50:00,14.61,14.64,14.51,14.58,2663300.0,14.2812,14.3105,14.1834,14.2518,2663300.0
2013-09-04 12:00:00,14.58,14.58,14.5,14.54,3174900.0,14.2518,14.2518,14.1736,14.2127,3174900.0
2013-09-04 12:10:00,14.55,14.56,14.44,14.48,1793000.0,14.2225,14.2323,14.115,14.1541,1793000.0
2013-09-04 12:20:00,14.48,14.64,14.48,14.6,1742400.0,14.1541,14.3105,14.1541,14.2714,1742400.0
2013-09-04 12:30:00,14.6,14.8,14.59,14.74,2470100.0,14.2714,14.4669,14.2616,14.4082,2470100.0
2013-09-04 12:40:00,14.74,14.8,14.69,14.77,1853800.0,14.4082,14.4669,14.3594,14.4376,1853800.0
2013-09-04 12:50:00,14.78,14.8,14.76,14.78,1490500.0,14.4473,14.4669,14.4278,14.4473,1490500.0
2013-09-04 13:00:00,14.77,14.87,14.77,14.81,1217800.0,14.4376,14.5353,14.4376,14.4767,1217800.0
2013-09-04 13:10:00,14.8,14.82,14.76,14.8,906300.0,14.4669,14.4864,14.4278,14.4669,906300.0
2013-09-04 13:20:00,14.79,14.81,14.7,14.7,1018500.0,14.4571,14.4767,14.3691,14.3691,1018500.0
2013-09-04 13:30:00,14.7,14.74,14.7,14.74,567600.0,14.3691,14.4082,14.3691,14.4082,567600.0
2013-09-04 13:40:00,14.74,14.74,14.66,14.7,1379200.0,14.4082,14.4082,14.33,14.3691,1379200.0
2013-09-04 13:50:00,14.7,14.8,14.7,14.74,1029000.0,14.3691,14.4669,14.3691,14.4082,1029000.0
2013-09-04 14:00:00,14.75,14.78,14.74,14.75,532300.0,14.418,14.4473,14.4082,14.418,532300.0
2013-09-04 14:10:00,14.74,14.82,14.74,14.81,459300.0,14.4082,14.4864,14.4082,14.4767,459300.0
2013-09-04 14:20:00,14.82,14.84,14.79,14.8,912100.0,14.4864,14.506,14.4571,14.4669,912100.0
2013-09-04 14:30:00,14.79,14.89,14.78,14.89,1122200.0,14.4571,14.5549,14.4473,14.5549,1122200.0
2013-09-04 14:40:00,14.89,14.93,14.85,14.92,1519400.0,14.5549,14.594,14.5158,14.5842,1519400.0
2013-09-04 14:50:00,14.91,14.92,14.88,14.92,985300.0,14.5744,14.5842,14.5451,14.5842,985300.0
2013-09-04 15:00:00,14.92,14.93,14.9,14.91,886500.0,14.5842,14.594,14.5646,14.5744,886500.0
2013-09-04 15:10:00,14.9,14.91,14.86,14.9,709700.0,14.5646,14.5744,14.5255,14.5646,709700.0
2013-09-04 15:20:00,14.9,14.9,14.81,14.82,1301700.0,14.5646,14.5646,14.4767,14.4864,1301700.0
2013-09-04 15:30:00,14.82,14.83,14.77,14.79,1556600.0,14.4864,14.4962,14.4376,14.4571,1556600.0
2013-09-04 15:40:00,14.8,14.83,14.79,14.82,1727700.0,14.4669,14.4962,14.4571,14.4864,1727700.0
2013-09-04 15:50:00,14.83,14.83,14.72,14.75,4005600.0,14.4962,14.4962,14.3887,14.418,4005600.0
2013-09-05 09:30:00,14.95,15.13,14.94,15.04,2756500.0,14.6135,14.7895,14.6037,14.7015,2756500.0
2013-09-05 09:40:00,15.04,15.14,15.02,15.13,2426800.0,14.7015,14.7992,14.6819,14.7895,2426800.0
2013-09-05 09:50:00,15.13,15.18,15.08,15.16,2073500.0,14.7895,14.8383,14.7406,14.8188,2073500.0
2013-09-05 10:00:00,15.16,15.17,15.07,15.09,1492400.0,14.8188,14.8286,14.7308,14.7504,1492400.0
2013-09-05 10:10:00,15.09,15.18,15.09,15.1,2289600.0,14.7504,14.8383,14.7504,14.7601,2289600.0
2013-09-05 10:20:00,15.11,15.19,15.09,15.15,1324900.0,14.7699,14.8481,14.7504,14.809,1324900.0
2013-09-05 10:30:00,15.14,15.17,15.1,15.16,1073600.0,14.7992,14.8286,14.7601,14.8188,1073600.0
2013-09-05 10:40:00,15.16,15.16,15.12,15.13,821900.0,14.8188,14.8188,14.7797,14.7895,821900.0
2013-09-05 10:50:00,15.14,15.18,15.11,15.11,1042900.0,14.7992,14.8383,14.7699,14.7699,1042900.0
2013-09-05 11:00:00,15.11,15.15,15.11,15.15,920200.0,14.7699,14.809,14.7699,14.809,920200.0
2013-09-05 11:10:00,15.15,15.17,15.14,15.15,764500.0,14.809,14.8286,14.7992,14.809,764500.0
2013-09-05 11:20:00,15.15,15.17,15.12,15.14,859900.0,14.809,14.8286,14.7797,14.7992,859900.0
2013-09-05 11:30:00,15.15,15.17,15.14,15.15,548100.0,14.809,14.8286,14.7992,14.809,548100.0
2013-09-05 11:40:00,15.15,15.15,15.11,15.13,725900.0,14.809,14.809,14.7699,14.7895,725900.0
2013-09-05 11:50:00,15.13,15.14,15.1,15.12,909300.0,14.7895,14.7992,14.7601,14.7797,909300.0
2013-09-05 12:00:00,15.12,15.13,15.11,15.13,257300.0,14.7797,14.7895,14.7699,14.7895,257300.0
2013-09-05 12:10:00,15.13,15.17,15.12,15.15,598200.0,14.7895,14.8286,14.7797,14.809,598200.0
2013-09-05 12:20:00,15.15,15.17,15.14,15.17,378900.0,14.809,14.8286,14.7992,14.8286,378900.0
2013-09-05 12:30:00,15.17,15.17,15.14,15.16,800800.0,14.8286,14.8286,14.7992,14.8188,800800.0
2013-09-05 12:40:00,15.15,15.18,15.14,15.18,855800.0,14.809,14.8383,14.7992,14.8383,855800.0
2013-09-05 12:50:00,15.18,15.2,15.16,15.18,1232200.0,14.8383,14.8579,14.8188,14.8383,1232200.0
2013-09-05 13:00:00,15.18,15.19,15.15,15.15,705100.0,14.8383,14.8481,14.809,14.809,705100.0
2013-09-05 13:10:00,15.15,15.17,15.14,15.15,736900.0,14.809,14.8286,14.7992,14.809,736900.0
2013-09-05 13:20:00,15.15,15.17,15.15,15.17,389400.0,14.809,14.8286,14.809,14.8286,389400.0
2013-09-05 13:30:00,15.17,15.18,15.15,15.16,351700.0,14.8286,14.8383,14.809,14.8188,351700.0
2013-09-05 13:40:00,15.17,15.18,15.16,15.16,273400.0,14.8286,14.8383,14.8188,14.8188,273400.0
2013-09-05 13:50:00,15.16,15.18,15.15,15.17,484800.0,14.8188,14.8383,14.809,14.8286,484800.0
2013-09-05 14:00:00,15.16,15.17,15.13,15.16,716300.0,14.8188,14.8286,14.7895,14.8188,716300.0
2013-09-05 14:10:00,15.15,15.17,15.15,15.17,172600.0,14.809,14.8286,14.809,14.8286,172600.0
2013-09-05 14:20:00,15.16,15.18,15.16,15.18,259100.0,14.8188,14.8383,14.8188,14.8383,259100.0
2013-09-05 14:30:00,15.18,15.19,15.15,15.17,622900.0,14.8383,14.8481,14.809,14.8286,622900.0
2013-09-05 14:40:00,15.18,15.19,15.17,15.19,272900.0,14.8383,14.8481,14.8286,14.8481,272900.0
2013-09-05 14:50:00,15.19,15.19,15.16,15.18,711600.0,14.8481,14.8481,14.8188,14.8383,711600.0
2013-09-05 15:00:00,15.18,15.19,15.17,15.18,533200.0,14.8383,14.8481,14.8286,14.8383,533200.0
2013-09-05 15:10:00,15.18,15.19,15.16,15.18,515300.0,14.8383,14.8481,14.8188,14.8383,515300.0
2013-09-05 15:20:00,15.18,15.19,15.17,15.17,381200.0,14.8383,14.8481,14.8286,14.8286,381200.0
2013-09-05 15:30:00,15.18,15.19,15.15,15.16,1415500.0,14.8383,14.8481,14.809,14.8188,1415500.0
2013-09-05 15:40:00,15.16,15.18,15.15,15.17,981600.0,14.8188,14.8383,14.809,14.8286,981600.0
2013-09-05 15:50:00,15.18,15.18,15.16,15.18,1854000.0,14.8383,14.8383,14.8188,14.8383,1854000.0
2013-09-06 09:30:00,15.24,15.36,15.21,15.26,3139000.0,14.897,15.0143,14.8677,14.9165,3139000.0
2013-09-06 09:40:00,15.26,15.31,15.14,15.15,3549100.0,14.9165,14.9654,14.7992,14.809,3549100.0
2013-09-06 09:50:00,15.15,15.21,15.11,15.14,1603200.0,14.809,14.8677,14.7699,14.7992,1603200.0
2013-09-06 10:00:00,15.14,15.14,14.96,15.07,2592300.0,14.7992,14.7992,14.6233,14.7308,2592300.0
2013-09-06 10:10:00,15.06,15.21,15.01,15.21,1283000.0,14.721,14.8677,14.6722,14.8677,1283000.0
2013-09-06 10:20:00,15.21,15.24,15.15,15.21,1105200.0,14.8677,14.897,14.809,14.8677,1105200.0
2013-09-06 10:30:00,15.21,15.24,15.18,15.22,898100.0,14.8677,14.897,14.8383,14.8774,898100.0
2013-09-06 10:40:00,15.23,15.29,15.22,15.29,1333300.0,14.8872,14.9459,14.8774,14.9459,1333300.0
2013-09-06 10:50:00,15.29,15.31,15.2,15.21,1192200.0,14.9459,14.9654,14.8579,14.8677,1192200.0
2013-09-06 11:00:00,15.22,15.29,15.2,15.2,569800.0,14.8774,14.9459,14.8579,14.8579,569800.0
2013-09-06 11:10:00,15.19,15.22,15.15,15.18,975600.0,14.8481,14.8774,14.809,14.8383,975600.0
2013-09-06 11:20:00,15.18,15.24,15.18,15.21,450900.0,14.8383,14.897,14.8383,14.8677,450900.0
2013-09-06 11:30:00,15.21,15.23,15.19,15.2,325700.0,14.8677,14.8872,14.8481,14.8579,325700.0
2013-09-06 11:40:00,15.2,15.21,15.15,15.16,476500.0,14.8579,14.8677,14.809,14.8188,476500.0
2013-09-06 11:50:00,15.16,15.17,15.14,15.14,420800.0,14.8188,14.8286,14.7992,14.7992,420800.0
2013-09-06 12:00:00,15.15,15.18,15.12,15.18,696100.0,14.809,14.8383,14.7797,14.8383,696100.0
2013-09-06 12:10:00,15.18,15.21,15.17,15.19,800000.0,14.8383,14.8677,14.8286,14.8481,800000.0
2013-09-06 12:20:00,15.2,15.2,15.16,15.16,159400.0,14.8579,14.8579,14.8188,14.8188,159400.0
2013-09-06 12:30:00,15.17,15.17,15.15,15.16,265500.0,14.8286,14.8286,14.809,14.8188,265500.0
2013-09-06 12:40:00,15.16,15.17,15.14,15.16,521900.0,14.8188,14.8286,14.7992,14.8188,521900.0
2013-09-06 12:50:00,15.17,15.22,15.16,15.22,324700.0,14.8286,14.8774,14.8188,14.8774,324700.0
2013-09-06 13:00:00,15.22,15.24,15.16,15.16,576500.0,14.8774,14.897,14.8188,14.8188,576500.0
2013-09-06 13:10:00,15.16,15.2,15.15,15.2,505400.0,14.8188,14.8579,14.809,14.8579,505400.0
2013-09-06 13:20:00,15.2,15.21,15.18,15.19,293800.0,14.8579,14.8677,14.8383,14.8481,293800.0
2013-09-06 13:30:00,15.19,15.21,15.17,15.2,699700.0,14.8481,14.8677,14.8286,14.8579,699700.0
2013-09-06 13:40:00,15.2,15.21,15.18,15.21,340000.0,14.8579,14.8677,14.8383,14.8677,340000.0
2013-09-06 13:50:00,15.21,15.24,15.21,15.23,341900.0,14.8677,14.897,14.8677,14.8872,341900.0
2013-09-06 14:00:00,15.23,15.24,15.19,15.19,395900.0,14.8872,14.897,14.8481,14.8481,395900.0
2013-09-06 14:10:00,15.2,15.2,15.17,15.18,330700.0,14.8579,14.8579,14.8286,14.8383,330700.0
2013-09-06 14:20:00,15.19,15.19,15.17,15.18,132700.0,14.8481,14.8481,14.8286,14.8383,132700.0
2013-09-06 14:30:00,15.18,15.23,15.17,15.22,504500.0,14.8383,14.8872,14.8286,14.8774,504500.0
2013-09-06 14:40:00,15.22,15.25,15.21,15.24,1086900.0,14.8774,14.9068,14.8677,14.897,1086900.0
2013-09-06 14:50:00,15.24,15.25,15.2,15.21,908000.0,14.897,14.9068,14.8579,14.8677,908000.0
2013-09-06 15:00:00,15.21,15.24,15.2,15.21,481700.0,14.8677,14.897,14.8579,14.8677,481700.0
2013-09-06 15:10:00,15.21,15.25,15.19,15.25,816700.0,14.8677,14.9068,14.8481,14.9068,816700.0
2013-09-06 15:20:00,15.25,15.31,15.24,15.29,1476300.0,14.9068,14.9654,14.897,14.9459,1476300.0
2013-09-06 15:30:00,15.3,15.3,15.25,15.27,790500.0,14.9556,14.9556,14.9068,14.9263,790500.0
2013-09-06 15:40:00,15.27,15.3,15.26,15.26,908200.0,14.9263,14.9556,14.9165,14.9165,908200.0
2013-09-06 15:50:00,15.26,15.31,15.25,15.26,2047800.0,14.9165,14.9654,14.9068,14.9165,2047800.0
2013-09-09 09:30:00,15.4,15.44,15.3,15.42,2125900.0,15.0534,15.0925,14.9556,15.0729,2125900.0
2013-09-09 09:40:00,15.41,15.5,15.38,15.4,1444700.0,15.0632,15.1511,15.0338,15.0534,1444700.0
2013-09-09 09:50:00,15.41,15.5,15.4,15.48,1734500.0,15.0632,15.1511,15.0534,15.1316,1734500.0
2013-09-09 10:00:00,15.49,15.5,15.41,15.43,1322500.0,15.1414,15.1511,15.0632,15.0827,1322500.0
2013-09-09 10:10:00,15.43,15.49,15.4,15.46,1201400.0,15.0827,15.1414,15.0534,15.112,1201400.0
2013-09-09 10:20:00,15.46,15.49,15.44,15.47,1320100.0,15.112,15.1414,15.0925,15.1218,1320100.0
2013-09-09 10:30:00,15.46,15.55,15.46,15.53,1749200.0,15.112,15.2,15.112,15.1805,1749200.0
2013-09-09 10:40:00,15.53,15.6,15.52,15.6,875400.0,15.1805,15.2489,15.1707,15.2489,875400.0
2013-09-09 10:50:00,15.59,15.6,15.57,15.57,714900.0,15.2391,15.2489,15.2196,15.2196,714900.0
2013-09-09 11:00:00,15.57,15.59,15.56,15.56,694300.0,15.2196,15.2391,15.2098,15.2098,694300.0
2013-09-09 11:10:00,15.57,15.58,15.55,15.57,518100.0,15.2196,15.2293,15.2,15.2196,518100.0
2013-09-09 11:20:00,15.57,15.59,15.56,15.57,600500.0,15.2196,15.2391,15.2098,15.2196,600500.0
2013-09-09 11:30:00,15.57,15.6,15.53,15.55,1313400.0,15.2196,15.2489,15.1805,15.2,1313400.0
2013-09-09 11:40:00,15.55,15.57,15.49,15.49,726800.0,15.2,15.2196,15.1414,15.1414,726800.0
2013-09-09 11:50:00,15.48,15.53,15.48,15.52,710500.0,15.1316,15.1805,15.1316,15.1707,710500.0
2013-09-09 12:00:00,15.52,15.55,15.52,15.54,398100.0,15.1707,15.2,15.1707,15.1902,398100.0
2013-09-09 12:10:00,15.54,15.57,15.53,15.57,431600.0,15.1902,15.2196,15.1805,15.2196,431600.0
2013-09-09 12:20:00,15.56,15.59,15.55,15.59,506100.0,15.2098,15.2391,15.2,15.2391,506100.0
2013-09-09 12:30:00,15.59,15.6,15.58,15.59,259000.0,15.2391,15.2489,15.2293,15.2391,259000.0
2013-09-09 12:40:00,15.58,15.64,15.58,15.64,943200.0,15.2293,15.288,15.2293,15.288,943200.0
2013-09-09 12:50:00,15.64,15.65,15.58,15.6,646800.0,15.288,15.2978,15.2293,15.2489,646800.0
2013-09-09 13:00:00,15.59,15.63,15.59,15.61,526300.0,15.2391,15.2782,15.2391,15.2587,526300.0
2013-09-09 13:10:00,15.62,15.66,15.61,15.65,423200.0,15.2684,15.3075,15.2587,15.2978,423200.0
2013-09-09 13:20:00,15.65,15.66,15.64,15.65,276900.0,15.2978,15.3075,15.288,15.2978,276900.0
2013-09-09 13:30:00,15.65,15.68,15.65,15.66,595900.0,15.2978,15.3271,15.2978,15.3075,595900.0
2013-09-09 13:40:00,15.67,15.68,15.65,15.68,382700.0,15.3173,15.3271,15.2978,15.3271,382700.0
2013-09-09 13:50:00,15.67,15.68,15.65,15.67,564800.0,15.3173,15.3271,15.2978,15.3173,564800.0
2013-09-09 14:00:00,15.68,15.69,15.65,15.66,541600.0,15.3271,15.3369,15.2978,15.3075,541600.0
2013-09-09 14:10:00,15.65,15.68,15.6,15.68,442300.0,15.2978,15.3271,15.2489,15.3271,442300.0
2013-09-09 14:20:00,15.68,15.68,15.63,15.64,454000.0,15.3271,15.3271,15.2782,15.288,454000.0
2013-09-09 14:30:00,15.63,15.64,15.61,15.62,485700.0,15.2782,15.288,15.2587,15.2684,485700.0
2013-09-09 14:40:00,15.62,15.66,15.6,15.66,654600.0,15.2684,15.3075,15.2489,15.3075,654600.0
2013-09-09 14:50:00,15.65,15.66,15.63,15.65,439500.0,15.2978,15.3075,15.2782,15.2978,439500.0
2013-09-09 15:00:00,15.65,15.66,15.57,15.59,643100.0,15.2978,15.3075,15.2196,15.2391,643100.0
2013-09-09 15:10:00,15.59,15.62,15.56,15.62,469700.0,15.2391,15.2684,15.2098,15.2684,469700.0
2013-09-09 15:20:00,15.62,15.62,15.58,15.61,543100.0,15.2684,15.2684,15.2293,15.2587,543100.0
2013-09-09 15:30:00,15.62,15.64,15.61,15.62,368500.0,15.2684,15.288,15.2587,15.2684,368500.0
2013-09-09 15:40:00,15.62,15.63,15.6,15.63,940200.0,15.2684,15.2782,15.2489,15.2782,940200.0
2013-09-09 15:50:00,15.62,15.63,15.59,15.62,1406600.0,15.2684,15.2782,15.2391,15.2684,1406600.0
2013-09-10 09:30:00,15.9,15.97,15.89,15.93,2429000.0,15.5421,15.6106,15.5324,15.5715,2429000.0
2013-09-10 09:40:00,15.94,15.99,15.87,15.97,2071300.0,15.5812,15.6301,15.5128,15.6106,2071300.0
2013-09-10 09:50:00,15.98,16.05,15.96,16.01,4620200.0,15.6203,15.6888,15.6008,15.6497,4620200.0
2013-09-10 10:00:00,16.0,16.13,16.0,16.12,3263700.0,15.6399,15.767,15.6399,15.7572,3263700.0
2013-09-10 10:10:00,16.13,16.22,16.08,16.18,3137300.0,15.767,15.8549,15.7181,15.8158,3137300.0
2013-09-10 10:20:00,16.18,16.32,16.13,16.3,3048500.0,15.8158,15.9527,15.767,15.9331,3048500.0
2013-09-10 10:30:00,16.3,16.45,16.25,16.43,3900800.0,15.9331,16.0798,15.8843,16.0602,3900800.0
2013-09-10 10:40:00,16.44,16.49,16.34,16.34,2577400.0,16.07,16.1189,15.9722,15.9722,2577400.0
2013-09-10 10:50:00,16.34,16.35,16.2,16.24,2647300.0,15.9722,15.982,15.8354,15.8745,2647300.0
2013-09-10 11:00:00,16.24,16.31,16.22,16.3,1481200.0,15.8745,15.9429,15.8549,15.9331,1481200.0
2013-09-10 11:10:00,16.31,16.31,16.24,16.28,1249800.0,15.9429,15.9429,15.8745,15.9136,1249800.0
2013-09-10 11:20:00,16.28,16.31,16.25,16.25,882200.0,15.9136,15.9429,15.8843,15.8843,882200.0
2013-09-10 11:30:00,16.25,16.29,16.23,16.25,1623300.0,15.8843,15.9234,15.8647,15.8843,1623300.0
2013-09-10 11:40:00,16.25,16.3,16.24,16.25,1045300.0,15.8843,15.9331,15.8745,15.8843,1045300.0
2013-09-10 11:50:00,16.25,16.3,16.24,16.26,534900.0,15.8843,15.9331,15.8745,15.894,534900.0
2013-09-10 12:00:00,16.26,16.27,16.25,16.27,476200.0,15.894,15.9038,15.8843,15.9038,476200.0
2013-09-10 12:10:00,16.27,16.27,16.25,16.25,253300.0,15.9038,15.9038,15.8843,15.8843,253300.0
2013-09-10 12:20:00,16.25,16.27,16.21,16.26,2085500.0,15.8843,15.9038,15.8452,15.894,2085500.0
2013-09-10 12:30:00,16.26,16.34,16.25,16.34,1099600.0,15.894,15.9722,15.8843,15.9722,1099600.0
2013-09-10 12:40:00,16.34,16.38,16.33,16.37,1132200.0,15.9722,16.0113,15.9625,16.0016,1132200.0
2013-09-10 12:50:00,16.37,16.39,16.35,16.38,665100.0,16.0016,16.0211,15.982,16.0113,665100.0
2013-09-10 13:00:00,16.38,16.45,16.37,16.43,1269600.0,16.0113,16.0798,16.0016,16.0602,1269600.0
2013-09-10 13:10:00,16.43,16.45,16.37,16.44,782400.0,16.0602,16.0798,16.0016,16.07,782400.0
2013-09-10 13:20:00,16.44,16.52,16.43,16.49,1889900.0,16.07,16.1482,16.0602,16.1189,1889900.0
2013-09-10 13:30:00,16.49,16.49,16.43,16.48,843600.0,16.1189,16.1189,16.0602,16.1091,843600.0
2013-09-10 13:40:00,16.48,16.5,16.44,16.46,701000.0,16.1091,16.1286,16.07,16.0895,701000.0
2013-09-10 13:50:00,16.45,16.48,16.43,16.47,607100.0,16.0798,16.1091,16.0602,16.0993,607100.0
2013-09-10 14:00:00,16.47,16.49,16.43,16.43,766600.0,16.0993,16.1189,16.0602,16.0602,766600.0
2013-09-10 14:10:00,16.44,16.47,16.42,16.44,628400.0,16.07,16.0993,16.0504,16.07,628400.0
2013-09-10 14:20:00,16.44,16.47,16.43,16.44,579700.0,16.07,16.0993,16.0602,16.07,579700.0
2013-09-10 14:30:00,16.43,16.44,16.29,16.35,1768300.0,16.0602,16.07,15.9234,15.982,1768300.0
2013-09-10 14:40:00,16.36,16.46,16.35,16.43,1194900.0,15.9918,16.0895,15.982,16.0602,1194900.0
2013-09-10 14:50:00,16.43,16.56,16.4,16.54,1826100.0,16.0602,16.1873,16.0309,16.1677,1826100.0
2013-09-10 15:00:00,16.55,16.59,16.53,16.54,1831300.0,16.1775,16.2166,16.158,16.1677,1831300.0
2013-09-10 15:10:00,16.54,16.55,16.49,16.53,961500.0,16.1677,16.1775,16.1189,16.158,961500.0
2013-09-10 15:20:00,16.52,16.54,16.52,16.53,535000.0,16.1482,16.1677,16.1482,16.158,535000.0
2013-09-10 15:30:00,16.53,16.54,16.45,16.46,1782800.0,16.158,16.1677,16.0798,16.0895,1782800.0
2013-09-10 15:40:00,16.46,16.47,16.39,16.39,3186400.0,16.0895,16.0993,16.0211,16.0211,3186400.0
2013-09-10 15:50:00,16.39,16.4,16.25,16.26,6995800.0,16.0211,16.0309,15.8843,15.894,6995800.0
2013-09-11 09:30:00,16.31,16.46,16.26,16.39,2222800.0,15.9429,16.0895,15.894,16.0211,2222800.0
2013-09-11 09:40:00,16.39,16.54,16.39,16.43,2235200.0,16.0211,16.1677,16.0211,16.0602,2235200.0
2013-09-11 09:50:00,16.42,16.43,16.13,16.19,2518500.0,16.0504,16.0602,15.767,15.8256,2518500.0
2013-09-11 10:00:00,16.19,16.28,16.11,16.11,1831200.0,15.8256,15.9136,15.7474,15.7474,1831200.0
2013-09-11 10:10:00,16.11,16.15,16.04,16.05,2112400.0,15.7474,15.7865,15.679,15.6888,2112400.0
2013-09-11 10:20:00,16.04,16.07,16.0,16.04,2485100.0,15.679,15.7083,15.6399,15.679,2485100.0
2013-09-11 10:30:00,16.04,16.17,16.03,16.16,1023600.0,15.679,15.8061,15.6692,15.7963,1023600.0
2013-09-11 10:40:00,16.16,16.2,16.15,16.16,856400.0,15.7963,15.8354,15.7865,15.7963,856400.0
2013-09-11 10:50:00,16.17,16.19,16.14,16.16,1027500.0,15.8061,15.8256,15.7767,15.7963,1027500.0
2013-09-11 11:00:00,16.16,16.18,16.14,16.17,876400.0,15.7963,15.8158,15.7767,15.8061,876400.0
2013-09-11 11:10:00,16.16,16.18,16.13,16.13,647700.0,15.7963,15.8158,15.767,15.767,647700.0
2013-09-11 11:20:00,16.13,16.28,16.11,16.28,883400.0,15.767,15.9136,15.7474,15.9136,883400.0
2013-09-11 11:30:00,16.28,16.37,16.28,16.33,1098200.0,15.9136,16.0016,15.9136,15.9625,1098200.0
2013-09-11 11:40:00,16.34,16.34,16.22,16.26,609500.0,15.9722,15.9722,15.8549,15.894,609500.0
2013-09-11 11:50:00,16.25,16.26,16.23,16.25,407400.0,15.8843,15.894,15.8647,15.8843,407400.0
2013-09-11 12:00:00,16.25,16.25,16.22,16.25,601700.0,15.8843,15.8843,15.8549,15.8843,601700.0
2013-09-11 12:10:00,16.24,16.32,16.23,16.32,426500.0,15.8745,15.9527,15.8647,15.9527,426500.0
2013-09-11 12:20:00,16.32,16.37,16.31,16.36,469600.0,15.9527,16.0016,15.9429,15.9918,469600.0
2013-09-11 12:30:00,16.37,16.42,16.35,16.41,589100.0,16.0016,16.0504,15.982,16.0407,589100.0
2013-09-11 12:40:00,16.41,16.41,16.37,16.39,369700.0,16.0407,16.0407,16.0016,16.0211,369700.0
2013-09-11 12:50:00,16.38,16.39,16.35,16.37,436300.0,16.0113,16.0211,15.982,16.0016,436300.0
2013-09-11 13:00:00,16.37,16.39,16.37,16.39,257400.0,16.0016,16.0211,16.0016,16.0211,257400.0
2013-09-11 13:10:00,16.38,16.42,16.38,16.42,243300.0,16.0113,16.0504,16.0113,16.0504,243300.0
2013-09-11 13:20:00,16.41,16.43,16.39,16.39,622000.0,16.0407,16.0602,16.0211,16.0211,622000.0
2013-09-11 13:30:00,16.39,16.43,16.38,16.43,535600.0,16.0211,16.0602,16.0113,16.0602,535600.0
2013-09-11 13:40:00,16.43,16.45,16.42,16.45,400200.0,16.0602,16.0798,16.0504,16.0798,400200.0
2013-09-11 13:50:00,16.45,16.52,16.44,16.51,1097500.0,16.0798,16.1482,16.07,16.1384,1097500.0
2013-09-11 14:00:00,16.51,16.51,16.43,16.44,405400.0,16.1384,16.1384,16.0602,16.07,405400.0
2013-09-11 14:10:00,16.44,16.44,16.4,16.43,661500.0,16.07,16.07,16.0309,16.0602,661500.0
2013-09-11 14:20:00,16.43,16.49,16.42,16.49,853200.0,16.0602,16.1189,16.0504,16.1189,853200.0
2013-09-11 14:30:00,16.49,16.51,16.48,16.51,672800.0,16.1189,16.1384,16.1091,16.1384,672800.0
2013-09-11 14:40:00,16.51,16.57,16.48,16.53,815800.0,16.1384,16.1971,16.1091,16.158,815800.0
2013-09-11 14:50:00,16.53,16.59,16.53,16.55,936300.0,16.158,16.2166,16.158,16.1775,936300.0
2013-09-11 15:00:00,16.55,16.6,16.52,16.52,1581100.0,16.1775,16.2264,16.1482,16.1482,1581100.0
2013-09-11 15:10:00,16.53,16.54,16.46,16.46,1053000.0,16.158,16.1677,16.0895,16.0895,1053000.0
2013-09-11 15:20:00,16.46,16.47,16.45,16.46,1048700.0,16.0895,16.0993,16.0798,16.0895,1048700.0
2013-09-11 15:30:00,16.46,16.52,16.44,16.49,1630000.0,16.0895,16.1482,16.07,16.1189,1630000.0
2013-09-11 15:40:00,16.49,16.5,16.42,16.42,780600.0,16.1189,16.1286,16.0504,16.0504,780600.0
2013-09-11 15:50:00,16.43,16.5,16.42,16.48,1563500.0,16.0602,16.1286,16.0504,16.1091,1563500.0
2013-09-12 09:30:00,16.5,16.6,16.5,16.52,1857800.0,16.1286,16.2264,16.1286,16.1482,1857800.0
2013-09-12 09:40:00,16.52,16.61,16.45,16.57,1802900.0,16.1482,16.2362,16.0798,16.1971,1802900.0
2013-09-12 09:50:00,16.57,16.73,16.54,16.72,2480000.0,16.1971,16.3535,16.1677,16.3437,2480000.0
2013-09-12 10:00:00,16.73,16.73,16.64,16.7,2243200.0,16.3535,16.3535,16.2655,16.3241,2243200.0
2013-09-12 10:10:00,16.7,16.7,16.64,16.66,1354900.0,16.3241,16.3241,16.2655,16.285,1354900.0
2013-09-12 10:20:00,16.66,16.74,16.66,16.68,1366500.0,16.285,16.3632,16.285,16.3046,1366500.0
2013-09-12 10:30:00,16.69,16.71,16.66,16.69,932200.0,16.3144,16.3339,16.285,16.3144,932200.0
2013-09-12 10:40:00,16.69,16.72,16.68,16.68,532800.0,16.3144,16.3437,16.3046,16.3046,532800.0
2013-09-12 10:50:00,16.68,16.75,16.68,16.75,789400.0,16.3046,16.373,16.3046,16.373,789400.0
2013-09-12 11:00:00,16.75,16.8,16.73,16.73,1149900.0,16.373,16.4219,16.3535,16.3535,1149900.0
2013-09-12 11:10:00,16.74,16.77,16.67,16.67,713300.0,16.3632,16.3926,16.2948,16.2948,713300.0
2013-09-12 11:20:00,16.67,16.74,16.67,16.7,1875400.0,16.2948,16.3632,16.2948,16.3241,1875400.0
2013-09-12 11:30:00,16.71,16.72,16.54,16.56,1780200.0,16.3339,16.3437,16.1677,16.1873,1780200.0
2013-09-12 11:40:00,16.57,16.66,16.56,16.63,1116500.0,16.1971,16.285,16.1873,16.2557,1116500.0
2013-09-12 11:50:00,16.62,16.65,16.58,16.65,698100.0,16.2459,16.2753,16.2068,16.2753,698100.0
2013-09-12 12:00:00,16.64,16.65,16.59,16.59,528300.0,16.2655,16.2753,16.2166,16.2166,528300.0
2013-09-12 12:10:00,16.6,16.6,16.43,16.46,1291800.0,16.2264,16.2264,16.0602,16.0895,1291800.0
2013-09-12 12:20:00,16.46,16.5,16.44,16.49,656700.0,16.0895,16.1286,16.07,16.1189,656700.0
2013-09-12 12:30:00,16.5,16.55,16.49,16.53,705300.0,16.1286,16.1775,16.1189,16.158,705300.0
2013-09-12 12:40:00,16.53,16.53,16.47,16.48,257300.0,16.158,16.158,16.0993,16.1091,257300.0
2013-09-12 12:50:00,16.47,16.53,16.44,16.53,594000.0,16.0993,16.158,16.07,16.158,594000.0
2013-09-12 13:00:00,16.53,16.53,16.45,16.47,671000.0,16.158,16.158,16.0798,16.0993,671000.0
2013-09-12 13:10:00,16.47,16.54,16.44,16.54,717200.0,16.0993,16.1677,16.07,16.1677,717200.0
2013-09-12 13:20:00,16.53,16.55,16.45,16.46,530400.0,16.158,16.1775,16.0798,16.0895,530400.0
2013-09-12 13:30:00,16.46,16.49,16.46,16.48,387900.0,16.0895,16.1189,16.0895,16.1091,387900.0
2013-09-12 13:40:00,16.48,16.48,16.37,16.41,691200.0,16.1091,16.1091,16.0016,16.0407,691200.0
2013-09-12 13:50:00,16.42,16.46,16.4,16.4,681300.0,16.0504,16.0895,16.0309,16.0309,681300.0
2013-09-12 14:00:00,16.41,16.43,16.39,16.41,500900.0,16.0407,16.0602,16.0211,16.0407,500900.0
2013-09-12 14:10:00,16.42,16.44,16.37,16.42,843000.0,16.0504,16.07,16.0016,16.0504,843000.0
2013-09-12 14:20:00,16.42,16.49,16.41,16.41,3267000.0,16.0504,16.1189,16.0407,16.0407,3267000.0
2013-09-12 14:30:00,16.41,16.42,16.25,16.27,2692300.0,16.0407,16.0504,15.8843,15.9038,2692300.0
2013-09-12 14:40:00,16.27,16.33,16.19,16.33,2881300.0,15.9038,15.9625,15.8256,15.9625,2881300.0
2013-09-12 14:50:00,16.33,16.38,16.3,16.35,1337300.0,15.9625,16.0113,15.9331,15.982,1337300.0
2013-09-12 15:00:00,16.34,16.35,16.25,16.25,997400.0,15.9722,15.982,15.8843,15.8843,997400.0
2013-09-12 15:10:00,16.26,16.3,16.25,16.27,817900.0,15.894,15.9331,15.8843,15.9038,817900.0
2013-09-12 15:20:00,16.28,16.28,16.16,16.17,1500900.0,15.9136,15.9136,15.7963,15.8061,1500900.0
2013-09-12 15:30:00,16.17,16.24,16.14,16.15,2470800.0,15.8061,15.8745,15.7767,15.7865,2470800.0
2013-09-12 15:40:00,16.16,16.22,16.14,16.16,1974500.0,15.7963,15.8549,15.7767,15.7963,1974500.0
2013-09-12 15:50:00,16.16,16.27,16.16,16.19,3729600.0,15.7963,15.9038,15.7963,15.8256,3729600.0
2013-09-13 09:30:00,16.0,16.06,15.89,15.98,4804500.0,15.6399,15.6985,15.5324,15.6203,4804500.0
2013-09-13 09:40:00,15.99,16.01,15.86,15.91,3842300.0,15.6301,15.6497,15.503,15.5519,3842300.0
2013-09-13 09:50:00,15.91,15.93,15.87,15.9,2010100.0,15.5519,15.5715,15.5128,15.5421,2010100.0
2013-09-13 10:00:00,15.91,15.94,15.77,15.78,2705400.0,15.5519,15.5812,15.4151,15.4248,2705400.0
2013-09-13 10:10:00,15.78,15.79,15.67,15.7,3024300.0,15.4248,15.4346,15.3173,15.3466,3024300.0
2013-09-13 10:20:00,15.7,15.81,15.67,15.79,2305700.0,15.3466,15.4542,15.3173,15.4346,2305700.0
2013-09-13 10:30:00,15.79,15.89,15.79,15.89,1399400.0,15.4346,15.5324,15.4346,15.5324,1399400.0
2013-09-13 10:40:00,15.88,15.95,15.86,15.87,1734900.0,15.5226,15.591,15.503,15.5128,1734900.0
2013-09-13 10:50:00,15.87,15.96,15.86,15.92,1016500.0,15.5128,15.6008,15.503,15.5617,1016500.0
2013-09-13 11:00:00,15.92,15.93,15.9,15.92,459000.0,15.5617,15.5715,15.5421,15.5617,459000.0
2013-09-13 11:10:00,15.92,16.0,15.92,15.95,840800.0,15.5617,15.6399,15.5617,15.591,840800.0
2013-09-13 11:20:00,15.95,15.98,15.93,15.97,674900.0,15.591,15.6203,15.5715,15.6106,674900.0
2013-09-13 11:30:00,15.97,15.97,15.9,15.92,346200.0,15.6106,15.6106,15.5421,15.5617,346200.0
2013-09-13 11:40:00,15.92,15.92,15.87,15.88,436600.0,15.5617,15.5617,15.5128,15.5226,436600.0
2013-09-13 11:50:00,15.88,15.93,15.88,15.89,400300.0,15.5226,15.5715,15.5226,15.5324,400300.0
2013-09-13 12:00:00,15.9,15.95,15.89,15.93,1089000.0,15.5421,15.591,15.5324,15.5715,1089000.0
2013-09-13 12:10:00,15.92,15.97,15.9,15.95,514500.0,15.5617,15.6106,15.5421,15.591,514500.0
2013-09-13 12:20:00,15.95,16.08,15.94,16.02,1904600.0,15.591,15.7181,15.5812,15.6594,1904600.0
2013-09-13 12:30:00,16.02,16.12,16.01,16.02,1459200.0,15.6594,15.7572,15.6497,15.6594,1459200.0
2013-09-13 12:40:00,16.03,16.1,16.02,16.07,1491300.0,15.6692,15.7376,15.6594,15.7083,1491300.0
2013-09-13 12:50:00,16.07,16.08,16.02,16.05,1232100.0,15.7083,15.7181,15.6594,15.6888,1232100.0
2013-09-13 13:00:00,16.05,16.07,16.03,16.05,1544800.0,15.6888,15.7083,15.6692,15.6888,1544800.0
2013-09-13 13:10:00,16.05,16.06,15.94,15.95,1043300.0,15.6888,15.6985,15.5812,15.591,1043300.0
2013-09-13 13:20:00,15.94,16.02,15.94,16.02,785400.0,15.5812,15.6594,15.5812,15.6594,785400.0
2013-09-13 13:30:00,16.02,16.02,15.95,15.98,366400.0,15.6594,15.6594,15.591,15.6203,366400.0
2013-09-13 13:40:00,15.99,16.01,15.97,15.97,335300.0,15.6301,15.6497,15.6106,15.6106,335300.0
2013-09-13 13:50:00,15.97,16.04,15.95,16.02,606800.0,15.6106,15.679,15.591,15.6594,606800.0
2013-09-13 14:00:00,16.02,16.07,16.02,16.07,832600.0,15.6594,15.7083,15.6594,15.7083,832600.0
2013-09-13 14:10:00,16.07,16.11,16.0,16.09,563000.0,15.7083,15.7474,15.6399,15.7279,563000.0
2013-09-13 14:20:00,16.1,16.11,16.06,16.1,425100.0,15.7376,15.7474,15.6985,15.7376,425100.0
2013-09-13 14:30:00,16.1,16.21,16.09,16.17,1164700.0,15.7376,15.8452,15.7279,15.8061,1164700.0
2013-09-13 14:40:00,16.17,16.17,16.11,16.13,701200.0,15.8061,15.8061,15.7474,15.767,701200.0
2013-09-13 14:50:00,16.13,16.14,16.11,16.11,385900.0,15.767,15.7767,15.7474,15.7474,385900.0
2013-09-13 15:00:00,16.12,16.16,16.11,16.12,822300.0,15.7572,15.7963,15.7474,15.7572,822300.0
2013-09-13 15:10:00,16.12,16.15,16.11,16.13,449100.0,15.7572,15.7865,15.7474,15.767,449100.0
2013-09-13 15:20:00,16.12,16.14,16.09,16.12,494400.0,15.7572,15.7767,15.7279,15.7572,494400.0
2013-09-13 15:30:00,16.12,16.16,16.12,16.16,518300.0,15.7572,15.7963,15.7572,15.7963,518300.0
2013-09-13 15:40:00,16.16,16.2,16.14,16.19,728700.0,15.7963,15.8354,15.7767,15.8256,728700.0
2013-09-13 15:50:00,16.19,16.24,16.16,16.2,1839100.0,15.8256,15.8745,15.7963,15.8354,1839100.0
2013-09-16 09:30:00,16.55,16.69,16.53,16.66,2581800.0,16.1775,16.3144,16.158,16.285,2581800.0
2013-09-16 09:40:00,16.66,16.68,16.56,16.63,1839600.0,16.285,16.3046,16.1873,16.2557,1839600.0
2013-09-16 09:50:00,16.64,16.65,16.57,16.64,2189500.0,16.2655,16.2753,16.1971,16.2655,2189500.0
2013-09-16 10:00:00,16.64,16.65,16.51,16.6,1537900.0,16.2655,16.2753,16.1384,16.2264,1537900.0
2013-09-16 10:10:00,16.6,16.64,16.55,16.61,861200.0,16.2264,16.2655,16.1775,16.2362,861200.0
2013-09-16 10:20:00,16.62,16.65,16.58,16.6,981100.0,16.2459,16.2753,16.2068,16.2264,981100.0
2013-09-16 10:30:00,16.6,16.6,16.53,16.53,1166900.0,16.2264,16.2264,16.158,16.158,1166900.0
2013-09-16 10:40:00,16.53,16.55,16.47,16.51,1222400.0,16.158,16.1775,16.0993,16.1384,1222400.0
2013-09-16 10:50:00,16.5,16.57,16.49,16.56,1172300.0,16.1286,16.1971,16.1189,16.1873,1172300.0
2013-09-16 11:00:00,16.55,16.58,16.51,16.52,535700.0,16.1775,16.2068,16.1384,16.1482,535700.0
2013-09-16 11:10:00,16.52,16.59,16.52,16.59,642000.0,16.1482,16.2166,16.1482,16.2166,642000.0
2013-09-16 11:20:00,16.59,16.63,16.58,16.59,626100.0,16.2166,16.2557,16.2068,16.2166,626100.0
2013-09-16 11:30:00,16.58,16.6,16.54,16.57,709400.0,16.2068,16.2264,16.1677,16.1971,709400.0
2013-09-16 11:40:00,16.57,16.6,16.55,16.55,413600.0,16.1971,16.2264,16.1775,16.1775,413600.0
2013-09-16 11:50:00,16.55,16.57,16.54,16.57,327200.0,16.1775,16.1971,16.1677,16.1971,327200.0
2013-09-16 12:00:00,16.57,16.59,16.55,16.59,268400.0,16.1971,16.2166,16.1775,16.2166,268400.0
2013-09-16 12:10:00,16.59,16.63,16.58,16.63,337700.0,16.2166,16.2557,16.2068,16.2557,337700.0
2013-09-16 12:20:00,16.62,16.63,16.6,16.6,216600.0,16.2459,16.2557,16.2264,16.2264,216600.0
2013-09-16 12:30:00,16.61,16.61,16.57,16.6,300400.0,16.2362,16.2362,16.1971,16.2264,300400.0
2013-09-16 12:40:00,16.6,16.63,16.58,16.62,333000.0,16.2264,16.2557,16.2068,16.2459,333000.0
2013-09-16 12:50:00,16.62,16.63,16.59,16.62,487400.0,16.2459,16.2557,16.2166,16.2459,487400.0
2013-09-16 13:00:00,16.62,16.65,16.6,16.61,558700.0,16.2459,16.2753,16.2264,16.2362,558700.0
2013-09-16 13:10:00,16.62,16.63,16.57,16.58,638500.0,16.2459,16.2557,16.1971,16.2068,638500.0
2013-09-16 13:20:00,16.59,16.63,16.58,16.62,484000.0,16.2166,16.2557,16.2068,16.2459,484000.0
2013-09-16 13:30:00,16.62,16.62,16.59,16.6,405100.0,16.2459,16.2459,16.2166,16.2264,405100.0
2013-09-16 13:40:00,16.61,16.61,16.52,16.57,692400.0,16.2362,16.2362,16.1482,16.1971,692400.0
2013-09-16 13:50:00,16.56,16.6,16.56,16.6,339700.0,16.1873,16.2264,16.1873,16.2264,339700.0
2013-09-16 14:00:00,16.59,16.6,16.56,16.56,351300.0,16.2166,16.2264,16.1873,16.1873,351300.0
2013-09-16 14:10:00,16.56,16.6,16.55,16.59,441100.0,16.1873,16.2264,16.1775,16.2166,441100.0
2013-09-16 14:20:00,16.58,16.6,16.57,16.57,350600.0,16.2068,16.2264,16.1971,16.1971,350600.0
2013-09-16 14:30:00,16.58,16.59,16.55,16.55,551100.0,16.2068,16.2166,16.1775,16.1775,551100.0
2013-09-16 14:40:00,16.55,16.55,16.51,16.53,1753200.0,16.1775,16.1775,16.1384,16.158,1753200.0
2013-09-16 14:50:00,16.53,16.53,16.47,16.48,1063200.0,16.158,16.158,16.0993,16.1091,1063200.0
2013-09-16 15:00:00,16.47,16.53,16.46,16.53,1433300.0,16.0993,16.158,16.0895,16.158,1433300.0
2013-09-16 15:10:00,16.53,16.54,16.48,16.5,739500.0,16.158,16.1677,16.1091,16.1286,739500.0
2013-09-16 15:20:00,16.5,16.5,16.45,16.46,784500.0,16.1286,16.1286,16.0798,16.0895,784500.0
2013-09-16 15:30:00,16.46,16.46,16.41,16.45,729100.0,16.0895,16.0895,16.0407,16.0798,729100.0
2013-09-16 15:40:00,16.45,16.48,16.43,16.47,676300.0,16.0798,16.1091,16.0602,16.0993,676300.0
2013-09-16 15:50:00,16.48,16.48,16.41,16.43,3521300.0,16.1091,16.1091,16.0407,16.0602,3521300.0
2013-09-17 09:30:00,16.47,16.55,16.23,16.25,1412100.0,16.0993,16.1775,15.8647,15.8843,1412100.0
2013-09-17 09:40:00,16.26,16.41,16.25,16.38,1421700.0,15.894,16.0407,15.8843,16.0113,1421700.0
2013-09-17 09:50:00,16.38,16.41,16.32,16.4,734500.0,16.0113,16.0407,15.9527,16.0309,734500.0
2013-09-17 10:00:00,16.4,16.59,16.4,16.52,1118800.0,16.0309,16.2166,16.0309,16.1482,1118800.0
2013-09-17 10:10:00,16.52,16.58,16.49,16.56,1019400.0,16.1482,16.2068,16.1189,16.1873,1019400.0
2013-09-17 10:20:00,16.55,16.6,16.53,16.54,894600.0,16.1775,16.2264,16.158,16.1677,894600.0
2013-09-17 10:30:00,16.55,16.62,16.53,16.59,672100.0,16.1775,16.2459,16.158,16.2166,672100.0
2013-09-17 10:40:00,16.59,16.64,16.58,16.61,1182600.0,16.2166,16.2655,16.2068,16.2362,1182600.0
2013-09-17 10:50:00,16.61,16.62,16.55,16.58,1207400.0,16.2362,16.2459,16.1775,16.2068,1207400.0
2013-09-17 11:00:00,16.57,16.63,16.55,16.62,536900.0,16.1971,16.2557,16.1775,16.2459,536900.0
2013-09-17 11:10:00,16.62,16.63,16.58,16.62,789000.0,16.2459,16.2557,16.2068,16.2459,789000.0
2013-09-17 11:20:00,16.62,16.63,16.58,16.58,451000.0,16.2459,16.2557,16.2068,16.2068,451000.0
2013-09-17 11:30:00,16.58,16.61,16.53,16.57,667600.0,16.2068,16.2362,16.158,16.1971,667600.0
2013-09-17 11:40:00,16.57,16.62,16.57,16.6,307500.0,16.1971,16.2459,16.1971,16.2264,307500.0
2013-09-17 11:50:00,16.61,16.62,16.57,16.62,344200.0,16.2362,16.2459,16.1971,16.2459,344200.0
2013-09-17 12:00:00,16.62,16.63,16.61,16.63,223800.0,16.2459,16.2557,16.2362,16.2557,223800.0
2013-09-17 12:10:00,16.63,16.63,16.6,16.63,208500.0,16.2557,16.2557,16.2264,16.2557,208500.0
2013-09-17 12:20:00,16.63,16.66,16.62,16.66,420000.0,16.2557,16.285,16.2459,16.285,420000.0
2013-09-17 12:30:00,16.66,16.69,16.65,16.69,371400.0,16.285,16.3144,16.2753,16.3144,371400.0
2013-09-17 12:40:00,16.69,16.73,16.65,16.73,811100.0,16.3144,16.3535,16.2753,16.3535,811100.0
2013-09-17 12:50:00,16.73,16.77,16.7,16.75,673800.0,16.3535,16.3926,16.3241,16.373,673800.0
2013-09-17 13:00:00,16.75,16.76,16.68,16.73,440100.0,16.373,16.3828,16.3046,16.3535,440100.0
2013-09-17 13:10:00,16.72,16.76,16.7,16.71,316700.0,16.3437,16.3828,16.3241,16.3339,316700.0
2013-09-17 13:20:00,16.71,16.73,16.68,16.73,515800.0,16.3339,16.3535,16.3046,16.3535,515800.0
2013-09-17 13:30:00,16.72,16.76,16.71,16.76,346000.0,16.3437,16.3828,16.3339,16.3828,346000.0
2013-09-17 13:40:00,16.76,16.77,16.73,16.74,315300.0,16.3828,16.3926,16.3535,16.3632,315300.0
2013-09-17 13:50:00,16.73,16.77,16.73,16.77,159900.0,16.3535,16.3926,16.3535,16.3926,159900.0
2013-09-17 14:00:00,16.77,16.79,16.74,16.75,570500.0,16.3926,16.4121,16.3632,16.373,570500.0
2013-09-17 14:10:00,16.75,16.77,16.74,16.75,368900.0,16.373,16.3926,16.3632,16.373,368900.0
2013-09-17 14:20:00,16.74,16.83,16.74,16.8,731400.0,16.3632,16.4512,16.3632,16.4219,731400.0
2013-09-17 14:30:00,16.79,16.82,16.79,16.8,446400.0,16.4121,16.4414,16.4121,16.4219,446400.0
2013-09-17 14:40:00,16.8,16.84,16.79,16.82,294200.0,16.4219,16.461,16.4121,16.4414,294200.0
2013-09-17 14:50:00,16.82,16.85,16.82,16.84,393000.0,16.4414,16.4707,16.4414,16.461,393000.0
2013-09-17 15:00:00,16.84,16.85,16.8,16.81,1057800.0,16.461,16.4707,16.4219,16.4316,1057800.0
2013-09-17 15:10:00,16.82,16.82,16.78,16.79,639000.0,16.4414,16.4414,16.4023,16.4121,639000.0
2013-09-17 15:20:00,16.79,16.8,16.76,16.79,722700.0,16.4121,16.4219,16.3828,16.4121,722700.0
2013-09-17 15:30:00,16.79,16.83,16.78,16.79,1319700.0,16.4121,16.4512,16.4023,16.4121,1319700.0
2013-09-17 15:40:00,16.79,16.85,16.79,16.85,1259300.0,16.4121,16.4707,16.4121,16.4707,1259300.0
2013-09-17 15:50:00,16.85,16.87,16.82,16.85,2639400.0,16.4707,16.4903,16.4414,16.4707,2639400.0
2013-09-18 09:30:00,16.88,16.97,16.82,16.96,1450800.0,16.5001,16.588,16.4414,16.5783,1450800.0
2013-09-18 09:40:00,16.95,17.0,16.94,16.97,1635800.0,16.5685,16.6174,16.5587,16.588,1635800.0
2013-09-18 09:50:00,16.98,16.99,16.91,16.93,1121800.0,16.5978,16.6076,16.5294,16.5489,1121800.0
2013-09-18 10:00:00,16.93,16.98,16.9,16.96,1185200.0,16.5489,16.5978,16.5196,16.5783,1185200.0
2013-09-18 10:10:00,16.97,17.06,16.95,17.04,1889800.0,16.588,16.676,16.5685,16.6565,1889800.0
2013-09-18 10:20:00,17.04,17.1,17.01,17.06,2074500.0,16.6565,16.7151,16.6271,16.676,2074500.0
2013-09-18 10:30:00,17.07,17.09,17.03,17.04,1166700.0,16.6858,16.7053,16.6467,16.6565,1166700.0
2013-09-18 10:40:00,17.04,17.07,17.01,17.02,781800.0,16.6565,16.6858,16.6271,16.6369,781800.0
2013-09-18 10:50:00,17.02,17.05,17.01,17.05,675100.0,16.6369,16.6662,16.6271,16.6662,675100.0
2013-09-18 11:00:00,17.05,17.09,17.04,17.09,857000.0,16.6662,16.7053,16.6565,16.7053,857000.0
2013-09-18 11:10:00,17.09,17.16,17.05,17.06,1309600.0,16.7053,16.7738,16.6662,16.676,1309600.0
2013-09-18 11:20:00,17.06,17.1,17.05,17.1,764200.0,16.676,16.7151,16.6662,16.7151,764200.0
2013-09-18 11:30:00,17.1,17.18,17.09,17.17,1285700.0,16.7151,16.7933,16.7053,16.7835,1285700.0
2013-09-18 11:40:00,17.17,17.24,17.15,17.16,1661300.0,16.7835,16.852,16.764,16.7738,1661300.0
2013-09-18 11:50:00,17.16,17.19,17.08,17.09,1096800.0,16.7738,16.8031,16.6956,16.7053,1096800.0
2013-09-18 12:00:00,17.08,17.12,17.05,17.08,796400.0,16.6956,16.7347,16.6662,16.6956,796400.0
2013-09-18 12:10:00,17.08,17.11,17.05,17.08,584100.0,16.6956,16.7249,16.6662,16.6956,584100.0
2013-09-18 12:20:00,17.09,17.14,17.05,17.05,591200.0,16.7053,16.7542,16.6662,16.6662,591200.0
2013-09-18 12:30:00,17.05,17.08,17.03,17.07,657300.0,16.6662,16.6956,16.6467,16.6858,657300.0
2013-09-18 12:40:00,17.06,17.07,17.03,17.03,391800.0,16.676,16.6858,16.6467,16.6467,391800.0
2013-09-18 12:50:00,17.03,17.06,17.0,17.01,577800.0,16.6467,16.676,16.6174,16.6271,577800.0
2013-09-18 13:00:00,17.02,17.03,16.99,17.0,661800.0,16.6369,16.6467,16.6076,16.6174,661800.0
2013-09-18 13:10:00,17.01,17.03,16.97,16.99,601000.0,16.6271,16.6467,16.588,16.6076,601000.0
2013-09-18 13:20:00,16.99,17.09,16.96,17.05,610500.0,16.6076,16.7053,16.5783,16.6662,610500.0
2013-09-18 13:30:00,17.05,17.06,16.97,17.04,1247400.0,16.6662,16.676,16.588,16.6565,1247400.0
2013-09-18 13:40:00,17.04,17.08,17.03,17.08,467900.0,16.6565,16.6956,16.6467,16.6956,467900.0
2013-09-18 13:50:00,17.08,17.12,17.05,17.08,759600.0,16.6956,16.7347,16.6662,16.6956,759600.0
2013-09-18 14:00:00,17.09,17.24,17.07,17.18,1828900.0,16.7053,16.852,16.6858,16.7933,1828900.0
2013-09-18 14:10:00,17.18,17.24,17.15,17.16,1023600.0,16.7933,16.852,16.764,16.7738,1023600.0
2013-09-18 14:20:00,17.17,17.19,17.11,17.14,1193000.0,16.7835,16.8031,16.7249,16.7542,1193000.0
2013-09-18 14:30:00,17.13,17.17,17.08,17.16,978700.0,16.7444,16.7835,16.6956,16.7738,978700.0
2013-09-18 14:40:00,17.16,17.26,17.15,17.25,1034800.0,16.7738,16.8715,16.764,16.8617,1034800.0
2013-09-18 14:50:00,17.25,17.3,17.23,17.28,955700.0,16.8617,16.9106,16.8422,16.8911,955700.0
2013-09-18 15:00:00,17.28,17.28,17.22,17.26,881100.0,16.8911,16.8911,16.8324,16.8715,881100.0
2013-09-18 15:10:00,17.26,17.27,17.23,17.25,511300.0,16.8715,16.8813,16.8422,16.8617,511300.0
2013-09-18 15:20:00,17.25,17.28,17.21,17.22,856300.0,16.8617,16.8911,16.8226,16.8324,856300.0
2013-09-18 15:30:00,17.22,17.28,17.19,17.27,1292200.0,16.8324,16.8911,16.8031,16.8813,1292200.0
2013-09-18 15:40:00,17.27,17.27,17.22,17.26,1245100.0,16.8813,16.8813,16.8324,16.8715,1245100.0
2013-09-18 15:50:00,17.26,17.28,17.23,17.27,1963400.0,16.8715,16.8911,16.8422,16.8813,1963400.0
2013-09-19 09:30:00,17.51,17.59,17.45,17.56,2506500.0,17.1159,17.1941,17.0572,17.1648,2506500.0
2013-09-19 09:40:00,17.54,17.54,17.45,17.47,2457400.0,17.1452,17.1452,17.0572,17.0768,2457400.0
2013-09-19 09:50:00,17.47,17.48,17.35,17.45,2124800.0,17.0768,17.0866,16.9595,17.0572,2124800.0
2013-09-19 10:00:00,17.46,17.48,17.23,17.28,2031100.0,17.067,17.0866,16.8422,16.8911,2031100.0
2013-09-19 10:10:00,17.28,17.4,17.27,17.35,1236800.0,16.8911,17.0084,16.8813,16.9595,1236800.0
2013-09-19 10:20:00,17.35,17.39,17.3,17.31,858200.0,16.9595,16.9986,16.9106,16.9204,858200.0
2013-09-19 10:30:00,17.31,17.35,17.28,17.34,733200.0,16.9204,16.9595,16.8911,16.9497,733200.0
2013-09-19 10:40:00,17.34,17.35,17.31,17.34,513300.0,16.9497,16.9595,16.9204,16.9497,513300.0
2013-09-19 10:50:00,17.33,17.43,17.3,17.42,810900.0,16.9399,17.0377,16.9106,17.0279,810900.0
2013-09-19 11:00:00,17.41,17.43,17.35,17.37,775900.0,17.0181,17.0377,16.9595,16.979,775900.0
2013-09-19 11:10:00,17.37,17.38,17.32,17.38,692100.0,16.979,16.9888,16.9302,16.9888,692100.0
2013-09-19 11:20:00,17.37,17.46,17.35,17.41,3464200.0,16.979,17.067,16.9595,17.0181,3464200.0
2013-09-19 11:30:00,17.41,17.42,17.37,17.4,827100.0,17.0181,17.0279,16.979,17.0084,827100.0
2013-09-19 11:40:00,17.4,17.4,17.35,17.35,355000.0,17.0084,17.0084,16.9595,16.9595,355000.0
2013-09-19 11:50:00,17.36,17.36,17.3,17.31,387600.0,16.9693,16.9693,16.9106,16.9204,387600.0
2013-09-19 12:00:00,17.3,17.32,17.25,17.29,1199100.0,16.9106,16.9302,16.8617,16.9008,1199100.0
2013-09-19 12:10:00,17.29,17.29,17.17,17.19,1024300.0,16.9008,16.9008,16.7835,16.8031,1024300.0
2013-09-19 12:20:00,17.19,17.21,17.17,17.19,793400.0,16.8031,16.8226,16.7835,16.8031,793400.0
2013-09-19 12:30:00,17.19,17.2,17.15,17.15,906600.0,16.8031,16.8129,16.764,16.764,906600.0
2013-09-19 12:40:00,17.15,17.16,17.1,17.14,971500.0,16.764,16.7738,16.7151,16.7542,971500.0
2013-09-19 12:50:00,17.13,17.17,17.1,17.1,923100.0,16.7444,16.7835,16.7151,16.7151,923100.0
2013-09-19 13:00:00,17.1,17.14,17.06,17.06,863400.0,16.7151,16.7542,16.676,16.676,863400.0
2013-09-19 13:10:00,17.07,17.08,17.02,17.05,1007300.0,16.6858,16.6956,16.6369,16.6662,1007300.0
2013-09-19 13:20:00,17.05,17.1,17.05,17.1,407800.0,16.6662,16.7151,16.6662,16.7151,407800.0
2013-09-19 13:30:00,17.09,17.14,17.05,17.14,1075200.0,16.7053,16.7542,16.6662,16.7542,1075200.0
2013-09-19 13:40:00,17.14,17.17,17.13,17.13,458300.0,16.7542,16.7835,16.7444,16.7444,458300.0
2013-09-19 13:50:00,17.13,17.14,17.06,17.07,595000.0,16.7444,16.7542,16.676,16.6858,595000.0
2013-09-19 14:00:00,17.06,17.11,17.06,17.11,368200.0,16.676,16.7249,16.676,16.7249,368200.0
2013-09-19 14:10:00,17.1,17.18,17.09,17.17,585700.0,16.7151,16.7933,16.7053,16.7835,585700.0
2013-09-19 14:20:00,17.17,17.17,17.13,17.15,387900.0,16.7835,16.7835,16.7444,16.764,387900.0
2013-09-19 14:30:00,17.15,17.15,17.09,17.1,533400.0,16.764,16.764,16.7053,16.7151,533400.0
2013-09-19 14:40:00,17.11,17.14,17.07,17.14,636300.0,16.7249,16.7542,16.6858,16.7542,636300.0
2013-09-19 14:50:00,17.14,17.2,17.11,17.2,611800.0,16.7542,16.8129,16.7249,16.8129,611800.0
2013-09-19 15:00:00,17.2,17.29,17.2,17.25,753700.0,16.8129,16.9008,16.8129,16.8617,753700.0
2013-09-19 15:10:00,17.25,17.27,17.21,17.22,643700.0,16.8617,16.8813,16.8226,16.8324,643700.0
2013-09-19 15:20:00,17.23,17.24,17.2,17.21,589900.0,16.8422,16.852,16.8129,16.8226,589900.0
2013-09-19 15:30:00,17.21,17.22,17.16,17.19,816300.0,16.8226,16.8324,16.7738,16.8031,816300.0
2013-09-19 15:40:00,17.19,17.2,17.15,17.18,849300.0,16.8031,16.8129,16.764,16.7933,849300.0
2013-09-19 15:50:00,17.18,17.2,17.15,17.18,1790300.0,16.7933,16.8129,16.764,16.7933,1790300.0
2013-09-20 09:30:00,17.24,17.28,17.13,17.26,2666300.0,16.852,16.8911,16.7444,16.8715,2666300.0
2013-09-20 09:40:00,17.27,17.38,17.26,17.35,1353600.0,16.8813,16.9888,16.8715,16.9595,1353600.0
2013-09-20 09:50:00,17.35,17.49,17.33,17.38,2375100.0,16.9595,17.0963,16.9399,16.9888,2375100.0
2013-09-20 10:00:00,17.39,17.45,17.36,17.38,1383500.0,16.9986,17.0572,16.9693,16.9888,1383500.0
2013-09-20 10:10:00,17.39,17.4,17.27,17.37,1559200.0,16.9986,17.0084,16.8813,16.979,1559200.0
2013-09-20 10:20:00,17.37,17.46,17.33,17.41,1034300.0,16.979,17.067,16.9399,17.0181,1034300.0
2013-09-20 10:30:00,17.41,17.42,17.35,17.39,656500.0,17.0181,17.0279,16.9595,16.9986,656500.0
2013-09-20 10:40:00,17.39,17.41,17.36,17.41,381000.0,16.9986,17.0181,16.9693,17.0181,381000.0
2013-09-20 10:50:00,17.41,17.44,17.35,17.37,819800.0,17.0181,17.0475,16.9595,16.979,819800.0
2013-09-20 11:00:00,17.37,17.43,17.36,17.43,447200.0,16.979,17.0377,16.9693,17.0377,447200.0
2013-09-20 11:10:00,17.43,17.43,17.41,17.41,305700.0,17.0377,17.0377,17.0181,17.0181,305700.0
2013-09-20 11:20:00,17.42,17.42,17.35,17.37,338600.0,17.0279,17.0279,16.9595,16.979,338600.0
2013-09-20 11:30:00,17.37,17.4,17.32,17.32,386400.0,16.979,17.0084,16.9302,16.9302,386400.0
2013-09-20 11:40:00,17.32,17.33,17.29,17.3,453000.0,16.9302,16.9399,16.9008,16.9106,453000.0
2013-09-20 11:50:00,17.3,17.31,17.26,17.26,312100.0,16.9106,16.9204,16.8715,16.8715,312100.0
2013-09-20 12:00:00,17.26,17.36,17.26,17.36,485100.0,16.8715,16.9693,16.8715,16.9693,485100.0
2013-09-20 12:10:00,17.36,17.36,17.27,17.29,409400.0,16.9693,16.9693,16.8813,16.9008,409400.0
2013-09-20 12:20:00,17.29,17.29,17.19,17.25,654300.0,16.9008,16.9008,16.8031,16.8617,654300.0
2013-09-20 12:30:00,17.25,17.3,17.22,17.3,346600.0,16.8617,16.9106,16.8324,16.9106,346600.0
2013-09-20 12:40:00,17.29,17.35,17.28,17.33,423600.0,16.9008,16.9595,16.8911,16.9399,423600.0
2013-09-20 12:50:00,17.34,17.35,17.28,17.34,528300.0,16.9497,16.9595,16.8911,16.9497,528300.0
2013-09-20 13:00:00,17.33,17.34,17.28,17.3,202900.0,16.9399,16.9497,16.8911,16.9106,202900.0
2013-09-20 13:10:00,17.3,17.31,17.25,17.29,276100.0,16.9106,16.9204,16.8617,16.9008,276100.0
2013-09-20 13:20:00,17.29,17.29,17.22,17.27,286400.0,16.9008,16.9008,16.8324,16.8813,286400.0
2013-09-20 13:30:00,17.28,17.3,17.27,17.28,226800.0,16.8911,16.9106,16.8813,16.8911,226800.0
2013-09-20 13:40:00,17.28,17.28,17.23,17.27,200000.0,16.8911,16.8911,16.8422,16.8813,200000.0
2013-09-20 13:50:00,17.27,17.3,17.27,17.27,264300.0,16.8813,16.9106,16.8813,16.8813,264300.0
2013-09-20 14:00:00,17.27,17.28,17.24,17.26,198600.0,16.8813,16.8911,16.852,16.8715,198600.0
2013-09-20 14:10:00,17.26,17.28,17.25,17.27,164500.0,16.8715,16.8911,16.8617,16.8813,164500.0
2013-09-20 14:20:00,17.27,17.35,17.26,17.32,338700.0,16.8813,16.9595,16.8715,16.9302,338700.0
2013-09-20 14:30:00,17.33,17.36,17.3,17.32,562400.0,16.9399,16.9693,16.9106,16.9302,562400.0
2013-09-20 14:40:00,17.31,17.33,17.29,17.29,544300.0,16.9204,16.9399,16.9008,16.9008,544300.0
2013-09-20 14:50:00,17.29,17.3,17.26,17.28,301800.0,16.9008,16.9106,16.8715,16.8911,301800.0
2013-09-20 15:00:00,17.28,17.3,17.23,17.23,482000.0,16.8911,16.9106,16.8422,16.8422,482000.0
2013-09-20 15:10:00,17.23,17.25,17.22,17.23,287300.0,16.8422,16.8617,16.8324,16.8422,287300.0
2013-09-20 15:20:00,17.23,17.25,17.2,17.21,438400.0,16.8422,16.8617,16.8129,16.8226,438400.0
2013-09-20 15:30:00,17.2,17.23,17.18,17.18,590100.0,16.8129,16.8422,16.7933,16.7933,590100.0
2013-09-20 15:40:00,17.17,17.22,17.17,17.22,576300.0,16.7835,16.8324,16.7835,16.8324,576300.0
2013-09-20 15:50:00,17.22,17.25,17.18,17.23,2154200.0,16.8324,16.8617,16.7933,16.8422,2154200.0
2013-09-23 09:30:00,17.2,17.35,17.17,17.33,1087300.0,16.8129,16.9595,16.7835,16.9399,1087300.0
2013-09-23 09:40:00,17.33,17.33,17.16,17.16,815300.0,16.9399,16.9399,16.7738,16.7738,815300.0
2013-09-23 09:50:00,17.16,17.25,17.16,17.19,1658700.0,16.7738,16.8617,16.7738,16.8031,1658700.0
2013-09-23 10:00:00,17.19,17.19,17.02,17.03,1263200.0,16.8031,16.8031,16.6369,16.6467,1263200.0
2013-09-23 10:10:00,17.03,17.06,16.89,17.01,2085500.0,16.6467,16.676,16.5098,16.6271,2085500.0
2013-09-23 10:20:00,17.02,17.02,16.89,16.94,1814900.0,16.6369,16.6369,16.5098,16.5587,1814900.0
2013-09-23 10:30:00,16.93,16.97,16.9,16.95,1101900.0,16.5489,16.588,16.5196,16.5685,1101900.0
2013-09-23 10:40:00,16.95,16.95,16.86,16.86,814700.0,16.5685,16.5685,16.4805,16.4805,814700.0
2013-09-23 10:50:00,16.87,16.91,16.82,16.89,1327900.0,16.4903,16.5294,16.4414,16.5098,1327900.0
2013-09-23 11:00:00,16.9,16.91,16.77,16.78,988900.0,16.5196,16.5294,16.3926,16.4023,988900.0
2013-09-23 11:10:00,16.77,16.85,16.74,16.81,831800.0,16.3926,16.4707,16.3632,16.4316,831800.0
2013-09-23 11:20:00,16.82,16.85,16.77,16.82,810500.0,16.4414,16.4707,16.3926,16.4414,810500.0
2013-09-23 11:30:00,16.83,16.88,16.8,16.86,870500.0,16.4512,16.5001,16.4219,16.4805,870500.0
2013-09-23 11:40:00,16.86,16.9,16.83,16.83,517100.0,16.4805,16.5196,16.4512,16.4512,517100.0
2013-09-23 11:50:00,16.84,16.86,16.81,16.83,361500.0,16.461,16.4805,16.4316,16.4512,361500.0
2013-09-23 12:00:00,16.84,16.84,16.75,16.82,730800.0,16.461,16.461,16.373,16.4414,730800.0
2013-09-23 12:10:00,16.82,16.87,16.81,16.82,207900.0,16.4414,16.4903,16.4316,16.4414,207900.0
2013-09-23 12:20:00,16.83,16.88,16.82,16.82,828300.0,16.4512,16.5001,16.4414,16.4414,828300.0
2013-09-23 12:30:00,16.82,16.87,16.82,16.86,542400.0,16.4414,16.4903,16.4414,16.4805,542400.0
2013-09-23 12:40:00,16.87,16.94,16.86,16.94,406000.0,16.4903,16.5587,16.4805,16.5587,406000.0
2013-09-23 12:50:00,16.94,16.95,16.9,16.91,342300.0,16.5587,16.5685,16.5196,16.5294,342300.0
2013-09-23 13:00:00,16.92,16.93,16.9,16.91,188400.0,16.5392,16.5489,16.5196,16.5294,188400.0
2013-09-23 13:10:00,16.91,16.92,16.82,16.84,331800.0,16.5294,16.5392,16.4414,16.461,331800.0
2013-09-23 13:20:00,16.85,16.94,16.84,16.93,326900.0,16.4707,16.5587,16.461,16.5489,326900.0
2013-09-23 13:30:00,16.92,16.94,16.9,16.93,207300.0,16.5392,16.5587,16.5196,16.5489,207300.0
2013-09-23 13:40:00,16.93,16.96,16.87,16.89,828800.0,16.5489,16.5783,16.4903,16.5098,828800.0
2013-09-23 13:50:00,16.89,16.96,16.88,16.95,586200.0,16.5098,16.5783,16.5001,16.5685,586200.0
2013-09-23 14:00:00,16.95,16.99,16.95,16.98,289600.0,16.5685,16.6076,16.5685,16.5978,289600.0
2013-09-23 14:10:00,16.98,17.02,16.98,17.01,667500.0,16.5978,16.6369,16.5978,16.6271,667500.0
2013-09-23 14:20:00,17.01,17.02,16.92,16.95,334600.0,16.6271,16.6369,16.5392,16.5685,334600.0
2013-09-23 14:30:00,16.95,16.97,16.93,16.96,416200.0,16.5685,16.588,16.5489,16.5783,416200.0
2013-09-23 14:40:00,16.96,16.97,16.95,16.96,377800.0,16.5783,16.588,16.5685,16.5783,377800.0
2013-09-23 14:50:00,16.96,17.04,16.95,17.03,689400.0,16.5783,16.6565,16.5685,16.6467,689400.0
2013-09-23 15:00:00,17.03,17.07,17.01,17.07,346000.0,16.6467,16.6858,16.6271,16.6858,346000.0
2013-09-23 15:10:00,17.07,17.07,17.02,17.07,340700.0,16.6858,16.6858,16.6369,16.6858,340700.0
2013-09-23 15:20:00,17.07,17.07,17.02,17.02,582000.0,16.6858,16.6858,16.6369,16.6369,582000.0
2013-09-23 15:30:00,17.03,17.07,17.02,17.05,571600.0,16.6467,16.6858,16.6369,16.6662,571600.0
2013-09-23 15:40:00,17.05,17.06,17.02,17.03,573100.0,16.6662,16.676,16.6369,16.6467,573100.0
2013-09-23 15:50:00,17.03,17.07,17.02,17.05,1252300.0,16.6467,16.6858,16.6369,16.6662,1252300.0
2013-09-24 09:30:00,17.1,17.13,16.91,16.92,1409300.0,16.7151,16.7444,16.5294,16.5392,1409300.0
2013-09-24 09:40:00,16.91,17.04,16.85,16.97,1077700.0,16.5294,16.6565,16.4707,16.588,1077700.0
2013-09-24 09:50:00,16.96,17.0,16.9,16.91,854100.0,16.5783,16.6174,16.5196,16.5294,854100.0
2013-09-24 10:00:00,16.91,16.91,16.83,16.89,762200.0,16.5294,16.5294,16.4512,16.5098,762200.0
2013-09-24 10:10:00,16.9,16.92,16.85,16.9,1147600.0,16.5196,16.5392,16.4707,16.5196,1147600.0
2013-09-24 10:20:00,16.89,16.95,16.86,16.95,888300.0,16.5098,16.5685,16.4805,16.5685,888300.0
2013-09-24 10:30:00,16.95,17.0,16.92,16.97,1321300.0,16.5685,16.6174,16.5392,16.588,1321300.0
2013-09-24 10:40:00,16.98,17.01,16.94,16.95,977500.0,16.5978,16.6271,16.5587,16.5685,977500.0
2013-09-24 10:50:00,16.95,17.0,16.91,16.91,1735800.0,16.5685,16.6174,16.5294,16.5294,1735800.0
2013-09-24 11:00:00,16.91,16.95,16.88,16.94,1139600.0,16.5294,16.5685,16.5001,16.5587,1139600.0
2013-09-24 11:10:00,16.94,16.95,16.92,16.95,942900.0,16.5587,16.5685,16.5392,16.5685,942900.0
2013-09-24 11:20:00,16.94,16.96,16.91,16.92,1111100.0,16.5587,16.5783,16.5294,16.5392,1111100.0
2013-09-24 11:30:00,16.91,16.94,16.88,16.91,617200.0,16.5294,16.5587,16.5001,16.5294,617200.0
2013-09-24 11:40:00,16.91,16.94,16.86,16.88,884900.0,16.5294,16.5587,16.4805,16.5001,884900.0
2013-09-24 11:50:00,16.87,16.9,16.87,16.9,590500.0,16.4903,16.5196,16.4903,16.5196,590500.0
2013-09-24 12:00:00,16.89,16.9,16.87,16.87,541000.0,16.5098,16.5196,16.4903,16.4903,541000.0
2013-09-24 12:10:00,16.87,16.88,16.83,16.88,675100.0,16.4903,16.5001,16.4512,16.5001,675100.0
2013-09-24 12:20:00,16.88,16.98,16.87,16.94,854700.0,16.5001,16.5978,16.4903,16.5587,854700.0
2013-09-24 12:30:00,16.94,16.99,16.92,16.98,656600.0,16.5587,16.6076,16.5392,16.5978,656600.0
2013-09-24 12:40:00,16.98,17.0,16.96,16.97,434600.0,16.5978,16.6174,16.5783,16.588,434600.0
2013-09-24 12:50:00,16.97,16.97,16.94,16.95,341100.0,16.588,16.588,16.5587,16.5685,341100.0
2013-09-24 13:00:00,16.96,17.0,16.96,17.0,510400.0,16.5783,16.6174,16.5783,16.6174,510400.0
2013-09-24 13:10:00,17.0,17.05,16.99,17.03,922700.0,16.6174,16.6662,16.6076,16.6467,922700.0
2013-09-24 13:20:00,17.04,17.1,17.03,17.1,728600.0,16.6565,16.7151,16.6467,16.7151,728600.0
2013-09-24 13:30:00,17.1,17.14,17.07,17.07,599300.0,16.7151,16.7542,16.6858,16.6858,599300.0
2013-09-24 13:40:00,17.07,17.09,17.05,17.07,697200.0,16.6858,16.7053,16.6662,16.6858,697200.0
2013-09-24 13:50:00,17.07,17.1,17.02,17.09,947400.0,16.6858,16.7151,16.6369,16.7053,947400.0
2013-09-24 14:00:00,17.09,17.11,17.08,17.11,288200.0,16.7053,16.7249,16.6956,16.7249,288200.0
2013-09-24 14:10:00,17.11,17.11,17.07,17.1,634000.0,16.7249,16.7249,16.6858,16.7151,634000.0
2013-09-24 14:20:00,17.1,17.1,17.03,17.04,358800.0,16.7151,16.7151,16.6467,16.6565,358800.0
2013-09-24 14:30:00,17.05,17.08,17.04,17.08,202300.0,16.6662,16.6956,16.6565,16.6956,202300.0
2013-09-24 14:40:00,17.08,17.11,17.07,17.1,385600.0,16.6956,16.7249,16.6858,16.7151,385600.0
2013-09-24 14:50:00,17.1,17.12,17.08,17.1,627400.0,16.7151,16.7347,16.6956,16.7151,627400.0
2013-09-24 15:00:00,17.1,17.11,17.07,17.1,243500.0,16.7151,16.7249,16.6858,16.7151,243500.0
2013-09-24 15:10:00,17.1,17.13,17.07,17.13,605300.0,16.7151,16.7444,16.6858,16.7444,605300.0
2013-09-24 15:20:00,17.13,17.16,17.1,17.14,743300.0,16.7444,16.7738,16.7151,16.7542,743300.0
2013-09-24 15:30:00,17.14,17.14,17.11,17.12,649100.0,16.7542,16.7542,16.7249,16.7347,649100.0
2013-09-24 15:40:00,17.11,17.13,17.07,17.1,1218700.0,16.7249,16.7444,16.6858,16.7151,1218700.0
2013-09-24 15:50:00,17.11,17.11,17.0,17.04,1810700.0,16.7249,16.7249,16.6174,16.6565,1810700.0
2013-09-25 09:30:00,17.06,17.11,17.01,17.02,1542100.0,16.676,16.7249,16.6271,16.6369,1542100.0
2013-09-25 09:40:00,17.02,17.19,17.01,17.13,1607800.0,16.6369,16.8031,16.6271,16.7444,1607800.0
2013-09-25 09:50:00,17.13,17.15,17.07,17.11,915800.0,16.7444,16.764,16.6858,16.7249,915800.0
2013-09-25 10:00:00,17.12,17.14,17.07,17.1,1229400.0,16.7347,16.7542,16.6858,16.7151,1229400.0
2013-09-25 10:10:00,17.11,17.14,17.07,17.1,1108800.0,16.7249,16.7542,16.6858,16.7151,1108800.0
2013-09-25 10:20:00,17.1,17.17,17.08,17.14,871800.0,16.7151,16.7835,16.6956,16.7542,871800.0
2013-09-25 10:30:00,17.13,17.33,17.11,17.31,1628900.0,16.7444,16.9399,16.7249,16.9204,1628900.0
2013-09-25 10:40:00,17.31,17.32,17.16,17.16,1185000.0,16.9204,16.9302,16.7738,16.7738,1185000.0
2013-09-25 10:50:00,17.16,17.21,17.13,17.14,542800.0,16.7738,16.8226,16.7444,16.7542,542800.0
2013-09-25 11:00:00,17.14,17.17,17.1,17.12,491400.0,16.7542,16.7835,16.7151,16.7347,491400.0
2013-09-25 11:10:00,17.11,17.2,17.1,17.19,1077700.0,16.7249,16.8129,16.7151,16.8031,1077700.0
2013-09-25 11:20:00,17.2,17.2,17.16,17.19,587700.0,16.8129,16.8129,16.7738,16.8031,587700.0
2013-09-25 11:30:00,17.19,17.26,17.18,17.24,347300.0,16.8031,16.8715,16.7933,16.852,347300.0
2013-09-25 11:40:00,17.24,17.25,17.18,17.18,336300.0,16.852,16.8617,16.7933,16.7933,336300.0
2013-09-25 11:50:00,17.19,17.25,17.19,17.22,542200.0,16.8031,16.8617,16.8031,16.8324,542200.0
2013-09-25 12:00:00,17.23,17.3,17.23,17.27,335700.0,16.8422,16.9106,16.8422,16.8813,335700.0
2013-09-25 12:10:00,17.27,17.3,17.27,17.28,341900.0,16.8813,16.9106,16.8813,16.8911,341900.0
2013-09-25 12:20:00,17.28,17.29,17.22,17.27,470300.0,16.8911,16.9008,16.8324,16.8813,470300.0
2013-09-25 12:30:00,17.27,17.29,17.25,17.29,287500.0,16.8813,16.9008,16.8617,16.9008,287500.0
2013-09-25 12:40:00,17.28,17.31,17.26,17.29,302400.0,16.8911,16.9204,16.8715,16.9008,302400.0
2013-09-25 12:50:00,17.29,17.3,17.25,17.27,963300.0,16.9008,16.9106,16.8617,16.8813,963300.0
2013-09-25 13:00:00,17.27,17.28,17.22,17.22,1464900.0,16.8813,16.8911,16.8324,16.8324,1464900.0
2013-09-25 13:10:00,17.22,17.23,17.14,17.16,1022100.0,16.8324,16.8422,16.7542,16.7738,1022100.0
2013-09-25 13:20:00,17.16,17.18,17.08,17.09,1276600.0,16.7738,16.7933,16.6956,16.7053,1276600.0
2013-09-25 13:30:00,17.08,17.09,16.98,17.01,1389000.0,16.6956,16.7053,16.5978,16.6271,1389000.0
2013-09-25 13:40:00,17.0,17.06,16.94,17.05,912200.0,16.6174,16.676,16.5587,16.6662,912200.0
2013-09-25 13:50:00,17.04,17.12,17.01,17.07,1224000.0,16.6565,16.7347,16.6271,16.6858,1224000.0
2013-09-25 14:00:00,17.06,17.08,17.03,17.04,946800.0,16.676,16.6956,16.6467,16.6565,946800.0
2013-09-25 14:10:00,17.04,17.12,17.03,17.09,687800.0,16.6565,16.7347,16.6467,16.7053,687800.0
2013-09-25 14:20:00,17.09,17.11,17.04,17.05,1248300.0,16.7053,16.7249,16.6565,16.6662,1248300.0
2013-09-25 14:30:00,17.05,17.07,17.02,17.07,821700.0,16.6662,16.6858,16.6369,16.6858,821700.0
2013-09-25 14:40:00,17.07,17.17,17.06,17.09,1741600.0,16.6858,16.7835,16.676,16.7053,1741600.0
2013-09-25 14:50:00,17.09,17.11,17.04,17.06,1499000.0,16.7053,16.7249,16.6565,16.676,1499000.0
2013-09-25 15:00:00,17.06,17.1,17.02,17.02,1336400.0,16.676,16.7151,16.6369,16.6369,1336400.0
2013-09-25 15:10:00,17.02,17.07,17.01,17.05,1089400.0,16.6369,16.6858,16.6271,16.6662,1089400.0
2013-09-25 15:20:00,17.05,17.06,16.98,16.99,1878200.0,16.6662,16.676,16.5978,16.6076,1878200.0
2013-09-25 15:30:00,16.99,17.02,16.98,17.01,1508800.0,16.6076,16.6369,16.5978,16.6271,1508800.0
2013-09-25 15:40:00,17.01,17.06,16.99,17.06,1623500.0,16.6271,16.676,16.6076,16.676,1623500.0
2013-09-25 15:50:00,17.05,17.05,16.96,16.96,3008600.0,16.6662,16.6662,16.5783,16.5783,3008600.0
2013-09-26 09:30:00,17.36,17.36,17.24,17.27,2142500.0,16.9693,16.9693,16.852,16.8813,2142500.0
2013-09-26 09:40:00,17.27,17.33,17.2,17.31,1162400.0,16.8813,16.9399,16.8129,16.9204,1162400.0
2013-09-26 09:50:00,17.31,17.35,17.29,17.34,861200.0,16.9204,16.9595,16.9008,16.9497,861200.0
2013-09-26 10:00:00,17.34,17.45,17.32,17.45,1304200.0,16.9497,17.0572,16.9302,17.0572,1304200.0
2013-09-26 10:10:00,17.45,17.45,17.38,17.39,885900.0,17.0572,17.0572,16.9888,16.9986,885900.0
2013-09-26 10:20:00,17.39,17.41,17.32,17.41,1027200.0,16.9986,17.0181,16.9302,17.0181,1027200.0
2013-09-26 10:30:00,17.4,17.42,17.37,17.4,616800.0,17.0084,17.0279,16.979,17.0084,616800.0
2013-09-26 10:40:00,17.4,17.4,17.27,17.33,1194700.0,17.0084,17.0084,16.8813,16.9399,1194700.0
2013-09-26 10:50:00,17.33,17.36,17.29,17.32,885100.0,16.9399,16.9693,16.9008,16.9302,885100.0
2013-09-26 11:00:00,17.32,17.33,17.22,17.3,1377800.0,16.9302,16.9399,16.8324,16.9106,1377800.0
2013-09-26 11:10:00,17.29,17.35,17.27,17.29,1417000.0,16.9008,16.9595,16.8813,16.9008,1417000.0
2013-09-26 11:20:00,17.29,17.37,17.28,17.33,1196700.0,16.9008,16.979,16.8911,16.9399,1196700.0
2013-09-26 11:30:00,17.32,17.34,17.19,17.19,1512100.0,16.9302,16.9497,16.8031,16.8031,1512100.0
2013-09-26 11:40:00,17.2,17.23,17.18,17.22,1378100.0,16.8129,16.8422,16.7933,16.8324,1378100.0
2013-09-26 11:50:00,17.22,17.31,17.18,17.29,793400.0,16.8324,16.9204,16.7933,16.9008,793400.0
2013-09-26 12:00:00,17.29,17.32,17.26,17.28,730000.0,16.9008,16.9302,16.8715,16.8911,730000.0
2013-09-26 12:10:00,17.28,17.35,17.27,17.34,965000.0,16.8911,16.9595,16.8813,16.9497,965000.0
2013-09-26 12:20:00,17.34,17.37,17.32,17.36,683700.0,16.9497,16.979,16.9302,16.9693,683700.0
2013-09-26 12:30:00,17.35,17.39,17.35,17.39,697200.0,16.9595,16.9986,16.9595,16.9986,697200.0
2013-09-26 12:40:00,17.39,17.45,17.38,17.44,1087600.0,16.9986,17.0572,16.9888,17.0475,1087600.0
2013-09-26 12:50:00,17.43,17.45,17.41,17.44,677500.0,17.0377,17.0572,17.0181,17.0475,677500.0
2013-09-26 13:00:00,17.43,17.5,17.43,17.49,1370500.0,17.0377,17.1061,17.0377,17.0963,1370500.0
2013-09-26 13:10:00,17.49,17.53,17.45,17.49,1574800.0,17.0963,17.1354,17.0572,17.0963,1574800.0
2013-09-26 13:20:00,17.48,17.5,17.45,17.48,975500.0,17.0866,17.1061,17.0572,17.0866,975500.0
2013-09-26 13:30:00,17.48,17.48,17.44,17.46,559900.0,17.0866,17.0866,17.0475,17.067,559900.0
2013-09-26 13:40:00,17.46,17.5,17.45,17.5,487100.0,17.067,17.1061,17.0572,17.1061,487100.0
2013-09-26 13:50:00,17.49,17.53,17.48,17.49,732500.0,17.0963,17.1354,17.0866,17.0963,732500.0
2013-09-26 14:00:00,17.49,17.5,17.45,17.48,1067800.0,17.0963,17.1061,17.0572,17.0866,1067800.0
2013-09-26 14:10:00,17.47,17.49,17.44,17.45,1056700.0,17.0768,17.0963,17.0475,17.0572,1056700.0
2013-09-26 14:20:00,17.44,17.46,17.42,17.44,1573700.0,17.0475,17.067,17.0279,17.0475,1573700.0
2013-09-26 14:30:00,17.44,17.46,17.43,17.43,1077800.0,17.0475,17.067,17.0377,17.0377,1077800.0
2013-09-26 14:40:00,17.43,17.44,17.35,17.35,1059400.0,17.0377,17.0475,16.9595,16.9595,1059400.0
2013-09-26 14:50:00,17.35,17.38,17.33,17.36,516300.0,16.9595,16.9888,16.9399,16.9693,516300.0
2013-09-26 15:00:00,17.36,17.41,17.35,17.41,472600.0,16.9693,17.0181,16.9595,17.0181,472600.0
2013-09-26 15:10:00,17.41,17.41,17.36,17.41,879000.0,17.0181,17.0181,16.9693,17.0181,879000.0
2013-09-26 15:20:00,17.41,17.42,17.37,17.38,897900.0,17.0181,17.0279,16.979,16.9888,897900.0
2013-09-26 15:30:00,17.38,17.45,17.38,17.44,1387100.0,16.9888,17.0572,16.9888,17.0475,1387100.0
2013-09-26 15:40:00,17.43,17.46,17.41,17.43,1118900.0,17.0377,17.067,17.0181,17.0377,1118900.0
2013-09-26 15:50:00,17.42,17.49,17.41,17.48,1938600.0,17.0279,17.0963,17.0181,17.0866,1938600.0
2013-09-27 09:30:00,17.47,17.75,17.41,17.72,2892200.0,17.0768,17.3505,17.0181,17.3212,2892200.0
2013-09-27 09:40:00,17.71,17.95,17.7,17.91,3013500.0,17.3114,17.546,17.3016,17.5069,3013500.0
2013-09-27 09:50:00,17.9,17.9,17.75,17.77,1602800.0,17.4971,17.4971,17.3505,17.37,1602800.0
2013-09-27 10:00:00,17.77,17.8,17.68,17.75,1615600.0,17.37,17.3994,17.2821,17.3505,1615600.0
2013-09-27 10:10:00,17.75,17.84,17.71,17.78,1095500.0,17.3505,17.4385,17.3114,17.3798,1095500.0
2013-09-27 10:20:00,17.79,17.8,17.71,17.75,1011300.0,17.3896,17.3994,17.3114,17.3505,1011300.0
2013-09-27 10:30:00,17.75,17.87,17.73,17.86,1571400.0,17.3505,17.4678,17.3309,17.458,1571400.0
2013-09-27 10:40:00,17.86,17.95,17.84,17.93,1221600.0,17.458,17.546,17.4385,17.5264,1221600.0
2013-09-27 10:50:00,17.93,17.95,17.86,17.92,989100.0,17.5264,17.546,17.458,17.5167,989100.0
2013-09-27 11:00:00,17.92,17.95,17.84,17.86,985000.0,17.5167,17.546,17.4385,17.458,985000.0
2013-09-27 11:10:00,17.86,17.93,17.84,17.88,578500.0,17.458,17.5264,17.4385,17.4776,578500.0
2013-09-27 11:20:00,17.88,17.91,17.87,17.88,677600.0,17.4776,17.5069,17.4678,17.4776,677600.0
2013-09-27 11:30:00,17.89,17.94,17.88,17.94,423200.0,17.4873,17.5362,17.4776,17.5362,423200.0
2013-09-27 11:40:00,17.93,17.95,17.9,17.9,435200.0,17.5264,17.546,17.4971,17.4971,435200.0
2013-09-27 11:50:00,17.91,17.92,17.86,17.91,585900.0,17.5069,17.5167,17.458,17.5069,585900.0
2013-09-27 12:00:00,17.91,17.92,17.84,17.88,772300.0,17.5069,17.5167,17.4385,17.4776,772300.0
2013-09-27 12:10:00,17.87,17.91,17.84,17.91,974700.0,17.4678,17.5069,17.4385,17.5069,974700.0
2013-09-27 12:20:00,17.91,17.92,17.9,17.92,428800.0,17.5069,17.5167,17.4971,17.5167,428800.0
2013-09-27 12:30:00,17.91,17.95,17.89,17.89,938700.0,17.5069,17.546,17.4873,17.4873,938700.0
2013-09-27 12:40:00,17.89,17.91,17.85,17.85,475700.0,17.4873,17.5069,17.4482,17.4482,475700.0
2013-09-27 12:50:00,17.85,17.87,17.84,17.86,552200.0,17.4482,17.4678,17.4385,17.458,552200.0
2013-09-27 13:00:00,17.86,17.86,17.8,17.83,1711300.0,17.458,17.458,17.3994,17.4287,1711300.0
2013-09-27 13:10:00,17.83,17.85,17.78,17.82,435700.0,17.4287,17.4482,17.3798,17.4189,435700.0
2013-09-27 13:20:00,17.82,17.82,17.71,17.72,545000.0,17.4189,17.4189,17.3114,17.3212,545000.0
2013-09-27 13:30:00,17.73,17.77,17.71,17.76,581200.0,17.3309,17.37,17.3114,17.3603,581200.0
2013-09-27 13:40:00,17.75,17.77,17.74,17.77,188200.0,17.3505,17.37,17.3407,17.37,188200.0
2013-09-27 13:50:00,17.76,17.77,17.73,17.73,295400.0,17.3603,17.37,17.3309,17.3309,295400.0
2013-09-27 14:00:00,17.73,17.75,17.68,17.68,504800.0,17.3309,17.3505,17.2821,17.2821,504800.0
2013-09-27 14:10:00,17.69,17.73,17.68,17.71,462800.0,17.2918,17.3309,17.2821,17.3114,462800.0
2013-09-27 14:20:00,17.7,17.77,17.7,17.75,651900.0,17.3016,17.37,17.3016,17.3505,651900.0
2013-09-27 14:30:00,17.75,17.76,17.71,17.73,814500.0,17.3505,17.3603,17.3114,17.3309,814500.0
2013-09-27 14:40:00,17.73,17.75,17.72,17.72,395000.0,17.3309,17.3505,17.3212,17.3212,395000.0
2013-09-27 14:50:00,17.73,17.76,17.69,17.7,489300.0,17.3309,17.3603,17.2918,17.3016,489300.0
2013-09-27 15:00:00,17.69,17.7,17.64,17.67,748100.0,17.2918,17.3016,17.243,17.2723,748100.0
2013-09-27 15:10:00,17.68,17.7,17.63,17.65,757600.0,17.2821,17.3016,17.2332,17.2527,757600.0
2013-09-27 15:20:00,17.64,17.65,17.61,17.63,856800.0,17.243,17.2527,17.2136,17.2332,856800.0
2013-09-27 15:30:00,17.64,17.66,17.58,17.64,912300.0,17.243,17.2625,17.1843,17.243,912300.0
2013-09-27 15:40:00,17.63,17.65,17.59,17.59,2103100.0,17.2332,17.2527,17.1941,17.1941,2103100.0
2013-09-27 15:50:00,17.6,17.65,17.6,17.62,1827200.0,17.2039,17.2527,17.2039,17.2234,1827200.0
2013-09-30 09:30:00,17.27,17.34,17.14,17.27,2244000.0,16.8813,16.9497,16.7542,16.8813,2244000.0
2013-09-30 09:40:00,17.26,17.36,17.17,17.24,1152100.0,16.8715,16.9693,16.7835,16.852,1152100.0
2013-09-30 09:50:00,17.23,17.36,17.2,17.26,1330000.0,16.8422,16.9693,16.8129,16.8715,1330000.0
2013-09-30 10:00:00,17.26,17.3,17.2,17.22,813800.0,16.8715,16.9106,16.8129,16.8324,813800.0
2013-09-30 10:10:00,17.23,17.27,17.17,17.27,1101000.0,16.8422,16.8813,16.7835,16.8813,1101000.0
2013-09-30 10:20:00,17.27,17.3,17.22,17.25,813700.0,16.8813,16.9106,16.8324,16.8617,813700.0
2013-09-30 10:30:00,17.24,17.26,17.19,17.21,832900.0,16.852,16.8715,16.8031,16.8226,832900.0
2013-09-30 10:40:00,17.22,17.28,17.22,17.23,506300.0,16.8324,16.8911,16.8324,16.8422,506300.0
2013-09-30 10:50:00,17.23,17.26,17.21,17.23,902400.0,16.8422,16.8715,16.8226,16.8422,902400.0
2013-09-30 11:00:00,17.23,17.34,17.22,17.28,641900.0,16.8422,16.9497,16.8324,16.8911,641900.0
2013-09-30 11:10:00,17.29,17.29,17.24,17.26,653800.0,16.9008,16.9008,16.852,16.8715,653800.0
2013-09-30 11:20:00,17.26,17.29,17.25,17.27,375700.0,16.8715,16.9008,16.8617,16.8813,375700.0
2013-09-30 11:30:00,17.27,17.32,17.27,17.3,627400.0,16.8813,16.9302,16.8813,16.9106,627400.0
2013-09-30 11:40:00,17.31,17.43,17.31,17.38,817600.0,16.9204,17.0377,16.9204,16.9888,817600.0
2013-09-30 11:50:00,17.37,17.46,17.36,17.46,577200.0,16.979,17.067,16.9693,17.067,577200.0
2013-09-30 12:00:00,17.46,17.48,17.39,17.39,680300.0,17.067,17.0866,16.9986,16.9986,680300.0
2013-09-30 12:10:00,17.4,17.4,17.35,17.36,508800.0,17.0084,17.0084,16.9595,16.9693,508800.0
2013-09-30 12:20:00,17.36,17.4,17.35,17.4,203200.0,16.9693,17.0084,16.9595,17.0084,203200.0
2013-09-30 12:30:00,17.4,17.45,17.39,17.43,237300.0,17.0084,17.0572,16.9986,17.0377,237300.0
2013-09-30 12:40:00,17.43,17.48,17.43,17.46,316000.0,17.0377,17.0866,17.0377,17.067,316000.0
2013-09-30 12:50:00,17.46,17.5,17.45,17.49,504000.0,17.067,17.1061,17.0572,17.0963,504000.0
2013-09-30 13:00:00,17.49,17.5,17.43,17.46,716800.0,17.0963,17.1061,17.0377,17.067,716800.0
2013-09-30 13:10:00,17.46,17.51,17.42,17.5,474500.0,17.067,17.1159,17.0279,17.1061,474500.0
2013-09-30 13:20:00,17.5,17.51,17.44,17.48,449300.0,17.1061,17.1159,17.0475,17.0866,449300.0
2013-09-30 13:30:00,17.48,17.54,17.47,17.49,484900.0,17.0866,17.1452,17.0768,17.0963,484900.0
2013-09-30 13:40:00,17.48,17.5,17.46,17.49,236800.0,17.0866,17.1061,17.067,17.0963,236800.0
2013-09-30 13:50:00,17.49,17.5,17.38,17.4,492700.0,17.0963,17.1061,16.9888,17.0084,492700.0
2013-09-30 14:00:00,17.41,17.45,17.34,17.45,622500.0,17.0181,17.0572,16.9497,17.0572,622500.0
2013-09-30 14:10:00,17.45,17.5,17.44,17.47,488400.0,17.0572,17.1061,17.0475,17.0768,488400.0
2013-09-30 14:20:00,17.47,17.55,17.45,17.54,498800.0,17.0768,17.155,17.0572,17.1452,498800.0
2013-09-30 14:30:00,17.53,17.61,17.53,17.59,690100.0,17.1354,17.2136,17.1354,17.1941,690100.0
2013-09-30 14:40:00,17.59,17.63,17.54,17.62,539600.0,17.1941,17.2332,17.1452,17.2234,539600.0
2013-09-30 14:50:00,17.62,17.64,17.56,17.56,605800.0,17.2234,17.243,17.1648,17.1648,605800.0
2013-09-30 15:00:00,17.56,17.57,17.52,17.54,511900.0,17.1648,17.1745,17.1257,17.1452,511900.0
2013-09-30 15:10:00,17.54,17.54,17.44,17.49,518400.0,17.1452,17.1452,17.0475,17.0963,518400.0
2013-09-30 15:20:00,17.49,17.49,17.46,17.48,281300.0,17.0963,17.0963,17.067,17.0866,281300.0
2013-09-30 15:30:00,17.48,17.49,17.43,17.44,733800.0,17.0866,17.0963,17.0377,17.0475,733800.0
2013-09-30 15:40:00,17.43,17.46,17.4,17.42,572600.0,17.0377,17.067,17.0084,17.0279,572600.0
2013-09-30 15:50:00,17.42,17.47,17.41,17.46,1593500.0,17.0279,17.0768,17.0181,17.067,1593500.0
2013-10-01 09:30:00,17.54,17.73,17.49,17.61,1103500.0,17.1452,17.3309,17.0963,17.2136,1103500.0
2013-10-01 09:40:00,17.62,17.72,17.57,17.6,924900.0,17.2234,17.3212,17.1745,17.2039,924900.0
2013-10-01 09:50:00,17.6,17.61,17.34,17.41,1674200.0,17.2039,17.2136,16.9497,17.0181,1674200.0
2013-10-01 10:00:00,17.4,17.46,17.37,17.44,1335600.0,17.0084,17.067,16.979,17.0475,1335600.0
2013-10-01 10:10:00,17.44,17.48,17.39,17.45,777000.0,17.0475,17.0866,16.9986,17.0572,777000.0
2013-10-01 10:20:00,17.45,17.55,17.44,17.52,690700.0,17.0572,17.155,17.0475,17.1257,690700.0
2013-10-01 10:30:00,17.53,17.63,17.53,17.6,575100.0,17.1354,17.2332,17.1354,17.2039,575100.0
2013-10-01 10:40:00,17.6,17.66,17.57,17.64,507500.0,17.2039,17.2625,17.1745,17.243,507500.0
2013-10-01 10:50:00,17.64,17.67,17.58,17.64,595900.0,17.243,17.2723,17.1843,17.243,595900.0
2013-10-01 11:00:00,17.64,17.66,17.6,17.65,323900.0,17.243,17.2625,17.2039,17.2527,323900.0
2013-10-01 11:10:00,17.65,17.67,17.63,17.65,365300.0,17.2527,17.2723,17.2332,17.2527,365300.0
2013-10-01 11:20:00,17.65,17.69,17.64,17.69,466400.0,17.2527,17.2918,17.243,17.2918,466400.0
2013-10-01 11:30:00,17.69,17.73,17.68,17.73,445700.0,17.2918,17.3309,17.2821,17.3309,445700.0
2013-10-01 11:40:00,17.72,17.75,17.64,17.67,1213500.0,17.3212,17.3505,17.243,17.2723,1213500.0
2013-10-01 11:50:00,17.68,17.69,17.64,17.67,639600.0,17.2821,17.2918,17.243,17.2723,639600.0
2013-10-01 12:00:00,17.67,17.71,17.66,17.7,401700.0,17.2723,17.3114,17.2625,17.3016,401700.0
2013-10-01 12:10:00,17.69,17.72,17.62,17.63,414200.0,17.2918,17.3212,17.2234,17.2332,414200.0
2013-10-01 12:20:00,17.63,17.68,17.6,17.67,1218900.0,17.2332,17.2821,17.2039,17.2723,1218900.0
2013-10-01 12:30:00,17.66,17.67,17.6,17.62,949600.0,17.2625,17.2723,17.2039,17.2234,949600.0
2013-10-01 12:40:00,17.62,17.66,17.61,17.65,1037700.0,17.2234,17.2625,17.2136,17.2527,1037700.0
2013-10-01 12:50:00,17.64,17.67,17.57,17.58,1214400.0,17.243,17.2723,17.1745,17.1843,1214400.0
2013-10-01 13:00:00,17.57,17.6,17.53,17.57,1322300.0,17.1745,17.2039,17.1354,17.1745,1322300.0
2013-10-01 13:10:00,17.58,17.59,17.53,17.55,336000.0,17.1843,17.1941,17.1354,17.155,336000.0
2013-10-01 13:20:00,17.55,17.57,17.49,17.49,358000.0,17.155,17.1745,17.0963,17.0963,358000.0
2013-10-01 13:30:00,17.5,17.53,17.47,17.51,396500.0,17.1061,17.1354,17.0768,17.1159,396500.0
2013-10-01 13:40:00,17.5,17.52,17.46,17.5,759000.0,17.1061,17.1257,17.067,17.1061,759000.0
2013-10-01 13:50:00,17.5,17.56,17.5,17.55,343800.0,17.1061,17.1648,17.1061,17.155,343800.0
2013-10-01 14:00:00,17.54,17.56,17.51,17.52,203500.0,17.1452,17.1648,17.1159,17.1257,203500.0
2013-10-01 14:10:00,17.52,17.58,17.51,17.55,506400.0,17.1257,17.1843,17.1159,17.155,506400.0
2013-10-01 14:20:00,17.55,17.57,17.49,17.5,910000.0,17.155,17.1745,17.0963,17.1061,910000.0
2013-10-01 14:30:00,17.5,17.58,17.48,17.56,1075700.0,17.1061,17.1843,17.0866,17.1648,1075700.0
2013-10-01 14:40:00,17.56,17.58,17.52,17.53,275200.0,17.1648,17.1843,17.1257,17.1354,275200.0
2013-10-01 14:50:00,17.54,17.57,17.51,17.51,399800.0,17.1452,17.1745,17.1159,17.1159,399800.0
2013-10-01 15:00:00,17.51,17.54,17.5,17.54,282500.0,17.1159,17.1452,17.1061,17.1452,282500.0
2013-10-01 15:10:00,17.54,17.54,17.5,17.52,406700.0,17.1452,17.1452,17.1061,17.1257,406700.0
2013-10-01 15:20:00,17.53,17.53,17.5,17.51,339300.0,17.1354,17.1354,17.1061,17.1159,339300.0
2013-10-01 15:30:00,17.52,17.6,17.52,17.57,687900.0,17.1257,17.2039,17.1257,17.1745,687900.0
2013-10-01 15:40:00,17.57,17.6,17.52,17.54,1093500.0,17.1745,17.2039,17.1257,17.1452,1093500.0
2013-10-01 15:50:00,17.54,17.61,17.53,17.61,2058300.0,17.1452,17.2136,17.1354,17.2136,2058300.0
2013-10-02 09:30:00,17.65,17.99,17.61,17.92,2838400.0,17.2527,17.5851,17.2136,17.5167,2838400.0
2013-10-02 09:40:00,17.91,18.1,17.87,18.09,2351800.0,17.5069,17.6926,17.4678,17.6828,2351800.0
2013-10-02 09:50:00,18.08,18.13,17.97,18.08,1601600.0,17.6731,17.7219,17.5655,17.6731,1601600.0
2013-10-02 10:00:00,18.07,18.12,17.93,17.96,2189300.0,17.6633,17.7122,17.5264,17.5558,2189300.0
2013-10-02 10:10:00,17.96,18.0,17.83,17.91,1771900.0,17.5558,17.5949,17.4287,17.5069,1771900.0
2013-10-02 10:20:00,17.9,17.91,17.85,17.89,1227500.0,17.4971,17.5069,17.4482,17.4873,1227500.0
2013-10-02 10:30:00,17.89,17.94,17.86,17.93,1020100.0,17.4873,17.5362,17.458,17.5264,1020100.0
2013-10-02 10:40:00,17.93,17.94,17.84,17.84,1822500.0,17.5264,17.5362,17.4385,17.4385,1822500.0
2013-10-02 10:50:00,17.84,17.91,17.84,17.88,1066200.0,17.4385,17.5069,17.4385,17.4776,1066200.0
2013-10-02 11:00:00,17.88,17.9,17.86,17.86,1142400.0,17.4776,17.4971,17.458,17.458,1142400.0
2013-10-02 11:10:00,17.87,17.87,17.81,17.84,766000.0,17.4678,17.4678,17.4091,17.4385,766000.0
2013-10-02 11:20:00,17.84,17.85,17.77,17.83,888100.0,17.4385,17.4482,17.37,17.4287,888100.0
2013-10-02 11:30:00,17.84,17.87,17.8,17.8,1679600.0,17.4385,17.4678,17.3994,17.3994,1679600.0
2013-10-02 11:40:00,17.8,17.83,17.75,17.8,697500.0,17.3994,17.4287,17.3505,17.3994,697500.0
2013-10-02 11:50:00,17.8,17.82,17.76,17.77,947800.0,17.3994,17.4189,17.3603,17.37,947800.0
2013-10-02 12:00:00,17.77,17.81,17.76,17.77,1043900.0,17.37,17.4091,17.3603,17.37,1043900.0
2013-10-02 12:10:00,17.76,17.79,17.72,17.74,1631200.0,17.3603,17.3896,17.3212,17.3407,1631200.0
2013-10-02 12:20:00,17.75,17.78,17.72,17.76,1076900.0,17.3505,17.3798,17.3212,17.3603,1076900.0
2013-10-02 12:30:00,17.77,17.8,17.71,17.72,550200.0,17.37,17.3994,17.3114,17.3212,550200.0
2013-10-02 12:40:00,17.73,17.76,17.71,17.74,756300.0,17.3309,17.3603,17.3114,17.3407,756300.0
2013-10-02 12:50:00,17.74,17.74,17.7,17.73,316200.0,17.3407,17.3407,17.3016,17.3309,316200.0
2013-10-02 13:00:00,17.73,17.75,17.7,17.72,908000.0,17.3309,17.3505,17.3016,17.3212,908000.0
2013-10-02 13:10:00,17.71,17.72,17.65,17.68,520300.0,17.3114,17.3212,17.2527,17.2821,520300.0
2013-10-02 13:20:00,17.68,17.69,17.63,17.65,1548400.0,17.2821,17.2918,17.2332,17.2527,1548400.0
2013-10-02 13:30:00,17.64,17.66,17.6,17.61,620900.0,17.243,17.2625,17.2039,17.2136,620900.0
2013-10-02 13:40:00,17.61,17.71,17.55,17.71,793300.0,17.2136,17.3114,17.155,17.3114,793300.0
2013-10-02 13:50:00,17.7,17.74,17.67,17.68,589900.0,17.3016,17.3407,17.2723,17.2821,589900.0
2013-10-02 14:00:00,17.68,17.73,17.66,17.7,1138000.0,17.2821,17.3309,17.2625,17.3016,1138000.0
2013-10-02 14:10:00,17.7,17.74,17.69,17.72,412200.0,17.3016,17.3407,17.2918,17.3212,412200.0
2013-10-02 14:20:00,17.73,17.8,17.73,17.78,805900.0,17.3309,17.3994,17.3309,17.3798,805900.0
2013-10-02 14:30:00,17.79,17.79,17.73,17.73,307900.0,17.3896,17.3896,17.3309,17.3309,307900.0
2013-10-02 14:40:00,17.74,17.74,17.65,17.68,537000.0,17.3407,17.3407,17.2527,17.2821,537000.0
2013-10-02 14:50:00,17.69,17.71,17.66,17.68,450700.0,17.2918,17.3114,17.2625,17.2821,450700.0
2013-10-02 15:00:00,17.67,17.68,17.64,17.65,499800.0,17.2723,17.2821,17.243,17.2527,499800.0
2013-10-02 15:10:00,17.65,17.7,17.65,17.7,622800.0,17.2527,17.3016,17.2527,17.3016,622800.0
2013-10-02 15:20:00,17.7,17.7,17.62,17.66,458600.0,17.3016,17.3016,17.2234,17.2625,458600.0
2013-10-02 15:30:00,17.66,17.69,17.65,17.68,771100.0,17.2625,17.2918,17.2527,17.2821,771100.0
2013-10-02 15:40:00,17.67,17.68,17.62,17.63,990700.0,17.2723,17.2821,17.2234,17.2332,990700.0
2013-10-02 15:50:00,17.63,17.68,17.63,17.66,1565000.0,17.2332,17.2821,17.2332,17.2625,1565000.0
2013-10-03 09:30:00,17.93,18.1,17.93,18.03,2793800.0,17.5264,17.6926,17.5264,17.6242,2793800.0
2013-10-03 09:40:00,18.02,18.02,17.8,17.84,2699900.0,17.6144,17.6144,17.3994,17.4385,2699900.0
2013-10-03 09:50:00,17.84,17.85,17.71,17.84,1832300.0,17.4385,17.4482,17.3114,17.4385,1832300.0
2013-10-03 10:00:00,17.85,17.85,17.75,17.76,1936700.0,17.4482,17.4482,17.3505,17.3603,1936700.0
2013-10-03 10:10:00,17.75,17.77,17.65,17.66,2629200.0,17.3505,17.37,17.2527,17.2625,2629200.0
2013-10-03 10:20:00,17.66,17.69,17.59,17.61,2311700.0,17.2625,17.2918,17.1941,17.2136,2311700.0
2013-10-03 10:30:00,17.61,17.66,17.55,17.64,903800.0,17.2136,17.2625,17.155,17.243,903800.0
2013-10-03 10:40:00,17.64,17.69,17.62,17.67,1436500.0,17.243,17.2918,17.2234,17.2723,1436500.0
2013-10-03 10:50:00,17.66,17.71,17.65,17.69,781400.0,17.2625,17.3114,17.2527,17.2918,781400.0
2013-10-03 11:00:00,17.68,17.72,17.64,17.7,704500.0,17.2821,17.3212,17.243,17.3016,704500.0
2013-10-03 11:10:00,17.7,17.73,17.68,17.71,1702300.0,17.3016,17.3309,17.2821,17.3114,1702300.0
2013-10-03 11:20:00,17.71,17.79,17.7,17.72,1028200.0,17.3114,17.3896,17.3016,17.3212,1028200.0
2013-10-03 11:30:00,17.71,17.71,17.62,17.65,1629500.0,17.3114,17.3114,17.2234,17.2527,1629500.0
2013-10-03 11:40:00,17.64,17.66,17.53,17.54,1249300.0,17.243,17.2625,17.1354,17.1452,1249300.0
2013-10-03 11:50:00,17.55,17.55,17.43,17.45,1634500.0,17.155,17.155,17.0377,17.0572,1634500.0
2013-10-03 12:00:00,17.45,17.47,17.37,17.46,1479300.0,17.0572,17.0768,16.979,17.067,1479300.0
2013-10-03 12:10:00,17.46,17.51,17.4,17.46,1052300.0,17.067,17.1159,17.0084,17.067,1052300.0
2013-10-03 12:20:00,17.47,17.5,17.42,17.5,539000.0,17.0768,17.1061,17.0279,17.1061,539000.0
2013-10-03 12:30:00,17.5,17.59,17.48,17.55,1050300.0,17.1061,17.1941,17.0866,17.155,1050300.0
2013-10-03 12:40:00,17.55,17.58,17.46,17.55,1181700.0,17.155,17.1843,17.067,17.155,1181700.0
2013-10-03 12:50:00,17.55,17.6,17.54,17.58,1147100.0,17.155,17.2039,17.1452,17.1843,1147100.0
2013-10-03 13:00:00,17.57,17.68,17.56,17.66,1536000.0,17.1745,17.2821,17.1648,17.2625,1536000.0
2013-10-03 13:10:00,17.66,17.68,17.6,17.63,1075900.0,17.2625,17.2821,17.2039,17.2332,1075900.0
2013-10-03 13:20:00,17.63,17.73,17.62,17.73,949400.0,17.2332,17.3309,17.2234,17.3309,949400.0
2013-10-03 13:30:00,17.73,17.79,17.72,17.75,1240400.0,17.3309,17.3896,17.3212,17.3505,1240400.0
2013-10-03 13:40:00,17.76,17.77,17.68,17.72,1069300.0,17.3603,17.37,17.2821,17.3212,1069300.0
2013-10-03 13:50:00,17.72,17.78,17.68,17.77,523400.0,17.3212,17.3798,17.2821,17.37,523400.0
2013-10-03 14:00:00,17.77,17.84,17.76,17.79,1321800.0,17.37,17.4385,17.3603,17.3896,1321800.0
2013-10-03 14:10:00,17.8,17.88,17.79,17.84,899400.0,17.3994,17.4776,17.3896,17.4385,899400.0
2013-10-03 14:20:00,17.84,17.87,17.73,17.86,1411800.0,17.4385,17.4678,17.3309,17.458,1411800.0
2013-10-03 14:30:00,17.86,17.88,17.79,17.85,682400.0,17.458,17.4776,17.3896,17.4482,682400.0
2013-10-03 14:40:00,17.85,17.93,17.83,17.91,1079900.0,17.4482,17.5264,17.4287,17.5069,1079900.0
2013-10-03 14:50:00,17.91,17.96,17.9,17.9,1273800.0,17.5069,17.5558,17.4971,17.4971,1273800.0
2013-10-03 15:00:00,17.9,17.97,17.87,17.93,1171300.0,17.4971,17.5655,17.4678,17.5264,1171300.0
2013-10-03 15:10:00,17.93,17.96,17.91,17.94,764000.0,17.5264,17.5558,17.5069,17.5362,764000.0
2013-10-03 15:20:00,17.94,17.97,17.9,17.95,634300.0,17.5362,17.5655,17.4971,17.546,634300.0
2013-10-03 15:30:00,17.95,17.96,17.91,17.92,1089300.0,17.546,17.5558,17.5069,17.5167,1089300.0
2013-10-03 15:40:00,17.93,18.0,17.89,17.99,1672400.0,17.5264,17.5949,17.4873,17.5851,1672400.0
2013-10-03 15:50:00,17.99,18.02,17.98,18.01,2675700.0,17.5851,17.6144,17.5753,17.6046,2675700.0
2013-10-04 09:30:00,18.1,18.17,18.01,18.08,2244800.0,17.6926,17.761,17.6046,17.6731,2244800.0
2013-10-04 09:40:00,18.08,18.18,18.04,18.13,2603200.0,17.6731,17.7708,17.634,17.7219,2603200.0
2013-10-04 09:50:00,18.13,18.18,18.09,18.1,1382700.0,17.7219,17.7708,17.6828,17.6926,1382700.0
2013-10-04 10:00:00,18.1,18.15,18.06,18.12,1426700.0,17.6926,17.7415,17.6535,17.7122,1426700.0
2013-10-04 10:10:00,18.12,18.17,18.11,18.13,1006600.0,17.7122,17.761,17.7024,17.7219,1006600.0
2013-10-04 10:20:00,18.13,18.14,18.06,18.1,1165900.0,17.7219,17.7317,17.6535,17.6926,1165900.0
2013-10-04 10:30:00,18.1,18.16,18.09,18.11,815700.0,17.6926,17.7513,17.6828,17.7024,815700.0
2013-10-04 10:40:00,18.11,18.15,18.1,18.14,635200.0,17.7024,17.7415,17.6926,17.7317,635200.0
2013-10-04 10:50:00,18.14,18.15,18.1,18.13,493400.0,17.7317,17.7415,17.6926,17.7219,493400.0
2013-10-04 11:00:00,18.13,18.15,18.08,18.11,1062800.0,17.7219,17.7415,17.6731,17.7024,1062800.0
2013-10-04 11:10:00,18.11,18.16,18.1,18.14,941700.0,17.7024,17.7513,17.6926,17.7317,941700.0
2013-10-04 11:20:00,18.15,18.15,18.12,18.14,538000.0,17.7415,17.7415,17.7122,17.7317,538000.0
2013-10-04 11:30:00,18.14,18.16,18.13,18.14,618300.0,17.7317,17.7513,17.7219,17.7317,618300.0
2013-10-04 11:40:00,18.14,18.2,18.13,18.19,1019000.0,17.7317,17.7904,17.7219,17.7806,1019000.0
2013-10-04 11:50:00,18.19,18.2,18.17,18.18,396300.0,17.7806,17.7904,17.761,17.7708,396300.0
2013-10-04 12:00:00,18.18,18.18,18.11,18.18,1192800.0,17.7708,17.7708,17.7024,17.7708,1192800.0
2013-10-04 12:10:00,18.18,18.21,18.17,18.21,671400.0,17.7708,17.8001,17.761,17.8001,671400.0
2013-10-04 12:20:00,18.21,18.3,18.21,18.28,1227000.0,17.8001,17.8881,17.8001,17.8686,1227000.0
2013-10-04 12:30:00,18.28,18.33,18.26,18.3,1034700.0,17.8686,17.9174,17.849,17.8881,1034700.0
2013-10-04 12:40:00,18.3,18.38,18.3,18.33,2013800.0,17.8881,17.9663,17.8881,17.9174,2013800.0
2013-10-04 12:50:00,18.33,18.37,18.31,18.37,793400.0,17.9174,17.9565,17.8979,17.9565,793400.0
2013-10-04 13:00:00,18.37,18.42,18.33,18.34,965700.0,17.9565,18.0054,17.9174,17.9272,965700.0
2013-10-04 13:10:00,18.35,18.35,18.28,18.33,1541700.0,17.937,17.937,17.8686,17.9174,1541700.0
2013-10-04 13:20:00,18.33,18.35,18.28,18.3,926400.0,17.9174,17.937,17.8686,17.8881,926400.0
2013-10-04 13:30:00,18.3,18.36,18.29,18.35,817600.0,17.8881,17.9468,17.8783,17.937,817600.0
2013-10-04 13:40:00,18.34,18.36,18.32,18.33,459800.0,17.9272,17.9468,17.9077,17.9174,459800.0
2013-10-04 13:50:00,18.34,18.39,18.32,18.38,466700.0,17.9272,17.9761,17.9077,17.9663,466700.0
2013-10-04 14:00:00,18.38,18.39,18.32,18.36,884400.0,17.9663,17.9761,17.9077,17.9468,884400.0
2013-10-04 14:10:00,18.36,18.37,18.34,18.36,541200.0,17.9468,17.9565,17.9272,17.9468,541200.0
2013-10-04 14:20:00,18.35,18.37,18.33,18.35,760400.0,17.937,17.9565,17.9174,17.937,760400.0
2013-10-04 14:30:00,18.36,18.39,18.34,18.36,876600.0,17.9468,17.9761,17.9272,17.9468,876600.0
2013-10-04 14:40:00,18.36,18.43,18.36,18.42,1066000.0,17.9468,18.0152,17.9468,18.0054,1066000.0
2013-10-04 14:50:00,18.42,18.45,18.39,18.43,1740800.0,18.0054,18.0347,17.9761,18.0152,1740800.0
2013-10-04 15:00:00,18.44,18.5,18.43,18.5,1088600.0,18.025,18.0836,18.0152,18.0836,1088600.0
2013-10-04 15:10:00,18.5,18.55,18.45,18.48,1466100.0,18.0836,18.1325,18.0347,18.0641,1466100.0
2013-10-04 15:20:00,18.49,18.49,18.37,18.37,1542800.0,18.0738,18.0738,17.9565,17.9565,1542800.0
2013-10-04 15:30:00,18.38,18.45,18.37,18.44,1266900.0,17.9663,18.0347,17.9565,18.025,1266900.0
2013-10-04 15:40:00,18.44,18.47,18.4,18.46,1285300.0,18.025,18.0543,17.9859,18.0445,1285300.0
2013-10-04 15:50:00,18.47,18.49,18.44,18.46,2609400.0,18.0543,18.0738,18.025,18.0445,2609400.0
2013-10-07 09:30:00,18.77,18.8,18.51,18.62,3794200.0,18.3475,18.3769,18.0934,18.2009,3794200.0
2013-10-07 09:40:00,18.62,18.83,18.56,18.69,3113400.0,18.2009,18.4062,18.1423,18.2693,3113400.0
2013-10-07 09:50:00,18.69,18.73,18.54,18.66,2659900.0,18.2693,18.3084,18.1227,18.24,2659900.0
2013-10-07 10:00:00,18.67,18.79,18.56,18.78,1922100.0,18.2498,18.3671,18.1423,18.3573,1922100.0
2013-10-07 10:10:00,18.78,18.78,18.71,18.78,1531900.0,18.3573,18.3573,18.2889,18.3573,1531900.0
2013-10-07 10:20:00,18.77,18.85,18.73,18.74,2247500.0,18.3475,18.4257,18.3084,18.3182,2247500.0
2013-10-07 10:30:00,18.74,18.77,18.66,18.71,1387200.0,18.3182,18.3475,18.24,18.2889,1387200.0
2013-10-07 10:40:00,18.71,18.75,18.65,18.72,1413100.0,18.2889,18.328,18.2302,18.2987,1413100.0
2013-10-07 10:50:00,18.73,18.74,18.63,18.66,914300.0,18.3084,18.3182,18.2107,18.24,914300.0
2013-10-07 11:00:00,18.66,18.67,18.61,18.63,921800.0,18.24,18.2498,18.1911,18.2107,921800.0
2013-10-07 11:10:00,18.63,18.67,18.59,18.59,1221900.0,18.2107,18.2498,18.1716,18.1716,1221900.0
2013-10-07 11:20:00,18.6,18.68,18.55,18.63,1916600.0,18.1814,18.2596,18.1325,18.2107,1916600.0
2013-10-07 11:30:00,18.63,18.77,18.62,18.68,998200.0,18.2107,18.3475,18.2009,18.2596,998200.0
2013-10-07 11:40:00,18.69,18.75,18.67,18.73,527900.0,18.2693,18.328,18.2498,18.3084,527900.0
2013-10-07 11:50:00,18.73,18.75,18.7,18.72,555900.0,18.3084,18.328,18.2791,18.2987,555900.0
2013-10-07 12:00:00,18.72,18.75,18.7,18.72,466100.0,18.2987,18.328,18.2791,18.2987,466100.0
2013-10-07 12:10:00,18.72,18.77,18.71,18.72,1688700.0,18.2987,18.3475,18.2889,18.2987,1688700.0
2013-10-07 12:20:00,18.72,18.74,18.64,18.66,1423200.0,18.2987,18.3182,18.2205,18.24,1423200.0
2013-10-07 12:30:00,18.66,18.71,18.62,18.66,1436500.0,18.24,18.2889,18.2009,18.24,1436500.0
2013-10-07 12:40:00,18.66,18.66,18.6,18.63,1514500.0,18.24,18.24,18.1814,18.2107,1514500.0
2013-10-07 12:50:00,18.63,18.66,18.56,18.58,1065200.0,18.2107,18.24,18.1423,18.1618,1065200.0
2013-10-07 13:00:00,18.58,18.62,18.56,18.61,1071800.0,18.1618,18.2009,18.1423,18.1911,1071800.0
2013-10-07 13:10:00,18.61,18.67,18.6,18.64,683100.0,18.1911,18.2498,18.1814,18.2205,683100.0
2013-10-07 13:20:00,18.65,18.67,18.61,18.64,493400.0,18.2302,18.2498,18.1911,18.2205,493400.0
2013-10-07 13:30:00,18.64,18.68,18.61,18.64,1151300.0,18.2205,18.2596,18.1911,18.2205,1151300.0
2013-10-07 13:40:00,18.63,18.7,18.62,18.67,1177500.0,18.2107,18.2791,18.2009,18.2498,1177500.0
2013-10-07 13:50:00,18.68,18.78,18.67,18.77,1229400.0,18.2596,18.3573,18.2498,18.3475,1229400.0
2013-10-07 14:00:00,18.78,18.79,18.7,18.72,1357900.0,18.3573,18.3671,18.2791,18.2987,1357900.0
2013-10-07 14:10:00,18.72,18.76,18.71,18.76,921400.0,18.2987,18.3378,18.2889,18.3378,921400.0
2013-10-07 14:20:00,18.76,18.76,18.66,18.69,1123300.0,18.3378,18.3378,18.24,18.2693,1123300.0
2013-10-07 14:30:00,18.69,18.69,18.61,18.64,1235600.0,18.2693,18.2693,18.1911,18.2205,1235600.0
2013-10-07 14:40:00,18.63,18.71,18.61,18.69,2085600.0,18.2107,18.2889,18.1911,18.2693,2085600.0
2013-10-07 14:50:00,18.69,18.71,18.65,18.69,1107800.0,18.2693,18.2889,18.2302,18.2693,1107800.0
2013-10-07 15:00:00,18.69,18.7,18.64,18.66,718400.0,18.2693,18.2791,18.2205,18.24,718400.0
2013-10-07 15:10:00,18.67,18.69,18.62,18.63,747100.0,18.2498,18.2693,18.2009,18.2107,747100.0
2013-10-07 15:20:00,18.62,18.65,18.61,18.65,1101400.0,18.2009,18.2302,18.1911,18.2302,1101400.0
2013-10-07 15:30:00,18.65,18.65,18.58,18.58,1034400.0,18.2302,18.2302,18.1618,18.1618,1034400.0
2013-10-07 15:40:00,18.59,18.6,18.48,18.5,3909900.0,18.1716,18.1814,18.0641,18.0836,3909900.0
2013-10-07 15:50:00,18.5,18.54,18.48,18.49,3313700.0,18.0836,18.1227,18.0641,18.0738,3313700.0
2013-10-08 09:30:00,18.6,18.65,18.43,18.46,1948200.0,18.1814,18.2302,18.0152,18.0445,1948200.0
2013-10-08 09:40:00,18.46,18.6,18.42,18.48,1362800.0,18.0445,18.1814,18.0054,18.0641,1362800.0
2013-10-08 09:50:00,18.49,18.49,18.39,18.47,2168600.0,18.0738,18.0738,17.9761,18.0543,2168600.0
2013-10-08 10:00:00,18.47,18.48,18.32,18.35,2368700.0,18.0543,18.0641,17.9077,17.937,2368700.0
2013-10-08 10:10:00,18.35,18.44,18.32,18.38,1791600.0,17.937,18.025,17.9077,17.9663,1791600.0
2013-10-08 10:20:00,18.38,18.39,18.24,18.25,1761200.0,17.9663,17.9761,17.8295,17.8392,1761200.0
2013-10-08 10:30:00,18.25,18.29,18.15,18.18,2104400.0,17.8392,17.8783,17.7415,17.7708,2104400.0
2013-10-08 10:40:00,18.19,18.2,18.09,18.12,2255100.0,17.7806,17.7904,17.6828,17.7122,2255100.0
2013-10-08 10:50:00,18.11,18.2,18.05,18.13,2343700.0,17.7024,17.7904,17.6437,17.7219,2343700.0
2013-10-08 11:00:00,18.13,18.13,18.01,18.09,2603500.0,17.7219,17.7219,17.6046,17.6828,2603500.0
2013-10-08 11:10:00,18.09,18.15,18.07,18.12,1032400.0,17.6828,17.7415,17.6633,17.7122,1032400.0
2013-10-08 11:20:00,18.12,18.13,18.01,18.01,970300.0,17.7122,17.7219,17.6046,17.6046,970300.0
2013-10-08 11:30:00,18.01,18.02,17.8,17.91,2428800.0,17.6046,17.6144,17.3994,17.5069,2428800.0
2013-10-08 11:40:00,17.91,17.91,17.75,17.75,1441300.0,17.5069,17.5069,17.3505,17.3505,1441300.0
2013-10-08 11:50:00,17.75,17.93,17.75,17.86,965000.0,17.3505,17.5264,17.3505,17.458,965000.0
2013-10-08 12:00:00,17.86,17.88,17.8,17.86,1668200.0,17.458,17.4776,17.3994,17.458,1668200.0
2013-10-08 12:10:00,17.86,17.88,17.8,17.81,1082900.0,17.458,17.4776,17.3994,17.4091,1082900.0
2013-10-08 12:20:00,17.81,17.82,17.73,17.8,1240500.0,17.4091,17.4189,17.3309,17.3994,1240500.0
2013-10-08 12:30:00,17.8,17.84,17.76,17.77,945800.0,17.3994,17.4385,17.3603,17.37,945800.0
2013-10-08 12:40:00,17.77,17.93,17.73,17.91,1605300.0,17.37,17.5264,17.3309,17.5069,1605300.0
2013-10-08 12:50:00,17.91,17.92,17.84,17.9,637600.0,17.5069,17.5167,17.4385,17.4971,637600.0
2013-10-08 13:00:00,17.89,17.94,17.86,17.89,946400.0,17.4873,17.5362,17.458,17.4873,946400.0
2013-10-08 13:10:00,17.88,17.92,17.8,17.82,706900.0,17.4776,17.5167,17.3994,17.4189,706900.0
2013-10-08 13:20:00,17.82,17.92,17.78,17.91,975800.0,17.4189,17.5167,17.3798,17.5069,975800.0
2013-10-08 13:30:00,17.91,17.94,17.87,17.91,468900.0,17.5069,17.5362,17.4678,17.5069,468900.0
2013-10-08 13:40:00,17.9,17.91,17.82,17.86,621000.0,17.4971,17.5069,17.4189,17.458,621000.0
2013-10-08 13:50:00,17.85,17.89,17.8,17.83,552900.0,17.4482,17.4873,17.3994,17.4287,552900.0
2013-10-08 14:00:00,17.83,17.84,17.76,17.78,642800.0,17.4287,17.4385,17.3603,17.3798,642800.0
2013-10-08 14:10:00,17.78,17.8,17.73,17.77,746500.0,17.3798,17.3994,17.3309,17.37,746500.0
2013-10-08 14:20:00,17.78,17.95,17.75,17.94,1055900.0,17.3798,17.546,17.3505,17.5362,1055900.0
2013-10-08 14:30:00,17.93,17.98,17.88,17.93,848900.0,17.5264,17.5753,17.4776,17.5264,848900.0
2013-10-08 14:40:00,17.93,17.94,17.88,17.9,458000.0,17.5264,17.5362,17.4776,17.4971,458000.0
2013-10-08 14:50:00,17.9,17.95,17.86,17.95,739700.0,17.4971,17.546,17.458,17.546,739700.0
2013-10-08 15:00:00,17.95,17.97,17.92,17.92,1156600.0,17.546,17.5655,17.5167,17.5167,1156600.0
2013-10-08 15:10:00,17.92,17.95,17.89,17.95,717100.0,17.5167,17.546,17.4873,17.546,717100.0
2013-10-08 15:20:00,17.95,18.1,17.95,18.09,1322600.0,17.546,17.6926,17.546,17.6828,1322600.0
2013-10-08 15:30:00,18.09,18.14,18.0,18.0,1581800.0,17.6828,17.7317,17.5949,17.5949,1581800.0
2013-10-08 15:40:00,18.0,18.01,17.88,17.88,1724300.0,17.5949,17.6046,17.4776,17.4776,1724300.0
2013-10-08 15:50:00,17.89,17.97,17.88,17.93,2387300.0,17.4873,17.5655,17.4776,17.5264,2387300.0
2013-10-09 09:30:00,18.03,18.1,17.88,17.89,1987100.0,17.6242,17.6926,17.4776,17.4873,1987100.0
2013-10-09 09:40:00,17.89,17.92,17.56,17.61,2439600.0,17.4873,17.5167,17.1648,17.2136,2439600.0
2013-10-09 09:50:00,17.6,17.65,17.44,17.54,2895300.0,17.2039,17.2527,17.0475,17.1452,2895300.0
2013-10-09 10:00:00,17.55,17.58,17.46,17.51,1780800.0,17.155,17.1843,17.067,17.1159,1780800.0
2013-10-09 10:10:00,17.51,17.51,17.32,17.48,2513100.0,17.1159,17.1159,16.9302,17.0866,2513100.0
2013-10-09 10:20:00,17.48,17.49,17.43,17.46,2284600.0,17.0866,17.0963,17.0377,17.067,2284600.0
2013-10-09 10:30:00,17.45,17.51,17.41,17.44,1420000.0,17.0572,17.1159,17.0181,17.0475,1420000.0
2013-10-09 10:40:00,17.45,17.46,17.32,17.37,1666500.0,17.0572,17.067,16.9302,16.979,1666500.0
2013-10-09 10:50:00,17.37,17.41,17.15,17.21,2021300.0,16.979,17.0181,16.764,16.8226,2021300.0
2013-10-09 11:00:00,17.22,17.32,17.22,17.3,2069500.0,16.8324,16.9302,16.8324,16.9106,2069500.0
2013-10-09 11:10:00,17.3,17.41,17.27,17.32,2200200.0,16.9106,17.0181,16.8813,16.9302,2200200.0
2013-10-09 11:20:00,17.32,17.39,17.27,17.38,1186700.0,16.9302,16.9986,16.8813,16.9888,1186700.0
2013-10-09 11:30:00,17.38,17.42,17.25,17.25,1607000.0,16.9888,17.0279,16.8617,16.8617,1607000.0
2013-10-09 11:40:00,17.25,17.38,17.2,17.37,1372200.0,16.8617,16.9888,16.8129,16.979,1372200.0
2013-10-09 11:50:00,17.38,17.41,17.34,17.39,686100.0,16.9888,17.0181,16.9497,16.9986,686100.0
2013-10-09 12:00:00,17.39,17.44,17.35,17.38,681800.0,16.9986,17.0475,16.9595,16.9888,681800.0
2013-10-09 12:10:00,17.38,17.48,17.37,17.46,529800.0,16.9888,17.0866,16.979,17.067,529800.0
2013-10-09 12:20:00,17.46,17.5,17.45,17.47,783700.0,17.067,17.1061,17.0572,17.0768,783700.0
2013-10-09 12:30:00,17.47,17.64,17.46,17.64,1248100.0,17.0768,17.243,17.067,17.243,1248100.0
2013-10-09 12:40:00,17.63,17.68,17.61,17.62,2777700.0,17.2332,17.2821,17.2136,17.2234,2777700.0
2013-10-09 12:50:00,17.62,17.69,17.56,17.68,1175600.0,17.2234,17.2918,17.1648,17.2821,1175600.0
2013-10-09 13:00:00,17.67,17.81,17.67,17.76,1032000.0,17.2723,17.4091,17.2723,17.3603,1032000.0
2013-10-09 13:10:00,17.76,18.04,17.73,18.04,1247600.0,17.3603,17.634,17.3309,17.634,1247600.0
2013-10-09 13:20:00,18.04,18.22,18.04,18.16,3796300.0,17.634,17.8099,17.634,17.7513,3796300.0
2013-10-09 13:30:00,18.17,18.45,18.16,18.27,4259800.0,17.761,18.0347,17.7513,17.8588,4259800.0
2013-10-09 13:40:00,18.27,18.3,17.97,18.03,2457000.0,17.8588,17.8881,17.5655,17.6242,2457000.0
2013-10-09 13:50:00,18.02,18.18,18.02,18.17,2106600.0,17.6144,17.7708,17.6144,17.761,2106600.0
2013-10-09 14:00:00,18.17,18.17,18.07,18.12,937600.0,17.761,17.761,17.6633,17.7122,937600.0
2013-10-09 14:10:00,18.12,18.15,18.08,18.09,948700.0,17.7122,17.7415,17.6731,17.6828,948700.0
2013-10-09 14:20:00,18.08,18.17,18.03,18.17,602000.0,17.6731,17.761,17.6242,17.761,602000.0
2013-10-09 14:30:00,18.17,18.21,18.1,18.11,825400.0,17.761,17.8001,17.6926,17.7024,825400.0
2013-10-09 14:40:00,18.1,18.11,18.03,18.05,904500.0,17.6926,17.7024,17.6242,17.6437,904500.0
2013-10-09 14:50:00,18.05,18.11,17.99,18.11,806700.0,17.6437,17.7024,17.5851,17.7024,806700.0
2013-10-09 15:00:00,18.11,18.15,18.08,18.15,624600.0,17.7024,17.7415,17.6731,17.7415,624600.0
2013-10-09 15:10:00,18.15,18.18,18.11,18.14,705100.0,17.7415,17.7708,17.7024,17.7317,705100.0
2013-10-09 15:20:00,18.13,18.2,18.13,18.16,863600.0,17.7219,17.7904,17.7219,17.7513,863600.0
2013-10-09 15:30:00,18.16,18.24,18.16,18.23,1017800.0,17.7513,17.8295,17.7513,17.8197,1017800.0
2013-10-09 15:40:00,18.23,18.23,18.1,18.13,1938400.0,17.8197,17.8197,17.6926,17.7219,1938400.0
2013-10-09 15:50:00,18.13,18.18,18.11,18.14,2134500.0,17.7219,17.7708,17.7024,17.7317,2134500.0
2013-10-10 09:30:00,18.34,18.53,18.34,18.47,3583200.0,17.9272,18.1129,17.9272,18.0543,3583200.0
2013-10-10 09:40:00,18.46,18.59,18.32,18.34,2544200.0,18.0445,18.1716,17.9077,17.9272,2544200.0
2013-10-10 09:50:00,18.34,18.49,18.3,18.48,3200000.0,17.9272,18.0738,17.8881,18.0641,3200000.0
2013-10-10 10:00:00,18.48,18.48,18.26,18.3,2666200.0,18.0641,18.0641,17.849,17.8881,2666200.0
2013-10-10 10:10:00,18.31,18.42,18.29,18.39,1925700.0,17.8979,18.0054,17.8783,17.9761,1925700.0
2013-10-10 10:20:00,18.39,18.39,18.24,18.34,2393900.0,17.9761,17.9761,17.8295,17.9272,2393900.0
2013-10-10 10:30:00,18.34,18.41,18.31,18.41,2533200.0,17.9272,17.9956,17.8979,17.9956,2533200.0
2013-10-10 10:40:00,18.41,18.43,18.35,18.37,1098200.0,17.9956,18.0152,17.937,17.9565,1098200.0
2013-10-10 10:50:00,18.37,18.4,18.3,18.39,1116900.0,17.9565,17.9859,17.8881,17.9761,1116900.0
2013-10-10 11:00:00,18.39,18.41,18.06,18.12,2902000.0,17.9761,17.9956,17.6535,17.7122,2902000.0
2013-10-10 11:10:00,18.12,18.32,18.11,18.25,1438800.0,17.7122,17.9077,17.7024,17.8392,1438800.0
2013-10-10 11:20:00,18.25,18.37,18.25,18.31,870700.0,17.8392,17.9565,17.8392,17.8979,870700.0
2013-10-10 11:30:00,18.31,18.44,18.27,18.35,2381900.0,17.8979,18.025,17.8588,17.937,2381900.0
2013-10-10 11:40:00,18.35,18.39,18.29,18.35,1282400.0,17.937,17.9761,17.8783,17.937,1282400.0
2013-10-10 11:50:00,18.35,18.36,18.31,18.31,864300.0,17.937,17.9468,17.8979,17.8979,864300.0
2013-10-10 12:00:00,18.31,18.32,18.23,18.28,1173900.0,17.8979,17.9077,17.8197,17.8686,1173900.0
2013-10-10 12:10:00,18.28,18.36,18.27,18.34,1311700.0,17.8686,17.9468,17.8588,17.9272,1311700.0
2013-10-10 12:20:00,18.34,18.51,18.31,18.5,3624200.0,17.9272,18.0934,17.8979,18.0836,3624200.0
2013-10-10 12:30:00,18.5,18.59,18.48,18.54,1201700.0,18.0836,18.1716,18.0641,18.1227,1201700.0
2013-10-10 12:40:00,18.54,18.54,18.46,18.46,1182000.0,18.1227,18.1227,18.0445,18.0445,1182000.0
2013-10-10 12:50:00,18.46,18.5,18.45,18.49,483700.0,18.0445,18.0836,18.0347,18.0738,483700.0
2013-10-10 13:00:00,18.49,18.49,18.41,18.44,594900.0,18.0738,18.0738,17.9956,18.025,594900.0
2013-10-10 13:10:00,18.45,18.49,18.44,18.46,541900.0,18.0347,18.0738,18.025,18.0445,541900.0
2013-10-10 13:20:00,18.47,18.54,18.44,18.54,892500.0,18.0543,18.1227,18.025,18.1227,892500.0
2013-10-10 13:30:00,18.54,18.54,18.47,18.47,699300.0,18.1227,18.1227,18.0543,18.0543,699300.0
2013-10-10 13:40:00,18.47,18.52,18.46,18.51,760900.0,18.0543,18.1032,18.0445,18.0934,760900.0
2013-10-10 13:50:00,18.51,18.54,18.49,18.51,843300.0,18.0934,18.1227,18.0738,18.0934,843300.0
2013-10-10 14:00:00,18.51,18.51,18.39,18.4,1480800.0,18.0934,18.0934,17.9761,17.9859,1480800.0
2013-10-10 14:10:00,18.4,18.4,18.37,18.37,1263600.0,17.9859,17.9859,17.9565,17.9565,1263600.0
2013-10-10 14:20:00,18.38,18.42,18.37,18.4,1238000.0,17.9663,18.0054,17.9565,17.9859,1238000.0
2013-10-10 14:30:00,18.39,18.43,18.37,18.4,713700.0,17.9761,18.0152,17.9565,17.9859,713700.0
2013-10-10 14:40:00,18.41,18.46,18.41,18.43,1277700.0,17.9956,18.0445,17.9956,18.0152,1277700.0
2013-10-10 14:50:00,18.43,18.45,18.39,18.42,1029100.0,18.0152,18.0347,17.9761,18.0054,1029100.0
2013-10-10 15:00:00,18.42,18.52,18.42,18.5,1411200.0,18.0054,18.1032,18.0054,18.0836,1411200.0
2013-10-10 15:10:00,18.51,18.54,18.43,18.48,2591300.0,18.0934,18.1227,18.0152,18.0641,2591300.0
2013-10-10 15:20:00,18.48,18.51,18.47,18.49,1415600.0,18.0641,18.0934,18.0543,18.0738,1415600.0
2013-10-10 15:30:00,18.5,18.52,18.48,18.5,1641900.0,18.0836,18.1032,18.0641,18.0836,1641900.0
2013-10-10 15:40:00,18.5,18.54,18.49,18.51,2485700.0,18.0836,18.1227,18.0738,18.0934,2485700.0
2013-10-10 15:50:00,18.51,18.53,18.42,18.43,4723400.0,18.0934,18.1129,18.0054,18.0152,4723400.0
2013-10-11 09:30:00,17.9,18.01,17.44,17.8,8187300.0,17.4971,17.6046,17.0475,17.3994,8187300.0
2013-10-11 09:40:00,17.8,17.83,17.46,17.7,5870000.0,17.3994,17.4287,17.067,17.3016,5870000.0
2013-10-11 09:50:00,17.7,17.88,17.7,17.78,4368400.0,17.3016,17.4776,17.3016,17.3798,4368400.0
2013-10-11 10:00:00,17.78,17.9,17.72,17.73,3428800.0,17.3798,17.4971,17.3212,17.3309,3428800.0
2013-10-11 10:10:00,17.74,17.74,17.46,17.47,5637900.0,17.3407,17.3407,17.067,17.0768,5637900.0
2013-10-11 10:20:00,17.46,17.56,17.41,17.45,3609700.0,17.067,17.1648,17.0181,17.0572,3609700.0
2013-10-11 10:30:00,17.45,17.52,17.43,17.46,2849800.0,17.0572,17.1257,17.0377,17.067,2849800.0
2013-10-11 10:40:00,17.46,17.48,17.3,17.33,3370200.0,17.067,17.0866,16.9106,16.9399,3370200.0
2013-10-11 10:50:00,17.33,17.54,17.29,17.53,2943700.0,16.9399,17.1452,16.9008,17.1354,2943700.0
2013-10-11 11:00:00,17.52,17.7,17.45,17.64,3416700.0,17.1257,17.3016,17.0572,17.243,3416700.0
2013-10-11 11:10:00,17.63,17.65,17.41,17.42,1825000.0,17.2332,17.2527,17.0181,17.0279,1825000.0
2013-10-11 11:20:00,17.42,17.52,17.4,17.41,1693900.0,17.0279,17.1257,17.0084,17.0181,1693900.0
2013-10-11 11:30:00,17.41,17.45,17.37,17.39,2107200.0,17.0181,17.0572,16.979,16.9986,2107200.0
2013-10-11 11:40:00,17.39,17.5,17.39,17.42,2243700.0,16.9986,17.1061,16.9986,17.0279,2243700.0
2013-10-11 11:50:00,17.42,17.45,17.35,17.45,2116100.0,17.0279,17.0572,16.9595,17.0572,2116100.0
2013-10-11 12:00:00,17.45,17.46,17.37,17.39,2098000.0,17.0572,17.067,16.979,16.9986,2098000.0
2013-10-11 12:10:00,17.39,17.39,17.2,17.32,4489200.0,16.9986,16.9986,16.8129,16.9302,4489200.0
2013-10-11 12:20:00,17.32,17.32,17.17,17.21,2713600.0,16.9302,16.9302,16.7835,16.8226,2713600.0
2013-10-11 12:30:00,17.21,17.26,17.11,17.14,2913100.0,16.8226,16.8715,16.7249,16.7542,2913100.0
2013-10-11 12:40:00,17.13,17.17,17.02,17.09,3984900.0,16.7444,16.7835,16.6369,16.7053,3984900.0
2013-10-11 12:50:00,17.08,17.15,17.05,17.1,3353700.0,16.6956,16.764,16.6662,16.7151,3353700.0
2013-10-11 13:00:00,17.11,17.21,17.08,17.15,2633500.0,16.7249,16.8226,16.6956,16.764,2633500.0
2013-10-11 13:10:00,17.16,17.19,16.97,17.04,4082500.0,16.7738,16.8031,16.588,16.6565,4082500.0
2013-10-11 13:20:00,17.03,17.11,16.98,17.05,2685700.0,16.6467,16.7249,16.5978,16.6662,2685700.0
2013-10-11 13:30:00,17.06,17.08,17.02,17.04,1886100.0,16.676,16.6956,16.6369,16.6565,1886100.0
2013-10-11 13:40:00,17.05,17.07,16.98,16.99,2425600.0,16.6662,16.6858,16.5978,16.6076,2425600.0
2013-10-11 13:50:00,16.99,16.99,16.66,16.85,5609800.0,16.6076,16.6076,16.285,16.4707,5609800.0
2013-10-11 14:00:00,16.86,16.99,16.81,16.93,3620200.0,16.4805,16.6076,16.4316,16.5489,3620200.0
2013-10-11 14:10:00,16.93,17.03,16.82,16.88,2858100.0,16.5489,16.6467,16.4414,16.5001,2858100.0
2013-10-11 14:20:00,16.88,16.95,16.87,16.92,3341000.0,16.5001,16.5685,16.4903,16.5392,3341000.0
2013-10-11 14:30:00,16.92,16.92,16.82,16.85,2143100.0,16.5392,16.5392,16.4414,16.4707,2143100.0
2013-10-11 14:40:00,16.85,16.86,16.66,16.7,2993300.0,16.4707,16.4805,16.285,16.3241,2993300.0
2013-10-11 14:50:00,16.7,16.74,16.56,16.66,4317100.0,16.3241,16.3632,16.1873,16.285,4317100.0
2013-10-11 15:00:00,16.65,16.7,16.6,16.7,3462900.0,16.2753,16.3241,16.2264,16.3241,3462900.0
2013-10-11 15:10:00,16.7,16.75,16.67,16.68,2593100.0,16.3241,16.373,16.2948,16.3046,2593100.0
2013-10-11 15:20:00,16.69,16.72,16.67,16.7,2271200.0,16.3144,16.3437,16.2948,16.3241,2271200.0
2013-10-11 15:30:00,16.7,16.78,16.7,16.74,2510300.0,16.3241,16.4023,16.3241,16.3632,2510300.0
2013-10-11 15:40:00,16.74,16.78,16.7,16.78,2900500.0,16.3632,16.4023,16.3241,16.4023,2900500.0
2013-10-11 15:50:00,16.78,16.94,16.78,16.84,8004700.0,16.4023,16.5587,16.4023,16.461,8004700.0
2013-10-14 09:30:00,16.57,16.58,16.32,16.42,6183400.0,16.1971,16.2068,15.9527,16.0504,6183400.0
2013-10-14 09:40:00,16.42,16.43,16.17,16.33,5794600.0,16.0504,16.0602,15.8061,15.9625,5794600.0
2013-10-14 09:50:00,16.34,16.45,16.33,16.45,3029400.0,15.9722,16.0798,15.9625,16.0798,3029400.0
2013-10-14 10:00:00,16.45,16.45,16.27,16.31,2623200.0,16.0798,16.0798,15.9038,15.9429,2623200.0
2013-10-14 10:10:00,16.3,16.37,16.29,16.35,1954300.0,15.9331,16.0016,15.9234,15.982,1954300.0
2013-10-14 10:20:00,16.35,16.45,16.35,16.41,1464000.0,15.982,16.0798,15.982,16.0407,1464000.0
2013-10-14 10:30:00,16.41,16.58,16.4,16.47,2420500.0,16.0407,16.2068,16.0309,16.0993,2420500.0
2013-10-14 10:40:00,16.47,16.49,16.43,16.47,1101600.0,16.0993,16.1189,16.0602,16.0993,1101600.0
2013-10-14 10:50:00,16.46,16.48,16.35,16.36,1755400.0,16.0895,16.1091,15.982,15.9918,1755400.0
2013-10-14 11:00:00,16.37,16.4,16.35,16.38,1106200.0,16.0016,16.0309,15.982,16.0113,1106200.0
2013-10-14 11:10:00,16.38,16.41,16.35,16.38,916500.0,16.0113,16.0407,15.982,16.0113,916500.0
2013-10-14 11:20:00,16.38,16.38,16.31,16.35,599000.0,16.0113,16.0113,15.9429,15.982,599000.0
2013-10-14 11:30:00,16.35,16.4,16.31,16.39,1280400.0,15.982,16.0309,15.9429,16.0211,1280400.0
2013-10-14 11:40:00,16.39,16.48,16.38,16.47,1104200.0,16.0211,16.1091,16.0113,16.0993,1104200.0
2013-10-14 11:50:00,16.47,16.64,16.46,16.63,1639600.0,16.0993,16.2655,16.0895,16.2557,1639600.0
2013-10-14 12:00:00,16.64,16.67,16.55,16.57,1228800.0,16.2655,16.2948,16.1775,16.1971,1228800.0
2013-10-14 12:10:00,16.58,16.72,16.57,16.7,1133400.0,16.2068,16.3437,16.1971,16.3241,1133400.0
2013-10-14 12:20:00,16.7,16.83,16.66,16.78,1637500.0,16.3241,16.4512,16.285,16.4023,1637500.0
2013-10-14 12:30:00,16.77,16.86,16.77,16.79,1168300.0,16.3926,16.4805,16.3926,16.4121,1168300.0
2013-10-14 12:40:00,16.8,16.85,16.78,16.83,731700.0,16.4219,16.4707,16.4023,16.4512,731700.0
2013-10-14 12:50:00,16.82,16.94,16.82,16.91,1125200.0,16.4414,16.5587,16.4414,16.5294,1125200.0
2013-10-14 13:00:00,16.9,16.97,16.89,16.94,900100.0,16.5196,16.588,16.5098,16.5587,900100.0
2013-10-14 13:10:00,16.93,16.94,16.87,16.89,783000.0,16.5489,16.5587,16.4903,16.5098,783000.0
2013-10-14 13:20:00,16.88,16.91,16.87,16.88,633700.0,16.5001,16.5294,16.4903,16.5001,633700.0
2013-10-14 13:30:00,16.89,16.89,16.88,16.88,318700.0,16.5098,16.5098,16.5001,16.5001,318700.0
2013-10-14 13:40:00,16.88,16.89,16.87,16.87,389300.0,16.5001,16.5098,16.4903,16.4903,389300.0
2013-10-14 13:50:00,16.88,17.01,16.87,16.98,1142900.0,16.5001,16.6271,16.4903,16.5978,1142900.0
2013-10-14 14:00:00,16.98,17.04,16.97,16.97,1053900.0,16.5978,16.6565,16.588,16.588,1053900.0
2013-10-14 14:10:00,16.97,16.99,16.91,16.99,948300.0,16.588,16.6076,16.5294,16.6076,948300.0
2013-10-14 14:20:00,16.98,17.03,16.98,17.03,869900.0,16.5978,16.6467,16.5978,16.6467,869900.0
2013-10-14 14:30:00,17.03,17.15,17.02,17.11,1618600.0,16.6467,16.764,16.6369,16.7249,1618600.0
2013-10-14 14:40:00,17.11,17.11,16.99,17.08,1261900.0,16.7249,16.7249,16.6076,16.6956,1261900.0
2013-10-14 14:50:00,17.08,17.09,17.01,17.07,683800.0,16.6956,16.7053,16.6271,16.6858,683800.0
2013-10-14 15:00:00,17.06,17.13,17.03,17.13,1052500.0,16.676,16.7444,16.6467,16.7444,1052500.0
2013-10-14 15:10:00,17.13,17.14,17.07,17.09,966900.0,16.7444,16.7542,16.6858,16.7053,966900.0
2013-10-14 15:20:00,17.08,17.13,17.08,17.11,781500.0,16.6956,16.7444,16.6956,16.7249,781500.0
2013-10-14 15:30:00,17.11,17.15,17.09,17.1,996300.0,16.7249,16.764,16.7053,16.7151,996300.0
2013-10-14 15:40:00,17.09,17.13,17.09,17.11,1550700.0,16.7053,16.7444,16.7053,16.7249,1550700.0
2013-10-14 15:50:00,17.11,17.11,17.05,17.08,2601300.0,16.7249,16.7249,16.6662,16.6956,2601300.0
2013-10-15 09:30:00,17.08,17.25,17.07,17.2,2300200.0,16.6956,16.8617,16.6858,16.8129,2300200.0
2013-10-15 09:40:00,17.2,17.24,17.1,17.23,1797000.0,16.8129,16.852,16.7151,16.8422,1797000.0
2013-10-15 09:50:00,17.22,17.3,17.2,17.3,2191100.0,16.8324,16.9106,16.8129,16.9106,2191100.0
2013-10-15 10:00:00,17.3,17.41,17.24,17.39,2299000.0,16.9106,17.0181,16.852,16.9986,2299000.0
2013-10-15 10:10:00,17.39,17.43,17.2,17.25,3314400.0,16.9986,17.0377,16.8129,16.8617,3314400.0
2013-10-15 10:20:00,17.25,17.33,17.22,17.29,1565800.0,16.8617,16.9399,16.8324,16.9008,1565800.0
2013-10-15 10:30:00,17.28,17.35,17.28,17.35,1288600.0,16.8911,16.9595,16.8911,16.9595,1288600.0
2013-10-15 10:40:00,17.35,17.35,17.21,17.22,2096200.0,16.9595,16.9595,16.8226,16.8324,2096200.0
2013-10-15 10:50:00,17.22,17.29,17.2,17.26,2079700.0,16.8324,16.9008,16.8129,16.8715,2079700.0
2013-10-15 11:00:00,17.26,17.31,17.23,17.27,2376700.0,16.8715,16.9204,16.8422,16.8813,2376700.0
2013-10-15 11:10:00,17.27,17.35,17.23,17.3,2224800.0,16.8813,16.9595,16.8422,16.9106,2224800.0
2013-10-15 11:20:00,17.3,17.36,17.29,17.31,2359200.0,16.9106,16.9693,16.9008,16.9204,2359200.0
2013-10-15 11:30:00,17.3,17.32,17.25,17.26,1591800.0,16.9106,16.9302,16.8617,16.8715,1591800.0
2013-10-15 11:40:00,17.26,17.3,17.2,17.23,1393100.0,16.8715,16.9106,16.8129,16.8422,1393100.0
2013-10-15 11:50:00,17.22,17.29,17.22,17.23,1196300.0,16.8324,16.9008,16.8324,16.8422,1196300.0
2013-10-15 12:00:00,17.24,17.24,17.1,17.14,1696300.0,16.852,16.852,16.7151,16.7542,1696300.0
2013-10-15 12:10:00,17.14,17.18,17.04,17.08,1724600.0,16.7542,16.7933,16.6565,16.6956,1724600.0
2013-10-15 12:20:00,17.08,17.15,17.05,17.1,1675300.0,16.6956,16.764,16.6662,16.7151,1675300.0
2013-10-15 12:30:00,17.1,17.14,17.1,17.12,942200.0,16.7151,16.7542,16.7151,16.7347,942200.0
2013-10-15 12:40:00,17.12,17.17,17.1,17.14,1051400.0,16.7347,16.7835,16.7151,16.7542,1051400.0
2013-10-15 12:50:00,17.14,17.15,17.06,17.11,814200.0,16.7542,16.764,16.676,16.7249,814200.0
2013-10-15 13:00:00,17.11,17.15,17.06,17.1,1132700.0,16.7249,16.764,16.676,16.7151,1132700.0
2013-10-15 13:10:00,17.1,17.14,17.07,17.1,502700.0,16.7151,16.7542,16.6858,16.7151,502700.0
2013-10-15 13:20:00,17.09,17.1,17.03,17.03,423400.0,16.7053,16.7151,16.6467,16.6467,423400.0
2013-10-15 13:30:00,17.03,17.08,17.02,17.05,583000.0,16.6467,16.6956,16.6369,16.6662,583000.0
2013-10-15 13:40:00,17.04,17.09,17.02,17.05,1145400.0,16.6565,16.7053,16.6369,16.6662,1145400.0
2013-10-15 13:50:00,17.05,17.05,17.0,17.02,623200.0,16.6662,16.6662,16.6174,16.6369,623200.0
2013-10-15 14:00:00,17.03,17.06,17.0,17.02,961000.0,16.6467,16.676,16.6174,16.6369,961000.0
2013-10-15 14:10:00,17.03,17.03,16.91,17.0,1487800.0,16.6467,16.6467,16.5294,16.6174,1487800.0
2013-10-15 14:20:00,17.0,17.02,16.89,16.9,1266300.0,16.6174,16.6369,16.5098,16.5196,1266300.0
2013-10-15 14:30:00,16.9,16.93,16.85,16.91,1549700.0,16.5196,16.5489,16.4707,16.5294,1549700.0
2013-10-15 14:40:00,16.9,16.94,16.84,16.87,1794400.0,16.5196,16.5587,16.461,16.4903,1794400.0
2013-10-15 14:50:00,16.87,16.94,16.86,16.94,1578300.0,16.4903,16.5587,16.4805,16.5587,1578300.0
2013-10-15 15:00:00,16.93,17.02,16.91,17.01,2014800.0,16.5489,16.6369,16.5294,16.6271,2014800.0
2013-10-15 15:10:00,17.02,17.07,17.01,17.06,1713800.0,16.6369,16.6858,16.6271,16.676,1713800.0
2013-10-15 15:20:00,17.06,17.1,17.0,17.01,1385900.0,16.676,16.7151,16.6174,16.6271,1385900.0
2013-10-15 15:30:00,17.01,17.02,16.95,16.97,1216800.0,16.6271,16.6369,16.5685,16.588,1216800.0
2013-10-15 15:40:00,16.97,16.98,16.89,16.89,1409700.0,16.588,16.5978,16.5098,16.5098,1409700.0
2013-10-15 15:50:00,16.9,16.94,16.87,16.92,2055600.0,16.5196,16.5587,16.4903,16.5392,2055600.0
2013-10-16 09:30:00,17.02,17.12,16.93,16.93,1756300.0,16.6369,16.7347,16.5489,16.5489,1756300.0
2013-10-16 09:40:00,16.93,17.04,16.93,17.03,604400.0,16.5489,16.6565,16.5489,16.6467,604400.0
2013-10-16 09:50:00,17.04,17.12,16.98,17.09,1473400.0,16.6565,16.7347,16.5978,16.7053,1473400.0
2013-10-16 10:00:00,17.09,17.12,17.02,17.07,1461700.0,16.7053,16.7347,16.6369,16.6858,1461700.0
2013-10-16 10:10:00,17.07,17.11,17.05,17.09,987700.0,16.6858,16.7249,16.6662,16.7053,987700.0
2013-10-16 10:20:00,17.09,17.14,17.06,17.13,1164300.0,16.7053,16.7542,16.676,16.7444,1164300.0
2013-10-16 10:30:00,17.13,17.14,17.08,17.09,1046500.0,16.7444,16.7542,16.6956,16.7053,1046500.0
2013-10-16 10:40:00,17.1,17.14,17.05,17.13,748000.0,16.7151,16.7542,16.6662,16.7444,748000.0
2013-10-16 10:50:00,17.14,17.19,17.09,17.17,796000.0,16.7542,16.8031,16.7053,16.7835,796000.0
2013-10-16 11:00:00,17.16,17.23,17.15,17.21,1174100.0,16.7738,16.8422,16.764,16.8226,1174100.0
2013-10-16 11:10:00,17.21,17.3,17.21,17.23,813500.0,16.8226,16.9106,16.8226,16.8422,813500.0
2013-10-16 11:20:00,17.24,17.24,17.19,17.23,542600.0,16.852,16.852,16.8031,16.8422,542600.0
2013-10-16 11:30:00,17.23,17.27,17.19,17.23,1291700.0,16.8422,16.8813,16.8031,16.8422,1291700.0
2013-10-16 11:40:00,17.23,17.28,17.21,17.27,1160500.0,16.8422,16.8911,16.8226,16.8813,1160500.0
2013-10-16 11:50:00,17.27,17.28,17.23,17.27,1061700.0,16.8813,16.8911,16.8422,16.8813,1061700.0
2013-10-16 12:00:00,17.25,17.28,17.14,17.15,1842300.0,16.8617,16.8911,16.7542,16.764,1842300.0
2013-10-16 12:10:00,17.15,17.26,17.15,17.23,1056900.0,16.764,16.8715,16.764,16.8422,1056900.0
2013-10-16 12:20:00,17.22,17.25,17.17,17.21,1334100.0,16.8324,16.8617,16.7835,16.8226,1334100.0
2013-10-16 12:30:00,17.21,17.22,17.16,17.19,879500.0,16.8226,16.8324,16.7738,16.8031,879500.0
2013-10-16 12:40:00,17.2,17.2,17.14,17.14,965700.0,16.8129,16.8129,16.7542,16.7542,965700.0
2013-10-16 12:50:00,17.15,17.15,17.1,17.13,1142600.0,16.764,16.764,16.7151,16.7444,1142600.0
2013-10-16 13:00:00,17.13,17.17,17.05,17.05,1762000.0,16.7444,16.7835,16.6662,16.6662,1762000.0
2013-10-16 13:10:00,17.05,17.11,17.03,17.1,566200.0,16.6662,16.7249,16.6467,16.7151,566200.0
2013-10-16 13:20:00,17.1,17.1,17.0,17.03,1692700.0,16.7151,16.7151,16.6174,16.6467,1692700.0
2013-10-16 13:30:00,17.04,17.06,17.03,17.05,944200.0,16.6565,16.676,16.6467,16.6662,944200.0
2013-10-16 13:40:00,17.05,17.06,17.01,17.04,883700.0,16.6662,16.676,16.6271,16.6565,883700.0
2013-10-16 13:50:00,17.04,17.05,16.98,17.0,1453200.0,16.6565,16.6662,16.5978,16.6174,1453200.0
2013-10-16 14:00:00,16.99,17.02,16.91,16.96,1554400.0,16.6076,16.6369,16.5294,16.5783,1554400.0
2013-10-16 14:10:00,16.97,17.0,16.92,16.98,1270500.0,16.588,16.6174,16.5392,16.5978,1270500.0
2013-10-16 14:20:00,16.97,17.02,16.95,16.95,1078200.0,16.588,16.6369,16.5685,16.5685,1078200.0
2013-10-16 14:30:00,16.96,16.98,16.93,16.93,406600.0,16.5783,16.5978,16.5489,16.5489,406600.0
2013-10-16 14:40:00,16.94,16.96,16.91,16.94,878200.0,16.5587,16.5783,16.5294,16.5587,878200.0
2013-10-16 14:50:00,16.94,16.97,16.92,16.96,1097100.0,16.5587,16.588,16.5392,16.5783,1097100.0
2013-10-16 15:00:00,16.96,16.97,16.93,16.94,481600.0,16.5783,16.588,16.5489,16.5587,481600.0
2013-10-16 15:10:00,16.94,16.98,16.93,16.96,854400.0,16.5587,16.5978,16.5489,16.5783,854400.0
2013-10-16 15:20:00,16.96,16.98,16.95,16.95,576100.0,16.5783,16.5978,16.5685,16.5685,576100.0
2013-10-16 15:30:00,16.95,16.97,16.93,16.95,778800.0,16.5685,16.588,16.5489,16.5685,778800.0
2013-10-16 15:40:00,16.95,16.96,16.92,16.94,1762400.0,16.5685,16.5783,16.5392,16.5587,1762400.0
2013-10-16 15:50:00,16.94,16.98,16.93,16.96,1771600.0,16.5587,16.5978,16.5489,16.5783,1771600.0
2013-10-17 09:30:00,17.0,17.11,16.8,16.85,2406400.0,16.6174,16.7249,16.4219,16.4707,2406400.0
2013-10-17 09:40:00,16.85,16.94,16.82,16.85,1601700.0,16.4707,16.5587,16.4414,16.4707,1601700.0
2013-10-17 09:50:00,16.85,16.86,16.74,16.83,1832100.0,16.4707,16.4805,16.3632,16.4512,1832100.0
2013-10-17 10:00:00,16.83,16.94,16.77,16.9,1338700.0,16.4512,16.5587,16.3926,16.5196,1338700.0
2013-10-17 10:10:00,16.9,17.01,16.87,16.97,1442500.0,16.5196,16.6271,16.4903,16.588,1442500.0
2013-10-17 10:20:00,16.97,17.06,16.96,17.02,1361700.0,16.588,16.676,16.5783,16.6369,1361700.0
2013-10-17 10:30:00,17.01,17.1,17.01,17.07,1304100.0,16.6271,16.7151,16.6271,16.6858,1304100.0
2013-10-17 10:40:00,17.07,17.08,17.03,17.05,885100.0,16.6858,16.6956,16.6467,16.6662,885100.0
2013-10-17 10:50:00,17.05,17.06,17.05,17.05,304900.0,16.6662,16.676,16.6662,16.6662,304900.0
2013-10-17 11:00:00,17.05,17.09,17.04,17.04,987800.0,16.6662,16.7053,16.6565,16.6565,987800.0
2013-10-17 11:10:00,17.04,17.04,16.98,17.0,865800.0,16.6565,16.6565,16.5978,16.6174,865800.0
2013-10-17 11:20:00,17.0,17.0,16.95,16.96,466000.0,16.6174,16.6174,16.5685,16.5783,466000.0
2013-10-17 11:30:00,16.96,16.98,16.91,16.94,474300.0,16.5783,16.5978,16.5294,16.5587,474300.0
2013-10-17 11:40:00,16.94,17.0,16.93,16.97,654300.0,16.5587,16.6174,16.5489,16.588,654300.0
2013-10-17 11:50:00,16.96,17.0,16.96,17.0,320000.0,16.5783,16.6174,16.5783,16.6174,320000.0
2013-10-17 12:00:00,17.0,17.01,16.98,17.01,801600.0,16.6174,16.6271,16.5978,16.6271,801600.0
2013-10-17 12:10:00,17.0,17.02,16.98,17.0,775900.0,16.6174,16.6369,16.5978,16.6174,775900.0
2013-10-17 12:20:00,17.01,17.04,16.98,17.01,648700.0,16.6271,16.6565,16.5978,16.6271,648700.0
2013-10-17 12:30:00,17.01,17.01,16.98,16.98,809800.0,16.6271,16.6271,16.5978,16.5978,809800.0
2013-10-17 12:40:00,16.99,17.03,16.98,17.02,1010100.0,16.6076,16.6467,16.5978,16.6369,1010100.0
2013-10-17 12:50:00,17.02,17.09,17.01,17.07,828600.0,16.6369,16.7053,16.6271,16.6858,828600.0
2013-10-17 13:00:00,17.07,17.09,17.05,17.09,529400.0,16.6858,16.7053,16.6662,16.7053,529400.0
2013-10-17 13:10:00,17.09,17.15,17.05,17.06,1470200.0,16.7053,16.764,16.6662,16.676,1470200.0
2013-10-17 13:20:00,17.07,17.07,17.02,17.06,570100.0,16.6858,16.6858,16.6369,16.676,570100.0
2013-10-17 13:30:00,17.07,17.07,17.01,17.01,829600.0,16.6858,16.6858,16.6271,16.6271,829600.0
2013-10-17 13:40:00,17.01,17.05,17.0,17.01,825900.0,16.6271,16.6662,16.6174,16.6271,825900.0
2013-10-17 13:50:00,17.01,17.03,17.0,17.01,297000.0,16.6271,16.6467,16.6174,16.6271,297000.0
2013-10-17 14:00:00,17.01,17.04,16.96,17.02,902400.0,16.6271,16.6565,16.5783,16.6369,902400.0
2013-10-17 14:10:00,17.02,17.04,17.01,17.02,405100.0,16.6369,16.6565,16.6271,16.6369,405100.0
2013-10-17 14:20:00,17.03,17.05,17.01,17.03,1164000.0,16.6467,16.6662,16.6271,16.6467,1164000.0
2013-10-17 14:30:00,17.03,17.05,17.01,17.03,494000.0,16.6467,16.6662,16.6271,16.6467,494000.0
2013-10-17 14:40:00,17.03,17.04,17.01,17.02,629300.0,16.6467,16.6565,16.6271,16.6369,629300.0
2013-10-17 14:50:00,17.02,17.04,17.0,17.04,766300.0,16.6369,16.6565,16.6174,16.6565,766300.0
2013-10-17 15:00:00,17.04,17.05,17.0,17.02,979200.0,16.6565,16.6662,16.6174,16.6369,979200.0
2013-10-17 15:10:00,17.02,17.09,17.02,17.09,539100.0,16.6369,16.7053,16.6369,16.7053,539100.0
2013-10-17 15:20:00,17.08,17.09,17.05,17.07,482600.0,16.6956,16.7053,16.6662,16.6858,482600.0
2013-10-17 15:30:00,17.06,17.11,17.06,17.1,773900.0,16.676,16.7249,16.676,16.7151,773900.0
2013-10-17 15:40:00,17.1,17.12,17.08,17.12,779600.0,16.7151,16.7347,16.6956,16.7347,779600.0
2013-10-17 15:50:00,17.12,17.16,17.09,17.14,2650900.0,16.7347,16.7738,16.7053,16.7542,2650900.0
2013-10-18 09:30:00,17.19,17.25,16.96,16.99,2574300.0,16.8031,16.8617,16.5783,16.6076,2574300.0
2013-10-18 09:40:00,17.0,17.09,16.96,17.06,1810700.0,16.6174,16.7053,16.5783,16.676,1810700.0
2013-10-18 09:50:00,17.06,17.11,17.01,17.1,1394100.0,16.676,16.7249,16.6271,16.7151,1394100.0
2013-10-18 10:00:00,17.11,17.15,17.09,17.11,1122400.0,16.7249,16.764,16.7053,16.7249,1122400.0
2013-10-18 10:10:00,17.11,17.13,17.05,17.05,913700.0,16.7249,16.7444,16.6662,16.6662,913700.0
2013-10-18 10:20:00,17.05,17.09,17.01,17.02,1092300.0,16.6662,16.7053,16.6271,16.6369,1092300.0
2013-10-18 10:30:00,17.03,17.06,16.98,17.03,1396100.0,16.6467,16.676,16.5978,16.6467,1396100.0
2013-10-18 10:40:00,17.03,17.11,17.03,17.1,976700.0,16.6467,16.7249,16.6467,16.7151,976700.0
2013-10-18 10:50:00,17.1,17.13,17.09,17.11,844900.0,16.7151,16.7444,16.7053,16.7249,844900.0
2013-10-18 11:00:00,17.12,17.16,17.07,17.09,1298800.0,16.7347,16.7738,16.6858,16.7053,1298800.0
2013-10-18 11:10:00,17.09,17.14,17.08,17.11,469100.0,16.7053,16.7542,16.6956,16.7249,469100.0
2013-10-18 11:20:00,17.11,17.13,17.07,17.09,442900.0,16.7249,16.7444,16.6858,16.7053,442900.0
2013-10-18 11:30:00,17.09,17.11,17.07,17.09,297400.0,16.7053,16.7249,16.6858,16.7053,297400.0
2013-10-18 11:40:00,17.09,17.1,17.06,17.07,339800.0,16.7053,16.7151,16.676,16.6858,339800.0
2013-10-18 11:50:00,17.07,17.08,17.02,17.05,760900.0,16.6858,16.6956,16.6369,16.6662,760900.0
2013-10-18 12:00:00,17.05,17.07,17.02,17.03,771600.0,16.6662,16.6858,16.6369,16.6467,771600.0
2013-10-18 12:10:00,17.03,17.05,17.02,17.02,506000.0,16.6467,16.6662,16.6369,16.6369,506000.0
2013-10-18 12:20:00,17.03,17.04,17.02,17.02,291700.0,16.6467,16.6565,16.6369,16.6369,291700.0
2013-10-18 12:30:00,17.02,17.03,17.0,17.01,747600.0,16.6369,16.6467,16.6174,16.6271,747600.0
2013-10-18 12:40:00,17.01,17.02,16.98,16.99,427900.0,16.6271,16.6369,16.5978,16.6076,427900.0
2013-10-18 12:50:00,16.99,17.02,16.99,17.0,407300.0,16.6076,16.6369,16.6076,16.6174,407300.0
2013-10-18 13:00:00,16.99,17.06,16.99,17.05,551400.0,16.6076,16.676,16.6076,16.6662,551400.0
2013-10-18 13:10:00,17.05,17.12,17.05,17.09,1421700.0,16.6662,16.7347,16.6662,16.7053,1421700.0
2013-10-18 13:20:00,17.1,17.11,17.05,17.08,582500.0,16.7151,16.7249,16.6662,16.6956,582500.0
2013-10-18 13:30:00,17.07,17.09,17.06,17.06,491100.0,16.6858,16.7053,16.676,16.676,491100.0
2013-10-18 13:40:00,17.06,17.08,17.03,17.03,634600.0,16.676,16.6956,16.6467,16.6467,634600.0
2013-10-18 13:50:00,17.03,17.08,17.03,17.04,340100.0,16.6467,16.6956,16.6467,16.6565,340100.0
2013-10-18 14:00:00,17.05,17.06,17.0,17.01,447700.0,16.6662,16.676,16.6174,16.6271,447700.0
2013-10-18 14:10:00,17.01,17.02,16.98,17.01,430800.0,16.6271,16.6369,16.5978,16.6271,430800.0
2013-10-18 14:20:00,17.01,17.05,17.01,17.04,604400.0,16.6271,16.6662,16.6271,16.6565,604400.0
2013-10-18 14:30:00,17.04,17.05,17.01,17.04,427300.0,16.6565,16.6662,16.6271,16.6565,427300.0
2013-10-18 14:40:00,17.04,17.06,17.0,17.03,509900.0,16.6565,16.676,16.6174,16.6467,509900.0
2013-10-18 14:50:00,17.03,17.05,17.02,17.04,302900.0,16.6467,16.6662,16.6369,16.6565,302900.0
2013-10-18 15:00:00,17.04,17.04,16.99,17.0,614900.0,16.6565,16.6565,16.6076,16.6174,614900.0
2013-10-18 15:10:00,17.0,17.04,17.0,17.03,503700.0,16.6174,16.6565,16.6174,16.6467,503700.0
2013-10-18 15:20:00,17.04,17.04,17.0,17.01,734600.0,16.6565,16.6565,16.6174,16.6271,734600.0
2013-10-18 15:30:00,17.01,17.02,16.98,17.0,935100.0,16.6271,16.6369,16.5978,16.6174,935100.0
2013-10-18 15:40:00,16.99,17.01,16.98,17.0,783900.0,16.6076,16.6271,16.5978,16.6174,783900.0
2013-10-18 15:50:00,17.01,17.03,16.99,17.03,1578100.0,16.6271,16.6467,16.6076,16.6467,1578100.0
2013-10-21 09:30:00,17.03,17.14,16.93,16.98,1464900.0,16.6467,16.7542,16.5489,16.5978,1464900.0
2013-10-21 09:40:00,16.99,17.01,16.89,16.96,1138700.0,16.6076,16.6271,16.5098,16.5783,1138700.0
2013-10-21 09:50:00,16.96,16.98,16.9,16.94,1043600.0,16.5783,16.5978,16.5196,16.5587,1043600.0
2013-10-21 10:00:00,16.94,16.95,16.9,16.91,1020900.0,16.5587,16.5685,16.5196,16.5294,1020900.0
2013-10-21 10:10:00,16.92,16.93,16.8,16.8,1878800.0,16.5392,16.5489,16.4219,16.4219,1878800.0
2013-10-21 10:20:00,16.8,16.81,16.64,16.64,2299400.0,16.4219,16.4316,16.2655,16.2655,2299400.0
2013-10-21 10:30:00,16.66,16.67,16.52,16.53,2102100.0,16.285,16.2948,16.1482,16.158,2102100.0
2013-10-21 10:40:00,16.53,16.62,16.51,16.57,1996300.0,16.158,16.2459,16.1384,16.1971,1996300.0
2013-10-21 10:50:00,16.58,16.58,16.52,16.55,1702000.0,16.2068,16.2068,16.1482,16.1775,1702000.0
2013-10-21 11:00:00,16.55,16.64,16.54,16.6,1110800.0,16.1775,16.2655,16.1677,16.2264,1110800.0
2013-10-21 11:10:00,16.61,16.68,16.6,16.62,1265100.0,16.2362,16.3046,16.2264,16.2459,1265100.0
2013-10-21 11:20:00,16.62,16.64,16.6,16.63,757400.0,16.2459,16.2655,16.2264,16.2557,757400.0
2013-10-21 11:30:00,16.63,16.63,16.59,16.59,336300.0,16.2557,16.2557,16.2166,16.2166,336300.0
2013-10-21 11:40:00,16.6,16.6,16.53,16.54,602200.0,16.2264,16.2264,16.158,16.1677,602200.0
2013-10-21 11:50:00,16.54,16.68,16.53,16.66,1617700.0,16.1677,16.3046,16.158,16.285,1617700.0
2013-10-21 12:00:00,16.66,16.73,16.63,16.65,2291300.0,16.285,16.3535,16.2557,16.2753,2291300.0
2013-10-21 12:10:00,16.65,16.68,16.6,16.61,1107900.0,16.2753,16.3046,16.2264,16.2362,1107900.0
2013-10-21 12:20:00,16.61,16.61,16.55,16.56,1591300.0,16.2362,16.2362,16.1775,16.1873,1591300.0
2013-10-21 12:30:00,16.56,16.68,16.56,16.68,1068300.0,16.1873,16.3046,16.1873,16.3046,1068300.0
2013-10-21 12:40:00,16.68,16.7,16.64,16.69,982000.0,16.3046,16.3241,16.2655,16.3144,982000.0
2013-10-21 12:50:00,16.69,16.71,16.65,16.7,629600.0,16.3144,16.3339,16.2753,16.3241,629600.0
2013-10-21 13:00:00,16.7,16.75,16.69,16.72,540900.0,16.3241,16.373,16.3144,16.3437,540900.0
2013-10-21 13:10:00,16.73,16.73,16.66,16.68,395100.0,16.3535,16.3535,16.285,16.3046,395100.0
2013-10-21 13:20:00,16.67,16.74,16.67,16.72,752600.0,16.2948,16.3632,16.2948,16.3437,752600.0
2013-10-21 13:30:00,16.72,16.72,16.69,16.71,255400.0,16.3437,16.3437,16.3144,16.3339,255400.0
2013-10-21 13:40:00,16.71,16.73,16.69,16.7,552500.0,16.3339,16.3535,16.3144,16.3241,552500.0
2013-10-21 13:50:00,16.7,16.71,16.68,16.71,450500.0,16.3241,16.3339,16.3046,16.3339,450500.0
2013-10-21 14:00:00,16.7,16.71,16.63,16.64,761000.0,16.3241,16.3339,16.2557,16.2655,761000.0
2013-10-21 14:10:00,16.63,16.64,16.6,16.61,701800.0,16.2557,16.2655,16.2264,16.2362,701800.0
2013-10-21 14:20:00,16.61,16.62,16.57,16.6,1147800.0,16.2362,16.2459,16.1971,16.2264,1147800.0
2013-10-21 14:30:00,16.6,16.62,16.57,16.57,464700.0,16.2264,16.2459,16.1971,16.1971,464700.0
2013-10-21 14:40:00,16.57,16.59,16.55,16.57,574400.0,16.1971,16.2166,16.1775,16.1971,574400.0
2013-10-21 14:50:00,16.57,16.59,16.53,16.54,1127300.0,16.1971,16.2166,16.158,16.1677,1127300.0
2013-10-21 15:00:00,16.54,16.62,16.53,16.61,617700.0,16.1677,16.2459,16.158,16.2362,617700.0
2013-10-21 15:10:00,16.61,16.63,16.6,16.6,308700.0,16.2362,16.2557,16.2264,16.2264,308700.0
2013-10-21 15:20:00,16.61,16.61,16.56,16.56,439200.0,16.2362,16.2362,16.1873,16.1873,439200.0
2013-10-21 15:30:00,16.56,16.59,16.52,16.52,1371100.0,16.1873,16.2166,16.1482,16.1482,1371100.0
2013-10-21 15:40:00,16.53,16.57,16.52,16.55,1263100.0,16.158,16.1971,16.1482,16.1775,1263100.0
2013-10-21 15:50:00,16.55,16.58,16.55,16.57,1887800.0,16.1775,16.2068,16.1775,16.1971,1887800.0
2013-10-22 09:30:00,16.7,16.86,16.66,16.84,1975400.0,16.3241,16.4805,16.285,16.461,1975400.0
2013-10-22 09:40:00,16.84,16.94,16.78,16.92,1503600.0,16.461,16.5587,16.4023,16.5392,1503600.0
2013-10-22 09:50:00,16.92,16.92,16.78,16.79,1431800.0,16.5392,16.5392,16.4023,16.4121,1431800.0
2013-10-22 10:00:00,16.79,16.87,16.75,16.82,913500.0,16.4121,16.4903,16.373,16.4414,913500.0
2013-10-22 10:10:00,16.82,16.84,16.79,16.83,787000.0,16.4414,16.461,16.4121,16.4512,787000.0
2013-10-22 10:20:00,16.83,16.84,16.8,16.82,992400.0,16.4512,16.461,16.4219,16.4414,992400.0
2013-10-22 10:30:00,16.82,16.83,16.78,16.79,936700.0,16.4414,16.4512,16.4023,16.4121,936700.0
2013-10-22 10:40:00,16.79,16.79,16.53,16.53,1438600.0,16.4121,16.4121,16.158,16.158,1438600.0
2013-10-22 10:50:00,16.54,16.56,16.4,16.56,1872900.0,16.1677,16.1873,16.0309,16.1873,1872900.0
2013-10-22 11:00:00,16.56,16.68,16.56,16.62,933600.0,16.1873,16.3046,16.1873,16.2459,933600.0
2013-10-22 11:10:00,16.63,16.66,16.56,16.64,487700.0,16.2557,16.285,16.1873,16.2655,487700.0
2013-10-22 11:20:00,16.63,16.65,16.57,16.6,609300.0,16.2557,16.2753,16.1971,16.2264,609300.0
2013-10-22 11:30:00,16.6,16.69,16.56,16.67,937200.0,16.2264,16.3144,16.1873,16.2948,937200.0
2013-10-22 11:40:00,16.68,16.73,16.66,16.71,817800.0,16.3046,16.3535,16.285,16.3339,817800.0
2013-10-22 11:50:00,16.7,16.75,16.7,16.74,688300.0,16.3241,16.373,16.3241,16.3632,688300.0
2013-10-22 12:00:00,16.74,16.75,16.67,16.74,1502500.0,16.3632,16.373,16.2948,16.3632,1502500.0
2013-10-22 12:10:00,16.74,16.84,16.73,16.83,2054900.0,16.3632,16.461,16.3535,16.4512,2054900.0
2013-10-22 12:20:00,16.82,16.89,16.81,16.81,1664300.0,16.4414,16.5098,16.4316,16.4316,1664300.0
2013-10-22 12:30:00,16.81,16.82,16.68,16.72,2222100.0,16.4316,16.4414,16.3046,16.3437,2222100.0
2013-10-22 12:40:00,16.72,16.73,16.64,16.68,1862100.0,16.3437,16.3535,16.2655,16.3046,1862100.0
2013-10-22 12:50:00,16.69,16.73,16.67,16.72,1830300.0,16.3144,16.3535,16.2948,16.3437,1830300.0
2013-10-22 13:00:00,16.72,16.83,16.71,16.8,1339600.0,16.3437,16.4512,16.3339,16.4219,1339600.0
2013-10-22 13:10:00,16.8,16.8,16.72,16.75,998100.0,16.4219,16.4219,16.3437,16.373,998100.0
2013-10-22 13:20:00,16.75,16.76,16.72,16.73,787700.0,16.373,16.3828,16.3437,16.3535,787700.0
2013-10-22 13:30:00,16.73,16.76,16.72,16.73,1187400.0,16.3535,16.3828,16.3437,16.3535,1187400.0
2013-10-22 13:40:00,16.73,16.79,16.71,16.79,1229400.0,16.3535,16.4121,16.3339,16.4121,1229400.0
2013-10-22 13:50:00,16.79,16.79,16.73,16.74,1179600.0,16.4121,16.4121,16.3535,16.3632,1179600.0
2013-10-22 14:00:00,16.74,16.79,16.72,16.79,537500.0,16.3632,16.4121,16.3437,16.4121,537500.0
2013-10-22 14:10:00,16.79,16.82,16.76,16.77,1481400.0,16.4121,16.4414,16.3828,16.3926,1481400.0
2013-10-22 14:20:00,16.78,16.79,16.73,16.76,1044000.0,16.4023,16.4121,16.3535,16.3828,1044000.0
2013-10-22 14:30:00,16.76,16.79,16.74,16.78,696700.0,16.3828,16.4121,16.3632,16.4023,696700.0
2013-10-22 14:40:00,16.79,16.82,16.77,16.81,1339400.0,16.4121,16.4414,16.3926,16.4316,1339400.0
2013-10-22 14:50:00,16.81,16.82,16.75,16.75,466500.0,16.4316,16.4414,16.373,16.373,466500.0
2013-10-22 15:00:00,16.75,16.8,16.75,16.77,904700.0,16.373,16.4219,16.373,16.3926,904700.0
2013-10-22 15:10:00,16.78,16.79,16.75,16.76,755400.0,16.4023,16.4121,16.373,16.3828,755400.0
2013-10-22 15:20:00,16.76,16.8,16.76,16.77,552000.0,16.3828,16.4219,16.3828,16.3926,552000.0
2013-10-22 15:30:00,16.78,16.8,16.77,16.78,517900.0,16.4023,16.4219,16.3926,16.4023,517900.0
2013-10-22 15:40:00,16.78,16.8,16.76,16.76,1175000.0,16.4023,16.4219,16.3828,16.3828,1175000.0
2013-10-22 15:50:00,16.77,16.78,16.75,16.77,925600.0,16.3926,16.4023,16.373,16.3926,925600.0
2013-10-23 09:30:00,16.49,16.58,16.41,16.54,1421400.0,16.1189,16.2068,16.0407,16.1677,1421400.0
2013-10-23 09:40:00,16.54,16.55,16.42,16.53,1463700.0,16.1677,16.1775,16.0504,16.158,1463700.0
2013-10-23 09:50:00,16.53,16.55,16.47,16.52,1365800.0,16.158,16.1775,16.0993,16.1482,1365800.0
2013-10-23 10:00:00,16.53,16.53,16.42,16.44,1502400.0,16.158,16.158,16.0504,16.07,1502400.0
2013-10-23 10:10:00,16.44,16.44,16.35,16.39,1589700.0,16.07,16.07,15.982,16.0211,1589700.0
2013-10-23 10:20:00,16.39,16.42,16.35,16.4,841500.0,16.0211,16.0504,15.982,16.0309,841500.0
2013-10-23 10:30:00,16.4,16.46,16.38,16.41,1772800.0,16.0309,16.0895,16.0113,16.0407,1772800.0
2013-10-23 10:40:00,16.41,16.45,16.39,16.45,551000.0,16.0407,16.0798,16.0211,16.0798,551000.0
2013-10-23 10:50:00,16.44,16.45,16.39,16.41,547300.0,16.07,16.0798,16.0211,16.0407,547300.0
2013-10-23 11:00:00,16.41,16.46,16.41,16.43,602700.0,16.0407,16.0895,16.0407,16.0602,602700.0
2013-10-23 11:10:00,16.43,16.47,16.41,16.45,1072300.0,16.0602,16.0993,16.0407,16.0798,1072300.0
2013-10-23 11:20:00,16.45,16.5,16.44,16.47,781500.0,16.0798,16.1286,16.07,16.0993,781500.0
2013-10-23 11:30:00,16.47,16.53,16.46,16.46,620200.0,16.0993,16.158,16.0895,16.0895,620200.0
2013-10-23 11:40:00,16.47,16.53,16.46,16.51,668900.0,16.0993,16.158,16.0895,16.1384,668900.0
2013-10-23 11:50:00,16.51,16.53,16.48,16.52,495300.0,16.1384,16.158,16.1091,16.1482,495300.0
2013-10-23 12:00:00,16.5,16.52,16.41,16.42,2158000.0,16.1286,16.1482,16.0407,16.0504,2158000.0
2013-10-23 12:10:00,16.42,16.47,16.41,16.43,667100.0,16.0504,16.0993,16.0407,16.0602,667100.0
2013-10-23 12:20:00,16.42,16.45,16.42,16.42,260500.0,16.0504,16.0798,16.0504,16.0504,260500.0
2013-10-23 12:30:00,16.42,16.45,16.41,16.43,803400.0,16.0504,16.0798,16.0407,16.0602,803400.0
2013-10-23 12:40:00,16.43,16.48,16.43,16.47,440800.0,16.0602,16.1091,16.0602,16.0993,440800.0
2013-10-23 12:50:00,16.46,16.53,16.46,16.49,915800.0,16.0895,16.158,16.0895,16.1189,915800.0
2013-10-23 13:00:00,16.49,16.52,16.48,16.49,403800.0,16.1189,16.1482,16.1091,16.1189,403800.0
2013-10-23 13:10:00,16.48,16.51,16.44,16.5,534600.0,16.1091,16.1384,16.07,16.1286,534600.0
2013-10-23 13:20:00,16.5,16.5,16.47,16.49,241300.0,16.1286,16.1286,16.0993,16.1189,241300.0
2013-10-23 13:30:00,16.49,16.5,16.46,16.46,595300.0,16.1189,16.1286,16.0895,16.0895,595300.0
2013-10-23 13:40:00,16.46,16.51,16.45,16.5,387400.0,16.0895,16.1384,16.0798,16.1286,387400.0
2013-10-23 13:50:00,16.49,16.5,16.46,16.48,348500.0,16.1189,16.1286,16.0895,16.1091,348500.0
2013-10-23 14:00:00,16.48,16.48,16.46,16.48,179000.0,16.1091,16.1091,16.0895,16.1091,179000.0
2013-10-23 14:10:00,16.48,16.51,16.46,16.46,781200.0,16.1091,16.1384,16.0895,16.0895,781200.0
2013-10-23 14:20:00,16.46,16.49,16.46,16.46,687000.0,16.0895,16.1189,16.0895,16.0895,687000.0
2013-10-23 14:30:00,16.46,16.49,16.46,16.47,536600.0,16.0895,16.1189,16.0895,16.0993,536600.0
2013-10-23 14:40:00,16.46,16.55,16.46,16.54,868600.0,16.0895,16.1775,16.0895,16.1677,868600.0
2013-10-23 14:50:00,16.54,16.57,16.54,16.56,788800.0,16.1677,16.1971,16.1677,16.1873,788800.0
2013-10-23 15:00:00,16.56,16.58,16.55,16.58,867900.0,16.1873,16.2068,16.1775,16.2068,867900.0
2013-10-23 15:10:00,16.57,16.58,16.53,16.53,438300.0,16.1971,16.2068,16.158,16.158,438300.0
2013-10-23 15:20:00,16.53,16.57,16.52,16.57,838400.0,16.158,16.1971,16.1482,16.1971,838400.0
2013-10-23 15:30:00,16.57,16.59,16.54,16.55,810300.0,16.1971,16.2166,16.1677,16.1775,810300.0
2013-10-23 15:40:00,16.55,16.56,16.48,16.49,996100.0,16.1775,16.1873,16.1091,16.1189,996100.0
2013-10-23 15:50:00,16.5,16.56,16.49,16.56,2149300.0,16.1286,16.1873,16.1189,16.1873,2149300.0
2013-10-24 09:30:00,16.43,16.65,16.4,16.56,1594800.0,16.0602,16.2753,16.0309,16.1873,1594800.0
2013-10-24 09:40:00,16.55,16.58,16.45,16.49,1072700.0,16.1775,16.2068,16.0798,16.1189,1072700.0
2013-10-24 09:50:00,16.49,16.62,16.49,16.6,1075100.0,16.1189,16.2459,16.1189,16.2264,1075100.0
2013-10-24 10:00:00,16.6,16.61,16.54,16.58,875900.0,16.2264,16.2362,16.1677,16.2068,875900.0
2013-10-24 10:10:00,16.59,16.7,16.57,16.69,770800.0,16.2166,16.3241,16.1971,16.3144,770800.0
2013-10-24 10:20:00,16.7,16.77,16.66,16.77,1713400.0,16.3241,16.3926,16.285,16.3926,1713400.0
2013-10-24 10:30:00,16.76,16.77,16.68,16.7,1249200.0,16.3828,16.3926,16.3046,16.3241,1249200.0
2013-10-24 10:40:00,16.69,16.74,16.68,16.68,1008100.0,16.3144,16.3632,16.3046,16.3046,1008100.0
2013-10-24 10:50:00,16.69,16.71,16.66,16.71,360700.0,16.3144,16.3339,16.285,16.3339,360700.0
2013-10-24 11:00:00,16.71,16.77,16.68,16.72,1144800.0,16.3339,16.3926,16.3046,16.3437,1144800.0
2013-10-24 11:10:00,16.72,16.73,16.67,16.68,847600.0,16.3437,16.3535,16.2948,16.3046,847600.0
2013-10-24 11:20:00,16.68,16.73,16.67,16.72,585200.0,16.3046,16.3535,16.2948,16.3437,585200.0
2013-10-24 11:30:00,16.72,16.78,16.7,16.73,928000.0,16.3437,16.4023,16.3241,16.3535,928000.0
2013-10-24 11:40:00,16.72,16.8,16.72,16.77,582900.0,16.3437,16.4219,16.3437,16.3926,582900.0
2013-10-24 11:50:00,16.77,16.8,16.76,16.79,550700.0,16.3926,16.4219,16.3828,16.4121,550700.0
2013-10-24 12:00:00,16.78,16.84,16.78,16.84,568800.0,16.4023,16.461,16.4023,16.461,568800.0
2013-10-24 12:10:00,16.83,16.86,16.82,16.82,641900.0,16.4512,16.4805,16.4414,16.4414,641900.0
2013-10-24 12:20:00,16.83,16.89,16.81,16.84,742400.0,16.4512,16.5098,16.4316,16.461,742400.0
2013-10-24 12:30:00,16.85,16.88,16.83,16.84,339200.0,16.4707,16.5001,16.4512,16.461,339200.0
2013-10-24 12:40:00,16.84,16.87,16.82,16.85,563700.0,16.461,16.4903,16.4414,16.4707,563700.0
2013-10-24 12:50:00,16.85,16.88,16.82,16.88,731300.0,16.4707,16.5001,16.4414,16.5001,731300.0
2013-10-24 13:00:00,16.88,16.9,16.85,16.86,667500.0,16.5001,16.5196,16.4707,16.4805,667500.0
2013-10-24 13:10:00,16.86,16.88,16.84,16.86,494500.0,16.4805,16.5001,16.461,16.4805,494500.0
2013-10-24 13:20:00,16.86,16.89,16.84,16.87,513800.0,16.4805,16.5098,16.461,16.4903,513800.0
2013-10-24 13:30:00,16.87,16.88,16.83,16.83,255600.0,16.4903,16.5001,16.4512,16.4512,255600.0
2013-10-24 13:40:00,16.83,16.86,16.82,16.84,284000.0,16.4512,16.4805,16.4414,16.461,284000.0
2013-10-24 13:50:00,16.85,16.86,16.83,16.83,210500.0,16.4707,16.4805,16.4512,16.4512,210500.0
2013-10-24 14:00:00,16.83,16.86,16.82,16.84,223600.0,16.4512,16.4805,16.4414,16.461,223600.0
2013-10-24 14:10:00,16.84,16.87,16.84,16.85,204300.0,16.461,16.4903,16.461,16.4707,204300.0
2013-10-24 14:20:00,16.85,16.9,16.84,16.86,401000.0,16.4707,16.5196,16.461,16.4805,401000.0
2013-10-24 14:30:00,16.87,16.89,16.83,16.88,1023300.0,16.4903,16.5098,16.4512,16.5001,1023300.0
2013-10-24 14:40:00,16.89,16.9,16.87,16.89,457400.0,16.5098,16.5196,16.4903,16.5098,457400.0
2013-10-24 14:50:00,16.89,16.91,16.88,16.91,600200.0,16.5098,16.5294,16.5001,16.5294,600200.0
2013-10-24 15:00:00,16.91,16.92,16.89,16.89,201800.0,16.5294,16.5392,16.5098,16.5098,201800.0
2013-10-24 15:10:00,16.89,16.9,16.86,16.86,313100.0,16.5098,16.5196,16.4805,16.4805,313100.0
2013-10-24 15:20:00,16.86,16.89,16.86,16.88,451100.0,16.4805,16.5098,16.4805,16.5001,451100.0
2013-10-24 15:30:00,16.88,16.88,16.85,16.88,530200.0,16.5001,16.5001,16.4707,16.5001,530200.0
2013-10-24 15:40:00,16.87,16.88,16.83,16.84,687700.0,16.4903,16.5001,16.4512,16.461,687700.0
2013-10-24 15:50:00,16.84,16.87,16.81,16.83,1726200.0,16.461,16.4903,16.4316,16.4512,1726200.0
2013-10-25 09:30:00,16.92,16.95,16.85,16.89,730400.0,16.5392,16.5685,16.4707,16.5098,730400.0
2013-10-25 09:40:00,16.89,16.97,16.88,16.92,1317100.0,16.5098,16.588,16.5001,16.5392,1317100.0
2013-10-25 09:50:00,16.92,16.96,16.92,16.94,947100.0,16.5392,16.5783,16.5392,16.5587,947100.0
2013-10-25 10:00:00,16.94,16.99,16.92,16.93,1174700.0,16.5587,16.6076,16.5392,16.5489,1174700.0
2013-10-25 10:10:00,16.93,16.94,16.83,16.84,599600.0,16.5489,16.5587,16.4512,16.461,599600.0
2013-10-25 10:20:00,16.85,16.85,16.75,16.79,1158800.0,16.4707,16.4707,16.373,16.4121,1158800.0
2013-10-25 10:30:00,16.78,16.79,16.75,16.79,615500.0,16.4023,16.4121,16.373,16.4121,615500.0
2013-10-25 10:40:00,16.79,16.86,16.78,16.82,472500.0,16.4121,16.4805,16.4023,16.4414,472500.0
2013-10-25 10:50:00,16.82,16.84,16.76,16.76,387900.0,16.4414,16.461,16.3828,16.3828,387900.0
2013-10-25 11:00:00,16.77,16.81,16.76,16.77,604800.0,16.3926,16.4316,16.3828,16.3926,604800.0
2013-10-25 11:10:00,16.76,16.78,16.69,16.71,432000.0,16.3828,16.4023,16.3144,16.3339,432000.0
2013-10-25 11:20:00,16.72,16.72,16.66,16.69,470900.0,16.3437,16.3437,16.285,16.3144,470900.0
2013-10-25 11:30:00,16.68,16.73,16.68,16.71,603700.0,16.3046,16.3535,16.3046,16.3339,603700.0
2013-10-25 11:40:00,16.71,16.71,16.63,16.63,504200.0,16.3339,16.3339,16.2557,16.2557,504200.0
2013-10-25 11:50:00,16.63,16.66,16.59,16.64,912600.0,16.2557,16.285,16.2166,16.2655,912600.0
2013-10-25 12:00:00,16.64,16.67,16.63,16.64,660100.0,16.2655,16.2948,16.2557,16.2655,660100.0
2013-10-25 12:10:00,16.64,16.67,16.6,16.66,2622600.0,16.2655,16.2948,16.2264,16.285,2622600.0
2013-10-25 12:20:00,16.65,16.72,16.65,16.71,1121100.0,16.2753,16.3437,16.2753,16.3339,1121100.0
2013-10-25 12:30:00,16.72,16.72,16.66,16.69,624200.0,16.3437,16.3437,16.285,16.3144,624200.0
2013-10-25 12:40:00,16.68,16.74,16.68,16.71,277200.0,16.3046,16.3632,16.3046,16.3339,277200.0
2013-10-25 12:50:00,16.72,16.72,16.69,16.69,67300.0,16.3437,16.3437,16.3144,16.3144,67300.0
2013-10-25 13:00:00,16.7,16.71,16.65,16.66,370900.0,16.3241,16.3339,16.2753,16.285,370900.0
2013-10-25 13:10:00,16.67,16.72,16.66,16.71,437500.0,16.2948,16.3437,16.285,16.3339,437500.0
2013-10-25 13:20:00,16.7,16.71,16.68,16.69,223000.0,16.3241,16.3339,16.3046,16.3144,223000.0
2013-10-25 13:30:00,16.69,16.69,16.66,16.69,231900.0,16.3144,16.3144,16.285,16.3144,231900.0
2013-10-25 13:40:00,16.69,16.7,16.66,16.66,102600.0,16.3144,16.3241,16.285,16.285,102600.0
2013-10-25 13:50:00,16.66,16.66,16.62,16.63,261600.0,16.285,16.285,16.2459,16.2557,261600.0
2013-10-25 14:00:00,16.64,16.69,16.62,16.68,520400.0,16.2655,16.3144,16.2459,16.3046,520400.0
2013-10-25 14:10:00,16.67,16.68,16.64,16.66,185500.0,16.2948,16.3046,16.2655,16.285,185500.0
2013-10-25 14:20:00,16.66,16.67,16.65,16.65,167000.0,16.285,16.2948,16.2753,16.2753,167000.0
2013-10-25 14:30:00,16.65,16.66,16.6,16.61,198500.0,16.2753,16.285,16.2264,16.2362,198500.0
2013-10-25 14:40:00,16.6,16.65,16.6,16.64,645700.0,16.2264,16.2753,16.2264,16.2655,645700.0
2013-10-25 14:50:00,16.64,16.67,16.61,16.65,513900.0,16.2655,16.2948,16.2362,16.2753,513900.0
2013-10-25 15:00:00,16.65,16.66,16.61,16.63,517000.0,16.2753,16.285,16.2362,16.2557,517000.0
2013-10-25 15:10:00,16.63,16.64,16.6,16.6,303300.0,16.2557,16.2655,16.2264,16.2264,303300.0
2013-10-25 15:20:00,16.61,16.61,16.56,16.58,559700.0,16.2362,16.2362,16.1873,16.2068,559700.0
2013-10-25 15:30:00,16.57,16.59,16.52,16.53,866900.0,16.1971,16.2166,16.1482,16.158,866900.0
2013-10-25 15:40:00,16.52,16.56,16.52,16.53,1446400.0,16.1482,16.1873,16.1482,16.158,1446400.0
2013-10-25 15:50:00,16.53,16.58,16.52,16.57,2219100.0,16.158,16.2068,16.1482,16.1971,2219100.0
2013-10-28 09:30:00,16.51,16.58,16.38,16.41,1752800.0,16.1384,16.2068,16.0113,16.0407,1752800.0
2013-10-28 09:40:00,16.41,16.47,16.3,16.39,1356300.0,16.0407,16.0993,15.9331,16.0211,1356300.0
2013-10-28 09:50:00,16.4,16.45,16.37,16.41,817400.0,16.0309,16.0798,16.0016,16.0407,817400.0
2013-10-28 10:00:00,16.41,16.46,16.37,16.45,712100.0,16.0407,16.0895,16.0016,16.0798,712100.0
2013-10-28 10:10:00,16.45,16.54,16.45,16.5,853500.0,16.0798,16.1677,16.0798,16.1286,853500.0
2013-10-28 10:20:00,16.51,16.57,16.5,16.54,949500.0,16.1384,16.1971,16.1286,16.1677,949500.0
2013-10-28 10:30:00,16.54,16.54,16.49,16.52,442600.0,16.1677,16.1677,16.1189,16.1482,442600.0
2013-10-28 10:40:00,16.53,16.53,16.49,16.52,340300.0,16.158,16.158,16.1189,16.1482,340300.0
2013-10-28 10:50:00,16.52,16.52,16.38,16.4,812100.0,16.1482,16.1482,16.0113,16.0309,812100.0
2013-10-28 11:00:00,16.39,16.45,16.39,16.42,473800.0,16.0211,16.0798,16.0211,16.0504,473800.0
2013-10-28 11:10:00,16.43,16.52,16.43,16.5,559500.0,16.0602,16.1482,16.0602,16.1286,559500.0
2013-10-28 11:20:00,16.51,16.53,16.49,16.53,227900.0,16.1384,16.158,16.1189,16.158,227900.0
2013-10-28 11:30:00,16.53,16.53,16.51,16.53,228200.0,16.158,16.158,16.1384,16.158,228200.0
2013-10-28 11:40:00,16.53,16.57,16.49,16.49,497000.0,16.158,16.1971,16.1189,16.1189,497000.0
2013-10-28 11:50:00,16.5,16.52,16.46,16.51,390600.0,16.1286,16.1482,16.0895,16.1384,390600.0
2013-10-28 12:00:00,16.51,16.56,16.51,16.55,210300.0,16.1384,16.1873,16.1384,16.1775,210300.0
2013-10-28 12:10:00,16.55,16.64,16.55,16.62,620300.0,16.1775,16.2655,16.1775,16.2459,620300.0
2013-10-28 12:20:00,16.62,16.68,16.59,16.68,355900.0,16.2459,16.3046,16.2166,16.3046,355900.0
2013-10-28 12:30:00,16.67,16.69,16.64,16.69,230200.0,16.2948,16.3144,16.2655,16.3144,230200.0
2013-10-28 12:40:00,16.68,16.75,16.68,16.74,265700.0,16.3046,16.373,16.3046,16.3632,265700.0
2013-10-28 12:50:00,16.74,16.74,16.68,16.68,326500.0,16.3632,16.3632,16.3046,16.3046,326500.0
2013-10-28 13:00:00,16.69,16.72,16.68,16.7,214100.0,16.3144,16.3437,16.3046,16.3241,214100.0
2013-10-28 13:10:00,16.71,16.74,16.7,16.74,258600.0,16.3339,16.3632,16.3241,16.3632,258600.0
2013-10-28 13:20:00,16.74,16.74,16.71,16.71,223300.0,16.3632,16.3632,16.3339,16.3339,223300.0
2013-10-28 13:30:00,16.7,16.72,16.68,16.69,187000.0,16.3241,16.3437,16.3046,16.3144,187000.0
2013-10-28 13:40:00,16.69,16.7,16.67,16.67,117000.0,16.3144,16.3241,16.2948,16.2948,117000.0
2013-10-28 13:50:00,16.68,16.7,16.66,16.69,275700.0,16.3046,16.3241,16.285,16.3144,275700.0
2013-10-28 14:00:00,16.68,16.71,16.67,16.71,122600.0,16.3046,16.3339,16.2948,16.3339,122600.0
2013-10-28 14:10:00,16.71,16.73,16.68,16.73,170300.0,16.3339,16.3535,16.3046,16.3535,170300.0
2013-10-28 14:20:00,16.73,16.74,16.69,16.72,232300.0,16.3535,16.3632,16.3144,16.3437,232300.0
2013-10-28 14:30:00,16.72,16.74,16.71,16.73,157000.0,16.3437,16.3632,16.3339,16.3535,157000.0
2013-10-28 14:40:00,16.73,16.74,16.71,16.71,253700.0,16.3535,16.3632,16.3339,16.3339,253700.0
2013-10-28 14:50:00,16.71,16.72,16.71,16.71,172000.0,16.3339,16.3437,16.3339,16.3339,172000.0
2013-10-28 15:00:00,16.71,16.71,16.65,16.65,439900.0,16.3339,16.3339,16.2753,16.2753,439900.0
2013-10-28 15:10:00,16.65,16.7,16.65,16.69,350200.0,16.2753,16.3241,16.2753,16.3144,350200.0
2013-10-28 15:20:00,16.69,16.69,16.67,16.69,191000.0,16.3144,16.3144,16.2948,16.3144,191000.0
2013-10-28 15:30:00,16.69,16.7,16.68,16.69,251300.0,16.3144,16.3241,16.3046,16.3144,251300.0
2013-10-28 15:40:00,16.69,16.7,16.66,16.69,466200.0,16.3144,16.3241,16.285,16.3144,466200.0
2013-10-28 15:50:00,16.7,16.72,16.69,16.71,1323000.0,16.3241,16.3437,16.3144,16.3339,1323000.0
2013-10-29 09:30:00,17.03,17.21,17.02,17.03,3024500.0,16.6467,16.8226,16.6369,16.6467,3024500.0
2013-10-29 09:40:00,17.04,17.14,17.0,17.09,1280300.0,16.6565,16.7542,16.6174,16.7053,1280300.0
2013-10-29 09:50:00,17.09,17.11,16.93,16.97,1402200.0,16.7053,16.7249,16.5489,16.588,1402200.0
2013-10-29 10:00:00,16.97,17.1,16.96,17.04,1393000.0,16.588,16.7151,16.5783,16.6565,1393000.0
2013-10-29 10:10:00,17.04,17.1,17.02,17.09,842000.0,16.6565,16.7151,16.6369,16.7053,842000.0
2013-10-29 10:20:00,17.09,17.12,17.06,17.12,922700.0,16.7053,16.7347,16.676,16.7347,922700.0
2013-10-29 10:30:00,17.11,17.22,17.11,17.21,1794700.0,16.7249,16.8324,16.7249,16.8226,1794700.0
2013-10-29 10:40:00,17.21,17.21,17.15,17.21,1041400.0,16.8226,16.8226,16.764,16.8226,1041400.0
2013-10-29 10:50:00,17.21,17.22,17.13,17.14,867000.0,16.8226,16.8324,16.7444,16.7542,867000.0
2013-10-29 11:00:00,17.14,17.29,17.13,17.29,1421800.0,16.7542,16.9008,16.7444,16.9008,1421800.0
2013-10-29 11:10:00,17.29,17.44,17.27,17.41,2484300.0,16.9008,17.0475,16.8813,17.0181,2484300.0
2013-10-29 11:20:00,17.42,17.45,17.37,17.42,1666400.0,17.0279,17.0572,16.979,17.0279,1666400.0
2013-10-29 11:30:00,17.41,17.42,17.34,17.35,1017400.0,17.0181,17.0279,16.9497,16.9595,1017400.0
2013-10-29 11:40:00,17.36,17.45,17.36,17.41,772100.0,16.9693,17.0572,16.9693,17.0181,772100.0
2013-10-29 11:50:00,17.42,17.47,17.41,17.43,650300.0,17.0279,17.0768,17.0181,17.0377,650300.0
2013-10-29 12:00:00,17.43,17.47,17.42,17.43,593200.0,17.0377,17.0768,17.0279,17.0377,593200.0
2013-10-29 12:10:00,17.44,17.44,17.32,17.41,1737500.0,17.0475,17.0475,16.9302,17.0181,1737500.0
2013-10-29 12:20:00,17.41,17.41,17.32,17.35,1327700.0,17.0181,17.0181,16.9302,16.9595,1327700.0
2013-10-29 12:30:00,17.35,17.4,17.34,17.38,930900.0,16.9595,17.0084,16.9497,16.9888,930900.0
2013-10-29 12:40:00,17.38,17.38,17.32,17.35,575900.0,16.9888,16.9888,16.9302,16.9595,575900.0
2013-10-29 12:50:00,17.35,17.46,17.35,17.42,743700.0,16.9595,17.067,16.9595,17.0279,743700.0
2013-10-29 13:00:00,17.41,17.46,17.41,17.43,758600.0,17.0181,17.067,17.0181,17.0377,758600.0
2013-10-29 13:10:00,17.43,17.44,17.4,17.42,777700.0,17.0377,17.0475,17.0084,17.0279,777700.0
2013-10-29 13:20:00,17.42,17.46,17.38,17.45,1229900.0,17.0279,17.067,16.9888,17.0572,1229900.0
2013-10-29 13:30:00,17.46,17.46,17.41,17.42,830000.0,17.067,17.067,17.0181,17.0279,830000.0
2013-10-29 13:40:00,17.42,17.45,17.39,17.42,1231000.0,17.0279,17.0572,16.9986,17.0279,1231000.0
2013-10-29 13:50:00,17.42,17.42,17.33,17.35,973400.0,17.0279,17.0279,16.9399,16.9595,973400.0
2013-10-29 14:00:00,17.34,17.43,17.34,17.42,804100.0,16.9497,17.0377,16.9497,17.0279,804100.0
2013-10-29 14:10:00,17.42,17.46,17.39,17.44,1218500.0,17.0279,17.067,16.9986,17.0475,1218500.0
2013-10-29 14:20:00,17.44,17.44,17.36,17.41,1082300.0,17.0475,17.0475,16.9693,17.0181,1082300.0
2013-10-29 14:30:00,17.41,17.42,17.39,17.42,433900.0,17.0181,17.0279,16.9986,17.0279,433900.0
2013-10-29 14:40:00,17.41,17.42,17.4,17.42,594100.0,17.0181,17.0279,17.0084,17.0279,594100.0
2013-10-29 14:50:00,17.42,17.46,17.41,17.45,1035800.0,17.0279,17.067,17.0181,17.0572,1035800.0
2013-10-29 15:00:00,17.44,17.45,17.38,17.4,1150500.0,17.0475,17.0572,16.9888,17.0084,1150500.0
2013-10-29 15:10:00,17.4,17.46,17.39,17.44,1075000.0,17.0084,17.067,16.9986,17.0475,1075000.0
2013-10-29 15:20:00,17.45,17.46,17.42,17.46,1332600.0,17.0572,17.067,17.0279,17.067,1332600.0
2013-10-29 15:30:00,17.46,17.46,17.41,17.45,1493500.0,17.067,17.067,17.0181,17.0572,1493500.0
2013-10-29 15:40:00,17.44,17.48,17.41,17.44,2073700.0,17.0475,17.0866,17.0181,17.0475,2073700.0
2013-10-29 15:50:00,17.44,17.5,17.44,17.5,1603300.0,17.0475,17.1061,17.0475,17.1061,1603300.0
2013-10-30 09:30:00,17.56,17.64,17.53,17.57,1254400.0,17.1648,17.243,17.1354,17.1745,1254400.0
2013-10-30 09:40:00,17.57,17.59,17.43,17.44,928400.0,17.1745,17.1941,17.0377,17.0475,928400.0
2013-10-30 09:50:00,17.44,17.56,17.37,17.53,1403700.0,17.0475,17.1648,16.979,17.1354,1403700.0
2013-10-30 10:00:00,17.54,17.54,17.37,17.39,909600.0,17.1452,17.1452,16.979,16.9986,909600.0
2013-10-30 10:10:00,17.39,17.44,17.38,17.38,656200.0,16.9986,17.0475,16.9888,16.9888,656200.0
2013-10-30 10:20:00,17.39,17.41,17.38,17.4,662000.0,16.9986,17.0181,16.9888,17.0084,662000.0
2013-10-30 10:30:00,17.4,17.48,17.36,17.43,912100.0,17.0084,17.0866,16.9693,17.0377,912100.0
2013-10-30 10:40:00,17.43,17.5,17.42,17.43,338800.0,17.0377,17.1061,17.0279,17.0377,338800.0
2013-10-30 10:50:00,17.43,17.46,17.38,17.42,438200.0,17.0377,17.067,16.9888,17.0279,438200.0
2013-10-30 11:00:00,17.42,17.44,17.39,17.42,359800.0,17.0279,17.0475,16.9986,17.0279,359800.0
2013-10-30 11:10:00,17.41,17.43,17.36,17.38,373700.0,17.0181,17.0377,16.9693,16.9888,373700.0
2013-10-30 11:20:00,17.38,17.38,17.33,17.35,306300.0,16.9888,16.9888,16.9399,16.9595,306300.0
2013-10-30 11:30:00,17.35,17.36,17.27,17.28,604900.0,16.9595,16.9693,16.8813,16.8911,604900.0
2013-10-30 11:40:00,17.28,17.33,17.27,17.31,343400.0,16.8911,16.9399,16.8813,16.9204,343400.0
2013-10-30 11:50:00,17.3,17.36,17.28,17.36,647400.0,16.9106,16.9693,16.8911,16.9693,647400.0
2013-10-30 12:00:00,17.35,17.4,17.32,17.35,483300.0,16.9595,17.0084,16.9302,16.9595,483300.0
2013-10-30 12:10:00,17.35,17.35,17.29,17.3,397000.0,16.9595,16.9595,16.9008,16.9106,397000.0
2013-10-30 12:20:00,17.29,17.32,17.28,17.31,366600.0,16.9008,16.9302,16.8911,16.9204,366600.0
2013-10-30 12:30:00,17.3,17.34,17.3,17.3,304000.0,16.9106,16.9497,16.9106,16.9106,304000.0
2013-10-30 12:40:00,17.3,17.34,17.29,17.33,224500.0,16.9106,16.9497,16.9008,16.9399,224500.0
2013-10-30 12:50:00,17.33,17.35,17.3,17.35,214700.0,16.9399,16.9595,16.9106,16.9595,214700.0
2013-10-30 13:00:00,17.35,17.42,17.34,17.42,1236500.0,16.9595,17.0279,16.9497,17.0279,1236500.0
2013-10-30 13:10:00,17.41,17.42,17.39,17.41,481400.0,17.0181,17.0279,16.9986,17.0181,481400.0
2013-10-30 13:20:00,17.41,17.46,17.4,17.41,2099100.0,17.0181,17.067,17.0084,17.0181,2099100.0
2013-10-30 13:30:00,17.42,17.42,17.39,17.39,149200.0,17.0279,17.0279,16.9986,16.9986,149200.0
2013-10-30 13:40:00,17.39,17.4,17.3,17.32,579500.0,16.9986,17.0084,16.9106,16.9302,579500.0
2013-10-30 13:50:00,17.32,17.38,17.32,17.36,761700.0,16.9302,16.9888,16.9302,16.9693,761700.0
2013-10-30 14:00:00,17.36,17.45,17.33,17.38,528700.0,16.9693,17.0572,16.9399,16.9888,528700.0
2013-10-30 14:10:00,17.38,17.43,17.31,17.35,723500.0,16.9888,17.0377,16.9204,16.9595,723500.0
2013-10-30 14:20:00,17.35,17.37,17.29,17.34,494800.0,16.9595,16.979,16.9008,16.9497,494800.0
2013-10-30 14:30:00,17.34,17.34,17.29,17.3,598700.0,16.9497,16.9497,16.9008,16.9106,598700.0
2013-10-30 14:40:00,17.3,17.34,17.27,17.31,1168600.0,16.9106,16.9497,16.8813,16.9204,1168600.0
2013-10-30 14:50:00,17.31,17.36,17.28,17.33,1048400.0,16.9204,16.9693,16.8911,16.9399,1048400.0
2013-10-30 15:00:00,17.33,17.39,17.31,17.35,1050600.0,16.9399,16.9986,16.9204,16.9595,1050600.0
2013-10-30 15:10:00,17.35,17.37,17.31,17.35,1266900.0,16.9595,16.979,16.9204,16.9595,1266900.0
2013-10-30 15:20:00,17.35,17.38,17.33,17.37,1085800.0,16.9595,16.9888,16.9399,16.979,1085800.0
2013-10-30 15:30:00,17.36,17.4,17.36,17.39,1173400.0,16.9693,17.0084,16.9693,16.9986,1173400.0
2013-10-30 15:40:00,17.39,17.43,17.38,17.41,1376400.0,16.9986,17.0377,16.9888,17.0181,1376400.0
2013-10-30 15:50:00,17.41,17.42,17.38,17.4,997800.0,17.0181,17.0279,16.9888,17.0084,997800.0
2013-10-31 09:30:00,17.28,17.48,17.27,17.47,759000.0,16.8911,17.0866,16.8813,17.0768,759000.0
2013-10-31 09:40:00,17.48,17.48,17.29,17.31,1038700.0,17.0866,17.0866,16.9008,16.9204,1038700.0
2013-10-31 09:50:00,17.32,17.36,17.22,17.23,716100.0,16.9302,16.9693,16.8324,16.8422,716100.0
2013-10-31 10:00:00,17.22,17.39,17.18,17.36,943000.0,16.8324,16.9986,16.7933,16.9693,943000.0
2013-10-31 10:10:00,17.36,17.45,17.34,17.42,916100.0,16.9693,17.0572,16.9497,17.0279,916100.0
2013-10-31 10:20:00,17.43,17.46,17.39,17.4,911100.0,17.0377,17.067,16.9986,17.0084,911100.0
2013-10-31 10:30:00,17.41,17.43,17.37,17.39,954200.0,17.0181,17.0377,16.979,16.9986,954200.0
2013-10-31 10:40:00,17.39,17.46,17.39,17.44,461000.0,16.9986,17.067,16.9986,17.0475,461000.0
2013-10-31 10:50:00,17.45,17.5,17.44,17.46,526400.0,17.0572,17.1061,17.0475,17.067,526400.0
2013-10-31 11:00:00,17.46,17.49,17.45,17.49,359700.0,17.067,17.0963,17.0572,17.0963,359700.0
2013-10-31 11:10:00,17.49,17.63,17.48,17.62,1232500.0,17.0963,17.2332,17.0866,17.2234,1232500.0
2013-10-31 11:20:00,17.62,17.74,17.62,17.71,1167700.0,17.2234,17.3407,17.2234,17.3114,1167700.0
2013-10-31 11:30:00,17.71,17.75,17.7,17.71,521100.0,17.3114,17.3505,17.3016,17.3114,521100.0
2013-10-31 11:40:00,17.71,17.73,17.69,17.73,304900.0,17.3114,17.3309,17.2918,17.3309,304900.0
2013-10-31 11:50:00,17.72,17.73,17.69,17.7,355400.0,17.3212,17.3309,17.2918,17.3016,355400.0
2013-10-31 12:00:00,17.69,17.7,17.63,17.69,504000.0,17.2918,17.3016,17.2332,17.2918,504000.0
2013-10-31 12:10:00,17.69,17.7,17.64,17.69,453500.0,17.2918,17.3016,17.243,17.2918,453500.0
2013-10-31 12:20:00,17.68,17.75,17.68,17.74,1066000.0,17.2821,17.3505,17.2821,17.3407,1066000.0
2013-10-31 12:30:00,17.74,17.79,17.73,17.73,1748100.0,17.3407,17.3896,17.3309,17.3309,1748100.0
2013-10-31 12:40:00,17.73,17.76,17.7,17.71,1024600.0,17.3309,17.3603,17.3016,17.3114,1024600.0
2013-10-31 12:50:00,17.71,17.74,17.61,17.63,1639300.0,17.3114,17.3407,17.2136,17.2332,1639300.0
2013-10-31 13:00:00,17.63,17.67,17.6,17.64,800900.0,17.2332,17.2723,17.2039,17.243,800900.0
2013-10-31 13:10:00,17.64,17.75,17.63,17.71,1089300.0,17.243,17.3505,17.2332,17.3114,1089300.0
2013-10-31 13:20:00,17.71,17.75,17.68,17.72,762800.0,17.3114,17.3505,17.2821,17.3212,762800.0
2013-10-31 13:30:00,17.71,17.77,17.71,17.74,777500.0,17.3114,17.37,17.3114,17.3407,777500.0
2013-10-31 13:40:00,17.75,17.75,17.72,17.74,669100.0,17.3505,17.3505,17.3212,17.3407,669100.0
2013-10-31 13:50:00,17.74,17.77,17.69,17.73,1372300.0,17.3407,17.37,17.2918,17.3309,1372300.0
2013-10-31 14:00:00,17.74,17.74,17.68,17.7,1026400.0,17.3407,17.3407,17.2821,17.3016,1026400.0
2013-10-31 14:10:00,17.7,17.78,17.69,17.77,1173900.0,17.3016,17.3798,17.2918,17.37,1173900.0
2013-10-31 14:20:00,17.78,17.8,17.72,17.79,1636300.0,17.3798,17.3994,17.3212,17.3896,1636300.0
2013-10-31 14:30:00,17.79,17.79,17.74,17.76,969300.0,17.3896,17.3896,17.3407,17.3603,969300.0
2013-10-31 14:40:00,17.76,17.79,17.75,17.77,913100.0,17.3603,17.3896,17.3505,17.37,913100.0
2013-10-31 14:50:00,17.78,17.8,17.73,17.73,1057300.0,17.3798,17.3994,17.3309,17.3309,1057300.0
2013-10-31 15:00:00,17.73,17.74,17.67,17.7,722300.0,17.3309,17.3407,17.2723,17.3016,722300.0
2013-10-31 15:10:00,17.7,17.72,17.61,17.63,1431300.0,17.3016,17.3212,17.2136,17.2332,1431300.0
2013-10-31 15:20:00,17.64,17.69,17.61,17.62,973700.0,17.243,17.2918,17.2136,17.2234,973700.0
2013-10-31 15:30:00,17.61,17.7,17.6,17.7,1638200.0,17.2136,17.3016,17.2039,17.3016,1638200.0
2013-10-31 15:40:00,17.69,17.72,17.65,17.66,1992100.0,17.2918,17.3212,17.2527,17.2625,1992100.0
2013-10-31 15:50:00,17.66,17.7,17.65,17.68,2518500.0,17.2625,17.3016,17.2527,17.2821,2518500.0
2013-11-01 09:30:00,17.73,17.83,17.69,17.79,960600.0,17.3309,17.4287,17.2918,17.3896,960600.0
2013-11-01 09:40:00,17.79,17.91,17.78,17.86,917600.0,17.3896,17.5069,17.3798,17.458,917600.0
2013-11-01 09:50:00,17.86,17.88,17.8,17.83,836200.0,17.458,17.4776,17.3994,17.4287,836200.0
2013-11-01 10:00:00,17.84,17.87,17.8,17.84,901600.0,17.4385,17.4678,17.3994,17.4385,901600.0
2013-11-01 10:10:00,17.83,17.83,17.68,17.69,937100.0,17.4287,17.4287,17.2821,17.2918,937100.0
2013-11-01 10:20:00,17.68,17.76,17.65,17.72,674400.0,17.2821,17.3603,17.2527,17.3212,674400.0
2013-11-01 10:30:00,17.71,17.73,17.62,17.71,554900.0,17.3114,17.3309,17.2234,17.3114,554900.0
2013-11-01 10:40:00,17.71,17.78,17.7,17.73,506900.0,17.3114,17.3798,17.3016,17.3309,506900.0
2013-11-01 10:50:00,17.73,17.75,17.68,17.69,323800.0,17.3309,17.3505,17.2821,17.2918,323800.0
2013-11-01 11:00:00,17.68,17.69,17.57,17.58,556700.0,17.2821,17.2918,17.1745,17.1843,556700.0
2013-11-01 11:10:00,17.58,17.6,17.51,17.57,710800.0,17.1843,17.2039,17.1159,17.1745,710800.0
2013-11-01 11:20:00,17.57,17.62,17.56,17.61,542300.0,17.1745,17.2234,17.1648,17.2136,542300.0
2013-11-01 11:30:00,17.6,17.63,17.57,17.59,405900.0,17.2039,17.2332,17.1745,17.1941,405900.0
2013-11-01 11:40:00,17.59,17.6,17.54,17.58,348600.0,17.1941,17.2039,17.1452,17.1843,348600.0
2013-11-01 11:50:00,17.58,17.58,17.54,17.54,603200.0,17.1843,17.1843,17.1452,17.1452,603200.0
2013-11-01 12:00:00,17.54,17.57,17.54,17.55,260100.0,17.1452,17.1745,17.1452,17.155,260100.0
2013-11-01 12:10:00,17.55,17.56,17.52,17.53,214800.0,17.155,17.1648,17.1257,17.1354,214800.0
2013-11-01 12:20:00,17.53,17.62,17.53,17.6,397700.0,17.1354,17.2234,17.1354,17.2039,397700.0
2013-11-01 12:30:00,17.59,17.62,17.57,17.59,1132300.0,17.1941,17.2234,17.1745,17.1941,1132300.0
2013-11-01 12:40:00,17.59,17.66,17.58,17.59,990300.0,17.1941,17.2625,17.1843,17.1941,990300.0
2013-11-01 12:50:00,17.59,17.61,17.55,17.57,1310800.0,17.1941,17.2136,17.155,17.1745,1310800.0
2013-11-01 13:00:00,17.57,17.57,17.51,17.57,1592200.0,17.1745,17.1745,17.1159,17.1745,1592200.0
2013-11-01 13:10:00,17.56,17.58,17.46,17.46,2288600.0,17.1648,17.1843,17.067,17.067,2288600.0
2013-11-01 13:20:00,17.46,17.51,17.43,17.48,2257500.0,17.067,17.1159,17.0377,17.0866,2257500.0
2013-11-01 13:30:00,17.48,17.53,17.44,17.51,2130800.0,17.0866,17.1354,17.0475,17.1159,2130800.0
2013-11-01 13:40:00,17.52,17.52,17.45,17.51,1841600.0,17.1257,17.1257,17.0572,17.1159,1841600.0
2013-11-01 13:50:00,17.52,17.54,17.48,17.49,1520000.0,17.1257,17.1452,17.0866,17.0963,1520000.0
2013-11-01 14:00:00,17.48,17.52,17.45,17.48,1283000.0,17.0866,17.1257,17.0572,17.0866,1283000.0
2013-11-01 14:10:00,17.48,17.5,17.45,17.45,1295500.0,17.0866,17.1061,17.0572,17.0572,1295500.0
2013-11-01 14:20:00,17.46,17.5,17.45,17.46,1446500.0,17.067,17.1061,17.0572,17.067,1446500.0
2013-11-01 14:30:00,17.46,17.5,17.46,17.47,1330600.0,17.067,17.1061,17.067,17.0768,1330600.0
2013-11-01 14:40:00,17.47,17.51,17.45,17.48,1501100.0,17.0768,17.1159,17.0572,17.0866,1501100.0
2013-11-01 14:50:00,17.48,17.53,17.47,17.5,1206000.0,17.0866,17.1354,17.0768,17.1061,1206000.0
2013-11-01 15:00:00,17.5,17.54,17.49,17.5,1411900.0,17.1061,17.1452,17.0963,17.1061,1411900.0
2013-11-01 15:10:00,17.51,17.58,17.5,17.52,840300.0,17.1159,17.1843,17.1061,17.1257,840300.0
2013-11-01 15:20:00,17.52,17.55,17.51,17.54,735900.0,17.1257,17.155,17.1159,17.1452,735900.0
2013-11-01 15:30:00,17.54,17.58,17.52,17.55,662300.0,17.1452,17.1843,17.1257,17.155,662300.0
2013-11-01 15:40:00,17.55,17.59,17.54,17.56,1062500.0,17.155,17.1941,17.1452,17.1648,1062500.0
2013-11-01 15:50:00,17.55,17.59,17.55,17.57,1009900.0,17.155,17.1941,17.155,17.1745,1009900.0
2013-11-04 09:30:00,17.61,17.7,17.52,17.68,849800.0,17.2136,17.3016,17.1257,17.2821,849800.0
2013-11-04 09:40:00,17.67,17.69,17.59,17.66,628100.0,17.2723,17.2918,17.1941,17.2625,628100.0
2013-11-04 09:50:00,17.65,17.73,17.6,17.71,1131000.0,17.2527,17.3309,17.2039,17.3114,1131000.0
2013-11-04 10:00:00,17.71,17.75,17.67,17.72,485600.0,17.3114,17.3505,17.2723,17.3212,485600.0
2013-11-04 10:10:00,17.72,17.82,17.71,17.8,620900.0,17.3212,17.4189,17.3114,17.3994,620900.0
2013-11-04 10:20:00,17.8,17.86,17.78,17.83,772500.0,17.3994,17.458,17.3798,17.4287,772500.0
2013-11-04 10:30:00,17.83,17.89,17.78,17.89,2083800.0,17.4287,17.4873,17.3798,17.4873,2083800.0
2013-11-04 10:40:00,17.89,17.99,17.87,17.93,2146400.0,17.4873,17.5851,17.4678,17.5264,2146400.0
2013-11-04 10:50:00,17.93,17.94,17.85,17.87,1358900.0,17.5264,17.5362,17.4482,17.4678,1358900.0
2013-11-04 11:00:00,17.87,17.89,17.83,17.88,794100.0,17.4678,17.4873,17.4287,17.4776,794100.0
2013-11-04 11:10:00,17.88,17.89,17.83,17.85,1388800.0,17.4776,17.4873,17.4287,17.4482,1388800.0
2013-11-04 11:20:00,17.86,17.88,17.83,17.87,534200.0,17.458,17.4776,17.4287,17.4678,534200.0
2013-11-04 11:30:00,17.87,17.87,17.8,17.85,1373900.0,17.4678,17.4678,17.3994,17.4482,1373900.0
2013-11-04 11:40:00,17.85,17.89,17.84,17.89,745600.0,17.4482,17.4873,17.4385,17.4873,745600.0
2013-11-04 11:50:00,17.89,17.91,17.87,17.88,508300.0,17.4873,17.5069,17.4678,17.4776,508300.0
2013-11-04 12:00:00,17.89,17.9,17.84,17.88,668900.0,17.4873,17.4971,17.4385,17.4776,668900.0
2013-11-04 12:10:00,17.88,17.89,17.85,17.87,526700.0,17.4776,17.4873,17.4482,17.4678,526700.0
2013-11-04 12:20:00,17.87,17.88,17.85,17.86,344900.0,17.4678,17.4776,17.4482,17.458,344900.0
2013-11-04 12:30:00,17.85,17.9,17.84,17.9,871200.0,17.4482,17.4971,17.4385,17.4971,871200.0
2013-11-04 12:40:00,17.89,17.91,17.85,17.86,1464300.0,17.4873,17.5069,17.4482,17.458,1464300.0
2013-11-04 12:50:00,17.86,17.87,17.82,17.82,684900.0,17.458,17.4678,17.4189,17.4189,684900.0
2013-11-04 13:00:00,17.82,17.84,17.8,17.82,814400.0,17.4189,17.4385,17.3994,17.4189,814400.0
2013-11-04 13:10:00,17.81,17.84,17.8,17.84,959100.0,17.4091,17.4385,17.3994,17.4385,959100.0
2013-11-04 13:20:00,17.83,17.87,17.81,17.84,1128500.0,17.4287,17.4678,17.4091,17.4385,1128500.0
2013-11-04 13:30:00,17.84,17.85,17.8,17.81,1302300.0,17.4385,17.4482,17.3994,17.4091,1302300.0
2013-11-04 13:40:00,17.81,17.82,17.75,17.76,680300.0,17.4091,17.4189,17.3505,17.3603,680300.0
2013-11-04 13:50:00,17.76,17.84,17.74,17.82,779000.0,17.3603,17.4385,17.3407,17.4189,779000.0
2013-11-04 14:00:00,17.82,17.87,17.81,17.87,821700.0,17.4189,17.4678,17.4091,17.4678,821700.0
2013-11-04 14:10:00,17.87,17.87,17.81,17.82,826100.0,17.4678,17.4678,17.4091,17.4189,826100.0
2013-11-04 14:20:00,17.81,17.86,17.81,17.83,1303400.0,17.4091,17.458,17.4091,17.4287,1303400.0
2013-11-04 14:30:00,17.83,17.86,17.82,17.85,888800.0,17.4287,17.458,17.4189,17.4482,888800.0
2013-11-04 14:40:00,17.85,17.86,17.83,17.83,817400.0,17.4482,17.458,17.4287,17.4287,817400.0
2013-11-04 14:50:00,17.83,17.86,17.83,17.84,278100.0,17.4287,17.458,17.4287,17.4385,278100.0
2013-11-04 15:00:00,17.84,17.86,17.81,17.82,1265200.0,17.4385,17.458,17.4091,17.4189,1265200.0
2013-11-04 15:10:00,17.82,17.84,17.8,17.82,1265500.0,17.4189,17.4385,17.3994,17.4189,1265500.0
2013-11-04 15:20:00,17.82,17.85,17.81,17.84,889400.0,17.4189,17.4482,17.4091,17.4385,889400.0
2013-11-04 15:30:00,17.83,17.87,17.82,17.87,1054300.0,17.4287,17.4678,17.4189,17.4678,1054300.0
2013-11-04 15:40:00,17.87,17.91,17.86,17.89,678500.0,17.4678,17.5069,17.458,17.4873,678500.0
2013-11-04 15:50:00,17.89,17.9,17.88,17.89,1047400.0,17.4873,17.4971,17.4776,17.4873,1047400.0
2013-11-05 09:30:00,17.75,17.79,17.6,17.71,1269200.0,17.3505,17.3896,17.2039,17.3114,1269200.0
2013-11-05 09:40:00,17.71,17.78,17.6,17.62,1165000.0,17.3114,17.3798,17.2039,17.2234,1165000.0
2013-11-05 09:50:00,17.62,17.64,17.57,17.63,876800.0,17.2234,17.243,17.1745,17.2332,876800.0
2013-11-05 10:00:00,17.63,17.63,17.53,17.57,1266600.0,17.2332,17.2332,17.1354,17.1745,1266600.0
2013-11-05 10:10:00,17.58,17.58,17.49,17.51,1079300.0,17.1843,17.1843,17.0963,17.1159,1079300.0
2013-11-05 10:20:00,17.5,17.57,17.5,17.55,790300.0,17.1061,17.1745,17.1061,17.155,790300.0
2013-11-05 10:30:00,17.54,17.64,17.54,17.63,775400.0,17.1452,17.243,17.1452,17.2332,775400.0
2013-11-05 10:40:00,17.62,17.64,17.55,17.59,823300.0,17.2234,17.243,17.155,17.1941,823300.0
2013-11-05 10:50:00,17.59,17.62,17.58,17.6,424600.0,17.1941,17.2234,17.1843,17.2039,424600.0
2013-11-05 11:00:00,17.6,17.61,17.53,17.53,485800.0,17.2039,17.2136,17.1354,17.1354,485800.0
2013-11-05 11:10:00,17.53,17.56,17.5,17.54,601300.0,17.1354,17.1648,17.1061,17.1452,601300.0
2013-11-05 11:20:00,17.54,17.55,17.5,17.5,318900.0,17.1452,17.155,17.1061,17.1061,318900.0
2013-11-05 11:30:00,17.51,17.55,17.51,17.54,431600.0,17.1159,17.155,17.1159,17.1452,431600.0
2013-11-05 11:40:00,17.55,17.59,17.55,17.57,879300.0,17.155,17.1941,17.155,17.1745,879300.0
2013-11-05 11:50:00,17.57,17.6,17.55,17.55,293500.0,17.1745,17.2039,17.155,17.155,293500.0
2013-11-05 12:00:00,17.56,17.59,17.55,17.59,251700.0,17.1648,17.1941,17.155,17.1941,251700.0
2013-11-05 12:10:00,17.59,17.62,17.56,17.61,457200.0,17.1941,17.2234,17.1648,17.2136,457200.0
2013-11-05 12:20:00,17.62,17.68,17.62,17.66,568000.0,17.2234,17.2821,17.2234,17.2625,568000.0
2013-11-05 12:30:00,17.66,17.66,17.62,17.63,336500.0,17.2625,17.2625,17.2234,17.2332,336500.0
2013-11-05 12:40:00,17.63,17.64,17.58,17.61,433800.0,17.2332,17.243,17.1843,17.2136,433800.0
2013-11-05 12:50:00,17.61,17.65,17.6,17.63,318300.0,17.2136,17.2527,17.2039,17.2332,318300.0
2013-11-05 13:00:00,17.63,17.64,17.62,17.63,276900.0,17.2332,17.243,17.2234,17.2332,276900.0
2013-11-05 13:10:00,17.63,17.64,17.62,17.63,261200.0,17.2332,17.243,17.2234,17.2332,261200.0
2013-11-05 13:20:00,17.63,17.66,17.63,17.65,122600.0,17.2332,17.2625,17.2332,17.2527,122600.0
2013-11-05 13:30:00,17.66,17.69,17.65,17.65,488600.0,17.2625,17.2918,17.2527,17.2527,488600.0
2013-11-05 13:40:00,17.65,17.68,17.63,17.63,416500.0,17.2527,17.2821,17.2332,17.2332,416500.0
2013-11-05 13:50:00,17.64,17.64,17.6,17.6,259200.0,17.243,17.243,17.2039,17.2039,259200.0
2013-11-05 14:00:00,17.6,17.67,17.59,17.66,423100.0,17.2039,17.2723,17.1941,17.2625,423100.0
2013-11-05 14:10:00,17.66,17.67,17.64,17.66,268500.0,17.2625,17.2723,17.243,17.2625,268500.0
2013-11-05 14:20:00,17.66,17.72,17.65,17.71,623600.0,17.2625,17.3212,17.2527,17.3114,623600.0
2013-11-05 14:30:00,17.72,17.75,17.72,17.73,507500.0,17.3212,17.3505,17.3212,17.3309,507500.0
2013-11-05 14:40:00,17.74,17.75,17.7,17.7,381500.0,17.3407,17.3505,17.3016,17.3016,381500.0
2013-11-05 14:50:00,17.71,17.71,17.66,17.66,364700.0,17.3114,17.3114,17.2625,17.2625,364700.0
2013-11-05 15:00:00,17.66,17.69,17.66,17.68,531800.0,17.2625,17.2918,17.2625,17.2821,531800.0
2013-11-05 15:10:00,17.69,17.69,17.66,17.67,503800.0,17.2918,17.2918,17.2625,17.2723,503800.0
2013-11-05 15:20:00,17.67,17.67,17.63,17.66,550800.0,17.2723,17.2723,17.2332,17.2625,550800.0
2013-11-05 15:30:00,17.66,17.67,17.64,17.67,868100.0,17.2625,17.2723,17.243,17.2723,868100.0
2013-11-05 15:40:00,17.66,17.67,17.63,17.65,566300.0,17.2625,17.2723,17.2332,17.2527,566300.0
2013-11-05 15:50:00,17.65,17.68,17.65,17.67,1202900.0,17.2527,17.2821,17.2527,17.2723,1202900.0
2013-11-06 09:30:00,17.76,17.82,17.63,17.72,1020200.0,17.3603,17.4189,17.2332,17.3212,1020200.0
2013-11-06 09:40:00,17.72,17.76,17.61,17.69,891700.0,17.3212,17.3603,17.2136,17.2918,891700.0
2013-11-06 09:50:00,17.69,17.71,17.58,17.59,829400.0,17.2918,17.3114,17.1843,17.1941,829400.0
2013-11-06 10:00:00,17.59,17.64,17.52,17.62,1150500.0,17.1941,17.243,17.1257,17.2234,1150500.0
2013-11-06 10:10:00,17.62,17.66,17.58,17.62,891700.0,17.2234,17.2625,17.1843,17.2234,891700.0
2013-11-06 10:20:00,17.62,17.63,17.55,17.55,755500.0,17.2234,17.2332,17.155,17.155,755500.0
2013-11-06 10:30:00,17.55,17.59,17.53,17.54,726000.0,17.155,17.1941,17.1354,17.1452,726000.0
2013-11-06 10:40:00,17.55,17.57,17.49,17.5,1043200.0,17.155,17.1745,17.0963,17.1061,1043200.0
2013-11-06 10:50:00,17.5,17.53,17.49,17.52,741600.0,17.1061,17.1354,17.0963,17.1257,741600.0
2013-11-06 11:00:00,17.51,17.52,17.45,17.49,975700.0,17.1159,17.1257,17.0572,17.0963,975700.0
2013-11-06 11:10:00,17.48,17.6,17.47,17.59,485100.0,17.0866,17.2039,17.0768,17.1941,485100.0
2013-11-06 11:20:00,17.6,17.62,17.57,17.62,301600.0,17.2039,17.2234,17.1745,17.2234,301600.0
2013-11-06 11:30:00,17.62,17.62,17.57,17.61,530300.0,17.2234,17.2234,17.1745,17.2136,530300.0
2013-11-06 11:40:00,17.61,17.61,17.51,17.55,488900.0,17.2136,17.2136,17.1159,17.155,488900.0
2013-11-06 11:50:00,17.54,17.58,17.53,17.54,334600.0,17.1452,17.1843,17.1354,17.1452,334600.0
2013-11-06 12:00:00,17.54,17.56,17.51,17.51,229800.0,17.1452,17.1648,17.1159,17.1159,229800.0
2013-11-06 12:10:00,17.51,17.52,17.49,17.5,389100.0,17.1159,17.1257,17.0963,17.1061,389100.0
2013-11-06 12:20:00,17.5,17.51,17.47,17.47,336900.0,17.1061,17.1159,17.0768,17.0768,336900.0
2013-11-06 12:30:00,17.48,17.58,17.47,17.53,389800.0,17.0866,17.1843,17.0768,17.1354,389800.0
2013-11-06 12:40:00,17.54,17.55,17.51,17.52,246900.0,17.1452,17.155,17.1159,17.1257,246900.0
2013-11-06 12:50:00,17.53,17.54,17.5,17.51,201600.0,17.1354,17.1452,17.1061,17.1159,201600.0
2013-11-06 13:00:00,17.51,17.53,17.5,17.53,286300.0,17.1159,17.1354,17.1061,17.1354,286300.0
2013-11-06 13:10:00,17.53,17.53,17.5,17.51,293900.0,17.1354,17.1354,17.1061,17.1159,293900.0
2013-11-06 13:20:00,17.51,17.53,17.48,17.52,471400.0,17.1159,17.1354,17.0866,17.1257,471400.0
2013-11-06 13:30:00,17.51,17.52,17.47,17.47,162700.0,17.1159,17.1257,17.0768,17.0768,162700.0
2013-11-06 13:40:00,17.48,17.48,17.45,17.46,735500.0,17.0866,17.0866,17.0572,17.067,735500.0
2013-11-06 13:50:00,17.46,17.48,17.45,17.48,203700.0,17.067,17.0866,17.0572,17.0866,203700.0
2013-11-06 14:00:00,17.47,17.5,17.46,17.48,166800.0,17.0768,17.1061,17.067,17.0866,166800.0
2013-11-06 14:10:00,17.48,17.49,17.46,17.46,147600.0,17.0866,17.0963,17.067,17.067,147600.0
2013-11-06 14:20:00,17.46,17.48,17.44,17.44,413800.0,17.067,17.0866,17.0475,17.0475,413800.0
2013-11-06 14:30:00,17.44,17.46,17.41,17.41,513000.0,17.0475,17.067,17.0181,17.0181,513000.0
2013-11-06 14:40:00,17.42,17.43,17.41,17.41,446400.0,17.0279,17.0377,17.0181,17.0181,446400.0
2013-11-06 14:50:00,17.41,17.44,17.39,17.39,288900.0,17.0181,17.0475,16.9986,16.9986,288900.0
2013-11-06 15:00:00,17.39,17.45,17.39,17.42,550500.0,16.9986,17.0572,16.9986,17.0279,550500.0
2013-11-06 15:10:00,17.42,17.44,17.4,17.44,215500.0,17.0279,17.0475,17.0084,17.0475,215500.0
2013-11-06 15:20:00,17.44,17.47,17.43,17.44,322200.0,17.0475,17.0768,17.0377,17.0475,322200.0
2013-11-06 15:30:00,17.44,17.45,17.41,17.45,446600.0,17.0475,17.0572,17.0181,17.0572,446600.0
2013-11-06 15:40:00,17.44,17.46,17.43,17.45,489000.0,17.0475,17.067,17.0377,17.0572,489000.0
2013-11-06 15:50:00,17.45,17.51,17.45,17.51,1708300.0,17.0572,17.1159,17.0572,17.1159,1708300.0
2013-11-07 09:30:00,17.86,17.86,17.71,17.8,2744900.0,17.458,17.458,17.3114,17.3994,2744900.0
2013-11-07 09:40:00,17.8,17.85,17.73,17.76,1739400.0,17.3994,17.4482,17.3309,17.3603,1739400.0
2013-11-07 09:50:00,17.76,17.81,17.72,17.75,1716500.0,17.3603,17.4091,17.3212,17.3505,1716500.0
2013-11-07 10:00:00,17.75,17.79,17.7,17.7,1380900.0,17.3505,17.3896,17.3016,17.3016,1380900.0
2013-11-07 10:10:00,17.71,17.71,17.59,17.61,1613700.0,17.3114,17.3114,17.1941,17.2136,1613700.0
2013-11-07 10:20:00,17.61,17.71,17.58,17.69,954000.0,17.2136,17.3114,17.1843,17.2918,954000.0
2013-11-07 10:30:00,17.69,17.71,17.58,17.6,1152200.0,17.2918,17.3114,17.1843,17.2039,1152200.0
2013-11-07 10:40:00,17.6,17.7,17.59,17.69,1318000.0,17.2039,17.3016,17.1941,17.2918,1318000.0
2013-11-07 10:50:00,17.69,17.75,17.67,17.69,1119800.0,17.2918,17.3505,17.2723,17.2918,1119800.0
2013-11-07 11:00:00,17.69,17.75,17.67,17.71,1587700.0,17.2918,17.3505,17.2723,17.3114,1587700.0
2013-11-07 11:10:00,17.71,17.78,17.7,17.75,1516500.0,17.3114,17.3798,17.3016,17.3505,1516500.0
2013-11-07 11:20:00,17.75,17.82,17.73,17.8,1361600.0,17.3505,17.4189,17.3309,17.3994,1361600.0
2013-11-07 11:30:00,17.8,17.85,17.77,17.83,1394400.0,17.3994,17.4482,17.37,17.4287,1394400.0
2013-11-07 11:40:00,17.83,17.89,17.79,17.89,1134700.0,17.4287,17.4873,17.3896,17.4873,1134700.0
2013-11-07 11:50:00,17.89,17.98,17.88,17.98,2123100.0,17.4873,17.5753,17.4776,17.5753,2123100.0
2013-11-07 12:00:00,17.98,18.13,17.96,18.11,2371700.0,17.5753,17.7219,17.5558,17.7024,2371700.0
2013-11-07 12:10:00,18.12,18.16,18.08,18.14,1960000.0,17.7122,17.7513,17.6731,17.7317,1960000.0
2013-11-07 12:20:00,18.13,18.15,18.08,18.11,1199900.0,17.7219,17.7415,17.6731,17.7024,1199900.0
2013-11-07 12:30:00,18.11,18.15,18.04,18.04,1433700.0,17.7024,17.7415,17.634,17.634,1433700.0
2013-11-07 12:40:00,18.04,18.05,18.0,18.03,1389300.0,17.634,17.6437,17.5949,17.6242,1389300.0
2013-11-07 12:50:00,18.03,18.06,18.0,18.04,1190900.0,17.6242,17.6535,17.5949,17.634,1190900.0
2013-11-07 13:00:00,18.04,18.07,18.03,18.04,512800.0,17.634,17.6633,17.6242,17.634,512800.0
2013-11-07 13:10:00,18.04,18.04,17.98,18.0,682500.0,17.634,17.634,17.5753,17.5949,682500.0
2013-11-07 13:20:00,18.0,18.0,17.94,17.98,576800.0,17.5949,17.5949,17.5362,17.5753,576800.0
2013-11-07 13:30:00,17.98,18.03,17.97,18.03,776900.0,17.5753,17.6242,17.5655,17.6242,776900.0
2013-11-07 13:40:00,18.03,18.05,18.01,18.04,723800.0,17.6242,17.6437,17.6046,17.634,723800.0
2013-11-07 13:50:00,18.05,18.09,18.04,18.08,631500.0,17.6437,17.6828,17.634,17.6731,631500.0
2013-11-07 14:00:00,18.08,18.08,17.98,18.0,1073200.0,17.6731,17.6731,17.5753,17.5949,1073200.0
2013-11-07 14:10:00,18.0,18.02,17.95,17.96,623700.0,17.5949,17.6144,17.546,17.5558,623700.0
2013-11-07 14:20:00,17.97,17.97,17.88,17.88,427800.0,17.5655,17.5655,17.4776,17.4776,427800.0
2013-11-07 14:30:00,17.88,17.89,17.75,17.77,1414500.0,17.4776,17.4873,17.3505,17.37,1414500.0
2013-11-07 14:40:00,17.78,17.86,17.77,17.83,670400.0,17.3798,17.458,17.37,17.4287,670400.0
2013-11-07 14:50:00,17.84,17.88,17.81,17.85,288200.0,17.4385,17.4776,17.4091,17.4482,288200.0
2013-11-07 15:00:00,17.85,17.87,17.81,17.81,292300.0,17.4482,17.4678,17.4091,17.4091,292300.0
2013-11-07 15:10:00,17.82,17.84,17.81,17.81,406800.0,17.4189,17.4385,17.4091,17.4091,406800.0
2013-11-07 15:20:00,17.81,17.85,17.73,17.73,586300.0,17.4091,17.4482,17.3309,17.3309,586300.0
2013-11-07 15:30:00,17.73,17.75,17.66,17.73,2003400.0,17.3309,17.3505,17.2625,17.3309,2003400.0
2013-11-07 15:40:00,17.73,17.73,17.66,17.66,772300.0,17.3309,17.3309,17.2625,17.2625,772300.0
2013-11-07 15:50:00,17.67,17.73,17.66,17.72,1117200.0,17.2723,17.3309,17.2625,17.3212,1117200.0
2013-11-08 09:30:00,17.7,17.82,17.63,17.82,1182900.0,17.3016,17.4189,17.2332,17.4189,1182900.0
2013-11-08 09:40:00,17.82,17.93,17.73,17.77,1705200.0,17.4189,17.5264,17.3309,17.37,1705200.0
2013-11-08 09:50:00,17.77,17.78,17.61,17.64,1479800.0,17.37,17.3798,17.2136,17.243,1479800.0
2013-11-08 10:00:00,17.65,17.85,17.64,17.8,1666500.0,17.2527,17.4482,17.243,17.3994,1666500.0
2013-11-08 10:10:00,17.8,17.89,17.78,17.87,2096800.0,17.3994,17.4873,17.3798,17.4678,2096800.0
2013-11-08 10:20:00,17.87,17.91,17.79,17.87,1504700.0,17.4678,17.5069,17.3896,17.4678,1504700.0
2013-11-08 10:30:00,17.87,17.95,17.87,17.89,773800.0,17.4678,17.546,17.4678,17.4873,773800.0
2013-11-08 10:40:00,17.89,17.9,17.83,17.87,635600.0,17.4873,17.4971,17.4287,17.4678,635600.0
2013-11-08 10:50:00,17.87,17.89,17.81,17.84,323100.0,17.4678,17.4873,17.4091,17.4385,323100.0
2013-11-08 11:00:00,17.85,17.87,17.8,17.83,1258000.0,17.4482,17.4678,17.3994,17.4287,1258000.0
2013-11-08 11:10:00,17.84,17.9,17.84,17.89,316000.0,17.4385,17.4971,17.4385,17.4873,316000.0
2013-11-08 11:20:00,17.88,17.94,17.86,17.92,437600.0,17.4776,17.5362,17.458,17.5167,437600.0
2013-11-08 11:30:00,17.92,17.99,17.91,17.96,460900.0,17.5167,17.5851,17.5069,17.5558,460900.0
2013-11-08 11:40:00,17.95,17.96,17.91,17.95,364100.0,17.546,17.5558,17.5069,17.546,364100.0
2013-11-08 11:50:00,17.95,18.0,17.94,17.95,279600.0,17.546,17.5949,17.5362,17.546,279600.0
2013-11-08 12:00:00,17.96,18.0,17.95,17.99,293300.0,17.5558,17.5949,17.546,17.5851,293300.0
2013-11-08 12:10:00,17.98,18.0,17.95,17.97,377600.0,17.5753,17.5949,17.546,17.5655,377600.0
2013-11-08 12:20:00,17.96,18.05,17.96,18.04,553200.0,17.5558,17.6437,17.5558,17.634,553200.0
2013-11-08 12:30:00,18.03,18.05,18.02,18.03,253100.0,17.6242,17.6437,17.6144,17.6242,253100.0
2013-11-08 12:40:00,18.02,18.08,18.02,18.03,568900.0,17.6144,17.6731,17.6144,17.6242,568900.0
2013-11-08 12:50:00,18.04,18.05,18.02,18.05,488300.0,17.634,17.6437,17.6144,17.6437,488300.0
2013-11-08 13:00:00,18.05,18.09,18.05,18.08,550300.0,17.6437,17.6828,17.6437,17.6731,550300.0
2013-11-08 13:10:00,18.07,18.12,18.07,18.09,487900.0,17.6633,17.7122,17.6633,17.6828,487900.0
2013-11-08 13:20:00,18.08,18.1,18.06,18.07,402400.0,17.6731,17.6926,17.6535,17.6633,402400.0
2013-11-08 13:30:00,18.07,18.1,18.06,18.09,315200.0,17.6633,17.6926,17.6535,17.6828,315200.0
2013-11-08 13:40:00,18.08,18.09,18.03,18.03,390800.0,17.6731,17.6828,17.6242,17.6242,390800.0
2013-11-08 13:50:00,18.03,18.04,18.01,18.04,243400.0,17.6242,17.634,17.6046,17.634,243400.0
2013-11-08 14:00:00,18.04,18.04,18.0,18.0,341600.0,17.634,17.634,17.5949,17.5949,341600.0
2013-11-08 14:10:00,17.99,18.02,17.98,18.0,326400.0,17.5851,17.6144,17.5753,17.5949,326400.0
2013-11-08 14:20:00,18.0,18.02,17.99,18.02,281800.0,17.5949,17.6144,17.5851,17.6144,281800.0
2013-11-08 14:30:00,18.02,18.05,18.01,18.05,242500.0,17.6144,17.6437,17.6046,17.6437,242500.0
2013-11-08 14:40:00,18.05,18.06,18.02,18.05,1623700.0,17.6437,17.6535,17.6144,17.6437,1623700.0
2013-11-08 14:50:00,18.05,18.1,18.05,18.09,796500.0,17.6437,17.6926,17.6437,17.6828,796500.0
2013-11-08 15:00:00,18.08,18.09,18.02,18.02,840300.0,17.6731,17.6828,17.6144,17.6144,840300.0
2013-11-08 15:10:00,18.02,18.03,18.0,18.03,582800.0,17.6144,17.6242,17.5949,17.6242,582800.0
2013-11-08 15:20:00,18.03,18.05,18.02,18.02,517000.0,17.6242,17.6437,17.6144,17.6144,517000.0
2013-11-08 15:30:00,18.02,18.08,18.02,18.07,800200.0,17.6144,17.6731,17.6144,17.6633,800200.0
2013-11-08 15:40:00,18.08,18.12,18.07,18.09,1438800.0,17.6731,17.7122,17.6633,17.6828,1438800.0
2013-11-08 15:50:00,18.08,18.11,18.08,18.11,1497500.0,17.6731,17.7024,17.6731,17.7024,1497500.0
2013-11-11 09:30:00,18.04,18.09,17.9,17.95,1781500.0,17.634,17.6828,17.4971,17.546,1781500.0
2013-11-11 09:40:00,17.95,17.99,17.9,17.93,1240400.0,17.546,17.5851,17.4971,17.5264,1240400.0
2013-11-11 09:50:00,17.93,18.08,17.91,18.05,1286600.0,17.5264,17.6731,17.5069,17.6437,1286600.0
2013-11-11 10:00:00,18.06,18.07,17.95,18.01,859600.0,17.6535,17.6633,17.546,17.6046,859600.0
2013-11-11 10:10:00,18.01,18.05,17.98,17.99,565200.0,17.6046,17.6437,17.5753,17.5851,565200.0
2013-11-11 10:20:00,17.99,18.02,17.96,18.0,800000.0,17.5851,17.6144,17.5558,17.5949,800000.0
2013-11-11 10:30:00,18.01,18.04,17.95,17.98,1314600.0,17.6046,17.634,17.546,17.5753,1314600.0
2013-11-11 10:40:00,17.97,18.03,17.96,18.02,305200.0,17.5655,17.6242,17.5558,17.6144,305200.0
2013-11-11 10:50:00,18.01,18.04,18.0,18.02,430300.0,17.6046,17.634,17.5949,17.6144,430300.0
2013-11-11 11:00:00,18.02,18.03,17.96,18.0,511000.0,17.6144,17.6242,17.5558,17.5949,511000.0
2013-11-11 11:10:00,17.99,18.03,17.98,18.03,416500.0,17.5851,17.6242,17.5753,17.6242,416500.0
2013-11-11 11:20:00,18.03,18.05,18.01,18.04,416700.0,17.6242,17.6437,17.6046,17.634,416700.0
2013-11-11 11:30:00,18.04,18.05,18.0,18.04,570600.0,17.634,17.6437,17.5949,17.634,570600.0
2013-11-11 11:40:00,18.04,18.06,18.03,18.05,2013000.0,17.634,17.6535,17.6242,17.6437,2013000.0
2013-11-11 11:50:00,18.05,18.11,18.04,18.09,571100.0,17.6437,17.7024,17.634,17.6828,571100.0
2013-11-11 12:00:00,18.08,18.19,18.06,18.17,1026100.0,17.6731,17.7806,17.6535,17.761,1026100.0
2013-11-11 12:10:00,18.17,18.2,18.12,18.13,927100.0,17.761,17.7904,17.7122,17.7219,927100.0
2013-11-11 12:20:00,18.13,18.17,18.13,18.17,322900.0,17.7219,17.761,17.7219,17.761,322900.0
2013-11-11 12:30:00,18.16,18.19,18.13,18.18,309600.0,17.7513,17.7806,17.7219,17.7708,309600.0
2013-11-11 12:40:00,18.18,18.2,18.16,18.19,775500.0,17.7708,17.7904,17.7513,17.7806,775500.0
2013-11-11 12:50:00,18.19,18.2,18.17,18.18,524400.0,17.7806,17.7904,17.761,17.7708,524400.0
2013-11-11 13:00:00,18.19,18.19,18.17,18.17,588800.0,17.7806,17.7806,17.761,17.761,588800.0
2013-11-11 13:10:00,18.18,18.2,18.13,18.15,1551100.0,17.7708,17.7904,17.7219,17.7415,1551100.0
2013-11-11 13:20:00,18.15,18.19,18.14,18.18,654400.0,17.7415,17.7806,17.7317,17.7708,654400.0
2013-11-11 13:30:00,18.18,18.2,18.17,18.18,491400.0,17.7708,17.7904,17.761,17.7708,491400.0
2013-11-11 13:40:00,18.19,18.2,18.17,18.19,551500.0,17.7806,17.7904,17.761,17.7806,551500.0
2013-11-11 13:50:00,18.19,18.2,18.16,18.19,487100.0,17.7806,17.7904,17.7513,17.7806,487100.0
2013-11-11 14:00:00,18.18,18.21,18.17,18.19,981700.0,17.7708,17.8001,17.761,17.7806,981700.0
2013-11-11 14:10:00,18.19,18.21,18.17,18.19,1192400.0,17.7806,17.8001,17.761,17.7806,1192400.0
2013-11-11 14:20:00,18.19,18.2,18.16,18.18,1253500.0,17.7806,17.7904,17.7513,17.7708,1253500.0
2013-11-11 14:30:00,18.18,18.19,18.14,18.18,1413400.0,17.7708,17.7806,17.7317,17.7708,1413400.0
2013-11-11 14:40:00,18.19,18.2,18.14,18.16,1276800.0,17.7806,17.7904,17.7317,17.7513,1276800.0
2013-11-11 14:50:00,18.16,18.18,18.15,18.18,515400.0,17.7513,17.7708,17.7415,17.7708,515400.0
2013-11-11 15:00:00,18.18,18.21,18.17,18.19,681400.0,17.7708,17.8001,17.761,17.7806,681400.0
2013-11-11 15:10:00,18.19,18.25,18.18,18.22,1871800.0,17.7806,17.8392,17.7708,17.8099,1871800.0
2013-11-11 15:20:00,18.22,18.24,18.19,18.21,1270200.0,17.8099,17.8295,17.7806,17.8001,1270200.0
2013-11-11 15:30:00,18.21,18.25,18.21,18.24,860200.0,17.8001,17.8392,17.8001,17.8295,860200.0
2013-11-11 15:40:00,18.23,18.26,18.22,18.23,1088200.0,17.8197,17.849,17.8099,17.8197,1088200.0
2013-11-11 15:50:00,18.23,18.28,18.23,18.27,1741400.0,17.8197,17.8686,17.8197,17.8588,1741400.0
2013-11-12 09:30:00,18.16,18.34,18.12,18.34,981400.0,17.7513,17.9272,17.7122,17.9272,981400.0
2013-11-12 09:40:00,18.33,18.4,18.28,18.39,1304300.0,17.9174,17.9859,17.8686,17.9761,1304300.0
2013-11-12 09:50:00,18.4,18.45,18.36,18.39,1288300.0,17.9859,18.0347,17.9468,17.9761,1288300.0
2013-11-12 10:00:00,18.39,18.42,18.35,18.38,1045100.0,17.9761,18.0054,17.937,17.9663,1045100.0
2013-11-12 10:10:00,18.38,18.41,18.31,18.39,837400.0,17.9663,17.9956,17.8979,17.9761,837400.0
2013-11-12 10:20:00,18.4,18.51,18.38,18.5,1319100.0,17.9859,18.0934,17.9663,18.0836,1319100.0
2013-11-12 10:30:00,18.49,18.52,18.48,18.51,981700.0,18.0738,18.1032,18.0641,18.0934,981700.0
2013-11-12 10:40:00,18.52,18.57,18.51,18.54,804100.0,18.1032,18.152,18.0934,18.1227,804100.0
2013-11-12 10:50:00,18.53,18.59,18.52,18.57,1576500.0,18.1129,18.1716,18.1032,18.152,1576500.0
2013-11-12 11:00:00,18.57,18.59,18.54,18.57,547900.0,18.152,18.1716,18.1227,18.152,547900.0
2013-11-12 11:10:00,18.57,18.62,18.56,18.61,1022100.0,18.152,18.2009,18.1423,18.1911,1022100.0
2013-11-12 11:20:00,18.61,18.62,18.53,18.54,2361000.0,18.1911,18.2009,18.1129,18.1227,2361000.0
2013-11-12 11:30:00,18.54,18.56,18.5,18.52,1400800.0,18.1227,18.1423,18.0836,18.1032,1400800.0
2013-11-12 11:40:00,18.52,18.55,18.51,18.52,753100.0,18.1032,18.1325,18.0934,18.1032,753100.0
2013-11-12 11:50:00,18.52,18.54,18.51,18.53,372000.0,18.1032,18.1227,18.0934,18.1129,372000.0
2013-11-12 12:00:00,18.54,18.56,18.48,18.5,698300.0,18.1227,18.1423,18.0641,18.0836,698300.0
2013-11-12 12:10:00,18.51,18.59,18.5,18.58,290600.0,18.0934,18.1716,18.0836,18.1618,290600.0
2013-11-12 12:20:00,18.58,18.63,18.57,18.61,573100.0,18.1618,18.2107,18.152,18.1911,573100.0
2013-11-12 12:30:00,18.6,18.65,18.57,18.63,773200.0,18.1814,18.2302,18.152,18.2107,773200.0
2013-11-12 12:40:00,18.63,18.66,18.61,18.66,500900.0,18.2107,18.24,18.1911,18.24,500900.0
2013-11-12 12:50:00,18.66,18.67,18.64,18.65,503000.0,18.24,18.2498,18.2205,18.2302,503000.0
2013-11-12 13:00:00,18.65,18.66,18.55,18.58,424600.0,18.2302,18.24,18.1325,18.1618,424600.0
2013-11-12 13:10:00,18.58,18.62,18.58,18.62,269600.0,18.1618,18.2009,18.1618,18.2009,269600.0
2013-11-12 13:20:00,18.62,18.65,18.57,18.58,453000.0,18.2009,18.2302,18.152,18.1618,453000.0
2013-11-12 13:30:00,18.57,18.6,18.51,18.53,588900.0,18.152,18.1814,18.0934,18.1129,588900.0
2013-11-12 13:40:00,18.53,18.56,18.49,18.55,340600.0,18.1129,18.1423,18.0738,18.1325,340600.0
2013-11-12 13:50:00,18.55,18.56,18.52,18.53,258100.0,18.1325,18.1423,18.1032,18.1129,258100.0
2013-11-12 14:00:00,18.53,18.57,18.52,18.52,353500.0,18.1129,18.152,18.1032,18.1032,353500.0
2013-11-12 14:10:00,18.52,18.53,18.48,18.51,291800.0,18.1032,18.1129,18.0641,18.0934,291800.0
2013-11-12 14:20:00,18.52,18.54,18.48,18.48,386500.0,18.1032,18.1227,18.0641,18.0641,386500.0
2013-11-12 14:30:00,18.49,18.54,18.48,18.53,570200.0,18.0738,18.1227,18.0641,18.1129,570200.0
2013-11-12 14:40:00,18.53,18.56,18.52,18.56,508100.0,18.1129,18.1423,18.1032,18.1423,508100.0
2013-11-12 14:50:00,18.55,18.56,18.51,18.55,450200.0,18.1325,18.1423,18.0934,18.1325,450200.0
2013-11-12 15:00:00,18.56,18.6,18.55,18.58,680500.0,18.1423,18.1814,18.1325,18.1618,680500.0
2013-11-12 15:10:00,18.58,18.61,18.56,18.61,362800.0,18.1618,18.1911,18.1423,18.1911,362800.0
2013-11-12 15:20:00,18.6,18.61,18.57,18.59,604900.0,18.1814,18.1911,18.152,18.1716,604900.0
2013-11-12 15:30:00,18.59,18.61,18.57,18.6,452300.0,18.1716,18.1911,18.152,18.1814,452300.0
2013-11-12 15:40:00,18.6,18.63,18.59,18.63,722500.0,18.1814,18.2107,18.1716,18.2107,722500.0
2013-11-12 15:50:00,18.62,18.64,18.59,18.62,1622000.0,18.2009,18.2205,18.1716,18.2009,1622000.0
2013-11-13 09:30:00,18.47,18.63,18.42,18.57,1375200.0,18.0543,18.2107,18.0054,18.152,1375200.0
2013-11-13 09:40:00,18.57,18.6,18.49,18.57,771500.0,18.152,18.1814,18.0738,18.152,771500.0
2013-11-13 09:50:00,18.57,18.65,18.51,18.62,1383100.0,18.152,18.2302,18.0934,18.2009,1383100.0
2013-11-13 10:00:00,18.62,18.66,18.6,18.66,1471000.0,18.2009,18.24,18.1814,18.24,1471000.0
2013-11-13 10:10:00,18.66,18.77,18.65,18.75,1472900.0,18.24,18.3475,18.2302,18.328,1472900.0
2013-11-13 10:20:00,18.75,18.78,18.72,18.75,1323600.0,18.328,18.3573,18.2987,18.328,1323600.0
2013-11-13 10:30:00,18.75,18.75,18.7,18.75,483500.0,18.328,18.328,18.2791,18.328,483500.0
2013-11-13 10:40:00,18.74,18.76,18.73,18.73,853500.0,18.3182,18.3378,18.3084,18.3084,853500.0
2013-11-13 10:50:00,18.74,18.78,18.73,18.77,676100.0,18.3182,18.3573,18.3084,18.3475,676100.0
2013-11-13 11:00:00,18.76,18.78,18.73,18.76,664000.0,18.3378,18.3573,18.3084,18.3378,664000.0
2013-11-13 11:10:00,18.76,18.79,18.76,18.79,406000.0,18.3378,18.3671,18.3378,18.3671,406000.0
2013-11-13 11:20:00,18.79,18.8,18.76,18.78,504900.0,18.3671,18.3769,18.3378,18.3573,504900.0
2013-11-13 11:30:00,18.78,18.81,18.76,18.81,1284500.0,18.3573,18.3866,18.3378,18.3866,1284500.0
2013-11-13 11:40:00,18.81,18.86,18.8,18.82,1306800.0,18.3866,18.4355,18.3769,18.3964,1306800.0
2013-11-13 11:50:00,18.82,18.85,18.82,18.85,454400.0,18.3964,18.4257,18.3964,18.4257,454400.0
2013-11-13 12:00:00,18.85,18.87,18.83,18.87,818400.0,18.4257,18.4453,18.4062,18.4453,818400.0
2013-11-13 12:10:00,18.87,18.94,18.86,18.94,1310500.0,18.4453,18.5137,18.4355,18.5137,1310500.0
2013-11-13 12:20:00,18.94,18.98,18.93,18.97,518200.0,18.5137,18.5528,18.5039,18.543,518200.0
2013-11-13 12:30:00,18.97,18.99,18.96,18.96,668800.0,18.543,18.5626,18.5333,18.5333,668800.0
2013-11-13 12:40:00,18.96,18.97,18.86,18.94,1834500.0,18.5333,18.543,18.4355,18.5137,1834500.0
2013-11-13 12:50:00,18.95,18.96,18.88,18.89,870400.0,18.5235,18.5333,18.4551,18.4648,870400.0
2013-11-13 13:00:00,18.9,18.92,18.83,18.84,1314900.0,18.4746,18.4942,18.4062,18.416,1314900.0
2013-11-13 13:10:00,18.85,18.86,18.82,18.86,919800.0,18.4257,18.4355,18.3964,18.4355,919800.0
2013-11-13 13:20:00,18.85,18.92,18.85,18.91,636900.0,18.4257,18.4942,18.4257,18.4844,636900.0
2013-11-13 13:30:00,18.91,18.95,18.9,18.94,343500.0,18.4844,18.5235,18.4746,18.5137,343500.0
2013-11-13 13:40:00,18.94,18.95,18.92,18.94,181800.0,18.5137,18.5235,18.4942,18.5137,181800.0
2013-11-13 13:50:00,18.93,18.94,18.92,18.94,243400.0,18.5039,18.5137,18.4942,18.5137,243400.0
2013-11-13 14:00:00,18.94,18.95,18.92,18.94,732200.0,18.5137,18.5235,18.4942,18.5137,732200.0
2013-11-13 14:10:00,18.94,18.95,18.9,18.92,458700.0,18.5137,18.5235,18.4746,18.4942,458700.0
2013-11-13 14:20:00,18.91,18.92,18.86,18.89,877000.0,18.4844,18.4942,18.4355,18.4648,877000.0
2013-11-13 14:30:00,18.89,18.92,18.88,18.88,938800.0,18.4648,18.4942,18.4551,18.4551,938800.0
2013-11-13 14:40:00,18.89,18.9,18.87,18.89,497200.0,18.4648,18.4746,18.4453,18.4648,497200.0
2013-11-13 14:50:00,18.89,18.91,18.88,18.9,252600.0,18.4648,18.4844,18.4551,18.4746,252600.0
2013-11-13 15:00:00,18.89,18.9,18.85,18.86,419800.0,18.4648,18.4746,18.4257,18.4355,419800.0
2013-11-13 15:10:00,18.85,18.88,18.85,18.88,400900.0,18.4257,18.4551,18.4257,18.4551,400900.0
2013-11-13 15:20:00,18.88,18.9,18.87,18.88,1744300.0,18.4551,18.4746,18.4453,18.4551,1744300.0
2013-11-13 15:30:00,18.87,18.9,18.85,18.87,1578100.0,18.4453,18.4746,18.4257,18.4453,1578100.0
2013-11-13 15:40:00,18.87,18.91,18.85,18.91,1501500.0,18.4453,18.4844,18.4257,18.4844,1501500.0
2013-11-13 15:50:00,18.91,18.94,18.9,18.92,1715100.0,18.4844,18.5137,18.4746,18.4942,1715100.0
2013-11-14 09:30:00,18.91,19.13,18.9,19.12,1576500.0,18.4844,18.6994,18.4746,18.6897,1576500.0
2013-11-14 09:40:00,19.11,19.12,19.02,19.1,1424400.0,18.6799,18.6897,18.5919,18.6701,1424400.0
2013-11-14 09:50:00,19.1,19.14,19.06,19.06,1391900.0,18.6701,18.7092,18.631,18.631,1391900.0
2013-11-14 10:00:00,19.06,19.07,18.94,18.98,1918000.0,18.631,18.6408,18.5137,18.5528,1918000.0
2013-11-14 10:10:00,18.98,19.01,18.96,18.99,823700.0,18.5528,18.5821,18.5333,18.5626,823700.0
2013-11-14 10:20:00,18.98,18.99,18.93,18.95,694700.0,18.5528,18.5626,18.5039,18.5235,694700.0
2013-11-14 10:30:00,18.95,19.0,18.92,19.0,698200.0,18.5235,18.5724,18.4942,18.5724,698200.0
2013-11-14 10:40:00,19.0,19.03,18.97,19.01,683200.0,18.5724,18.6017,18.543,18.5821,683200.0
2013-11-14 10:50:00,19.01,19.07,18.99,19.04,964100.0,18.5821,18.6408,18.5626,18.6115,964100.0
2013-11-14 11:00:00,19.03,19.05,18.97,19.02,931700.0,18.6017,18.6212,18.543,18.5919,931700.0
2013-11-14 11:10:00,19.03,19.05,19.0,19.05,352300.0,18.6017,18.6212,18.5724,18.6212,352300.0
2013-11-14 11:20:00,19.05,19.1,19.04,19.07,552200.0,18.6212,18.6701,18.6115,18.6408,552200.0
2013-11-14 11:30:00,19.07,19.1,19.07,19.08,349000.0,18.6408,18.6701,18.6408,18.6506,349000.0
2013-11-14 11:40:00,19.08,19.1,19.07,19.09,533800.0,18.6506,18.6701,18.6408,18.6603,533800.0
2013-11-14 11:50:00,19.09,19.12,19.09,19.11,305400.0,18.6603,18.6897,18.6603,18.6799,305400.0
2013-11-14 12:00:00,19.11,19.14,19.09,19.11,621300.0,18.6799,18.7092,18.6603,18.6799,621300.0
2013-11-14 12:10:00,19.11,19.12,19.1,19.12,371100.0,18.6799,18.6897,18.6701,18.6897,371100.0
2013-11-14 12:20:00,19.12,19.13,19.1,19.11,458900.0,18.6897,18.6994,18.6701,18.6799,458900.0
2013-11-14 12:30:00,19.11,19.12,19.09,19.12,593400.0,18.6799,18.6897,18.6603,18.6897,593400.0
2013-11-14 12:40:00,19.12,19.13,19.08,19.09,1637100.0,18.6897,18.6994,18.6506,18.6603,1637100.0
2013-11-14 12:50:00,19.1,19.11,19.08,19.11,273600.0,18.6701,18.6799,18.6506,18.6799,273600.0
2013-11-14 13:00:00,19.1,19.12,19.08,19.09,993800.0,18.6701,18.6897,18.6506,18.6603,993800.0
2013-11-14 13:10:00,19.08,19.12,19.08,19.1,601400.0,18.6506,18.6897,18.6506,18.6701,601400.0
2013-11-14 13:20:00,19.1,19.11,19.08,19.09,313200.0,18.6701,18.6799,18.6506,18.6603,313200.0
2013-11-14 13:30:00,19.09,19.1,19.04,19.08,337600.0,18.6603,18.6701,18.6115,18.6506,337600.0
2013-11-14 13:40:00,19.08,19.09,19.08,19.09,162500.0,18.6506,18.6603,18.6506,18.6603,162500.0
2013-11-14 13:50:00,19.09,19.1,19.08,19.1,104800.0,18.6603,18.6701,18.6506,18.6701,104800.0
2013-11-14 14:00:00,19.1,19.12,19.07,19.09,486600.0,18.6701,18.6897,18.6408,18.6603,486600.0
2013-11-14 14:10:00,19.1,19.11,19.09,19.11,189900.0,18.6701,18.6799,18.6603,18.6799,189900.0
2013-11-14 14:20:00,19.11,19.12,19.1,19.11,389800.0,18.6799,18.6897,18.6701,18.6799,389800.0
2013-11-14 14:30:00,19.1,19.13,19.1,19.12,737400.0,18.6701,18.6994,18.6701,18.6897,737400.0
2013-11-14 14:40:00,19.11,19.15,19.11,19.15,574000.0,18.6799,18.719,18.6799,18.719,574000.0
2013-11-14 14:50:00,19.15,19.15,19.1,19.13,1126400.0,18.719,18.719,18.6701,18.6994,1126400.0
2013-11-14 15:00:00,19.12,19.14,19.1,19.12,612000.0,18.6897,18.7092,18.6701,18.6897,612000.0
2013-11-14 15:10:00,19.13,19.17,19.12,19.17,1084000.0,18.6994,18.7385,18.6897,18.7385,1084000.0
2013-11-14 15:20:00,19.16,19.18,19.14,19.16,830200.0,18.7288,18.7483,18.7092,18.7288,830200.0
2013-11-14 15:30:00,19.16,19.2,19.15,19.17,1519700.0,18.7288,18.7679,18.719,18.7385,1519700.0
2013-11-14 15:40:00,19.17,19.19,19.16,19.19,952500.0,18.7385,18.7581,18.7288,18.7581,952500.0
2013-11-14 15:50:00,19.19,19.2,19.18,19.19,1641000.0,18.7581,18.7679,18.7483,18.7581,1641000.0
2013-11-15 09:30:00,19.38,19.45,19.28,19.32,2516100.0,18.9438,19.0122,18.8461,18.8852,2516100.0
2013-11-15 09:40:00,19.31,19.34,19.22,19.3,1291200.0,18.8754,18.9047,18.7874,18.8656,1291200.0
2013-11-15 09:50:00,19.29,19.33,19.23,19.3,909800.0,18.8558,18.8949,18.7972,18.8656,909800.0
2013-11-15 10:00:00,19.29,19.34,19.25,19.32,1285200.0,18.8558,18.9047,18.8167,18.8852,1285200.0
2013-11-15 10:10:00,19.31,19.49,19.31,19.46,2190300.0,18.8754,19.0513,18.8754,19.022,2190300.0
2013-11-15 10:20:00,19.46,19.55,19.44,19.55,1992900.0,19.022,19.11,19.0025,19.11,1992900.0
2013-11-15 10:30:00,19.55,19.74,19.53,19.69,3549200.0,19.11,19.2957,19.0904,19.2468,3549200.0
2013-11-15 10:40:00,19.69,19.83,19.68,19.78,2831300.0,19.2468,19.3837,19.2371,19.3348,2831300.0
2013-11-15 10:50:00,19.78,19.78,19.63,19.64,2212300.0,19.3348,19.3348,19.1882,19.198,2212300.0
2013-11-15 11:00:00,19.65,19.66,19.56,19.56,1110900.0,19.2077,19.2175,19.1198,19.1198,1110900.0
2013-11-15 11:10:00,19.57,19.59,19.47,19.48,2722700.0,19.1295,19.1491,19.0318,19.0416,2722700.0
2013-11-15 11:20:00,19.48,19.5,19.45,19.48,969600.0,19.0416,19.0611,19.0122,19.0416,969600.0
2013-11-15 11:30:00,19.49,19.49,19.38,19.38,788800.0,19.0513,19.0513,18.9438,18.9438,788800.0
2013-11-15 11:40:00,19.39,19.47,19.37,19.47,573400.0,18.9536,19.0318,18.934,19.0318,573400.0
2013-11-15 11:50:00,19.47,19.49,19.37,19.39,711800.0,19.0318,19.0513,18.934,18.9536,711800.0
2013-11-15 12:00:00,19.39,19.48,19.36,19.48,480100.0,18.9536,19.0416,18.9243,19.0416,480100.0
2013-11-15 12:10:00,19.47,19.48,19.43,19.46,560300.0,19.0318,19.0416,18.9927,19.022,560300.0
2013-11-15 12:20:00,19.46,19.46,19.4,19.42,1090900.0,19.022,19.022,18.9634,18.9829,1090900.0
2013-11-15 12:30:00,19.42,19.43,19.34,19.34,1224600.0,18.9829,18.9927,18.9047,18.9047,1224600.0
2013-11-15 12:40:00,19.34,19.39,19.34,19.36,1055000.0,18.9047,18.9536,18.9047,18.9243,1055000.0
2013-11-15 12:50:00,19.35,19.39,19.35,19.35,794400.0,18.9145,18.9536,18.9145,18.9145,794400.0
2013-11-15 13:00:00,19.36,19.5,19.35,19.41,1486600.0,18.9243,19.0611,18.9145,18.9731,1486600.0
2013-11-15 13:10:00,19.42,19.53,19.41,19.52,1027100.0,18.9829,19.0904,18.9731,19.0807,1027100.0
2013-11-15 13:20:00,19.52,19.6,19.52,19.57,993000.0,19.0807,19.1589,19.0807,19.1295,993000.0
2013-11-15 13:30:00,19.58,19.6,19.56,19.58,612600.0,19.1393,19.1589,19.1198,19.1393,612600.0
2013-11-15 13:40:00,19.58,19.62,19.57,19.62,814600.0,19.1393,19.1784,19.1295,19.1784,814600.0
2013-11-15 13:50:00,19.62,19.62,19.52,19.55,904800.0,19.1784,19.1784,19.0807,19.11,904800.0
2013-11-15 14:00:00,19.55,19.56,19.52,19.56,415400.0,19.11,19.1198,19.0807,19.1198,415400.0
2013-11-15 14:10:00,19.56,19.61,19.55,19.57,510300.0,19.1198,19.1686,19.11,19.1295,510300.0
2013-11-15 14:20:00,19.57,19.59,19.55,19.56,438900.0,19.1295,19.1491,19.11,19.1198,438900.0
2013-11-15 14:30:00,19.56,19.58,19.55,19.56,325300.0,19.1198,19.1393,19.11,19.1198,325300.0
2013-11-15 14:40:00,19.55,19.56,19.53,19.54,380200.0,19.11,19.1198,19.0904,19.1002,380200.0
2013-11-15 14:50:00,19.54,19.55,19.5,19.51,469600.0,19.1002,19.11,19.0611,19.0709,469600.0
2013-11-15 15:00:00,19.51,19.55,19.5,19.53,544400.0,19.0709,19.11,19.0611,19.0904,544400.0
2013-11-15 15:10:00,19.52,19.54,19.51,19.54,404200.0,19.0807,19.1002,19.0709,19.1002,404200.0
2013-11-15 15:20:00,19.54,19.56,19.53,19.54,962800.0,19.1002,19.1198,19.0904,19.1002,962800.0
2013-11-15 15:30:00,19.53,19.54,19.5,19.52,1362500.0,19.0904,19.1002,19.0611,19.0807,1362500.0
2013-11-15 15:40:00,19.51,19.52,19.45,19.46,2133000.0,19.0709,19.0807,19.0122,19.022,2133000.0
2013-11-15 15:50:00,19.46,19.48,19.45,19.46,3074700.0,19.022,19.0416,19.0122,19.022,3074700.0
2013-11-18 09:30:00,19.63,19.76,19.53,19.73,2094800.0,19.1882,19.3153,19.0904,19.2859,2094800.0
2013-11-18 09:40:00,19.72,19.83,19.66,19.71,2724300.0,19.2762,19.3837,19.2175,19.2664,2724300.0
2013-11-18 09:50:00,19.72,19.82,19.69,19.7,1384300.0,19.2762,19.3739,19.2468,19.2566,1384300.0
2013-11-18 10:00:00,19.7,19.7,19.52,19.64,2356900.0,19.2566,19.2566,19.0807,19.198,2356900.0
2013-11-18 10:10:00,19.64,19.73,19.59,19.71,1004100.0,19.198,19.2859,19.1491,19.2664,1004100.0
2013-11-18 10:20:00,19.71,19.75,19.68,19.71,960300.0,19.2664,19.3055,19.2371,19.2664,960300.0
2013-11-18 10:30:00,19.71,19.76,19.7,19.72,954200.0,19.2664,19.3153,19.2566,19.2762,954200.0
2013-11-18 10:40:00,19.71,19.76,19.71,19.75,536400.0,19.2664,19.3153,19.2664,19.3055,536400.0
2013-11-18 10:50:00,19.75,19.85,19.74,19.85,1357900.0,19.3055,19.4032,19.2957,19.4032,1357900.0
2013-11-18 11:00:00,19.85,19.88,19.82,19.86,1248700.0,19.4032,19.4326,19.3739,19.413,1248700.0
2013-11-18 11:10:00,19.86,19.88,19.78,19.8,1417900.0,19.413,19.4326,19.3348,19.3544,1417900.0
2013-11-18 11:20:00,19.79,19.82,19.77,19.78,778800.0,19.3446,19.3739,19.325,19.3348,778800.0
2013-11-18 11:30:00,19.77,19.79,19.66,19.66,1440800.0,19.325,19.3446,19.2175,19.2175,1440800.0
2013-11-18 11:40:00,19.67,19.67,19.62,19.63,1185700.0,19.2273,19.2273,19.1784,19.1882,1185700.0
2013-11-18 11:50:00,19.63,19.66,19.61,19.64,1423600.0,19.1882,19.2175,19.1686,19.198,1423600.0
2013-11-18 12:00:00,19.64,19.69,19.64,19.64,599800.0,19.198,19.2468,19.198,19.198,599800.0
2013-11-18 12:10:00,19.64,19.65,19.53,19.53,809600.0,19.198,19.2077,19.0904,19.0904,809600.0
2013-11-18 12:20:00,19.53,19.63,19.53,19.6,1028100.0,19.0904,19.1882,19.0904,19.1589,1028100.0
2013-11-18 12:30:00,19.61,19.65,19.58,19.58,751000.0,19.1686,19.2077,19.1393,19.1393,751000.0
2013-11-18 12:40:00,19.59,19.6,19.46,19.49,855700.0,19.1491,19.1589,19.022,19.0513,855700.0
2013-11-18 12:50:00,19.5,19.52,19.42,19.43,1615400.0,19.0611,19.0807,18.9829,18.9927,1615400.0
2013-11-18 13:00:00,19.43,19.47,19.42,19.45,754600.0,18.9927,19.0318,18.9829,19.0122,754600.0
2013-11-18 13:10:00,19.45,19.49,19.44,19.49,228200.0,19.0122,19.0513,19.0025,19.0513,228200.0
2013-11-18 13:20:00,19.49,19.5,19.45,19.5,544600.0,19.0513,19.0611,19.0122,19.0611,544600.0
2013-11-18 13:30:00,19.5,19.53,19.48,19.52,399100.0,19.0611,19.0904,19.0416,19.0807,399100.0
2013-11-18 13:40:00,19.51,19.52,19.48,19.49,402900.0,19.0709,19.0807,19.0416,19.0513,402900.0
2013-11-18 13:50:00,19.49,19.54,19.45,19.45,415800.0,19.0513,19.1002,19.0122,19.0122,415800.0
2013-11-18 14:00:00,19.45,19.5,19.44,19.48,586000.0,19.0122,19.0611,19.0025,19.0416,586000.0
2013-11-18 14:10:00,19.48,19.5,19.47,19.48,356200.0,19.0416,19.0611,19.0318,19.0416,356200.0
2013-11-18 14:20:00,19.49,19.55,19.48,19.54,536600.0,19.0513,19.11,19.0416,19.1002,536600.0
2013-11-18 14:30:00,19.53,19.54,19.47,19.49,1027200.0,19.0904,19.1002,19.0318,19.0513,1027200.0
2013-11-18 14:40:00,19.49,19.5,19.43,19.44,692800.0,19.0513,19.0611,18.9927,19.0025,692800.0
2013-11-18 14:50:00,19.45,19.48,19.41,19.42,573100.0,19.0122,19.0416,18.9731,18.9829,573100.0
2013-11-18 15:00:00,19.41,19.43,19.33,19.34,1103400.0,18.9731,18.9927,18.8949,18.9047,1103400.0
2013-11-18 15:10:00,19.34,19.35,19.09,19.25,3234700.0,18.9047,18.9145,18.6603,18.8167,3234700.0
2013-11-18 15:20:00,19.26,19.3,19.19,19.23,1477600.0,18.8265,18.8656,18.7581,18.7972,1477600.0
2013-11-18 15:30:00,19.23,19.25,19.18,19.24,1108800.0,18.7972,18.8167,18.7483,18.807,1108800.0
2013-11-18 15:40:00,19.24,19.3,19.23,19.28,1482800.0,18.807,18.8656,18.7972,18.8461,1482800.0
2013-11-18 15:50:00,19.29,19.3,19.24,19.29,2556800.0,18.8558,18.8656,18.807,18.8558,2556800.0
2013-11-19 09:30:00,19.35,19.49,19.34,19.46,2175400.0,18.9145,19.0513,18.9047,19.022,2175400.0
2013-11-19 09:40:00,19.46,19.46,19.36,19.45,1491600.0,19.022,19.022,18.9243,19.0122,1491600.0
2013-11-19 09:50:00,19.45,19.6,19.39,19.53,3028100.0,19.0122,19.1589,18.9536,19.0904,3028100.0
2013-11-19 10:00:00,19.53,19.8,19.52,19.78,2240500.0,19.0904,19.3544,19.0807,19.3348,2240500.0
2013-11-19 10:10:00,19.78,19.87,19.76,19.86,3004700.0,19.3348,19.4228,19.3153,19.413,3004700.0
2013-11-19 10:20:00,19.87,19.87,19.62,19.65,3228900.0,19.4228,19.4228,19.1784,19.2077,3228900.0
2013-11-19 10:30:00,19.65,19.69,19.59,19.65,1463400.0,19.2077,19.2468,19.1491,19.2077,1463400.0
2013-11-19 10:40:00,19.64,19.68,19.57,19.59,748500.0,19.198,19.2371,19.1295,19.1491,748500.0
2013-11-19 10:50:00,19.59,19.62,19.58,19.59,533000.0,19.1491,19.1784,19.1393,19.1491,533000.0
2013-11-19 11:00:00,19.59,19.66,19.57,19.65,961800.0,19.1491,19.2175,19.1295,19.2077,961800.0
2013-11-19 11:10:00,19.65,19.68,19.6,19.68,1167400.0,19.2077,19.2371,19.1589,19.2371,1167400.0
2013-11-19 11:20:00,19.68,19.73,19.64,19.66,1034900.0,19.2371,19.2859,19.198,19.2175,1034900.0
2013-11-19 11:30:00,19.65,19.7,19.61,19.62,1101700.0,19.2077,19.2566,19.1686,19.1784,1101700.0
2013-11-19 11:40:00,19.61,19.61,19.51,19.52,1144200.0,19.1686,19.1686,19.0709,19.0807,1144200.0
2013-11-19 11:50:00,19.52,19.58,19.51,19.53,522400.0,19.0807,19.1393,19.0709,19.0904,522400.0
2013-11-19 12:00:00,19.53,19.54,19.5,19.54,657800.0,19.0904,19.1002,19.0611,19.1002,657800.0
2013-11-19 12:10:00,19.53,19.55,19.51,19.54,505300.0,19.0904,19.11,19.0709,19.1002,505300.0
2013-11-19 12:20:00,19.53,19.54,19.47,19.5,1048500.0,19.0904,19.1002,19.0318,19.0611,1048500.0
2013-11-19 12:30:00,19.49,19.54,19.49,19.5,366900.0,19.0513,19.1002,19.0513,19.0611,366900.0
2013-11-19 12:40:00,19.51,19.51,19.4,19.41,547200.0,19.0709,19.0709,18.9634,18.9731,547200.0
2013-11-19 12:50:00,19.41,19.45,19.33,19.34,938100.0,18.9731,19.0122,18.8949,18.9047,938100.0
2013-11-19 13:00:00,19.34,19.35,19.23,19.28,1619300.0,18.9047,18.9145,18.7972,18.8461,1619300.0
2013-11-19 13:10:00,19.28,19.28,19.18,19.22,721800.0,18.8461,18.8461,18.7483,18.7874,721800.0
2013-11-19 13:20:00,19.22,19.25,19.11,19.11,1217600.0,18.7874,18.8167,18.6799,18.6799,1217600.0
2013-11-19 13:30:00,19.11,19.18,19.07,19.12,1147100.0,18.6799,18.7483,18.6408,18.6897,1147100.0
2013-11-19 13:40:00,19.12,19.23,19.08,19.16,1188300.0,18.6897,18.7972,18.6506,18.7288,1188300.0
2013-11-19 13:50:00,19.17,19.2,19.11,19.16,720000.0,18.7385,18.7679,18.6799,18.7288,720000.0
2013-11-19 14:00:00,19.16,19.2,19.12,19.12,694100.0,18.7288,18.7679,18.6897,18.6897,694100.0
2013-11-19 14:10:00,19.12,19.24,19.12,19.22,518200.0,18.6897,18.807,18.6897,18.7874,518200.0
2013-11-19 14:20:00,19.22,19.23,19.11,19.13,569500.0,18.7874,18.7972,18.6799,18.6994,569500.0
2013-11-19 14:30:00,19.13,19.27,19.13,19.27,1264600.0,18.6994,18.8363,18.6994,18.8363,1264600.0
2013-11-19 14:40:00,19.27,19.29,19.21,19.21,776700.0,18.8363,18.8558,18.7776,18.7776,776700.0
2013-11-19 14:50:00,19.21,19.21,19.16,19.2,395300.0,18.7776,18.7776,18.7288,18.7679,395300.0
2013-11-19 15:00:00,19.19,19.22,19.18,19.21,554100.0,18.7581,18.7874,18.7483,18.7776,554100.0
2013-11-19 15:10:00,19.2,19.24,19.17,19.22,454700.0,18.7679,18.807,18.7385,18.7874,454700.0
2013-11-19 15:20:00,19.22,19.23,19.18,19.18,549900.0,18.7874,18.7972,18.7483,18.7483,549900.0
2013-11-19 15:30:00,19.18,19.2,19.11,19.12,1522700.0,18.7483,18.7679,18.6799,18.6897,1522700.0
2013-11-19 15:40:00,19.12,19.13,19.05,19.07,1777300.0,18.6897,18.6994,18.6212,18.6408,1777300.0
2013-11-19 15:50:00,19.07,19.1,19.05,19.07,3288100.0,18.6408,18.6701,18.6212,18.6408,3288100.0
2013-11-20 09:30:00,19.19,19.22,19.06,19.12,1487800.0,18.7581,18.7874,18.631,18.6897,1487800.0
2013-11-20 09:40:00,19.12,19.13,18.71,18.76,3728300.0,18.6897,18.6994,18.2889,18.3378,3728300.0
2013-11-20 09:50:00,18.76,18.79,18.53,18.74,3243200.0,18.3378,18.3671,18.1129,18.3182,3243200.0
2013-11-20 10:00:00,18.74,18.75,18.64,18.73,2116400.0,18.3182,18.328,18.2205,18.3084,2116400.0
2013-11-20 10:10:00,18.73,18.74,18.66,18.7,1536300.0,18.3084,18.3182,18.24,18.2791,1536300.0
2013-11-20 10:20:00,18.7,18.81,18.7,18.73,1564800.0,18.2791,18.3866,18.2791,18.3084,1564800.0
2013-11-20 10:30:00,18.73,18.74,18.57,18.6,1581500.0,18.3084,18.3182,18.152,18.1814,1581500.0
2013-11-20 10:40:00,18.6,18.62,18.51,18.6,2039000.0,18.1814,18.2009,18.0934,18.1814,2039000.0
2013-11-20 10:50:00,18.59,18.6,18.51,18.54,1435500.0,18.1716,18.1814,18.0934,18.1227,1435500.0
2013-11-20 11:00:00,18.54,18.63,18.53,18.63,1602000.0,18.1227,18.2107,18.1129,18.2107,1602000.0
2013-11-20 11:10:00,18.63,18.68,18.6,18.66,831000.0,18.2107,18.2596,18.1814,18.24,831000.0
2013-11-20 11:20:00,18.67,18.75,18.66,18.74,340200.0,18.2498,18.328,18.24,18.3182,340200.0
2013-11-20 11:30:00,18.73,18.8,18.72,18.73,635900.0,18.3084,18.3769,18.2987,18.3084,635900.0
2013-11-20 11:40:00,18.72,18.75,18.66,18.7,640700.0,18.2987,18.328,18.24,18.2791,640700.0
2013-11-20 11:50:00,18.71,18.77,18.7,18.77,754700.0,18.2889,18.3475,18.2791,18.3475,754700.0
2013-11-20 12:00:00,18.76,18.91,18.75,18.86,732700.0,18.3378,18.4844,18.328,18.4355,732700.0
2013-11-20 12:10:00,18.86,18.86,18.8,18.86,417500.0,18.4355,18.4355,18.3769,18.4355,417500.0
2013-11-20 12:20:00,18.86,18.88,18.84,18.85,457300.0,18.4355,18.4551,18.416,18.4257,457300.0
2013-11-20 12:30:00,18.85,18.86,18.8,18.85,429100.0,18.4257,18.4355,18.3769,18.4257,429100.0
2013-11-20 12:40:00,18.85,18.85,18.8,18.8,278600.0,18.4257,18.4257,18.3769,18.3769,278600.0
2013-11-20 12:50:00,18.8,18.81,18.74,18.78,572700.0,18.3769,18.3866,18.3182,18.3573,572700.0
2013-11-20 13:00:00,18.78,18.81,18.77,18.8,258700.0,18.3573,18.3866,18.3475,18.3769,258700.0
2013-11-20 13:10:00,18.81,18.81,18.73,18.73,459700.0,18.3866,18.3866,18.3084,18.3084,459700.0
2013-11-20 13:20:00,18.74,18.74,18.69,18.7,593100.0,18.3182,18.3182,18.2693,18.2791,593100.0
2013-11-20 13:30:00,18.7,18.7,18.68,18.7,389700.0,18.2791,18.2791,18.2596,18.2791,389700.0
2013-11-20 13:40:00,18.7,18.71,18.68,18.7,298800.0,18.2791,18.2889,18.2596,18.2791,298800.0
2013-11-20 13:50:00,18.69,18.75,18.69,18.71,391200.0,18.2693,18.328,18.2693,18.2889,391200.0
2013-11-20 14:00:00,18.71,18.78,18.67,18.73,1039800.0,18.2889,18.3573,18.2498,18.3084,1039800.0
2013-11-20 14:10:00,18.72,18.77,18.65,18.76,741000.0,18.2987,18.3475,18.2302,18.3378,741000.0
2013-11-20 14:20:00,18.77,18.78,18.73,18.75,724400.0,18.3475,18.3573,18.3084,18.328,724400.0
2013-11-20 14:30:00,18.74,18.8,18.72,18.78,987400.0,18.3182,18.3769,18.2987,18.3573,987400.0
2013-11-20 14:40:00,18.78,18.89,18.78,18.87,2280100.0,18.3573,18.4648,18.3573,18.4453,2280100.0
2013-11-20 14:50:00,18.88,18.88,18.82,18.83,779700.0,18.4551,18.4551,18.3964,18.4062,779700.0
2013-11-20 15:00:00,18.83,18.86,18.75,18.76,1170800.0,18.4062,18.4355,18.328,18.3378,1170800.0
2013-11-20 15:10:00,18.76,18.9,18.76,18.83,1050100.0,18.3378,18.4746,18.3378,18.4062,1050100.0
2013-11-20 15:20:00,18.84,18.9,18.82,18.87,634500.0,18.416,18.4746,18.3964,18.4453,634500.0
2013-11-20 15:30:00,18.87,18.88,18.79,18.8,1097700.0,18.4453,18.4551,18.3671,18.3769,1097700.0
2013-11-20 15:40:00,18.8,18.82,18.77,18.8,1107400.0,18.3769,18.3964,18.3475,18.3769,1107400.0
2013-11-20 15:50:00,18.8,18.82,18.78,18.8,1877700.0,18.3769,18.3964,18.3573,18.3769,1877700.0
2013-11-21 09:30:00,19.04,19.41,18.96,19.28,4829800.0,18.6115,18.9731,18.5333,18.8461,4829800.0
2013-11-21 09:40:00,19.28,19.37,19.23,19.26,2938400.0,18.8461,18.934,18.7972,18.8265,2938400.0
2013-11-21 09:50:00,19.26,19.32,19.18,19.3,1119300.0,18.8265,18.8852,18.7483,18.8656,1119300.0
2013-11-21 10:00:00,19.3,19.32,19.22,19.26,1161200.0,18.8656,18.8852,18.7874,18.8265,1161200.0
2013-11-21 10:10:00,19.26,19.28,19.22,19.25,751000.0,18.8265,18.8461,18.7874,18.8167,751000.0
2013-11-21 10:20:00,19.25,19.34,19.21,19.33,1839600.0,18.8167,18.9047,18.7776,18.8949,1839600.0
2013-11-21 10:30:00,19.32,19.77,19.32,19.5,11595400.0,18.8852,19.325,18.8852,19.0611,11595400.0
2013-11-21 10:40:00,19.5,19.52,19.37,19.43,3030700.0,19.0611,19.0807,18.934,18.9927,3030700.0
2013-11-21 10:50:00,19.42,19.55,19.34,19.54,2653800.0,18.9829,19.11,18.9047,19.1002,2653800.0
2013-11-21 11:00:00,19.53,19.58,19.5,19.54,1956600.0,19.0904,19.1393,19.0611,19.1002,1956600.0
2013-11-21 11:10:00,19.54,19.71,19.54,19.71,1895300.0,19.1002,19.2664,19.1002,19.2664,1895300.0
2013-11-21 11:20:00,19.71,19.79,19.67,19.78,2693900.0,19.2664,19.3446,19.2273,19.3348,2693900.0
2013-11-21 11:30:00,19.78,19.85,19.68,19.73,3297900.0,19.3348,19.4032,19.2371,19.2859,3297900.0
2013-11-21 11:40:00,19.73,19.85,19.7,19.8,1897800.0,19.2859,19.4032,19.2566,19.3544,1897800.0
2013-11-21 11:50:00,19.8,19.81,19.74,19.78,995700.0,19.3544,19.3641,19.2957,19.3348,995700.0
2013-11-21 12:00:00,19.78,19.83,19.74,19.82,1752600.0,19.3348,19.3837,19.2957,19.3739,1752600.0
2013-11-21 12:10:00,19.82,19.83,19.71,19.8,2006700.0,19.3739,19.3837,19.2664,19.3544,2006700.0
2013-11-21 12:20:00,19.8,19.87,19.72,19.78,3396900.0,19.3544,19.4228,19.2762,19.3348,3396900.0
2013-11-21 12:30:00,19.78,19.85,19.76,19.82,831300.0,19.3348,19.4032,19.3153,19.3739,831300.0
2013-11-21 12:40:00,19.83,19.83,19.76,19.78,1045300.0,19.3837,19.3837,19.3153,19.3348,1045300.0
2013-11-21 12:50:00,19.78,19.78,19.72,19.76,865000.0,19.3348,19.3348,19.2762,19.3153,865000.0
2013-11-21 13:00:00,19.76,19.89,19.75,19.87,1328200.0,19.3153,19.4423,19.3055,19.4228,1328200.0
2013-11-21 13:10:00,19.86,19.89,19.81,19.86,1385700.0,19.413,19.4423,19.3641,19.413,1385700.0
2013-11-21 13:20:00,19.86,19.9,19.84,19.9,452600.0,19.413,19.4521,19.3935,19.4521,452600.0
2013-11-21 13:30:00,19.9,19.97,19.87,19.95,1716400.0,19.4521,19.5205,19.4228,19.501,1716400.0
2013-11-21 13:40:00,19.96,19.98,19.92,19.96,1852500.0,19.5108,19.5303,19.4717,19.5108,1852500.0
2013-11-21 13:50:00,19.96,19.98,19.94,19.96,682200.0,19.5108,19.5303,19.4912,19.5108,682200.0
2013-11-21 14:00:00,19.96,19.98,19.93,19.93,1222600.0,19.5108,19.5303,19.4814,19.4814,1222600.0
2013-11-21 14:10:00,19.94,19.96,19.9,19.91,1084500.0,19.4912,19.5108,19.4521,19.4619,1084500.0
2013-11-21 14:20:00,19.91,19.97,19.9,19.95,779500.0,19.4619,19.5205,19.4521,19.501,779500.0
2013-11-21 14:30:00,19.96,19.99,19.93,19.98,1621000.0,19.5108,19.5401,19.4814,19.5303,1621000.0
2013-11-21 14:40:00,19.99,20.04,19.97,20.02,3162800.0,19.5401,19.589,19.5205,19.5694,3162800.0
2013-11-21 14:50:00,20.03,20.1,20.0,20.08,1335100.0,19.5792,19.6476,19.5499,19.6281,1335100.0
2013-11-21 15:00:00,20.07,20.12,19.97,19.97,3182100.0,19.6183,19.6672,19.5205,19.5205,3182100.0
2013-11-21 15:10:00,19.97,19.98,19.92,19.95,2443300.0,19.5205,19.5303,19.4717,19.501,2443300.0
2013-11-21 15:20:00,19.94,19.95,19.84,19.87,2519500.0,19.4912,19.501,19.3935,19.4228,2519500.0
2013-11-21 15:30:00,19.87,19.91,19.86,19.88,2638100.0,19.4228,19.4619,19.413,19.4326,2638100.0
2013-11-21 15:40:00,19.88,19.94,19.87,19.93,2675100.0,19.4326,19.4912,19.4228,19.4814,2675100.0
2013-11-21 15:50:00,19.93,20.0,19.92,19.97,3682000.0,19.4814,19.5499,19.4717,19.5205,3682000.0
2013-11-22 09:30:00,19.91,20.06,19.88,19.96,2663100.0,19.4619,19.6085,19.4326,19.5108,2663100.0
2013-11-22 09:40:00,19.96,19.98,19.81,19.85,1951800.0,19.5108,19.5303,19.3641,19.4032,1951800.0
2013-11-22 09:50:00,19.85,19.91,19.76,19.89,2397400.0,19.4032,19.4619,19.3153,19.4423,2397400.0
2013-11-22 10:00:00,19.89,19.89,19.76,19.79,2039700.0,19.4423,19.4423,19.3153,19.3446,2039700.0
2013-11-22 10:10:00,19.8,19.8,19.66,19.71,2247500.0,19.3544,19.3544,19.2175,19.2664,2247500.0
2013-11-22 10:20:00,19.71,19.82,19.71,19.8,872500.0,19.2664,19.3739,19.2664,19.3544,872500.0
2013-11-22 10:30:00,19.81,19.86,19.79,19.82,1277900.0,19.3641,19.413,19.3446,19.3739,1277900.0
2013-11-22 10:40:00,19.82,19.83,19.79,19.82,659200.0,19.3739,19.3837,19.3446,19.3739,659200.0
2013-11-22 10:50:00,19.82,19.83,19.8,19.82,479500.0,19.3739,19.3837,19.3544,19.3739,479500.0
2013-11-22 11:00:00,19.82,19.84,19.78,19.79,993800.0,19.3739,19.3935,19.3348,19.3446,993800.0
2013-11-22 11:10:00,19.8,19.84,19.76,19.83,666800.0,19.3544,19.3935,19.3153,19.3837,666800.0
2013-11-22 11:20:00,19.83,19.9,19.82,19.87,460200.0,19.3837,19.4521,19.3739,19.4228,460200.0
2013-11-22 11:30:00,19.88,19.94,19.85,19.86,603700.0,19.4326,19.4912,19.4032,19.413,603700.0
2013-11-22 11:40:00,19.86,19.94,19.85,19.92,530800.0,19.413,19.4912,19.4032,19.4717,530800.0
2013-11-22 11:50:00,19.92,19.96,19.91,19.95,452200.0,19.4717,19.5108,19.4619,19.501,452200.0
2013-11-22 12:00:00,19.95,19.98,19.92,19.95,530400.0,19.501,19.5303,19.4717,19.501,530400.0
2013-11-22 12:10:00,19.95,20.0,19.94,19.98,412000.0,19.501,19.5499,19.4912,19.5303,412000.0
2013-11-22 12:20:00,19.98,20.01,19.95,19.96,529200.0,19.5303,19.5596,19.501,19.5108,529200.0
2013-11-22 12:30:00,19.96,20.04,19.94,20.04,504500.0,19.5108,19.589,19.4912,19.589,504500.0
2013-11-22 12:40:00,20.04,20.25,20.03,20.14,2203400.0,19.589,19.7942,19.5792,19.6867,2203400.0
2013-11-22 12:50:00,20.15,20.23,20.13,20.23,640300.0,19.6965,19.7747,19.6769,19.7747,640300.0
2013-11-22 13:00:00,20.23,20.25,20.21,20.22,624500.0,19.7747,19.7942,19.7551,19.7649,624500.0
2013-11-22 13:10:00,20.21,20.32,20.21,20.3,979300.0,19.7551,19.8626,19.7551,19.8431,979300.0
2013-11-22 13:20:00,20.3,20.32,20.25,20.29,986200.0,19.8431,19.8626,19.7942,19.8333,986200.0
2013-11-22 13:30:00,20.3,20.32,20.26,20.28,1146900.0,19.8431,19.8626,19.804,19.8235,1146900.0
2013-11-22 13:40:00,20.28,20.29,20.07,20.09,1254400.0,19.8235,19.8333,19.6183,19.6378,1254400.0
2013-11-22 13:50:00,20.08,20.15,20.07,20.15,553600.0,19.6281,19.6965,19.6183,19.6965,553600.0
2013-11-22 14:00:00,20.15,20.19,20.11,20.15,570400.0,19.6965,19.7356,19.6574,19.6965,570400.0
2013-11-22 14:10:00,20.15,20.2,20.14,20.19,306700.0,19.6965,19.7453,19.6867,19.7356,306700.0
2013-11-22 14:20:00,20.19,20.26,20.18,20.26,320700.0,19.7356,19.804,19.7258,19.804,320700.0
2013-11-22 14:30:00,20.26,20.27,20.18,20.18,648200.0,19.804,19.8138,19.7258,19.7258,648200.0
2013-11-22 14:40:00,20.19,20.19,20.14,20.17,701100.0,19.7356,19.7356,19.6867,19.716,701100.0
2013-11-22 14:50:00,20.17,20.21,20.16,20.2,383500.0,19.716,19.7551,19.7063,19.7453,383500.0
2013-11-22 15:00:00,20.2,20.21,20.17,20.17,508500.0,19.7453,19.7551,19.716,19.716,508500.0
2013-11-22 15:10:00,20.17,20.2,20.13,20.19,575000.0,19.716,19.7453,19.6769,19.7356,575000.0
2013-11-22 15:20:00,20.19,20.2,20.17,20.19,510600.0,19.7356,19.7453,19.716,19.7356,510600.0
2013-11-22 15:30:00,20.2,20.22,20.17,20.2,745700.0,19.7453,19.7649,19.716,19.7453,745700.0
2013-11-22 15:40:00,20.2,20.21,20.17,20.2,796300.0,19.7453,19.7551,19.716,19.7453,796300.0
2013-11-22 15:50:00,20.2,20.2,20.15,20.2,2045900.0,19.7453,19.7453,19.6965,19.7453,2045900.0
2013-11-25 09:30:00,20.44,20.5,20.12,20.17,2692900.0,19.9799,20.0386,19.6672,19.716,2692900.0
2013-11-25 09:40:00,20.17,20.2,20.04,20.09,1980900.0,19.716,19.7453,19.589,19.6378,1980900.0
2013-11-25 09:50:00,20.09,20.09,20.0,20.02,1476500.0,19.6378,19.6378,19.5499,19.5694,1476500.0
2013-11-25 10:00:00,20.02,20.03,19.79,19.87,2242700.0,19.5694,19.5792,19.3446,19.4228,2242700.0
2013-11-25 10:10:00,19.87,19.99,19.84,19.95,1877600.0,19.4228,19.5401,19.3935,19.501,1877600.0
2013-11-25 10:20:00,19.95,19.97,19.92,19.96,1062100.0,19.501,19.5205,19.4717,19.5108,1062100.0
2013-11-25 10:30:00,19.96,20.03,19.95,19.99,1030900.0,19.5108,19.5792,19.501,19.5401,1030900.0
2013-11-25 10:40:00,19.99,20.08,19.99,20.07,713300.0,19.5401,19.6281,19.5401,19.6183,713300.0
2013-11-25 10:50:00,20.07,20.1,20.03,20.04,960900.0,19.6183,19.6476,19.5792,19.589,960900.0
2013-11-25 11:00:00,20.04,20.05,19.98,19.99,542800.0,19.589,19.5987,19.5303,19.5401,542800.0
2013-11-25 11:10:00,19.99,20.02,19.97,19.98,388200.0,19.5401,19.5694,19.5205,19.5303,388200.0
2013-11-25 11:20:00,19.98,20.02,19.97,20.0,439800.0,19.5303,19.5694,19.5205,19.5499,439800.0
2013-11-25 11:30:00,20.0,20.01,19.98,20.01,951000.0,19.5499,19.5596,19.5303,19.5596,951000.0
2013-11-25 11:40:00,20.01,20.01,19.97,19.97,452700.0,19.5596,19.5596,19.5205,19.5205,452700.0
2013-11-25 11:50:00,19.97,20.0,19.97,19.99,236200.0,19.5205,19.5499,19.5205,19.5401,236200.0
2013-11-25 12:00:00,19.99,20.0,19.92,19.94,389500.0,19.5401,19.5499,19.4717,19.4912,389500.0
2013-11-25 12:10:00,19.94,19.95,19.91,19.94,354400.0,19.4912,19.501,19.4619,19.4912,354400.0
2013-11-25 12:20:00,19.94,19.96,19.92,19.93,819500.0,19.4912,19.5108,19.4717,19.4814,819500.0
2013-11-25 12:30:00,19.93,19.95,19.92,19.94,847300.0,19.4814,19.501,19.4717,19.4912,847300.0
2013-11-25 12:40:00,19.94,19.95,19.93,19.95,570900.0,19.4912,19.501,19.4814,19.501,570900.0
2013-11-25 12:50:00,19.95,19.96,19.93,19.95,379700.0,19.501,19.5108,19.4814,19.501,379700.0
2013-11-25 13:00:00,19.95,19.95,19.92,19.94,342100.0,19.501,19.501,19.4717,19.4912,342100.0
2013-11-25 13:10:00,19.94,19.96,19.93,19.95,249700.0,19.4912,19.5108,19.4814,19.501,249700.0
2013-11-25 13:20:00,19.95,19.96,19.94,19.96,403300.0,19.501,19.5108,19.4912,19.5108,403300.0
2013-11-25 13:30:00,19.96,19.96,19.94,19.95,236000.0,19.5108,19.5108,19.4912,19.501,236000.0
2013-11-25 13:40:00,19.95,19.96,19.94,19.95,300300.0,19.501,19.5108,19.4912,19.501,300300.0
2013-11-25 13:50:00,19.96,19.96,19.93,19.94,251800.0,19.5108,19.5108,19.4814,19.4912,251800.0
2013-11-25 14:00:00,19.94,19.94,19.9,19.91,321200.0,19.4912,19.4912,19.4521,19.4619,321200.0
2013-11-25 14:10:00,19.91,19.91,19.81,19.82,829200.0,19.4619,19.4619,19.3641,19.3739,829200.0
2013-11-25 14:20:00,19.82,19.84,19.81,19.82,425400.0,19.3739,19.3935,19.3641,19.3739,425400.0
2013-11-25 14:30:00,19.82,19.89,19.82,19.89,998000.0,19.3739,19.4423,19.3739,19.4423,998000.0
2013-11-25 14:40:00,19.88,19.89,19.85,19.86,498400.0,19.4326,19.4423,19.4032,19.413,498400.0
2013-11-25 14:50:00,19.86,19.86,19.81,19.83,460700.0,19.413,19.413,19.3641,19.3837,460700.0
2013-11-25 15:00:00,19.83,19.84,19.79,19.8,1081100.0,19.3837,19.3935,19.3446,19.3544,1081100.0
2013-11-25 15:10:00,19.79,19.8,19.71,19.78,935200.0,19.3446,19.3544,19.2664,19.3348,935200.0
2013-11-25 15:20:00,19.79,19.8,19.76,19.8,461400.0,19.3446,19.3544,19.3153,19.3544,461400.0
2013-11-25 15:30:00,19.8,19.8,19.75,19.77,805300.0,19.3544,19.3544,19.3055,19.325,805300.0
2013-11-25 15:40:00,19.78,19.8,19.77,19.8,445700.0,19.3348,19.3544,19.325,19.3544,445700.0
2013-11-25 15:50:00,19.8,19.86,19.79,19.85,2261100.0,19.3544,19.413,19.3446,19.4032,2261100.0
2013-11-26 09:30:00,19.93,20.06,19.93,19.98,1073400.0,19.4814,19.6085,19.4814,19.5303,1073400.0
2013-11-26 09:40:00,19.98,20.01,19.9,19.97,730500.0,19.5303,19.5596,19.4521,19.5205,730500.0
2013-11-26 09:50:00,19.97,19.98,19.92,19.94,367000.0,19.5205,19.5303,19.4717,19.4912,367000.0
2013-11-26 10:00:00,19.95,19.98,19.83,19.83,840000.0,19.501,19.5303,19.3837,19.3837,840000.0
2013-11-26 10:10:00,19.84,19.96,19.84,19.94,906100.0,19.3935,19.5108,19.3935,19.4912,906100.0
2013-11-26 10:20:00,19.94,19.99,19.91,19.97,807100.0,19.4912,19.5401,19.4619,19.5205,807100.0
2013-11-26 10:30:00,19.97,20.01,19.97,19.99,857600.0,19.5205,19.5596,19.5205,19.5401,857600.0
2013-11-26 10:40:00,19.99,20.01,19.94,19.98,649500.0,19.5401,19.5596,19.4912,19.5303,649500.0
2013-11-26 10:50:00,19.99,20.05,19.98,20.05,811400.0,19.5401,19.5987,19.5303,19.5987,811400.0
2013-11-26 11:00:00,20.05,20.12,20.04,20.08,1069400.0,19.5987,19.6672,19.589,19.6281,1069400.0
2013-11-26 11:10:00,20.08,20.18,20.08,20.17,739600.0,19.6281,19.7258,19.6281,19.716,739600.0
2013-11-26 11:20:00,20.17,20.19,20.1,20.13,1066300.0,19.716,19.7356,19.6476,19.6769,1066300.0
2013-11-26 11:30:00,20.13,20.19,20.12,20.17,433000.0,19.6769,19.7356,19.6672,19.716,433000.0
2013-11-26 11:40:00,20.16,20.18,20.12,20.12,1266000.0,19.7063,19.7258,19.6672,19.6672,1266000.0
2013-11-26 11:50:00,20.12,20.13,20.02,20.03,624000.0,19.6672,19.6769,19.5694,19.5792,624000.0
2013-11-26 12:00:00,20.03,20.07,20.01,20.05,1167000.0,19.5792,19.6183,19.5596,19.5987,1167000.0
2013-11-26 12:10:00,20.05,20.15,20.04,20.15,444700.0,19.5987,19.6965,19.589,19.6965,444700.0
2013-11-26 12:20:00,20.15,20.19,20.12,20.19,844700.0,19.6965,19.7356,19.6672,19.7356,844700.0
2013-11-26 12:30:00,20.18,20.21,20.15,20.21,437000.0,19.7258,19.7551,19.6965,19.7551,437000.0
2013-11-26 12:40:00,20.21,20.23,20.16,20.23,573400.0,19.7551,19.7747,19.7063,19.7747,573400.0
2013-11-26 12:50:00,20.23,20.25,20.17,20.2,803800.0,19.7747,19.7942,19.716,19.7453,803800.0
2013-11-26 13:00:00,20.21,20.22,20.17,20.2,431000.0,19.7551,19.7649,19.716,19.7453,431000.0
2013-11-26 13:10:00,20.2,20.23,20.17,20.2,440700.0,19.7453,19.7747,19.716,19.7453,440700.0
2013-11-26 13:20:00,20.2,20.27,20.2,20.27,704300.0,19.7453,19.8138,19.7453,19.8138,704300.0
2013-11-26 13:30:00,20.27,20.33,20.26,20.28,1124800.0,19.8138,19.8724,19.804,19.8235,1124800.0
2013-11-26 13:40:00,20.28,20.35,20.26,20.27,1094000.0,19.8235,19.892,19.804,19.8138,1094000.0
2013-11-26 13:50:00,20.27,20.3,20.23,20.25,936400.0,19.8138,19.8431,19.7747,19.7942,936400.0
2013-11-26 14:00:00,20.26,20.28,20.23,20.26,418700.0,19.804,19.8235,19.7747,19.804,418700.0
2013-11-26 14:10:00,20.26,20.26,20.2,20.23,420100.0,19.804,19.804,19.7453,19.7747,420100.0
2013-11-26 14:20:00,20.23,20.28,20.2,20.28,435400.0,19.7747,19.8235,19.7453,19.8235,435400.0
2013-11-26 14:30:00,20.27,20.3,20.27,20.28,305900.0,19.8138,19.8431,19.8138,19.8235,305900.0
2013-11-26 14:40:00,20.28,20.32,20.28,20.32,341700.0,19.8235,19.8626,19.8235,19.8626,341700.0
2013-11-26 14:50:00,20.32,20.34,20.26,20.27,856300.0,19.8626,19.8822,19.804,19.8138,856300.0
2013-11-26 15:00:00,20.27,20.33,20.26,20.32,285000.0,19.8138,19.8724,19.804,19.8626,285000.0
2013-11-26 15:10:00,20.32,20.41,20.32,20.41,770300.0,19.8626,19.9506,19.8626,19.9506,770300.0
2013-11-26 15:20:00,20.4,20.41,20.36,20.36,706200.0,19.9408,19.9506,19.9017,19.9017,706200.0
2013-11-26 15:30:00,20.36,20.37,20.31,20.35,1202600.0,19.9017,19.9115,19.8529,19.892,1202600.0
2013-11-26 15:40:00,20.35,20.36,20.32,20.35,1200400.0,19.892,19.9017,19.8626,19.892,1200400.0
2013-11-26 15:50:00,20.34,20.35,20.3,20.32,1650100.0,19.8822,19.892,19.8431,19.8626,1650100.0
2013-11-27 09:30:00,20.41,20.48,20.29,20.42,1219800.0,19.9506,20.019,19.8333,19.9604,1219800.0
2013-11-27 09:40:00,20.42,20.55,20.42,20.45,1793300.0,19.9604,20.0875,19.9604,19.9897,1793300.0
2013-11-27 09:50:00,20.45,20.48,20.4,20.42,745800.0,19.9897,20.019,19.9408,19.9604,745800.0
2013-11-27 10:00:00,20.42,20.46,20.32,20.45,1374800.0,19.9604,19.9995,19.8626,19.9897,1374800.0
2013-11-27 10:10:00,20.45,20.47,20.37,20.44,668700.0,19.9897,20.0093,19.9115,19.9799,668700.0
2013-11-27 10:20:00,20.44,20.56,20.43,20.5,2181800.0,19.9799,20.0972,19.9702,20.0386,2181800.0
2013-11-27 10:30:00,20.5,20.64,20.49,20.63,1563900.0,20.0386,20.1754,20.0288,20.1657,1563900.0
2013-11-27 10:40:00,20.63,20.65,20.6,20.64,1050800.0,20.1657,20.1852,20.1363,20.1754,1050800.0
2013-11-27 10:50:00,20.64,20.7,20.64,20.68,1776200.0,20.1754,20.2341,20.1754,20.2145,1776200.0
2013-11-27 11:00:00,20.69,20.7,20.64,20.64,698900.0,20.2243,20.2341,20.1754,20.1754,698900.0
2013-11-27 11:10:00,20.64,20.68,20.59,20.67,631100.0,20.1754,20.2145,20.1266,20.2048,631100.0
2013-11-27 11:20:00,20.66,20.68,20.63,20.63,593900.0,20.195,20.2145,20.1657,20.1657,593900.0
2013-11-27 11:30:00,20.64,20.7,20.64,20.7,566500.0,20.1754,20.2341,20.1754,20.2341,566500.0
2013-11-27 11:40:00,20.7,20.83,20.7,20.79,1495000.0,20.2341,20.3612,20.2341,20.3221,1495000.0
2013-11-27 11:50:00,20.79,20.8,20.75,20.77,759200.0,20.3221,20.3318,20.283,20.3025,759200.0
2013-11-27 12:00:00,20.77,20.78,20.7,20.74,694700.0,20.3025,20.3123,20.2341,20.2732,694700.0
2013-11-27 12:10:00,20.74,20.84,20.73,20.83,596000.0,20.2732,20.3709,20.2634,20.3612,596000.0
2013-11-27 12:20:00,20.82,20.83,20.75,20.77,411300.0,20.3514,20.3612,20.283,20.3025,411300.0
2013-11-27 12:30:00,20.78,20.78,20.75,20.76,305200.0,20.3123,20.3123,20.283,20.2927,305200.0
2013-11-27 12:40:00,20.76,20.8,20.75,20.79,357900.0,20.2927,20.3318,20.283,20.3221,357900.0
2013-11-27 12:50:00,20.79,20.82,20.75,20.75,636400.0,20.3221,20.3514,20.283,20.283,636400.0
2013-11-27 13:00:00,20.75,20.77,20.72,20.73,472300.0,20.283,20.3025,20.2536,20.2634,472300.0
2013-11-27 13:10:00,20.73,20.74,20.69,20.73,339300.0,20.2634,20.2732,20.2243,20.2634,339300.0
2013-11-27 13:20:00,20.72,20.8,20.72,20.78,452600.0,20.2536,20.3318,20.2536,20.3123,452600.0
2013-11-27 13:30:00,20.79,20.82,20.77,20.81,450000.0,20.3221,20.3514,20.3025,20.3416,450000.0
2013-11-27 13:40:00,20.81,20.82,20.78,20.82,839300.0,20.3416,20.3514,20.3123,20.3514,839300.0
2013-11-27 13:50:00,20.82,20.9,20.81,20.88,1065200.0,20.3514,20.4296,20.3416,20.41,1065200.0
2013-11-27 14:00:00,20.89,20.99,20.85,20.99,1610300.0,20.4198,20.5176,20.3807,20.5176,1610300.0
2013-11-27 14:10:00,20.99,21.06,20.97,21.03,2048400.0,20.5176,20.586,20.498,20.5567,2048400.0
2013-11-27 14:20:00,21.03,21.03,20.94,20.99,891300.0,20.5567,20.5567,20.4687,20.5176,891300.0
2013-11-27 14:30:00,20.99,21.03,20.95,21.03,845700.0,20.5176,20.5567,20.4785,20.5567,845700.0
2013-11-27 14:40:00,21.02,21.14,21.02,21.1,1393200.0,20.5469,20.6642,20.5469,20.6251,1393200.0
2013-11-27 14:50:00,21.11,21.15,21.1,21.12,840800.0,20.6349,20.674,20.6251,20.6446,840800.0
2013-11-27 15:00:00,21.12,21.12,21.07,21.08,1034800.0,20.6446,20.6446,20.5958,20.6055,1034800.0
2013-11-27 15:10:00,21.07,21.09,21.04,21.08,726300.0,20.5958,20.6153,20.5664,20.6055,726300.0
2013-11-27 15:20:00,21.08,21.13,21.08,21.11,791000.0,20.6055,20.6544,20.6055,20.6349,791000.0
2013-11-27 15:30:00,21.12,21.14,21.1,21.12,998000.0,20.6446,20.6642,20.6251,20.6446,998000.0
2013-11-27 15:40:00,21.12,21.18,21.11,21.15,1377400.0,20.6446,20.7033,20.6349,20.674,1377400.0
2013-11-27 15:50:00,21.15,21.19,21.12,21.18,1811000.0,20.674,20.7131,20.6446,20.7033,1811000.0
2013-11-29 09:30:00,21.3,21.31,21.05,21.11,2197300.0,20.8206,20.8304,20.5762,20.6349,2197300.0
2013-11-29 09:40:00,21.1,21.14,20.9,20.94,1707800.0,20.6251,20.6642,20.4296,20.4687,1707800.0
2013-11-29 09:50:00,20.93,21.12,20.92,21.1,1480700.0,20.4589,20.6446,20.4491,20.6251,1480700.0
2013-11-29 10:00:00,21.1,21.14,21.04,21.05,1132300.0,20.6251,20.6642,20.5664,20.5762,1132300.0
2013-11-29 10:10:00,21.05,21.21,21.05,21.21,871300.0,20.5762,20.7326,20.5762,20.7326,871300.0
2013-11-29 10:20:00,21.21,21.31,21.2,21.22,1039500.0,20.7326,20.8304,20.7228,20.7424,1039500.0
2013-11-29 10:30:00,21.23,21.26,21.17,21.19,791600.0,20.7522,20.7815,20.6935,20.7131,791600.0
2013-11-29 10:40:00,21.18,21.19,21.06,21.08,675800.0,20.7033,20.7131,20.586,20.6055,675800.0
2013-11-29 10:50:00,21.09,21.14,21.08,21.1,594500.0,20.6153,20.6642,20.6055,20.6251,594500.0
2013-11-29 11:00:00,21.11,21.15,21.08,21.13,502900.0,20.6349,20.674,20.6055,20.6544,502900.0
2013-11-29 11:10:00,21.14,21.21,21.14,21.14,462200.0,20.6642,20.7326,20.6642,20.6642,462200.0
2013-11-29 11:20:00,21.14,21.23,21.14,21.16,599600.0,20.6642,20.7522,20.6642,20.6837,599600.0
2013-11-29 11:30:00,21.15,21.24,21.13,21.23,635600.0,20.674,20.7619,20.6544,20.7522,635600.0
2013-11-29 11:40:00,21.23,21.26,21.2,21.25,584800.0,20.7522,20.7815,20.7228,20.7717,584800.0
2013-11-29 11:50:00,21.26,21.28,21.17,21.21,739100.0,20.7815,20.801,20.6935,20.7326,739100.0
2013-11-29 12:00:00,21.21,21.28,21.2,21.24,564500.0,20.7326,20.801,20.7228,20.7619,564500.0
2013-11-29 12:10:00,21.25,21.26,21.2,21.21,457200.0,20.7717,20.7815,20.7228,20.7326,457200.0
2013-11-29 12:20:00,21.21,21.23,21.17,21.17,444800.0,20.7326,20.7522,20.6935,20.6935,444800.0
2013-11-29 12:30:00,21.18,21.19,21.1,21.11,523000.0,20.7033,20.7131,20.6251,20.6349,523000.0
2013-11-29 12:40:00,21.11,21.11,21.05,21.05,928900.0,20.6349,20.6349,20.5762,20.5762,928900.0
2013-11-29 12:50:00,21.06,21.14,21.05,21.1,1374000.0,20.586,20.6642,20.5762,20.6251,1374000.0
2013-12-02 09:30:00,21.1,21.21,20.96,21.13,1419400.0,20.6251,20.7326,20.4882,20.6544,1419400.0
2013-12-02 09:40:00,21.13,21.25,21.1,21.21,1050200.0,20.6544,20.7717,20.6251,20.7326,1050200.0
2013-12-02 09:50:00,21.2,21.26,21.1,21.12,1132900.0,20.7228,20.7815,20.6251,20.6446,1132900.0
2013-12-02 10:00:00,21.12,21.21,21.08,21.16,1173000.0,20.6446,20.7326,20.6055,20.6837,1173000.0
2013-12-02 10:10:00,21.16,21.19,21.1,21.13,1115900.0,20.6837,20.7131,20.6251,20.6544,1115900.0
2013-12-02 10:20:00,21.14,21.26,21.13,21.25,1001500.0,20.6642,20.7815,20.6544,20.7717,1001500.0
2013-12-02 10:30:00,21.25,21.32,21.21,21.29,1173100.0,20.7717,20.8401,20.7326,20.8108,1173100.0
2013-12-02 10:40:00,21.29,21.31,21.16,21.25,1068000.0,20.8108,20.8304,20.6837,20.7717,1068000.0
2013-12-02 10:50:00,21.25,21.32,21.21,21.31,700100.0,20.7717,20.8401,20.7326,20.8304,700100.0
2013-12-02 11:00:00,21.31,21.32,21.26,21.26,692600.0,20.8304,20.8401,20.7815,20.7815,692600.0
2013-12-02 11:10:00,21.26,21.32,21.26,21.3,336600.0,20.7815,20.8401,20.7815,20.8206,336600.0
2013-12-02 11:20:00,21.31,21.32,21.21,21.25,688300.0,20.8304,20.8401,20.7326,20.7717,688300.0
2013-12-02 11:30:00,21.26,21.41,21.25,21.36,1079100.0,20.7815,20.9281,20.7717,20.8792,1079100.0
2013-12-02 11:40:00,21.37,21.39,21.32,21.38,323000.0,20.889,20.9086,20.8401,20.8988,323000.0
2013-12-02 11:50:00,21.38,21.4,21.35,21.38,560000.0,20.8988,20.9183,20.8695,20.8988,560000.0
2013-12-02 12:00:00,21.38,21.41,21.36,21.37,463300.0,20.8988,20.9281,20.8792,20.889,463300.0
2013-12-02 12:10:00,21.38,21.39,21.33,21.34,429200.0,20.8988,20.9086,20.8499,20.8597,429200.0
2013-12-02 12:20:00,21.35,21.43,21.32,21.42,495200.0,20.8695,20.9477,20.8401,20.9379,495200.0
2013-12-02 12:30:00,21.42,21.55,21.41,21.48,1157000.0,20.9379,21.065,20.9281,20.9965,1157000.0
2013-12-02 12:40:00,21.48,21.62,21.48,21.61,981900.0,20.9965,21.1334,20.9965,21.1236,981900.0
2013-12-02 12:50:00,21.61,21.64,21.6,21.62,621400.0,21.1236,21.1529,21.1138,21.1334,621400.0
2013-12-02 13:00:00,21.62,21.62,21.55,21.59,570700.0,21.1334,21.1334,21.065,21.1041,570700.0
2013-12-02 13:10:00,21.59,21.6,21.47,21.51,717300.0,21.1041,21.1138,20.9868,21.0259,717300.0
2013-12-02 13:20:00,21.51,21.55,21.47,21.47,449600.0,21.0259,21.065,20.9868,20.9868,449600.0
2013-12-02 13:30:00,21.47,21.57,21.45,21.54,452700.0,20.9868,21.0845,20.9672,21.0552,452700.0
2013-12-02 13:40:00,21.55,21.57,21.53,21.55,650900.0,21.065,21.0845,21.0454,21.065,650900.0
2013-12-02 13:50:00,21.55,21.63,21.52,21.62,800100.0,21.065,21.1432,21.0356,21.1334,800100.0
2013-12-02 14:00:00,21.61,21.63,21.53,21.54,622200.0,21.1236,21.1432,21.0454,21.0552,622200.0
2013-12-02 14:10:00,21.54,21.59,21.53,21.57,546300.0,21.0552,21.1041,21.0454,21.0845,546300.0
2013-12-02 14:20:00,21.57,21.57,21.51,21.52,445700.0,21.0845,21.0845,21.0259,21.0356,445700.0
2013-12-02 14:30:00,21.52,21.54,21.49,21.51,587200.0,21.0356,21.0552,21.0063,21.0259,587200.0
2013-12-02 14:40:00,21.5,21.52,21.46,21.5,478700.0,21.0161,21.0356,20.977,21.0161,478700.0
2013-12-02 14:50:00,21.5,21.52,21.48,21.52,402500.0,21.0161,21.0356,20.9965,21.0356,402500.0
2013-12-02 15:00:00,21.52,21.54,21.51,21.51,414700.0,21.0356,21.0552,21.0259,21.0259,414700.0
2013-12-02 15:10:00,21.52,21.53,21.5,21.53,412200.0,21.0356,21.0454,21.0161,21.0454,412200.0
2013-12-02 15:20:00,21.52,21.53,21.43,21.43,1014300.0,21.0356,21.0454,20.9477,20.9477,1014300.0
2013-12-02 15:30:00,21.43,21.46,21.4,21.43,1086900.0,20.9477,20.977,20.9183,20.9477,1086900.0
2013-12-02 15:40:00,21.43,21.43,21.34,21.34,1051800.0,20.9477,20.9477,20.8597,20.8597,1051800.0
2013-12-02 15:50:00,21.35,21.36,21.23,21.28,2810700.0,20.8695,20.8792,20.7522,20.801,2810700.0
2013-12-03 09:30:00,21.44,21.52,21.33,21.47,2349100.0,20.9574,21.0356,20.8499,20.9868,2349100.0
2013-12-03 09:40:00,21.48,21.69,21.46,21.68,1893200.0,20.9965,21.2018,20.977,21.192,1893200.0
2013-12-03 09:50:00,21.68,21.86,21.67,21.82,2677100.0,21.192,21.368,21.1823,21.3289,2677100.0
2013-12-03 10:00:00,21.83,21.87,21.75,21.84,2098700.0,21.3387,21.3778,21.2605,21.3484,2098700.0
2013-12-03 10:10:00,21.84,21.9,21.72,21.81,1613000.0,21.3484,21.4071,21.2311,21.3191,1613000.0
2013-12-03 10:20:00,21.81,21.82,21.73,21.79,1302600.0,21.3191,21.3289,21.2409,21.2996,1302600.0
2013-12-03 10:30:00,21.79,21.81,21.65,21.67,1747600.0,21.2996,21.3191,21.1627,21.1823,1747600.0
2013-12-03 10:40:00,21.66,21.69,21.61,21.65,1083600.0,21.1725,21.2018,21.1236,21.1627,1083600.0
2013-12-03 10:50:00,21.65,21.76,21.63,21.76,796100.0,21.1627,21.2702,21.1432,21.2702,796100.0
2013-12-03 11:00:00,21.76,21.83,21.7,21.83,949400.0,21.2702,21.3387,21.2116,21.3387,949400.0
2013-12-03 11:10:00,21.82,21.84,21.66,21.68,1103400.0,21.3289,21.3484,21.1725,21.192,1103400.0
2013-12-03 11:20:00,21.68,21.71,21.58,21.6,1584700.0,21.192,21.2214,21.0943,21.1138,1584700.0
2013-12-03 11:30:00,21.6,21.66,21.54,21.64,1157300.0,21.1138,21.1725,21.0552,21.1529,1157300.0
2013-12-03 11:40:00,21.64,21.73,21.62,21.63,1158500.0,21.1529,21.2409,21.1334,21.1432,1158500.0
2013-12-03 11:50:00,21.63,21.67,21.56,21.67,799500.0,21.1432,21.1823,21.0747,21.1823,799500.0
2013-12-03 12:00:00,21.66,21.67,21.62,21.64,469400.0,21.1725,21.1823,21.1334,21.1529,469400.0
2013-12-03 12:10:00,21.63,21.75,21.62,21.73,632600.0,21.1432,21.2605,21.1334,21.2409,632600.0
2013-12-03 12:20:00,21.73,21.77,21.66,21.68,830400.0,21.2409,21.28,21.1725,21.192,830400.0
2013-12-03 12:30:00,21.68,21.76,21.65,21.75,408100.0,21.192,21.2702,21.1627,21.2605,408100.0
2013-12-03 12:40:00,21.75,21.78,21.67,21.71,533500.0,21.2605,21.2898,21.1823,21.2214,533500.0
2013-12-03 12:50:00,21.7,21.75,21.7,21.73,257700.0,21.2116,21.2605,21.2116,21.2409,257700.0
2013-12-03 13:00:00,21.73,21.75,21.6,21.64,674100.0,21.2409,21.2605,21.1138,21.1529,674100.0
2013-12-03 13:10:00,21.64,21.68,21.63,21.68,333300.0,21.1529,21.192,21.1432,21.192,333300.0
2013-12-03 13:20:00,21.68,21.69,21.59,21.59,597600.0,21.192,21.2018,21.1041,21.1041,597600.0
2013-12-03 13:30:00,21.59,21.66,21.54,21.64,930900.0,21.1041,21.1725,21.0552,21.1529,930900.0
2013-12-03 13:40:00,21.65,21.68,21.61,21.64,542800.0,21.1627,21.192,21.1236,21.1529,542800.0
2013-12-03 13:50:00,21.64,21.69,21.62,21.65,429700.0,21.1529,21.2018,21.1334,21.1627,429700.0
2013-12-03 14:00:00,21.66,21.69,21.63,21.68,470400.0,21.1725,21.2018,21.1432,21.192,470400.0
2013-12-03 14:10:00,21.67,21.68,21.58,21.58,801200.0,21.1823,21.192,21.0943,21.0943,801200.0
2013-12-03 14:20:00,21.59,21.62,21.58,21.61,452200.0,21.1041,21.1334,21.0943,21.1236,452200.0
2013-12-03 14:30:00,21.62,21.67,21.59,21.66,432300.0,21.1334,21.1823,21.1041,21.1725,432300.0
2013-12-03 14:40:00,21.66,21.69,21.62,21.64,514600.0,21.1725,21.2018,21.1334,21.1529,514600.0
2013-12-03 14:50:00,21.64,21.7,21.63,21.67,354000.0,21.1529,21.2116,21.1432,21.1823,354000.0
2013-12-03 15:00:00,21.67,21.68,21.62,21.64,478700.0,21.1823,21.192,21.1334,21.1529,478700.0
2013-12-03 15:10:00,21.63,21.64,21.56,21.62,888100.0,21.1432,21.1529,21.0747,21.1334,888100.0
2013-12-03 15:20:00,21.63,21.65,21.62,21.64,684300.0,21.1432,21.1627,21.1334,21.1529,684300.0
2013-12-03 15:30:00,21.65,21.68,21.63,21.67,922100.0,21.1627,21.192,21.1432,21.1823,922100.0
2013-12-03 15:40:00,21.68,21.78,21.64,21.78,1908700.0,21.192,21.2898,21.1529,21.2898,1908700.0
2013-12-03 15:50:00,21.78,21.83,21.77,21.82,2033700.0,21.2898,21.3387,21.28,21.3289,2033700.0
2013-12-04 09:30:00,21.68,21.86,21.6,21.83,1683800.0,21.192,21.368,21.1138,21.3387,1683800.0
2013-12-04 09:40:00,21.84,21.84,21.53,21.55,1957900.0,21.3484,21.3484,21.0454,21.065,1957900.0
2013-12-04 09:50:00,21.54,21.66,21.41,21.64,1976200.0,21.0552,21.1725,20.9281,21.1529,1976200.0
2013-12-04 10:00:00,21.64,21.68,21.62,21.64,1174700.0,21.1529,21.192,21.1334,21.1529,1174700.0
2013-12-04 10:10:00,21.64,21.73,21.63,21.71,1102700.0,21.1529,21.2409,21.1432,21.2214,1102700.0
2013-12-04 10:20:00,21.7,21.83,21.7,21.79,1169900.0,21.2116,21.3387,21.2116,21.2996,1169900.0
2013-12-04 10:30:00,21.79,21.92,21.79,21.85,1341500.0,21.2996,21.4266,21.2996,21.3582,1341500.0
2013-12-04 10:40:00,21.85,21.93,21.84,21.86,719800.0,21.3582,21.4364,21.3484,21.368,719800.0
2013-12-04 10:50:00,21.87,21.88,21.79,21.82,480900.0,21.3778,21.3875,21.2996,21.3289,480900.0
2013-12-04 11:00:00,21.82,21.87,21.8,21.83,785400.0,21.3289,21.3778,21.3093,21.3387,785400.0
2013-12-04 11:10:00,21.84,21.86,21.82,21.84,522400.0,21.3484,21.368,21.3289,21.3484,522400.0
2013-12-04 11:20:00,21.83,21.85,21.71,21.73,991500.0,21.3387,21.3582,21.2214,21.2409,991500.0
2013-12-04 11:30:00,21.73,21.76,21.64,21.69,1009100.0,21.2409,21.2702,21.1529,21.2018,1009100.0
2013-12-04 11:40:00,21.69,21.72,21.66,21.66,636800.0,21.2018,21.2311,21.1725,21.1725,636800.0
2013-12-04 11:50:00,21.67,21.71,21.66,21.71,813300.0,21.1823,21.2214,21.1725,21.2214,813300.0
2013-12-04 12:00:00,21.7,21.72,21.65,21.68,683600.0,21.2116,21.2311,21.1627,21.192,683600.0
2013-12-04 12:10:00,21.67,21.69,21.57,21.61,1140300.0,21.1823,21.2018,21.0845,21.1236,1140300.0
2013-12-04 12:20:00,21.61,21.72,21.6,21.69,1582000.0,21.1236,21.2311,21.1138,21.2018,1582000.0
2013-12-04 12:30:00,21.7,21.7,21.64,21.69,616300.0,21.2116,21.2116,21.1529,21.2018,616300.0
2013-12-04 12:40:00,21.69,21.7,21.64,21.66,478100.0,21.2018,21.2116,21.1529,21.1725,478100.0
2013-12-04 12:50:00,21.65,21.68,21.63,21.67,406900.0,21.1627,21.192,21.1432,21.1823,406900.0
2013-12-04 13:00:00,21.68,21.7,21.68,21.68,659700.0,21.192,21.2116,21.192,21.192,659700.0
2013-12-04 13:10:00,21.68,21.69,21.62,21.64,384800.0,21.192,21.2018,21.1334,21.1529,384800.0
2013-12-04 13:20:00,21.63,21.64,21.53,21.53,621800.0,21.1432,21.1529,21.0454,21.0454,621800.0
2013-12-04 13:30:00,21.53,21.55,21.44,21.53,819900.0,21.0454,21.065,20.9574,21.0454,819900.0
2013-12-04 13:40:00,21.52,21.61,21.52,21.6,983700.0,21.0356,21.1236,21.0356,21.1138,983700.0
2013-12-04 13:50:00,21.59,21.62,21.54,21.6,646800.0,21.1041,21.1334,21.0552,21.1138,646800.0
2013-12-04 14:00:00,21.59,21.67,21.59,21.61,470000.0,21.1041,21.1823,21.1041,21.1236,470000.0
2013-12-04 14:10:00,21.61,21.67,21.61,21.63,381900.0,21.1236,21.1823,21.1236,21.1432,381900.0
2013-12-04 14:20:00,21.63,21.66,21.62,21.66,251800.0,21.1432,21.1725,21.1334,21.1725,251800.0
2013-12-04 14:30:00,21.66,21.79,21.65,21.77,557700.0,21.1725,21.2996,21.1627,21.28,557700.0
2013-12-04 14:40:00,21.77,21.8,21.73,21.78,739300.0,21.28,21.3093,21.2409,21.2898,739300.0
2013-12-04 14:50:00,21.77,21.79,21.72,21.76,477900.0,21.28,21.2996,21.2311,21.2702,477900.0
2013-12-04 15:00:00,21.76,21.78,21.71,21.73,364400.0,21.2702,21.2898,21.2214,21.2409,364400.0
2013-12-04 15:10:00,21.72,21.81,21.72,21.81,830400.0,21.2311,21.3191,21.2311,21.3191,830400.0
2013-12-04 15:20:00,21.81,21.81,21.77,21.8,416700.0,21.3191,21.3191,21.28,21.3093,416700.0
2013-12-04 15:30:00,21.81,21.83,21.78,21.82,428700.0,21.3191,21.3387,21.2898,21.3289,428700.0
2013-12-04 15:40:00,21.82,21.85,21.78,21.78,624600.0,21.3289,21.3582,21.2898,21.2898,624600.0
2013-12-04 15:50:00,21.79,21.8,21.73,21.76,1460100.0,21.2996,21.3093,21.2409,21.2702,1460100.0
2013-12-05 09:30:00,21.85,21.89,21.72,21.83,1517800.0,21.3582,21.3973,21.2311,21.3387,1517800.0
2013-12-05 09:40:00,21.83,21.89,21.77,21.86,1362300.0,21.3387,21.3973,21.28,21.368,1362300.0
2013-12-05 09:50:00,21.87,21.95,21.83,21.95,1031900.0,21.3778,21.456,21.3387,21.456,1031900.0
2013-12-05 10:00:00,21.95,22.09,21.93,22.03,2209000.0,21.456,21.5928,21.4364,21.5342,2209000.0
2013-12-05 10:10:00,22.02,22.04,21.94,22.03,1304000.0,21.5244,21.5439,21.4462,21.5342,1304000.0
2013-12-05 10:20:00,22.02,22.03,21.89,21.95,1240100.0,21.5244,21.5342,21.3973,21.456,1240100.0
2013-12-05 10:30:00,21.95,21.99,21.9,21.96,588700.0,21.456,21.4951,21.4071,21.4657,588700.0
2013-12-05 10:40:00,21.96,21.99,21.9,21.95,843200.0,21.4657,21.4951,21.4071,21.456,843200.0
2013-12-05 10:50:00,21.96,21.97,21.89,21.89,413400.0,21.4657,21.4755,21.3973,21.3973,413400.0
2013-12-05 11:00:00,21.9,21.92,21.8,21.81,790000.0,21.4071,21.4266,21.3093,21.3191,790000.0
2013-12-05 11:10:00,21.8,21.89,21.76,21.86,612500.0,21.3093,21.3973,21.2702,21.368,612500.0
2013-12-05 11:20:00,21.86,21.9,21.83,21.88,327000.0,21.368,21.4071,21.3387,21.3875,327000.0
2013-12-05 11:30:00,21.87,21.88,21.82,21.84,406100.0,21.3778,21.3875,21.3289,21.3484,406100.0
2013-12-05 11:40:00,21.84,21.88,21.78,21.78,420000.0,21.3484,21.3875,21.2898,21.2898,420000.0
2013-12-05 11:50:00,21.78,21.81,21.66,21.67,987000.0,21.2898,21.3191,21.1725,21.1823,987000.0
2013-12-05 12:00:00,21.68,21.86,21.68,21.83,605900.0,21.192,21.368,21.192,21.3387,605900.0
2013-12-05 12:10:00,21.83,21.92,21.83,21.86,444300.0,21.3387,21.4266,21.3387,21.368,444300.0
2013-12-05 12:20:00,21.85,21.95,21.84,21.93,459900.0,21.3582,21.456,21.3484,21.4364,459900.0
2013-12-05 12:30:00,21.93,21.93,21.9,21.91,283300.0,21.4364,21.4364,21.4071,21.4169,283300.0
2013-12-05 12:40:00,21.92,21.99,21.91,21.97,904600.0,21.4266,21.4951,21.4169,21.4755,904600.0
2013-12-05 12:50:00,21.98,22.01,21.93,21.93,420700.0,21.4853,21.5146,21.4364,21.4364,420700.0
2013-12-05 13:00:00,21.94,21.96,21.92,21.92,187300.0,21.4462,21.4657,21.4266,21.4266,187300.0
2013-12-05 13:10:00,21.92,21.93,21.86,21.86,277900.0,21.4266,21.4364,21.368,21.368,277900.0
2013-12-05 13:20:00,21.85,21.88,21.82,21.85,325900.0,21.3582,21.3875,21.3289,21.3582,325900.0
2013-12-05 13:30:00,21.85,21.88,21.8,21.88,1983200.0,21.3582,21.3875,21.3093,21.3875,1983200.0
2013-12-05 13:40:00,21.88,21.9,21.84,21.86,253200.0,21.3875,21.4071,21.3484,21.368,253200.0
2013-12-05 13:50:00,21.86,21.87,21.82,21.82,193600.0,21.368,21.3778,21.3289,21.3289,193600.0
2013-12-05 14:00:00,21.82,21.86,21.81,21.84,242600.0,21.3289,21.368,21.3191,21.3484,242600.0
2013-12-05 14:10:00,21.84,21.85,21.73,21.75,908900.0,21.3484,21.3582,21.2409,21.2605,908900.0
2013-12-05 14:20:00,21.76,21.78,21.73,21.78,494800.0,21.2702,21.2898,21.2409,21.2898,494800.0
2013-12-05 14:30:00,21.78,21.82,21.77,21.8,534900.0,21.2898,21.3289,21.28,21.3093,534900.0
2013-12-05 14:40:00,21.8,21.81,21.72,21.72,594700.0,21.3093,21.3191,21.2311,21.2311,594700.0
2013-12-05 14:50:00,21.72,21.74,21.65,21.66,730400.0,21.2311,21.2507,21.1627,21.1725,730400.0
2013-12-05 15:00:00,21.66,21.7,21.62,21.65,662000.0,21.1725,21.2116,21.1334,21.1627,662000.0
2013-12-05 15:10:00,21.66,21.68,21.64,21.65,438900.0,21.1725,21.192,21.1529,21.1627,438900.0
2013-12-05 15:20:00,21.66,21.69,21.62,21.67,473900.0,21.1725,21.2018,21.1334,21.1823,473900.0
2013-12-05 15:30:00,21.66,21.71,21.63,21.7,576100.0,21.1725,21.2214,21.1432,21.2116,576100.0
2013-12-05 15:40:00,21.7,21.7,21.59,21.59,778200.0,21.2116,21.2116,21.1041,21.1041,778200.0
2013-12-05 15:50:00,21.6,21.65,21.6,21.64,1424200.0,21.1138,21.1627,21.1138,21.1529,1424200.0
2013-12-06 09:30:00,21.95,22.14,21.95,22.02,2043500.0,21.456,21.6417,21.456,21.5244,2043500.0
2013-12-06 09:40:00,22.01,22.06,21.99,22.0,922400.0,21.5146,21.5635,21.4951,21.5048,922400.0
2013-12-06 09:50:00,22.0,22.05,21.9,22.03,1157300.0,21.5048,21.5537,21.4071,21.5342,1157300.0
2013-12-06 10:00:00,22.03,22.06,21.9,22.04,1277300.0,21.5342,21.5635,21.4071,21.5439,1277300.0
2013-12-06 10:10:00,22.04,22.04,21.87,21.87,1072700.0,21.5439,21.5439,21.3778,21.3778,1072700.0
2013-12-06 10:20:00,21.87,21.89,21.8,21.89,1057800.0,21.3778,21.3973,21.3093,21.3973,1057800.0
2013-12-06 10:30:00,21.88,21.91,21.81,21.86,1147000.0,21.3875,21.4169,21.3191,21.368,1147000.0
2013-12-06 10:40:00,21.86,21.96,21.86,21.96,570300.0,21.368,21.4657,21.368,21.4657,570300.0
2013-12-06 10:50:00,21.97,22.05,21.94,22.0,723100.0,21.4755,21.5537,21.4462,21.5048,723100.0
2013-12-06 11:00:00,22.01,22.05,21.99,22.02,552700.0,21.5146,21.5537,21.4951,21.5244,552700.0
2013-12-06 11:10:00,22.02,22.03,21.99,21.99,662300.0,21.5244,21.5342,21.4951,21.4951,662300.0
2013-12-06 11:20:00,22.0,22.01,21.96,21.99,391500.0,21.5048,21.5146,21.4657,21.4951,391500.0
2013-12-06 11:30:00,22.0,22.12,21.98,22.11,1018400.0,21.5048,21.6221,21.4853,21.6124,1018400.0
2013-12-06 11:40:00,22.11,22.18,22.09,22.12,950300.0,21.6124,21.6808,21.5928,21.6221,950300.0
2013-12-06 11:50:00,22.13,22.14,22.07,22.09,668000.0,21.6319,21.6417,21.5733,21.5928,668000.0
2013-12-06 12:00:00,22.08,22.14,22.08,22.13,465000.0,21.583,21.6417,21.583,21.6319,465000.0
2013-12-06 12:10:00,22.12,22.14,22.12,22.13,475700.0,21.6221,21.6417,21.6221,21.6319,475700.0
2013-12-06 12:20:00,22.13,22.15,22.12,22.14,471000.0,21.6319,21.6515,21.6221,21.6417,471000.0
2013-12-06 12:30:00,22.14,22.18,22.14,22.18,473200.0,21.6417,21.6808,21.6417,21.6808,473200.0
2013-12-06 12:40:00,22.18,22.19,22.17,22.17,324100.0,21.6808,21.6906,21.671,21.671,324100.0
2013-12-06 12:50:00,22.17,22.18,22.14,22.15,381800.0,21.671,21.6808,21.6417,21.6515,381800.0
2013-12-06 13:00:00,22.14,22.16,22.12,22.13,311600.0,21.6417,21.6612,21.6221,21.6319,311600.0
2013-12-06 13:10:00,22.14,22.18,22.13,22.16,324100.0,21.6417,21.6808,21.6319,21.6612,324100.0
2013-12-06 13:20:00,22.17,22.18,22.14,22.14,423900.0,21.671,21.6808,21.6417,21.6417,423900.0
2013-12-06 13:30:00,22.13,22.18,22.13,22.17,392700.0,21.6319,21.6808,21.6319,21.671,392700.0
2013-12-06 13:40:00,22.17,22.18,22.15,22.17,283800.0,21.671,21.6808,21.6515,21.671,283800.0
2013-12-06 13:50:00,22.17,22.18,22.15,22.15,256900.0,21.671,21.6808,21.6515,21.6515,256900.0
2013-12-06 14:00:00,22.16,22.19,22.16,22.17,441200.0,21.6612,21.6906,21.6612,21.671,441200.0
2013-12-06 14:10:00,22.18,22.19,22.16,22.17,429400.0,21.6808,21.6906,21.6612,21.671,429400.0
2013-12-06 14:20:00,22.16,22.18,22.16,22.18,168300.0,21.6612,21.6808,21.6612,21.6808,168300.0
2013-12-06 14:30:00,22.18,22.19,22.17,22.18,433700.0,21.6808,21.6906,21.671,21.6808,433700.0
2013-12-06 14:40:00,22.18,22.25,22.18,22.25,540000.0,21.6808,21.7492,21.6808,21.7492,540000.0
2013-12-06 14:50:00,22.25,22.28,22.24,22.27,642000.0,21.7492,21.7785,21.7394,21.7688,642000.0
2013-12-06 15:00:00,22.27,22.28,22.25,22.25,508800.0,21.7688,21.7785,21.7492,21.7492,508800.0
2013-12-06 15:10:00,22.25,22.28,22.24,22.25,913200.0,21.7492,21.7785,21.7394,21.7492,913200.0
2013-12-06 15:20:00,22.26,22.28,22.25,22.26,680000.0,21.759,21.7785,21.7492,21.759,680000.0
2013-12-06 15:30:00,22.26,22.3,22.25,22.27,840900.0,21.759,21.7981,21.7492,21.7688,840900.0
2013-12-06 15:40:00,22.27,22.29,22.25,22.28,631600.0,21.7688,21.7883,21.7492,21.7785,631600.0
2013-12-06 15:50:00,22.28,22.31,22.28,22.3,1701400.0,21.7785,21.8079,21.7785,21.7981,1701400.0
2013-12-09 09:30:00,22.6,23.19,22.6,23.16,3979800.0,22.0913,22.6681,22.0913,22.6387,3979800.0
2013-12-09 09:40:00,23.15,23.42,23.1,23.35,3425400.0,22.629,22.8929,22.5801,22.8245,3425400.0
2013-12-09 09:50:00,23.35,23.37,23.12,23.19,3080100.0,22.8245,22.844,22.5996,22.6681,3080100.0
2013-12-09 10:00:00,23.19,23.19,22.97,23.0,2573600.0,22.6681,22.6681,22.453,22.4823,2573600.0
2013-12-09 10:10:00,23.0,23.1,22.92,23.01,2468700.0,22.4823,22.5801,22.4041,22.4921,2468700.0
2013-12-09 10:20:00,23.01,23.08,22.98,23.01,1760300.0,22.4921,22.5605,22.4628,22.4921,1760300.0
2013-12-09 10:30:00,23.01,23.13,23.0,23.12,1491800.0,22.4921,22.6094,22.4823,22.5996,1491800.0
2013-12-09 10:40:00,23.12,23.17,23.02,23.03,2236600.0,22.5996,22.6485,22.5019,22.5117,2236600.0
2013-12-09 10:50:00,23.03,23.12,23.03,23.11,1452800.0,22.5117,22.5996,22.5117,22.5899,1452800.0
2013-12-09 11:00:00,23.12,23.21,23.1,23.15,846000.0,22.5996,22.6876,22.5801,22.629,846000.0
2013-12-09 11:10:00,23.16,23.22,23.15,23.21,1205000.0,22.6387,22.6974,22.629,22.6876,1205000.0
2013-12-09 11:20:00,23.21,23.22,23.15,23.18,1228700.0,22.6876,22.6974,22.629,22.6583,1228700.0
2013-12-09 11:30:00,23.18,23.27,23.18,23.27,1048000.0,22.6583,22.7463,22.6583,22.7463,1048000.0
2013-12-09 11:40:00,23.26,23.28,23.1,23.12,1223400.0,22.7365,22.756,22.5801,22.5996,1223400.0
2013-12-09 11:50:00,23.13,23.14,23.07,23.09,726900.0,22.6094,22.6192,22.5508,22.5703,726900.0
2013-12-09 12:00:00,23.09,23.11,23.05,23.08,789400.0,22.5703,22.5899,22.5312,22.5605,789400.0
2013-12-09 12:10:00,23.08,23.2,23.07,23.18,792800.0,22.5605,22.6778,22.5508,22.6583,792800.0
2013-12-09 12:20:00,23.17,23.3,23.16,23.3,1542600.0,22.6485,22.7756,22.6387,22.7756,1542600.0
2013-12-09 12:30:00,23.3,23.45,23.29,23.38,1977000.0,22.7756,22.9222,22.7658,22.8538,1977000.0
2013-12-09 12:40:00,23.38,23.45,23.33,23.41,1175200.0,22.8538,22.9222,22.8049,22.8831,1175200.0
2013-12-09 12:50:00,23.4,23.48,23.4,23.48,1208500.0,22.8733,22.9515,22.8733,22.9515,1208500.0
2013-12-09 13:00:00,23.48,23.61,23.45,23.53,1700300.0,22.9515,23.0786,22.9222,23.0004,1700300.0
2013-12-09 13:10:00,23.54,23.67,23.4,23.4,2382000.0,23.0102,23.1372,22.8733,22.8733,2382000.0
2013-12-09 13:20:00,23.41,23.48,23.37,23.38,1376900.0,22.8831,22.9515,22.844,22.8538,1376900.0
2013-12-09 13:30:00,23.38,23.39,23.27,23.28,1329900.0,22.8538,22.8636,22.7463,22.756,1329900.0
2013-12-09 13:40:00,23.28,23.41,23.27,23.38,1153000.0,22.756,22.8831,22.7463,22.8538,1153000.0
2013-12-09 13:50:00,23.38,23.41,23.23,23.34,1582900.0,22.8538,22.8831,22.7072,22.8147,1582900.0
2013-12-09 14:00:00,23.34,23.34,23.21,23.25,1226100.0,22.8147,22.8147,22.6876,22.7267,1226100.0
2013-12-09 14:10:00,23.24,23.26,23.2,23.23,614900.0,22.7169,22.7365,22.6778,22.7072,614900.0
2013-12-09 14:20:00,23.23,23.25,23.15,23.2,1313400.0,22.7072,22.7267,22.629,22.6778,1313400.0
2013-12-09 14:30:00,23.2,23.26,23.16,23.17,1158400.0,22.6778,22.7365,22.6387,22.6485,1158400.0
2013-12-09 14:40:00,23.16,23.21,23.06,23.2,1521800.0,22.6387,22.6876,22.541,22.6778,1521800.0
2013-12-09 14:50:00,23.19,23.26,23.18,23.24,1071400.0,22.6681,22.7365,22.6583,22.7169,1071400.0
2013-12-09 15:00:00,23.24,23.25,23.21,23.25,698800.0,22.7169,22.7267,22.6876,22.7267,698800.0
2013-12-09 15:10:00,23.25,23.26,23.16,23.17,1237200.0,22.7267,22.7365,22.6387,22.6485,1237200.0
2013-12-09 15:20:00,23.17,23.19,23.09,23.1,1323800.0,22.6485,22.6681,22.5703,22.5801,1323800.0
2013-12-09 15:30:00,23.11,23.11,22.96,22.97,2605600.0,22.5899,22.5899,22.4432,22.453,2605600.0
2013-12-09 15:40:00,22.97,23.07,22.94,23.05,1942400.0,22.453,22.5508,22.4237,22.5312,1942400.0
2013-12-09 15:50:00,23.05,23.16,23.05,23.12,3253900.0,22.5312,22.6387,22.5312,22.5996,3253900.0
2013-12-10 09:30:00,23.12,23.14,22.8,22.94,3289600.0,22.5996,22.6192,22.2868,22.4237,3289600.0
2013-12-10 09:40:00,22.95,23.06,22.86,22.91,1737500.0,22.4335,22.541,22.3455,22.3944,1737500.0
2013-12-10 09:50:00,22.92,23.01,22.81,22.99,1891400.0,22.4041,22.4921,22.2966,22.4726,1891400.0
2013-12-10 10:00:00,22.99,23.1,22.93,23.08,1984800.0,22.4726,22.5801,22.4139,22.5605,1984800.0
2013-12-10 10:10:00,23.07,23.29,23.06,23.19,2393200.0,22.5508,22.7658,22.541,22.6681,2393200.0
2013-12-10 10:20:00,23.18,23.31,23.17,23.28,2125900.0,22.6583,22.7854,22.6485,22.756,2125900.0
2013-12-10 10:30:00,23.29,23.4,23.27,23.4,1816900.0,22.7658,22.8733,22.7463,22.8733,1816900.0
2013-12-10 10:40:00,23.39,23.44,23.31,23.34,1844400.0,22.8636,22.9124,22.7854,22.8147,1844400.0
2013-12-10 10:50:00,23.34,23.42,23.23,23.3,1893900.0,22.8147,22.8929,22.7072,22.7756,1893900.0
2013-12-10 11:00:00,23.3,23.37,23.23,23.37,1594500.0,22.7756,22.844,22.7072,22.844,1594500.0
2013-12-10 11:10:00,23.37,23.37,23.26,23.29,1396700.0,22.844,22.844,22.7365,22.7658,1396700.0
2013-12-10 11:20:00,23.29,23.3,23.2,23.23,635700.0,22.7658,22.7756,22.6778,22.7072,635700.0
2013-12-10 11:30:00,23.22,23.23,23.17,23.23,673000.0,22.6974,22.7072,22.6485,22.7072,673000.0
2013-12-10 11:40:00,23.22,23.23,23.13,23.16,748100.0,22.6974,22.7072,22.6094,22.6387,748100.0
2013-12-10 11:50:00,23.16,23.2,23.12,23.2,562900.0,22.6387,22.6778,22.5996,22.6778,562900.0
2013-12-10 12:00:00,23.2,23.2,23.12,23.13,610600.0,22.6778,22.6778,22.5996,22.6094,610600.0
2013-12-10 12:10:00,23.13,23.19,23.1,23.11,862000.0,22.6094,22.6681,22.5801,22.5899,862000.0
2013-12-10 12:20:00,23.11,23.14,23.06,23.14,549300.0,22.5899,22.6192,22.541,22.6192,549300.0
2013-12-10 12:30:00,23.14,23.2,23.12,23.2,451200.0,22.6192,22.6778,22.5996,22.6778,451200.0
2013-12-10 12:40:00,23.2,23.2,23.14,23.2,527900.0,22.6778,22.6778,22.6192,22.6778,527900.0
2013-12-10 12:50:00,23.2,23.26,23.18,23.25,726700.0,22.6778,22.7365,22.6583,22.7267,726700.0
2013-12-10 13:00:00,23.25,23.29,23.23,23.24,454400.0,22.7267,22.7658,22.7072,22.7169,454400.0
2013-12-10 13:10:00,23.23,23.24,23.2,23.23,286900.0,22.7072,22.7169,22.6778,22.7072,286900.0
2013-12-10 13:20:00,23.24,23.24,23.15,23.15,338200.0,22.7169,22.7169,22.629,22.629,338200.0
2013-12-10 13:30:00,23.15,23.16,23.11,23.16,498300.0,22.629,22.6387,22.5899,22.6387,498300.0
2013-12-10 13:40:00,23.16,23.19,23.15,23.19,366600.0,22.6387,22.6681,22.629,22.6681,366600.0
2013-12-10 13:50:00,23.19,23.24,23.17,23.19,602100.0,22.6681,22.7169,22.6485,22.6681,602100.0
2013-12-10 14:00:00,23.18,23.2,23.18,23.19,257400.0,22.6583,22.6778,22.6583,22.6681,257400.0
2013-12-10 14:10:00,23.2,23.25,23.18,23.25,297900.0,22.6778,22.7267,22.6583,22.7267,297900.0
2013-12-10 14:20:00,23.25,23.26,23.2,23.2,409900.0,22.7267,22.7365,22.6778,22.6778,409900.0
2013-12-10 14:30:00,23.21,23.21,23.19,23.2,379800.0,22.6876,22.6876,22.6681,22.6778,379800.0
2013-12-10 14:40:00,23.2,23.21,23.13,23.17,566100.0,22.6778,22.6876,22.6094,22.6485,566100.0
2013-12-10 14:50:00,23.17,23.19,23.14,23.16,485200.0,22.6485,22.6681,22.6192,22.6387,485200.0
2013-12-10 15:00:00,23.16,23.19,23.14,23.14,460400.0,22.6387,22.6681,22.6192,22.6192,460400.0
2013-12-10 15:10:00,23.15,23.15,23.11,23.11,520800.0,22.629,22.629,22.5899,22.5899,520800.0
2013-12-10 15:20:00,23.12,23.15,23.11,23.12,357200.0,22.5996,22.629,22.5899,22.5996,357200.0
2013-12-10 15:30:00,23.12,23.13,23.09,23.12,1075200.0,22.5996,22.6094,22.5703,22.5996,1075200.0
2013-12-10 15:40:00,23.12,23.15,23.12,23.14,995700.0,22.5996,22.629,22.5996,22.6192,995700.0
2013-12-10 15:50:00,23.14,23.16,23.12,23.14,3207000.0,22.6192,22.6387,22.5996,22.6192,3207000.0
2013-12-11 09:30:00,22.46,22.91,22.4,22.8,6073800.0,21.9545,22.3944,21.8958,22.2868,6073800.0
2013-12-11 09:40:00,22.79,22.88,22.53,22.53,3897900.0,22.2771,22.365,22.0229,22.0229,3897900.0
2013-12-11 09:50:00,22.53,22.77,22.53,22.73,2236100.0,22.0229,22.2575,22.0229,22.2184,2236100.0
2013-12-11 10:00:00,22.72,22.74,22.6,22.64,1649800.0,22.2086,22.2282,22.0913,22.1304,1649800.0
2013-12-11 10:10:00,22.64,22.85,22.64,22.72,2909900.0,22.1304,22.3357,22.1304,22.2086,2909900.0
2013-12-11 10:20:00,22.72,22.78,22.67,22.7,1654100.0,22.2086,22.2673,22.1598,22.1891,1654100.0
2013-12-11 10:30:00,22.71,22.71,22.59,22.6,1625100.0,22.1989,22.1989,22.0816,22.0913,1625100.0
2013-12-11 10:40:00,22.6,22.67,22.55,22.64,1058600.0,22.0913,22.1598,22.0425,22.1304,1058600.0
2013-12-11 10:50:00,22.65,22.75,22.6,22.74,705600.0,22.1402,22.238,22.0913,22.2282,705600.0
2013-12-11 11:00:00,22.73,22.78,22.69,22.72,1183100.0,22.2184,22.2673,22.1793,22.2086,1183100.0
2013-12-11 11:10:00,22.72,22.75,22.64,22.66,797400.0,22.2086,22.238,22.1304,22.15,797400.0
2013-12-11 11:20:00,22.65,22.68,22.58,22.67,1236100.0,22.1402,22.1695,22.0718,22.1598,1236100.0
2013-12-11 11:30:00,22.67,22.68,22.55,22.55,725900.0,22.1598,22.1695,22.0425,22.0425,725900.0
2013-12-11 11:40:00,22.55,22.63,22.55,22.63,1211700.0,22.0425,22.1207,22.0425,22.1207,1211700.0
2013-12-11 11:50:00,22.63,22.63,22.56,22.57,358400.0,22.1207,22.1207,22.0522,22.062,358400.0
2013-12-11 12:00:00,22.57,22.57,22.5,22.52,637300.0,22.062,22.062,21.9936,22.0131,637300.0
2013-12-11 12:10:00,22.53,22.53,22.35,22.42,1824800.0,22.0229,22.0229,21.847,21.9154,1824800.0
2013-12-11 12:20:00,22.41,22.43,22.34,22.38,1110500.0,21.9056,21.9252,21.8372,21.8763,1110500.0
2013-12-11 12:30:00,22.38,22.39,22.29,22.34,1118400.0,21.8763,21.8861,21.7883,21.8372,1118400.0
2013-12-11 12:40:00,22.33,22.42,22.33,22.42,577200.0,21.8274,21.9154,21.8274,21.9154,577200.0
2013-12-11 12:50:00,22.42,22.53,22.41,22.5,734400.0,21.9154,22.0229,21.9056,21.9936,734400.0
2013-12-11 13:00:00,22.49,22.6,22.49,22.54,916400.0,21.9838,22.0913,21.9838,22.0327,916400.0
2013-12-11 13:10:00,22.54,22.56,22.48,22.48,445500.0,22.0327,22.0522,21.974,21.974,445500.0
2013-12-11 13:20:00,22.48,22.48,22.42,22.43,383900.0,21.974,21.974,21.9154,21.9252,383900.0
2013-12-11 13:30:00,22.43,22.52,22.42,22.52,520800.0,21.9252,22.0131,21.9154,22.0131,520800.0
2013-12-11 13:40:00,22.52,22.6,22.52,22.56,697200.0,22.0131,22.0913,22.0131,22.0522,697200.0
2013-12-11 13:50:00,22.55,22.66,22.55,22.64,718300.0,22.0425,22.15,22.0425,22.1304,718300.0
2013-12-11 14:00:00,22.63,22.64,22.57,22.64,730200.0,22.1207,22.1304,22.062,22.1304,730200.0
2013-12-11 14:10:00,22.64,22.71,22.62,22.66,988900.0,22.1304,22.1989,22.1109,22.15,988900.0
2013-12-11 14:20:00,22.67,22.74,22.65,22.68,1269700.0,22.1598,22.2282,22.1402,22.1695,1269700.0
2013-12-11 14:30:00,22.68,22.72,22.66,22.67,525800.0,22.1695,22.2086,22.15,22.1598,525800.0
2013-12-11 14:40:00,22.67,22.78,22.67,22.77,690800.0,22.1598,22.2673,22.1598,22.2575,690800.0
2013-12-11 14:50:00,22.77,22.8,22.67,22.69,955500.0,22.2575,22.2868,22.1598,22.1793,955500.0
2013-12-11 15:00:00,22.69,22.71,22.65,22.67,643200.0,22.1793,22.1989,22.1402,22.1598,643200.0
2013-12-11 15:10:00,22.67,22.68,22.58,22.59,1038900.0,22.1598,22.1695,22.0718,22.0816,1038900.0
2013-12-11 15:20:00,22.6,22.64,22.58,22.58,793100.0,22.0913,22.1304,22.0718,22.0718,793100.0
2013-12-11 15:30:00,22.58,22.58,22.51,22.52,1078000.0,22.0718,22.0718,22.0034,22.0131,1078000.0
2013-12-11 15:40:00,22.53,22.57,22.45,22.48,1518200.0,22.0229,22.062,21.9447,21.974,1518200.0
2013-12-11 15:50:00,22.48,22.53,22.47,22.51,2179300.0,21.974,22.0229,21.9643,22.0034,2179300.0
2013-12-12 09:30:00,22.68,22.96,22.5,22.91,3944100.0,22.1695,22.4432,21.9936,22.3944,3944100.0
2013-12-12 09:40:00,22.91,23.09,22.75,22.75,3433700.0,22.3944,22.5703,22.238,22.238,3433700.0
2013-12-12 09:50:00,22.75,22.95,22.75,22.8,1882000.0,22.238,22.4335,22.238,22.2868,1882000.0
2013-12-12 10:00:00,22.8,22.96,22.67,22.78,3341400.0,22.2868,22.4432,22.1598,22.2673,3341400.0
2013-12-12 10:10:00,22.78,22.82,22.59,22.63,2426800.0,22.2673,22.3064,22.0816,22.1207,2426800.0
2013-12-12 10:20:00,22.63,22.81,22.61,22.8,1367900.0,22.1207,22.2966,22.1011,22.2868,1367900.0
2013-12-12 10:30:00,22.8,22.94,22.79,22.88,1532700.0,22.2868,22.4237,22.2771,22.365,1532700.0
2013-12-12 10:40:00,22.88,22.92,22.8,22.84,1541600.0,22.365,22.4041,22.2868,22.3259,1541600.0
2013-12-12 10:50:00,22.84,22.86,22.7,22.78,971200.0,22.3259,22.3455,22.1891,22.2673,971200.0
2013-12-12 11:00:00,22.77,22.89,22.77,22.88,1147500.0,22.2575,22.3748,22.2575,22.365,1147500.0
2013-12-12 11:10:00,22.88,22.88,22.64,22.65,1641800.0,22.365,22.365,22.1304,22.1402,1641800.0
2013-12-12 11:20:00,22.65,22.72,22.56,22.6,1826500.0,22.1402,22.2086,22.0522,22.0913,1826500.0
2013-12-12 11:30:00,22.6,22.67,22.46,22.67,1919200.0,22.0913,22.1598,21.9545,22.1598,1919200.0
2013-12-12 11:40:00,22.67,22.71,22.58,22.64,1029200.0,22.1598,22.1989,22.0718,22.1304,1029200.0
2013-12-12 11:50:00,22.64,22.64,22.44,22.5,1412400.0,22.1304,22.1304,21.9349,21.9936,1412400.0
2013-12-12 12:00:00,22.49,22.58,22.46,22.49,703400.0,21.9838,22.0718,21.9545,21.9838,703400.0
2013-12-12 12:10:00,22.49,22.51,22.39,22.46,1408900.0,21.9838,22.0034,21.8861,21.9545,1408900.0
2013-12-12 12:20:00,22.48,22.49,22.36,22.48,1450400.0,21.974,21.9838,21.8567,21.974,1450400.0
2013-12-12 12:30:00,22.48,22.57,22.44,22.53,993400.0,21.974,22.062,21.9349,22.0229,993400.0
2013-12-12 12:40:00,22.53,22.6,22.51,22.58,508800.0,22.0229,22.0913,22.0034,22.0718,508800.0
2013-12-12 12:50:00,22.58,22.59,22.51,22.53,506800.0,22.0718,22.0816,22.0034,22.0229,506800.0
2013-12-12 13:00:00,22.53,22.65,22.51,22.62,1180700.0,22.0229,22.1402,22.0034,22.1109,1180700.0
2013-12-12 13:10:00,22.62,22.67,22.59,22.6,922800.0,22.1109,22.1598,22.0816,22.0913,922800.0
2013-12-12 13:20:00,22.6,22.62,22.55,22.56,429600.0,22.0913,22.1109,22.0425,22.0522,429600.0
2013-12-12 13:30:00,22.56,22.6,22.55,22.58,642500.0,22.0522,22.0913,22.0425,22.0718,642500.0
2013-12-12 13:40:00,22.58,22.68,22.57,22.65,612500.0,22.0718,22.1695,22.062,22.1402,612500.0
2013-12-12 13:50:00,22.65,22.65,22.58,22.61,374300.0,22.1402,22.1402,22.0718,22.1011,374300.0
2013-12-12 14:00:00,22.62,22.66,22.57,22.66,480500.0,22.1109,22.15,22.062,22.15,480500.0
2013-12-12 14:10:00,22.66,22.67,22.56,22.6,484400.0,22.15,22.1598,22.0522,22.0913,484400.0
2013-12-12 14:20:00,22.6,22.64,22.58,22.6,402800.0,22.0913,22.1304,22.0718,22.0913,402800.0
2013-12-12 14:30:00,22.6,22.62,22.53,22.57,574600.0,22.0913,22.1109,22.0229,22.062,574600.0
2013-12-12 14:40:00,22.58,22.61,22.56,22.59,324100.0,22.0718,22.1011,22.0522,22.0816,324100.0
2013-12-12 14:50:00,22.59,22.63,22.58,22.6,622600.0,22.0816,22.1207,22.0718,22.0913,622600.0
2013-12-12 15:00:00,22.6,22.65,22.59,22.62,644700.0,22.0913,22.1402,22.0816,22.1109,644700.0
2013-12-12 15:10:00,22.62,22.64,22.58,22.64,333700.0,22.1109,22.1304,22.0718,22.1304,333700.0
2013-12-12 15:20:00,22.64,22.71,22.63,22.68,598900.0,22.1304,22.1989,22.1207,22.1695,598900.0
2013-12-12 15:30:00,22.68,22.69,22.6,22.61,553500.0,22.1695,22.1793,22.0913,22.1011,553500.0
2013-12-12 15:40:00,22.6,22.63,22.55,22.57,894500.0,22.0913,22.1207,22.0425,22.062,894500.0
2013-12-12 15:50:00,22.57,22.59,22.53,22.53,1230900.0,22.062,22.0816,22.0229,22.0229,1230900.0
2013-12-13 09:30:00,22.73,22.94,22.7,22.77,1587800.0,22.2184,22.4237,22.1891,22.2575,1587800.0
2013-12-13 09:40:00,22.76,22.78,22.67,22.71,1012200.0,22.2477,22.2673,22.1598,22.1989,1012200.0
2013-12-13 09:50:00,22.71,22.9,22.65,22.85,2298100.0,22.1989,22.3846,22.1402,22.3357,2298100.0
2013-12-13 10:00:00,22.85,22.99,22.83,22.99,1442100.0,22.3357,22.4726,22.3162,22.4726,1442100.0
2013-12-13 10:10:00,22.99,23.0,22.92,22.97,1215700.0,22.4726,22.4823,22.4041,22.453,1215700.0
2013-12-13 10:20:00,22.98,23.0,22.79,22.84,1634000.0,22.4628,22.4823,22.2771,22.3259,1634000.0
2013-12-13 10:30:00,22.85,22.94,22.85,22.91,532200.0,22.3357,22.4237,22.3357,22.3944,532200.0
2013-12-13 10:40:00,22.91,22.95,22.83,22.85,604100.0,22.3944,22.4335,22.3162,22.3357,604100.0
2013-12-13 10:50:00,22.86,22.9,22.85,22.88,304700.0,22.3455,22.3846,22.3357,22.365,304700.0
2013-12-13 11:00:00,22.88,22.91,22.85,22.89,446800.0,22.365,22.3944,22.3357,22.3748,446800.0
2013-12-13 11:10:00,22.89,22.92,22.87,22.89,499900.0,22.3748,22.4041,22.3553,22.3748,499900.0
2013-12-13 11:20:00,22.88,22.89,22.79,22.82,580000.0,22.365,22.3748,22.2771,22.3064,580000.0
2013-12-13 11:30:00,22.81,22.88,22.79,22.88,307200.0,22.2966,22.365,22.2771,22.365,307200.0
2013-12-13 11:40:00,22.88,22.94,22.87,22.91,408000.0,22.365,22.4237,22.3553,22.3944,408000.0
2013-12-13 11:50:00,22.91,22.95,22.9,22.95,285300.0,22.3944,22.4335,22.3846,22.4335,285300.0
2013-12-13 12:00:00,22.94,22.96,22.85,22.86,470200.0,22.4237,22.4432,22.3357,22.3455,470200.0
2013-12-13 12:10:00,22.86,22.92,22.82,22.88,769800.0,22.3455,22.4041,22.3064,22.365,769800.0
2013-12-13 12:20:00,22.89,22.99,22.87,22.99,637100.0,22.3748,22.4726,22.3553,22.4726,637100.0
2013-12-13 12:30:00,22.99,23.0,22.98,22.99,461900.0,22.4726,22.4823,22.4628,22.4726,461900.0
2013-12-13 12:40:00,22.99,22.99,22.95,22.97,348300.0,22.4726,22.4726,22.4335,22.453,348300.0
2013-12-13 12:50:00,22.97,23.0,22.96,22.99,345000.0,22.453,22.4823,22.4432,22.4726,345000.0
2013-12-13 13:00:00,22.99,23.03,22.97,23.02,809000.0,22.4726,22.5117,22.453,22.5019,809000.0
2013-12-13 13:10:00,23.01,23.16,23.01,23.16,1025000.0,22.4921,22.6387,22.4921,22.6387,1025000.0
2013-12-13 13:20:00,23.15,23.2,23.02,23.09,1656900.0,22.629,22.6778,22.5019,22.5703,1656900.0
2013-12-13 13:30:00,23.09,23.17,23.08,23.14,768800.0,22.5703,22.6485,22.5605,22.6192,768800.0
2013-12-13 13:40:00,23.14,23.15,23.07,23.12,620500.0,22.6192,22.629,22.5508,22.5996,620500.0
2013-12-13 13:50:00,23.12,23.12,23.06,23.09,425900.0,22.5996,22.5996,22.541,22.5703,425900.0
2013-12-13 14:00:00,23.09,23.09,23.02,23.06,549800.0,22.5703,22.5703,22.5019,22.541,549800.0
2013-12-13 14:10:00,23.05,23.06,22.94,23.04,624600.0,22.5312,22.541,22.4237,22.5214,624600.0
2013-12-13 14:20:00,23.04,23.07,22.97,23.03,685900.0,22.5214,22.5508,22.453,22.5117,685900.0
2013-12-13 14:30:00,23.03,23.1,23.02,23.08,330000.0,22.5117,22.5801,22.5019,22.5605,330000.0
2013-12-13 14:40:00,23.08,23.12,23.05,23.09,501400.0,22.5605,22.5996,22.5312,22.5703,501400.0
2013-12-13 14:50:00,23.09,23.13,23.07,23.12,477000.0,22.5703,22.6094,22.5508,22.5996,477000.0
2013-12-13 15:00:00,23.11,23.12,23.07,23.07,481000.0,22.5899,22.5996,22.5508,22.5508,481000.0
2013-12-13 15:10:00,23.07,23.1,23.07,23.09,554500.0,22.5508,22.5801,22.5508,22.5703,554500.0
2013-12-13 15:20:00,23.09,23.11,23.05,23.11,688400.0,22.5703,22.5899,22.5312,22.5899,688400.0
2013-12-13 15:30:00,23.11,23.12,23.09,23.11,938600.0,22.5899,22.5996,22.5703,22.5899,938600.0
2013-12-13 15:40:00,23.1,23.12,23.06,23.09,1110100.0,22.5801,22.5996,22.541,22.5703,1110100.0
2013-12-13 15:50:00,23.08,23.09,23.05,23.08,2034000.0,22.5605,22.5703,22.5312,22.5605,2034000.0
2013-12-16 09:30:00,23.17,23.42,23.17,23.31,1714300.0,22.6485,22.8929,22.6485,22.7854,1714300.0
2013-12-16 09:40:00,23.31,23.37,23.21,23.3,1398200.0,22.7854,22.844,22.6876,22.7756,1398200.0
2013-12-16 09:50:00,23.3,23.34,23.23,23.3,1335300.0,22.7756,22.8147,22.7072,22.7756,1335300.0
2013-12-16 10:00:00,23.31,23.34,23.24,23.26,1140800.0,22.7854,22.8147,22.7169,22.7365,1140800.0
2013-12-16 10:10:00,23.25,23.29,23.2,23.24,1052700.0,22.7267,22.7658,22.6778,22.7169,1052700.0
2013-12-16 10:20:00,23.25,23.25,23.13,23.15,1294600.0,22.7267,22.7267,22.6094,22.629,1294600.0
2013-12-16 10:30:00,23.15,23.18,23.11,23.17,605800.0,22.629,22.6583,22.5899,22.6485,605800.0
2013-12-16 10:40:00,23.16,23.2,23.12,23.17,946200.0,22.6387,22.6778,22.5996,22.6485,946200.0
2013-12-16 10:50:00,23.17,23.17,23.1,23.12,603000.0,22.6485,22.6485,22.5801,22.5996,603000.0
2013-12-16 11:00:00,23.12,23.14,23.06,23.1,759500.0,22.5996,22.6192,22.541,22.5801,759500.0
2013-12-16 11:10:00,23.1,23.2,23.08,23.15,860400.0,22.5801,22.6778,22.5605,22.629,860400.0
2013-12-16 11:20:00,23.14,23.16,23.12,23.16,529700.0,22.6192,22.6387,22.5996,22.6387,529700.0
2013-12-16 11:30:00,23.16,23.16,23.06,23.07,484900.0,22.6387,22.6387,22.541,22.5508,484900.0
2013-12-16 11:40:00,23.07,23.07,23.0,23.02,765700.0,22.5508,22.5508,22.4823,22.5019,765700.0
2013-12-16 11:50:00,23.02,23.05,23.02,23.03,291700.0,22.5019,22.5312,22.5019,22.5117,291700.0
2013-12-16 12:00:00,23.03,23.07,23.01,23.03,521800.0,22.5117,22.5508,22.4921,22.5117,521800.0
2013-12-16 12:10:00,23.04,23.04,22.92,22.94,839500.0,22.5214,22.5214,22.4041,22.4237,839500.0
2013-12-16 12:20:00,22.94,22.99,22.93,22.94,521800.0,22.4237,22.4726,22.4139,22.4237,521800.0
2013-12-16 12:30:00,22.94,22.98,22.93,22.98,339600.0,22.4237,22.4628,22.4139,22.4628,339600.0
2013-12-16 12:40:00,22.97,22.98,22.91,22.91,519800.0,22.453,22.4628,22.3944,22.3944,519800.0
2013-12-16 12:50:00,22.91,22.95,22.89,22.89,443700.0,22.3944,22.4335,22.3748,22.3748,443700.0
2013-12-16 13:00:00,22.89,22.9,22.75,22.75,1415700.0,22.3748,22.3846,22.238,22.238,1415700.0
2013-12-16 13:10:00,22.76,22.82,22.69,22.7,998400.0,22.2477,22.3064,22.1793,22.1891,998400.0
2013-12-16 13:20:00,22.71,22.74,22.67,22.7,1022600.0,22.1989,22.2282,22.1598,22.1891,1022600.0
2013-12-16 13:30:00,22.7,22.72,22.67,22.67,683700.0,22.1891,22.2086,22.1598,22.1598,683700.0
2013-12-16 13:40:00,22.68,22.74,22.67,22.7,812700.0,22.1695,22.2282,22.1598,22.1891,812700.0
2013-12-16 13:50:00,22.7,22.71,22.68,22.68,646000.0,22.1891,22.1989,22.1695,22.1695,646000.0
2013-12-16 14:00:00,22.69,22.72,22.68,22.7,724600.0,22.1793,22.2086,22.1695,22.1891,724600.0
2013-12-16 14:10:00,22.7,22.72,22.68,22.7,577400.0,22.1891,22.2086,22.1695,22.1891,577400.0
2013-12-16 14:20:00,22.7,22.72,22.66,22.68,1018300.0,22.1891,22.2086,22.15,22.1695,1018300.0
2013-12-16 14:30:00,22.68,22.72,22.67,22.69,601400.0,22.1695,22.2086,22.1598,22.1793,601400.0
2013-12-16 14:40:00,22.7,22.75,22.68,22.74,484900.0,22.1891,22.238,22.1695,22.2282,484900.0
2013-12-16 14:50:00,22.74,22.79,22.71,22.76,720400.0,22.2282,22.2771,22.1989,22.2477,720400.0
2013-12-16 15:00:00,22.76,22.79,22.74,22.77,748400.0,22.2477,22.2771,22.2282,22.2575,748400.0
2013-12-16 15:10:00,22.77,22.77,22.73,22.77,314700.0,22.2575,22.2575,22.2184,22.2575,314700.0
2013-12-16 15:20:00,22.77,22.77,22.71,22.76,433500.0,22.2575,22.2575,22.1989,22.2477,433500.0
2013-12-16 15:30:00,22.76,22.82,22.73,22.8,644600.0,22.2477,22.3064,22.2184,22.2868,644600.0
2013-12-16 15:40:00,22.8,22.82,22.75,22.76,969100.0,22.2868,22.3064,22.238,22.2477,969100.0
2013-12-16 15:50:00,22.77,22.8,22.75,22.78,1488900.0,22.2575,22.2868,22.238,22.2673,1488900.0
2013-12-17 09:30:00,22.83,22.87,22.55,22.62,2321400.0,22.3162,22.3553,22.0425,22.1109,2321400.0
2013-12-17 09:40:00,22.63,22.76,22.59,22.74,1347900.0,22.1207,22.2477,22.0816,22.2282,1347900.0
2013-12-17 09:50:00,22.73,22.9,22.68,22.79,1891800.0,22.2184,22.3846,22.1695,22.2771,1891800.0
2013-12-17 10:00:00,22.79,22.83,22.71,22.79,1281700.0,22.2771,22.3162,22.1989,22.2771,1281700.0
2013-12-17 10:10:00,22.79,22.83,22.72,22.8,871900.0,22.2771,22.3162,22.2086,22.2868,871900.0
2013-12-17 10:20:00,22.79,22.81,22.74,22.8,623300.0,22.2771,22.2966,22.2282,22.2868,623300.0
2013-12-17 10:30:00,22.8,22.88,22.75,22.88,706300.0,22.2868,22.365,22.238,22.365,706300.0
2013-12-17 10:40:00,22.88,22.91,22.76,22.77,845800.0,22.365,22.3944,22.2477,22.2575,845800.0
2013-12-17 10:50:00,22.77,22.79,22.72,22.73,543200.0,22.2575,22.2771,22.2086,22.2184,543200.0
2013-12-17 11:00:00,22.73,22.74,22.67,22.71,581600.0,22.2184,22.2282,22.1598,22.1989,581600.0
2013-12-17 11:10:00,22.71,22.77,22.69,22.74,837900.0,22.1989,22.2575,22.1793,22.2282,837900.0
2013-12-17 11:20:00,22.74,22.84,22.72,22.8,813700.0,22.2282,22.3259,22.2086,22.2868,813700.0
2013-12-17 11:30:00,22.8,22.87,22.79,22.87,404500.0,22.2868,22.3553,22.2771,22.3553,404500.0
2013-12-17 11:40:00,22.87,22.98,22.87,22.98,536600.0,22.3553,22.4628,22.3553,22.4628,536600.0
2013-12-17 11:50:00,22.98,22.98,22.9,22.95,585800.0,22.4628,22.4628,22.3846,22.4335,585800.0
2013-12-17 12:00:00,22.95,22.95,22.88,22.91,338900.0,22.4335,22.4335,22.365,22.3944,338900.0
2013-12-17 12:10:00,22.91,22.98,22.88,22.96,420100.0,22.3944,22.4628,22.365,22.4432,420100.0
2013-12-17 12:20:00,22.96,22.98,22.92,22.97,239200.0,22.4432,22.4628,22.4041,22.453,239200.0
2013-12-17 12:30:00,22.98,22.98,22.92,22.93,290400.0,22.4628,22.4628,22.4041,22.4139,290400.0
2013-12-17 12:40:00,22.94,22.95,22.91,22.95,253000.0,22.4237,22.4335,22.3944,22.4335,253000.0
2013-12-17 12:50:00,22.95,22.96,22.9,22.91,510700.0,22.4335,22.4432,22.3846,22.3944,510700.0
2013-12-17 13:00:00,22.91,22.94,22.89,22.94,678600.0,22.3944,22.4237,22.3748,22.4237,678600.0
2013-12-17 13:10:00,22.94,22.95,22.93,22.95,236400.0,22.4237,22.4335,22.4139,22.4335,236400.0
2013-12-17 13:20:00,22.95,22.95,22.91,22.94,208100.0,22.4335,22.4335,22.3944,22.4237,208100.0
2013-12-17 13:30:00,22.94,22.94,22.91,22.92,213700.0,22.4237,22.4237,22.3944,22.4041,213700.0
2013-12-17 13:40:00,22.92,22.92,22.88,22.88,302600.0,22.4041,22.4041,22.365,22.365,302600.0
2013-12-17 13:50:00,22.88,22.9,22.85,22.86,315500.0,22.365,22.3846,22.3357,22.3455,315500.0
2013-12-17 14:00:00,22.85,22.89,22.84,22.89,516000.0,22.3357,22.3748,22.3259,22.3748,516000.0
2013-12-17 14:10:00,22.89,22.91,22.88,22.89,344700.0,22.3748,22.3944,22.365,22.3748,344700.0
2013-12-17 14:20:00,22.9,22.95,22.89,22.92,527300.0,22.3846,22.4335,22.3748,22.4041,527300.0
2013-12-17 14:30:00,22.93,22.94,22.81,22.83,652300.0,22.4139,22.4237,22.2966,22.3162,652300.0
2013-12-17 14:40:00,22.83,22.86,22.82,22.83,419100.0,22.3162,22.3455,22.3064,22.3162,419100.0
2013-12-17 14:50:00,22.84,22.85,22.8,22.84,307300.0,22.3259,22.3357,22.2868,22.3259,307300.0
2013-12-17 15:00:00,22.85,22.85,22.82,22.83,224200.0,22.3357,22.3357,22.3064,22.3162,224200.0
2013-12-17 15:10:00,22.83,22.86,22.82,22.85,248300.0,22.3162,22.3455,22.3064,22.3357,248300.0
2013-12-17 15:20:00,22.86,22.88,22.84,22.84,440900.0,22.3455,22.365,22.3259,22.3259,440900.0
2013-12-17 15:30:00,22.84,22.9,22.84,22.9,876400.0,22.3259,22.3846,22.3259,22.3846,876400.0
2013-12-17 15:40:00,22.9,22.91,22.87,22.88,1159800.0,22.3846,22.3944,22.3553,22.365,1159800.0
2013-12-17 15:50:00,22.89,22.93,22.88,22.91,1184000.0,22.3748,22.4139,22.365,22.3944,1184000.0
2013-12-18 09:30:00,22.49,22.49,21.55,22.18,6172800.0,21.9838,21.9838,21.065,21.6808,6172800.0
2013-12-18 09:40:00,22.18,22.27,21.94,21.98,4956000.0,21.6808,21.7688,21.4462,21.4853,4956000.0
2013-12-18 09:50:00,21.99,21.99,21.32,21.45,6898600.0,21.4951,21.4951,20.8401,20.9672,6898600.0
2013-12-18 10:00:00,21.45,21.46,20.81,21.19,12680200.0,20.9672,20.977,20.3416,20.7131,12680200.0
2013-12-18 10:10:00,21.2,21.5,21.12,21.44,6126700.0,20.7228,21.0161,20.6446,20.9574,6126700.0
2013-12-18 10:20:00,21.44,21.53,21.24,21.31,3909800.0,20.9574,21.0454,20.7619,20.8304,3909800.0
2013-12-18 10:30:00,21.31,21.4,21.11,21.15,2368200.0,20.8304,20.9183,20.6349,20.674,2368200.0
2013-12-18 10:40:00,21.16,21.26,21.05,21.24,2364800.0,20.6837,20.7815,20.5762,20.7619,2364800.0
2013-12-18 10:50:00,21.24,21.27,21.07,21.11,2181800.0,20.7619,20.7913,20.5958,20.6349,2181800.0
2013-12-18 11:00:00,21.11,21.17,21.05,21.12,2464700.0,20.6349,20.6935,20.5762,20.6446,2464700.0
2013-12-18 11:10:00,21.13,21.13,20.98,21.06,2838200.0,20.6544,20.6544,20.5078,20.586,2838200.0
2013-12-18 11:20:00,21.06,21.07,20.87,20.89,2985900.0,20.586,20.5958,20.4003,20.4198,2985900.0
2013-12-18 11:30:00,20.89,21.05,20.89,21.0,2549700.0,20.4198,20.5762,20.4198,20.5273,2549700.0
2013-12-18 11:40:00,21.0,21.0,20.98,20.99,1166600.0,20.5273,20.5273,20.5078,20.5176,1166600.0
2013-12-18 11:50:00,20.98,21.28,20.98,21.24,3106200.0,20.5078,20.801,20.5078,20.7619,3106200.0
2013-12-18 12:00:00,21.24,21.25,21.09,21.18,1717400.0,20.7619,20.7717,20.6153,20.7033,1717400.0
2013-12-18 12:10:00,21.18,21.24,21.18,21.2,1078900.0,20.7033,20.7619,20.7033,20.7228,1078900.0
2013-12-18 12:20:00,21.21,21.25,21.12,21.25,1095900.0,20.7326,20.7717,20.6446,20.7717,1095900.0
2013-12-18 12:30:00,21.25,21.36,21.23,21.33,1635500.0,20.7717,20.8792,20.7522,20.8499,1635500.0
2013-12-18 12:40:00,21.33,21.45,21.26,21.26,1332900.0,20.8499,20.9672,20.7815,20.7815,1332900.0
2013-12-18 12:50:00,21.26,21.29,21.18,21.2,853800.0,20.7815,20.8108,20.7033,20.7228,853800.0
2013-12-18 13:00:00,21.2,21.2,21.12,21.14,1793700.0,20.7228,20.7228,20.6446,20.6642,1793700.0
2013-12-18 13:10:00,21.15,21.15,21.03,21.07,1476300.0,20.674,20.674,20.5567,20.5958,1476300.0
2013-12-18 13:20:00,21.06,21.07,21.01,21.05,857500.0,20.586,20.5958,20.5371,20.5762,857500.0
2013-12-18 13:30:00,21.06,21.1,21.0,21.02,1224900.0,20.586,20.6251,20.5273,20.5469,1224900.0
2013-12-18 13:40:00,21.01,21.1,21.0,21.05,2185800.0,20.5371,20.6251,20.5273,20.5762,2185800.0
2013-12-18 13:50:00,21.05,21.24,21.04,21.19,1540500.0,20.5762,20.7619,20.5664,20.7131,1540500.0
2013-12-18 14:00:00,21.2,21.43,21.0,21.27,3017900.0,20.7228,20.9477,20.5273,20.7913,3017900.0
2013-12-18 14:10:00,21.27,21.38,21.16,21.2,1669400.0,20.7913,20.8988,20.6837,20.7228,1669400.0
2013-12-18 14:20:00,21.21,21.39,21.2,21.36,1155100.0,20.7326,20.9086,20.7228,20.8792,1155100.0
2013-12-18 14:30:00,21.37,21.51,21.29,21.49,1740200.0,20.889,21.0259,20.8108,21.0063,1740200.0
2013-12-18 14:40:00,21.49,21.6,21.41,21.41,2202000.0,21.0063,21.1138,20.9281,20.9281,2202000.0
2013-12-18 14:50:00,21.41,21.6,21.41,21.58,1384900.0,20.9281,21.1138,20.9281,21.0943,1384900.0
2013-12-18 15:00:00,21.59,21.6,21.55,21.57,1652900.0,21.1041,21.1138,21.065,21.0845,1652900.0
2013-12-18 15:10:00,21.56,21.75,21.56,21.73,2151900.0,21.0747,21.2605,21.0747,21.2409,2151900.0
2013-12-18 15:20:00,21.73,21.75,21.64,21.75,1824900.0,21.2409,21.2605,21.1529,21.2605,1824900.0
2013-12-18 15:30:00,21.75,21.89,21.72,21.87,2153200.0,21.2605,21.3973,21.2311,21.3778,2153200.0
2013-12-18 15:40:00,21.87,21.93,21.8,21.9,2588800.0,21.3778,21.4364,21.3093,21.4071,2588800.0
2013-12-18 15:50:00,21.89,21.89,21.76,21.81,3008300.0,21.3973,21.3973,21.2702,21.3191,3008300.0
2013-12-19 09:30:00,21.73,22.14,21.6,22.07,2898400.0,21.2409,21.6417,21.1138,21.5733,2898400.0
2013-12-19 09:40:00,22.09,22.28,22.04,22.07,2422600.0,21.5928,21.7785,21.5439,21.5733,2422600.0
2013-12-19 09:50:00,22.07,22.09,21.95,22.02,1795600.0,21.5733,21.5928,21.456,21.5244,1795600.0
2013-12-19 10:00:00,22.02,22.19,22.0,22.05,1704800.0,21.5244,21.6906,21.5048,21.5537,1704800.0
2013-12-19 10:10:00,22.06,22.1,22.0,22.03,1201300.0,21.5635,21.6026,21.5048,21.5342,1201300.0
2013-12-19 10:20:00,22.02,22.04,21.86,21.99,1429200.0,21.5244,21.5439,21.368,21.4951,1429200.0
2013-12-19 10:30:00,22.0,22.05,21.96,22.01,611100.0,21.5048,21.5537,21.4657,21.5146,611100.0
2013-12-19 10:40:00,22.01,22.05,21.99,22.04,556100.0,21.5146,21.5537,21.4951,21.5439,556100.0
2013-12-19 10:50:00,22.05,22.05,21.91,21.93,818600.0,21.5537,21.5537,21.4169,21.4364,818600.0
2013-12-19 11:00:00,21.94,21.96,21.85,21.94,690300.0,21.4462,21.4657,21.3582,21.4462,690300.0
2013-12-19 11:10:00,21.94,21.98,21.93,21.96,370000.0,21.4462,21.4853,21.4364,21.4657,370000.0
2013-12-19 11:20:00,21.96,22.01,21.95,22.0,553300.0,21.4657,21.5146,21.456,21.5048,553300.0
2013-12-19 11:30:00,22.0,22.01,21.97,21.98,465200.0,21.5048,21.5146,21.4755,21.4853,465200.0
2013-12-19 11:40:00,21.98,22.03,21.97,22.0,486200.0,21.4853,21.5342,21.4755,21.5048,486200.0
2013-12-19 11:50:00,22.0,22.02,21.99,22.0,474400.0,21.5048,21.5244,21.4951,21.5048,474400.0
2013-12-19 12:00:00,22.0,22.0,21.93,21.95,335500.0,21.5048,21.5048,21.4364,21.456,335500.0
2013-12-19 12:10:00,21.95,22.01,21.95,22.0,575100.0,21.456,21.5146,21.456,21.5048,575100.0
2013-12-19 12:20:00,22.0,22.01,21.95,21.98,742700.0,21.5048,21.5146,21.456,21.4853,742700.0
2013-12-19 12:30:00,21.99,22.0,21.97,21.98,331900.0,21.4951,21.5048,21.4755,21.4853,331900.0
2013-12-19 12:40:00,21.97,21.98,21.93,21.96,372700.0,21.4755,21.4853,21.4364,21.4657,372700.0
2013-12-19 12:50:00,21.96,21.96,21.92,21.93,317200.0,21.4657,21.4657,21.4266,21.4364,317200.0
2013-12-19 13:00:00,21.92,21.93,21.81,21.89,1021600.0,21.4266,21.4364,21.3191,21.3973,1021600.0
2013-12-19 13:10:00,21.89,21.91,21.8,21.84,637900.0,21.3973,21.4169,21.3093,21.3484,637900.0
2013-12-19 13:20:00,21.84,21.86,21.83,21.83,187900.0,21.3484,21.368,21.3387,21.3387,187900.0
2013-12-19 13:30:00,21.84,21.87,21.8,21.87,559900.0,21.3484,21.3778,21.3093,21.3778,559900.0
2013-12-19 13:40:00,21.87,21.91,21.81,21.81,665600.0,21.3778,21.4169,21.3191,21.3191,665600.0
2013-12-19 13:50:00,21.81,21.84,21.77,21.84,416300.0,21.3191,21.3484,21.28,21.3484,416300.0
2013-12-19 14:00:00,21.84,21.87,21.82,21.86,427700.0,21.3484,21.3778,21.3289,21.368,427700.0
2013-12-19 14:10:00,21.86,21.86,21.79,21.8,455000.0,21.368,21.368,21.2996,21.3093,455000.0
2013-12-19 14:20:00,21.8,21.8,21.63,21.65,1138000.0,21.3093,21.3093,21.1432,21.1627,1138000.0
2013-12-19 14:30:00,21.66,21.66,21.57,21.61,1719600.0,21.1725,21.1725,21.0845,21.1236,1719600.0
2013-12-19 14:40:00,21.61,21.74,21.6,21.69,1158900.0,21.1236,21.2507,21.1138,21.2018,1158900.0
2013-12-19 14:50:00,21.68,21.7,21.64,21.68,1027200.0,21.192,21.2116,21.1529,21.192,1027200.0
2013-12-19 15:00:00,21.68,21.7,21.63,21.65,675200.0,21.192,21.2116,21.1432,21.1627,675200.0
2013-12-19 15:10:00,21.64,21.66,21.61,21.63,936000.0,21.1529,21.1725,21.1236,21.1432,936000.0
2013-12-19 15:20:00,21.63,21.64,21.56,21.59,970000.0,21.1432,21.1529,21.0747,21.1041,970000.0
2013-12-19 15:30:00,21.59,21.61,21.56,21.6,1041200.0,21.1041,21.1236,21.0747,21.1138,1041200.0
2013-12-19 15:40:00,21.61,21.63,21.58,21.6,1309800.0,21.1236,21.1432,21.0943,21.1138,1309800.0
2013-12-19 15:50:00,21.6,21.64,21.59,21.62,2707700.0,21.1138,21.1529,21.1041,21.1334,2707700.0
2013-12-20 09:30:00,21.8,21.93,21.76,21.88,3600000.0,21.3093,21.4364,21.2702,21.3875,3600000.0
2013-12-20 09:40:00,21.87,22.1,21.86,22.1,2223200.0,21.3778,21.6026,21.368,21.6026,2223200.0
2013-12-20 09:50:00,22.1,22.19,22.01,22.04,2836400.0,21.6026,21.6906,21.5146,21.5439,2836400.0
2013-12-20 10:00:00,22.04,22.11,22.01,22.09,1275200.0,21.5439,21.6124,21.5146,21.5928,1275200.0
2013-12-20 10:10:00,22.09,22.12,22.05,22.12,924900.0,21.5928,21.6221,21.5537,21.6221,924900.0
2013-12-20 10:20:00,22.11,22.17,22.08,22.08,1051200.0,21.6124,21.671,21.583,21.583,1051200.0
2013-12-20 10:30:00,22.09,22.18,22.08,22.18,840200.0,21.5928,21.6808,21.583,21.6808,840200.0
2013-12-20 10:40:00,22.18,22.19,22.15,22.18,881500.0,21.6808,21.6906,21.6515,21.6808,881500.0
2013-12-20 10:50:00,22.19,22.24,22.18,22.22,1159400.0,21.6906,21.7394,21.6808,21.7199,1159400.0
2013-12-20 11:00:00,22.22,22.3,22.21,22.28,1230300.0,21.7199,21.7981,21.7101,21.7785,1230300.0
2013-12-20 11:10:00,22.28,22.29,22.22,22.24,924800.0,21.7785,21.7883,21.7199,21.7394,924800.0
2013-12-20 11:20:00,22.25,22.3,22.23,22.29,631600.0,21.7492,21.7981,21.7297,21.7883,631600.0
2013-12-20 11:30:00,22.29,22.43,22.29,22.43,1106000.0,21.7883,21.9252,21.7883,21.9252,1106000.0
2013-12-20 11:40:00,22.43,22.45,22.41,22.44,795400.0,21.9252,21.9447,21.9056,21.9349,795400.0
2013-12-20 11:50:00,22.44,22.52,22.42,22.51,1284100.0,21.9349,22.0131,21.9154,22.0034,1284100.0
2013-12-20 12:00:00,22.5,22.58,22.47,22.53,919400.0,21.9936,22.0718,21.9643,22.0229,919400.0
2013-12-20 12:10:00,22.53,22.54,22.43,22.46,654400.0,22.0229,22.0327,21.9252,21.9545,654400.0
2013-12-20 12:20:00,22.46,22.56,22.46,22.5,535400.0,21.9545,22.0522,21.9545,21.9936,535400.0
2013-12-20 12:30:00,22.49,22.5,22.42,22.44,471000.0,21.9838,21.9936,21.9154,21.9349,471000.0
2013-12-20 12:40:00,22.44,22.44,22.3,22.36,859500.0,21.9349,21.9349,21.7981,21.8567,859500.0
2013-12-20 12:50:00,22.36,22.46,22.35,22.44,720600.0,21.8567,21.9545,21.847,21.9349,720600.0
2013-12-20 13:00:00,22.43,22.52,22.42,22.5,710300.0,21.9252,22.0131,21.9154,21.9936,710300.0
2013-12-20 13:10:00,22.5,22.51,22.39,22.43,681100.0,21.9936,22.0034,21.8861,21.9252,681100.0
2013-12-20 13:20:00,22.43,22.45,22.38,22.42,339900.0,21.9252,21.9447,21.8763,21.9154,339900.0
2013-12-20 13:30:00,22.41,22.46,22.34,22.39,617200.0,21.9056,21.9545,21.8372,21.8861,617200.0
2013-12-20 13:40:00,22.39,22.39,22.32,22.37,437800.0,21.8861,21.8861,21.8176,21.8665,437800.0
2013-12-20 13:50:00,22.37,22.44,22.36,22.44,476100.0,21.8665,21.9349,21.8567,21.9349,476100.0
2013-12-20 14:00:00,22.44,22.48,22.41,22.46,463300.0,21.9349,21.974,21.9056,21.9545,463300.0
2013-12-20 14:10:00,22.45,22.47,22.44,22.46,334900.0,21.9447,21.9643,21.9349,21.9545,334900.0
2013-12-20 14:20:00,22.47,22.49,22.45,22.49,446500.0,21.9643,21.9838,21.9447,21.9838,446500.0
2013-12-20 14:30:00,22.49,22.53,22.48,22.5,691200.0,21.9838,22.0229,21.974,21.9936,691200.0
2013-12-20 14:40:00,22.51,22.54,22.5,22.54,348900.0,22.0034,22.0327,21.9936,22.0327,348900.0
2013-12-20 14:50:00,22.54,22.55,22.46,22.46,649100.0,22.0327,22.0425,21.9545,21.9545,649100.0
2013-12-20 15:00:00,22.47,22.47,22.38,22.4,1241400.0,21.9643,21.9643,21.8763,21.8958,1241400.0
2013-12-20 15:10:00,22.4,22.43,22.36,22.38,659900.0,21.8958,21.9252,21.8567,21.8763,659900.0
2013-12-20 15:20:00,22.38,22.39,22.31,22.34,1188800.0,21.8763,21.8861,21.8079,21.8372,1188800.0
2013-12-20 15:30:00,22.34,22.37,22.25,22.34,1524300.0,21.8372,21.8665,21.7492,21.8372,1524300.0
2013-12-20 15:40:00,22.34,22.39,22.3,22.32,1513900.0,21.8372,21.8861,21.7981,21.8176,1513900.0
2013-12-20 15:50:00,22.31,22.31,22.14,22.17,5299800.0,21.8079,21.8079,21.6417,21.671,5299800.0
2013-12-23 09:30:00,21.44,21.59,21.31,21.52,3646700.0,20.9574,21.1041,20.8304,21.0356,3646700.0
2013-12-23 09:40:00,21.52,21.53,21.22,21.3,3323000.0,21.0356,21.0454,20.7424,20.8206,3323000.0
2013-12-23 09:50:00,21.3,21.4,21.26,21.38,1711600.0,20.8206,20.9183,20.7815,20.8988,1711600.0
2013-12-23 10:00:00,21.37,21.38,21.26,21.31,2133000.0,20.889,20.8988,20.7815,20.8304,2133000.0
2013-12-23 10:10:00,21.31,21.37,21.26,21.29,1747100.0,20.8304,20.889,20.7815,20.8108,1747100.0
2013-12-23 10:20:00,21.3,21.39,21.29,21.36,1288300.0,20.8206,20.9086,20.8108,20.8792,1288300.0
2013-12-23 10:30:00,21.36,21.39,21.31,21.38,1202600.0,20.8792,20.9086,20.8304,20.8988,1202600.0
2013-12-23 10:40:00,21.37,21.47,21.37,21.4,1257200.0,20.889,20.9868,20.889,20.9183,1257200.0
2013-12-23 10:50:00,21.4,21.44,21.4,21.42,594200.0,20.9183,20.9574,20.9183,20.9379,594200.0
2013-12-23 11:00:00,21.41,21.41,21.35,21.38,975800.0,20.9281,20.9281,20.8695,20.8988,975800.0
2013-12-23 11:10:00,21.38,21.42,21.36,21.37,1080300.0,20.8988,20.9379,20.8792,20.889,1080300.0
2013-12-23 11:20:00,21.37,22.17,21.3,21.32,1165800.0,20.889,21.671,20.8206,20.8401,1165800.0
2013-12-23 11:30:00,21.33,21.35,21.25,21.26,1053300.0,20.8499,20.8695,20.7717,20.7815,1053300.0
2013-12-23 11:40:00,21.26,21.3,21.26,21.29,530900.0,20.7815,20.8206,20.7815,20.8108,530900.0
2013-12-23 11:50:00,21.29,21.34,21.28,21.34,798500.0,20.8108,20.8597,20.801,20.8597,798500.0
2013-12-23 12:00:00,21.34,21.44,21.33,21.41,826200.0,20.8597,20.9574,20.8499,20.9281,826200.0
2013-12-23 12:10:00,21.41,21.48,21.41,21.47,938200.0,20.9281,20.9965,20.9281,20.9868,938200.0
2013-12-23 12:20:00,21.48,21.53,21.46,21.51,893200.0,20.9965,21.0454,20.977,21.0259,893200.0
2013-12-23 12:30:00,21.5,21.54,21.5,21.52,611100.0,21.0161,21.0552,21.0161,21.0356,611100.0
2013-12-23 12:40:00,21.53,21.53,21.46,21.48,1021600.0,21.0454,21.0454,20.977,20.9965,1021600.0
2013-12-23 12:50:00,21.48,21.53,21.47,21.51,685900.0,20.9965,21.0454,20.9868,21.0259,685900.0
2013-12-23 13:00:00,21.51,21.6,21.48,21.6,662800.0,21.0259,21.1138,20.9965,21.1138,662800.0
2013-12-23 13:10:00,21.6,21.65,21.55,21.56,895200.0,21.1138,21.1627,21.065,21.0747,895200.0
2013-12-23 13:20:00,21.55,21.56,21.46,21.48,606000.0,21.065,21.0747,20.977,20.9965,606000.0
2013-12-23 13:30:00,21.48,21.51,21.47,21.48,542200.0,20.9965,21.0259,20.9868,20.9965,542200.0
2013-12-23 13:40:00,21.48,21.5,21.44,21.48,496400.0,20.9965,21.0161,20.9574,20.9965,496400.0
2013-12-23 13:50:00,21.48,21.49,21.45,21.48,385800.0,20.9965,21.0063,20.9672,20.9965,385800.0
2013-12-23 14:00:00,21.47,21.51,21.46,21.48,404700.0,20.9868,21.0259,20.977,20.9965,404700.0
2013-12-23 14:10:00,21.48,21.54,21.46,21.5,544400.0,20.9965,21.0552,20.977,21.0161,544400.0
2013-12-23 14:20:00,21.5,21.52,21.49,21.49,376000.0,21.0161,21.0356,21.0063,21.0063,376000.0
2013-12-23 14:30:00,21.5,21.52,21.49,21.52,342400.0,21.0161,21.0356,21.0063,21.0356,342400.0
2013-12-23 14:40:00,21.51,21.54,21.49,21.49,419600.0,21.0259,21.0552,21.0063,21.0063,419600.0
2013-12-23 14:50:00,21.49,21.51,21.48,21.49,351100.0,21.0063,21.0259,20.9965,21.0063,351100.0
2013-12-23 15:00:00,21.5,21.57,21.49,21.57,612500.0,21.0161,21.0845,21.0063,21.0845,612500.0
2013-12-23 15:10:00,21.57,21.6,21.54,21.6,522300.0,21.0845,21.1138,21.0552,21.1138,522300.0
2013-12-23 15:20:00,21.6,21.6,21.53,21.53,647500.0,21.1138,21.1138,21.0454,21.0454,647500.0
2013-12-23 15:30:00,21.53,21.57,21.53,21.55,680900.0,21.0454,21.0845,21.0454,21.065,680900.0
2013-12-23 15:40:00,21.55,21.56,21.53,21.53,768900.0,21.065,21.0747,21.0454,21.0454,768900.0
2013-12-23 15:50:00,21.53,21.54,21.47,21.5,2535200.0,21.0454,21.0552,20.9868,21.0161,2535200.0
2013-12-24 09:30:00,21.61,21.9,21.6,21.86,1664200.0,21.1236,21.4071,21.1138,21.368,1664200.0
2013-12-24 09:40:00,21.85,21.86,21.61,21.67,1243600.0,21.3582,21.368,21.1236,21.1823,1243600.0
2013-12-24 09:50:00,21.67,21.75,21.61,21.74,689300.0,21.1823,21.2605,21.1236,21.2507,689300.0
2013-12-24 10:00:00,21.74,21.76,21.69,21.69,825700.0,21.2507,21.2702,21.2018,21.2018,825700.0
2013-12-24 10:10:00,21.69,21.75,21.65,21.73,454400.0,21.2018,21.2605,21.1627,21.2409,454400.0
2013-12-24 10:20:00,21.74,21.77,21.69,21.71,595500.0,21.2507,21.28,21.2018,21.2214,595500.0
2013-12-24 10:30:00,21.71,21.79,21.71,21.79,420800.0,21.2214,21.2996,21.2214,21.2996,420800.0
2013-12-24 10:40:00,21.79,21.8,21.73,21.74,310500.0,21.2996,21.3093,21.2409,21.2507,310500.0
2013-12-24 10:50:00,21.75,21.8,21.73,21.8,227700.0,21.2605,21.3093,21.2409,21.3093,227700.0
2013-12-24 11:00:00,21.8,21.81,21.77,21.81,439100.0,21.3093,21.3191,21.28,21.3191,439100.0
2013-12-24 11:10:00,21.8,21.82,21.78,21.79,371200.0,21.3093,21.3289,21.2898,21.2996,371200.0
2013-12-24 11:20:00,21.78,21.79,21.74,21.78,254000.0,21.2898,21.2996,21.2507,21.2898,254000.0
2013-12-24 11:30:00,21.78,21.81,21.77,21.79,301000.0,21.2898,21.3191,21.28,21.2996,301000.0
2013-12-24 11:40:00,21.8,21.82,21.78,21.79,306800.0,21.3093,21.3289,21.2898,21.2996,306800.0
2013-12-24 11:50:00,21.78,21.81,21.73,21.74,440400.0,21.2898,21.3191,21.2409,21.2507,440400.0
2013-12-24 12:00:00,21.74,21.79,21.74,21.78,421900.0,21.2507,21.2996,21.2507,21.2898,421900.0
2013-12-24 12:10:00,21.78,21.81,21.76,21.8,277400.0,21.2898,21.3191,21.2702,21.3093,277400.0
2013-12-24 12:20:00,21.8,21.83,21.8,21.82,391400.0,21.3093,21.3387,21.3093,21.3289,391400.0
2013-12-24 12:30:00,21.82,21.85,21.79,21.82,390700.0,21.3289,21.3582,21.2996,21.3289,390700.0
2013-12-24 12:40:00,21.82,21.86,21.79,21.79,654900.0,21.3289,21.368,21.2996,21.2996,654900.0
2013-12-24 12:50:00,21.79,21.82,21.78,21.82,756900.0,21.2996,21.3289,21.2898,21.3289,756900.0
2013-12-26 09:30:00,21.83,22.25,21.83,22.08,1541700.0,21.3387,21.7492,21.3387,21.583,1541700.0
2013-12-26 09:40:00,22.09,22.2,22.05,22.15,920200.0,21.5928,21.7003,21.5537,21.6515,920200.0
2013-12-26 09:50:00,22.15,22.17,21.91,21.96,1123100.0,21.6515,21.671,21.4169,21.4657,1123100.0
2013-12-26 10:00:00,21.96,21.99,21.83,21.86,1276300.0,21.4657,21.4951,21.3387,21.368,1276300.0
2013-12-26 10:10:00,21.86,22.01,21.85,22.0,733200.0,21.368,21.5146,21.3582,21.5048,733200.0
2013-12-26 10:20:00,22.01,22.03,21.93,21.97,517000.0,21.5146,21.5342,21.4364,21.4755,517000.0
2013-12-26 10:30:00,21.97,21.99,21.93,21.99,294400.0,21.4755,21.4951,21.4364,21.4951,294400.0
2013-12-26 10:40:00,21.98,21.99,21.91,21.93,224400.0,21.4853,21.4951,21.4169,21.4364,224400.0
2013-12-26 10:50:00,21.93,21.94,21.9,21.94,259000.0,21.4364,21.4462,21.4071,21.4462,259000.0
2013-12-26 11:00:00,21.94,21.94,21.9,21.92,314400.0,21.4462,21.4462,21.4071,21.4266,314400.0
2013-12-26 11:10:00,21.92,21.94,21.88,21.89,327000.0,21.4266,21.4462,21.3875,21.3973,327000.0
2013-12-26 11:20:00,21.88,21.92,21.86,21.91,586800.0,21.3875,21.4266,21.368,21.4169,586800.0
2013-12-26 11:30:00,21.9,21.95,21.89,21.92,378900.0,21.4071,21.456,21.3973,21.4266,378900.0
2013-12-26 11:40:00,21.92,21.93,21.84,21.89,491800.0,21.4266,21.4364,21.3484,21.3973,491800.0
2013-12-26 11:50:00,21.89,21.89,21.85,21.86,223100.0,21.3973,21.3973,21.3582,21.368,223100.0
2013-12-26 12:00:00,21.86,21.9,21.85,21.9,257000.0,21.368,21.4071,21.3582,21.4071,257000.0
2013-12-26 12:10:00,21.89,21.9,21.87,21.88,143800.0,21.3973,21.4071,21.3778,21.3875,143800.0
2013-12-26 12:20:00,21.88,21.94,21.87,21.9,365900.0,21.3875,21.4462,21.3778,21.4071,365900.0
2013-12-26 12:30:00,21.91,21.94,21.9,21.91,246200.0,21.4169,21.4462,21.4071,21.4169,246200.0
2013-12-26 12:40:00,21.91,21.94,21.91,21.94,132500.0,21.4169,21.4462,21.4169,21.4462,132500.0
2013-12-26 12:50:00,21.94,21.96,21.93,21.94,208400.0,21.4462,21.4657,21.4364,21.4462,208400.0
2013-12-26 13:00:00,21.95,21.95,21.87,21.91,314700.0,21.456,21.456,21.3778,21.4169,314700.0
2013-12-26 13:10:00,21.91,21.95,21.91,21.92,229100.0,21.4169,21.456,21.4169,21.4266,229100.0
2013-12-26 13:20:00,21.91,21.94,21.9,21.9,133700.0,21.4169,21.4462,21.4071,21.4071,133700.0
2013-12-26 13:30:00,21.9,21.93,21.9,21.93,193300.0,21.4071,21.4364,21.4071,21.4364,193300.0
2013-12-26 13:40:00,21.93,21.93,21.89,21.9,150100.0,21.4364,21.4364,21.3973,21.4071,150100.0
2013-12-26 13:50:00,21.89,21.91,21.87,21.89,274200.0,21.3973,21.4169,21.3778,21.3973,274200.0
2013-12-26 14:00:00,21.89,21.9,21.83,21.84,229200.0,21.3973,21.4071,21.3387,21.3484,229200.0
2013-12-26 14:10:00,21.83,21.85,21.82,21.82,205000.0,21.3387,21.3582,21.3289,21.3289,205000.0
2013-12-26 14:20:00,21.83,21.87,21.82,21.86,308400.0,21.3387,21.3778,21.3289,21.368,308400.0
2013-12-26 14:30:00,21.86,21.86,21.82,21.83,219000.0,21.368,21.368,21.3289,21.3387,219000.0
2013-12-26 14:40:00,21.83,21.85,21.8,21.84,381000.0,21.3387,21.3582,21.3093,21.3484,381000.0
2013-12-26 14:50:00,21.84,21.87,21.84,21.84,273900.0,21.3484,21.3778,21.3484,21.3484,273900.0
2013-12-26 15:00:00,21.85,21.86,21.83,21.84,192100.0,21.3582,21.368,21.3387,21.3484,192100.0
2013-12-26 15:10:00,21.84,21.84,21.83,21.84,177200.0,21.3484,21.3484,21.3387,21.3484,177200.0
2013-12-26 15:20:00,21.84,21.85,21.8,21.82,423100.0,21.3484,21.3582,21.3093,21.3289,423100.0
2013-12-26 15:30:00,21.82,21.86,21.82,21.85,342100.0,21.3289,21.368,21.3289,21.3582,342100.0
2013-12-26 15:40:00,21.86,21.87,21.81,21.81,493000.0,21.368,21.3778,21.3191,21.3191,493000.0
2013-12-26 15:50:00,21.81,21.83,21.74,21.74,1854900.0,21.3191,21.3387,21.2507,21.2507,1854900.0
2013-12-27 09:30:00,21.88,21.99,21.74,21.82,1149400.0,21.3875,21.4951,21.2507,21.3289,1149400.0
2013-12-27 09:40:00,21.83,21.85,21.71,21.77,1106800.0,21.3387,21.3582,21.2214,21.28,1106800.0
2013-12-27 09:50:00,21.77,21.91,21.73,21.89,1053600.0,21.28,21.4169,21.2409,21.3973,1053600.0
2013-12-27 10:00:00,21.88,21.98,21.8,21.96,655700.0,21.3875,21.4853,21.3093,21.4657,655700.0
2013-12-27 10:10:00,21.95,21.97,21.87,21.9,834200.0,21.456,21.4755,21.3778,21.4071,834200.0
2013-12-27 10:20:00,21.9,21.91,21.77,21.77,475600.0,21.4071,21.4169,21.28,21.28,475600.0
2013-12-27 10:30:00,21.78,21.81,21.77,21.79,343500.0,21.2898,21.3191,21.28,21.2996,343500.0
2013-12-27 10:40:00,21.79,21.79,21.64,21.68,834600.0,21.2996,21.2996,21.1529,21.192,834600.0
2013-12-27 10:50:00,21.68,21.71,21.64,21.64,317000.0,21.192,21.2214,21.1529,21.1529,317000.0
2013-12-27 11:00:00,21.64,21.72,21.64,21.69,584000.0,21.1529,21.2311,21.1529,21.2018,584000.0
2013-12-27 11:10:00,21.69,21.79,21.69,21.78,380600.0,21.2018,21.2996,21.2018,21.2898,380600.0
2013-12-27 11:20:00,21.78,21.78,21.7,21.76,466300.0,21.2898,21.2898,21.2116,21.2702,466300.0
2013-12-27 11:30:00,21.76,21.79,21.65,21.66,1006600.0,21.2702,21.2996,21.1627,21.1725,1006600.0
2013-12-27 11:40:00,21.65,21.74,21.64,21.71,710400.0,21.1627,21.2507,21.1529,21.2214,710400.0
2013-12-27 11:50:00,21.72,21.72,21.68,21.69,509300.0,21.2311,21.2311,21.192,21.2018,509300.0
2013-12-27 12:00:00,21.69,21.73,21.68,21.7,251800.0,21.2018,21.2409,21.192,21.2116,251800.0
2013-12-27 12:10:00,21.71,21.73,21.7,21.71,158700.0,21.2214,21.2409,21.2116,21.2214,158700.0
2013-12-27 12:20:00,21.71,21.73,21.7,21.7,104500.0,21.2214,21.2409,21.2116,21.2116,104500.0
2013-12-27 12:30:00,21.7,21.71,21.67,21.71,249200.0,21.2116,21.2214,21.1823,21.2214,249200.0
2013-12-27 12:40:00,21.7,21.71,21.66,21.69,155200.0,21.2116,21.2214,21.1725,21.2018,155200.0
2013-12-27 12:50:00,21.7,21.7,21.65,21.66,248700.0,21.2116,21.2116,21.1627,21.1725,248700.0
2013-12-27 13:00:00,21.65,21.67,21.61,21.61,414400.0,21.1627,21.1823,21.1236,21.1236,414400.0
2013-12-27 13:10:00,21.62,21.65,21.6,21.6,467200.0,21.1334,21.1627,21.1138,21.1138,467200.0
2013-12-27 13:20:00,21.6,21.63,21.58,21.63,405500.0,21.1138,21.1432,21.0943,21.1432,405500.0
2013-12-27 13:30:00,21.63,21.65,21.6,21.64,287200.0,21.1432,21.1627,21.1138,21.1529,287200.0
2013-12-27 13:40:00,21.63,21.64,21.59,21.6,449000.0,21.1432,21.1529,21.1041,21.1138,449000.0
2013-12-27 13:50:00,21.59,21.61,21.58,21.6,492800.0,21.1041,21.1236,21.0943,21.1138,492800.0
2013-12-27 14:00:00,21.6,21.61,21.55,21.6,615400.0,21.1138,21.1236,21.065,21.1138,615400.0
2013-12-27 14:10:00,21.59,21.6,21.55,21.58,234500.0,21.1041,21.1138,21.065,21.0943,234500.0
2013-12-27 14:20:00,21.58,21.6,21.56,21.59,225400.0,21.0943,21.1138,21.0747,21.1041,225400.0
2013-12-27 14:30:00,21.59,21.59,21.57,21.57,188900.0,21.1041,21.1041,21.0845,21.0845,188900.0
2013-12-27 14:40:00,21.57,21.59,21.57,21.58,157700.0,21.0845,21.1041,21.0845,21.0943,157700.0
2013-12-27 14:50:00,21.57,21.59,21.55,21.55,213800.0,21.0845,21.1041,21.065,21.065,213800.0
2013-12-27 15:00:00,21.54,21.55,21.52,21.53,359900.0,21.0552,21.065,21.0356,21.0454,359900.0
2013-12-27 15:10:00,21.52,21.53,21.51,21.53,253600.0,21.0356,21.0454,21.0259,21.0454,253600.0
2013-12-27 15:20:00,21.52,21.53,21.51,21.52,195500.0,21.0356,21.0454,21.0259,21.0356,195500.0
2013-12-27 15:30:00,21.51,21.53,21.49,21.51,519400.0,21.0259,21.0454,21.0063,21.0259,519400.0
2013-12-27 15:40:00,21.5,21.51,21.46,21.47,639600.0,21.0161,21.0259,20.977,20.9868,639600.0
2013-12-27 15:50:00,21.46,21.52,21.46,21.52,1207700.0,20.977,21.0356,20.977,21.0356,1207700.0
2013-12-30 09:30:00,21.45,21.68,21.41,21.56,1013400.0,20.9672,21.192,20.9281,21.0747,1013400.0
2013-12-30 09:40:00,21.56,21.61,21.32,21.34,1632800.0,21.0747,21.1236,20.8401,20.8597,1632800.0
2013-12-30 09:50:00,21.35,21.37,21.23,21.28,1204400.0,20.8695,20.889,20.7522,20.801,1204400.0
2013-12-30 10:00:00,21.28,21.42,21.25,21.38,986300.0,20.801,20.9379,20.7717,20.8988,986300.0
2013-12-30 10:10:00,21.38,21.48,21.35,21.43,1419400.0,20.8988,20.9965,20.8695,20.9477,1419400.0
2013-12-30 10:20:00,21.43,21.44,21.35,21.37,366300.0,20.9477,20.9574,20.8695,20.889,366300.0
2013-12-30 10:30:00,21.38,21.44,21.37,21.39,455500.0,20.8988,20.9574,20.889,20.9086,455500.0
2013-12-30 10:40:00,21.39,21.4,21.38,21.39,300700.0,20.9086,20.9183,20.8988,20.9086,300700.0
2013-12-30 10:50:00,21.4,21.4,21.37,21.39,256200.0,20.9183,20.9183,20.889,20.9086,256200.0
2013-12-30 11:00:00,21.39,21.42,21.34,21.34,437500.0,20.9086,20.9379,20.8597,20.8597,437500.0
2013-12-30 11:10:00,21.33,21.47,21.33,21.46,471100.0,20.8499,20.9868,20.8499,20.977,471100.0
2013-12-30 11:20:00,21.46,21.52,21.44,21.48,684000.0,20.977,21.0356,20.9574,20.9965,684000.0
2013-12-30 11:30:00,21.49,21.51,21.44,21.49,343700.0,21.0063,21.0259,20.9574,21.0063,343700.0
2013-12-30 11:40:00,21.49,21.55,21.48,21.52,498400.0,21.0063,21.065,20.9965,21.0356,498400.0
2013-12-30 11:50:00,21.53,21.55,21.51,21.55,188700.0,21.0454,21.065,21.0259,21.065,188700.0
2013-12-30 12:00:00,21.54,21.59,21.5,21.52,498200.0,21.0552,21.1041,21.0161,21.0356,498200.0
2013-12-30 12:10:00,21.52,21.55,21.5,21.53,179100.0,21.0356,21.065,21.0161,21.0454,179100.0
2013-12-30 12:20:00,21.52,21.52,21.46,21.49,265100.0,21.0356,21.0356,20.977,21.0063,265100.0
2013-12-30 12:30:00,21.49,21.5,21.44,21.45,172400.0,21.0063,21.0161,20.9574,20.9672,172400.0
2013-12-30 12:40:00,21.44,21.48,21.44,21.47,230800.0,20.9574,20.9965,20.9574,20.9868,230800.0
2013-12-30 12:50:00,21.47,21.47,21.4,21.41,205100.0,20.9868,20.9868,20.9183,20.9281,205100.0
2013-12-30 13:00:00,21.4,21.41,21.39,21.39,118500.0,20.9183,20.9281,20.9086,20.9086,118500.0
2013-12-30 13:10:00,21.4,21.43,21.39,21.39,278000.0,20.9183,20.9477,20.9086,20.9086,278000.0
2013-12-30 13:20:00,21.4,21.41,21.38,21.39,117600.0,20.9183,20.9281,20.8988,20.9086,117600.0
2013-12-30 13:30:00,21.39,21.43,21.38,21.39,171200.0,20.9086,20.9477,20.8988,20.9086,171200.0
2013-12-30 13:40:00,21.39,21.4,21.37,21.38,180000.0,20.9086,20.9183,20.889,20.8988,180000.0
2013-12-30 13:50:00,21.38,21.39,21.34,21.34,174200.0,20.8988,20.9086,20.8597,20.8597,174200.0
2013-12-30 14:00:00,21.35,21.35,21.29,21.3,461300.0,20.8695,20.8695,20.8108,20.8206,461300.0
2013-12-30 14:10:00,21.3,21.3,21.28,21.28,342800.0,20.8206,20.8206,20.801,20.801,342800.0
2013-12-30 14:20:00,21.29,21.34,21.28,21.29,357000.0,20.8108,20.8597,20.801,20.8108,357000.0
2013-12-30 14:30:00,21.29,21.35,21.28,21.35,438600.0,20.8108,20.8695,20.801,20.8695,438600.0
2013-12-30 14:40:00,21.35,21.39,21.33,21.39,441500.0,20.8695,20.9086,20.8499,20.9086,441500.0
2013-12-30 14:50:00,21.39,21.4,21.37,21.38,285200.0,20.9086,20.9183,20.889,20.8988,285200.0
2013-12-30 15:00:00,21.38,21.39,21.34,21.35,340300.0,20.8988,20.9086,20.8597,20.8695,340300.0
2013-12-30 15:10:00,21.34,21.35,21.32,21.35,409600.0,20.8597,20.8695,20.8401,20.8695,409600.0
2013-12-30 15:20:00,21.35,21.35,21.33,21.34,312600.0,20.8695,20.8695,20.8499,20.8597,312600.0
2013-12-30 15:30:00,21.34,21.34,21.31,21.31,352200.0,20.8597,20.8597,20.8304,20.8304,352200.0
2013-12-30 15:40:00,21.31,21.32,21.29,21.29,403800.0,20.8304,20.8401,20.8108,20.8108,403800.0
2013-12-30 15:50:00,21.3,21.3,21.26,21.29,1632700.0,20.8206,20.8206,20.7815,20.8108,1632700.0
2013-12-31 09:30:00,21.41,21.69,21.38,21.63,1493100.0,20.9281,21.2018,20.8988,21.1432,1493100.0
2013-12-31 09:40:00,21.63,21.83,21.63,21.77,1478400.0,21.1432,21.3387,21.1432,21.28,1478400.0
2013-12-31 09:50:00,21.78,21.9,21.75,21.77,1427200.0,21.2898,21.4071,21.2605,21.28,1427200.0
2013-12-31 10:00:00,21.78,21.93,21.77,21.79,1221300.0,21.2898,21.4364,21.28,21.2996,1221300.0
2013-12-31 10:10:00,21.78,21.82,21.73,21.79,696300.0,21.2898,21.3289,21.2409,21.2996,696300.0
2013-12-31 10:20:00,21.79,21.89,21.79,21.85,957700.0,21.2996,21.3973,21.2996,21.3582,957700.0
2013-12-31 10:30:00,21.86,21.88,21.79,21.81,536700.0,21.368,21.3875,21.2996,21.3191,536700.0
2013-12-31 10:40:00,21.8,21.85,21.8,21.81,591400.0,21.3093,21.3582,21.3093,21.3191,591400.0
2013-12-31 10:50:00,21.8,21.82,21.74,21.82,754100.0,21.3093,21.3289,21.2507,21.3289,754100.0
2013-12-31 11:00:00,21.82,21.87,21.81,21.81,770400.0,21.3289,21.3778,21.3191,21.3191,770400.0
2013-12-31 11:10:00,21.81,21.82,21.76,21.8,436500.0,21.3191,21.3289,21.2702,21.3093,436500.0
2013-12-31 11:20:00,21.8,21.84,21.78,21.84,459300.0,21.3093,21.3484,21.2898,21.3484,459300.0
2013-12-31 11:30:00,21.84,21.85,21.81,21.85,443400.0,21.3484,21.3582,21.3191,21.3582,443400.0
2013-12-31 11:40:00,21.85,21.86,21.81,21.85,542400.0,21.3582,21.368,21.3191,21.3582,542400.0
2013-12-31 11:50:00,21.85,21.85,21.82,21.85,300900.0,21.3582,21.3582,21.3289,21.3582,300900.0
2013-12-31 12:00:00,21.85,21.87,21.75,21.77,1136700.0,21.3582,21.3778,21.2605,21.28,1136700.0
2013-12-31 12:10:00,21.77,21.84,21.67,21.82,1303500.0,21.28,21.3484,21.1823,21.3289,1303500.0
2013-12-31 12:20:00,21.83,21.85,21.82,21.82,276900.0,21.3387,21.3582,21.3289,21.3289,276900.0
2013-12-31 12:30:00,21.83,21.83,21.8,21.82,263600.0,21.3387,21.3387,21.3093,21.3289,263600.0
2013-12-31 12:40:00,21.82,21.83,21.8,21.83,322200.0,21.3289,21.3387,21.3093,21.3387,322200.0
2013-12-31 12:50:00,21.83,21.83,21.82,21.82,194200.0,21.3387,21.3387,21.3289,21.3289,194200.0
2013-12-31 13:00:00,21.82,21.83,21.8,21.81,249300.0,21.3289,21.3387,21.3093,21.3191,249300.0
2013-12-31 13:10:00,21.81,21.83,21.8,21.82,318500.0,21.3191,21.3387,21.3093,21.3289,318500.0
2013-12-31 13:20:00,21.82,21.83,21.82,21.82,186100.0,21.3289,21.3387,21.3289,21.3289,186100.0
2013-12-31 13:30:00,21.83,21.83,21.8,21.81,271600.0,21.3387,21.3387,21.3093,21.3191,271600.0
2013-12-31 13:40:00,21.81,21.82,21.79,21.81,345900.0,21.3191,21.3289,21.2996,21.3191,345900.0
2013-12-31 13:50:00,21.82,21.82,21.77,21.78,312600.0,21.3289,21.3289,21.28,21.2898,312600.0
2013-12-31 14:00:00,21.78,21.8,21.78,21.8,213200.0,21.2898,21.3093,21.2898,21.3093,213200.0
2013-12-31 14:10:00,21.8,21.81,21.79,21.81,218400.0,21.3093,21.3191,21.2996,21.3191,218400.0
2013-12-31 14:20:00,21.8,21.82,21.78,21.8,308200.0,21.3093,21.3289,21.2898,21.3093,308200.0
2013-12-31 14:30:00,21.8,21.8,21.77,21.77,227400.0,21.3093,21.3093,21.28,21.28,227400.0
2013-12-31 14:40:00,21.78,21.8,21.75,21.77,428200.0,21.2898,21.3093,21.2605,21.28,428200.0
2013-12-31 14:50:00,21.78,21.79,21.72,21.75,434100.0,21.2898,21.2996,21.2311,21.2605,434100.0
2013-12-31 15:00:00,21.75,21.76,21.72,21.73,196100.0,21.2605,21.2702,21.2311,21.2409,196100.0
2013-12-31 15:10:00,21.72,21.73,21.72,21.72,287200.0,21.2311,21.2409,21.2311,21.2311,287200.0
2013-12-31 15:20:00,21.73,21.73,21.7,21.71,401100.0,21.2409,21.2409,21.2116,21.2214,401100.0
2013-12-31 15:30:00,21.71,21.74,21.7,21.73,387100.0,21.2214,21.2507,21.2116,21.2409,387100.0
2013-12-31 15:40:00,21.73,21.77,21.72,21.75,688200.0,21.2409,21.28,21.2311,21.2605,688200.0
2013-12-31 15:50:00,21.75,21.77,21.73,21.76,1687000.0,21.2605,21.28,21.2409,21.2702,1687000.0
2014-01-02 09:30:00,21.68,21.7,21.27,21.41,2242600.0,21.192,21.2116,20.7913,20.9281,2242600.0
2014-01-02 09:40:00,21.42,21.57,21.39,21.54,1654500.0,20.9379,21.0845,20.9086,21.0552,1654500.0
2014-01-02 09:50:00,21.54,21.65,21.53,21.61,730900.0,21.0552,21.1627,21.0454,21.1236,730900.0
2014-01-02 10:00:00,21.61,21.62,21.52,21.53,831700.0,21.1236,21.1334,21.0356,21.0454,831700.0
2014-01-02 10:10:00,21.53,21.79,21.52,21.69,1270100.0,21.0454,21.2996,21.0356,21.2018,1270100.0
2014-01-02 10:20:00,21.68,21.75,21.65,21.68,764000.0,21.192,21.2605,21.1627,21.192,764000.0
2014-01-02 10:30:00,21.68,21.69,21.55,21.56,920500.0,21.192,21.2018,21.065,21.0747,920500.0
2014-01-02 10:40:00,21.56,21.63,21.53,21.61,834200.0,21.0747,21.1432,21.0454,21.1236,834200.0
2014-01-02 10:50:00,21.62,21.66,21.54,21.63,862900.0,21.1334,21.1725,21.0552,21.1432,862900.0
2014-01-02 11:00:00,21.64,21.69,21.61,21.62,894800.0,21.1529,21.2018,21.1236,21.1334,894800.0
2014-01-02 11:10:00,21.62,21.66,21.56,21.64,719300.0,21.1334,21.1725,21.0747,21.1529,719300.0
2014-01-02 11:20:00,21.63,21.65,21.57,21.58,922200.0,21.1432,21.1627,21.0845,21.0943,922200.0
2014-01-02 11:30:00,21.59,21.6,21.57,21.59,262500.0,21.1041,21.1138,21.0845,21.1041,262500.0
2014-01-02 11:40:00,21.59,21.61,21.56,21.57,391100.0,21.1041,21.1236,21.0747,21.0845,391100.0
2014-01-02 11:50:00,21.57,21.57,21.48,21.51,797700.0,21.0845,21.0845,20.9965,21.0259,797700.0
2014-01-02 12:00:00,21.52,21.57,21.51,21.54,339600.0,21.0356,21.0845,21.0259,21.0552,339600.0
2014-01-02 12:10:00,21.53,21.54,21.48,21.53,300500.0,21.0454,21.0552,20.9965,21.0454,300500.0
2014-01-02 12:20:00,21.53,21.55,21.49,21.53,368100.0,21.0454,21.065,21.0063,21.0454,368100.0
2014-01-02 12:30:00,21.53,21.55,21.52,21.54,408400.0,21.0454,21.065,21.0356,21.0552,408400.0
2014-01-02 12:40:00,21.53,21.6,21.53,21.56,455000.0,21.0454,21.1138,21.0454,21.0747,455000.0
2014-01-02 12:50:00,21.56,21.57,21.5,21.55,413400.0,21.0747,21.0845,21.0161,21.065,413400.0
2014-01-02 13:00:00,21.55,21.55,21.51,21.55,232500.0,21.065,21.065,21.0259,21.065,232500.0
2014-01-02 13:10:00,21.55,21.56,21.5,21.56,466300.0,21.065,21.0747,21.0161,21.0747,466300.0
2014-01-02 13:20:00,21.56,21.57,21.51,21.53,386000.0,21.0747,21.0845,21.0259,21.0454,386000.0
2014-01-02 13:30:00,21.53,21.58,21.49,21.55,471000.0,21.0454,21.0943,21.0063,21.065,471000.0
2014-01-02 13:40:00,21.55,21.57,21.53,21.54,294600.0,21.065,21.0845,21.0454,21.0552,294600.0
2014-01-02 13:50:00,21.54,21.54,21.51,21.53,222600.0,21.0552,21.0552,21.0259,21.0454,222600.0
2014-01-02 14:00:00,21.53,21.55,21.52,21.52,193100.0,21.0454,21.065,21.0356,21.0356,193100.0
2014-01-02 14:10:00,21.53,21.54,21.48,21.49,319800.0,21.0454,21.0552,20.9965,21.0063,319800.0
2014-01-02 14:20:00,21.48,21.51,21.47,21.49,318200.0,20.9965,21.0259,20.9868,21.0063,318200.0
2014-01-02 14:30:00,21.48,21.49,21.46,21.48,243100.0,20.9965,21.0063,20.977,20.9965,243100.0
2014-01-02 14:40:00,21.47,21.51,21.47,21.49,214600.0,20.9868,21.0259,20.9868,21.0063,214600.0
2014-01-02 14:50:00,21.49,21.51,21.47,21.49,303900.0,21.0063,21.0259,20.9868,21.0063,303900.0
2014-01-02 15:00:00,21.48,21.55,21.48,21.55,528600.0,20.9965,21.065,20.9965,21.065,528600.0
2014-01-02 15:10:00,21.55,21.6,21.55,21.59,394300.0,21.065,21.1138,21.065,21.1041,394300.0
2014-01-02 15:20:00,21.59,21.62,21.58,21.58,479500.0,21.1041,21.1334,21.0943,21.0943,479500.0
2014-01-02 15:30:00,21.58,21.67,21.58,21.64,545900.0,21.0943,21.1823,21.0943,21.1529,545900.0
2014-01-02 15:40:00,21.64,21.72,21.64,21.69,672200.0,21.1529,21.2311,21.1529,21.2018,672200.0
2014-01-02 15:50:00,21.68,21.69,21.62,21.66,1358000.0,21.192,21.2018,21.1334,21.1725,1358000.0
2014-01-03 09:30:00,21.19,21.43,21.17,21.37,1981700.0,20.7131,20.9477,20.6935,20.889,1981700.0
2014-01-03 09:40:00,21.37,21.39,21.15,21.22,1797100.0,20.889,20.9086,20.674,20.7424,1797100.0
2014-01-03 09:50:00,21.23,21.23,21.04,21.16,1900300.0,20.7522,20.7522,20.5664,20.6837,1900300.0
2014-01-03 10:00:00,21.16,21.16,21.06,21.12,1358500.0,20.6837,20.6837,20.586,20.6446,1358500.0
2014-01-03 10:10:00,21.12,21.13,20.99,21.01,2601200.0,20.6446,20.6544,20.5176,20.5371,2601200.0
2014-01-03 10:20:00,21.02,21.2,21.01,21.2,1352100.0,20.5469,20.7228,20.5371,20.7228,1352100.0
2014-01-03 10:30:00,21.2,21.24,21.17,21.19,1129700.0,20.7228,20.7619,20.6935,20.7131,1129700.0
2014-01-03 10:40:00,21.19,21.26,21.18,21.22,973300.0,20.7131,20.7815,20.7033,20.7424,973300.0
2014-01-03 10:50:00,21.21,21.28,21.2,21.26,1390400.0,20.7326,20.801,20.7228,20.7815,1390400.0
2014-01-03 11:00:00,21.26,21.27,21.18,21.21,847200.0,20.7815,20.7913,20.7033,20.7326,847200.0
2014-01-03 11:10:00,21.21,21.22,21.19,21.2,539900.0,20.7326,20.7424,20.7131,20.7228,539900.0
2014-01-03 11:20:00,21.21,21.22,21.14,21.16,614200.0,20.7326,20.7424,20.6642,20.6837,614200.0
2014-01-03 11:30:00,21.17,21.17,21.05,21.06,980800.0,20.6935,20.6935,20.5762,20.586,980800.0
2014-01-03 11:40:00,21.06,21.09,21.0,21.01,856600.0,20.586,20.6153,20.5273,20.5371,856600.0
2014-01-03 11:50:00,21.01,21.07,21.0,21.04,882500.0,20.5371,20.5958,20.5273,20.5664,882500.0
2014-01-03 12:00:00,21.05,21.07,21.03,21.04,930700.0,20.5762,20.5958,20.5567,20.5664,930700.0
2014-01-03 12:10:00,21.03,21.05,21.0,21.04,789300.0,20.5567,20.5762,20.5273,20.5664,789300.0
2014-01-03 12:20:00,21.04,21.07,20.92,20.94,1220000.0,20.5664,20.5958,20.4491,20.4687,1220000.0
2014-01-03 12:30:00,20.94,20.96,20.9,20.94,871800.0,20.4687,20.4882,20.4296,20.4687,871800.0
2014-01-03 12:40:00,20.94,21.02,20.93,20.98,619800.0,20.4687,20.5469,20.4589,20.5078,619800.0
2014-01-03 12:50:00,20.99,21.08,20.98,21.02,413300.0,20.5176,20.6055,20.5078,20.5469,413300.0
2014-01-03 13:00:00,21.02,21.15,21.02,21.08,654600.0,20.5469,20.674,20.5469,20.6055,654600.0
2014-01-03 13:10:00,21.08,21.09,21.03,21.06,356000.0,20.6055,20.6153,20.5567,20.586,356000.0
2014-01-03 13:20:00,21.06,21.08,21.05,21.07,180200.0,20.586,20.6055,20.5762,20.5958,180200.0
2014-01-03 13:30:00,21.06,21.08,21.0,21.05,279800.0,20.586,20.6055,20.5273,20.5762,279800.0
2014-01-03 13:40:00,21.04,21.05,21.0,21.05,267400.0,20.5664,20.5762,20.5273,20.5762,267400.0
2014-01-03 13:50:00,21.04,21.05,21.0,21.0,406300.0,20.5664,20.5762,20.5273,20.5273,406300.0
2014-01-03 14:00:00,21.0,21.0,20.96,20.99,367200.0,20.5273,20.5273,20.4882,20.5176,367200.0
2014-01-03 14:10:00,20.98,21.03,20.98,21.02,393600.0,20.5078,20.5567,20.5078,20.5469,393600.0
2014-01-03 14:20:00,21.02,21.06,21.0,21.01,500400.0,20.5469,20.586,20.5273,20.5371,500400.0
2014-01-03 14:30:00,21.0,21.02,20.99,21.0,337500.0,20.5273,20.5469,20.5176,20.5273,337500.0
2014-01-03 14:40:00,21.01,21.03,20.98,21.03,465700.0,20.5371,20.5567,20.5078,20.5567,465700.0
2014-01-03 14:50:00,21.02,21.08,21.01,21.01,577200.0,20.5469,20.6055,20.5371,20.5371,577200.0
2014-01-03 15:00:00,21.02,21.03,21.0,21.01,403900.0,20.5469,20.5567,20.5273,20.5371,403900.0
2014-01-03 15:10:00,21.02,21.03,21.0,21.02,454700.0,20.5469,20.5567,20.5273,20.5469,454700.0
2014-01-03 15:20:00,21.02,21.04,20.97,20.99,601400.0,20.5469,20.5664,20.498,20.5176,601400.0
2014-01-03 15:30:00,20.99,21.0,20.96,21.0,611000.0,20.5176,20.5273,20.4882,20.5273,611000.0
2014-01-03 15:40:00,20.99,21.0,20.96,20.98,1188900.0,20.5176,20.5273,20.4882,20.5078,1188900.0
2014-01-03 15:50:00,20.98,20.98,20.95,20.97,1327000.0,20.5078,20.5078,20.4785,20.498,1327000.0
2014-01-06 09:30:00,20.95,20.97,20.77,20.86,2307600.0,20.4785,20.498,20.3025,20.3905,2307600.0
2014-01-06 09:40:00,20.87,20.93,20.67,20.69,2629100.0,20.4003,20.4589,20.2048,20.2243,2629100.0
2014-01-06 09:50:00,20.69,20.83,20.69,20.81,1564600.0,20.2243,20.3612,20.2243,20.3416,1564600.0
2014-01-06 10:00:00,20.82,20.9,20.79,20.88,1667200.0,20.3514,20.4296,20.3221,20.41,1667200.0
2014-01-06 10:10:00,20.88,20.9,20.79,20.85,1254500.0,20.41,20.4296,20.3221,20.3807,1254500.0
2014-01-06 10:20:00,20.86,20.95,20.83,20.89,819300.0,20.3905,20.4785,20.3612,20.4198,819300.0
2014-01-06 10:30:00,20.89,20.97,20.87,20.93,1118000.0,20.4198,20.498,20.4003,20.4589,1118000.0
2014-01-06 10:40:00,20.93,20.93,20.85,20.89,769000.0,20.4589,20.4589,20.3807,20.4198,769000.0
2014-01-06 10:50:00,20.89,20.9,20.81,20.82,682800.0,20.4198,20.4296,20.3416,20.3514,682800.0
2014-01-06 11:00:00,20.82,20.82,20.77,20.78,695200.0,20.3514,20.3514,20.3025,20.3123,695200.0
2014-01-06 11:10:00,20.77,20.81,20.65,20.67,1264600.0,20.3025,20.3416,20.1852,20.2048,1264600.0
2014-01-06 11:20:00,20.67,20.83,20.66,20.82,759500.0,20.2048,20.3612,20.195,20.3514,759500.0
2014-01-06 11:30:00,20.82,20.84,20.77,20.81,442800.0,20.3514,20.3709,20.3025,20.3416,442800.0
2014-01-06 11:40:00,20.81,20.84,20.79,20.83,316900.0,20.3416,20.3709,20.3221,20.3612,316900.0
2014-01-06 11:50:00,20.83,20.91,20.82,20.87,689500.0,20.3612,20.4394,20.3514,20.4003,689500.0
2014-01-06 12:00:00,20.87,20.89,20.82,20.85,337700.0,20.4003,20.4198,20.3514,20.3807,337700.0
2014-01-06 12:10:00,20.86,20.89,20.82,20.89,262400.0,20.3905,20.4198,20.3514,20.4198,262400.0
2014-01-06 12:20:00,20.89,20.94,20.87,20.88,676400.0,20.4198,20.4687,20.4003,20.41,676400.0
2014-01-06 12:30:00,20.88,20.89,20.81,20.83,357100.0,20.41,20.4198,20.3416,20.3612,357100.0
2014-01-06 12:40:00,20.83,20.84,20.72,20.77,590500.0,20.3612,20.3709,20.2536,20.3025,590500.0
2014-01-06 12:50:00,20.78,20.8,20.74,20.76,365500.0,20.3123,20.3318,20.2732,20.2927,365500.0
2014-01-06 13:00:00,20.76,20.79,20.68,20.7,513500.0,20.2927,20.3221,20.2145,20.2341,513500.0
2014-01-06 13:10:00,20.69,20.78,20.66,20.75,731900.0,20.2243,20.3123,20.195,20.283,731900.0
2014-01-06 13:20:00,20.75,20.76,20.71,20.73,681400.0,20.283,20.2927,20.2439,20.2634,681400.0
2014-01-06 13:30:00,20.73,20.73,20.65,20.7,848700.0,20.2634,20.2634,20.1852,20.2341,848700.0
2014-01-06 13:40:00,20.69,20.73,20.68,20.7,532900.0,20.2243,20.2634,20.2145,20.2341,532900.0
2014-01-06 13:50:00,20.69,20.73,20.68,20.69,852900.0,20.2243,20.2634,20.2145,20.2243,852900.0
2014-01-06 14:00:00,20.69,20.71,20.67,20.7,789800.0,20.2243,20.2439,20.2048,20.2341,789800.0
2014-01-06 14:10:00,20.7,20.75,20.68,20.71,448000.0,20.2341,20.283,20.2145,20.2439,448000.0
2014-01-06 14:20:00,20.72,20.76,20.7,20.75,467900.0,20.2536,20.2927,20.2341,20.283,467900.0
2014-01-06 14:30:00,20.75,20.79,20.73,20.76,513500.0,20.283,20.3221,20.2634,20.2927,513500.0
2014-01-06 14:40:00,20.76,20.86,20.75,20.82,976200.0,20.2927,20.3905,20.283,20.3514,976200.0
2014-01-06 14:50:00,20.82,20.86,20.78,20.85,706800.0,20.3514,20.3905,20.3123,20.3807,706800.0
2014-01-06 15:00:00,20.85,20.85,20.74,20.79,709500.0,20.3807,20.3807,20.2732,20.3221,709500.0
2014-01-06 15:10:00,20.78,20.81,20.71,20.71,511500.0,20.3123,20.3416,20.2439,20.2439,511500.0
2014-01-06 15:20:00,20.71,20.73,20.68,20.73,803700.0,20.2439,20.2634,20.2145,20.2634,803700.0
2014-01-06 15:30:00,20.72,20.73,20.68,20.69,734300.0,20.2536,20.2634,20.2145,20.2243,734300.0
2014-01-06 15:40:00,20.69,20.71,20.64,20.71,1273500.0,20.2243,20.2439,20.1754,20.2439,1273500.0
2014-01-06 15:50:00,20.71,20.74,20.66,20.66,1637900.0,20.2439,20.2732,20.195,20.195,1637900.0
2014-01-07 09:30:00,20.89,21.36,20.89,21.34,2737800.0,20.4198,20.8792,20.4198,20.8597,2737800.0
2014-01-07 09:40:00,21.34,21.72,21.34,21.45,3590600.0,20.8597,21.2311,20.8597,20.9672,3590600.0
2014-01-07 09:50:00,21.46,21.62,21.43,21.55,1374600.0,20.977,21.1334,20.9477,21.065,1374600.0
2014-01-07 10:00:00,21.55,21.64,21.47,21.53,1470800.0,21.065,21.1529,20.9868,21.0454,1470800.0
2014-01-07 10:10:00,21.53,21.56,21.3,21.34,1433400.0,21.0454,21.0747,20.8206,20.8597,1433400.0
2014-01-07 10:20:00,21.34,21.46,21.29,21.33,1318500.0,20.8597,20.977,20.8108,20.8499,1318500.0
2014-01-07 10:30:00,21.33,21.4,21.3,21.32,738200.0,20.8499,20.9183,20.8206,20.8401,738200.0
2014-01-07 10:40:00,21.32,21.44,21.32,21.39,980300.0,20.8401,20.9574,20.8401,20.9086,980300.0
2014-01-07 10:50:00,21.39,21.5,21.35,21.5,619100.0,20.9086,21.0161,20.8695,21.0161,619100.0
2014-01-07 11:00:00,21.5,21.54,21.46,21.49,531300.0,21.0161,21.0552,20.977,21.0063,531300.0
2014-01-07 11:10:00,21.5,21.5,21.41,21.42,584000.0,21.0161,21.0161,20.9281,20.9379,584000.0
2014-01-07 11:20:00,21.41,21.48,21.4,21.47,463700.0,20.9281,20.9965,20.9183,20.9868,463700.0
2014-01-07 11:30:00,21.46,21.53,21.46,21.5,488900.0,20.977,21.0454,20.977,21.0161,488900.0
2014-01-07 11:40:00,21.5,21.52,21.46,21.48,453900.0,21.0161,21.0356,20.977,20.9965,453900.0
2014-01-07 11:50:00,21.48,21.49,21.41,21.48,714900.0,20.9965,21.0063,20.9281,20.9965,714900.0
2014-01-07 12:00:00,21.48,21.58,21.48,21.54,674900.0,20.9965,21.0943,20.9965,21.0552,674900.0
2014-01-07 12:10:00,21.53,21.53,21.45,21.48,670100.0,21.0454,21.0454,20.9672,20.9965,670100.0
2014-01-07 12:20:00,21.48,21.54,21.48,21.51,518800.0,20.9965,21.0552,20.9965,21.0259,518800.0
2014-01-07 12:30:00,21.51,21.52,21.48,21.49,360100.0,21.0259,21.0356,20.9965,21.0063,360100.0
2014-01-07 12:40:00,21.48,21.55,21.46,21.53,509600.0,20.9965,21.065,20.977,21.0454,509600.0
2014-01-07 12:50:00,21.53,21.53,21.48,21.49,384500.0,21.0454,21.0454,20.9965,21.0063,384500.0
2014-01-07 13:00:00,21.48,21.55,21.48,21.51,789900.0,20.9965,21.065,20.9965,21.0259,789900.0
2014-01-07 13:10:00,21.51,21.52,21.48,21.48,322500.0,21.0259,21.0356,20.9965,20.9965,322500.0
2014-01-07 13:20:00,21.48,21.53,21.48,21.52,346700.0,20.9965,21.0454,20.9965,21.0356,346700.0
2014-01-07 13:30:00,21.52,21.54,21.47,21.53,445100.0,21.0356,21.0552,20.9868,21.0454,445100.0
2014-01-07 13:40:00,21.54,21.55,21.51,21.54,282700.0,21.0552,21.065,21.0259,21.0552,282700.0
2014-01-07 13:50:00,21.54,21.6,21.5,21.57,1204700.0,21.0552,21.1138,21.0161,21.0845,1204700.0
2014-01-07 14:00:00,21.57,21.62,21.56,21.61,1228300.0,21.0845,21.1334,21.0747,21.1236,1228300.0
2014-01-07 14:10:00,21.6,21.67,21.6,21.66,1451700.0,21.1138,21.1823,21.1138,21.1725,1451700.0
2014-01-07 14:20:00,21.66,21.68,21.63,21.63,1721400.0,21.1725,21.192,21.1432,21.1432,1721400.0
2014-01-07 14:30:00,21.63,21.71,21.63,21.7,1730500.0,21.1432,21.2214,21.1432,21.2116,1730500.0
2014-01-07 14:40:00,21.71,21.88,21.7,21.88,2781900.0,21.2214,21.3875,21.2116,21.3875,2781900.0
2014-01-07 14:50:00,21.89,21.89,21.78,21.8,1161200.0,21.3973,21.3973,21.2898,21.3093,1161200.0
2014-01-07 15:00:00,21.8,21.89,21.75,21.84,2352300.0,21.3093,21.3973,21.2605,21.3484,2352300.0
2014-01-07 15:10:00,21.84,21.91,21.76,21.86,2238500.0,21.3484,21.4169,21.2702,21.368,2238500.0
2014-01-07 15:20:00,21.87,21.94,21.83,21.88,1923700.0,21.3778,21.4462,21.3387,21.3875,1923700.0
2014-01-07 15:30:00,21.88,21.9,21.75,21.81,2106600.0,21.3875,21.4071,21.2605,21.3191,2106600.0
2014-01-07 15:40:00,21.81,21.82,21.68,21.7,2474900.0,21.3191,21.3289,21.192,21.2116,2474900.0
2014-01-07 15:50:00,21.71,21.8,21.7,21.74,4133600.0,21.2214,21.3093,21.2116,21.2507,4133600.0
2014-01-08 09:30:00,24.22,24.5,24.0,24.18,9805200.0,23.6749,23.9486,23.4598,23.6358,9805200.0
2014-01-08 09:40:00,24.18,24.27,23.71,23.74,7621700.0,23.6358,23.7237,23.1763,23.2057,7621700.0
2014-01-08 09:50:00,23.74,23.82,23.62,23.8,6296300.0,23.2057,23.2839,23.0884,23.2643,6296300.0
2014-01-08 10:00:00,23.79,23.89,23.75,23.85,5464500.0,23.2545,23.3523,23.2154,23.3132,5464500.0
2014-01-08 10:10:00,23.85,23.89,23.77,23.87,2786800.0,23.3132,23.3523,23.235,23.3327,2786800.0
2014-01-08 10:20:00,23.87,24.09,23.85,24.03,4669700.0,23.3327,23.5478,23.3132,23.4891,4669700.0
2014-01-08 10:30:00,24.03,24.12,24.02,24.07,3506000.0,23.4891,23.5771,23.4794,23.5282,3506000.0
2014-01-08 10:40:00,24.06,24.08,23.91,23.97,2366800.0,23.5185,23.538,23.3718,23.4305,2366800.0
2014-01-08 10:50:00,23.96,23.99,23.78,23.89,1611000.0,23.4207,23.45,23.2448,23.3523,1611000.0
2014-01-08 11:00:00,23.88,23.93,23.78,23.89,2540900.0,23.3425,23.3914,23.2448,23.3523,2540900.0
2014-01-08 11:10:00,23.89,23.96,23.88,23.89,1106800.0,23.3523,23.4207,23.3425,23.3523,1106800.0
2014-01-08 11:20:00,23.89,24.0,23.88,23.97,1011300.0,23.3523,23.4598,23.3425,23.4305,1011300.0
2014-01-08 11:30:00,23.96,24.0,23.94,23.99,1158400.0,23.4207,23.4598,23.4012,23.45,1158400.0
2014-01-08 11:40:00,23.99,24.0,23.94,23.96,995600.0,23.45,23.4598,23.4012,23.4207,995600.0
2014-01-08 11:50:00,23.96,23.96,23.84,23.89,1024300.0,23.4207,23.4207,23.3034,23.3523,1024300.0
2014-01-08 12:00:00,23.89,23.92,23.87,23.9,1110600.0,23.3523,23.3816,23.3327,23.3621,1110600.0
2014-01-08 12:10:00,23.91,23.91,23.8,23.82,877900.0,23.3718,23.3718,23.2643,23.2839,877900.0
2014-01-08 12:20:00,23.82,23.86,23.79,23.8,1564300.0,23.2839,23.323,23.2545,23.2643,1564300.0
2014-01-08 12:30:00,23.8,23.83,23.69,23.71,1553700.0,23.2643,23.2936,23.1568,23.1763,1553700.0
2014-01-08 12:40:00,23.71,23.76,23.7,23.76,1001500.0,23.1763,23.2252,23.1666,23.2252,1001500.0
2014-01-08 12:50:00,23.76,23.78,23.72,23.75,1707900.0,23.2252,23.2448,23.1861,23.2154,1707900.0
2014-01-08 13:00:00,23.76,23.81,23.7,23.81,1066000.0,23.2252,23.2741,23.1666,23.2741,1066000.0
2014-01-08 13:10:00,23.81,23.84,23.78,23.81,680000.0,23.2741,23.3034,23.2448,23.2741,680000.0
2014-01-08 13:20:00,23.81,23.81,23.75,23.76,680800.0,23.2741,23.2741,23.2154,23.2252,680800.0
2014-01-08 13:30:00,23.76,23.79,23.75,23.78,329900.0,23.2252,23.2545,23.2154,23.2448,329900.0
2014-01-08 13:40:00,23.78,23.8,23.77,23.78,693300.0,23.2448,23.2643,23.235,23.2448,693300.0
2014-01-08 13:50:00,23.79,23.85,23.78,23.8,596800.0,23.2545,23.3132,23.2448,23.2643,596800.0
2014-01-08 14:00:00,23.8,23.8,23.63,23.67,1369800.0,23.2643,23.2643,23.0981,23.1372,1369800.0
2014-01-08 14:10:00,23.66,23.69,23.56,23.69,1278400.0,23.1275,23.1568,23.0297,23.1568,1278400.0
2014-01-08 14:20:00,23.69,23.71,23.62,23.69,942600.0,23.1568,23.1763,23.0884,23.1568,942600.0
2014-01-08 14:30:00,23.69,23.75,23.63,23.64,1138100.0,23.1568,23.2154,23.0981,23.1079,1138100.0
2014-01-08 14:40:00,23.65,23.68,23.57,23.63,1006000.0,23.1177,23.147,23.0395,23.0981,1006000.0
2014-01-08 14:50:00,23.63,23.73,23.62,23.72,781300.0,23.0981,23.1959,23.0884,23.1861,781300.0
2014-01-08 15:00:00,23.73,23.84,23.72,23.8,993900.0,23.1959,23.3034,23.1861,23.2643,993900.0
2014-01-08 15:10:00,23.8,23.83,23.72,23.74,899800.0,23.2643,23.2936,23.1861,23.2057,899800.0
2014-01-08 15:20:00,23.74,23.76,23.67,23.75,1176500.0,23.2057,23.2252,23.1372,23.2154,1176500.0
2014-01-08 15:30:00,23.75,23.81,23.74,23.81,1357000.0,23.2154,23.2741,23.2057,23.2741,1357000.0
2014-01-08 15:40:00,23.8,23.84,23.75,23.83,1574500.0,23.2643,23.3034,23.2154,23.2936,1574500.0
2014-01-08 15:50:00,23.83,23.9,23.82,23.85,4356200.0,23.2936,23.3621,23.2839,23.3132,4356200.0
2014-01-09 09:30:00,23.6,23.69,23.4,23.51,2614500.0,23.0688,23.1568,22.8733,22.9809,2614500.0
2014-01-09 09:40:00,23.52,23.52,23.31,23.46,1466500.0,22.9906,22.9906,22.7854,22.932,1466500.0
2014-01-09 09:50:00,23.46,23.62,23.46,23.59,1773300.0,22.932,23.0884,22.932,23.059,1773300.0
2014-01-09 10:00:00,23.59,23.71,23.56,23.64,1656800.0,23.059,23.1763,23.0297,23.1079,1656800.0
2014-01-09 10:10:00,23.64,23.71,23.63,23.7,1284100.0,23.1079,23.1763,23.0981,23.1666,1284100.0
2014-01-09 10:20:00,23.69,23.7,23.6,23.66,1062600.0,23.1568,23.1666,23.0688,23.1275,1062600.0
2014-01-09 10:30:00,23.65,23.66,23.59,23.59,783100.0,23.1177,23.1275,23.059,23.059,783100.0
2014-01-09 10:40:00,23.6,23.6,23.46,23.53,1141600.0,23.0688,23.0688,22.932,23.0004,1141600.0
2014-01-09 10:50:00,23.53,23.55,23.49,23.55,999200.0,23.0004,23.0199,22.9613,23.0199,999200.0
2014-01-09 11:00:00,23.55,23.55,23.45,23.46,715900.0,23.0199,23.0199,22.9222,22.932,715900.0
2014-01-09 11:10:00,23.46,23.49,23.44,23.45,794100.0,22.932,22.9613,22.9124,22.9222,794100.0
2014-01-09 11:20:00,23.45,23.47,23.39,23.4,927000.0,22.9222,22.9418,22.8636,22.8733,927000.0
2014-01-09 11:30:00,23.39,23.43,23.37,23.42,767900.0,22.8636,22.9027,22.844,22.8929,767900.0
2014-01-09 11:40:00,23.42,23.48,23.39,23.42,491400.0,22.8929,22.9515,22.8636,22.8929,491400.0
2014-01-09 11:50:00,23.42,23.44,23.39,23.4,246100.0,22.8929,22.9124,22.8636,22.8733,246100.0
2014-01-09 12:00:00,23.41,23.42,23.37,23.39,575500.0,22.8831,22.8929,22.844,22.8636,575500.0
2014-01-09 12:10:00,23.39,23.45,23.38,23.43,374100.0,22.8636,22.9222,22.8538,22.9027,374100.0
2014-01-09 12:20:00,23.43,23.46,23.42,23.43,506500.0,22.9027,22.932,22.8929,22.9027,506500.0
2014-01-09 12:30:00,23.43,23.46,23.39,23.39,558500.0,22.9027,22.932,22.8636,22.8636,558500.0
2014-01-09 12:40:00,23.39,23.42,23.35,23.35,684000.0,22.8636,22.8929,22.8245,22.8245,684000.0
2014-01-09 12:50:00,23.35,23.37,23.3,23.3,598900.0,22.8245,22.844,22.7756,22.7756,598900.0
2014-01-09 13:00:00,23.31,23.33,23.18,23.22,1024800.0,22.7854,22.8049,22.6583,22.6974,1024800.0
2014-01-09 13:10:00,23.22,23.23,23.19,23.2,585000.0,22.6974,22.7072,22.6681,22.6778,585000.0
2014-01-09 13:20:00,23.2,23.21,23.09,23.16,1162600.0,22.6778,22.6876,22.5703,22.6387,1162600.0
2014-01-09 13:30:00,23.16,23.21,23.04,23.06,981500.0,22.6387,22.6876,22.5214,22.541,981500.0
2014-01-09 13:40:00,23.07,23.11,22.92,22.97,1145100.0,22.5508,22.5899,22.4041,22.453,1145100.0
2014-01-09 13:50:00,22.97,23.05,22.97,23.03,1082800.0,22.453,22.5312,22.453,22.5117,1082800.0
2014-01-09 14:00:00,23.03,23.04,22.91,22.98,1368100.0,22.5117,22.5214,22.3944,22.4628,1368100.0
2014-01-09 14:10:00,22.98,23.07,22.96,23.06,569100.0,22.4628,22.5508,22.4432,22.541,569100.0
2014-01-09 14:20:00,23.06,23.06,22.96,22.97,594300.0,22.541,22.541,22.4432,22.453,594300.0
2014-01-09 14:30:00,22.97,23.05,22.95,22.98,600900.0,22.453,22.5312,22.4335,22.4628,600900.0
2014-01-09 14:40:00,22.97,23.05,22.97,22.99,515600.0,22.453,22.5312,22.453,22.4726,515600.0
2014-01-09 14:50:00,22.98,23.16,22.98,23.14,792800.0,22.4628,22.6387,22.4628,22.6192,792800.0
2014-01-09 15:00:00,23.15,23.23,23.15,23.17,922900.0,22.629,22.7072,22.629,22.6485,922900.0
2014-01-09 15:10:00,23.16,23.21,23.14,23.21,599300.0,22.6387,22.6876,22.6192,22.6876,599300.0
2014-01-09 15:20:00,23.21,23.25,23.18,23.22,814800.0,22.6876,22.7267,22.6583,22.6974,814800.0
2014-01-09 15:30:00,23.21,23.23,23.17,23.2,1103800.0,22.6876,22.7072,22.6485,22.6778,1103800.0
2014-01-09 15:40:00,23.21,23.28,23.19,23.22,1004000.0,22.6876,22.756,22.6681,22.6974,1004000.0
2014-01-09 15:50:00,23.22,23.25,23.18,23.25,2630800.0,22.6974,22.7267,22.6583,22.7267,2630800.0
2014-01-10 09:30:00,23.39,23.49,23.25,23.42,1451100.0,22.8636,22.9613,22.7267,22.8929,1451100.0
2014-01-10 09:40:00,23.42,23.42,23.24,23.3,838100.0,22.8929,22.8929,22.7169,22.7756,838100.0
2014-01-10 09:50:00,23.3,23.37,23.18,23.25,1130900.0,22.7756,22.844,22.6583,22.7267,1130900.0
2014-01-10 10:00:00,23.25,23.35,23.23,23.33,1085400.0,22.7267,22.8245,22.7072,22.8049,1085400.0
2014-01-10 10:10:00,23.33,23.37,23.29,23.35,1074100.0,22.8049,22.844,22.7658,22.8245,1074100.0
2014-01-10 10:20:00,23.35,23.51,23.32,23.45,1706300.0,22.8245,22.9809,22.7951,22.9222,1706300.0
2014-01-10 10:30:00,23.45,23.49,23.39,23.46,1106200.0,22.9222,22.9613,22.8636,22.932,1106200.0
2014-01-10 10:40:00,23.45,23.46,23.39,23.45,718100.0,22.9222,22.932,22.8636,22.9222,718100.0
2014-01-10 10:50:00,23.44,23.51,23.44,23.47,827600.0,22.9124,22.9809,22.9124,22.9418,827600.0
2014-01-10 11:00:00,23.47,23.51,23.44,23.49,537100.0,22.9418,22.9809,22.9124,22.9613,537100.0
2014-01-10 11:10:00,23.49,23.51,23.44,23.5,624000.0,22.9613,22.9809,22.9124,22.9711,624000.0
2014-01-10 11:20:00,23.5,23.58,23.48,23.54,951800.0,22.9711,23.0493,22.9515,23.0102,951800.0
2014-01-10 11:30:00,23.54,23.58,23.51,23.56,826700.0,23.0102,23.0493,22.9809,23.0297,826700.0
2014-01-10 11:40:00,23.55,23.62,23.55,23.59,879100.0,23.0199,23.0884,23.0199,23.059,879100.0
2014-01-10 11:50:00,23.59,23.66,23.58,23.65,899900.0,23.059,23.1275,23.0493,23.1177,899900.0
2014-01-10 12:00:00,23.65,23.68,23.63,23.63,1095600.0,23.1177,23.147,23.0981,23.0981,1095600.0
2014-01-10 12:10:00,23.64,23.66,23.61,23.64,618800.0,23.1079,23.1275,23.0786,23.1079,618800.0
2014-01-10 12:20:00,23.64,23.66,23.63,23.65,342600.0,23.1079,23.1275,23.0981,23.1177,342600.0
2014-01-10 12:30:00,23.64,23.65,23.57,23.57,336500.0,23.1079,23.1177,23.0395,23.0395,336500.0
2014-01-10 12:40:00,23.58,23.62,23.57,23.59,550300.0,23.0493,23.0884,23.0395,23.059,550300.0
2014-01-10 12:50:00,23.58,23.61,23.56,23.6,475400.0,23.0493,23.0786,23.0297,23.0688,475400.0
2014-01-10 13:00:00,23.6,23.65,23.59,23.64,293200.0,23.0688,23.1177,23.059,23.1079,293200.0
2014-01-10 13:10:00,23.64,23.71,23.64,23.69,770100.0,23.1079,23.1763,23.1079,23.1568,770100.0
2014-01-10 13:20:00,23.69,23.7,23.65,23.68,369800.0,23.1568,23.1666,23.1177,23.147,369800.0
2014-01-10 13:30:00,23.68,23.69,23.63,23.64,449400.0,23.147,23.1568,23.0981,23.1079,449400.0
2014-01-10 13:40:00,23.64,23.68,23.64,23.66,401900.0,23.1079,23.147,23.1079,23.1275,401900.0
2014-01-10 13:50:00,23.66,23.66,23.55,23.56,424800.0,23.1275,23.1275,23.0199,23.0297,424800.0
2014-01-10 14:00:00,23.57,23.6,23.56,23.6,228400.0,23.0395,23.0688,23.0297,23.0688,228400.0
2014-01-10 14:10:00,23.6,23.61,23.57,23.59,313600.0,23.0688,23.0786,23.0395,23.059,313600.0
2014-01-10 14:20:00,23.59,23.59,23.56,23.58,354700.0,23.059,23.059,23.0297,23.0493,354700.0
2014-01-10 14:30:00,23.58,23.6,23.55,23.56,341500.0,23.0493,23.0688,23.0199,23.0297,341500.0
2014-01-10 14:40:00,23.55,23.57,23.48,23.5,520900.0,23.0199,23.0395,22.9515,22.9711,520900.0
2014-01-10 14:50:00,23.5,23.55,23.49,23.5,438000.0,22.9711,23.0199,22.9613,22.9711,438000.0
2014-01-10 15:00:00,23.5,23.59,23.5,23.58,340700.0,22.9711,23.059,22.9711,23.0493,340700.0
2014-01-10 15:10:00,23.59,23.66,23.57,23.61,1011900.0,23.059,23.1275,23.0395,23.0786,1011900.0
2014-01-10 15:20:00,23.62,23.62,23.56,23.62,843000.0,23.0884,23.0884,23.0297,23.0884,843000.0
2014-01-10 15:30:00,23.62,23.68,23.62,23.65,1032200.0,23.0884,23.147,23.0884,23.1177,1032200.0
2014-01-10 15:40:00,23.66,23.68,23.65,23.67,597200.0,23.1275,23.147,23.1177,23.1372,597200.0
2014-01-10 15:50:00,23.66,23.72,23.65,23.72,2274800.0,23.1275,23.1861,23.1177,23.1861,2274800.0
2014-01-13 09:30:00,23.66,23.8,23.4,23.42,1944900.0,23.1275,23.2643,22.8733,22.8929,1944900.0
2014-01-13 09:40:00,23.42,23.59,23.42,23.55,839600.0,22.8929,23.059,22.8929,23.0199,839600.0
2014-01-13 09:50:00,23.55,23.6,23.5,23.54,823100.0,23.0199,23.0688,22.9711,23.0102,823100.0
2014-01-13 10:00:00,23.54,23.57,23.42,23.45,963100.0,23.0102,23.0395,22.8929,22.9222,963100.0
2014-01-13 10:10:00,23.45,23.45,23.36,23.43,976500.0,22.9222,22.9222,22.8342,22.9027,976500.0
2014-01-13 10:20:00,23.43,23.5,23.43,23.5,465700.0,22.9027,22.9711,22.9027,22.9711,465700.0
2014-01-13 10:30:00,23.5,23.53,23.46,23.52,756700.0,22.9711,23.0004,22.932,22.9906,756700.0
2014-01-13 10:40:00,23.52,23.59,23.51,23.57,538300.0,22.9906,23.059,22.9809,23.0395,538300.0
2014-01-13 10:50:00,23.58,23.61,23.51,23.54,518600.0,23.0493,23.0786,22.9809,23.0102,518600.0
2014-01-13 11:00:00,23.54,23.58,23.52,23.57,307900.0,23.0102,23.0493,22.9906,23.0395,307900.0
2014-01-13 11:10:00,23.57,23.59,23.54,23.57,435300.0,23.0395,23.059,23.0102,23.0395,435300.0
2014-01-13 11:20:00,23.57,23.6,23.53,23.6,200200.0,23.0395,23.0688,23.0004,23.0688,200200.0
2014-01-13 11:30:00,23.59,23.6,23.54,23.54,271700.0,23.059,23.0688,23.0102,23.0102,271700.0
2014-01-13 11:40:00,23.55,23.56,23.5,23.51,284600.0,23.0199,23.0297,22.9711,22.9809,284600.0
2014-01-13 11:50:00,23.51,23.52,23.45,23.5,441300.0,22.9809,22.9906,22.9222,22.9711,441300.0
2014-01-13 12:00:00,23.49,23.54,23.48,23.51,165500.0,22.9613,23.0102,22.9515,22.9809,165500.0
2014-01-13 12:10:00,23.52,23.52,23.45,23.46,213500.0,22.9906,22.9906,22.9222,22.932,213500.0
2014-01-13 12:20:00,23.46,23.47,23.4,23.41,269100.0,22.932,22.9418,22.8733,22.8831,269100.0
2014-01-13 12:30:00,23.4,23.41,23.34,23.37,653700.0,22.8733,22.8831,22.8147,22.844,653700.0
2014-01-13 12:40:00,23.38,23.39,23.33,23.38,360000.0,22.8538,22.8636,22.8049,22.8538,360000.0
2014-01-13 12:50:00,23.38,23.39,23.3,23.31,409400.0,22.8538,22.8636,22.7756,22.7854,409400.0
2014-01-13 13:00:00,23.31,23.34,23.25,23.31,665000.0,22.7854,22.8147,22.7267,22.7854,665000.0
2014-01-13 13:10:00,23.32,23.43,23.3,23.4,1030000.0,22.7951,22.9027,22.7756,22.8733,1030000.0
2014-01-13 13:20:00,23.4,23.48,23.38,23.44,387400.0,22.8733,22.9515,22.8538,22.9124,387400.0
2014-01-13 13:30:00,23.44,23.45,23.37,23.39,352700.0,22.9124,22.9222,22.844,22.8636,352700.0
2014-01-13 13:40:00,23.39,23.4,23.31,23.34,475000.0,22.8636,22.8733,22.7854,22.8147,475000.0
2014-01-13 13:50:00,23.34,23.36,23.3,23.33,368600.0,22.8147,22.8342,22.7756,22.8049,368600.0
2014-01-13 14:00:00,23.33,23.41,23.3,23.41,614000.0,22.8049,22.8831,22.7756,22.8831,614000.0
2014-01-13 14:10:00,23.41,23.47,23.37,23.46,529700.0,22.8831,22.9418,22.844,22.932,529700.0
2014-01-13 14:20:00,23.46,23.52,23.4,23.43,807000.0,22.932,22.9906,22.8733,22.9027,807000.0
2014-01-13 14:30:00,23.43,23.47,23.41,23.45,378000.0,22.9027,22.9418,22.8831,22.9222,378000.0
2014-01-13 14:40:00,23.45,23.5,23.39,23.43,804100.0,22.9222,22.9711,22.8636,22.9027,804100.0
2014-01-13 14:50:00,23.43,23.45,23.37,23.44,883900.0,22.9027,22.9222,22.844,22.9124,883900.0
2014-01-13 15:00:00,23.44,23.44,23.3,23.37,925500.0,22.9124,22.9124,22.7756,22.844,925500.0
2014-01-13 15:10:00,23.37,23.43,23.36,23.43,724700.0,22.844,22.9027,22.8342,22.9027,724700.0
2014-01-13 15:20:00,23.42,23.45,23.39,23.43,597100.0,22.8929,22.9222,22.8636,22.9027,597100.0
2014-01-13 15:30:00,23.43,23.43,23.32,23.32,786200.0,22.9027,22.9027,22.7951,22.7951,786200.0
2014-01-13 15:40:00,23.32,23.34,23.27,23.31,774000.0,22.7951,22.8147,22.7463,22.7854,774000.0
2014-01-13 15:50:00,23.31,23.35,23.28,23.34,1340600.0,22.7854,22.8245,22.756,22.8147,1340600.0
2014-01-14 09:30:00,22.87,23.38,22.87,23.38,2543700.0,22.3553,22.8538,22.3553,22.8538,2543700.0
2014-01-14 09:40:00,23.37,23.74,23.32,23.68,2641400.0,22.844,23.2057,22.7951,23.147,2641400.0
2014-01-14 09:50:00,23.67,23.68,23.53,23.59,1075100.0,23.1372,23.147,23.0004,23.059,1075100.0
2014-01-14 10:00:00,23.58,23.74,23.58,23.71,1549500.0,23.0493,23.2057,23.0493,23.1763,1549500.0
2014-01-14 10:10:00,23.7,23.79,23.6,23.6,1633500.0,23.1666,23.2545,23.0688,23.0688,1633500.0
2014-01-14 10:20:00,23.61,23.64,23.52,23.61,1438200.0,23.0786,23.1079,22.9906,23.0786,1438200.0
2014-01-14 10:30:00,23.61,23.61,23.52,23.54,873800.0,23.0786,23.0786,22.9906,23.0102,873800.0
2014-01-14 10:40:00,23.55,23.58,23.5,23.54,672300.0,23.0199,23.0493,22.9711,23.0102,672300.0
2014-01-14 10:50:00,23.54,23.56,23.5,23.53,707700.0,23.0102,23.0297,22.9711,23.0004,707700.0
2014-01-14 11:00:00,23.54,23.56,23.51,23.53,475300.0,23.0102,23.0297,22.9809,23.0004,475300.0
2014-01-14 11:10:00,23.52,23.58,23.47,23.53,898900.0,22.9906,23.0493,22.9418,23.0004,898900.0
2014-01-14 11:20:00,23.53,23.55,23.48,23.49,516500.0,23.0004,23.0199,22.9515,22.9613,516500.0
2014-01-14 11:30:00,23.5,23.64,23.49,23.63,422200.0,22.9711,23.1079,22.9613,23.0981,422200.0
2014-01-14 11:40:00,23.64,23.66,23.58,23.64,707200.0,23.1079,23.1275,23.0493,23.1079,707200.0
2014-01-14 11:50:00,23.65,23.65,23.57,23.6,515600.0,23.1177,23.1177,23.0395,23.0688,515600.0
2014-01-14 12:00:00,23.6,23.6,23.56,23.56,311400.0,23.0688,23.0688,23.0297,23.0297,311400.0
2014-01-14 12:10:00,23.56,23.58,23.54,23.58,489800.0,23.0297,23.0493,23.0102,23.0493,489800.0
2014-01-14 12:20:00,23.58,23.6,23.57,23.6,352200.0,23.0493,23.0688,23.0395,23.0688,352200.0
2014-01-14 12:30:00,23.59,23.61,23.56,23.59,857500.0,23.059,23.0786,23.0297,23.059,857500.0
2014-01-14 12:40:00,23.6,23.63,23.59,23.62,903400.0,23.0688,23.0981,23.059,23.0884,903400.0
2014-01-14 12:50:00,23.61,23.62,23.59,23.61,349600.0,23.0786,23.0884,23.059,23.0786,349600.0
2014-01-14 13:00:00,23.61,23.65,23.61,23.64,353600.0,23.0786,23.1177,23.0786,23.1079,353600.0
2014-01-14 13:10:00,23.64,23.68,23.62,23.66,616600.0,23.1079,23.147,23.0884,23.1275,616600.0
2014-01-14 13:20:00,23.66,23.67,23.63,23.64,351700.0,23.1275,23.1372,23.0981,23.1079,351700.0
2014-01-14 13:30:00,23.64,23.68,23.6,23.66,612100.0,23.1079,23.147,23.0688,23.1275,612100.0
2014-01-14 13:40:00,23.65,23.67,23.61,23.61,512200.0,23.1177,23.1372,23.0786,23.0786,512200.0
2014-01-14 13:50:00,23.62,23.63,23.59,23.6,369800.0,23.0884,23.0981,23.059,23.0688,369800.0
2014-01-14 14:00:00,23.6,23.63,23.58,23.59,340800.0,23.0688,23.0981,23.0493,23.059,340800.0
2014-01-14 14:10:00,23.59,23.62,23.59,23.6,421400.0,23.059,23.0884,23.059,23.0688,421400.0
2014-01-14 14:20:00,23.61,23.69,23.6,23.68,532400.0,23.0786,23.1568,23.0688,23.147,532400.0
2014-01-14 14:30:00,23.69,23.7,23.63,23.68,506900.0,23.1568,23.1666,23.0981,23.147,506900.0
2014-01-14 14:40:00,23.67,23.71,23.63,23.71,381400.0,23.1372,23.1763,23.0981,23.1763,381400.0
2014-01-14 14:50:00,23.71,23.73,23.69,23.7,445000.0,23.1763,23.1959,23.1568,23.1666,445000.0
2014-01-14 15:00:00,23.69,23.72,23.69,23.72,397500.0,23.1568,23.1861,23.1568,23.1861,397500.0
2014-01-14 15:10:00,23.72,23.75,23.71,23.74,600100.0,23.1861,23.2154,23.1763,23.2057,600100.0
2014-01-14 15:20:00,23.75,23.75,23.71,23.74,382300.0,23.2154,23.2154,23.1763,23.2057,382300.0
2014-01-14 15:30:00,23.74,23.76,23.73,23.75,481000.0,23.2057,23.2252,23.1959,23.2154,481000.0
2014-01-14 15:40:00,23.74,23.75,23.69,23.73,715900.0,23.2057,23.2154,23.1568,23.1959,715900.0
2014-01-14 15:50:00,23.73,23.73,23.65,23.67,1798300.0,23.1959,23.1959,23.1177,23.1372,1798300.0
2014-01-15 09:30:00,23.72,23.76,23.52,23.53,1723400.0,23.1861,23.2252,22.9906,23.0004,1723400.0
2014-01-15 09:40:00,23.53,23.6,23.4,23.58,1513500.0,23.0004,23.0688,22.8733,23.0493,1513500.0
2014-01-15 09:50:00,23.58,23.68,23.54,23.64,887000.0,23.0493,23.147,23.0102,23.1079,887000.0
2014-01-15 10:00:00,23.64,23.68,23.46,23.49,793600.0,23.1079,23.147,22.932,22.9613,793600.0
2014-01-15 10:10:00,23.49,23.62,23.49,23.59,830100.0,22.9613,23.0884,22.9613,23.059,830100.0
2014-01-15 10:20:00,23.58,23.61,23.57,23.6,594000.0,23.0493,23.0786,23.0395,23.0688,594000.0
2014-01-15 10:30:00,23.6,23.64,23.55,23.56,753500.0,23.0688,23.1079,23.0199,23.0297,753500.0
2014-01-15 10:40:00,23.57,23.62,23.54,23.61,690000.0,23.0395,23.0884,23.0102,23.0786,690000.0
2014-01-15 10:50:00,23.62,23.68,23.61,23.63,364300.0,23.0884,23.147,23.0786,23.0981,364300.0
2014-01-15 11:00:00,23.63,23.72,23.63,23.7,484200.0,23.0981,23.1861,23.0981,23.1666,484200.0
2014-01-15 11:10:00,23.7,23.7,23.62,23.66,552100.0,23.1666,23.1666,23.0884,23.1275,552100.0
2014-01-15 11:20:00,23.65,23.65,23.55,23.56,317300.0,23.1177,23.1177,23.0199,23.0297,317300.0
2014-01-15 11:30:00,23.56,23.58,23.52,23.57,353500.0,23.0297,23.0493,22.9906,23.0395,353500.0
2014-01-15 11:40:00,23.57,23.6,23.55,23.59,207400.0,23.0395,23.0688,23.0199,23.059,207400.0
2014-01-15 11:50:00,23.59,23.64,23.59,23.63,215700.0,23.059,23.1079,23.059,23.0981,215700.0
2014-01-15 12:00:00,23.63,23.66,23.61,23.65,258800.0,23.0981,23.1275,23.0786,23.1177,258800.0
2014-01-15 12:10:00,23.65,23.67,23.63,23.64,345600.0,23.1177,23.1372,23.0981,23.1079,345600.0
2014-01-15 12:20:00,23.65,23.65,23.62,23.63,196600.0,23.1177,23.1177,23.0884,23.0981,196600.0
2014-01-15 12:30:00,23.64,23.64,23.57,23.58,338900.0,23.1079,23.1079,23.0395,23.0493,338900.0
2014-01-15 12:40:00,23.58,23.58,23.48,23.49,445000.0,23.0493,23.0493,22.9515,22.9613,445000.0
2014-01-15 12:50:00,23.49,23.52,23.48,23.5,428100.0,22.9613,22.9906,22.9515,22.9711,428100.0
2014-01-15 13:00:00,23.5,23.52,23.49,23.5,268300.0,22.9711,22.9906,22.9613,22.9711,268300.0
2014-01-15 13:10:00,23.5,23.52,23.46,23.47,393700.0,22.9711,22.9906,22.932,22.9418,393700.0
2014-01-15 13:20:00,23.48,23.5,23.46,23.48,175000.0,22.9515,22.9711,22.932,22.9515,175000.0
2014-01-15 13:30:00,23.48,23.5,23.47,23.48,231800.0,22.9515,22.9711,22.9418,22.9515,231800.0
2014-01-15 13:40:00,23.48,23.5,23.45,23.46,229800.0,22.9515,22.9711,22.9222,22.932,229800.0
2014-01-15 13:50:00,23.45,23.5,23.45,23.48,323200.0,22.9222,22.9711,22.9222,22.9515,323200.0
2014-01-15 14:00:00,23.48,23.49,23.44,23.44,285300.0,22.9515,22.9613,22.9124,22.9124,285300.0
2014-01-15 14:10:00,23.45,23.46,23.41,23.42,401800.0,22.9222,22.932,22.8831,22.8929,401800.0
2014-01-15 14:20:00,23.42,23.43,23.4,23.41,501500.0,22.8929,22.9027,22.8733,22.8831,501500.0
2014-01-15 14:30:00,23.41,23.43,23.4,23.42,383600.0,22.8831,22.9027,22.8733,22.8929,383600.0
2014-01-15 14:40:00,23.42,23.46,23.4,23.46,277200.0,22.8929,22.932,22.8733,22.932,277200.0
2014-01-15 14:50:00,23.45,23.48,23.44,23.48,367000.0,22.9222,22.9515,22.9124,22.9515,367000.0
2014-01-15 15:00:00,23.48,23.5,23.44,23.46,395600.0,22.9515,22.9711,22.9124,22.932,395600.0
2014-01-15 15:10:00,23.45,23.46,23.36,23.38,693000.0,22.9222,22.932,22.8342,22.8538,693000.0
2014-01-15 15:20:00,23.38,23.38,23.32,23.34,658200.0,22.8538,22.8538,22.7951,22.8147,658200.0
2014-01-15 15:30:00,23.35,23.35,23.33,23.34,367900.0,22.8245,22.8245,22.8049,22.8147,367900.0
2014-01-15 15:40:00,23.34,23.35,23.3,23.3,787900.0,22.8147,22.8245,22.7756,22.7756,787900.0
2014-01-15 15:50:00,23.3,23.35,23.3,23.33,1511300.0,22.7756,22.8245,22.7756,22.8049,1511300.0
2014-01-16 09:30:00,23.48,23.59,23.34,23.41,1423800.0,22.9515,23.059,22.8147,22.8831,1423800.0
2014-01-16 09:40:00,23.4,23.44,23.25,23.43,930000.0,22.8733,22.9124,22.7267,22.9027,930000.0
2014-01-16 09:50:00,23.43,23.43,23.27,23.27,455900.0,22.9027,22.9027,22.7463,22.7463,455900.0
2014-01-16 10:00:00,23.27,23.33,23.13,23.15,961200.0,22.7463,22.8049,22.6094,22.629,961200.0
2014-01-16 10:10:00,23.15,23.23,23.15,23.2,426300.0,22.629,22.7072,22.629,22.6778,426300.0
2014-01-16 10:20:00,23.19,23.24,23.11,23.14,672900.0,22.6681,22.7169,22.5899,22.6192,672900.0
2014-01-16 10:30:00,23.14,23.21,23.14,23.18,1059600.0,22.6192,22.6876,22.6192,22.6583,1059600.0
2014-01-16 10:40:00,23.18,23.19,23.12,23.17,672600.0,22.6583,22.6681,22.5996,22.6485,672600.0
2014-01-16 10:50:00,23.16,23.18,23.04,23.07,1347000.0,22.6387,22.6583,22.5214,22.5508,1347000.0
2014-01-16 11:00:00,23.07,23.08,22.99,23.08,1231000.0,22.5508,22.5605,22.4726,22.5605,1231000.0
2014-01-16 11:10:00,23.08,23.16,23.06,23.1,647700.0,22.5605,22.6387,22.541,22.5801,647700.0
2014-01-16 11:20:00,23.1,23.1,23.02,23.03,673100.0,22.5801,22.5801,22.5019,22.5117,673100.0
2014-01-16 11:30:00,23.04,23.07,23.01,23.01,451400.0,22.5214,22.5508,22.4921,22.4921,451400.0
2014-01-16 11:40:00,23.02,23.03,22.95,23.0,578100.0,22.5019,22.5117,22.4335,22.4823,578100.0
2014-01-16 11:50:00,22.99,23.05,22.96,23.01,633700.0,22.4726,22.5312,22.4432,22.4921,633700.0
2014-01-16 12:00:00,23.01,23.06,22.97,22.98,455500.0,22.4921,22.541,22.453,22.4628,455500.0
2014-01-16 12:10:00,22.97,23.02,22.93,23.02,323300.0,22.453,22.5019,22.4139,22.5019,323300.0
2014-01-16 12:20:00,23.02,23.04,22.98,23.03,294000.0,22.5019,22.5214,22.4628,22.5117,294000.0
2014-01-16 12:30:00,23.04,23.05,22.99,22.99,468900.0,22.5214,22.5312,22.4726,22.4726,468900.0
2014-01-16 12:40:00,22.99,23.02,22.97,23.0,473200.0,22.4726,22.5019,22.453,22.4823,473200.0
2014-01-16 12:50:00,22.99,23.0,22.91,22.91,677100.0,22.4726,22.4823,22.3944,22.3944,677100.0
2014-01-16 13:00:00,22.91,22.94,22.9,22.93,533300.0,22.3944,22.4237,22.3846,22.4139,533300.0
2014-01-16 13:10:00,22.93,23.04,22.92,23.01,833000.0,22.4139,22.5214,22.4041,22.4921,833000.0
2014-01-16 13:20:00,23.01,23.04,22.99,23.0,1209200.0,22.4921,22.5214,22.4726,22.4823,1209200.0
2014-01-16 13:30:00,23.0,23.03,22.99,23.01,576500.0,22.4823,22.5117,22.4726,22.4921,576500.0
2014-01-16 13:40:00,23.01,23.04,23.0,23.02,346900.0,22.4921,22.5214,22.4823,22.5019,346900.0
2014-01-16 13:50:00,23.02,23.03,23.01,23.01,371900.0,22.5019,22.5117,22.4921,22.4921,371900.0
2014-01-16 14:00:00,23.01,23.03,22.99,23.03,960700.0,22.4921,22.5117,22.4726,22.5117,960700.0
2014-01-16 14:10:00,23.03,23.07,23.02,23.07,683400.0,22.5117,22.5508,22.5019,22.5508,683400.0
2014-01-16 14:20:00,23.06,23.1,23.04,23.09,318500.0,22.541,22.5801,22.5214,22.5703,318500.0
2014-01-16 14:30:00,23.09,23.1,23.05,23.08,689600.0,22.5703,22.5801,22.5312,22.5605,689600.0
2014-01-16 14:40:00,23.08,23.1,23.07,23.1,475100.0,22.5605,22.5801,22.5508,22.5801,475100.0
2014-01-16 14:50:00,23.1,23.1,23.06,23.1,202000.0,22.5801,22.5801,22.541,22.5801,202000.0
2014-01-16 15:00:00,23.1,23.13,23.07,23.13,420700.0,22.5801,22.6094,22.5508,22.6094,420700.0
2014-01-16 15:10:00,23.13,23.14,23.09,23.14,538500.0,22.6094,22.6192,22.5703,22.6192,538500.0
2014-01-16 15:20:00,23.14,23.16,23.11,23.13,458900.0,22.6192,22.6387,22.5899,22.6094,458900.0
2014-01-16 15:30:00,23.13,23.14,23.12,23.14,320800.0,22.6094,22.6192,22.5996,22.6192,320800.0
2014-01-16 15:40:00,23.14,23.15,23.09,23.1,531200.0,22.6192,22.629,22.5703,22.5801,531200.0
2014-01-16 15:50:00,23.09,23.15,23.09,23.13,1825500.0,22.5703,22.629,22.5703,22.6094,1825500.0
2014-01-17 09:30:00,22.87,23.11,22.54,23.03,5061600.0,22.3553,22.5899,22.0327,22.5117,5061600.0
2014-01-17 09:40:00,23.03,23.24,23.02,23.16,1859200.0,22.5117,22.7169,22.5019,22.6387,1859200.0
2014-01-17 09:50:00,23.16,23.17,23.0,23.08,1213400.0,22.6387,22.6485,22.4823,22.5605,1213400.0
2014-01-17 10:00:00,23.08,23.09,23.0,23.06,763100.0,22.5605,22.5703,22.4823,22.541,763100.0
2014-01-17 10:10:00,23.07,23.08,23.01,23.08,649600.0,22.5508,22.5605,22.4921,22.5605,649600.0
2014-01-17 10:20:00,23.08,23.18,23.08,23.17,692200.0,22.5605,22.6583,22.5605,22.6485,692200.0
2014-01-17 10:30:00,23.17,23.21,23.14,23.21,726400.0,22.6485,22.6876,22.6192,22.6876,726400.0
2014-01-17 10:40:00,23.21,23.21,23.14,23.15,440300.0,22.6876,22.6876,22.6192,22.629,440300.0
2014-01-17 10:50:00,23.14,23.19,23.14,23.17,503900.0,22.6192,22.6681,22.6192,22.6485,503900.0
2014-01-17 11:00:00,23.17,23.19,23.14,23.19,1457900.0,22.6485,22.6681,22.6192,22.6681,1457900.0
2014-01-17 11:10:00,23.19,23.28,23.18,23.27,1332400.0,22.6681,22.756,22.6583,22.7463,1332400.0
2014-01-17 11:20:00,23.27,23.27,23.22,23.25,734600.0,22.7463,22.7463,22.6974,22.7267,734600.0
2014-01-17 11:30:00,23.25,23.25,23.23,23.24,419900.0,22.7267,22.7267,22.7072,22.7169,419900.0
2014-01-17 11:40:00,23.24,23.25,23.18,23.2,660600.0,22.7169,22.7267,22.6583,22.6778,660600.0
2014-01-17 11:50:00,23.19,23.2,23.17,23.17,422100.0,22.6681,22.6778,22.6485,22.6485,422100.0
2014-01-17 12:00:00,23.18,23.21,23.16,23.2,689700.0,22.6583,22.6876,22.6387,22.6778,689700.0
2014-01-17 12:10:00,23.2,23.22,23.17,23.19,857700.0,22.6778,22.6974,22.6485,22.6681,857700.0
2014-01-17 12:20:00,23.19,23.2,23.15,23.16,599600.0,22.6681,22.6778,22.629,22.6387,599600.0
2014-01-17 12:30:00,23.15,23.18,23.14,23.16,537400.0,22.629,22.6583,22.6192,22.6387,537400.0
2014-01-17 12:40:00,23.16,23.17,23.13,23.13,585600.0,22.6387,22.6485,22.6094,22.6094,585600.0
2014-01-17 12:50:00,23.13,23.15,23.1,23.1,446800.0,22.6094,22.629,22.5801,22.5801,446800.0
2014-01-17 13:00:00,23.11,23.12,23.04,23.05,477500.0,22.5899,22.5996,22.5214,22.5312,477500.0
2014-01-17 13:10:00,23.05,23.05,22.91,22.93,725700.0,22.5312,22.5312,22.3944,22.4139,725700.0
2014-01-17 13:20:00,22.93,22.99,22.91,22.96,795200.0,22.4139,22.4726,22.3944,22.4432,795200.0
2014-01-17 13:30:00,22.97,22.97,22.88,22.88,491600.0,22.453,22.453,22.365,22.365,491600.0
2014-01-17 13:40:00,22.88,22.92,22.87,22.89,361800.0,22.365,22.4041,22.3553,22.3748,361800.0
2014-01-17 13:50:00,22.89,22.91,22.86,22.9,235000.0,22.3748,22.3944,22.3455,22.3846,235000.0
2014-01-17 14:00:00,22.91,22.91,22.82,22.85,552800.0,22.3944,22.3944,22.3064,22.3357,552800.0
2014-01-17 14:10:00,22.85,22.85,22.7,22.75,942000.0,22.3357,22.3357,22.1891,22.238,942000.0
2014-01-17 14:20:00,22.75,22.86,22.73,22.79,1159200.0,22.238,22.3455,22.2184,22.2771,1159200.0
2014-01-17 14:30:00,22.79,22.83,22.74,22.75,1095100.0,22.2771,22.3162,22.2282,22.238,1095100.0
2014-01-17 14:40:00,22.75,22.75,22.69,22.7,480500.0,22.238,22.238,22.1793,22.1891,480500.0
2014-01-17 14:50:00,22.7,22.71,22.6,22.65,1005800.0,22.1891,22.1989,22.0913,22.1402,1005800.0
2014-01-17 15:00:00,22.65,22.66,22.6,22.63,951500.0,22.1402,22.15,22.0913,22.1207,951500.0
2014-01-17 15:10:00,22.62,22.64,22.43,22.45,1976300.0,22.1109,22.1304,21.9252,21.9447,1976300.0
2014-01-17 15:20:00,22.44,22.49,22.39,22.46,1617600.0,21.9349,21.9838,21.8861,21.9545,1617600.0
2014-01-17 15:30:00,22.46,22.53,22.44,22.47,1488700.0,21.9545,22.0229,21.9349,21.9643,1488700.0
2014-01-17 15:40:00,22.48,22.48,22.38,22.4,2418900.0,21.974,21.974,21.8763,21.8958,2418900.0
2014-01-17 15:50:00,22.4,22.43,22.33,22.38,5559700.0,21.8958,21.9252,21.8274,21.8763,5559700.0
2014-01-21 09:30:00,22.4,22.59,22.32,22.46,1648600.0,21.8958,22.0816,21.8176,21.9545,1648600.0
2014-01-21 09:40:00,22.45,22.56,22.44,22.51,902400.0,21.9447,22.0522,21.9349,22.0034,902400.0
2014-01-21 09:50:00,22.51,22.57,22.49,22.5,704600.0,22.0034,22.062,21.9838,21.9936,704600.0
2014-01-21 10:00:00,22.5,22.58,22.5,22.58,509100.0,21.9936,22.0718,21.9936,22.0718,509100.0
2014-01-21 10:10:00,22.57,22.59,22.42,22.52,1203700.0,22.062,22.0816,21.9154,22.0131,1203700.0
2014-01-21 10:20:00,22.52,22.57,22.49,22.56,438200.0,22.0131,22.062,21.9838,22.0522,438200.0
2014-01-21 10:30:00,22.55,22.61,22.54,22.61,738800.0,22.0425,22.1011,22.0327,22.1011,738800.0
2014-01-21 10:40:00,22.61,22.66,22.54,22.56,814200.0,22.1011,22.15,22.0327,22.0522,814200.0
2014-01-21 10:50:00,22.56,22.63,22.55,22.61,828400.0,22.0522,22.1207,22.0425,22.1011,828400.0
2014-01-21 11:00:00,22.61,22.62,22.55,22.57,345500.0,22.1011,22.1109,22.0425,22.062,345500.0
2014-01-21 11:10:00,22.57,22.57,22.46,22.49,484300.0,22.062,22.062,21.9545,21.9838,484300.0
2014-01-21 11:20:00,22.49,22.55,22.49,22.51,862700.0,21.9838,22.0425,21.9838,22.0034,862700.0
2014-01-21 11:30:00,22.52,22.59,22.48,22.58,420800.0,22.0131,22.0816,21.974,22.0718,420800.0
2014-01-21 11:40:00,22.59,22.6,22.55,22.56,201900.0,22.0816,22.0913,22.0425,22.0522,201900.0
2014-01-21 11:50:00,22.56,22.58,22.52,22.58,390400.0,22.0522,22.0718,22.0131,22.0718,390400.0
2014-01-21 12:00:00,22.58,22.58,22.46,22.47,415600.0,22.0718,22.0718,21.9545,21.9643,415600.0
2014-01-21 12:10:00,22.46,22.52,22.45,22.5,559800.0,21.9545,22.0131,21.9447,21.9936,559800.0
2014-01-21 12:20:00,22.5,22.55,22.49,22.54,579200.0,21.9936,22.0425,21.9838,22.0327,579200.0
2014-01-21 12:30:00,22.54,22.57,22.52,22.55,182200.0,22.0327,22.062,22.0131,22.0425,182200.0
2014-01-21 12:40:00,22.55,22.69,22.53,22.67,459600.0,22.0425,22.1793,22.0229,22.1598,459600.0
2014-01-21 12:50:00,22.67,22.69,22.63,22.64,372700.0,22.1598,22.1793,22.1207,22.1304,372700.0
2014-01-21 13:00:00,22.63,22.72,22.63,22.7,269600.0,22.1207,22.2086,22.1207,22.1891,269600.0
2014-01-21 13:10:00,22.7,22.72,22.66,22.68,149600.0,22.1891,22.2086,22.15,22.1695,149600.0
2014-01-21 13:20:00,22.67,22.71,22.66,22.71,232800.0,22.1598,22.1989,22.15,22.1989,232800.0
2014-01-21 13:30:00,22.71,22.76,22.66,22.74,304900.0,22.1989,22.2477,22.15,22.2282,304900.0
2014-01-21 13:40:00,22.75,22.79,22.73,22.75,263300.0,22.238,22.2771,22.2184,22.238,263300.0
2014-01-21 13:50:00,22.75,22.8,22.75,22.8,378000.0,22.238,22.2868,22.238,22.2868,378000.0
2014-01-21 14:00:00,22.81,22.82,22.78,22.8,445400.0,22.2966,22.3064,22.2673,22.2868,445400.0
2014-01-21 14:10:00,22.8,22.84,22.76,22.83,578100.0,22.2868,22.3259,22.2477,22.3162,578100.0
2014-01-21 14:20:00,22.83,22.99,22.81,22.96,1261400.0,22.3162,22.4726,22.2966,22.4432,1261400.0
2014-01-21 14:30:00,22.96,23.08,22.94,23.01,1335400.0,22.4432,22.5605,22.4237,22.4921,1335400.0
2014-01-21 14:40:00,23.01,23.11,22.99,23.1,853700.0,22.4921,22.5899,22.4726,22.5801,853700.0
2014-01-21 14:50:00,23.11,23.15,23.06,23.13,1170200.0,22.5899,22.629,22.541,22.6094,1170200.0
2014-01-21 15:00:00,23.13,23.15,23.09,23.12,1451800.0,22.6094,22.629,22.5703,22.5996,1451800.0
2014-01-21 15:10:00,23.12,23.14,23.09,23.14,892300.0,22.5996,22.6192,22.5703,22.6192,892300.0
2014-01-21 15:20:00,23.13,23.18,23.12,23.15,909500.0,22.6094,22.6583,22.5996,22.629,909500.0
2014-01-21 15:30:00,23.14,23.16,23.12,23.14,995900.0,22.6192,22.6387,22.5996,22.6192,995900.0
2014-01-21 15:40:00,23.14,23.15,23.08,23.15,987500.0,22.6192,22.629,22.5605,22.629,987500.0
2014-01-21 15:50:00,23.14,23.15,23.08,23.13,1717500.0,22.6192,22.629,22.5605,22.6094,1717500.0
2014-01-22 09:30:00,22.8,23.0,22.75,22.91,1673200.0,22.2868,22.4823,22.238,22.3944,1673200.0
2014-01-22 09:40:00,22.91,23.09,22.9,22.92,750500.0,22.3944,22.5703,22.3846,22.4041,750500.0
2014-01-22 09:50:00,22.92,23.15,22.92,23.13,683300.0,22.4041,22.629,22.4041,22.6094,683300.0
2014-01-22 10:00:00,23.13,23.21,23.07,23.11,1071900.0,22.6094,22.6876,22.5508,22.5899,1071900.0
2014-01-22 10:10:00,23.11,23.23,23.1,23.23,918500.0,22.5899,22.7072,22.5801,22.7072,918500.0
2014-01-22 10:20:00,23.23,23.25,23.17,23.19,913900.0,22.7072,22.7267,22.6485,22.6681,913900.0
2014-01-22 10:30:00,23.18,23.21,23.15,23.19,634100.0,22.6583,22.6876,22.629,22.6681,634100.0
2014-01-22 10:40:00,23.19,23.21,23.14,23.18,346500.0,22.6681,22.6876,22.6192,22.6583,346500.0
2014-01-22 10:50:00,23.18,23.2,23.16,23.17,356900.0,22.6583,22.6778,22.6387,22.6485,356900.0
2014-01-22 11:00:00,23.17,23.2,23.16,23.19,464900.0,22.6485,22.6778,22.6387,22.6681,464900.0
2014-01-22 11:10:00,23.2,23.24,23.18,23.23,468900.0,22.6778,22.7169,22.6583,22.7072,468900.0
2014-01-22 11:20:00,23.23,23.33,23.22,23.22,960100.0,22.7072,22.8049,22.6974,22.6974,960100.0
2014-01-22 11:30:00,23.22,23.28,23.2,23.22,1424800.0,22.6974,22.756,22.6778,22.6974,1424800.0
2014-01-22 11:40:00,23.22,23.29,23.19,23.27,926400.0,22.6974,22.7658,22.6681,22.7463,926400.0
2014-01-22 11:50:00,23.27,23.37,23.27,23.33,834400.0,22.7463,22.844,22.7463,22.8049,834400.0
2014-01-22 12:00:00,23.32,23.34,23.27,23.31,381800.0,22.7951,22.8147,22.7463,22.7854,381800.0
2014-01-22 12:10:00,23.31,23.37,23.3,23.36,495300.0,22.7854,22.844,22.7756,22.8342,495300.0
2014-01-22 12:20:00,23.36,23.37,23.34,23.35,506100.0,22.8342,22.844,22.8147,22.8245,506100.0
2014-01-22 12:30:00,23.36,23.38,23.35,23.37,703600.0,22.8342,22.8538,22.8245,22.844,703600.0
2014-01-22 12:40:00,23.37,23.44,23.37,23.42,580100.0,22.844,22.9124,22.844,22.8929,580100.0
2014-01-22 12:50:00,23.41,23.49,23.4,23.46,429400.0,22.8831,22.9613,22.8733,22.932,429400.0
2014-01-22 13:00:00,23.47,23.53,23.46,23.52,824700.0,22.9418,23.0004,22.932,22.9906,824700.0
2014-01-22 13:10:00,23.52,23.55,23.48,23.55,556700.0,22.9906,23.0199,22.9515,23.0199,556700.0
2014-01-22 13:20:00,23.54,23.58,23.54,23.58,496500.0,23.0102,23.0493,23.0102,23.0493,496500.0
2014-01-22 13:30:00,23.58,23.6,23.53,23.55,431300.0,23.0493,23.0688,23.0004,23.0199,431300.0
2014-01-22 13:40:00,23.55,23.57,23.53,23.54,296600.0,23.0199,23.0395,23.0004,23.0102,296600.0
2014-01-22 13:50:00,23.54,23.56,23.48,23.48,356600.0,23.0102,23.0297,22.9515,22.9515,356600.0
2014-01-22 14:00:00,23.48,23.56,23.48,23.55,330500.0,22.9515,23.0297,22.9515,23.0199,330500.0
2014-01-22 14:10:00,23.55,23.6,23.55,23.59,324000.0,23.0199,23.0688,23.0199,23.059,324000.0
2014-01-22 14:20:00,23.59,23.62,23.58,23.6,345800.0,23.059,23.0884,23.0493,23.0688,345800.0
2014-01-22 14:30:00,23.59,23.62,23.59,23.61,686100.0,23.059,23.0884,23.059,23.0786,686100.0
2014-01-22 14:40:00,23.61,23.64,23.6,23.62,425700.0,23.0786,23.1079,23.0688,23.0884,425700.0
2014-01-22 14:50:00,23.62,23.69,23.61,23.64,882400.0,23.0884,23.1568,23.0786,23.1079,882400.0
2014-01-22 15:00:00,23.65,23.73,23.64,23.69,820600.0,23.1177,23.1959,23.1079,23.1568,820600.0
2014-01-22 15:10:00,23.69,23.79,23.66,23.73,991100.0,23.1568,23.2545,23.1275,23.1959,991100.0
2014-01-22 15:20:00,23.73,23.75,23.7,23.71,502300.0,23.1959,23.2154,23.1666,23.1763,502300.0
2014-01-22 15:30:00,23.71,23.74,23.67,23.68,617600.0,23.1763,23.2057,23.1372,23.147,617600.0
2014-01-22 15:40:00,23.67,23.69,23.64,23.65,891200.0,23.1372,23.1568,23.1079,23.1177,891200.0
2014-01-22 15:50:00,23.65,23.68,23.61,23.66,2286400.0,23.1177,23.147,23.0786,23.1275,2286400.0
2014-01-23 09:30:00,23.31,23.64,23.31,23.4,1622500.0,22.7854,23.1079,22.7854,22.8733,1622500.0
2014-01-23 09:40:00,23.4,23.55,23.39,23.43,1309000.0,22.8733,23.0199,22.8636,22.9027,1309000.0
2014-01-23 09:50:00,23.42,23.44,23.24,23.24,919300.0,22.8929,22.9124,22.7169,22.7169,919300.0
2014-01-23 10:00:00,23.24,23.46,23.24,23.43,1285100.0,22.7169,22.932,22.7169,22.9027,1285100.0
2014-01-23 10:10:00,23.43,23.5,23.39,23.41,1141700.0,22.9027,22.9711,22.8636,22.8831,1141700.0
2014-01-23 10:20:00,23.41,23.46,23.4,23.4,597500.0,22.8831,22.932,22.8733,22.8733,597500.0
2014-01-23 10:30:00,23.4,23.41,23.37,23.38,693700.0,22.8733,22.8831,22.844,22.8538,693700.0
2014-01-23 10:40:00,23.38,23.4,23.37,23.38,551900.0,22.8538,22.8733,22.844,22.8538,551900.0
2014-01-23 10:50:00,23.37,23.4,23.37,23.39,587500.0,22.844,22.8733,22.844,22.8636,587500.0
2014-01-23 11:00:00,23.39,23.41,23.36,23.38,647900.0,22.8636,22.8831,22.8342,22.8538,647900.0
2014-01-23 11:10:00,23.38,23.43,23.37,23.42,430300.0,22.8538,22.9027,22.844,22.8929,430300.0
2014-01-23 11:20:00,23.42,23.44,23.39,23.42,705800.0,22.8929,22.9124,22.8636,22.8929,705800.0
2014-01-23 11:30:00,23.42,23.46,23.41,23.45,276500.0,22.8929,22.932,22.8831,22.9222,276500.0
2014-01-23 11:40:00,23.45,23.5,23.44,23.46,367200.0,22.9222,22.9711,22.9124,22.932,367200.0
2014-01-23 11:50:00,23.45,23.51,23.45,23.5,283600.0,22.9222,22.9809,22.9222,22.9711,283600.0
2014-01-23 12:00:00,23.51,23.55,23.51,23.54,422500.0,22.9809,23.0199,22.9809,23.0102,422500.0
2014-01-23 12:10:00,23.54,23.57,23.53,23.57,455300.0,23.0102,23.0395,23.0004,23.0395,455300.0
2014-01-23 12:20:00,23.56,23.58,23.54,23.57,690500.0,23.0297,23.0493,23.0102,23.0395,690500.0
2014-01-23 12:30:00,23.56,23.58,23.5,23.52,475900.0,23.0297,23.0493,22.9711,22.9906,475900.0
2014-01-23 12:40:00,23.52,23.53,23.49,23.51,232300.0,22.9906,23.0004,22.9613,22.9809,232300.0
2014-01-23 12:50:00,23.51,23.57,23.51,23.57,462600.0,22.9809,23.0395,22.9809,23.0395,462600.0
2014-01-23 13:00:00,23.57,23.58,23.55,23.55,403000.0,23.0395,23.0493,23.0199,23.0199,403000.0
2014-01-23 13:10:00,23.56,23.58,23.55,23.57,401400.0,23.0297,23.0493,23.0199,23.0395,401400.0
2014-01-23 13:20:00,23.57,23.58,23.51,23.53,659100.0,23.0395,23.0493,22.9809,23.0004,659100.0
2014-01-23 13:30:00,23.52,23.53,23.47,23.47,677000.0,22.9906,23.0004,22.9418,22.9418,677000.0
2014-01-23 13:40:00,23.47,23.48,23.33,23.35,704600.0,22.9418,22.9515,22.8049,22.8245,704600.0
2014-01-23 13:50:00,23.35,23.4,23.32,23.32,430600.0,22.8245,22.8733,22.7951,22.7951,430600.0
2014-01-23 14:00:00,23.32,23.41,23.31,23.41,811700.0,22.7951,22.8831,22.7854,22.8831,811700.0
2014-01-23 14:10:00,23.4,23.43,23.37,23.41,612900.0,22.8733,22.9027,22.844,22.8831,612900.0
2014-01-23 14:20:00,23.41,23.43,23.4,23.41,288800.0,22.8831,22.9027,22.8733,22.8831,288800.0
2014-01-23 14:30:00,23.4,23.41,23.4,23.41,326500.0,22.8733,22.8831,22.8733,22.8831,326500.0
2014-01-23 14:40:00,23.4,23.43,23.4,23.43,388000.0,22.8733,22.9027,22.8733,22.9027,388000.0
2014-01-23 14:50:00,23.43,23.44,23.42,23.44,426000.0,22.9027,22.9124,22.8929,22.9124,426000.0
2014-01-23 15:00:00,23.44,23.46,23.43,23.45,904600.0,22.9124,22.932,22.9027,22.9222,904600.0
2014-01-23 15:10:00,23.45,23.48,23.43,23.48,586800.0,22.9222,22.9515,22.9027,22.9515,586800.0
2014-01-23 15:20:00,23.47,23.49,23.45,23.48,580000.0,22.9418,22.9613,22.9222,22.9515,580000.0
2014-01-23 15:30:00,23.48,23.59,23.48,23.57,1066700.0,22.9515,23.059,22.9515,23.0395,1066700.0
2014-01-23 15:40:00,23.57,23.59,23.56,23.58,978300.0,23.0395,23.059,23.0297,23.0493,978300.0
2014-01-23 15:50:00,23.58,23.65,23.55,23.65,1887200.0,23.0493,23.1177,23.0199,23.1177,1887200.0
2014-01-24 09:30:00,23.5,23.65,23.25,23.53,1986200.0,22.9711,23.1177,22.7267,23.0004,1986200.0
2014-01-24 09:40:00,23.54,23.55,23.36,23.5,923900.0,23.0102,23.0199,22.8342,22.9711,923900.0
2014-01-24 09:50:00,23.5,23.6,23.46,23.56,649700.0,22.9711,23.0688,22.932,23.0297,649700.0
2014-01-24 10:00:00,23.56,23.64,23.48,23.55,674100.0,23.0297,23.1079,22.9515,23.0199,674100.0
2014-01-24 10:10:00,23.54,23.58,23.46,23.49,459000.0,23.0102,23.0493,22.932,22.9613,459000.0
2014-01-24 10:20:00,23.48,23.48,23.38,23.4,782800.0,22.9515,22.9515,22.8538,22.8733,782800.0
2014-01-24 10:30:00,23.39,23.39,23.27,23.29,946300.0,22.8636,22.8636,22.7463,22.7658,946300.0
2014-01-24 10:40:00,23.3,23.32,23.15,23.21,1443100.0,22.7756,22.7951,22.629,22.6876,1443100.0
2014-01-24 10:50:00,23.21,23.3,23.2,23.26,654200.0,22.6876,22.7756,22.6778,22.7365,654200.0
2014-01-24 11:00:00,23.27,23.27,23.19,23.21,471500.0,22.7463,22.7463,22.6681,22.6876,471500.0
2014-01-24 11:10:00,23.19,23.23,23.05,23.05,893200.0,22.6681,22.7072,22.5312,22.5312,893200.0
2014-01-24 11:20:00,23.05,23.08,23.0,23.02,656800.0,22.5312,22.5605,22.4823,22.5019,656800.0
2014-01-24 11:30:00,23.02,23.02,22.92,22.98,939900.0,22.5019,22.5019,22.4041,22.4628,939900.0
2014-01-24 11:40:00,22.99,23.06,22.98,23.0,544400.0,22.4726,22.541,22.4628,22.4823,544400.0
2014-01-24 11:50:00,23.0,23.18,22.92,23.15,996700.0,22.4823,22.6583,22.4041,22.629,996700.0
2014-01-24 12:00:00,23.16,23.25,23.09,23.25,739200.0,22.6387,22.7267,22.5703,22.7267,739200.0
2014-01-24 12:10:00,23.24,23.41,23.23,23.24,1034900.0,22.7169,22.8831,22.7072,22.7169,1034900.0
2014-01-24 12:20:00,23.24,23.27,23.17,23.22,669500.0,22.7169,22.7463,22.6485,22.6974,669500.0
2014-01-24 12:30:00,23.21,23.23,23.1,23.15,428200.0,22.6876,22.7072,22.5801,22.629,428200.0
2014-01-24 12:40:00,23.16,23.16,23.05,23.07,527500.0,22.6387,22.6387,22.5312,22.5508,527500.0
2014-01-24 12:50:00,23.07,23.09,23.01,23.07,361700.0,22.5508,22.5703,22.4921,22.5508,361700.0
2014-01-24 13:00:00,23.07,23.13,23.05,23.12,288000.0,22.5508,22.6094,22.5312,22.5996,288000.0
2014-01-24 13:10:00,23.13,23.17,23.13,23.16,228800.0,22.6094,22.6485,22.6094,22.6387,228800.0
2014-01-24 13:20:00,23.17,23.19,23.1,23.13,335300.0,22.6485,22.6681,22.5801,22.6094,335300.0
2014-01-24 13:30:00,23.13,23.13,23.07,23.07,299700.0,22.6094,22.6094,22.5508,22.5508,299700.0
2014-01-24 13:40:00,23.07,23.08,23.04,23.05,230400.0,22.5508,22.5605,22.5214,22.5312,230400.0
2014-01-24 13:50:00,23.05,23.1,23.04,23.08,295900.0,22.5312,22.5801,22.5214,22.5605,295900.0
2014-01-24 14:00:00,23.08,23.09,23.05,23.05,703600.0,22.5605,22.5703,22.5312,22.5312,703600.0
2014-01-24 14:10:00,23.05,23.07,23.01,23.04,395000.0,22.5312,22.5508,22.4921,22.5214,395000.0
2014-01-24 14:20:00,23.04,23.04,22.92,22.94,628700.0,22.5214,22.5214,22.4041,22.4237,628700.0
2014-01-24 14:30:00,22.94,23.01,22.94,23.01,298300.0,22.4237,22.4921,22.4237,22.4921,298300.0
2014-01-24 14:40:00,23.01,23.06,23.0,23.05,464200.0,22.4921,22.541,22.4823,22.5312,464200.0
2014-01-24 14:50:00,23.05,23.06,23.04,23.05,371800.0,22.5312,22.541,22.5214,22.5312,371800.0
2014-01-24 15:00:00,23.05,23.08,23.04,23.05,502900.0,22.5312,22.5605,22.5214,22.5312,502900.0
2014-01-24 15:10:00,23.05,23.06,22.99,23.02,547000.0,22.5312,22.541,22.4726,22.5019,547000.0
2014-01-24 15:20:00,23.03,23.03,22.95,22.96,585100.0,22.5117,22.5117,22.4335,22.4432,585100.0
2014-01-24 15:30:00,22.96,23.0,22.94,22.96,485900.0,22.4432,22.4823,22.4237,22.4432,485900.0
2014-01-24 15:40:00,22.96,23.01,22.93,22.96,1613500.0,22.4432,22.4921,22.4139,22.4432,1613500.0
2014-01-24 15:50:00,22.95,23.0,22.91,22.92,2246900.0,22.4335,22.4823,22.3944,22.4041,2246900.0
2014-01-27 09:30:00,23.1,23.11,22.75,23.02,1417500.0,22.5801,22.5899,22.238,22.5019,1417500.0
2014-01-27 09:40:00,23.02,23.19,23.01,23.07,1050100.0,22.5019,22.6681,22.4921,22.5508,1050100.0
2014-01-27 09:50:00,23.08,23.32,23.07,23.29,1091800.0,22.5605,22.7951,22.5508,22.7658,1091800.0
2014-01-27 10:00:00,23.3,23.37,23.15,23.16,1259400.0,22.7756,22.844,22.629,22.6387,1259400.0
2014-01-27 10:10:00,23.16,23.21,22.94,22.94,1164400.0,22.6387,22.6876,22.4237,22.4237,1164400.0
2014-01-27 10:20:00,22.93,23.01,22.78,22.78,1182100.0,22.4139,22.4921,22.2673,22.2673,1182100.0
2014-01-27 10:30:00,22.79,22.89,22.56,22.59,1157400.0,22.2771,22.3748,22.0522,22.0816,1157400.0
2014-01-27 10:40:00,22.59,23.0,22.59,22.99,1368800.0,22.0816,22.4823,22.0816,22.4726,1368800.0
2014-01-27 10:50:00,22.99,23.09,22.93,23.0,773900.0,22.4726,22.5703,22.4139,22.4823,773900.0
2014-01-27 11:00:00,23.0,23.01,22.9,22.94,539500.0,22.4823,22.4921,22.3846,22.4237,539500.0
2014-01-27 11:10:00,22.94,23.0,22.91,22.96,571800.0,22.4237,22.4823,22.3944,22.4432,571800.0
2014-01-27 11:20:00,22.96,22.99,22.92,22.98,505900.0,22.4432,22.4726,22.4041,22.4628,505900.0
2014-01-27 11:30:00,22.97,23.03,22.97,23.0,573200.0,22.453,22.5117,22.453,22.4823,573200.0
2014-01-27 11:40:00,23.0,23.07,23.0,23.01,743300.0,22.4823,22.5508,22.4823,22.4921,743300.0
2014-01-27 11:50:00,23.01,23.02,22.97,22.99,388800.0,22.4921,22.5019,22.453,22.4726,388800.0
2014-01-27 12:00:00,23.0,23.0,22.86,22.89,514100.0,22.4823,22.4823,22.3455,22.3748,514100.0
2014-01-27 12:10:00,22.89,22.9,22.81,22.81,331600.0,22.3748,22.3846,22.2966,22.2966,331600.0
2014-01-27 12:20:00,22.81,22.87,22.74,22.85,637000.0,22.2966,22.3553,22.2282,22.3357,637000.0
2014-01-27 12:30:00,22.85,22.87,22.79,22.86,426900.0,22.3357,22.3553,22.2771,22.3455,426900.0
2014-01-27 12:40:00,22.86,23.01,22.84,23.0,460400.0,22.3455,22.4921,22.3259,22.4823,460400.0
2014-01-27 12:50:00,23.0,23.03,22.99,23.0,342400.0,22.4823,22.5117,22.4726,22.4823,342400.0
2014-01-27 13:00:00,22.99,23.06,22.94,23.04,245700.0,22.4726,22.541,22.4237,22.5214,245700.0
2014-01-27 13:10:00,23.03,23.08,23.01,23.05,350600.0,22.5117,22.5605,22.4921,22.5312,350600.0
2014-01-27 13:20:00,23.06,23.08,23.05,23.06,398800.0,22.541,22.5605,22.5312,22.541,398800.0
2014-01-27 13:30:00,23.06,23.07,23.02,23.05,252100.0,22.541,22.5508,22.5019,22.5312,252100.0
2014-01-27 13:40:00,23.04,23.17,23.04,23.16,819100.0,22.5214,22.6485,22.5214,22.6387,819100.0
2014-01-27 13:50:00,23.15,23.16,23.11,23.11,435400.0,22.629,22.6387,22.5899,22.5899,435400.0
2014-01-27 14:00:00,23.11,23.18,23.05,23.06,676500.0,22.5899,22.6583,22.5312,22.541,676500.0
2014-01-27 14:10:00,23.05,23.18,23.05,23.13,429300.0,22.5312,22.6583,22.5312,22.6094,429300.0
2014-01-27 14:20:00,23.14,23.15,23.08,23.13,318300.0,22.6192,22.629,22.5605,22.6094,318300.0
2014-01-27 14:30:00,23.13,23.14,23.06,23.11,594500.0,22.6094,22.6192,22.541,22.5899,594500.0
2014-01-27 14:40:00,23.12,23.15,23.08,23.1,312700.0,22.5996,22.629,22.5605,22.5801,312700.0
2014-01-27 14:50:00,23.1,23.11,23.01,23.06,650700.0,22.5801,22.5899,22.4921,22.541,650700.0
2014-01-27 15:00:00,23.06,23.07,23.01,23.03,248200.0,22.541,22.5508,22.4921,22.5117,248200.0
2014-01-27 15:10:00,23.03,23.06,23.0,23.05,283000.0,22.5117,22.541,22.4823,22.5312,283000.0
2014-01-27 15:20:00,23.05,23.05,23.0,23.03,529300.0,22.5312,22.5312,22.4823,22.5117,529300.0
2014-01-27 15:30:00,23.03,23.06,23.0,23.05,681200.0,22.5117,22.541,22.4823,22.5312,681200.0
2014-01-27 15:40:00,23.05,23.06,22.99,23.0,669400.0,22.5312,22.541,22.4726,22.4823,669400.0
2014-01-27 15:50:00,23.0,23.01,22.89,22.9,1409800.0,22.4823,22.4921,22.3748,22.3846,1409800.0
2014-01-28 09:30:00,22.89,22.89,22.55,22.68,1254000.0,22.3748,22.3748,22.0425,22.1695,1254000.0
2014-01-28 09:40:00,22.69,22.9,22.69,22.85,1351800.0,22.1793,22.3846,22.1793,22.3357,1351800.0
2014-01-28 09:50:00,22.84,22.96,22.82,22.91,956000.0,22.3259,22.4432,22.3064,22.3944,956000.0
2014-01-28 10:00:00,22.91,23.1,22.91,23.08,1320200.0,22.3944,22.5801,22.3944,22.5605,1320200.0
2014-01-28 10:10:00,23.09,23.12,23.0,23.04,697600.0,22.5703,22.5996,22.4823,22.5214,697600.0
2014-01-28 10:20:00,23.04,23.1,23.03,23.07,1008700.0,22.5214,22.5801,22.5117,22.5508,1008700.0
2014-01-28 10:30:00,23.07,23.19,23.06,23.16,1370100.0,22.5508,22.6681,22.541,22.6387,1370100.0
2014-01-28 10:40:00,23.16,23.2,23.1,23.1,463400.0,22.6387,22.6778,22.5801,22.5801,463400.0
2014-01-28 10:50:00,23.1,23.18,23.09,23.14,449800.0,22.5801,22.6583,22.5703,22.6192,449800.0
2014-01-28 11:00:00,23.14,23.19,23.12,23.13,467000.0,22.6192,22.6681,22.5996,22.6094,467000.0
2014-01-28 11:10:00,23.12,23.14,23.05,23.07,322400.0,22.5996,22.6192,22.5312,22.5508,322400.0
2014-01-28 11:20:00,23.06,23.09,22.88,22.9,589100.0,22.541,22.5703,22.365,22.3846,589100.0
2014-01-28 11:30:00,22.89,22.93,22.87,22.91,524400.0,22.3748,22.4139,22.3553,22.3944,524400.0
2014-01-28 11:40:00,22.91,22.97,22.85,22.91,558900.0,22.3944,22.453,22.3357,22.3944,558900.0
2014-01-28 11:50:00,22.91,22.97,22.91,22.94,337200.0,22.3944,22.453,22.3944,22.4237,337200.0
2014-01-28 12:00:00,22.94,23.0,22.91,22.93,290600.0,22.4237,22.4823,22.3944,22.4139,290600.0
2014-01-28 12:10:00,22.92,22.93,22.83,22.88,268100.0,22.4041,22.4139,22.3162,22.365,268100.0
2014-01-28 12:20:00,22.87,22.93,22.86,22.91,370100.0,22.3553,22.4139,22.3455,22.3944,370100.0
2014-01-28 12:30:00,22.92,22.97,22.92,22.92,143300.0,22.4041,22.453,22.4041,22.4041,143300.0
2014-01-28 12:40:00,22.92,22.93,22.87,22.89,216000.0,22.4041,22.4139,22.3553,22.3748,216000.0
2014-01-28 12:50:00,22.89,22.9,22.84,22.9,355300.0,22.3748,22.3846,22.3259,22.3846,355300.0
2014-01-28 13:00:00,22.9,22.92,22.84,22.86,215600.0,22.3846,22.4041,22.3259,22.3455,215600.0
2014-01-28 13:10:00,22.87,22.96,22.86,22.96,232900.0,22.3553,22.4432,22.3455,22.4432,232900.0
2014-01-28 13:20:00,22.96,22.99,22.95,22.96,199600.0,22.4432,22.4726,22.4335,22.4432,199600.0
2014-01-28 13:30:00,22.96,22.99,22.89,22.92,398200.0,22.4432,22.4726,22.3748,22.4041,398200.0
2014-01-28 13:40:00,22.92,22.96,22.91,22.94,196000.0,22.4041,22.4432,22.3944,22.4237,196000.0
2014-01-28 13:50:00,22.94,22.98,22.93,22.96,940400.0,22.4237,22.4628,22.4139,22.4432,940400.0
2014-01-28 14:00:00,22.97,23.05,22.95,23.04,247500.0,22.453,22.5312,22.4335,22.5214,247500.0
2014-01-28 14:10:00,23.04,23.05,23.0,23.01,252400.0,22.5214,22.5312,22.4823,22.4921,252400.0
2014-01-28 14:20:00,23.01,23.05,22.98,23.0,932900.0,22.4921,22.5312,22.4628,22.4823,932900.0
2014-01-28 14:30:00,22.99,23.01,22.96,22.98,428900.0,22.4726,22.4921,22.4432,22.4628,428900.0
2014-01-28 14:40:00,22.98,23.0,22.94,22.97,304200.0,22.4628,22.4823,22.4237,22.453,304200.0
2014-01-28 14:50:00,22.97,23.0,22.97,23.0,247200.0,22.453,22.4823,22.453,22.4823,247200.0
2014-01-28 15:00:00,23.0,23.02,22.98,23.01,2020100.0,22.4823,22.5019,22.4628,22.4921,2020100.0
2014-01-28 15:10:00,23.0,23.11,23.0,23.08,1334200.0,22.4823,22.5899,22.4823,22.5605,1334200.0
2014-01-28 15:20:00,23.08,23.09,23.03,23.06,630700.0,22.5605,22.5703,22.5117,22.541,630700.0
2014-01-28 15:30:00,23.07,23.1,23.04,23.08,646000.0,22.5508,22.5801,22.5214,22.5605,646000.0
2014-01-28 15:40:00,23.08,23.09,23.05,23.08,528300.0,22.5605,22.5703,22.5312,22.5605,528300.0
2014-01-28 15:50:00,23.07,23.07,23.02,23.06,1092400.0,22.5508,22.5508,22.5019,22.541,1092400.0
2014-01-29 09:30:00,22.86,23.09,22.77,23.07,730200.0,22.3455,22.5703,22.2575,22.5508,730200.0
2014-01-29 09:40:00,23.07,23.27,23.04,23.14,888300.0,22.5508,22.7463,22.5214,22.6192,888300.0
2014-01-29 09:50:00,23.13,23.23,23.08,23.14,696500.0,22.6094,22.7072,22.5605,22.6192,696500.0
2014-01-29 10:00:00,23.15,23.19,23.08,23.1,601400.0,22.629,22.6681,22.5605,22.5801,601400.0
2014-01-29 10:10:00,23.11,23.15,23.08,23.12,742400.0,22.5899,22.629,22.5605,22.5996,742400.0
2014-01-29 10:20:00,23.12,23.14,23.06,23.08,512100.0,22.5996,22.6192,22.541,22.5605,512100.0
2014-01-29 10:30:00,23.09,23.11,23.02,23.06,345900.0,22.5703,22.5899,22.5019,22.541,345900.0
2014-01-29 10:40:00,23.07,23.15,23.03,23.14,281200.0,22.5508,22.629,22.5117,22.6192,281200.0
2014-01-29 10:50:00,23.14,23.15,23.09,23.12,287200.0,22.6192,22.629,22.5703,22.5996,287200.0
2014-01-29 11:00:00,23.12,23.13,23.06,23.08,727000.0,22.5996,22.6094,22.541,22.5605,727000.0
2014-01-29 11:10:00,23.09,23.15,23.08,23.14,626800.0,22.5703,22.629,22.5605,22.6192,626800.0
2014-01-29 11:20:00,23.14,23.19,23.14,23.16,527300.0,22.6192,22.6681,22.6192,22.6387,527300.0
2014-01-29 11:30:00,23.16,23.18,23.13,23.13,304800.0,22.6387,22.6583,22.6094,22.6094,304800.0
2014-01-29 11:40:00,23.13,23.14,23.1,23.14,235900.0,22.6094,22.6192,22.5801,22.6192,235900.0
2014-01-29 11:50:00,23.14,23.14,23.1,23.12,185100.0,22.6192,22.6192,22.5801,22.5996,185100.0
2014-01-29 12:00:00,23.12,23.13,23.09,23.1,250700.0,22.5996,22.6094,22.5703,22.5801,250700.0
2014-01-29 12:10:00,23.1,23.12,23.09,23.1,361800.0,22.5801,22.5996,22.5703,22.5801,361800.0
2014-01-29 12:20:00,23.11,23.12,23.04,23.05,240600.0,22.5899,22.5996,22.5214,22.5312,240600.0
2014-01-29 12:30:00,23.04,23.04,22.95,22.98,294600.0,22.5214,22.5214,22.4335,22.4628,294600.0
2014-01-29 12:40:00,22.98,23.01,22.98,22.99,281700.0,22.4628,22.4921,22.4628,22.4726,281700.0
2014-01-29 12:50:00,23.0,23.03,22.99,23.02,200500.0,22.4823,22.5117,22.4726,22.5019,200500.0
2014-01-29 13:00:00,23.02,23.02,22.97,22.97,222600.0,22.5019,22.5019,22.453,22.453,222600.0
2014-01-29 13:10:00,22.98,22.98,22.91,22.95,426800.0,22.4628,22.4628,22.3944,22.4335,426800.0
2014-01-29 13:20:00,22.95,22.98,22.91,22.94,253000.0,22.4335,22.4628,22.3944,22.4237,253000.0
2014-01-29 13:30:00,22.94,22.98,22.92,22.95,182600.0,22.4237,22.4628,22.4041,22.4335,182600.0
2014-01-29 13:40:00,22.95,22.98,22.92,22.97,169300.0,22.4335,22.4628,22.4041,22.453,169300.0
2014-01-29 13:50:00,22.98,22.98,22.92,22.96,271600.0,22.4628,22.4628,22.4041,22.4432,271600.0
2014-01-29 14:00:00,22.95,23.04,22.83,22.9,889200.0,22.4335,22.5214,22.3162,22.3846,889200.0
2014-01-29 14:10:00,22.91,22.94,22.74,22.78,968300.0,22.3944,22.4237,22.2282,22.2673,968300.0
2014-01-29 14:20:00,22.77,22.89,22.74,22.84,551000.0,22.2575,22.3748,22.2282,22.3259,551000.0
2014-01-29 14:30:00,22.84,22.94,22.81,22.93,546700.0,22.3259,22.4237,22.2966,22.4139,546700.0
2014-01-29 14:40:00,22.93,22.95,22.85,22.88,402200.0,22.4139,22.4335,22.3357,22.365,402200.0
2014-01-29 14:50:00,22.87,22.89,22.79,22.79,511900.0,22.3553,22.3748,22.2771,22.2771,511900.0
2014-01-29 15:00:00,22.78,22.84,22.73,22.73,668500.0,22.2673,22.3259,22.2184,22.2184,668500.0
2014-01-29 15:10:00,22.73,22.78,22.68,22.7,946400.0,22.2184,22.2673,22.1695,22.1891,946400.0
2014-01-29 15:20:00,22.7,22.77,22.65,22.71,799100.0,22.1891,22.2575,22.1402,22.1989,799100.0
2014-01-29 15:30:00,22.71,22.75,22.69,22.72,457100.0,22.1989,22.238,22.1793,22.2086,457100.0
2014-01-29 15:40:00,22.73,22.79,22.69,22.76,974500.0,22.2184,22.2771,22.1793,22.2477,974500.0
2014-01-29 15:50:00,22.76,22.77,22.7,22.71,1037300.0,22.2477,22.2575,22.1891,22.1989,1037300.0
2014-01-30 09:30:00,23.11,23.22,23.01,23.17,1158900.0,22.5899,22.6974,22.4921,22.6485,1158900.0
2014-01-30 09:40:00,23.18,23.19,22.95,23.04,807400.0,22.6583,22.6681,22.4335,22.5214,807400.0
2014-01-30 09:50:00,23.04,23.12,23.04,23.1,648200.0,22.5214,22.5996,22.5214,22.5801,648200.0
2014-01-30 10:00:00,23.1,23.15,23.05,23.09,808200.0,22.5801,22.629,22.5312,22.5703,808200.0
2014-01-30 10:10:00,23.09,23.15,23.07,23.15,737900.0,22.5703,22.629,22.5508,22.629,737900.0
2014-01-30 10:20:00,23.14,23.2,23.14,23.15,677200.0,22.6192,22.6778,22.6192,22.629,677200.0
2014-01-30 10:30:00,23.16,23.21,23.16,23.19,427100.0,22.6387,22.6876,22.6387,22.6681,427100.0
2014-01-30 10:40:00,23.19,23.25,23.15,23.17,816500.0,22.6681,22.7267,22.629,22.6485,816500.0
2014-01-30 10:50:00,23.17,23.2,23.15,23.17,363900.0,22.6485,22.6778,22.629,22.6485,363900.0
2014-01-30 11:00:00,23.18,23.28,23.18,23.28,594100.0,22.6583,22.756,22.6583,22.756,594100.0
2014-01-30 11:10:00,23.28,23.4,23.26,23.39,1121900.0,22.756,22.8733,22.7365,22.8636,1121900.0
2014-01-30 11:20:00,23.39,23.46,23.39,23.43,707000.0,22.8636,22.932,22.8636,22.9027,707000.0
2014-01-30 11:30:00,23.44,23.64,23.43,23.64,1482900.0,22.9124,23.1079,22.9027,23.1079,1482900.0
2014-01-30 11:40:00,23.64,23.74,23.59,23.72,1456000.0,23.1079,23.2057,23.059,23.1861,1456000.0
2014-01-30 11:50:00,23.71,23.73,23.59,23.6,948800.0,23.1763,23.1959,23.059,23.0688,948800.0
2014-01-30 12:00:00,23.6,23.68,23.56,23.67,762500.0,23.0688,23.147,23.0297,23.1372,762500.0
2014-01-30 12:10:00,23.66,23.71,23.61,23.61,532000.0,23.1275,23.1763,23.0786,23.0786,532000.0
2014-01-30 12:20:00,23.6,23.7,23.6,23.65,589700.0,23.0688,23.1666,23.0688,23.1177,589700.0
2014-01-30 12:30:00,23.65,23.7,23.64,23.69,351300.0,23.1177,23.1666,23.1079,23.1568,351300.0
2014-01-30 12:40:00,23.69,23.7,23.67,23.69,373500.0,23.1568,23.1666,23.1372,23.1568,373500.0
2014-01-30 12:50:00,23.68,23.76,23.67,23.75,1211700.0,23.147,23.2252,23.1372,23.2154,1211700.0
2014-01-30 13:00:00,23.74,23.74,23.68,23.68,305800.0,23.2057,23.2057,23.147,23.147,305800.0
2014-01-30 13:10:00,23.68,23.69,23.59,23.68,616500.0,23.147,23.1568,23.059,23.147,616500.0
2014-01-30 13:20:00,23.68,23.69,23.59,23.61,326000.0,23.147,23.1568,23.059,23.0786,326000.0
2014-01-30 13:30:00,23.61,23.66,23.61,23.63,290600.0,23.0786,23.1275,23.0786,23.0981,290600.0
2014-01-30 13:40:00,23.63,23.7,23.63,23.68,411800.0,23.0981,23.1666,23.0981,23.147,411800.0
2014-01-30 13:50:00,23.67,23.7,23.67,23.67,215600.0,23.1372,23.1666,23.1372,23.1372,215600.0
2014-01-30 14:00:00,23.67,23.67,23.61,23.61,267900.0,23.1372,23.1372,23.0786,23.0786,267900.0
2014-01-30 14:10:00,23.61,23.62,23.56,23.59,450400.0,23.0786,23.0884,23.0297,23.059,450400.0
2014-01-30 14:20:00,23.6,23.63,23.58,23.62,364100.0,23.0688,23.0981,23.0493,23.0884,364100.0
2014-01-30 14:30:00,23.62,23.65,23.61,23.64,304800.0,23.0884,23.1177,23.0786,23.1079,304800.0
2014-01-30 14:40:00,23.64,23.67,23.59,23.6,216900.0,23.1079,23.1372,23.059,23.0688,216900.0
2014-01-30 14:50:00,23.6,23.65,23.59,23.59,1335400.0,23.0688,23.1177,23.059,23.059,1335400.0
2014-01-30 15:00:00,23.59,23.63,23.55,23.55,731800.0,23.059,23.0981,23.0199,23.0199,731800.0
2014-01-30 15:10:00,23.56,23.58,23.54,23.57,343000.0,23.0297,23.0493,23.0102,23.0395,343000.0
2014-01-30 15:20:00,23.57,23.59,23.56,23.58,710600.0,23.0395,23.059,23.0297,23.0493,710600.0
2014-01-30 15:30:00,23.58,23.58,23.5,23.55,1128600.0,23.0493,23.0493,22.9711,23.0199,1128600.0
2014-01-30 15:40:00,23.54,23.55,23.46,23.47,1204600.0,23.0102,23.0199,22.932,22.9418,1204600.0
2014-01-30 15:50:00,23.46,23.48,23.43,23.45,2926400.0,22.932,22.9515,22.9027,22.9222,2926400.0
2014-01-31 09:30:00,23.1,23.44,23.09,23.31,1046400.0,22.5801,22.9124,22.5703,22.7854,1046400.0
2014-01-31 09:40:00,23.31,23.5,23.25,23.42,708200.0,22.7854,22.9711,22.7267,22.8929,708200.0
2014-01-31 09:50:00,23.42,23.44,23.29,23.3,481900.0,22.8929,22.9124,22.7658,22.7756,481900.0
2014-01-31 10:00:00,23.3,23.37,23.27,23.34,433300.0,22.7756,22.844,22.7463,22.8147,433300.0
2014-01-31 10:10:00,23.35,23.36,23.25,23.26,369600.0,22.8245,22.8342,22.7267,22.7365,369600.0
2014-01-31 10:20:00,23.25,23.29,23.15,23.15,689800.0,22.7267,22.7658,22.629,22.629,689800.0
2014-01-31 10:30:00,23.16,23.2,23.1,23.1,1029700.0,22.6387,22.6778,22.5801,22.5801,1029700.0
2014-01-31 10:40:00,23.1,23.25,23.08,23.24,667700.0,22.5801,22.7267,22.5605,22.7169,667700.0
2014-01-31 10:50:00,23.23,23.28,23.22,23.23,754200.0,22.7072,22.756,22.6974,22.7072,754200.0
2014-01-31 11:00:00,23.23,23.28,23.2,23.28,726100.0,22.7072,22.756,22.6778,22.756,726100.0
2014-01-31 11:10:00,23.28,23.35,23.25,23.29,665800.0,22.756,22.8245,22.7267,22.7658,665800.0
2014-01-31 11:20:00,23.29,23.33,23.28,23.33,276200.0,22.7658,22.8049,22.756,22.8049,276200.0
2014-01-31 11:30:00,23.33,23.33,23.26,23.3,242200.0,22.8049,22.8049,22.7365,22.7756,242200.0
2014-01-31 11:40:00,23.31,23.33,23.29,23.33,292900.0,22.7854,22.8049,22.7658,22.8049,292900.0
2014-01-31 11:50:00,23.33,23.33,23.27,23.32,158600.0,22.8049,22.8049,22.7463,22.7951,158600.0
2014-01-31 12:00:00,23.32,23.34,23.3,23.32,205800.0,22.7951,22.8147,22.7756,22.7951,205800.0
2014-01-31 12:10:00,23.32,23.41,23.32,23.34,1127200.0,22.7951,22.8831,22.7951,22.8147,1127200.0
2014-01-31 12:20:00,23.35,23.35,23.28,23.31,550100.0,22.8245,22.8245,22.756,22.7854,550100.0
2014-01-31 12:30:00,23.31,23.31,23.16,23.24,762400.0,22.7854,22.7854,22.6387,22.7169,762400.0
2014-01-31 12:40:00,23.23,23.28,23.17,23.18,532400.0,22.7072,22.756,22.6485,22.6583,532400.0
2014-01-31 12:50:00,23.19,23.36,23.18,23.36,2007900.0,22.6681,22.8342,22.6583,22.8342,2007900.0
2014-01-31 13:00:00,23.35,23.37,23.27,23.35,1018000.0,22.8245,22.844,22.7463,22.8245,1018000.0
2014-01-31 13:10:00,23.35,23.38,23.28,23.3,269300.0,22.8245,22.8538,22.756,22.7756,269300.0
2014-01-31 13:20:00,23.3,23.32,23.28,23.28,171500.0,22.7756,22.7951,22.756,22.756,171500.0
2014-01-31 13:30:00,23.29,23.33,23.26,23.29,264900.0,22.7658,22.8049,22.7365,22.7658,264900.0
2014-01-31 13:40:00,23.29,23.31,23.26,23.31,334600.0,22.7658,22.7854,22.7365,22.7854,334600.0
2014-01-31 13:50:00,23.3,23.33,23.28,23.32,434700.0,22.7756,22.8049,22.756,22.7951,434700.0
2014-01-31 14:00:00,23.32,23.34,23.27,23.31,374700.0,22.7951,22.8147,22.7463,22.7854,374700.0
2014-01-31 14:10:00,23.31,23.31,23.25,23.28,357000.0,22.7854,22.7854,22.7267,22.756,357000.0
2014-01-31 14:20:00,23.28,23.29,23.25,23.26,288600.0,22.756,22.7658,22.7267,22.7365,288600.0
2014-01-31 14:30:00,23.26,23.27,23.2,23.23,605300.0,22.7365,22.7463,22.6778,22.7072,605300.0
2014-01-31 14:40:00,23.23,23.28,23.21,23.23,399400.0,22.7072,22.756,22.6876,22.7072,399400.0
2014-01-31 14:50:00,23.23,23.23,23.15,23.15,634400.0,22.7072,22.7072,22.629,22.629,634400.0
2014-01-31 15:00:00,23.16,23.16,23.1,23.11,530900.0,22.6387,22.6387,22.5801,22.5899,530900.0
2014-01-31 15:10:00,23.12,23.12,23.02,23.03,744600.0,22.5996,22.5996,22.5019,22.5117,744600.0
2014-01-31 15:20:00,23.02,23.1,23.01,23.07,724300.0,22.5019,22.5801,22.4921,22.5508,724300.0
2014-01-31 15:30:00,23.06,23.1,23.05,23.08,516100.0,22.541,22.5801,22.5312,22.5605,516100.0
2014-01-31 15:40:00,23.07,23.09,23.03,23.09,665000.0,22.5508,22.5703,22.5117,22.5703,665000.0
2014-01-31 15:50:00,23.09,23.1,23.0,23.04,2327800.0,22.5703,22.5801,22.4823,22.5214,2327800.0
2014-02-03 09:30:00,23.0,23.4,22.91,23.34,1999700.0,22.4823,22.8733,22.3944,22.8147,1999700.0
2014-02-03 09:40:00,23.34,23.42,23.29,23.36,1790200.0,22.8147,22.8929,22.7658,22.8342,1790200.0
2014-02-03 09:50:00,23.35,23.56,23.35,23.54,2107300.0,22.8245,23.0297,22.8245,23.0102,2107300.0
2014-02-03 10:00:00,23.54,23.54,23.36,23.41,1379800.0,23.0102,23.0102,22.8342,22.8831,1379800.0
2014-02-03 10:10:00,23.41,23.42,23.1,23.13,872100.0,22.8831,22.8929,22.5801,22.6094,872100.0
2014-02-03 10:20:00,23.12,23.34,23.11,23.31,2117300.0,22.5996,22.8147,22.5899,22.7854,2117300.0
2014-02-03 10:30:00,23.31,23.44,23.24,23.43,1421000.0,22.7854,22.9124,22.7169,22.9027,1421000.0
2014-02-03 10:40:00,23.43,23.63,23.43,23.53,1653400.0,22.9027,23.0981,22.9027,23.0004,1653400.0
2014-02-03 10:50:00,23.53,23.57,23.5,23.54,1333400.0,23.0004,23.0395,22.9711,23.0102,1333400.0
2014-02-03 11:00:00,23.54,23.58,23.5,23.53,857300.0,23.0102,23.0493,22.9711,23.0004,857300.0
2014-02-03 11:10:00,23.53,23.54,23.42,23.43,1061800.0,23.0004,23.0102,22.8929,22.9027,1061800.0
2014-02-03 11:20:00,23.44,23.44,23.38,23.38,520000.0,22.9124,22.9124,22.8538,22.8538,520000.0
2014-02-03 11:30:00,23.39,23.41,23.3,23.3,588900.0,22.8636,22.8831,22.7756,22.7756,588900.0
2014-02-03 11:40:00,23.3,23.33,23.13,23.2,736700.0,22.7756,22.8049,22.6094,22.6778,736700.0
2014-02-03 11:50:00,23.2,23.21,22.97,22.98,821100.0,22.6778,22.6876,22.453,22.4628,821100.0
2014-02-03 12:00:00,23.0,23.11,22.98,23.1,1168900.0,22.4823,22.5899,22.4628,22.5801,1168900.0
2014-02-03 12:10:00,23.1,23.1,23.05,23.08,331500.0,22.5801,22.5801,22.5312,22.5605,331500.0
2014-02-03 12:20:00,23.07,23.15,23.03,23.12,399700.0,22.5508,22.629,22.5117,22.5996,399700.0
2014-02-03 12:30:00,23.13,23.16,23.06,23.07,438400.0,22.6094,22.6387,22.541,22.5508,438400.0
2014-02-03 12:40:00,23.06,23.15,23.06,23.14,304300.0,22.541,22.629,22.541,22.6192,304300.0
2014-02-03 12:50:00,23.13,23.14,23.07,23.07,219900.0,22.6094,22.6192,22.5508,22.5508,219900.0
2014-02-03 13:00:00,23.07,23.09,22.9,22.91,697100.0,22.5508,22.5703,22.3846,22.3944,697100.0
2014-02-03 13:10:00,22.92,23.03,22.91,22.98,542700.0,22.4041,22.5117,22.3944,22.4628,542700.0
2014-02-03 13:20:00,22.97,22.98,22.88,22.9,459100.0,22.453,22.4628,22.365,22.3846,459100.0
2014-02-03 13:30:00,22.91,22.94,22.85,22.86,359400.0,22.3944,22.4237,22.3357,22.3455,359400.0
2014-02-03 13:40:00,22.86,22.94,22.81,22.81,398100.0,22.3455,22.4237,22.2966,22.2966,398100.0
2014-02-03 13:50:00,22.81,22.86,22.8,22.81,388900.0,22.2966,22.3455,22.2868,22.2966,388900.0
2014-02-03 14:00:00,22.81,22.88,22.8,22.83,292100.0,22.2966,22.365,22.2868,22.3162,292100.0
2014-02-03 14:10:00,22.83,22.88,22.81,22.88,302000.0,22.3162,22.365,22.2966,22.365,302000.0
2014-02-03 14:20:00,22.87,22.95,22.84,22.93,541200.0,22.3553,22.4335,22.3259,22.4139,541200.0
2014-02-03 14:30:00,22.93,22.94,22.84,22.87,405600.0,22.4139,22.4237,22.3259,22.3553,405600.0
2014-02-03 14:40:00,22.86,22.91,22.84,22.85,281500.0,22.3455,22.3944,22.3259,22.3357,281500.0
2014-02-03 14:50:00,22.86,22.87,22.74,22.74,542700.0,22.3455,22.3553,22.2282,22.2282,542700.0
2014-02-03 15:00:00,22.74,22.78,22.72,22.75,441500.0,22.2282,22.2673,22.2086,22.238,441500.0
2014-02-03 15:10:00,22.75,22.79,22.7,22.78,568100.0,22.238,22.2771,22.1891,22.2673,568100.0
2014-02-03 15:20:00,22.78,22.8,22.73,22.8,524300.0,22.2673,22.2868,22.2184,22.2868,524300.0
2014-02-03 15:30:00,22.8,22.82,22.76,22.82,559000.0,22.2868,22.3064,22.2477,22.3064,559000.0
2014-02-03 15:40:00,22.82,22.83,22.77,22.79,833400.0,22.3064,22.3162,22.2575,22.2771,833400.0
2014-02-03 15:50:00,22.79,22.87,22.75,22.82,2063600.0,22.2771,22.3553,22.238,22.3064,2063600.0
2014-02-04 09:30:00,22.95,23.12,22.8,22.81,1431300.0,22.4335,22.5996,22.2868,22.2966,1431300.0
2014-02-04 09:40:00,22.8,22.96,22.65,22.95,1195900.0,22.2868,22.4432,22.1402,22.4335,1195900.0
2014-02-04 09:50:00,22.96,23.08,22.95,23.06,794600.0,22.4432,22.5605,22.4335,22.541,794600.0
2014-02-04 10:00:00,23.07,23.18,23.05,23.1,1055800.0,22.5508,22.6583,22.5312,22.5801,1055800.0
2014-02-04 10:10:00,23.11,23.12,22.99,23.01,617900.0,22.5899,22.5996,22.4726,22.4921,617900.0
2014-02-04 10:20:00,23.0,23.01,22.85,22.94,722600.0,22.4823,22.4921,22.3357,22.4237,722600.0
2014-02-04 10:30:00,22.95,23.1,22.95,23.1,586900.0,22.4335,22.5801,22.4335,22.5801,586900.0
2014-02-04 10:40:00,23.1,23.14,23.02,23.04,470000.0,22.5801,22.6192,22.5019,22.5214,470000.0
2014-02-04 10:50:00,23.04,23.05,22.98,23.0,326400.0,22.5214,22.5312,22.4628,22.4823,326400.0
2014-02-04 11:00:00,23.0,23.08,23.0,23.07,581100.0,22.4823,22.5605,22.4823,22.5508,581100.0
2014-02-04 11:10:00,23.07,23.08,23.01,23.01,359600.0,22.5508,22.5605,22.4921,22.4921,359600.0
2014-02-04 11:20:00,23.0,23.04,22.97,23.01,323800.0,22.4823,22.5214,22.453,22.4921,323800.0
2014-02-04 11:30:00,23.01,23.03,22.98,23.02,360600.0,22.4921,22.5117,22.4628,22.5019,360600.0
2014-02-04 11:40:00,23.01,23.08,22.97,23.08,386200.0,22.4921,22.5605,22.453,22.5605,386200.0
2014-02-04 11:50:00,23.08,23.14,23.06,23.14,457400.0,22.5605,22.6192,22.541,22.6192,457400.0
2014-02-04 12:00:00,23.14,23.15,23.06,23.07,385000.0,22.6192,22.629,22.541,22.5508,385000.0
2014-02-04 12:10:00,23.06,23.09,23.05,23.07,263000.0,22.541,22.5703,22.5312,22.5508,263000.0
2014-02-04 12:20:00,23.07,23.07,23.02,23.02,138100.0,22.5508,22.5508,22.5019,22.5019,138100.0
2014-02-04 12:30:00,23.03,23.07,23.02,23.04,148000.0,22.5117,22.5508,22.5019,22.5214,148000.0
2014-02-04 12:40:00,23.03,23.14,23.03,23.11,380000.0,22.5117,22.6192,22.5117,22.5899,380000.0
2014-02-04 12:50:00,23.12,23.15,23.1,23.13,237900.0,22.5996,22.629,22.5801,22.6094,237900.0
2014-02-04 13:00:00,23.12,23.17,23.12,23.14,611800.0,22.5996,22.6485,22.5996,22.6192,611800.0
2014-02-04 13:10:00,23.14,23.14,23.08,23.12,365900.0,22.6192,22.6192,22.5605,22.5996,365900.0
2014-02-04 13:20:00,23.12,23.13,23.07,23.12,207900.0,22.5996,22.6094,22.5508,22.5996,207900.0
2014-02-04 13:30:00,23.13,23.13,23.06,23.1,242000.0,22.6094,22.6094,22.541,22.5801,242000.0
2014-02-04 13:40:00,23.1,23.14,23.09,23.13,238600.0,22.5801,22.6192,22.5703,22.6094,238600.0
2014-02-04 13:50:00,23.13,23.15,23.03,23.04,315300.0,22.6094,22.629,22.5117,22.5214,315300.0
2014-02-04 14:00:00,23.04,23.04,22.98,22.99,360800.0,22.5214,22.5214,22.4628,22.4726,360800.0
2014-02-04 14:10:00,22.99,23.01,22.94,22.94,204600.0,22.4726,22.4921,22.4237,22.4237,204600.0
2014-02-04 14:20:00,22.95,22.99,22.91,22.92,424100.0,22.4335,22.4726,22.3944,22.4041,424100.0
2014-02-04 14:30:00,22.92,22.92,22.87,22.9,447300.0,22.4041,22.4041,22.3553,22.3846,447300.0
2014-02-04 14:40:00,22.91,22.99,22.9,22.93,319400.0,22.3944,22.4726,22.3846,22.4139,319400.0
2014-02-04 14:50:00,22.93,22.98,22.93,22.97,234200.0,22.4139,22.4628,22.4139,22.453,234200.0
2014-02-04 15:00:00,22.98,23.0,22.97,22.98,315200.0,22.4628,22.4823,22.453,22.4628,315200.0
2014-02-04 15:10:00,22.98,22.99,22.96,22.98,200400.0,22.4628,22.4726,22.4432,22.4628,200400.0
2014-02-04 15:20:00,22.98,22.98,22.87,22.89,490000.0,22.4628,22.4628,22.3553,22.3748,490000.0
2014-02-04 15:30:00,22.89,23.0,22.87,22.99,697600.0,22.3748,22.4823,22.3553,22.4726,697600.0
2014-02-04 15:40:00,22.99,23.04,22.98,22.98,759700.0,22.4726,22.5214,22.4628,22.4628,759700.0
2014-02-04 15:50:00,22.98,23.02,22.97,22.99,1049000.0,22.4628,22.5019,22.453,22.4726,1049000.0
2014-02-05 09:30:00,22.97,23.4,22.94,23.31,1971000.0,22.453,22.8733,22.4237,22.7854,1971000.0
2014-02-05 09:40:00,23.31,23.35,23.18,23.24,1167100.0,22.7854,22.8245,22.6583,22.7169,1167100.0
2014-02-05 09:50:00,23.24,23.26,23.08,23.1,641600.0,22.7169,22.7365,22.5605,22.5801,641600.0
2014-02-05 10:00:00,23.1,23.26,23.02,23.03,994500.0,22.5801,22.7365,22.5019,22.5117,994500.0
2014-02-05 10:10:00,23.02,23.04,22.83,22.88,1118400.0,22.5019,22.5214,22.3162,22.365,1118400.0
2014-02-05 10:20:00,22.86,22.88,22.72,22.81,870200.0,22.3455,22.365,22.2086,22.2966,870200.0
2014-02-05 10:30:00,22.81,22.82,22.71,22.72,761800.0,22.2966,22.3064,22.1989,22.2086,761800.0
2014-02-05 10:40:00,22.72,22.77,22.7,22.76,543900.0,22.2086,22.2575,22.1891,22.2477,543900.0
2014-02-05 10:50:00,22.76,22.88,22.72,22.88,788700.0,22.2477,22.365,22.2086,22.365,788700.0
2014-02-05 11:00:00,22.87,22.92,22.75,22.75,537100.0,22.3553,22.4041,22.238,22.238,537100.0
2014-02-05 11:10:00,22.75,22.87,22.75,22.85,441900.0,22.238,22.3553,22.238,22.3357,441900.0
2014-02-05 11:20:00,22.85,23.03,22.84,23.03,501700.0,22.3357,22.5117,22.3259,22.5117,501700.0
2014-02-05 11:30:00,23.02,23.17,23.02,23.16,967400.0,22.5019,22.6485,22.5019,22.6387,967400.0
2014-02-05 11:40:00,23.16,23.26,23.16,23.18,1073100.0,22.6387,22.7365,22.6387,22.6583,1073100.0
2014-02-05 11:50:00,23.18,23.24,23.14,23.19,471900.0,22.6583,22.7169,22.6192,22.6681,471900.0
2014-02-05 12:00:00,23.19,23.24,23.19,23.23,234300.0,22.6681,22.7169,22.6681,22.7072,234300.0
2014-02-05 12:10:00,23.22,23.22,23.08,23.13,501100.0,22.6974,22.6974,22.5605,22.6094,501100.0
2014-02-05 12:20:00,23.14,23.17,23.08,23.08,573800.0,22.6192,22.6485,22.5605,22.5605,573800.0
2014-02-05 12:30:00,23.08,23.15,23.07,23.07,225800.0,22.5605,22.629,22.5508,22.5508,225800.0
2014-02-05 12:40:00,23.07,23.12,23.07,23.08,186400.0,22.5508,22.5996,22.5508,22.5605,186400.0
2014-02-05 12:50:00,23.09,23.14,23.06,23.14,286100.0,22.5703,22.6192,22.541,22.6192,286100.0
2014-02-05 13:00:00,23.14,23.26,23.14,23.25,713700.0,22.6192,22.7365,22.6192,22.7267,713700.0
2014-02-05 13:10:00,23.25,23.26,23.19,23.26,667000.0,22.7267,22.7365,22.6681,22.7365,667000.0
2014-02-05 13:20:00,23.26,23.26,23.18,23.22,249600.0,22.7365,22.7365,22.6583,22.6974,249600.0
2014-02-05 13:30:00,23.22,23.31,23.22,23.3,411200.0,22.6974,22.7854,22.6974,22.7756,411200.0
2014-02-05 13:40:00,23.3,23.36,23.3,23.34,632100.0,22.7756,22.8342,22.7756,22.8147,632100.0
2014-02-05 13:50:00,23.35,23.48,23.34,23.44,768700.0,22.8245,22.9515,22.8147,22.9124,768700.0
2014-02-05 14:00:00,23.43,23.46,23.36,23.38,613800.0,22.9027,22.932,22.8342,22.8538,613800.0
2014-02-05 14:10:00,23.38,23.39,23.28,23.32,507500.0,22.8538,22.8636,22.756,22.7951,507500.0
2014-02-05 14:20:00,23.33,23.42,23.32,23.41,291000.0,22.8049,22.8929,22.7951,22.8831,291000.0
2014-02-05 14:30:00,23.42,23.42,23.28,23.31,445000.0,22.8929,22.8929,22.756,22.7854,445000.0
2014-02-05 14:40:00,23.31,23.32,23.28,23.28,345100.0,22.7854,22.7951,22.756,22.756,345100.0
2014-02-05 14:50:00,23.28,23.3,23.2,23.23,368700.0,22.756,22.7756,22.6778,22.7072,368700.0
2014-02-05 15:00:00,23.23,23.26,23.21,23.25,284900.0,22.7072,22.7365,22.6876,22.7267,284900.0
2014-02-05 15:10:00,23.25,23.31,23.23,23.29,374900.0,22.7267,22.7854,22.7072,22.7658,374900.0
2014-02-05 15:20:00,23.29,23.34,23.27,23.34,349900.0,22.7658,22.8147,22.7463,22.8147,349900.0
2014-02-05 15:30:00,23.34,23.36,23.3,23.35,730300.0,22.8147,22.8342,22.7756,22.8245,730300.0
2014-02-05 15:40:00,23.35,23.36,23.31,23.36,462700.0,22.8245,22.8342,22.7854,22.8342,462700.0
2014-02-05 15:50:00,23.36,23.36,23.3,23.31,1151600.0,22.8342,22.8342,22.7756,22.7854,1151600.0
2014-02-06 09:30:00,23.51,24.39,23.5,24.33,5781000.0,22.9809,23.841,22.9711,23.7824,5781000.0
2014-02-06 09:40:00,24.33,24.77,24.31,24.7,4302900.0,23.7824,24.2125,23.7628,24.1441,4302900.0
2014-02-06 09:50:00,24.7,24.72,24.35,24.44,2325300.0,24.1441,24.1636,23.8019,23.8899,2325300.0
2014-02-06 10:00:00,24.44,24.59,24.44,24.48,1493900.0,23.8899,24.0365,23.8899,23.929,1493900.0
2014-02-06 10:10:00,24.48,24.48,24.31,24.38,1609200.0,23.929,23.929,23.7628,23.8313,1609200.0
2014-02-06 10:20:00,24.38,24.49,24.34,24.45,992400.0,23.8313,23.9388,23.7922,23.8997,992400.0
2014-02-06 10:30:00,24.45,24.61,24.45,24.51,1157500.0,23.8997,24.0561,23.8997,23.9583,1157500.0
2014-02-06 10:40:00,24.52,24.59,24.48,24.54,586700.0,23.9681,24.0365,23.929,23.9877,586700.0
2014-02-06 10:50:00,24.55,24.57,24.47,24.56,588900.0,23.9974,24.017,23.9192,24.0072,588900.0
2014-02-06 11:00:00,24.55,24.57,24.49,24.56,1223200.0,23.9974,24.017,23.9388,24.0072,1223200.0
2014-02-06 11:10:00,24.56,24.57,24.51,24.52,551200.0,24.0072,24.017,23.9583,23.9681,551200.0
2014-02-06 11:20:00,24.52,24.56,24.5,24.55,761100.0,23.9681,24.0072,23.9486,23.9974,761100.0
2014-02-06 11:30:00,24.55,24.58,24.54,24.55,803400.0,23.9974,24.0268,23.9877,23.9974,803400.0
2014-02-06 11:40:00,24.55,24.58,24.55,24.55,850700.0,23.9974,24.0268,23.9974,23.9974,850700.0
2014-02-06 11:50:00,24.55,24.56,24.25,24.25,1313800.0,23.9974,24.0072,23.7042,23.7042,1313800.0
2014-02-06 12:00:00,24.26,24.45,24.26,24.45,1234800.0,23.714,23.8997,23.714,23.8997,1234800.0
2014-02-06 12:10:00,24.44,24.48,24.35,24.37,2564300.0,23.8899,23.929,23.8019,23.8215,2564300.0
2014-02-06 12:20:00,24.37,24.4,24.22,24.3,1378900.0,23.8215,23.8508,23.6749,23.7531,1378900.0
2014-02-06 12:30:00,24.3,24.32,24.21,24.31,830700.0,23.7531,23.7726,23.6651,23.7628,830700.0
2014-02-06 12:40:00,24.31,24.37,24.29,24.31,800900.0,23.7628,23.8215,23.7433,23.7628,800900.0
2014-02-06 12:50:00,24.32,24.34,24.21,24.21,1540900.0,23.7726,23.7922,23.6651,23.6651,1540900.0
2014-02-06 13:00:00,24.21,24.25,24.03,24.04,1390500.0,23.6651,23.7042,23.4891,23.4989,1390500.0
2014-02-06 13:10:00,24.05,24.28,23.96,24.11,1564500.0,23.5087,23.7335,23.4207,23.5673,1564500.0
2014-02-06 13:20:00,24.11,24.15,23.97,24.0,1511200.0,23.5673,23.6064,23.4305,23.4598,1511200.0
2014-02-06 13:30:00,24.0,24.08,23.94,23.97,1289400.0,23.4598,23.538,23.4012,23.4305,1289400.0
2014-02-06 13:40:00,23.96,23.98,23.88,23.9,1243900.0,23.4207,23.4403,23.3425,23.3621,1243900.0
2014-02-06 13:50:00,23.9,23.91,23.8,23.82,1225700.0,23.3621,23.3718,23.2643,23.2839,1225700.0
2014-02-06 14:00:00,23.82,23.95,23.81,23.93,1318200.0,23.2839,23.4109,23.2741,23.3914,1318200.0
2014-02-06 14:10:00,23.92,24.06,23.88,24.05,1023900.0,23.3816,23.5185,23.3425,23.5087,1023900.0
2014-02-06 14:20:00,24.05,24.09,23.99,24.05,909400.0,23.5087,23.5478,23.45,23.5087,909400.0
2014-02-06 14:30:00,24.05,24.08,23.99,23.99,981000.0,23.5087,23.538,23.45,23.45,981000.0
2014-02-06 14:40:00,23.98,24.04,23.97,23.99,926700.0,23.4403,23.4989,23.4305,23.45,926700.0
2014-02-06 14:50:00,24.0,24.02,23.94,23.98,461600.0,23.4598,23.4794,23.4012,23.4403,461600.0
2014-02-06 15:00:00,23.98,24.04,23.97,23.99,979900.0,23.4403,23.4989,23.4305,23.45,979900.0
2014-02-06 15:10:00,24.0,24.0,23.93,23.95,709000.0,23.4598,23.4598,23.3914,23.4109,709000.0
2014-02-06 15:20:00,23.95,23.99,23.91,23.98,1046300.0,23.4109,23.45,23.3718,23.4403,1046300.0
2014-02-06 15:30:00,23.98,24.02,23.93,23.95,1835500.0,23.4403,23.4794,23.3914,23.4109,1835500.0
2014-02-06 15:40:00,23.95,24.02,23.94,24.0,1233000.0,23.4109,23.4794,23.4012,23.4598,1233000.0
2014-02-06 15:50:00,24.0,24.12,24.0,24.12,2778100.0,23.4598,23.5771,23.4598,23.5771,2778100.0
2014-02-07 09:30:00,24.37,24.64,24.35,24.49,3174400.0,23.8215,24.0854,23.8019,23.9388,3174400.0
2014-02-07 09:40:00,24.5,24.55,24.3,24.46,1321300.0,23.9486,23.9974,23.7531,23.9095,1321300.0
2014-02-07 09:50:00,24.45,24.5,24.36,24.4,1363600.0,23.8997,23.9486,23.8117,23.8508,1363600.0
2014-02-07 10:00:00,24.4,24.48,24.27,24.35,2237700.0,23.8508,23.929,23.7237,23.8019,2237700.0
2014-02-07 10:10:00,24.35,24.35,24.15,24.18,1212500.0,23.8019,23.8019,23.6064,23.6358,1212500.0
2014-02-07 10:20:00,24.19,24.2,23.92,24.0,2520200.0,23.6455,23.6553,23.3816,23.4598,2520200.0
2014-02-07 10:30:00,23.99,24.04,23.95,24.03,2264200.0,23.45,23.4989,23.4109,23.4891,2264200.0
2014-02-07 10:40:00,24.02,24.04,23.93,23.99,1430700.0,23.4794,23.4989,23.3914,23.45,1430700.0
2014-02-07 10:50:00,23.99,24.11,23.95,24.11,1524100.0,23.45,23.5673,23.4109,23.5673,1524100.0
2014-02-07 11:00:00,24.11,24.23,24.05,24.05,1184400.0,23.5673,23.6846,23.5087,23.5087,1184400.0
2014-02-07 11:10:00,24.05,24.2,24.05,24.17,494800.0,23.5087,23.6553,23.5087,23.626,494800.0
2014-02-07 11:20:00,24.18,24.35,24.17,24.29,1147000.0,23.6358,23.8019,23.626,23.7433,1147000.0
2014-02-07 11:30:00,24.29,24.32,24.27,24.27,575700.0,23.7433,23.7726,23.7237,23.7237,575700.0
2014-02-07 11:40:00,24.27,24.58,24.26,24.49,2063900.0,23.7237,24.0268,23.714,23.9388,2063900.0
2014-02-07 11:50:00,24.5,24.56,24.43,24.48,1262500.0,23.9486,24.0072,23.8801,23.929,1262500.0
2014-02-07 12:00:00,24.48,24.49,24.38,24.38,607300.0,23.929,23.9388,23.8313,23.8313,607300.0
2014-02-07 12:10:00,24.37,24.5,24.35,24.5,1254700.0,23.8215,23.9486,23.8019,23.9486,1254700.0
2014-02-07 12:20:00,24.49,24.5,24.39,24.39,248900.0,23.9388,23.9486,23.841,23.841,248900.0
2014-02-07 12:30:00,24.39,24.48,24.34,24.47,537100.0,23.841,23.929,23.7922,23.9192,537100.0
2014-02-07 12:40:00,24.47,24.49,24.44,24.47,520300.0,23.9192,23.9388,23.8899,23.9192,520300.0
2014-02-07 12:50:00,24.47,24.49,24.45,24.46,397700.0,23.9192,23.9388,23.8997,23.9095,397700.0
2014-02-07 13:00:00,24.47,24.49,24.46,24.46,242000.0,23.9192,23.9388,23.9095,23.9095,242000.0
2014-02-07 13:10:00,24.46,24.55,24.45,24.53,1060000.0,23.9095,23.9974,23.8997,23.9779,1060000.0
2014-02-07 13:20:00,24.52,24.54,24.5,24.5,461900.0,23.9681,23.9877,23.9486,23.9486,461900.0
2014-02-07 13:30:00,24.5,24.52,24.47,24.52,342000.0,23.9486,23.9681,23.9192,23.9681,342000.0
2014-02-07 13:40:00,24.52,24.55,24.51,24.53,465800.0,23.9681,23.9974,23.9583,23.9779,465800.0
2014-02-07 13:50:00,24.52,24.55,24.51,24.54,512300.0,23.9681,23.9974,23.9583,23.9877,512300.0
2014-02-07 14:00:00,24.55,24.6,24.52,24.56,937700.0,23.9974,24.0463,23.9681,24.0072,937700.0
2014-02-07 14:10:00,24.56,24.6,24.53,24.58,474100.0,24.0072,24.0463,23.9779,24.0268,474100.0
2014-02-07 14:20:00,24.59,24.61,24.55,24.55,783300.0,24.0365,24.0561,23.9974,23.9974,783300.0
2014-02-07 14:30:00,24.56,24.57,24.44,24.44,1320900.0,24.0072,24.017,23.8899,23.8899,1320900.0
2014-02-07 14:40:00,24.43,24.52,24.41,24.48,793500.0,23.8801,23.9681,23.8606,23.929,793500.0
2014-02-07 14:50:00,24.48,24.56,24.48,24.55,695500.0,23.929,24.0072,23.929,23.9974,695500.0
2014-02-07 15:00:00,24.55,24.6,24.55,24.56,734600.0,23.9974,24.0463,23.9974,24.0072,734600.0
2014-02-07 15:10:00,24.56,24.59,24.54,24.54,397900.0,24.0072,24.0365,23.9877,23.9877,397900.0
2014-02-07 15:20:00,24.55,24.57,24.5,24.52,1382000.0,23.9974,24.017,23.9486,23.9681,1382000.0
2014-02-07 15:30:00,24.52,24.53,24.49,24.51,1558100.0,23.9681,23.9779,23.9388,23.9583,1558100.0
2014-02-07 15:40:00,24.51,24.54,24.5,24.51,1840600.0,23.9583,23.9877,23.9486,23.9583,1840600.0
2014-02-07 15:50:00,24.51,24.54,24.48,24.51,2918800.0,23.9583,23.9877,23.929,23.9583,2918800.0
2014-02-10 09:30:00,24.64,24.92,24.57,24.89,2447600.0,24.0854,24.3591,24.017,24.3298,2447600.0
2014-02-10 09:40:00,24.89,25.24,24.87,25.1,3511000.0,24.3298,24.6719,24.3102,24.5351,3511000.0
2014-02-10 09:50:00,25.1,25.22,24.94,25.04,2429600.0,24.5351,24.6524,24.3787,24.4764,2429600.0
2014-02-10 10:00:00,25.05,25.09,24.88,24.91,1691900.0,24.4862,24.5253,24.32,24.3493,1691900.0
2014-02-10 10:10:00,24.92,24.97,24.8,24.82,1257000.0,24.3591,24.408,24.2418,24.2614,1257000.0
2014-02-10 10:20:00,24.82,24.86,24.74,24.86,1258200.0,24.2614,24.3005,24.1832,24.3005,1258200.0
2014-02-10 10:30:00,24.86,24.93,24.82,24.93,1006500.0,24.3005,24.3689,24.2614,24.3689,1006500.0
2014-02-10 10:40:00,24.93,24.93,24.76,24.79,557200.0,24.3689,24.3689,24.2027,24.232,557200.0
2014-02-10 10:50:00,24.79,24.89,24.78,24.89,392300.0,24.232,24.3298,24.2223,24.3298,392300.0
2014-02-10 11:00:00,24.88,24.93,24.8,24.81,444800.0,24.32,24.3689,24.2418,24.2516,444800.0
2014-02-10 11:10:00,24.8,24.85,24.8,24.83,352000.0,24.2418,24.2907,24.2418,24.2711,352000.0
2014-02-10 11:20:00,24.83,24.95,24.8,24.92,633000.0,24.2711,24.3884,24.2418,24.3591,633000.0
2014-02-10 11:30:00,24.93,24.96,24.86,24.89,328000.0,24.3689,24.3982,24.3005,24.3298,328000.0
2014-02-10 11:40:00,24.88,24.97,24.88,24.92,323500.0,24.32,24.408,24.32,24.3591,323500.0
2014-02-10 11:50:00,24.92,24.94,24.85,24.86,290200.0,24.3591,24.3787,24.2907,24.3005,290200.0
2014-02-10 12:00:00,24.85,24.86,24.81,24.85,231400.0,24.2907,24.3005,24.2516,24.2907,231400.0
2014-02-10 12:10:00,24.85,24.91,24.84,24.88,236600.0,24.2907,24.3493,24.2809,24.32,236600.0
2014-02-10 12:20:00,24.88,24.93,24.85,24.86,191000.0,24.32,24.3689,24.2907,24.3005,191000.0
2014-02-10 12:30:00,24.86,24.93,24.86,24.92,291800.0,24.3005,24.3689,24.3005,24.3591,291800.0
2014-02-10 12:40:00,24.92,24.95,24.89,24.9,223000.0,24.3591,24.3884,24.3298,24.3396,223000.0
2014-02-10 12:50:00,24.91,24.93,24.89,24.91,152500.0,24.3493,24.3689,24.3298,24.3493,152500.0
2014-02-10 13:00:00,24.91,24.92,24.85,24.87,211100.0,24.3493,24.3591,24.2907,24.3102,211100.0
2014-02-10 13:10:00,24.86,24.89,24.85,24.88,250600.0,24.3005,24.3298,24.2907,24.32,250600.0
2014-02-10 13:20:00,24.87,24.92,24.86,24.91,192700.0,24.3102,24.3591,24.3005,24.3493,192700.0
2014-02-10 13:30:00,24.92,24.93,24.89,24.93,265700.0,24.3591,24.3689,24.3298,24.3689,265700.0
2014-02-10 13:40:00,24.93,24.93,24.89,24.91,203500.0,24.3689,24.3689,24.3298,24.3493,203500.0
2014-02-10 13:50:00,24.9,24.93,24.8,24.84,692800.0,24.3396,24.3689,24.2418,24.2809,692800.0
2014-02-10 14:00:00,24.85,24.88,24.84,24.87,259800.0,24.2907,24.32,24.2809,24.3102,259800.0
2014-02-10 14:10:00,24.87,24.94,24.87,24.92,260000.0,24.3102,24.3787,24.3102,24.3591,260000.0
2014-02-10 14:20:00,24.93,24.96,24.93,24.94,440700.0,24.3689,24.3982,24.3689,24.3787,440700.0
2014-02-10 14:30:00,24.94,25.04,24.94,25.03,545600.0,24.3787,24.4764,24.3787,24.4666,545600.0
2014-02-10 14:40:00,25.03,25.05,24.97,24.97,504900.0,24.4666,24.4862,24.408,24.408,504900.0
2014-02-10 14:50:00,24.98,24.98,24.9,24.94,460000.0,24.4178,24.4178,24.3396,24.3787,460000.0
2014-02-10 15:00:00,24.94,24.96,24.9,24.91,242400.0,24.3787,24.3982,24.3396,24.3493,242400.0
2014-02-10 15:10:00,24.9,24.93,24.9,24.93,298800.0,24.3396,24.3689,24.3396,24.3689,298800.0
2014-02-10 15:20:00,24.93,24.93,24.9,24.92,405500.0,24.3689,24.3689,24.3396,24.3591,405500.0
2014-02-10 15:30:00,24.92,24.95,24.91,24.94,358100.0,24.3591,24.3884,24.3493,24.3787,358100.0
2014-02-10 15:40:00,24.94,24.98,24.87,24.92,914600.0,24.3787,24.4178,24.3102,24.3591,914600.0
2014-02-10 15:50:00,24.92,24.92,24.85,24.87,1247900.0,24.3591,24.3591,24.2907,24.3102,1247900.0
2014-02-11 09:30:00,24.85,25.07,24.78,24.83,1406000.0,24.2907,24.5057,24.2223,24.2711,1406000.0
2014-02-11 09:40:00,24.84,24.86,24.65,24.69,1420000.0,24.2809,24.3005,24.0952,24.1343,1420000.0
2014-02-11 09:50:00,24.68,24.77,24.63,24.74,1252200.0,24.1245,24.2125,24.0756,24.1832,1252200.0
2014-02-11 10:00:00,24.74,24.76,24.6,24.64,747100.0,24.1832,24.2027,24.0463,24.0854,747100.0
2014-02-11 10:10:00,24.64,24.75,24.58,24.73,658600.0,24.0854,24.1929,24.0268,24.1734,658600.0
2014-02-11 10:20:00,24.73,24.74,24.64,24.67,646300.0,24.1734,24.1832,24.0854,24.1147,646300.0
2014-02-11 10:30:00,24.67,24.75,24.67,24.73,305600.0,24.1147,24.1929,24.1147,24.1734,305600.0
2014-02-11 10:40:00,24.74,24.79,24.73,24.75,581900.0,24.1832,24.232,24.1734,24.1929,581900.0
2014-02-11 10:50:00,24.74,24.75,24.67,24.73,319100.0,24.1832,24.1929,24.1147,24.1734,319100.0
2014-02-11 11:00:00,24.73,24.76,24.69,24.72,293000.0,24.1734,24.2027,24.1343,24.1636,293000.0
2014-02-11 11:10:00,24.72,24.85,24.71,24.85,514700.0,24.1636,24.2907,24.1538,24.2907,514700.0
2014-02-11 11:20:00,24.84,24.89,24.8,24.88,638100.0,24.2809,24.3298,24.2418,24.32,638100.0
2014-02-11 11:30:00,24.89,24.91,24.83,24.87,247100.0,24.3298,24.3493,24.2711,24.3102,247100.0
2014-02-11 11:40:00,24.87,24.89,24.79,24.83,478900.0,24.3102,24.3298,24.232,24.2711,478900.0
2014-02-11 11:50:00,24.83,24.83,24.8,24.8,162000.0,24.2711,24.2711,24.2418,24.2418,162000.0
2014-02-11 12:00:00,24.8,24.85,24.8,24.82,183500.0,24.2418,24.2907,24.2418,24.2614,183500.0
2014-02-11 12:10:00,24.82,24.85,24.81,24.85,103000.0,24.2614,24.2907,24.2516,24.2907,103000.0
2014-02-11 12:20:00,24.84,24.85,24.75,24.78,326400.0,24.2809,24.2907,24.1929,24.2223,326400.0
2014-02-11 12:30:00,24.78,24.8,24.7,24.73,447900.0,24.2223,24.2418,24.1441,24.1734,447900.0
2014-02-11 12:40:00,24.73,24.79,24.73,24.79,263600.0,24.1734,24.232,24.1734,24.232,263600.0
2014-02-11 12:50:00,24.78,24.85,24.78,24.85,232200.0,24.2223,24.2907,24.2223,24.2907,232200.0
2014-02-11 13:00:00,24.85,24.9,24.85,24.89,336000.0,24.2907,24.3396,24.2907,24.3298,336000.0
2014-02-11 13:10:00,24.89,24.95,24.89,24.95,501700.0,24.3298,24.3884,24.3298,24.3884,501700.0
2014-02-11 13:20:00,24.95,24.97,24.92,24.96,243200.0,24.3884,24.408,24.3591,24.3982,243200.0
2014-02-11 13:30:00,24.95,24.97,24.92,24.94,355400.0,24.3884,24.408,24.3591,24.3787,355400.0
2014-02-11 13:40:00,24.94,24.95,24.91,24.91,292200.0,24.3787,24.3884,24.3493,24.3493,292200.0
2014-02-11 13:50:00,24.92,24.92,24.87,24.87,309400.0,24.3591,24.3591,24.3102,24.3102,309400.0
2014-02-11 14:00:00,24.88,24.88,24.85,24.86,358900.0,24.32,24.32,24.2907,24.3005,358900.0
2014-02-11 14:10:00,24.86,24.88,24.85,24.88,287800.0,24.3005,24.32,24.2907,24.32,287800.0
2014-02-11 14:20:00,24.88,24.88,24.83,24.84,483000.0,24.32,24.32,24.2711,24.2809,483000.0
2014-02-11 14:30:00,24.84,24.85,24.8,24.82,385900.0,24.2809,24.2907,24.2418,24.2614,385900.0
2014-02-11 14:40:00,24.82,24.82,24.79,24.79,560000.0,24.2614,24.2614,24.232,24.232,560000.0
2014-02-11 14:50:00,24.79,24.8,24.74,24.8,402800.0,24.232,24.2418,24.1832,24.2418,402800.0
2014-02-11 15:00:00,24.79,24.85,24.79,24.83,264700.0,24.232,24.2907,24.232,24.2711,264700.0
2014-02-11 15:10:00,24.83,24.86,24.81,24.85,337800.0,24.2711,24.3005,24.2516,24.2907,337800.0
2014-02-11 15:20:00,24.85,24.85,24.78,24.79,371300.0,24.2907,24.2907,24.2223,24.232,371300.0
2014-02-11 15:30:00,24.78,24.79,24.75,24.75,475700.0,24.2223,24.232,24.1929,24.1929,475700.0
2014-02-11 15:40:00,24.75,24.78,24.74,24.75,424400.0,24.1929,24.2223,24.1832,24.1929,424400.0
2014-02-11 15:50:00,24.75,24.78,24.7,24.71,1625000.0,24.1929,24.2223,24.1441,24.1538,1625000.0
2014-02-12 09:30:00,24.91,25.06,24.79,25.04,1587400.0,24.3493,24.496,24.232,24.4764,1587400.0
2014-02-12 09:40:00,25.04,25.11,24.96,25.05,1098700.0,24.4764,24.5448,24.3982,24.4862,1098700.0
2014-02-12 09:50:00,25.05,25.11,24.94,25.06,1353000.0,24.4862,24.5448,24.3787,24.496,1353000.0
2014-02-12 10:00:00,25.05,25.1,25.03,25.08,875000.0,24.4862,24.5351,24.4666,24.5155,875000.0
2014-02-12 10:10:00,25.08,25.16,25.08,25.11,1330100.0,24.5155,24.5937,24.5155,24.5448,1330100.0
2014-02-12 10:20:00,25.11,25.16,25.08,25.11,676800.0,24.5448,24.5937,24.5155,24.5448,676800.0
2014-02-12 10:30:00,25.11,25.13,24.98,25.06,835700.0,24.5448,24.5644,24.4178,24.496,835700.0
2014-02-12 10:40:00,25.07,25.08,24.92,24.94,751400.0,24.5057,24.5155,24.3591,24.3787,751400.0
2014-02-12 10:50:00,24.95,25.0,24.93,24.95,432400.0,24.3884,24.4373,24.3689,24.3884,432400.0
2014-02-12 11:00:00,24.95,24.98,24.94,24.98,340200.0,24.3884,24.4178,24.3787,24.4178,340200.0
2014-02-12 11:10:00,24.98,25.09,24.98,25.09,411900.0,24.4178,24.5253,24.4178,24.5253,411900.0
2014-02-12 11:20:00,25.08,25.09,24.98,25.01,588700.0,24.5155,24.5253,24.4178,24.4471,588700.0
2014-02-12 11:30:00,25.01,25.06,24.98,25.0,659800.0,24.4471,24.496,24.4178,24.4373,659800.0
2014-02-12 11:40:00,25.0,25.05,24.98,24.99,430900.0,24.4373,24.4862,24.4178,24.4275,430900.0
2014-02-12 11:50:00,24.98,25.0,24.96,24.98,259200.0,24.4178,24.4373,24.3982,24.4178,259200.0
2014-02-12 12:00:00,24.98,25.05,24.96,25.04,334100.0,24.4178,24.4862,24.3982,24.4764,334100.0
2014-02-12 12:10:00,25.04,25.05,25.02,25.05,257400.0,24.4764,24.4862,24.4569,24.4862,257400.0
2014-02-12 12:20:00,25.05,25.06,25.03,25.04,337200.0,24.4862,24.496,24.4666,24.4764,337200.0
2014-02-12 12:30:00,25.05,25.05,24.94,24.95,252400.0,24.4862,24.4862,24.3787,24.3884,252400.0
2014-02-12 12:40:00,24.95,24.98,24.93,24.96,235600.0,24.3884,24.4178,24.3689,24.3982,235600.0
2014-02-12 12:50:00,24.97,25.02,24.95,24.98,208400.0,24.408,24.4569,24.3884,24.4178,208400.0
2014-02-12 13:00:00,24.98,25.0,24.95,24.99,144400.0,24.4178,24.4373,24.3884,24.4275,144400.0
2014-02-12 13:10:00,24.98,25.05,24.98,25.04,326400.0,24.4178,24.4862,24.4178,24.4764,326400.0
2014-02-12 13:20:00,25.04,25.04,25.01,25.03,153400.0,24.4764,24.4764,24.4471,24.4666,153400.0
2014-02-12 13:30:00,25.03,25.05,24.98,24.99,294800.0,24.4666,24.4862,24.4178,24.4275,294800.0
2014-02-12 13:40:00,24.98,25.01,24.95,24.97,269700.0,24.4178,24.4471,24.3884,24.408,269700.0
2014-02-12 13:50:00,24.97,24.99,24.96,24.99,134100.0,24.408,24.4275,24.3982,24.4275,134100.0
2014-02-12 14:00:00,24.98,25.03,24.98,24.99,281800.0,24.4178,24.4666,24.4178,24.4275,281800.0
2014-02-12 14:10:00,24.99,25.0,24.95,25.0,226300.0,24.4275,24.4373,24.3884,24.4373,226300.0
2014-02-12 14:20:00,25.0,25.01,24.96,24.96,313800.0,24.4373,24.4471,24.3982,24.3982,313800.0
2014-02-12 14:30:00,24.97,24.98,24.92,24.96,290400.0,24.408,24.4178,24.3591,24.3982,290400.0
2014-02-12 14:40:00,24.96,24.97,24.93,24.94,187900.0,24.3982,24.408,24.3689,24.3787,187900.0
2014-02-12 14:50:00,24.93,24.97,24.93,24.97,186100.0,24.3689,24.408,24.3689,24.408,186100.0
2014-02-12 15:00:00,24.98,24.99,24.95,24.97,218200.0,24.4178,24.4275,24.3884,24.408,218200.0
2014-02-12 15:10:00,24.97,24.97,24.92,24.95,340500.0,24.408,24.408,24.3591,24.3884,340500.0
2014-02-12 15:20:00,24.95,24.95,24.92,24.92,262500.0,24.3884,24.3884,24.3591,24.3591,262500.0
2014-02-12 15:30:00,24.93,24.93,24.86,24.86,441300.0,24.3689,24.3689,24.3005,24.3005,441300.0
2014-02-12 15:40:00,24.86,24.93,24.86,24.89,925600.0,24.3005,24.3689,24.3005,24.3298,925600.0
2014-02-12 15:50:00,24.89,24.9,24.85,24.89,1410400.0,24.3298,24.3396,24.2907,24.3298,1410400.0
2014-02-13 09:30:00,24.77,24.89,24.68,24.73,1476500.0,24.2125,24.3298,24.1245,24.1734,1476500.0
2014-02-13 09:40:00,24.73,24.89,24.69,24.76,872300.0,24.1734,24.3298,24.1343,24.2027,872300.0
2014-02-13 09:50:00,24.77,24.78,24.71,24.75,761400.0,24.2125,24.2223,24.1538,24.1929,761400.0
2014-02-13 10:00:00,24.76,24.99,24.76,24.97,984300.0,24.2027,24.4275,24.2027,24.408,984300.0
2014-02-13 10:10:00,24.97,24.99,24.88,24.93,853000.0,24.408,24.4275,24.32,24.3689,853000.0
2014-02-13 10:20:00,24.93,24.98,24.93,24.95,548300.0,24.3689,24.4178,24.3689,24.3884,548300.0
2014-02-13 10:30:00,24.95,24.98,24.92,24.95,359700.0,24.3884,24.4178,24.3591,24.3884,359700.0
2014-02-13 10:40:00,24.95,25.0,24.93,24.95,461700.0,24.3884,24.4373,24.3689,24.3884,461700.0
2014-02-13 10:50:00,24.95,25.0,24.93,24.99,450300.0,24.3884,24.4373,24.3689,24.4275,450300.0
2014-02-13 11:00:00,24.99,25.0,24.96,24.99,310200.0,24.4275,24.4373,24.3982,24.4275,310200.0
2014-02-13 11:10:00,24.99,24.99,24.9,24.94,663100.0,24.4275,24.4275,24.3396,24.3787,663100.0
2014-02-13 11:20:00,24.94,24.96,24.91,24.92,649400.0,24.3787,24.3982,24.3493,24.3591,649400.0
2014-02-13 11:30:00,24.93,24.94,24.91,24.91,289800.0,24.3689,24.3787,24.3493,24.3493,289800.0
2014-02-13 11:40:00,24.92,24.92,24.8,24.8,1048500.0,24.3591,24.3591,24.2418,24.2418,1048500.0
2014-02-13 11:50:00,24.81,24.82,24.71,24.76,1165200.0,24.2516,24.2614,24.1538,24.2027,1165200.0
2014-02-13 12:00:00,24.76,24.79,24.7,24.71,711300.0,24.2027,24.232,24.1441,24.1538,711300.0
2014-02-13 12:10:00,24.71,24.8,24.7,24.76,752700.0,24.1538,24.2418,24.1441,24.2027,752700.0
2014-02-13 12:20:00,24.77,24.78,24.72,24.78,231600.0,24.2125,24.2223,24.1636,24.2223,231600.0
2014-02-13 12:30:00,24.78,24.79,24.72,24.73,512500.0,24.2223,24.232,24.1636,24.1734,512500.0
2014-02-13 12:40:00,24.72,24.84,24.71,24.84,548800.0,24.1636,24.2809,24.1538,24.2809,548800.0
2014-02-13 12:50:00,24.84,24.9,24.83,24.89,580600.0,24.2809,24.3396,24.2711,24.3298,580600.0
2014-02-13 13:00:00,24.88,24.98,24.88,24.97,559700.0,24.32,24.4178,24.32,24.408,559700.0
2014-02-13 13:10:00,24.98,25.01,24.94,24.99,708500.0,24.4178,24.4471,24.3787,24.4275,708500.0
2014-02-13 13:20:00,24.99,25.0,24.91,24.94,407300.0,24.4275,24.4373,24.3493,24.3787,407300.0
2014-02-13 13:30:00,24.95,24.97,24.92,24.92,300300.0,24.3884,24.408,24.3591,24.3591,300300.0
2014-02-13 13:40:00,24.93,24.98,24.91,24.96,223700.0,24.3689,24.4178,24.3493,24.3982,223700.0
2014-02-13 13:50:00,24.96,24.98,24.96,24.96,218800.0,24.3982,24.4178,24.3982,24.3982,218800.0
2014-02-13 14:00:00,24.97,24.99,24.93,24.94,227200.0,24.408,24.4275,24.3689,24.3787,227200.0
2014-02-13 14:10:00,24.95,24.96,24.88,24.89,206000.0,24.3884,24.3982,24.32,24.3298,206000.0
2014-02-13 14:20:00,24.89,24.9,24.86,24.88,358600.0,24.3298,24.3396,24.3005,24.32,358600.0
2014-02-13 14:30:00,24.88,24.93,24.87,24.93,351200.0,24.32,24.3689,24.3102,24.3689,351200.0
2014-02-13 14:40:00,24.92,24.95,24.9,24.94,232200.0,24.3591,24.3884,24.3396,24.3787,232200.0
2014-02-13 14:50:00,24.94,24.94,24.89,24.9,236400.0,24.3787,24.3787,24.3298,24.3396,236400.0
2014-02-13 15:00:00,24.89,24.9,24.83,24.84,298400.0,24.3298,24.3396,24.2711,24.2809,298400.0
2014-02-13 15:10:00,24.84,24.86,24.82,24.85,594800.0,24.2809,24.3005,24.2614,24.2907,594800.0
2014-02-13 15:20:00,24.84,24.84,24.81,24.84,356200.0,24.2809,24.2809,24.2516,24.2809,356200.0
2014-02-13 15:30:00,24.84,24.86,24.83,24.85,431900.0,24.2809,24.3005,24.2711,24.2907,431900.0
2014-02-13 15:40:00,24.85,24.87,24.84,24.85,359200.0,24.2907,24.3102,24.2809,24.2907,359200.0
2014-02-13 15:50:00,24.85,24.92,24.84,24.91,1219900.0,24.2907,24.3591,24.2809,24.3493,1219900.0
2014-02-14 09:30:00,24.85,24.91,24.74,24.82,2156200.0,24.2907,24.3493,24.1832,24.2614,2156200.0
2014-02-14 09:40:00,24.81,24.87,24.75,24.78,1249100.0,24.2516,24.3102,24.1929,24.2223,1249100.0
2014-02-14 09:50:00,24.78,24.86,24.73,24.76,1319600.0,24.2223,24.3005,24.1734,24.2027,1319600.0
2014-02-14 10:00:00,24.76,24.81,24.73,24.77,1123900.0,24.2027,24.2516,24.1734,24.2125,1123900.0
2014-02-14 10:10:00,24.77,24.88,24.77,24.84,889600.0,24.2125,24.32,24.2125,24.2809,889600.0
2014-02-14 10:20:00,24.83,24.95,24.81,24.94,817200.0,24.2711,24.3884,24.2516,24.3787,817200.0
2014-02-14 10:30:00,24.94,24.95,24.9,24.92,639300.0,24.3787,24.3884,24.3396,24.3591,639300.0
2014-02-14 10:40:00,24.92,24.93,24.85,24.89,586200.0,24.3591,24.3689,24.2907,24.3298,586200.0
2014-02-14 10:50:00,24.89,24.9,24.82,24.84,993200.0,24.3298,24.3396,24.2614,24.2809,993200.0
2014-02-14 11:00:00,24.83,24.83,24.72,24.76,1300000.0,24.2711,24.2711,24.1636,24.2027,1300000.0
2014-02-14 11:10:00,24.77,24.84,24.76,24.81,547800.0,24.2125,24.2809,24.2027,24.2516,547800.0
2014-02-14 11:20:00,24.81,24.85,24.8,24.84,298000.0,24.2516,24.2907,24.2418,24.2809,298000.0
2014-02-14 11:30:00,24.83,24.89,24.82,24.83,360200.0,24.2711,24.3298,24.2614,24.2711,360200.0
2014-02-14 11:40:00,24.82,24.87,24.81,24.83,209400.0,24.2614,24.3102,24.2516,24.2711,209400.0
2014-02-14 11:50:00,24.83,24.87,24.81,24.87,222600.0,24.2711,24.3102,24.2516,24.3102,222600.0
2014-02-14 12:00:00,24.86,24.87,24.83,24.84,201100.0,24.3005,24.3102,24.2711,24.2809,201100.0
2014-02-14 12:10:00,24.84,24.87,24.82,24.85,151600.0,24.2809,24.3102,24.2614,24.2907,151600.0
2014-02-14 12:20:00,24.85,24.88,24.83,24.83,320000.0,24.2907,24.32,24.2711,24.2711,320000.0
2014-02-14 12:30:00,24.83,24.87,24.83,24.85,171700.0,24.2711,24.3102,24.2711,24.2907,171700.0
2014-02-14 12:40:00,24.84,24.99,24.84,24.98,1592200.0,24.2809,24.4275,24.2809,24.4178,1592200.0
2014-02-14 12:50:00,24.99,25.0,24.94,25.0,674900.0,24.4275,24.4373,24.3787,24.4373,674900.0
2014-02-14 13:00:00,25.0,25.11,24.99,25.1,1894400.0,24.4373,24.5448,24.4275,24.5351,1894400.0
2014-02-14 13:10:00,25.11,25.3,25.1,25.27,1571200.0,24.5448,24.7306,24.5351,24.7012,1571200.0
2014-02-14 13:20:00,25.27,25.28,25.2,25.24,776200.0,24.7012,24.711,24.6328,24.6719,776200.0
2014-02-14 13:30:00,25.25,25.25,25.15,25.25,1440300.0,24.6817,24.6817,24.5839,24.6817,1440300.0
2014-02-14 13:40:00,25.25,25.25,25.2,25.2,379000.0,24.6817,24.6817,24.6328,24.6328,379000.0
2014-02-14 13:50:00,25.2,25.27,25.2,25.21,720600.0,24.6328,24.7012,24.6328,24.6426,720600.0
2014-02-14 14:00:00,25.21,25.24,25.2,25.2,352000.0,24.6426,24.6719,24.6328,24.6328,352000.0
2014-02-14 14:10:00,25.21,25.22,25.17,25.18,427700.0,24.6426,24.6524,24.6035,24.6133,427700.0
2014-02-14 14:20:00,25.19,25.21,25.18,25.19,231500.0,24.623,24.6426,24.6133,24.623,231500.0
2014-02-14 14:30:00,25.19,25.19,25.16,25.16,176800.0,24.623,24.623,24.5937,24.5937,176800.0
2014-02-14 14:40:00,25.17,25.22,25.15,25.16,451000.0,24.6035,24.6524,24.5839,24.5937,451000.0
2014-02-14 14:50:00,25.15,25.16,24.98,25.05,822600.0,24.5839,24.5937,24.4178,24.4862,822600.0
2014-02-14 15:00:00,25.05,25.12,25.05,25.1,536700.0,24.4862,24.5546,24.4862,24.5351,536700.0
2014-02-14 15:10:00,25.1,25.11,25.07,25.1,223900.0,24.5351,24.5448,24.5057,24.5351,223900.0
2014-02-14 15:20:00,25.1,25.1,25.06,25.09,217000.0,24.5351,24.5351,24.496,24.5253,217000.0
2014-02-14 15:30:00,25.09,25.11,25.08,25.11,243700.0,24.5253,24.5448,24.5155,24.5448,243700.0
2014-02-14 15:40:00,25.11,25.11,25.05,25.1,635000.0,24.5448,24.5448,24.4862,24.5351,635000.0
2014-02-14 15:50:00,25.1,25.1,25.06,25.08,914800.0,24.5351,24.5351,24.496,24.5155,914800.0
2014-02-18 09:30:00,25.19,25.42,25.1,25.28,2025900.0,24.623,24.8479,24.5351,24.711,2025900.0
2014-02-18 09:40:00,25.28,25.31,25.22,25.3,1344500.0,24.711,24.7403,24.6524,24.7306,1344500.0
2014-02-18 09:50:00,25.3,25.3,25.16,25.18,799800.0,24.7306,24.7306,24.5937,24.6133,799800.0
2014-02-18 10:00:00,25.18,25.39,25.16,25.38,1349200.0,24.6133,24.8185,24.5937,24.8088,1349200.0
2014-02-18 10:10:00,25.38,25.39,25.28,25.3,1026800.0,24.8088,24.8185,24.711,24.7306,1026800.0
2014-02-18 10:20:00,25.3,25.45,25.3,25.4,1821500.0,24.7306,24.8772,24.7306,24.8283,1821500.0
2014-02-18 10:30:00,25.4,25.52,25.33,25.5,2118200.0,24.8283,24.9456,24.7599,24.9261,2118200.0
2014-02-18 10:40:00,25.5,25.61,25.46,25.52,1648500.0,24.9261,25.0336,24.887,24.9456,1648500.0
2014-02-18 10:50:00,25.52,25.6,25.5,25.52,1107300.0,24.9456,25.0238,24.9261,24.9456,1107300.0
2014-02-18 11:00:00,25.52,25.57,25.51,25.53,787100.0,24.9456,24.9945,24.9358,24.9554,787100.0
2014-02-18 11:10:00,25.53,25.53,25.45,25.5,838100.0,24.9554,24.9554,24.8772,24.9261,838100.0
2014-02-18 11:20:00,25.5,25.52,25.49,25.51,284900.0,24.9261,24.9456,24.9163,24.9358,284900.0
2014-02-18 11:30:00,25.51,25.55,25.5,25.53,549400.0,24.9358,24.9749,24.9261,24.9554,549400.0
2014-02-18 11:40:00,25.52,25.6,25.51,25.58,517700.0,24.9456,25.0238,24.9358,25.0043,517700.0
2014-02-18 11:50:00,25.58,25.6,25.52,25.53,345000.0,25.0043,25.0238,24.9456,24.9554,345000.0
2014-02-18 12:00:00,25.53,25.55,25.42,25.42,392700.0,24.9554,24.9749,24.8479,24.8479,392700.0
2014-02-18 12:10:00,25.42,25.44,25.37,25.43,489000.0,24.8479,24.8674,24.799,24.8576,489000.0
2014-02-18 12:20:00,25.43,25.52,25.43,25.46,636100.0,24.8576,24.9456,24.8576,24.887,636100.0
2014-02-18 12:30:00,25.46,25.54,25.45,25.54,591700.0,24.887,24.9652,24.8772,24.9652,591700.0
2014-02-18 12:40:00,25.54,25.61,25.51,25.59,577100.0,24.9652,25.0336,24.9358,25.014,577100.0
2014-02-18 12:50:00,25.59,25.61,25.58,25.59,602900.0,25.014,25.0336,25.0043,25.014,602900.0
2014-02-18 13:00:00,25.59,25.6,25.47,25.49,597300.0,25.014,25.0238,24.8967,24.9163,597300.0
2014-02-18 13:10:00,25.49,25.51,25.46,25.47,256400.0,24.9163,24.9358,24.887,24.8967,256400.0
2014-02-18 13:20:00,25.47,25.55,25.42,25.53,799000.0,24.8967,24.9749,24.8479,24.9554,799000.0
2014-02-18 13:30:00,25.53,25.56,25.5,25.55,313000.0,24.9554,24.9847,24.9261,24.9749,313000.0
2014-02-18 13:40:00,25.55,25.58,25.54,25.58,334000.0,24.9749,25.0043,24.9652,25.0043,334000.0
2014-02-18 13:50:00,25.57,25.66,25.57,25.65,1300800.0,24.9945,25.0825,24.9945,25.0727,1300800.0
2014-02-18 14:00:00,25.64,25.65,25.57,25.57,604700.0,25.0629,25.0727,24.9945,24.9945,604700.0
2014-02-18 14:10:00,25.57,25.6,25.55,25.6,371800.0,24.9945,25.0238,24.9749,25.0238,371800.0
2014-02-18 14:20:00,25.6,25.6,25.52,25.52,295500.0,25.0238,25.0238,24.9456,24.9456,295500.0
2014-02-18 14:30:00,25.53,25.55,25.49,25.51,376000.0,24.9554,24.9749,24.9163,24.9358,376000.0
2014-02-18 14:40:00,25.51,25.51,25.45,25.48,551200.0,24.9358,24.9358,24.8772,24.9065,551200.0
2014-02-18 14:50:00,25.49,25.5,25.43,25.48,377300.0,24.9163,24.9261,24.8576,24.9065,377300.0
2014-02-18 15:00:00,25.48,25.49,25.45,25.46,244400.0,24.9065,24.9163,24.8772,24.887,244400.0
2014-02-18 15:10:00,25.46,25.47,25.42,25.45,751900.0,24.887,24.8967,24.8479,24.8772,751900.0
2014-02-18 15:20:00,25.45,25.48,25.42,25.44,950500.0,24.8772,24.9065,24.8479,24.8674,950500.0
2014-02-18 15:30:00,25.44,25.47,25.41,25.44,562500.0,24.8674,24.8967,24.8381,24.8674,562500.0
2014-02-18 15:40:00,25.44,25.44,25.38,25.44,814700.0,24.8674,24.8674,24.8088,24.8674,814700.0
2014-02-18 15:50:00,25.44,25.46,25.41,25.42,1437900.0,24.8674,24.887,24.8381,24.8479,1437900.0
2014-02-19 09:30:00,25.42,25.49,25.22,25.39,1713500.0,24.8479,24.9163,24.6524,24.8185,1713500.0
2014-02-19 09:40:00,25.4,25.5,25.25,25.3,1269200.0,24.8283,24.9261,24.6817,24.7306,1269200.0
2014-02-19 09:50:00,25.3,25.32,25.17,25.3,1231700.0,24.7306,24.7501,24.6035,24.7306,1231700.0
2014-02-19 10:00:00,25.3,25.41,25.22,25.38,1214100.0,24.7306,24.8381,24.6524,24.8088,1214100.0
2014-02-19 10:10:00,25.38,25.56,25.38,25.53,1715100.0,24.8088,24.9847,24.8088,24.9554,1715100.0
2014-02-19 10:20:00,25.54,25.68,25.53,25.61,1893600.0,24.9652,25.102,24.9554,25.0336,1893600.0
2014-02-19 10:30:00,25.61,25.62,25.52,25.56,831500.0,25.0336,25.0434,24.9456,24.9847,831500.0
2014-02-19 10:40:00,25.56,25.58,25.55,25.58,266400.0,24.9847,25.0043,24.9749,25.0043,266400.0
2014-02-19 10:50:00,25.58,25.62,25.53,25.61,649900.0,25.0043,25.0434,24.9554,25.0336,649900.0
2014-02-19 11:00:00,25.62,25.62,25.54,25.57,541200.0,25.0434,25.0434,24.9652,24.9945,541200.0
2014-02-19 11:10:00,25.57,25.59,25.52,25.54,615200.0,24.9945,25.014,24.9456,24.9652,615200.0
2014-02-19 11:20:00,25.55,25.55,25.5,25.51,455700.0,24.9749,24.9749,24.9261,24.9358,455700.0
2014-02-19 11:30:00,25.51,25.55,25.48,25.52,611400.0,24.9358,24.9749,24.9065,24.9456,611400.0
2014-02-19 11:40:00,25.52,25.57,25.51,25.53,357100.0,24.9456,24.9945,24.9358,24.9554,357100.0
2014-02-19 11:50:00,25.52,25.53,25.43,25.44,434400.0,24.9456,24.9554,24.8576,24.8674,434400.0
2014-02-19 12:00:00,25.43,25.49,25.37,25.47,519300.0,24.8576,24.9163,24.799,24.8967,519300.0
2014-02-19 12:10:00,25.47,25.49,25.42,25.45,314500.0,24.8967,24.9163,24.8479,24.8772,314500.0
2014-02-19 12:20:00,25.45,25.46,25.4,25.42,328200.0,24.8772,24.887,24.8283,24.8479,328200.0
2014-02-19 12:30:00,25.42,25.5,25.42,25.5,221900.0,24.8479,24.9261,24.8479,24.9261,221900.0
2014-02-19 12:40:00,25.5,25.51,25.48,25.49,237100.0,24.9261,24.9358,24.9065,24.9163,237100.0
2014-02-19 12:50:00,25.5,25.51,25.46,25.5,229000.0,24.9261,24.9358,24.887,24.9261,229000.0
2014-02-19 13:00:00,25.5,25.5,25.48,25.49,191000.0,24.9261,24.9261,24.9065,24.9163,191000.0
2014-02-19 13:10:00,25.49,25.5,25.48,25.49,189600.0,24.9163,24.9261,24.9065,24.9163,189600.0
2014-02-19 13:20:00,25.49,25.51,25.48,25.49,260600.0,24.9163,24.9358,24.9065,24.9163,260600.0
2014-02-19 13:30:00,25.49,25.51,25.48,25.49,131200.0,24.9163,24.9358,24.9065,24.9163,131200.0
2014-02-19 13:40:00,25.48,25.49,25.44,25.46,203900.0,24.9065,24.9163,24.8674,24.887,203900.0
2014-02-19 13:50:00,25.46,25.5,25.45,25.47,245800.0,24.887,24.9261,24.8772,24.8967,245800.0
2014-02-19 14:00:00,25.47,25.51,25.4,25.5,613200.0,24.8967,24.9358,24.8283,24.9261,613200.0
2014-02-19 14:10:00,25.5,25.54,25.45,25.48,311600.0,24.9261,24.9652,24.8772,24.9065,311600.0
2014-02-19 14:20:00,25.48,25.51,25.43,25.51,312600.0,24.9065,24.9358,24.8576,24.9358,312600.0
2014-02-19 14:30:00,25.51,25.51,25.47,25.49,332900.0,24.9358,24.9358,24.8967,24.9163,332900.0
2014-02-19 14:40:00,25.49,25.51,25.43,25.46,270300.0,24.9163,24.9358,24.8576,24.887,270300.0
2014-02-19 14:50:00,25.45,25.49,25.43,25.47,163400.0,24.8772,24.9163,24.8576,24.8967,163400.0
2014-02-19 15:00:00,25.47,25.5,25.46,25.48,158500.0,24.8967,24.9261,24.887,24.9065,158500.0
2014-02-19 15:10:00,25.47,25.48,25.41,25.41,406600.0,24.8967,24.9065,24.8381,24.8381,406600.0
2014-02-19 15:20:00,25.41,25.45,25.4,25.4,295300.0,24.8381,24.8772,24.8283,24.8283,295300.0
2014-02-19 15:30:00,25.4,25.43,25.33,25.35,574000.0,24.8283,24.8576,24.7599,24.7794,574000.0
2014-02-19 15:40:00,25.35,25.41,25.34,25.37,517400.0,24.7794,24.8381,24.7697,24.799,517400.0
2014-02-19 15:50:00,25.37,25.42,25.36,25.42,1099400.0,24.799,24.8479,24.7892,24.8479,1099400.0
2014-02-20 09:30:00,25.35,25.51,25.32,25.35,813300.0,24.7794,24.9358,24.7501,24.7794,813300.0
2014-02-20 09:40:00,25.34,25.5,25.33,25.48,1002200.0,24.7697,24.9261,24.7599,24.9065,1002200.0
2014-02-20 09:50:00,25.48,25.49,25.42,25.48,622400.0,24.9065,24.9163,24.8479,24.9065,622400.0
2014-02-20 10:00:00,25.48,25.54,25.42,25.5,842100.0,24.9065,24.9652,24.8479,24.9261,842100.0
2014-02-20 10:10:00,25.5,25.58,25.5,25.52,1092100.0,24.9261,25.0043,24.9261,24.9456,1092100.0
2014-02-20 10:20:00,25.53,25.62,25.51,25.59,891000.0,24.9554,25.0434,24.9358,25.014,891000.0
2014-02-20 10:30:00,25.59,25.66,25.58,25.59,1449000.0,25.014,25.0825,25.0043,25.014,1449000.0
2014-02-20 10:40:00,25.59,25.61,25.5,25.52,825900.0,25.014,25.0336,24.9261,24.9456,825900.0
2014-02-20 10:50:00,25.52,25.55,25.47,25.54,342300.0,24.9456,24.9749,24.8967,24.9652,342300.0
2014-02-20 11:00:00,25.53,25.56,25.51,25.55,323600.0,24.9554,24.9847,24.9358,24.9749,323600.0
2014-02-20 11:10:00,25.55,25.55,25.5,25.52,296800.0,24.9749,24.9749,24.9261,24.9456,296800.0
2014-02-20 11:20:00,25.52,25.53,25.45,25.49,342700.0,24.9456,24.9554,24.8772,24.9163,342700.0
2014-02-20 11:30:00,25.49,25.52,25.42,25.48,526500.0,24.9163,24.9456,24.8479,24.9065,526500.0
2014-02-20 11:40:00,25.48,25.52,25.46,25.5,399600.0,24.9065,24.9456,24.887,24.9261,399600.0
2014-02-20 11:50:00,25.5,25.51,25.49,25.5,219600.0,24.9261,24.9358,24.9163,24.9261,219600.0
2014-02-20 12:00:00,25.51,25.53,25.5,25.5,360800.0,24.9358,24.9554,24.9261,24.9261,360800.0
2014-02-20 12:10:00,25.51,25.52,25.47,25.5,422700.0,24.9358,24.9456,24.8967,24.9261,422700.0
2014-02-20 12:20:00,25.5,25.53,25.48,25.51,340700.0,24.9261,24.9554,24.9065,24.9358,340700.0
2014-02-20 12:30:00,25.51,25.53,25.46,25.47,288100.0,24.9358,24.9554,24.887,24.8967,288100.0
2014-02-20 12:40:00,25.46,25.52,25.46,25.48,169000.0,24.887,24.9456,24.887,24.9065,169000.0
2014-02-20 12:50:00,25.48,25.52,25.47,25.51,189300.0,24.9065,24.9456,24.8967,24.9358,189300.0
2014-02-20 13:00:00,25.51,25.52,25.46,25.48,373800.0,24.9358,24.9456,24.887,24.9065,373800.0
2014-02-20 13:10:00,25.48,25.49,25.43,25.46,375700.0,24.9065,24.9163,24.8576,24.887,375700.0
2014-02-20 13:20:00,25.46,25.49,25.42,25.46,246900.0,24.887,24.9163,24.8479,24.887,246900.0
2014-02-20 13:30:00,25.46,25.49,25.46,25.46,153400.0,24.887,24.9163,24.887,24.887,153400.0
2014-02-20 13:40:00,25.47,25.47,25.43,25.44,237300.0,24.8967,24.8967,24.8576,24.8674,237300.0
2014-02-20 13:50:00,25.45,25.52,25.45,25.5,585200.0,24.8772,24.9456,24.8772,24.9261,585200.0
2014-02-20 14:00:00,25.5,25.5,25.47,25.49,319700.0,24.9261,24.9261,24.8967,24.9163,319700.0
2014-02-20 14:10:00,25.49,25.51,25.48,25.49,476800.0,24.9163,24.9358,24.9065,24.9163,476800.0
2014-02-20 14:20:00,25.5,25.5,25.44,25.46,371400.0,24.9261,24.9261,24.8674,24.887,371400.0
2014-02-20 14:30:00,25.46,25.49,25.45,25.48,210500.0,24.887,24.9163,24.8772,24.9065,210500.0
2014-02-20 14:40:00,25.49,25.51,25.44,25.45,667900.0,24.9163,24.9358,24.8674,24.8772,667900.0
2014-02-20 14:50:00,25.46,25.5,25.45,25.48,335600.0,24.887,24.9261,24.8772,24.9065,335600.0
2014-02-20 15:00:00,25.48,25.52,25.47,25.49,1009500.0,24.9065,24.9456,24.8967,24.9163,1009500.0
2014-02-20 15:10:00,25.49,25.5,25.45,25.46,493700.0,24.9163,24.9261,24.8772,24.887,493700.0
2014-02-20 15:20:00,25.46,25.49,25.43,25.49,557600.0,24.887,24.9163,24.8576,24.9163,557600.0
2014-02-20 15:30:00,25.49,25.51,25.46,25.48,653700.0,24.9163,24.9358,24.887,24.9065,653700.0
2014-02-20 15:40:00,25.48,25.5,25.44,25.49,704000.0,24.9065,24.9261,24.8674,24.9163,704000.0
2014-02-20 15:50:00,25.49,25.5,25.45,25.49,1314200.0,24.9163,24.9261,24.8772,24.9163,1314200.0
2014-02-21 09:30:00,25.57,25.59,25.32,25.37,1807100.0,24.9945,25.014,24.7501,24.799,1807100.0
2014-02-21 09:40:00,25.37,25.44,25.32,25.36,750100.0,24.799,24.8674,24.7501,24.7892,750100.0
2014-02-21 09:50:00,25.36,25.37,25.23,25.34,1181900.0,24.7892,24.799,24.6621,24.7697,1181900.0
2014-02-21 10:00:00,25.34,25.37,25.21,25.25,845400.0,24.7697,24.799,24.6426,24.6817,845400.0
2014-02-21 10:10:00,25.25,25.36,25.24,25.35,375600.0,24.6817,24.7892,24.6719,24.7794,375600.0
2014-02-21 10:20:00,25.34,25.35,25.28,25.29,363500.0,24.7697,24.7794,24.711,24.7208,363500.0
2014-02-21 10:30:00,25.3,25.35,25.28,25.33,323600.0,24.7306,24.7794,24.711,24.7599,323600.0
2014-02-21 10:40:00,25.33,25.37,25.33,25.36,245700.0,24.7599,24.799,24.7599,24.7892,245700.0
2014-02-21 10:50:00,25.37,25.37,25.3,25.3,339500.0,24.799,24.799,24.7306,24.7306,339500.0
2014-02-21 11:00:00,25.3,25.33,25.23,25.24,599400.0,24.7306,24.7599,24.6621,24.6719,599400.0
2014-02-21 11:10:00,25.25,25.26,25.2,25.24,456200.0,24.6817,24.6915,24.6328,24.6719,456200.0
2014-02-21 11:20:00,25.23,25.3,25.2,25.28,685300.0,24.6621,24.7306,24.6328,24.711,685300.0
2014-02-21 11:30:00,25.27,25.29,25.2,25.25,455300.0,24.7012,24.7208,24.6328,24.6817,455300.0
2014-02-21 11:40:00,25.25,25.28,25.2,25.2,783800.0,24.6817,24.711,24.6328,24.6328,783800.0
2014-02-21 11:50:00,25.2,25.23,25.18,25.2,729000.0,24.6328,24.6621,24.6133,24.6328,729000.0
2014-02-21 12:00:00,25.2,25.22,25.18,25.19,584900.0,24.6328,24.6524,24.6133,24.623,584900.0
2014-02-21 12:10:00,25.19,25.21,25.17,25.18,363900.0,24.623,24.6426,24.6035,24.6133,363900.0
2014-02-21 12:20:00,25.19,25.2,25.17,25.2,312400.0,24.623,24.6328,24.6035,24.6328,312400.0
2014-02-21 12:30:00,25.2,25.21,25.15,25.17,351500.0,24.6328,24.6426,24.5839,24.6035,351500.0
2014-02-21 12:40:00,25.16,25.18,25.12,25.14,540200.0,24.5937,24.6133,24.5546,24.5742,540200.0
2014-02-21 12:50:00,25.14,25.15,25.1,25.13,669800.0,24.5742,24.5839,24.5351,24.5644,669800.0
2014-02-21 13:00:00,25.13,25.19,25.1,25.19,297700.0,24.5644,24.623,24.5351,24.623,297700.0
2014-02-21 13:10:00,25.19,25.2,25.15,25.16,375500.0,24.623,24.6328,24.5839,24.5937,375500.0
2014-02-21 13:20:00,25.16,25.17,25.08,25.1,921200.0,24.5937,24.6035,24.5155,24.5351,921200.0
2014-02-21 13:30:00,25.1,25.12,25.0,25.0,978500.0,24.5351,24.5546,24.4373,24.4373,978500.0
2014-02-21 13:40:00,25.01,25.02,24.9,24.91,1097600.0,24.4471,24.4569,24.3396,24.3493,1097600.0
2014-02-21 13:50:00,24.91,24.94,24.82,24.83,1625800.0,24.3493,24.3787,24.2614,24.2711,1625800.0
2014-02-21 14:00:00,24.83,24.87,24.66,24.7,1733800.0,24.2711,24.3102,24.105,24.1441,1733800.0
2014-02-21 14:10:00,24.7,24.81,24.67,24.8,1526900.0,24.1441,24.2516,24.1147,24.2418,1526900.0
2014-02-21 14:20:00,24.78,24.83,24.72,24.72,1229800.0,24.2223,24.2711,24.1636,24.1636,1229800.0
2014-02-21 14:30:00,24.72,24.75,24.61,24.63,1280400.0,24.1636,24.1929,24.0561,24.0756,1280400.0
2014-02-21 14:40:00,24.64,24.64,24.54,24.61,1697400.0,24.0854,24.0854,23.9877,24.0561,1697400.0
2014-02-21 14:50:00,24.62,24.69,24.57,24.64,1608900.0,24.0659,24.1343,24.017,24.0854,1608900.0
2014-02-21 15:00:00,24.64,24.91,24.63,24.88,2085000.0,24.0854,24.3493,24.0756,24.32,2085000.0
2014-02-21 15:10:00,24.88,25.03,24.8,24.97,2363900.0,24.32,24.4666,24.2418,24.408,2363900.0
2014-02-21 15:20:00,24.97,25.15,24.97,25.05,2365400.0,24.408,24.5839,24.408,24.4862,2365400.0
2014-02-21 15:30:00,25.05,25.12,25.02,25.05,2023100.0,24.4862,24.5546,24.4569,24.4862,2023100.0
2014-02-21 15:40:00,25.05,25.13,25.03,25.05,2743000.0,24.4862,24.5644,24.4666,24.4862,2743000.0
2014-02-21 15:50:00,25.05,25.1,25.02,25.08,3758200.0,24.4862,24.5351,24.4569,24.5155,3758200.0
2014-02-24 09:30:00,25.2,25.21,25.09,25.14,932800.0,24.6328,24.6426,24.5253,24.5742,932800.0
2014-02-24 09:40:00,25.15,25.16,25.01,25.11,1085100.0,24.5839,24.5937,24.4471,24.5448,1085100.0
2014-02-24 09:50:00,25.12,25.2,25.11,25.16,1261000.0,24.5546,24.6328,24.5448,24.5937,1261000.0
2014-02-24 10:00:00,25.17,25.22,25.13,25.16,878500.0,24.6035,24.6524,24.5644,24.5937,878500.0
2014-02-24 10:10:00,25.16,25.16,25.11,25.13,681900.0,24.5937,24.5937,24.5448,24.5644,681900.0
2014-02-24 10:20:00,25.14,25.14,25.08,25.1,774900.0,24.5742,24.5742,24.5155,24.5351,774900.0
2014-02-24 10:30:00,25.1,25.18,25.08,25.15,891000.0,24.5351,24.6133,24.5155,24.5839,891000.0
2014-02-24 10:40:00,25.16,25.17,25.11,25.12,945600.0,24.5937,24.6035,24.5448,24.5546,945600.0
2014-02-24 10:50:00,25.12,25.14,25.04,25.08,652900.0,24.5546,24.5742,24.4764,24.5155,652900.0
2014-02-24 11:00:00,25.09,25.1,25.02,25.02,610900.0,24.5253,24.5351,24.4569,24.4569,610900.0
2014-02-24 11:10:00,25.02,25.14,25.02,25.1,932700.0,24.4569,24.5742,24.4569,24.5351,932700.0
2014-02-24 11:20:00,25.09,25.1,25.04,25.06,720500.0,24.5253,24.5351,24.4764,24.496,720500.0
2014-02-24 11:30:00,25.07,25.08,25.02,25.02,613400.0,24.5057,24.5155,24.4569,24.4569,613400.0
2014-02-24 11:40:00,25.03,25.05,24.96,25.0,1160600.0,24.4666,24.4862,24.3982,24.4373,1160600.0
2014-02-24 11:50:00,25.01,25.05,24.94,24.95,541800.0,24.4471,24.4862,24.3787,24.3884,541800.0
2014-02-24 12:00:00,24.95,24.98,24.91,24.91,579200.0,24.3884,24.4178,24.3493,24.3493,579200.0
2014-02-24 12:10:00,24.91,24.95,24.83,24.91,718700.0,24.3493,24.3884,24.2711,24.3493,718700.0
2014-02-24 12:20:00,24.9,24.93,24.9,24.92,297300.0,24.3396,24.3689,24.3396,24.3591,297300.0
2014-02-24 12:30:00,24.91,24.92,24.83,24.84,664700.0,24.3493,24.3591,24.2711,24.2809,664700.0
2014-02-24 12:40:00,24.84,24.87,24.81,24.83,710300.0,24.2809,24.3102,24.2516,24.2711,710300.0
2014-02-24 12:50:00,24.83,24.85,24.8,24.81,539400.0,24.2711,24.2907,24.2418,24.2516,539400.0
2014-02-24 13:00:00,24.8,24.82,24.75,24.75,956400.0,24.2418,24.2614,24.1929,24.1929,956400.0
2014-02-24 13:10:00,24.75,24.76,24.63,24.72,1076000.0,24.1929,24.2027,24.0756,24.1636,1076000.0
2014-02-24 13:20:00,24.72,24.84,24.71,24.83,469000.0,24.1636,24.2809,24.1538,24.2711,469000.0
2014-02-24 13:30:00,24.84,24.9,24.82,24.83,551000.0,24.2809,24.3396,24.2614,24.2711,551000.0
2014-02-24 13:40:00,24.83,24.84,24.78,24.8,491200.0,24.2711,24.2809,24.2223,24.2418,491200.0
2014-02-24 13:50:00,24.79,24.81,24.66,24.69,1175200.0,24.232,24.2516,24.105,24.1343,1175200.0
2014-02-24 14:00:00,24.69,24.78,24.69,24.71,791000.0,24.1343,24.2223,24.1343,24.1538,791000.0
2014-02-24 14:10:00,24.7,24.73,24.65,24.67,655400.0,24.1441,24.1734,24.0952,24.1147,655400.0
2014-02-24 14:20:00,24.66,24.71,24.66,24.71,352100.0,24.105,24.1538,24.105,24.1538,352100.0
2014-02-24 14:30:00,24.71,24.71,24.63,24.64,823300.0,24.1538,24.1538,24.0756,24.0854,823300.0
2014-02-24 14:40:00,24.64,24.65,24.56,24.64,1045800.0,24.0854,24.0952,24.0072,24.0854,1045800.0
2014-02-24 14:50:00,24.64,24.77,24.64,24.76,715700.0,24.0854,24.2125,24.0854,24.2027,715700.0
2014-02-24 15:00:00,24.76,24.77,24.7,24.71,499800.0,24.2027,24.2125,24.1441,24.1538,499800.0
2014-02-24 15:10:00,24.72,24.86,24.71,24.86,782100.0,24.1636,24.3005,24.1538,24.3005,782100.0
2014-02-24 15:20:00,24.86,24.86,24.72,24.72,627700.0,24.3005,24.3005,24.1636,24.1636,627700.0
2014-02-24 15:30:00,24.73,24.8,24.69,24.8,916000.0,24.1734,24.2418,24.1343,24.2418,916000.0
2014-02-24 15:40:00,24.8,24.8,24.73,24.75,961400.0,24.2418,24.2418,24.1734,24.1929,961400.0
2014-02-24 15:50:00,24.76,24.8,24.74,24.74,1825000.0,24.2027,24.2418,24.1832,24.1832,1825000.0
2014-02-25 09:30:00,24.8,25.0,24.29,24.61,1964400.0,24.2418,24.4373,23.7433,24.0561,1964400.0
2014-02-25 09:40:00,24.62,24.62,24.28,24.33,1536100.0,24.0659,24.0659,23.7335,23.7824,1536100.0
2014-02-25 09:50:00,24.33,24.45,24.24,24.35,1300600.0,23.7824,23.8997,23.6944,23.8019,1300600.0
2014-02-25 10:00:00,24.34,24.42,24.3,24.39,1098400.0,23.7922,23.8704,23.7531,23.841,1098400.0
2014-02-25 10:10:00,24.39,24.51,24.37,24.5,836400.0,23.841,23.9583,23.8215,23.9486,836400.0
2014-02-25 10:20:00,24.5,24.51,24.37,24.4,700000.0,23.9486,23.9583,23.8215,23.8508,700000.0
2014-02-25 10:30:00,24.4,24.4,24.17,24.24,1641600.0,23.8508,23.8508,23.626,23.6944,1641600.0
2014-02-25 10:40:00,24.24,24.31,24.2,24.29,743300.0,23.6944,23.7628,23.6553,23.7433,743300.0
2014-02-25 10:50:00,24.3,24.36,24.27,24.32,528100.0,23.7531,23.8117,23.7237,23.7726,528100.0
2014-02-25 11:00:00,24.32,24.36,24.25,24.29,723700.0,23.7726,23.8117,23.7042,23.7433,723700.0
2014-02-25 11:10:00,24.3,24.43,24.3,24.41,1990800.0,23.7531,23.8801,23.7531,23.8606,1990800.0
2014-02-25 11:20:00,24.42,24.44,24.33,24.34,1473100.0,23.8704,23.8899,23.7824,23.7922,1473100.0
2014-02-25 11:30:00,24.34,24.35,24.28,24.29,880000.0,23.7922,23.8019,23.7335,23.7433,880000.0
2014-02-25 11:40:00,24.28,24.3,24.26,24.3,400400.0,23.7335,23.7531,23.714,23.7531,400400.0
2014-02-25 11:50:00,24.29,24.3,24.18,24.27,1085700.0,23.7433,23.7531,23.6358,23.7237,1085700.0
2014-02-25 12:00:00,24.27,24.3,24.21,24.27,626500.0,23.7237,23.7531,23.6651,23.7237,626500.0
2014-02-25 12:10:00,24.27,24.29,24.18,24.18,560400.0,23.7237,23.7433,23.6358,23.6358,560400.0
2014-02-25 12:20:00,24.18,24.19,24.13,24.14,1194900.0,23.6358,23.6455,23.5869,23.5967,1194900.0
2014-02-25 12:30:00,24.15,24.19,24.12,24.14,789000.0,23.6064,23.6455,23.5771,23.5967,789000.0
2014-02-25 12:40:00,24.15,24.17,24.11,24.16,631100.0,23.6064,23.626,23.5673,23.6162,631100.0
2014-02-25 12:50:00,24.16,24.19,24.15,24.18,825400.0,23.6162,23.6455,23.6064,23.6358,825400.0
2014-02-25 13:00:00,24.18,24.3,24.17,24.29,729700.0,23.6358,23.7531,23.626,23.7433,729700.0
2014-02-25 13:10:00,24.29,24.3,24.26,24.28,833400.0,23.7433,23.7531,23.714,23.7335,833400.0
2014-02-25 13:20:00,24.28,24.3,24.21,24.28,992300.0,23.7335,23.7531,23.6651,23.7335,992300.0
2014-02-25 13:30:00,24.28,24.28,24.18,24.2,721100.0,23.7335,23.7335,23.6358,23.6553,721100.0
2014-02-25 13:40:00,24.19,24.2,24.1,24.12,641100.0,23.6455,23.6553,23.5576,23.5771,641100.0
2014-02-25 13:50:00,24.11,24.21,24.1,24.2,1009300.0,23.5673,23.6651,23.5576,23.6553,1009300.0
2014-02-25 14:00:00,24.2,24.24,24.17,24.23,578000.0,23.6553,23.6944,23.626,23.6846,578000.0
2014-02-25 14:10:00,24.23,24.23,24.2,24.2,311100.0,23.6846,23.6846,23.6553,23.6553,311100.0
2014-02-25 14:20:00,24.21,24.21,24.14,24.19,495400.0,23.6651,23.6651,23.5967,23.6455,495400.0
2014-02-25 14:30:00,24.19,24.24,24.16,24.22,271100.0,23.6455,23.6944,23.6162,23.6749,271100.0
2014-02-25 14:40:00,24.23,24.28,24.23,24.25,461300.0,23.6846,23.7335,23.6846,23.7042,461300.0
2014-02-25 14:50:00,24.26,24.27,24.21,24.22,315500.0,23.714,23.7237,23.6651,23.6749,315500.0
2014-02-25 15:00:00,24.22,24.26,24.2,24.24,247100.0,23.6749,23.714,23.6553,23.6944,247100.0
2014-02-25 15:10:00,24.24,24.26,24.2,24.25,533200.0,23.6944,23.714,23.6553,23.7042,533200.0
2014-02-25 15:20:00,24.25,24.25,24.21,24.23,347800.0,23.7042,23.7042,23.6651,23.6846,347800.0
2014-02-25 15:30:00,24.23,24.28,24.22,24.26,739900.0,23.6846,23.7335,23.6749,23.714,739900.0
2014-02-25 15:40:00,24.26,24.27,24.2,24.23,1116900.0,23.714,23.7237,23.6553,23.6846,1116900.0
2014-02-25 15:50:00,24.24,24.26,24.22,24.25,2240900.0,23.6944,23.714,23.6749,23.7042,2240900.0
2014-02-26 09:30:00,24.32,24.58,24.31,24.58,1129800.0,23.7726,24.0268,23.7628,24.0268,1129800.0
2014-02-26 09:40:00,24.58,24.73,24.43,24.46,1777300.0,24.0268,24.1734,23.8801,23.9095,1777300.0
2014-02-26 09:50:00,24.46,24.52,24.43,24.47,882300.0,23.9095,23.9681,23.8801,23.9192,882300.0
2014-02-26 10:00:00,24.48,24.51,24.35,24.38,1094000.0,23.929,23.9583,23.8019,23.8313,1094000.0
2014-02-26 10:10:00,24.38,24.48,24.37,24.44,606700.0,23.8313,23.929,23.8215,23.8899,606700.0
2014-02-26 10:20:00,24.44,24.5,24.4,24.47,571500.0,23.8899,23.9486,23.8508,23.9192,571500.0
2014-02-26 10:30:00,24.48,24.5,24.46,24.5,636300.0,23.929,23.9486,23.9095,23.9486,636300.0
2014-02-26 10:40:00,24.5,24.51,24.47,24.5,473300.0,23.9486,23.9583,23.9192,23.9486,473300.0
2014-02-26 10:50:00,24.5,24.51,24.42,24.45,462400.0,23.9486,23.9583,23.8704,23.8997,462400.0
2014-02-26 11:00:00,24.45,24.47,24.42,24.46,410900.0,23.8997,23.9192,23.8704,23.9095,410900.0
2014-02-26 11:10:00,24.46,24.47,24.42,24.46,219300.0,23.9095,23.9192,23.8704,23.9095,219300.0
2014-02-26 11:20:00,24.46,24.49,24.45,24.46,323200.0,23.9095,23.9388,23.8997,23.9095,323200.0
2014-02-26 11:30:00,24.46,24.48,24.43,24.44,375800.0,23.9095,23.929,23.8801,23.8899,375800.0
2014-02-26 11:40:00,24.44,24.45,24.36,24.37,236000.0,23.8899,23.8997,23.8117,23.8215,236000.0
2014-02-26 11:50:00,24.36,24.4,24.35,24.39,167000.0,23.8117,23.8508,23.8019,23.841,167000.0
2014-02-26 12:00:00,24.38,24.39,24.32,24.38,247000.0,23.8313,23.841,23.7726,23.8313,247000.0
2014-02-26 12:10:00,24.38,24.38,24.35,24.37,189100.0,23.8313,23.8313,23.8019,23.8215,189100.0
2014-02-26 12:20:00,24.37,24.44,24.37,24.44,190300.0,23.8215,23.8899,23.8215,23.8899,190300.0
2014-02-26 12:30:00,24.44,24.5,24.43,24.5,163800.0,23.8899,23.9486,23.8801,23.9486,163800.0
2014-02-26 12:40:00,24.5,24.5,24.43,24.44,193100.0,23.9486,23.9486,23.8801,23.8899,193100.0
2014-02-26 12:50:00,24.44,24.45,24.43,24.45,196900.0,23.8899,23.8997,23.8801,23.8997,196900.0
2014-02-26 13:00:00,24.45,24.45,24.37,24.42,430000.0,23.8997,23.8997,23.8215,23.8704,430000.0
2014-02-26 13:10:00,24.42,24.45,24.4,24.45,150400.0,23.8704,23.8997,23.8508,23.8997,150400.0
2014-02-26 13:20:00,24.45,24.47,24.43,24.45,317500.0,23.8997,23.9192,23.8801,23.8997,317500.0
2014-02-26 13:30:00,24.45,24.45,24.39,24.4,172500.0,23.8997,23.8997,23.841,23.8508,172500.0
2014-02-26 13:40:00,24.4,24.45,24.39,24.4,144200.0,23.8508,23.8997,23.841,23.8508,144200.0
2014-02-26 13:50:00,24.4,24.42,24.29,24.31,401900.0,23.8508,23.8704,23.7433,23.7628,401900.0
2014-02-26 14:00:00,24.32,24.33,24.25,24.25,309200.0,23.7726,23.7824,23.7042,23.7042,309200.0
2014-02-26 14:10:00,24.25,24.26,24.2,24.21,447200.0,23.7042,23.714,23.6553,23.6651,447200.0
2014-02-26 14:20:00,24.2,24.28,24.2,24.21,482200.0,23.6553,23.7335,23.6553,23.6651,482200.0
2014-02-26 14:30:00,24.21,24.33,24.18,24.28,595500.0,23.6651,23.7824,23.6358,23.7335,595500.0
2014-02-26 14:40:00,24.28,24.28,24.2,24.2,603000.0,23.7335,23.7335,23.6553,23.6553,603000.0
2014-02-26 14:50:00,24.21,24.27,24.21,24.27,236000.0,23.6651,23.7237,23.6651,23.7237,236000.0
2014-02-26 15:00:00,24.27,24.31,24.26,24.29,342100.0,23.7237,23.7628,23.714,23.7433,342100.0
2014-02-26 15:10:00,24.28,24.29,24.21,24.24,284900.0,23.7335,23.7433,23.6651,23.6944,284900.0
2014-02-26 15:20:00,24.23,24.23,24.2,24.21,364000.0,23.6846,23.6846,23.6553,23.6651,364000.0
2014-02-26 15:30:00,24.21,24.23,24.18,24.2,765000.0,23.6651,23.6846,23.6358,23.6553,765000.0
2014-02-26 15:40:00,24.2,24.22,24.16,24.19,706900.0,23.6553,23.6749,23.6162,23.6455,706900.0
2014-02-26 15:50:00,24.19,24.24,24.19,24.21,1700000.0,23.6455,23.6944,23.6455,23.6651,1700000.0
2014-02-27 09:30:00,24.15,24.34,23.9,24.29,1540600.0,23.6064,23.7922,23.3621,23.7433,1540600.0
2014-02-27 09:40:00,24.3,24.34,24.1,24.1,756800.0,23.7531,23.7922,23.5576,23.5576,756800.0
2014-02-27 09:50:00,24.1,24.17,23.95,24.17,997800.0,23.5576,23.626,23.4109,23.626,997800.0
2014-02-27 10:00:00,24.17,24.2,24.01,24.09,548200.0,23.626,23.6553,23.4696,23.5478,548200.0
2014-02-27 10:10:00,24.09,24.11,24.06,24.09,511300.0,23.5478,23.5673,23.5185,23.5478,511300.0
2014-02-27 10:20:00,24.1,24.19,24.1,24.11,574100.0,23.5576,23.6455,23.5576,23.5673,574100.0
2014-02-27 10:30:00,24.11,24.29,24.1,24.18,711200.0,23.5673,23.7433,23.5576,23.6358,711200.0
2014-02-27 10:40:00,24.17,24.23,24.14,24.19,665400.0,23.626,23.6846,23.5967,23.6455,665400.0
2014-02-27 10:50:00,24.19,24.3,24.19,24.3,639200.0,23.6455,23.7531,23.6455,23.7531,639200.0
2014-02-27 11:00:00,24.3,24.3,24.16,24.17,690000.0,23.7531,23.7531,23.6162,23.626,690000.0
2014-02-27 11:10:00,24.16,24.21,24.13,24.19,694000.0,23.6162,23.6651,23.5869,23.6455,694000.0
2014-02-27 11:20:00,24.18,24.2,24.09,24.11,606700.0,23.6358,23.6553,23.5478,23.5673,606700.0
2014-02-27 11:30:00,24.13,24.14,24.1,24.11,463200.0,23.5869,23.5967,23.5576,23.5673,463200.0
2014-02-27 11:40:00,24.11,24.15,24.1,24.14,608200.0,23.5673,23.6064,23.5576,23.5967,608200.0
2014-02-27 11:50:00,24.14,24.16,24.09,24.1,407000.0,23.5967,23.6162,23.5478,23.5576,407000.0
2014-02-27 12:00:00,24.1,24.2,24.1,24.17,736800.0,23.5576,23.6553,23.5576,23.626,736800.0
2014-02-27 12:10:00,24.16,24.2,24.12,24.18,533800.0,23.6162,23.6553,23.5771,23.6358,533800.0
2014-02-27 12:20:00,24.17,24.2,24.12,24.17,520500.0,23.626,23.6553,23.5771,23.626,520500.0
2014-02-27 12:30:00,24.18,24.22,24.16,24.19,738200.0,23.6358,23.6749,23.6162,23.6455,738200.0
2014-02-27 12:40:00,24.2,24.2,24.15,24.18,467100.0,23.6553,23.6553,23.6064,23.6358,467100.0
2014-02-27 12:50:00,24.19,24.19,24.09,24.1,614100.0,23.6455,23.6455,23.5478,23.5576,614100.0
2014-02-27 13:00:00,24.11,24.16,24.09,24.1,502200.0,23.5673,23.6162,23.5478,23.5576,502200.0
2014-02-27 13:10:00,24.1,24.1,24.04,24.04,508000.0,23.5576,23.5576,23.4989,23.4989,508000.0
2014-02-27 13:20:00,24.03,24.08,23.99,24.06,1019800.0,23.4891,23.538,23.45,23.5185,1019800.0
2014-02-27 13:30:00,24.06,24.07,24.04,24.04,817500.0,23.5185,23.5282,23.4989,23.4989,817500.0
2014-02-27 13:40:00,24.04,24.11,24.02,24.07,647000.0,23.4989,23.5673,23.4794,23.5282,647000.0
2014-02-27 13:50:00,24.06,24.08,24.04,24.07,460100.0,23.5185,23.538,23.4989,23.5282,460100.0
2014-02-27 14:00:00,24.07,24.11,24.05,24.07,962400.0,23.5282,23.5673,23.5087,23.5282,962400.0
2014-02-27 14:10:00,24.07,24.09,24.0,24.01,488300.0,23.5282,23.5478,23.4598,23.4696,488300.0
2014-02-27 14:20:00,24.01,24.03,23.95,24.01,860500.0,23.4696,23.4891,23.4109,23.4696,860500.0
2014-02-27 14:30:00,24.02,24.09,23.99,24.05,599200.0,23.4794,23.5478,23.45,23.5087,599200.0
2014-02-27 14:40:00,24.05,24.08,24.0,24.01,1228600.0,23.5087,23.538,23.4598,23.4696,1228600.0
2014-02-27 14:50:00,24.01,24.05,23.99,24.03,618900.0,23.4696,23.5087,23.45,23.4891,618900.0
2014-02-27 15:00:00,24.02,24.04,23.97,24.0,719600.0,23.4794,23.4989,23.4305,23.4598,719600.0
2014-02-27 15:10:00,23.99,24.04,23.99,24.02,656200.0,23.45,23.4989,23.45,23.4794,656200.0
2014-02-27 15:20:00,24.03,24.09,24.01,24.09,1366900.0,23.4891,23.5478,23.4696,23.5478,1366900.0
2014-02-27 15:30:00,24.09,24.11,24.03,24.09,1268000.0,23.5478,23.5673,23.4891,23.5478,1268000.0
2014-02-27 15:40:00,24.09,24.16,24.07,24.13,928900.0,23.5478,23.6162,23.5282,23.5869,928900.0
2014-02-27 15:50:00,24.14,24.2,24.13,24.2,2448000.0,23.5967,23.6553,23.5869,23.6553,2448000.0
2014-02-28 09:30:00,24.23,24.33,24.06,24.31,1381100.0,23.6846,23.7824,23.5185,23.7628,1381100.0
2014-02-28 09:40:00,24.3,24.36,24.23,24.28,1057100.0,23.7531,23.8117,23.6846,23.7335,1057100.0
2014-02-28 09:50:00,24.28,24.32,24.14,24.2,1027000.0,23.7335,23.7726,23.5967,23.6553,1027000.0
2014-02-28 10:00:00,24.2,24.24,24.08,24.09,1103600.0,23.6553,23.6944,23.538,23.5478,1103600.0
2014-02-28 10:10:00,24.09,24.16,24.05,24.05,843200.0,23.5478,23.6162,23.5087,23.5087,843200.0
2014-02-28 10:20:00,24.05,24.11,24.03,24.08,703500.0,23.5087,23.5673,23.4891,23.538,703500.0
2014-02-28 10:30:00,24.08,24.22,24.08,24.14,756200.0,23.538,23.6749,23.538,23.5967,756200.0
2014-02-28 10:40:00,24.14,24.2,24.1,24.11,771100.0,23.5967,23.6553,23.5576,23.5673,771100.0
2014-02-28 10:50:00,24.11,24.14,24.08,24.11,489900.0,23.5673,23.5967,23.538,23.5673,489900.0
2014-02-28 11:00:00,24.11,24.11,24.05,24.06,809500.0,23.5673,23.5673,23.5087,23.5185,809500.0
2014-02-28 11:10:00,24.05,24.1,24.05,24.09,288800.0,23.5087,23.5576,23.5087,23.5478,288800.0
2014-02-28 11:20:00,24.09,24.13,24.07,24.13,346400.0,23.5478,23.5869,23.5282,23.5869,346400.0
2014-02-28 11:30:00,24.12,24.2,24.12,24.13,765500.0,23.5771,23.6553,23.5771,23.5869,765500.0
2014-02-28 11:40:00,24.13,24.14,24.08,24.11,577700.0,23.5869,23.5967,23.538,23.5673,577700.0
2014-02-28 11:50:00,24.11,24.17,24.11,24.16,585700.0,23.5673,23.626,23.5673,23.6162,585700.0
2014-02-28 12:00:00,24.16,24.22,24.14,24.19,1000500.0,23.6162,23.6749,23.5967,23.6455,1000500.0
2014-02-28 12:10:00,24.19,24.22,24.14,24.21,342900.0,23.6455,23.6749,23.5967,23.6651,342900.0
2014-02-28 12:20:00,24.21,24.21,24.14,24.2,574800.0,23.6651,23.6651,23.5967,23.6553,574800.0
2014-02-28 12:30:00,24.2,24.24,24.16,24.21,491000.0,23.6553,23.6944,23.6162,23.6651,491000.0
2014-02-28 12:40:00,24.21,24.22,24.14,24.14,329300.0,23.6651,23.6749,23.5967,23.5967,329300.0
2014-02-28 12:50:00,24.14,24.15,24.1,24.12,395500.0,23.5967,23.6064,23.5576,23.5771,395500.0
2014-02-28 13:00:00,24.12,24.18,24.1,24.13,573900.0,23.5771,23.6358,23.5576,23.5869,573900.0
2014-02-28 13:10:00,24.14,24.16,24.12,24.13,312800.0,23.5967,23.6162,23.5771,23.5869,312800.0
2014-02-28 13:20:00,24.13,24.13,24.05,24.06,393400.0,23.5869,23.5869,23.5087,23.5185,393400.0
2014-02-28 13:30:00,24.07,24.08,24.04,24.08,505800.0,23.5282,23.538,23.4989,23.538,505800.0
2014-02-28 13:40:00,24.08,24.08,24.01,24.03,472700.0,23.538,23.538,23.4696,23.4891,472700.0
2014-02-28 13:50:00,24.03,24.05,24.02,24.05,252400.0,23.4891,23.5087,23.4794,23.5087,252400.0
2014-02-28 14:00:00,24.05,24.18,24.05,24.1,842300.0,23.5087,23.6358,23.5087,23.5576,842300.0
2014-02-28 14:10:00,24.1,24.13,24.06,24.09,421900.0,23.5576,23.5869,23.5185,23.5478,421900.0
2014-02-28 14:20:00,24.09,24.09,24.04,24.08,568400.0,23.5478,23.5478,23.4989,23.538,568400.0
2014-02-28 14:30:00,24.08,24.15,24.01,24.03,925800.0,23.538,23.6064,23.4696,23.4891,925800.0
2014-02-28 14:40:00,24.02,24.04,23.99,24.02,748400.0,23.4794,23.4989,23.45,23.4794,748400.0
2014-02-28 14:50:00,24.03,24.06,23.99,24.04,436400.0,23.4891,23.5185,23.45,23.4989,436400.0
2014-02-28 15:00:00,24.05,24.06,23.93,23.94,1002100.0,23.5087,23.5185,23.3914,23.4012,1002100.0
2014-02-28 15:10:00,23.95,23.99,23.9,23.98,927800.0,23.4109,23.45,23.3621,23.4403,927800.0
2014-02-28 15:20:00,23.97,24.04,23.96,24.03,607000.0,23.4305,23.4989,23.4207,23.4891,607000.0
2014-02-28 15:30:00,24.03,24.07,24.01,24.05,1577700.0,23.4891,23.5282,23.4696,23.5087,1577700.0
2014-02-28 15:40:00,24.06,24.09,24.02,24.04,943500.0,23.5185,23.5478,23.4794,23.4989,943500.0
2014-02-28 15:50:00,24.04,24.22,24.04,24.19,3549100.0,23.4989,23.6749,23.4989,23.6455,3549100.0
2014-03-03 09:30:00,23.86,24.08,23.71,24.07,1463500.0,23.323,23.538,23.1763,23.5282,1463500.0
2014-03-03 09:40:00,24.08,24.22,24.04,24.06,1320200.0,23.538,23.6749,23.4989,23.5185,1320200.0
2014-03-03 09:50:00,24.06,24.17,23.99,24.12,758300.0,23.5185,23.626,23.45,23.5771,758300.0
2014-03-03 10:00:00,24.13,24.3,24.13,24.18,1236800.0,23.5869,23.7531,23.5869,23.6358,1236800.0
2014-03-03 10:10:00,24.18,24.18,24.02,24.09,656300.0,23.6358,23.6358,23.4794,23.5478,656300.0
2014-03-03 10:20:00,24.08,24.2,24.06,24.16,608000.0,23.538,23.6553,23.5185,23.6162,608000.0
2014-03-03 10:30:00,24.15,24.19,24.12,24.18,492400.0,23.6064,23.6455,23.5771,23.6358,492400.0
2014-03-03 10:40:00,24.18,24.28,24.17,24.28,696800.0,23.6358,23.7335,23.626,23.7335,696800.0
2014-03-03 10:50:00,24.27,24.33,24.26,24.32,825000.0,23.7237,23.7824,23.714,23.7726,825000.0
2014-03-03 11:00:00,24.32,24.39,24.3,24.3,1101200.0,23.7726,23.841,23.7531,23.7531,1101200.0
2014-03-03 11:10:00,24.3,24.38,24.26,24.36,545700.0,23.7531,23.8313,23.714,23.8117,545700.0
2014-03-03 11:20:00,24.37,24.46,24.35,24.41,523800.0,23.8215,23.9095,23.8019,23.8606,523800.0
2014-03-03 11:30:00,24.42,24.47,24.34,24.35,538300.0,23.8704,23.9192,23.7922,23.8019,538300.0
2014-03-03 11:40:00,24.34,24.39,24.23,24.32,619400.0,23.7922,23.841,23.6846,23.7726,619400.0
2014-03-03 11:50:00,24.33,24.35,24.25,24.25,527700.0,23.7824,23.8019,23.7042,23.7042,527700.0
2014-03-03 12:00:00,24.25,24.38,24.25,24.3,781700.0,23.7042,23.8313,23.7042,23.7531,781700.0
2014-03-03 12:10:00,24.3,24.37,24.25,24.3,397600.0,23.7531,23.8215,23.7042,23.7531,397600.0
2014-03-03 12:20:00,24.31,24.44,24.3,24.41,510800.0,23.7628,23.8899,23.7531,23.8606,510800.0
2014-03-03 12:30:00,24.4,24.5,24.38,24.42,579600.0,23.8508,23.9486,23.8313,23.8704,579600.0
2014-03-03 12:40:00,24.42,24.45,24.36,24.42,302100.0,23.8704,23.8997,23.8117,23.8704,302100.0
2014-03-03 12:50:00,24.43,24.52,24.42,24.5,727300.0,23.8801,23.9681,23.8704,23.9486,727300.0
2014-03-03 13:00:00,24.5,24.59,24.5,24.51,665000.0,23.9486,24.0365,23.9486,23.9583,665000.0
2014-03-03 13:10:00,24.51,24.59,24.46,24.54,496800.0,23.9583,24.0365,23.9095,23.9877,496800.0
2014-03-03 13:20:00,24.54,24.64,24.54,24.61,480000.0,23.9877,24.0854,23.9877,24.0561,480000.0
2014-03-03 13:30:00,24.61,24.64,24.52,24.58,683100.0,24.0561,24.0854,23.9681,24.0268,683100.0
2014-03-03 13:40:00,24.58,24.74,24.57,24.73,1333500.0,24.0268,24.1832,24.017,24.1734,1333500.0
2014-03-03 13:50:00,24.73,24.74,24.62,24.69,515400.0,24.1734,24.1832,24.0659,24.1343,515400.0
2014-03-03 14:00:00,24.7,24.75,24.68,24.72,486100.0,24.1441,24.1929,24.1245,24.1636,486100.0
2014-03-03 14:10:00,24.71,24.77,24.68,24.68,451000.0,24.1538,24.2125,24.1245,24.1245,451000.0
2014-03-03 14:20:00,24.68,24.73,24.58,24.6,581500.0,24.1245,24.1734,24.0268,24.0463,581500.0
2014-03-03 14:30:00,24.61,24.7,24.57,24.67,524300.0,24.0561,24.1441,24.017,24.1147,524300.0
2014-03-03 14:40:00,24.67,24.7,24.64,24.66,370800.0,24.1147,24.1441,24.0854,24.105,370800.0
2014-03-03 14:50:00,24.66,24.67,24.54,24.55,408900.0,24.105,24.1147,23.9877,23.9974,408900.0
2014-03-03 15:00:00,24.54,24.61,24.52,24.54,652500.0,23.9877,24.0561,23.9681,23.9877,652500.0
2014-03-03 15:10:00,24.54,24.54,24.4,24.49,1128700.0,23.9877,23.9877,23.8508,23.9388,1128700.0
2014-03-03 15:20:00,24.48,24.49,24.32,24.38,1728700.0,23.929,23.9388,23.7726,23.8313,1728700.0
2014-03-03 15:30:00,24.37,24.38,24.25,24.33,1531100.0,23.8215,23.8313,23.7042,23.7824,1531100.0
2014-03-03 15:40:00,24.34,24.39,24.27,24.37,1737700.0,23.7922,23.841,23.7237,23.8215,1737700.0
2014-03-03 15:50:00,24.37,24.48,24.37,24.48,1578800.0,23.8215,23.929,23.8215,23.929,1578800.0
2014-03-04 09:30:00,24.88,25.0,24.72,24.73,1824500.0,24.32,24.4373,24.1636,24.1734,1824500.0
2014-03-04 09:40:00,24.73,24.91,24.72,24.85,1130500.0,24.1734,24.3493,24.1636,24.2907,1130500.0
2014-03-04 09:50:00,24.85,24.91,24.78,24.83,917300.0,24.2907,24.3493,24.2223,24.2711,917300.0
2014-03-04 10:00:00,24.82,24.91,24.81,24.86,1034900.0,24.2614,24.3493,24.2516,24.3005,1034900.0
2014-03-04 10:10:00,24.87,24.95,24.86,24.92,935300.0,24.3102,24.3884,24.3005,24.3591,935300.0
2014-03-04 10:20:00,24.92,24.97,24.91,24.96,995700.0,24.3591,24.408,24.3493,24.3982,995700.0
2014-03-04 10:30:00,24.96,24.99,24.94,24.96,694900.0,24.3982,24.4275,24.3787,24.3982,694900.0
2014-03-04 10:40:00,24.96,24.98,24.87,24.88,649200.0,24.3982,24.4178,24.3102,24.32,649200.0
2014-03-04 10:50:00,24.89,24.95,24.88,24.88,463200.0,24.3298,24.3884,24.32,24.32,463200.0
2014-03-04 11:00:00,24.88,24.95,24.86,24.92,518200.0,24.32,24.3884,24.3005,24.3591,518200.0
2014-03-04 11:10:00,24.92,24.97,24.9,24.95,395300.0,24.3591,24.408,24.3396,24.3884,395300.0
2014-03-04 11:20:00,24.95,24.97,24.9,24.91,391500.0,24.3884,24.408,24.3396,24.3493,391500.0
2014-03-04 11:30:00,24.91,24.97,24.89,24.91,856200.0,24.3493,24.408,24.3298,24.3493,856200.0
2014-03-04 11:40:00,24.91,24.96,24.9,24.96,351300.0,24.3493,24.3982,24.3396,24.3982,351300.0
2014-03-04 11:50:00,24.96,25.02,24.95,25.01,694100.0,24.3982,24.4569,24.3884,24.4471,694100.0
2014-03-04 12:00:00,25.01,25.08,24.96,25.0,911100.0,24.4471,24.5155,24.3982,24.4373,911100.0
2014-03-04 12:10:00,25.0,25.08,25.0,25.08,389600.0,24.4373,24.5155,24.4373,24.5155,389600.0
2014-03-04 12:20:00,25.08,25.09,25.01,25.06,726500.0,24.5155,24.5253,24.4471,24.496,726500.0
2014-03-04 12:30:00,25.06,25.09,25.05,25.07,470600.0,24.496,24.5253,24.4862,24.5057,470600.0
2014-03-04 12:40:00,25.07,25.09,25.03,25.08,286300.0,24.5057,24.5253,24.4666,24.5155,286300.0
2014-03-04 12:50:00,25.08,25.09,25.04,25.06,233300.0,24.5155,24.5253,24.4764,24.496,233300.0
2014-03-04 13:00:00,25.05,25.09,25.05,25.07,397200.0,24.4862,24.5253,24.4862,24.5057,397200.0
2014-03-04 13:10:00,25.07,25.07,25.04,25.06,290500.0,24.5057,24.5057,24.4764,24.496,290500.0
2014-03-04 13:20:00,25.05,25.06,25.0,25.05,414400.0,24.4862,24.496,24.4373,24.4862,414400.0
2014-03-04 13:30:00,25.05,25.06,25.02,25.05,321200.0,24.4862,24.496,24.4569,24.4862,321200.0
2014-03-04 13:40:00,25.06,25.09,25.02,25.03,336000.0,24.496,24.5253,24.4569,24.4666,336000.0
2014-03-04 13:50:00,25.02,25.07,24.93,25.0,801800.0,24.4569,24.5057,24.3689,24.4373,801800.0
2014-03-04 14:00:00,25.0,25.03,24.96,25.03,514000.0,24.4373,24.4666,24.3982,24.4666,514000.0
2014-03-04 14:10:00,25.03,25.05,25.01,25.05,322300.0,24.4666,24.4862,24.4471,24.4862,322300.0
2014-03-04 14:20:00,25.04,25.08,25.04,25.07,426100.0,24.4764,24.5155,24.4764,24.5057,426100.0
2014-03-04 14:30:00,25.07,25.08,25.04,25.04,436300.0,24.5057,24.5155,24.4764,24.4764,436300.0
2014-03-04 14:40:00,25.04,25.05,25.0,25.05,519200.0,24.4764,24.4862,24.4373,24.4862,519200.0
2014-03-04 14:50:00,25.05,25.09,25.04,25.08,437700.0,24.4862,24.5253,24.4764,24.5155,437700.0
2014-03-04 15:00:00,25.09,25.14,25.07,25.1,1283400.0,24.5253,24.5742,24.5057,24.5351,1283400.0
2014-03-04 15:10:00,25.11,25.14,25.09,25.13,424900.0,24.5448,24.5742,24.5253,24.5644,424900.0
2014-03-04 15:20:00,25.13,25.15,25.1,25.12,992000.0,24.5644,24.5839,24.5351,24.5546,992000.0
2014-03-04 15:30:00,25.12,25.14,25.1,25.11,507100.0,24.5546,24.5742,24.5351,24.5448,507100.0
2014-03-04 15:40:00,25.11,25.15,25.11,25.11,832500.0,24.5448,24.5839,24.5448,24.5448,832500.0
2014-03-04 15:50:00,25.12,25.14,25.09,25.11,1577600.0,24.5546,24.5742,24.5253,24.5448,1577600.0
2014-03-05 09:30:00,25.08,25.13,24.87,24.94,1814700.0,24.5155,24.5644,24.3102,24.3787,1814700.0
2014-03-05 09:40:00,24.95,25.1,24.87,24.93,1775400.0,24.3884,24.5351,24.3102,24.3689,1775400.0
2014-03-05 09:50:00,24.94,24.98,24.87,24.89,615100.0,24.3787,24.4178,24.3102,24.3298,615100.0
2014-03-05 10:00:00,24.88,24.89,24.7,24.79,1687200.0,24.32,24.3298,24.1441,24.232,1687200.0
2014-03-05 10:10:00,24.79,24.83,24.75,24.79,708200.0,24.232,24.2711,24.1929,24.232,708200.0
2014-03-05 10:20:00,24.79,24.94,24.79,24.93,993100.0,24.232,24.3787,24.232,24.3689,993100.0
2014-03-05 10:30:00,24.93,24.95,24.86,24.88,793600.0,24.3689,24.3884,24.3005,24.32,793600.0
2014-03-05 10:40:00,24.89,24.94,24.87,24.88,317500.0,24.3298,24.3787,24.3102,24.32,317500.0
2014-03-05 10:50:00,24.89,24.93,24.87,24.91,332800.0,24.3298,24.3689,24.3102,24.3493,332800.0
2014-03-05 11:00:00,24.9,25.0,24.9,24.98,482700.0,24.3396,24.4373,24.3396,24.4178,482700.0
2014-03-05 11:10:00,24.98,25.0,24.94,24.94,386000.0,24.4178,24.4373,24.3787,24.3787,386000.0
2014-03-05 11:20:00,24.95,24.95,24.87,24.88,537500.0,24.3884,24.3884,24.3102,24.32,537500.0
2014-03-05 11:30:00,24.87,24.9,24.86,24.87,503700.0,24.3102,24.3396,24.3005,24.3102,503700.0
2014-03-05 11:40:00,24.87,24.88,24.82,24.83,462800.0,24.3102,24.32,24.2614,24.2711,462800.0
2014-03-05 11:50:00,24.82,24.87,24.82,24.84,273500.0,24.2614,24.3102,24.2614,24.2809,273500.0
2014-03-05 12:00:00,24.84,24.89,24.83,24.88,279400.0,24.2809,24.3298,24.2711,24.32,279400.0
2014-03-05 12:10:00,24.88,24.88,24.82,24.85,231100.0,24.32,24.32,24.2614,24.2907,231100.0
2014-03-05 12:20:00,24.85,24.88,24.84,24.86,88500.0,24.2907,24.32,24.2809,24.3005,88500.0
2014-03-05 12:30:00,24.86,24.9,24.85,24.87,184400.0,24.3005,24.3396,24.2907,24.3102,184400.0
2014-03-05 12:40:00,24.88,24.91,24.86,24.91,148300.0,24.32,24.3493,24.3005,24.3493,148300.0
2014-03-05 12:50:00,24.91,24.91,24.86,24.88,281700.0,24.3493,24.3493,24.3005,24.32,281700.0
2014-03-05 13:00:00,24.88,24.9,24.84,24.85,306800.0,24.32,24.3396,24.2809,24.2907,306800.0
2014-03-05 13:10:00,24.84,24.85,24.77,24.77,549000.0,24.2809,24.2907,24.2125,24.2125,549000.0
2014-03-05 13:20:00,24.78,24.8,24.75,24.79,310800.0,24.2223,24.2418,24.1929,24.232,310800.0
2014-03-05 13:30:00,24.79,24.85,24.78,24.84,415800.0,24.232,24.2907,24.2223,24.2809,415800.0
2014-03-05 13:40:00,24.84,24.87,24.83,24.83,159900.0,24.2809,24.3102,24.2711,24.2711,159900.0
2014-03-05 13:50:00,24.84,24.85,24.8,24.83,303600.0,24.2809,24.2907,24.2418,24.2711,303600.0
2014-03-05 14:00:00,24.83,24.84,24.76,24.77,418900.0,24.2711,24.2809,24.2027,24.2125,418900.0
2014-03-05 14:10:00,24.77,24.79,24.74,24.77,320700.0,24.2125,24.232,24.1832,24.2125,320700.0
2014-03-05 14:20:00,24.77,24.78,24.68,24.68,503300.0,24.2125,24.2223,24.1245,24.1245,503300.0
2014-03-05 14:30:00,24.69,24.74,24.68,24.73,517000.0,24.1343,24.1832,24.1245,24.1734,517000.0
2014-03-05 14:40:00,24.73,24.74,24.68,24.74,405700.0,24.1734,24.1832,24.1245,24.1832,405700.0
2014-03-05 14:50:00,24.73,24.77,24.73,24.75,400700.0,24.1734,24.2125,24.1734,24.1929,400700.0
2014-03-05 15:00:00,24.75,24.78,24.71,24.71,550300.0,24.1929,24.2223,24.1538,24.1538,550300.0
2014-03-05 15:10:00,24.71,24.78,24.71,24.74,260000.0,24.1538,24.2223,24.1538,24.1832,260000.0
2014-03-05 15:20:00,24.74,24.75,24.72,24.75,400600.0,24.1832,24.1929,24.1636,24.1929,400600.0
2014-03-05 15:30:00,24.75,24.8,24.74,24.79,436000.0,24.1929,24.2418,24.1832,24.232,436000.0
2014-03-05 15:40:00,24.79,24.8,24.77,24.8,435800.0,24.232,24.2418,24.2125,24.2418,435800.0
2014-03-05 15:50:00,24.8,24.83,24.79,24.82,1080800.0,24.2418,24.2711,24.232,24.2614,1080800.0
2014-03-06 09:30:00,24.83,24.87,24.71,24.8,1402600.0,24.2711,24.3102,24.1538,24.2418,1402600.0
2014-03-06 09:40:00,24.8,24.8,24.69,24.76,1094600.0,24.2418,24.2418,24.1343,24.2027,1094600.0
2014-03-06 09:50:00,24.77,24.8,24.37,24.37,3153900.0,24.2125,24.2418,23.8215,23.8215,3153900.0
2014-03-06 10:00:00,24.37,24.45,24.3,24.4,1991900.0,23.8215,23.8997,23.7531,23.8508,1991900.0
2014-03-06 10:10:00,24.39,24.47,24.32,24.33,1510500.0,23.841,23.9192,23.7726,23.7824,1510500.0
2014-03-06 10:20:00,24.33,24.53,24.32,24.5,920100.0,23.7824,23.9779,23.7726,23.9486,920100.0
2014-03-06 10:30:00,24.5,24.59,24.49,24.54,815100.0,23.9486,24.0365,23.9388,23.9877,815100.0
2014-03-06 10:40:00,24.55,24.57,24.51,24.53,452800.0,23.9974,24.017,23.9583,23.9779,452800.0
2014-03-06 10:50:00,24.53,24.59,24.48,24.58,485900.0,23.9779,24.0365,23.929,24.0268,485900.0
2014-03-06 11:00:00,24.58,24.59,24.45,24.45,881600.0,24.0268,24.0365,23.8997,23.8997,881600.0
2014-03-06 11:10:00,24.45,24.51,24.42,24.5,459700.0,23.8997,23.9583,23.8704,23.9486,459700.0
2014-03-06 11:20:00,24.5,24.52,24.41,24.43,537900.0,23.9486,23.9681,23.8606,23.8801,537900.0
2014-03-06 11:30:00,24.43,24.56,24.43,24.52,697200.0,23.8801,24.0072,23.8801,23.9681,697200.0
2014-03-06 11:40:00,24.51,24.53,24.46,24.46,422600.0,23.9583,23.9779,23.9095,23.9095,422600.0
2014-03-06 11:50:00,24.46,24.54,24.46,24.51,368600.0,23.9095,23.9877,23.9095,23.9583,368600.0
2014-03-06 12:00:00,24.52,24.56,24.5,24.52,727200.0,23.9681,24.0072,23.9486,23.9681,727200.0
2014-03-06 12:10:00,24.52,24.55,24.48,24.48,347500.0,23.9681,23.9974,23.929,23.929,347500.0
2014-03-06 12:20:00,24.48,24.5,24.44,24.49,359600.0,23.929,23.9486,23.8899,23.9388,359600.0
2014-03-06 12:30:00,24.49,24.55,24.49,24.55,406800.0,23.9388,23.9974,23.9388,23.9974,406800.0
2014-03-06 12:40:00,24.55,24.59,24.54,24.59,338100.0,23.9974,24.0365,23.9877,24.0365,338100.0
2014-03-06 12:50:00,24.59,24.72,24.58,24.71,787400.0,24.0365,24.1636,24.0268,24.1538,787400.0
2014-03-06 13:00:00,24.7,24.74,24.7,24.71,356900.0,24.1441,24.1832,24.1441,24.1538,356900.0
2014-03-06 13:10:00,24.71,24.71,24.68,24.7,323600.0,24.1538,24.1538,24.1245,24.1441,323600.0
2014-03-06 13:20:00,24.7,24.72,24.65,24.7,485300.0,24.1441,24.1636,24.0952,24.1441,485300.0
2014-03-06 13:30:00,24.7,24.73,24.69,24.7,286200.0,24.1441,24.1734,24.1343,24.1441,286200.0
2014-03-06 13:40:00,24.71,24.74,24.67,24.67,310000.0,24.1538,24.1832,24.1147,24.1147,310000.0
2014-03-06 13:50:00,24.68,24.7,24.6,24.61,470200.0,24.1245,24.1441,24.0463,24.0561,470200.0
2014-03-06 14:00:00,24.61,24.69,24.56,24.66,518800.0,24.0561,24.1343,24.0072,24.105,518800.0
2014-03-06 14:10:00,24.66,24.68,24.64,24.68,298100.0,24.105,24.1245,24.0854,24.1245,298100.0
2014-03-06 14:20:00,24.68,24.8,24.67,24.78,609300.0,24.1245,24.2418,24.1147,24.2223,609300.0
2014-03-06 14:30:00,24.77,24.78,24.73,24.74,247900.0,24.2125,24.2223,24.1734,24.1832,247900.0
2014-03-06 14:40:00,24.74,24.81,24.74,24.76,319600.0,24.1832,24.2516,24.1832,24.2027,319600.0
2014-03-06 14:50:00,24.76,24.82,24.76,24.8,295800.0,24.2027,24.2614,24.2027,24.2418,295800.0
2014-03-06 15:00:00,24.8,24.8,24.76,24.77,511700.0,24.2418,24.2418,24.2027,24.2125,511700.0
2014-03-06 15:10:00,24.77,24.81,24.77,24.8,373400.0,24.2125,24.2516,24.2125,24.2418,373400.0
2014-03-06 15:20:00,24.8,24.81,24.78,24.78,296700.0,24.2418,24.2516,24.2223,24.2223,296700.0
2014-03-06 15:30:00,24.79,24.79,24.75,24.76,421200.0,24.232,24.232,24.1929,24.2027,421200.0
2014-03-06 15:40:00,24.75,24.78,24.71,24.77,517600.0,24.1929,24.2223,24.1538,24.2125,517600.0
2014-03-06 15:50:00,24.78,24.78,24.72,24.78,1445400.0,24.2223,24.2223,24.1636,24.2223,1445400.0
2014-03-07 09:30:00,24.82,24.89,24.41,24.53,1770100.0,24.2614,24.3298,23.8606,23.9779,1770100.0
2014-03-07 09:40:00,24.53,24.56,24.39,24.44,1828600.0,23.9779,24.0072,23.841,23.8899,1828600.0
2014-03-07 09:50:00,24.44,24.47,24.33,24.41,1682700.0,23.8899,23.9192,23.7824,23.8606,1682700.0
2014-03-07 10:00:00,24.4,24.61,24.38,24.58,911100.0,23.8508,24.0561,23.8313,24.0268,911100.0
2014-03-07 10:10:00,24.58,24.68,24.54,24.67,683500.0,24.0268,24.1245,23.9877,24.1147,683500.0
2014-03-07 10:20:00,24.66,24.74,24.58,24.67,813800.0,24.105,24.1832,24.0268,24.1147,813800.0
2014-03-07 10:30:00,24.68,24.72,24.65,24.68,543700.0,24.1245,24.1636,24.0952,24.1245,543700.0
2014-03-07 10:40:00,24.68,24.7,24.59,24.63,290700.0,24.1245,24.1441,24.0365,24.0756,290700.0
2014-03-07 10:50:00,24.64,24.66,24.45,24.46,472600.0,24.0854,24.105,23.8997,23.9095,472600.0
2014-03-07 11:00:00,24.46,24.5,24.4,24.5,480600.0,23.9095,23.9486,23.8508,23.9486,480600.0
2014-03-07 11:10:00,24.49,24.5,24.38,24.39,655300.0,23.9388,23.9486,23.8313,23.841,655300.0
2014-03-07 11:20:00,24.39,24.5,24.36,24.47,443200.0,23.841,23.9486,23.8117,23.9192,443200.0
2014-03-07 11:30:00,24.47,24.47,24.38,24.38,420000.0,23.9192,23.9192,23.8313,23.8313,420000.0
2014-03-07 11:40:00,24.38,24.52,24.36,24.48,453800.0,23.8313,23.9681,23.8117,23.929,453800.0
2014-03-07 11:50:00,24.48,24.55,24.44,24.53,356200.0,23.929,23.9974,23.8899,23.9779,356200.0
2014-03-07 12:00:00,24.52,24.53,24.42,24.43,183000.0,23.9681,23.9779,23.8704,23.8801,183000.0
2014-03-07 12:10:00,24.43,24.45,24.4,24.42,250300.0,23.8801,23.8997,23.8508,23.8704,250300.0
2014-03-07 12:20:00,24.42,24.47,24.41,24.47,391000.0,23.8704,23.9192,23.8606,23.9192,391000.0
2014-03-07 12:30:00,24.46,24.53,24.46,24.52,283100.0,23.9095,23.9779,23.9095,23.9681,283100.0
2014-03-07 12:40:00,24.51,24.59,24.51,24.54,360800.0,23.9583,24.0365,23.9583,23.9877,360800.0
2014-03-07 12:50:00,24.53,24.54,24.48,24.49,247000.0,23.9779,23.9877,23.929,23.9388,247000.0
2014-03-07 13:00:00,24.48,24.52,24.43,24.5,283400.0,23.929,23.9681,23.8801,23.9486,283400.0
2014-03-07 13:10:00,24.5,24.5,24.42,24.42,287400.0,23.9486,23.9486,23.8704,23.8704,287400.0
2014-03-07 13:20:00,24.42,24.45,24.4,24.41,247600.0,23.8704,23.8997,23.8508,23.8606,247600.0
2014-03-07 13:30:00,24.41,24.43,24.36,24.37,526500.0,23.8606,23.8801,23.8117,23.8215,526500.0
2014-03-07 13:40:00,24.37,24.45,24.37,24.41,480500.0,23.8215,23.8997,23.8215,23.8606,480500.0
2014-03-07 13:50:00,24.41,24.49,24.38,24.46,254700.0,23.8606,23.9388,23.8313,23.9095,254700.0
2014-03-07 14:00:00,24.46,24.46,24.39,24.39,226200.0,23.9095,23.9095,23.841,23.841,226200.0
2014-03-07 14:10:00,24.39,24.46,24.36,24.36,384700.0,23.841,23.9095,23.8117,23.8117,384700.0
2014-03-07 14:20:00,24.36,24.39,24.34,24.38,411600.0,23.8117,23.841,23.7922,23.8313,411600.0
2014-03-07 14:30:00,24.37,24.44,24.37,24.38,362200.0,23.8215,23.8899,23.8215,23.8313,362200.0
2014-03-07 14:40:00,24.38,24.43,24.36,24.38,481700.0,23.8313,23.8801,23.8117,23.8313,481700.0
2014-03-07 14:50:00,24.38,24.42,24.35,24.35,557400.0,23.8313,23.8704,23.8019,23.8019,557400.0
2014-03-07 15:00:00,24.36,24.41,24.35,24.35,484700.0,23.8117,23.8606,23.8019,23.8019,484700.0
2014-03-07 15:10:00,24.35,24.39,24.34,24.39,447500.0,23.8019,23.841,23.7922,23.841,447500.0
2014-03-07 15:20:00,24.38,24.41,24.36,24.36,541200.0,23.8313,23.8606,23.8117,23.8117,541200.0
2014-03-07 15:30:00,24.37,24.4,24.36,24.38,431400.0,23.8215,23.8508,23.8117,23.8313,431400.0
2014-03-07 15:40:00,24.38,24.41,24.36,24.39,583500.0,23.8313,23.8606,23.8117,23.841,583500.0
2014-03-07 15:50:00,24.39,24.43,24.38,24.42,1536200.0,23.841,23.8801,23.8313,23.8704,1536200.0
2014-03-10 09:30:00,24.32,24.49,24.08,24.38,957100.0,23.7726,23.9388,23.538,23.8313,957100.0
2014-03-10 09:40:00,24.4,24.48,24.31,24.43,498800.0,23.8508,23.929,23.7628,23.8801,498800.0
2014-03-10 09:50:00,24.44,24.59,24.41,24.56,580300.0,23.8899,24.0365,23.8606,24.0072,580300.0
2014-03-10 10:00:00,24.57,24.61,24.36,24.37,600800.0,24.017,24.0561,23.8117,23.8215,600800.0
2014-03-10 10:10:00,24.37,24.37,24.25,24.26,518900.0,23.8215,23.8215,23.7042,23.714,518900.0
2014-03-10 10:20:00,24.26,24.31,24.24,24.31,534800.0,23.714,23.7628,23.6944,23.7628,534800.0
2014-03-10 10:30:00,24.31,24.32,24.22,24.23,472000.0,23.7628,23.7726,23.6749,23.6846,472000.0
2014-03-10 10:40:00,24.23,24.23,24.14,24.16,954900.0,23.6846,23.6846,23.5967,23.6162,954900.0
2014-03-10 10:50:00,24.17,24.25,24.17,24.23,506800.0,23.626,23.7042,23.626,23.6846,506800.0
2014-03-10 11:00:00,24.23,24.42,24.2,24.38,852100.0,23.6846,23.8704,23.6553,23.8313,852100.0
2014-03-10 11:10:00,24.37,24.38,24.3,24.34,560900.0,23.8215,23.8313,23.7531,23.7922,560900.0
2014-03-10 11:20:00,24.34,24.5,24.34,24.49,525400.0,23.7922,23.9486,23.7922,23.9388,525400.0
2014-03-10 11:30:00,24.48,24.53,24.47,24.49,533800.0,23.929,23.9779,23.9192,23.9388,533800.0
2014-03-10 11:40:00,24.5,24.54,24.48,24.52,372800.0,23.9486,23.9877,23.929,23.9681,372800.0
2014-03-10 11:50:00,24.52,24.54,24.5,24.52,262600.0,23.9681,23.9877,23.9486,23.9681,262600.0
2014-03-10 12:00:00,24.52,24.62,24.51,24.59,556500.0,23.9681,24.0659,23.9583,24.0365,556500.0
2014-03-10 12:10:00,24.59,24.63,24.59,24.62,226800.0,24.0365,24.0756,24.0365,24.0659,226800.0
2014-03-10 12:20:00,24.63,24.72,24.62,24.69,464200.0,24.0756,24.1636,24.0659,24.1343,464200.0
2014-03-10 12:30:00,24.68,24.79,24.68,24.78,607100.0,24.1245,24.232,24.1245,24.2223,607100.0
2014-03-10 12:40:00,24.78,24.85,24.72,24.85,760900.0,24.2223,24.2907,24.1636,24.2907,760900.0
2014-03-10 12:50:00,24.84,24.9,24.81,24.89,733600.0,24.2809,24.3396,24.2516,24.3298,733600.0
2014-03-10 13:00:00,24.88,24.94,24.81,24.83,546200.0,24.32,24.3787,24.2516,24.2711,546200.0
2014-03-10 13:10:00,24.82,24.9,24.82,24.87,344000.0,24.2614,24.3396,24.2614,24.3102,344000.0
2014-03-10 13:20:00,24.88,24.93,24.87,24.93,286500.0,24.32,24.3689,24.3102,24.3689,286500.0
2014-03-10 13:30:00,24.93,24.93,24.83,24.84,468800.0,24.3689,24.3689,24.2711,24.2809,468800.0
2014-03-10 13:40:00,24.84,24.84,24.78,24.82,365900.0,24.2809,24.2809,24.2223,24.2614,365900.0
2014-03-10 13:50:00,24.82,24.84,24.76,24.78,258700.0,24.2614,24.2809,24.2027,24.2223,258700.0
2014-03-10 14:00:00,24.79,24.83,24.76,24.83,195000.0,24.232,24.2711,24.2027,24.2711,195000.0
2014-03-10 14:10:00,24.83,24.85,24.8,24.82,252700.0,24.2711,24.2907,24.2418,24.2614,252700.0
2014-03-10 14:20:00,24.82,24.85,24.72,24.74,863500.0,24.2614,24.2907,24.1636,24.1832,863500.0
2014-03-10 14:30:00,24.73,24.77,24.73,24.73,281400.0,24.1734,24.2125,24.1734,24.1734,281400.0
2014-03-10 14:40:00,24.73,24.8,24.73,24.78,293400.0,24.1734,24.2418,24.1734,24.2223,293400.0
2014-03-10 14:50:00,24.78,24.84,24.76,24.83,440800.0,24.2223,24.2809,24.2027,24.2711,440800.0
2014-03-10 15:00:00,24.83,24.83,24.74,24.75,448000.0,24.2711,24.2711,24.1832,24.1929,448000.0
2014-03-10 15:10:00,24.75,24.79,24.72,24.75,590200.0,24.1929,24.232,24.1636,24.1929,590200.0
2014-03-10 15:20:00,24.76,24.82,24.75,24.81,391200.0,24.2027,24.2614,24.1929,24.2516,391200.0
2014-03-10 15:30:00,24.81,24.85,24.8,24.82,304800.0,24.2516,24.2907,24.2418,24.2614,304800.0
2014-03-10 15:40:00,24.82,24.85,24.78,24.85,567600.0,24.2614,24.2907,24.2223,24.2907,567600.0
2014-03-10 15:50:00,24.85,24.87,24.81,24.85,1697600.0,24.2907,24.3102,24.2516,24.2907,1697600.0
2014-03-11 09:30:00,24.93,24.99,24.87,24.92,688900.0,24.3689,24.4275,24.3102,24.3591,688900.0
2014-03-11 09:40:00,24.91,24.96,24.77,24.77,515900.0,24.3493,24.3982,24.2125,24.2125,515900.0
2014-03-11 09:50:00,24.77,24.82,24.7,24.81,630100.0,24.2125,24.2614,24.1441,24.2516,630100.0
2014-03-11 10:00:00,24.81,24.86,24.76,24.85,638900.0,24.2516,24.3005,24.2027,24.2907,638900.0
2014-03-11 10:10:00,24.85,24.9,24.83,24.89,378900.0,24.2907,24.3396,24.2711,24.3298,378900.0
2014-03-11 10:20:00,24.89,24.92,24.85,24.89,327700.0,24.3298,24.3591,24.2907,24.3298,327700.0
2014-03-11 10:30:00,24.89,24.94,24.85,24.85,317100.0,24.3298,24.3787,24.2907,24.2907,317100.0
2014-03-11 10:40:00,24.85,24.9,24.85,24.86,233500.0,24.2907,24.3396,24.2907,24.3005,233500.0
2014-03-11 10:50:00,24.87,24.93,24.85,24.91,340600.0,24.3102,24.3689,24.2907,24.3493,340600.0
2014-03-11 11:00:00,24.91,24.99,24.89,24.98,567300.0,24.3493,24.4275,24.3298,24.4178,567300.0
2014-03-11 11:10:00,24.99,25.0,24.97,24.99,407500.0,24.4275,24.4373,24.408,24.4275,407500.0
2014-03-11 11:20:00,24.99,25.04,24.98,25.03,503400.0,24.4275,24.4764,24.4178,24.4666,503400.0
2014-03-11 11:30:00,25.03,25.04,24.98,25.02,276900.0,24.4666,24.4764,24.4178,24.4569,276900.0
2014-03-11 11:40:00,25.02,25.04,24.93,24.95,534700.0,24.4569,24.4764,24.3689,24.3884,534700.0
2014-03-11 11:50:00,24.95,24.99,24.92,24.97,186700.0,24.3884,24.4275,24.3591,24.408,186700.0
2014-03-11 12:00:00,24.97,25.05,24.95,25.02,460600.0,24.408,24.4862,24.3884,24.4569,460600.0
2014-03-11 12:10:00,25.02,25.05,25.0,25.02,607300.0,24.4569,24.4862,24.4373,24.4569,607300.0
2014-03-11 12:20:00,25.03,25.05,25.01,25.04,391700.0,24.4666,24.4862,24.4471,24.4764,391700.0
2014-03-11 12:30:00,25.04,25.07,25.03,25.04,263800.0,24.4764,24.5057,24.4666,24.4764,263800.0
2014-03-11 12:40:00,25.04,25.05,24.95,24.96,539600.0,24.4764,24.4862,24.3884,24.3982,539600.0
2014-03-11 12:50:00,24.96,24.96,24.85,24.89,432900.0,24.3982,24.3982,24.2907,24.3298,432900.0
2014-03-11 13:00:00,24.89,24.89,24.77,24.8,430000.0,24.3298,24.3298,24.2125,24.2418,430000.0
2014-03-11 13:10:00,24.81,24.86,24.8,24.86,178200.0,24.2516,24.3005,24.2418,24.3005,178200.0
2014-03-11 13:20:00,24.86,24.86,24.75,24.79,448900.0,24.3005,24.3005,24.1929,24.232,448900.0
2014-03-11 13:30:00,24.79,24.82,24.75,24.77,389000.0,24.232,24.2614,24.1929,24.2125,389000.0
2014-03-11 13:40:00,24.77,24.8,24.76,24.79,245400.0,24.2125,24.2418,24.2027,24.232,245400.0
2014-03-11 13:50:00,24.79,24.82,24.77,24.82,278600.0,24.232,24.2614,24.2125,24.2614,278600.0
2014-03-11 14:00:00,24.82,24.83,24.73,24.73,298100.0,24.2614,24.2711,24.1734,24.1734,298100.0
2014-03-11 14:10:00,24.73,24.76,24.67,24.67,333500.0,24.1734,24.2027,24.1147,24.1147,333500.0
2014-03-11 14:20:00,24.68,24.71,24.62,24.71,359200.0,24.1245,24.1538,24.0659,24.1538,359200.0
2014-03-11 14:30:00,24.7,24.71,24.6,24.66,526800.0,24.1441,24.1538,24.0463,24.105,526800.0
2014-03-11 14:40:00,24.66,24.7,24.63,24.7,181500.0,24.105,24.1441,24.0756,24.1441,181500.0
2014-03-11 14:50:00,24.69,24.71,24.63,24.63,232300.0,24.1343,24.1538,24.0756,24.0756,232300.0
2014-03-11 15:00:00,24.63,24.64,24.56,24.6,469900.0,24.0756,24.0854,24.0072,24.0463,469900.0
2014-03-11 15:10:00,24.6,24.64,24.59,24.63,240600.0,24.0463,24.0854,24.0365,24.0756,240600.0
2014-03-11 15:20:00,24.62,24.66,24.6,24.64,334100.0,24.0659,24.105,24.0463,24.0854,334100.0
2014-03-11 15:30:00,24.64,24.7,24.62,24.66,539800.0,24.0854,24.1441,24.0659,24.105,539800.0
2014-03-11 15:40:00,24.67,24.69,24.61,24.65,682800.0,24.1147,24.1343,24.0561,24.0952,682800.0
2014-03-11 15:50:00,24.65,24.67,24.63,24.67,753000.0,24.0952,24.1147,24.0756,24.1147,753000.0
2014-03-12 09:30:00,24.6,24.61,24.41,24.48,1008700.0,24.0463,24.0561,23.8606,23.929,1008700.0
2014-03-12 09:40:00,24.48,24.49,24.22,24.37,1196900.0,23.929,23.9388,23.6749,23.8215,1196900.0
2014-03-12 09:50:00,24.36,24.47,24.34,24.43,371000.0,23.8117,23.9192,23.7922,23.8801,371000.0
2014-03-12 10:00:00,24.43,24.55,24.39,24.49,1305400.0,23.8801,23.9974,23.841,23.9388,1305400.0
2014-03-12 10:10:00,24.5,24.55,24.46,24.51,545700.0,23.9486,23.9974,23.9095,23.9583,545700.0
2014-03-12 10:20:00,24.52,24.62,24.51,24.54,429900.0,23.9681,24.0659,23.9583,23.9877,429900.0
2014-03-12 10:30:00,24.54,24.63,24.52,24.52,747000.0,23.9877,24.0756,23.9681,23.9681,747000.0
2014-03-12 10:40:00,24.52,24.58,24.51,24.52,337600.0,23.9681,24.0268,23.9583,23.9681,337600.0
2014-03-12 10:50:00,24.52,24.64,24.48,24.64,429300.0,23.9681,24.0854,23.929,24.0854,429300.0
2014-03-12 11:00:00,24.64,24.71,24.63,24.71,340100.0,24.0854,24.1538,24.0756,24.1538,340100.0
2014-03-12 11:10:00,24.71,24.8,24.7,24.8,269300.0,24.1538,24.2418,24.1441,24.2418,269300.0
2014-03-12 11:20:00,24.8,24.93,24.8,24.89,852300.0,24.2418,24.3689,24.2418,24.3298,852300.0
2014-03-12 11:30:00,24.9,24.94,24.79,24.8,371400.0,24.3396,24.3787,24.232,24.2418,371400.0
2014-03-12 11:40:00,24.8,24.82,24.77,24.79,272300.0,24.2418,24.2614,24.2125,24.232,272300.0
2014-03-12 11:50:00,24.79,24.8,24.7,24.7,259000.0,24.232,24.2418,24.1441,24.1441,259000.0
2014-03-12 12:00:00,24.7,24.76,24.67,24.74,230400.0,24.1441,24.2027,24.1147,24.1832,230400.0
2014-03-12 12:10:00,24.74,24.79,24.71,24.78,257400.0,24.1832,24.232,24.1538,24.2223,257400.0
2014-03-12 12:20:00,24.78,24.84,24.75,24.78,310500.0,24.2223,24.2809,24.1929,24.2223,310500.0
2014-03-12 12:30:00,24.78,24.84,24.76,24.78,250300.0,24.2223,24.2809,24.2027,24.2223,250300.0
2014-03-12 12:40:00,24.78,24.88,24.78,24.86,252900.0,24.2223,24.32,24.2223,24.3005,252900.0
2014-03-12 12:50:00,24.85,24.89,24.85,24.88,185600.0,24.2907,24.3298,24.2907,24.32,185600.0
2014-03-12 13:00:00,24.88,24.89,24.84,24.84,183600.0,24.32,24.3298,24.2809,24.2809,183600.0
2014-03-12 13:10:00,24.85,24.85,24.81,24.84,151600.0,24.2907,24.2907,24.2516,24.2809,151600.0
2014-03-12 13:20:00,24.83,24.84,24.77,24.78,189800.0,24.2711,24.2809,24.2125,24.2223,189800.0
2014-03-12 13:30:00,24.79,24.83,24.78,24.82,174500.0,24.232,24.2711,24.2223,24.2614,174500.0
2014-03-12 13:40:00,24.82,24.84,24.8,24.83,120500.0,24.2614,24.2809,24.2418,24.2711,120500.0
2014-03-12 13:50:00,24.83,24.83,24.79,24.79,184800.0,24.2711,24.2711,24.232,24.232,184800.0
2014-03-12 14:00:00,24.79,24.85,24.77,24.78,398700.0,24.232,24.2907,24.2125,24.2223,398700.0
2014-03-12 14:10:00,24.79,24.79,24.7,24.75,375000.0,24.232,24.232,24.1441,24.1929,375000.0
2014-03-12 14:20:00,24.75,24.8,24.73,24.8,466700.0,24.1929,24.2418,24.1734,24.2418,466700.0
2014-03-12 14:30:00,24.8,24.86,24.77,24.83,368900.0,24.2418,24.3005,24.2125,24.2711,368900.0
2014-03-12 14:40:00,24.82,24.85,24.8,24.8,507700.0,24.2614,24.2907,24.2418,24.2418,507700.0
2014-03-12 14:50:00,24.81,24.83,24.76,24.78,359200.0,24.2516,24.2711,24.2027,24.2223,359200.0
2014-03-12 15:00:00,24.79,24.82,24.77,24.81,299000.0,24.232,24.2614,24.2125,24.2516,299000.0
2014-03-12 15:10:00,24.82,24.84,24.72,24.72,592000.0,24.2614,24.2809,24.1636,24.1636,592000.0
2014-03-12 15:20:00,24.72,24.75,24.69,24.75,597500.0,24.1636,24.1929,24.1343,24.1929,597500.0
2014-03-12 15:30:00,24.75,24.75,24.68,24.73,315800.0,24.1929,24.1929,24.1245,24.1734,315800.0
2014-03-12 15:40:00,24.74,24.79,24.72,24.78,332700.0,24.1832,24.232,24.1636,24.2223,332700.0
2014-03-12 15:50:00,24.78,24.85,24.78,24.83,1430700.0,24.2223,24.2907,24.2223,24.2711,1430700.0
2014-03-13 09:30:00,24.89,24.94,24.66,24.74,573100.0,24.3298,24.3787,24.105,24.1832,573100.0
2014-03-13 09:40:00,24.74,24.78,24.64,24.71,575100.0,24.1832,24.2223,24.0854,24.1538,575100.0
2014-03-13 09:50:00,24.71,24.81,24.7,24.71,667900.0,24.1538,24.2516,24.1441,24.1538,667900.0
2014-03-13 10:00:00,24.71,24.82,24.71,24.79,725800.0,24.1538,24.2614,24.1538,24.232,725800.0
2014-03-13 10:10:00,24.8,24.84,24.75,24.76,689200.0,24.2418,24.2809,24.1929,24.2027,689200.0
2014-03-13 10:20:00,24.76,24.77,24.66,24.68,538900.0,24.2027,24.2125,24.105,24.1245,538900.0
2014-03-13 10:30:00,24.68,24.68,24.58,24.58,713300.0,24.1245,24.1245,24.0268,24.0268,713300.0
2014-03-13 10:40:00,24.58,24.6,24.52,24.52,444300.0,24.0268,24.0463,23.9681,23.9681,444300.0
2014-03-13 10:50:00,24.52,24.66,24.5,24.6,418000.0,23.9681,24.105,23.9486,24.0463,418000.0
2014-03-13 11:00:00,24.61,24.66,24.58,24.62,209900.0,24.0561,24.105,24.0268,24.0659,209900.0
2014-03-13 11:10:00,24.62,24.68,24.57,24.68,302600.0,24.0659,24.1245,24.017,24.1245,302600.0
2014-03-13 11:20:00,24.68,24.68,24.55,24.56,240700.0,24.1245,24.1245,23.9974,24.0072,240700.0
2014-03-13 11:30:00,24.56,24.62,24.52,24.58,223500.0,24.0072,24.0659,23.9681,24.0268,223500.0
2014-03-13 11:40:00,24.59,24.63,24.56,24.57,223700.0,24.0365,24.0756,24.0072,24.017,223700.0
2014-03-13 11:50:00,24.57,24.58,24.44,24.44,544500.0,24.017,24.0268,23.8899,23.8899,544500.0
2014-03-13 12:00:00,24.44,24.47,24.33,24.37,952100.0,23.8899,23.9192,23.7824,23.8215,952100.0
2014-03-13 12:10:00,24.36,24.39,24.27,24.29,904300.0,23.8117,23.841,23.7237,23.7433,904300.0
2014-03-13 12:20:00,24.3,24.36,24.24,24.27,501100.0,23.7531,23.8117,23.6944,23.7237,501100.0
2014-03-13 12:30:00,24.26,24.28,24.07,24.07,769100.0,23.714,23.7335,23.5282,23.5282,769100.0
2014-03-13 12:40:00,24.07,24.08,24.01,24.06,1169700.0,23.5282,23.538,23.4696,23.5185,1169700.0
2014-03-13 12:50:00,24.06,24.06,23.86,23.95,975600.0,23.5185,23.5185,23.323,23.4109,975600.0
2014-03-13 13:00:00,23.95,23.95,23.6,23.76,1501200.0,23.4109,23.4109,23.0688,23.2252,1501200.0
2014-03-13 13:10:00,23.76,23.95,23.71,23.95,1366600.0,23.2252,23.4109,23.1763,23.4109,1366600.0
2014-03-13 13:20:00,23.95,24.12,23.95,24.08,1069300.0,23.4109,23.5771,23.4109,23.538,1069300.0
2014-03-13 13:30:00,24.09,24.17,24.01,24.06,1051400.0,23.5478,23.626,23.4696,23.5185,1051400.0
2014-03-13 13:40:00,24.06,24.12,24.02,24.1,448000.0,23.5185,23.5771,23.4794,23.5576,448000.0
2014-03-13 13:50:00,24.09,24.14,23.94,23.96,818800.0,23.5478,23.5967,23.4012,23.4207,818800.0
2014-03-13 14:00:00,23.95,23.97,23.83,23.83,857800.0,23.4109,23.4305,23.2936,23.2936,857800.0
2014-03-13 14:10:00,23.84,23.87,23.78,23.81,660900.0,23.3034,23.3327,23.2448,23.2741,660900.0
2014-03-13 14:20:00,23.81,23.85,23.71,23.84,772100.0,23.2741,23.3132,23.1763,23.3034,772100.0
2014-03-13 14:30:00,23.84,24.02,23.84,23.98,675100.0,23.3034,23.4794,23.3034,23.4403,675100.0
2014-03-13 14:40:00,23.98,24.0,23.83,23.86,676900.0,23.4403,23.4598,23.2936,23.323,676900.0
2014-03-13 14:50:00,23.85,23.9,23.83,23.87,431600.0,23.3132,23.3621,23.2936,23.3327,431600.0
2014-03-13 15:00:00,23.88,23.9,23.75,23.75,780700.0,23.3425,23.3621,23.2154,23.2154,780700.0
2014-03-13 15:10:00,23.75,23.79,23.7,23.71,846000.0,23.2154,23.2545,23.1666,23.1763,846000.0
2014-03-13 15:20:00,23.71,23.78,23.7,23.73,916800.0,23.1763,23.2448,23.1666,23.1959,916800.0
2014-03-13 15:30:00,23.74,23.94,23.73,23.93,1270400.0,23.2057,23.4012,23.1959,23.3914,1270400.0
2014-03-13 15:40:00,23.92,24.09,23.9,24.08,2124800.0,23.3816,23.5478,23.3621,23.538,2124800.0
2014-03-13 15:50:00,24.09,24.11,24.0,24.11,3652200.0,23.5478,23.5673,23.4598,23.5673,3652200.0
2014-03-14 09:30:00,24.07,24.24,23.88,23.97,1223100.0,23.5282,23.6944,23.3425,23.4305,1223100.0
2014-03-14 09:40:00,23.97,24.02,23.9,23.93,926100.0,23.4305,23.4794,23.3621,23.3914,926100.0
2014-03-14 09:50:00,23.93,23.93,23.73,23.76,1354600.0,23.3914,23.3914,23.1959,23.2252,1354600.0
2014-03-14 10:00:00,23.76,24.32,23.76,24.12,1310600.0,23.2252,23.7726,23.2252,23.5771,1310600.0
2014-03-14 10:10:00,24.12,24.19,24.06,24.1,1242400.0,23.5771,23.6455,23.5185,23.5576,1242400.0
2014-03-14 10:20:00,24.1,24.16,24.01,24.12,927800.0,23.5576,23.6162,23.4696,23.5771,927800.0
2014-03-14 10:30:00,24.13,24.18,24.04,24.13,910700.0,23.5869,23.6358,23.4989,23.5869,910700.0
2014-03-14 10:40:00,24.14,24.24,24.12,24.16,569400.0,23.5967,23.6944,23.5771,23.6162,569400.0
2014-03-14 10:50:00,24.16,24.19,24.06,24.07,259800.0,23.6162,23.6455,23.5185,23.5282,259800.0
2014-03-14 11:00:00,24.08,24.12,24.05,24.08,1203000.0,23.538,23.5771,23.5087,23.538,1203000.0
2014-03-14 11:10:00,24.08,24.08,24.0,24.05,679100.0,23.538,23.538,23.4598,23.5087,679100.0
2014-03-14 11:20:00,24.05,24.08,24.0,24.05,618800.0,23.5087,23.538,23.4598,23.5087,618800.0
2014-03-14 11:30:00,24.05,24.06,23.95,23.99,472200.0,23.5087,23.5185,23.4109,23.45,472200.0
2014-03-14 11:40:00,24.0,24.05,23.97,24.04,423200.0,23.4598,23.5087,23.4305,23.4989,423200.0
2014-03-14 11:50:00,24.04,24.08,24.02,24.05,642800.0,23.4989,23.538,23.4794,23.5087,642800.0
2014-03-14 12:00:00,24.05,24.05,23.94,23.98,303800.0,23.5087,23.5087,23.4012,23.4403,303800.0
2014-03-14 12:10:00,23.98,24.04,23.98,23.99,293800.0,23.4403,23.4989,23.4403,23.45,293800.0
2014-03-14 12:20:00,24.0,24.05,23.95,23.97,215200.0,23.4598,23.5087,23.4109,23.4305,215200.0
2014-03-14 12:30:00,23.97,24.05,23.96,24.04,188900.0,23.4305,23.5087,23.4207,23.4989,188900.0
2014-03-14 12:40:00,24.05,24.1,24.01,24.05,194500.0,23.5087,23.5576,23.4696,23.5087,194500.0
2014-03-14 12:50:00,24.05,24.05,24.02,24.02,224600.0,23.5087,23.5087,23.4794,23.4794,224600.0
2014-03-14 13:00:00,24.02,24.04,23.96,23.98,230600.0,23.4794,23.4989,23.4207,23.4403,230600.0
2014-03-14 13:10:00,23.97,24.01,23.96,24.0,96100.0,23.4305,23.4696,23.4207,23.4598,96100.0
2014-03-14 13:20:00,24.0,24.02,23.88,23.93,262500.0,23.4598,23.4794,23.3425,23.3914,262500.0
2014-03-14 13:30:00,23.93,23.95,23.9,23.93,236600.0,23.3914,23.4109,23.3621,23.3914,236600.0
2014-03-14 13:40:00,23.93,23.93,23.89,23.91,112000.0,23.3914,23.3914,23.3523,23.3718,112000.0
2014-03-14 13:50:00,23.91,24.02,23.88,24.02,368700.0,23.3718,23.4794,23.3425,23.4794,368700.0
2014-03-14 14:00:00,24.02,24.03,23.96,24.0,214400.0,23.4794,23.4891,23.4207,23.4598,214400.0
2014-03-14 14:10:00,24.01,24.08,23.97,24.05,220800.0,23.4696,23.538,23.4305,23.5087,220800.0
2014-03-14 14:20:00,24.06,24.07,24.0,24.07,233300.0,23.5185,23.5282,23.4598,23.5282,233300.0
2014-03-14 14:30:00,24.07,24.1,24.06,24.09,82600.0,23.5282,23.5576,23.5185,23.5478,82600.0
2014-03-14 14:40:00,24.09,24.1,24.03,24.06,253200.0,23.5478,23.5576,23.4891,23.5185,253200.0
2014-03-14 14:50:00,24.06,24.07,23.95,23.95,244800.0,23.5185,23.5282,23.4109,23.4109,244800.0
2014-03-14 15:00:00,23.95,23.96,23.9,23.93,459200.0,23.4109,23.4207,23.3621,23.3914,459200.0
2014-03-14 15:10:00,23.94,23.94,23.9,23.94,180000.0,23.4012,23.4012,23.3621,23.4012,180000.0
2014-03-14 15:20:00,23.94,24.0,23.93,23.97,558900.0,23.4012,23.4598,23.3914,23.4305,558900.0
2014-03-14 15:30:00,23.97,24.02,23.96,23.98,692600.0,23.4305,23.4794,23.4207,23.4403,692600.0
2014-03-14 15:40:00,23.98,23.99,23.89,23.92,1093100.0,23.4403,23.45,23.3523,23.3816,1093100.0
2014-03-14 15:50:00,23.92,23.99,23.91,23.95,1307900.0,23.3816,23.45,23.3718,23.4109,1307900.0
2014-03-17 09:30:00,24.12,24.13,23.93,24.1,1068800.0,23.5771,23.5869,23.3914,23.5576,1068800.0
2014-03-17 09:40:00,24.11,24.17,23.96,24.04,829100.0,23.5673,23.626,23.4207,23.4989,829100.0
2014-03-17 09:50:00,24.05,24.05,23.9,23.95,617700.0,23.5087,23.5087,23.3621,23.4109,617700.0
2014-03-17 10:00:00,23.96,24.05,23.95,23.99,715700.0,23.4207,23.5087,23.4109,23.45,715700.0
2014-03-17 10:10:00,24.0,24.03,23.94,23.96,562200.0,23.4598,23.4891,23.4012,23.4207,562200.0
2014-03-17 10:20:00,23.96,24.05,23.94,23.98,673500.0,23.4207,23.5087,23.4012,23.4403,673500.0
2014-03-17 10:30:00,23.99,24.04,23.96,23.97,322200.0,23.45,23.4989,23.4207,23.4305,322200.0
2014-03-17 10:40:00,23.98,24.04,23.92,23.93,368600.0,23.4403,23.4989,23.3816,23.3914,368600.0
2014-03-17 10:50:00,23.93,24.01,23.93,23.99,347700.0,23.3914,23.4696,23.3914,23.45,347700.0
2014-03-17 11:00:00,23.99,24.07,23.98,24.02,629700.0,23.45,23.5282,23.4403,23.4794,629700.0
2014-03-17 11:10:00,24.03,24.03,23.99,24.01,229700.0,23.4891,23.4891,23.45,23.4696,229700.0
2014-03-17 11:20:00,24.02,24.02,23.95,23.98,483500.0,23.4794,23.4794,23.4109,23.4403,483500.0
2014-03-17 11:30:00,23.97,23.99,23.91,23.94,262400.0,23.4305,23.45,23.3718,23.4012,262400.0
2014-03-17 11:40:00,23.94,23.99,23.9,23.98,314500.0,23.4012,23.45,23.3621,23.4403,314500.0
2014-03-17 11:50:00,23.98,23.99,23.93,23.99,355700.0,23.4403,23.45,23.3914,23.45,355700.0
2014-03-17 12:00:00,23.98,23.99,23.96,23.98,255700.0,23.4403,23.45,23.4207,23.4403,255700.0
2014-03-17 12:10:00,23.98,24.06,23.97,24.03,308000.0,23.4403,23.5185,23.4305,23.4891,308000.0
2014-03-17 12:20:00,24.03,24.05,23.98,23.99,412200.0,23.4891,23.5087,23.4403,23.45,412200.0
2014-03-17 12:30:00,24.0,24.01,23.9,23.93,307300.0,23.4598,23.4696,23.3621,23.3914,307300.0
2014-03-17 12:40:00,23.93,23.97,23.88,23.9,352600.0,23.3914,23.4305,23.3425,23.3621,352600.0
2014-03-17 12:50:00,23.89,23.98,23.89,23.98,188300.0,23.3523,23.4403,23.3523,23.4403,188300.0
2014-03-17 13:00:00,23.98,23.98,23.93,23.93,154400.0,23.4403,23.4403,23.3914,23.3914,154400.0
2014-03-17 13:10:00,23.93,23.95,23.9,23.95,194600.0,23.3914,23.4109,23.3621,23.4109,194600.0
2014-03-17 13:20:00,23.95,24.0,23.95,23.99,154800.0,23.4109,23.4598,23.4109,23.45,154800.0
2014-03-17 13:30:00,23.99,24.04,23.98,24.03,232100.0,23.45,23.4989,23.4403,23.4891,232100.0
2014-03-17 13:40:00,24.03,24.03,24.0,24.0,259300.0,23.4891,23.4891,23.4598,23.4598,259300.0
2014-03-17 13:50:00,24.01,24.03,24.0,24.03,84300.0,23.4696,23.4891,23.4598,23.4891,84300.0
2014-03-17 14:00:00,24.03,24.05,24.01,24.01,163700.0,23.4891,23.5087,23.4696,23.4696,163700.0
2014-03-17 14:10:00,24.01,24.02,23.98,23.99,212800.0,23.4696,23.4794,23.4403,23.45,212800.0
2014-03-17 14:20:00,24.0,24.05,23.99,24.05,212200.0,23.4598,23.5087,23.45,23.5087,212200.0
2014-03-17 14:30:00,24.04,24.05,23.95,23.96,191900.0,23.4989,23.5087,23.4109,23.4207,191900.0
2014-03-17 14:40:00,23.96,24.0,23.95,23.98,217800.0,23.4207,23.4598,23.4109,23.4403,217800.0
2014-03-17 14:50:00,23.98,24.0,23.96,24.0,174200.0,23.4403,23.4598,23.4207,23.4598,174200.0
2014-03-17 15:00:00,24.0,24.0,23.95,23.98,240900.0,23.4598,23.4598,23.4109,23.4403,240900.0
2014-03-17 15:10:00,23.98,23.98,23.94,23.94,244300.0,23.4403,23.4403,23.4012,23.4012,244300.0
2014-03-17 15:20:00,23.94,23.96,23.89,23.9,524400.0,23.4012,23.4207,23.3523,23.3621,524400.0
2014-03-17 15:30:00,23.9,23.96,23.9,23.93,539000.0,23.3621,23.4207,23.3621,23.3914,539000.0
2014-03-17 15:40:00,23.93,23.95,23.85,23.87,710400.0,23.3914,23.4109,23.3132,23.3327,710400.0
2014-03-17 15:50:00,23.87,23.93,23.86,23.92,1083400.0,23.3327,23.3914,23.323,23.3816,1083400.0
2014-03-18 09:30:00,24.01,24.06,23.77,23.94,903600.0,23.4696,23.5185,23.235,23.4012,903600.0
2014-03-18 09:40:00,23.93,23.96,23.8,23.89,543800.0,23.3914,23.4207,23.2643,23.3523,543800.0
2014-03-18 09:50:00,23.89,23.91,23.83,23.88,588900.0,23.3523,23.3718,23.2936,23.3425,588900.0
2014-03-18 10:00:00,23.88,23.92,23.79,23.83,844600.0,23.3425,23.3816,23.2545,23.2936,844600.0
2014-03-18 10:10:00,23.83,23.9,23.83,23.86,513300.0,23.2936,23.3621,23.2936,23.323,513300.0
2014-03-18 10:20:00,23.85,23.87,23.79,23.8,553900.0,23.3132,23.3327,23.2545,23.2643,553900.0
2014-03-18 10:30:00,23.8,23.83,23.72,23.8,796700.0,23.2643,23.2936,23.1861,23.2643,796700.0
2014-03-18 10:40:00,23.8,23.95,23.8,23.94,835600.0,23.2643,23.4109,23.2643,23.4012,835600.0
2014-03-18 10:50:00,23.94,24.0,23.94,23.97,643000.0,23.4012,23.4598,23.4012,23.4305,643000.0
2014-03-18 11:00:00,23.97,24.04,23.96,24.02,648900.0,23.4305,23.4989,23.4207,23.4794,648900.0
2014-03-18 11:10:00,24.02,24.13,23.98,24.1,901100.0,23.4794,23.5869,23.4403,23.5576,901100.0
2014-03-18 11:20:00,24.1,24.1,24.04,24.05,412700.0,23.5576,23.5576,23.4989,23.5087,412700.0
2014-03-18 11:30:00,24.05,24.09,24.02,24.05,860000.0,23.5087,23.5478,23.4794,23.5087,860000.0
2014-03-18 11:40:00,24.05,24.08,24.0,24.03,336000.0,23.5087,23.538,23.4598,23.4891,336000.0
2014-03-18 11:50:00,24.02,24.1,24.01,24.09,180500.0,23.4794,23.5576,23.4696,23.5478,180500.0
2014-03-18 12:00:00,24.09,24.2,24.07,24.19,677500.0,23.5478,23.6553,23.5282,23.6455,677500.0
2014-03-18 12:10:00,24.19,24.23,24.18,24.21,317000.0,23.6455,23.6846,23.6358,23.6651,317000.0
2014-03-18 12:20:00,24.22,24.25,24.18,24.18,372900.0,23.6749,23.7042,23.6358,23.6358,372900.0
2014-03-18 12:30:00,24.19,24.25,24.17,24.25,302800.0,23.6455,23.7042,23.626,23.7042,302800.0
2014-03-18 12:40:00,24.25,24.25,24.19,24.23,245000.0,23.7042,23.7042,23.6455,23.6846,245000.0
2014-03-18 12:50:00,24.22,24.32,24.22,24.3,663800.0,23.6749,23.7726,23.6749,23.7531,663800.0
2014-03-18 13:00:00,24.3,24.38,24.29,24.36,430000.0,23.7531,23.8313,23.7433,23.8117,430000.0
2014-03-18 13:10:00,24.37,24.37,24.35,24.36,204400.0,23.8215,23.8215,23.8019,23.8117,204400.0
2014-03-18 13:20:00,24.36,24.48,24.35,24.45,593200.0,23.8117,23.929,23.8019,23.8997,593200.0
2014-03-18 13:30:00,24.45,24.52,24.44,24.48,416700.0,23.8997,23.9681,23.8899,23.929,416700.0
2014-03-18 13:40:00,24.49,24.57,24.48,24.56,618200.0,23.9388,24.017,23.929,24.0072,618200.0
2014-03-18 13:50:00,24.57,24.59,24.5,24.51,635900.0,24.017,24.0365,23.9486,23.9583,635900.0
2014-03-18 14:00:00,24.51,24.59,24.5,24.52,794900.0,23.9583,24.0365,23.9486,23.9681,794900.0
2014-03-18 14:10:00,24.52,24.55,24.48,24.55,481600.0,23.9681,23.9974,23.929,23.9974,481600.0
2014-03-18 14:20:00,24.55,24.6,24.54,24.56,717400.0,23.9974,24.0463,23.9877,24.0072,717400.0
2014-03-18 14:30:00,24.57,24.57,24.52,24.54,401400.0,24.017,24.017,23.9681,23.9877,401400.0
2014-03-18 14:40:00,24.54,24.54,24.48,24.5,545700.0,23.9877,23.9877,23.929,23.9486,545700.0
2014-03-18 14:50:00,24.5,24.54,24.49,24.49,304100.0,23.9486,23.9877,23.9388,23.9388,304100.0
2014-03-18 15:00:00,24.49,24.5,24.41,24.5,658700.0,23.9388,23.9486,23.8606,23.9486,658700.0
2014-03-18 15:10:00,24.5,24.5,24.43,24.48,326400.0,23.9486,23.9486,23.8801,23.929,326400.0
2014-03-18 15:20:00,24.48,24.49,24.42,24.46,573800.0,23.929,23.9388,23.8704,23.9095,573800.0
2014-03-18 15:30:00,24.46,24.47,24.44,24.47,374600.0,23.9095,23.9192,23.8899,23.9192,374600.0
2014-03-18 15:40:00,24.47,24.49,24.45,24.49,516700.0,23.9192,23.9388,23.8997,23.9388,516700.0
2014-03-18 15:50:00,24.49,24.53,24.48,24.5,1269600.0,23.9388,23.9779,23.929,23.9486,1269600.0
2014-03-19 09:30:00,24.46,24.59,24.46,24.5,419700.0,23.9095,24.0365,23.9095,23.9486,419700.0
2014-03-19 09:40:00,24.5,24.56,24.45,24.52,573300.0,23.9486,24.0072,23.8997,23.9681,573300.0
2014-03-19 09:50:00,24.52,24.55,24.43,24.55,487300.0,23.9681,23.9974,23.8801,23.9974,487300.0
2014-03-19 10:00:00,24.54,24.55,24.5,24.54,376200.0,23.9877,23.9974,23.9486,23.9877,376200.0
2014-03-19 10:10:00,24.54,24.62,24.48,24.48,480800.0,23.9877,24.0659,23.929,23.929,480800.0
2014-03-19 10:20:00,24.48,24.48,24.43,24.46,418200.0,23.929,23.929,23.8801,23.9095,418200.0
2014-03-19 10:30:00,24.45,24.47,24.31,24.39,561300.0,23.8997,23.9192,23.7628,23.841,561300.0
2014-03-19 10:40:00,24.39,24.39,24.31,24.33,458000.0,23.841,23.841,23.7628,23.7824,458000.0
2014-03-19 10:50:00,24.34,24.46,24.32,24.41,341900.0,23.7922,23.9095,23.7726,23.8606,341900.0
2014-03-19 11:00:00,24.42,24.46,24.39,24.39,281200.0,23.8704,23.9095,23.841,23.841,281200.0
2014-03-19 11:10:00,24.39,24.46,24.37,24.41,255800.0,23.841,23.9095,23.8215,23.8606,255800.0
2014-03-19 11:20:00,24.41,24.42,24.31,24.33,319700.0,23.8606,23.8704,23.7628,23.7824,319700.0
2014-03-19 11:30:00,24.33,24.33,24.27,24.27,296600.0,23.7824,23.7824,23.7237,23.7237,296600.0
2014-03-19 11:40:00,24.27,24.32,24.27,24.31,211500.0,23.7237,23.7726,23.7237,23.7628,211500.0
2014-03-19 11:50:00,24.32,24.33,24.27,24.3,277400.0,23.7726,23.7824,23.7237,23.7531,277400.0
2014-03-19 12:00:00,24.3,24.38,24.29,24.36,223500.0,23.7531,23.8313,23.7433,23.8117,223500.0
2014-03-19 12:10:00,24.35,24.35,24.31,24.32,140100.0,23.8019,23.8019,23.7628,23.7726,140100.0
2014-03-19 12:20:00,24.32,24.34,24.3,24.33,127300.0,23.7726,23.7922,23.7531,23.7824,127300.0
2014-03-19 12:30:00,24.33,24.35,24.25,24.27,304300.0,23.7824,23.8019,23.7042,23.7237,304300.0
2014-03-19 12:40:00,24.28,24.28,24.2,24.24,294100.0,23.7335,23.7335,23.6553,23.6944,294100.0
2014-03-19 12:50:00,24.24,24.25,24.15,24.16,491400.0,23.6944,23.7042,23.6064,23.6162,491400.0
2014-03-19 13:00:00,24.16,24.17,24.14,24.17,290300.0,23.6162,23.626,23.5967,23.626,290300.0
2014-03-19 13:10:00,24.17,24.17,24.14,24.16,397000.0,23.626,23.626,23.5967,23.6162,397000.0
2014-03-19 13:20:00,24.15,24.16,24.13,24.16,306700.0,23.6064,23.6162,23.5869,23.6162,306700.0
2014-03-19 13:30:00,24.16,24.17,24.15,24.17,272100.0,23.6162,23.626,23.6064,23.626,272100.0
2014-03-19 13:40:00,24.17,24.18,24.08,24.12,440800.0,23.626,23.6358,23.538,23.5771,440800.0
2014-03-19 13:50:00,24.12,24.18,24.12,24.16,366000.0,23.5771,23.6358,23.5771,23.6162,366000.0
2014-03-19 14:00:00,24.16,24.17,24.04,24.08,568900.0,23.6162,23.626,23.4989,23.538,568900.0
2014-03-19 14:10:00,24.09,24.17,24.08,24.16,424900.0,23.5478,23.626,23.538,23.6162,424900.0
2014-03-19 14:20:00,24.15,24.16,24.1,24.12,244400.0,23.6064,23.6162,23.5576,23.5771,244400.0
2014-03-19 14:30:00,24.11,24.17,24.06,24.08,283400.0,23.5673,23.626,23.5185,23.538,283400.0
2014-03-19 14:40:00,24.07,24.12,24.04,24.08,312600.0,23.5282,23.5771,23.4989,23.538,312600.0
2014-03-19 14:50:00,24.08,24.09,24.02,24.04,616900.0,23.538,23.5478,23.4794,23.4989,616900.0
2014-03-19 15:00:00,24.04,24.06,23.86,23.86,851300.0,23.4989,23.5185,23.323,23.323,851300.0
2014-03-19 15:10:00,23.86,23.96,23.75,23.94,1198400.0,23.323,23.4207,23.2154,23.4012,1198400.0
2014-03-19 15:20:00,23.94,24.01,23.92,23.94,631900.0,23.4012,23.4696,23.3816,23.4012,631900.0
2014-03-19 15:30:00,23.94,24.0,23.91,23.99,731200.0,23.4012,23.4598,23.3718,23.45,731200.0
2014-03-19 15:40:00,23.98,24.07,23.98,24.05,801400.0,23.4403,23.5282,23.4403,23.5087,801400.0
2014-03-19 15:50:00,24.06,24.07,23.96,23.98,1002700.0,23.5185,23.5282,23.4207,23.4403,1002700.0
2014-03-20 09:30:00,23.93,24.15,23.91,24.08,615900.0,23.3914,23.6064,23.3718,23.538,615900.0
2014-03-20 09:40:00,24.08,24.13,23.95,23.97,504300.0,23.538,23.5869,23.4109,23.4305,504300.0
2014-03-20 09:50:00,23.97,24.01,23.91,23.94,486300.0,23.4305,23.4696,23.3718,23.4012,486300.0
2014-03-20 10:00:00,23.94,24.09,23.89,24.05,767100.0,23.4012,23.5478,23.3523,23.5087,767100.0
2014-03-20 10:10:00,24.05,24.07,23.98,24.0,1071300.0,23.5087,23.5282,23.4403,23.4598,1071300.0
2014-03-20 10:20:00,24.0,24.13,23.97,24.11,1228500.0,23.4598,23.5869,23.4305,23.5673,1228500.0
2014-03-20 10:30:00,24.11,24.13,24.06,24.09,714300.0,23.5673,23.5869,23.5185,23.5478,714300.0
2014-03-20 10:40:00,24.1,24.1,24.03,24.03,326200.0,23.5576,23.5576,23.4891,23.4891,326200.0
2014-03-20 10:50:00,24.02,24.04,23.92,23.98,483500.0,23.4794,23.4989,23.3816,23.4403,483500.0
2014-03-20 11:00:00,23.98,24.05,23.92,24.01,398800.0,23.4403,23.5087,23.3816,23.4696,398800.0
2014-03-20 11:10:00,24.01,24.04,23.98,24.03,323000.0,23.4696,23.4989,23.4403,23.4891,323000.0
2014-03-20 11:20:00,24.03,24.12,24.01,24.09,474600.0,23.4891,23.5771,23.4696,23.5478,474600.0
2014-03-20 11:30:00,24.09,24.11,24.04,24.09,305800.0,23.5478,23.5673,23.4989,23.5478,305800.0
2014-03-20 11:40:00,24.09,24.14,24.06,24.09,228400.0,23.5478,23.5967,23.5185,23.5478,228400.0
2014-03-20 11:50:00,24.09,24.15,24.08,24.14,174100.0,23.5478,23.6064,23.538,23.5967,174100.0
2014-03-20 12:00:00,24.15,24.18,24.14,24.16,365900.0,23.6064,23.6358,23.5967,23.6162,365900.0
2014-03-20 12:10:00,24.16,24.33,24.15,24.33,424000.0,23.6162,23.7824,23.6064,23.7824,424000.0
2014-03-20 12:20:00,24.33,24.35,24.27,24.35,308800.0,23.7824,23.8019,23.7237,23.8019,308800.0
2014-03-20 12:30:00,24.35,24.36,24.22,24.23,529900.0,23.8019,23.8117,23.6749,23.6846,529900.0
2014-03-20 12:40:00,24.24,24.26,24.16,24.19,338600.0,23.6944,23.714,23.6162,23.6455,338600.0
2014-03-20 12:50:00,24.2,24.25,24.17,24.25,156200.0,23.6553,23.7042,23.626,23.7042,156200.0
2014-03-20 13:00:00,24.25,24.33,24.23,24.33,329200.0,23.7042,23.7824,23.6846,23.7824,329200.0
2014-03-20 13:10:00,24.33,24.33,24.25,24.28,256200.0,23.7824,23.7824,23.7042,23.7335,256200.0
2014-03-20 13:20:00,24.29,24.3,24.19,24.19,233300.0,23.7433,23.7531,23.6455,23.6455,233300.0
2014-03-20 13:30:00,24.19,24.26,24.18,24.26,153900.0,23.6455,23.714,23.6358,23.714,153900.0
2014-03-20 13:40:00,24.26,24.29,24.24,24.26,634400.0,23.714,23.7433,23.6944,23.714,634400.0
2014-03-20 13:50:00,24.26,24.26,24.18,24.23,256400.0,23.714,23.714,23.6358,23.6846,256400.0
2014-03-20 14:00:00,24.23,24.24,24.18,24.23,200800.0,23.6846,23.6944,23.6358,23.6846,200800.0
2014-03-20 14:10:00,24.23,24.27,24.22,24.27,124200.0,23.6846,23.7237,23.6749,23.7237,124200.0
2014-03-20 14:20:00,24.27,24.3,24.25,24.28,237200.0,23.7237,23.7531,23.7042,23.7335,237200.0
2014-03-20 14:30:00,24.27,24.29,24.23,24.26,158300.0,23.7237,23.7433,23.6846,23.714,158300.0
2014-03-20 14:40:00,24.25,24.27,24.19,24.22,315300.0,23.7042,23.7237,23.6455,23.6749,315300.0
2014-03-20 14:50:00,24.23,24.23,24.18,24.2,304000.0,23.6846,23.6846,23.6358,23.6553,304000.0
2014-03-20 15:00:00,24.2,24.21,24.09,24.12,434800.0,23.6553,23.6651,23.5478,23.5771,434800.0
2014-03-20 15:10:00,24.11,24.16,24.09,24.14,248200.0,23.5673,23.6162,23.5478,23.5967,248200.0
2014-03-20 15:20:00,24.14,24.14,24.05,24.07,283800.0,23.5967,23.5967,23.5087,23.5282,283800.0
2014-03-20 15:30:00,24.07,24.07,24.0,24.04,632200.0,23.5282,23.5282,23.4598,23.4989,632200.0
2014-03-20 15:40:00,24.05,24.05,24.0,24.02,638700.0,23.5087,23.5087,23.4598,23.4794,638700.0
2014-03-20 15:50:00,24.02,24.03,23.99,24.01,1587600.0,23.4794,23.4891,23.45,23.4696,1587600.0
2014-03-21 09:30:00,23.88,24.26,23.83,23.93,2791100.0,23.3425,23.714,23.2936,23.3914,2791100.0
2014-03-21 09:40:00,23.93,24.0,23.83,23.95,695000.0,23.3914,23.4598,23.2936,23.4109,695000.0
2014-03-21 09:50:00,23.94,23.96,23.83,23.9,383400.0,23.4012,23.4207,23.2936,23.3621,383400.0
2014-03-21 10:00:00,23.89,23.94,23.83,23.87,446800.0,23.3523,23.4012,23.2936,23.3327,446800.0
2014-03-21 10:10:00,23.87,23.93,23.87,23.88,287300.0,23.3327,23.3914,23.3327,23.3425,287300.0
2014-03-21 10:20:00,23.87,23.95,23.87,23.9,292000.0,23.3327,23.4109,23.3327,23.3621,292000.0
2014-03-21 10:30:00,23.9,23.95,23.86,23.89,456100.0,23.3621,23.4109,23.323,23.3523,456100.0
2014-03-21 10:40:00,23.89,23.94,23.88,23.94,216100.0,23.3523,23.4012,23.3425,23.4012,216100.0
2014-03-21 10:50:00,23.93,23.96,23.9,23.94,300300.0,23.3914,23.4207,23.3621,23.4012,300300.0
2014-03-21 11:00:00,23.94,23.95,23.9,23.92,209400.0,23.4012,23.4109,23.3621,23.3816,209400.0
2014-03-21 11:10:00,23.92,23.94,23.87,23.89,246500.0,23.3816,23.4012,23.3327,23.3523,246500.0
2014-03-21 11:20:00,23.9,23.91,23.87,23.88,348200.0,23.3621,23.3718,23.3327,23.3425,348200.0
2014-03-21 11:30:00,23.89,23.96,23.89,23.94,359300.0,23.3523,23.4207,23.3523,23.4012,359300.0
2014-03-21 11:40:00,23.93,23.95,23.93,23.95,201000.0,23.3914,23.4109,23.3914,23.4109,201000.0
2014-03-21 11:50:00,23.93,23.94,23.9,23.94,152200.0,23.3914,23.4012,23.3621,23.4012,152200.0
2014-03-21 12:00:00,23.94,23.95,23.93,23.95,220100.0,23.4012,23.4109,23.3914,23.4109,220100.0
2014-03-21 12:10:00,23.95,23.95,23.93,23.95,366300.0,23.4109,23.4109,23.3914,23.4109,366300.0
2014-03-21 12:20:00,23.95,24.0,23.94,24.0,320100.0,23.4109,23.4598,23.4012,23.4598,320100.0
2014-03-21 12:30:00,24.0,24.0,23.95,23.98,331900.0,23.4598,23.4598,23.4109,23.4403,331900.0
2014-03-21 12:40:00,23.98,24.01,23.98,24.0,337600.0,23.4403,23.4696,23.4403,23.4598,337600.0
2014-03-21 12:50:00,24.0,24.01,23.95,23.96,269600.0,23.4598,23.4696,23.4109,23.4207,269600.0
2014-03-21 13:00:00,23.96,23.96,23.91,23.91,305300.0,23.4207,23.4207,23.3718,23.3718,305300.0
2014-03-21 13:10:00,23.91,23.92,23.85,23.88,399000.0,23.3718,23.3816,23.3132,23.3425,399000.0
2014-03-21 13:20:00,23.89,23.91,23.85,23.9,398400.0,23.3523,23.3718,23.3132,23.3621,398400.0
2014-03-21 13:30:00,23.89,23.91,23.85,23.9,281200.0,23.3523,23.3718,23.3132,23.3621,281200.0
2014-03-21 13:40:00,23.91,23.91,23.84,23.87,563400.0,23.3718,23.3718,23.3034,23.3327,563400.0
2014-03-21 13:50:00,23.87,23.91,23.85,23.87,468400.0,23.3327,23.3718,23.3132,23.3327,468400.0
2014-03-21 14:00:00,23.87,23.91,23.85,23.9,329100.0,23.3327,23.3718,23.3132,23.3621,329100.0
2014-03-21 14:10:00,23.91,23.93,23.85,23.88,444900.0,23.3718,23.3914,23.3132,23.3425,444900.0
2014-03-21 14:20:00,23.87,23.89,23.82,23.83,512200.0,23.3327,23.3523,23.2839,23.2936,512200.0
2014-03-21 14:30:00,23.83,23.84,23.76,23.84,651000.0,23.2936,23.3034,23.2252,23.3034,651000.0
2014-03-21 14:40:00,23.83,23.84,23.74,23.74,280400.0,23.2936,23.3034,23.2057,23.2057,280400.0
2014-03-21 14:50:00,23.74,23.79,23.73,23.78,333000.0,23.2057,23.2545,23.1959,23.2448,333000.0
2014-03-21 15:00:00,23.79,23.79,23.72,23.79,428600.0,23.2545,23.2545,23.1861,23.2545,428600.0
2014-03-21 15:10:00,23.79,23.81,23.75,23.79,454100.0,23.2545,23.2741,23.2154,23.2545,454100.0
2014-03-21 15:20:00,23.79,23.84,23.76,23.83,830500.0,23.2545,23.3034,23.2252,23.2936,830500.0
2014-03-21 15:30:00,23.84,23.85,23.74,23.76,880400.0,23.3034,23.3132,23.2057,23.2252,880400.0
2014-03-21 15:40:00,23.76,23.78,23.71,23.73,1282300.0,23.2252,23.2448,23.1763,23.1959,1282300.0
2014-03-21 15:50:00,23.73,23.73,23.67,23.67,2063000.0,23.1959,23.1959,23.1372,23.1372,2063000.0
2014-03-24 09:30:00,23.81,24.05,23.8,23.93,1121700.0,23.2741,23.5087,23.2643,23.3914,1121700.0
2014-03-24 09:40:00,23.93,23.98,23.82,23.96,630500.0,23.3914,23.4403,23.2839,23.4207,630500.0
2014-03-24 09:50:00,23.96,24.02,23.91,23.96,525300.0,23.4207,23.4794,23.3718,23.4207,525300.0
2014-03-24 10:00:00,23.96,24.02,23.93,23.96,681300.0,23.4207,23.4794,23.3914,23.4207,681300.0
2014-03-24 10:10:00,23.96,23.98,23.89,23.96,734600.0,23.4207,23.4403,23.3523,23.4207,734600.0
2014-03-24 10:20:00,23.96,23.99,23.93,23.95,837300.0,23.4207,23.45,23.3914,23.4109,837300.0
2014-03-24 10:30:00,23.95,23.98,23.83,23.98,890000.0,23.4109,23.4403,23.2936,23.4403,890000.0
2014-03-24 10:40:00,23.98,24.08,23.94,24.06,825600.0,23.4403,23.538,23.4012,23.5185,825600.0
2014-03-24 10:50:00,24.05,24.1,23.94,24.01,837700.0,23.5087,23.5576,23.4012,23.4696,837700.0
2014-03-24 11:00:00,24.0,24.01,23.81,23.87,754300.0,23.4598,23.4696,23.2741,23.3327,754300.0
2014-03-24 11:10:00,23.87,24.03,23.82,24.01,1073800.0,23.3327,23.4891,23.2839,23.4696,1073800.0
2014-03-24 11:20:00,24.01,24.01,23.95,23.97,337300.0,23.4696,23.4696,23.4109,23.4305,337300.0
2014-03-24 11:30:00,23.97,23.98,23.93,23.93,284300.0,23.4305,23.4403,23.3914,23.3914,284300.0
2014-03-24 11:40:00,23.94,23.96,23.84,23.85,427400.0,23.4012,23.4207,23.3034,23.3132,427400.0
2014-03-24 11:50:00,23.85,23.85,23.74,23.74,471400.0,23.3132,23.3132,23.2057,23.2057,471400.0
2014-03-24 12:00:00,23.75,23.83,23.74,23.76,353700.0,23.2154,23.2936,23.2057,23.2252,353700.0
2014-03-24 12:10:00,23.76,23.78,23.67,23.75,426500.0,23.2252,23.2448,23.1372,23.2154,426500.0
2014-03-24 12:20:00,23.76,23.79,23.68,23.7,318100.0,23.2252,23.2545,23.147,23.1666,318100.0
2014-03-24 12:30:00,23.7,23.73,23.65,23.69,300800.0,23.1666,23.1959,23.1177,23.1568,300800.0
2014-03-24 12:40:00,23.69,23.69,23.53,23.53,685200.0,23.1568,23.1568,23.0004,23.0004,685200.0
2014-03-24 12:50:00,23.54,23.57,23.45,23.53,768000.0,23.0102,23.0395,22.9222,23.0004,768000.0
2014-03-24 13:00:00,23.52,23.68,23.52,23.68,441400.0,22.9906,23.147,22.9906,23.147,441400.0
2014-03-24 13:10:00,23.68,23.68,23.57,23.57,186000.0,23.147,23.147,23.0395,23.0395,186000.0
2014-03-24 13:20:00,23.57,23.6,23.48,23.55,432100.0,23.0395,23.0688,22.9515,23.0199,432100.0
2014-03-24 13:30:00,23.54,23.64,23.54,23.55,212600.0,23.0102,23.1079,23.0102,23.0199,212600.0
2014-03-24 13:40:00,23.55,23.62,23.55,23.57,191500.0,23.0199,23.0884,23.0199,23.0395,191500.0
2014-03-24 13:50:00,23.58,23.68,23.57,23.65,236500.0,23.0493,23.147,23.0395,23.1177,236500.0
2014-03-24 14:00:00,23.65,23.68,23.59,23.6,319000.0,23.1177,23.147,23.059,23.0688,319000.0
2014-03-24 14:10:00,23.6,23.62,23.53,23.53,179800.0,23.0688,23.0884,23.0004,23.0004,179800.0
2014-03-24 14:20:00,23.54,23.64,23.53,23.63,283200.0,23.0102,23.1079,23.0004,23.0981,283200.0
2014-03-24 14:30:00,23.64,23.69,23.6,23.61,243200.0,23.1079,23.1568,23.0688,23.0786,243200.0
2014-03-24 14:40:00,23.62,23.72,23.61,23.69,291400.0,23.0884,23.1861,23.0786,23.1568,291400.0
2014-03-24 14:50:00,23.7,23.71,23.6,23.6,370900.0,23.1666,23.1763,23.0688,23.0688,370900.0
2014-03-24 15:00:00,23.61,23.61,23.54,23.55,298200.0,23.0786,23.0786,23.0102,23.0199,298200.0
2014-03-24 15:10:00,23.55,23.55,23.48,23.5,273800.0,23.0199,23.0199,22.9515,22.9711,273800.0
2014-03-24 15:20:00,23.49,23.59,23.48,23.59,482400.0,22.9613,23.059,22.9515,23.059,482400.0
2014-03-24 15:30:00,23.59,23.63,23.55,23.55,439100.0,23.059,23.0981,23.0199,23.0199,439100.0
2014-03-24 15:40:00,23.55,23.58,23.5,23.5,524500.0,23.0199,23.0493,22.9711,22.9711,524500.0
2014-03-24 15:50:00,23.5,23.54,23.47,23.48,1629600.0,22.9711,23.0102,22.9418,22.9515,1629600.0
2014-03-25 09:30:00,23.64,23.74,23.54,23.56,880500.0,23.1079,23.2057,23.0102,23.0297,880500.0
2014-03-25 09:40:00,23.57,23.69,23.47,23.68,689900.0,23.0395,23.1568,22.9418,23.147,689900.0
2014-03-25 09:50:00,23.67,23.72,23.64,23.68,527000.0,23.1372,23.1861,23.1079,23.147,527000.0
2014-03-25 10:00:00,23.69,23.92,23.69,23.85,884800.0,23.1568,23.3816,23.1568,23.3132,884800.0
2014-03-25 10:10:00,23.84,23.87,23.77,23.79,668000.0,23.3034,23.3327,23.235,23.2545,668000.0
2014-03-25 10:20:00,23.79,23.8,23.69,23.73,611600.0,23.2545,23.2643,23.1568,23.1959,611600.0
2014-03-25 10:30:00,23.74,23.77,23.68,23.73,1106500.0,23.2057,23.235,23.147,23.1959,1106500.0
2014-03-25 10:40:00,23.73,23.8,23.69,23.7,765300.0,23.1959,23.2643,23.1568,23.1666,765300.0
2014-03-25 10:50:00,23.7,23.71,23.6,23.61,817600.0,23.1666,23.1763,23.0688,23.0786,817600.0
2014-03-25 11:00:00,23.62,23.68,23.56,23.64,333600.0,23.0884,23.147,23.0297,23.1079,333600.0
2014-03-25 11:10:00,23.64,23.7,23.59,23.68,236400.0,23.1079,23.1666,23.059,23.147,236400.0
2014-03-25 11:20:00,23.69,23.75,23.68,23.73,230300.0,23.1568,23.2154,23.147,23.1959,230300.0
2014-03-25 11:30:00,23.73,23.74,23.68,23.71,341700.0,23.1959,23.2057,23.147,23.1763,341700.0
2014-03-25 11:40:00,23.71,23.74,23.69,23.7,423600.0,23.1763,23.2057,23.1568,23.1666,423600.0
2014-03-25 11:50:00,23.69,23.71,23.52,23.57,466700.0,23.1568,23.1763,22.9906,23.0395,466700.0
2014-03-25 12:00:00,23.57,23.57,23.5,23.56,291700.0,23.0395,23.0395,22.9711,23.0297,291700.0
2014-03-25 12:10:00,23.56,23.6,23.52,23.58,297200.0,23.0297,23.0688,22.9906,23.0493,297200.0
2014-03-25 12:20:00,23.57,23.58,23.42,23.44,515600.0,23.0395,23.0493,22.8929,22.9124,515600.0
2014-03-25 12:30:00,23.44,23.58,23.43,23.54,353500.0,22.9124,23.0493,22.9027,23.0102,353500.0
2014-03-25 12:40:00,23.55,23.65,23.54,23.61,269800.0,23.0199,23.1177,23.0102,23.0786,269800.0
2014-03-25 12:50:00,23.6,23.63,23.58,23.62,302500.0,23.0688,23.0981,23.0493,23.0884,302500.0
2014-03-25 13:00:00,23.62,23.63,23.57,23.63,190900.0,23.0884,23.0981,23.0395,23.0981,190900.0
2014-03-25 13:10:00,23.63,23.64,23.59,23.6,165800.0,23.0981,23.1079,23.059,23.0688,165800.0
2014-03-25 13:20:00,23.61,23.7,23.61,23.67,165400.0,23.0786,23.1666,23.0786,23.1372,165400.0
2014-03-25 13:30:00,23.67,23.73,23.65,23.67,187400.0,23.1372,23.1959,23.1177,23.1372,187400.0
2014-03-25 13:40:00,23.67,23.69,23.65,23.67,273100.0,23.1372,23.1568,23.1177,23.1372,273100.0
2014-03-25 13:50:00,23.67,23.68,23.58,23.59,197800.0,23.1372,23.147,23.0493,23.059,197800.0
2014-03-25 14:00:00,23.58,23.6,23.56,23.59,160300.0,23.0493,23.0688,23.0297,23.059,160300.0
2014-03-25 14:10:00,23.6,23.63,23.53,23.53,270900.0,23.0688,23.0981,23.0004,23.0004,270900.0
2014-03-25 14:20:00,23.53,23.59,23.52,23.53,204900.0,23.0004,23.059,22.9906,23.0004,204900.0
2014-03-25 14:30:00,23.53,23.56,23.52,23.55,190700.0,23.0004,23.0297,22.9906,23.0199,190700.0
2014-03-25 14:40:00,23.54,23.55,23.48,23.48,144500.0,23.0102,23.0199,22.9515,22.9515,144500.0
2014-03-25 14:50:00,23.48,23.51,23.46,23.49,295800.0,22.9515,22.9809,22.932,22.9613,295800.0
2014-03-25 15:00:00,23.49,23.51,23.46,23.5,240800.0,22.9613,22.9809,22.932,22.9711,240800.0
2014-03-25 15:10:00,23.5,23.55,23.49,23.54,219100.0,22.9711,23.0199,22.9613,23.0102,219100.0
2014-03-25 15:20:00,23.55,23.57,23.52,23.53,334300.0,23.0199,23.0395,22.9906,23.0004,334300.0
2014-03-25 15:30:00,23.53,23.57,23.51,23.52,382900.0,23.0004,23.0395,22.9809,22.9906,382900.0
2014-03-25 15:40:00,23.52,23.58,23.51,23.52,393500.0,22.9906,23.0493,22.9809,22.9906,393500.0
2014-03-25 15:50:00,23.52,23.55,23.5,23.53,687400.0,22.9906,23.0199,22.9711,23.0004,687400.0
2014-03-26 09:30:00,23.63,23.83,23.62,23.67,931900.0,23.0981,23.2936,23.0884,23.1372,931900.0
2014-03-26 09:40:00,23.67,23.87,23.62,23.84,599100.0,23.1372,23.3327,23.0884,23.3034,599100.0
2014-03-26 09:50:00,23.85,23.89,23.76,23.79,578800.0,23.3132,23.3523,23.2252,23.2545,578800.0
2014-03-26 10:00:00,23.78,23.79,23.63,23.67,532000.0,23.2448,23.2545,23.0981,23.1372,532000.0
2014-03-26 10:10:00,23.67,23.78,23.64,23.64,364900.0,23.1372,23.2448,23.1079,23.1079,364900.0
2014-03-26 10:20:00,23.64,23.69,23.63,23.67,227000.0,23.1079,23.1568,23.0981,23.1372,227000.0
2014-03-26 10:30:00,23.67,23.71,23.61,23.68,321600.0,23.1372,23.1763,23.0786,23.147,321600.0
2014-03-26 10:40:00,23.67,23.7,23.57,23.62,300300.0,23.1372,23.1666,23.0395,23.0884,300300.0
2014-03-26 10:50:00,23.62,23.63,23.46,23.48,548900.0,23.0884,23.0981,22.932,22.9515,548900.0
2014-03-26 11:00:00,23.48,23.56,23.46,23.55,315400.0,22.9515,23.0297,22.932,23.0199,315400.0
2014-03-26 11:10:00,23.56,23.6,23.51,23.51,196300.0,23.0297,23.0688,22.9809,22.9809,196300.0
2014-03-26 11:20:00,23.51,23.6,23.48,23.58,289100.0,22.9809,23.0688,22.9515,23.0493,289100.0
2014-03-26 11:30:00,23.57,23.57,23.52,23.53,118300.0,23.0395,23.0395,22.9906,23.0004,118300.0
2014-03-26 11:40:00,23.52,23.53,23.41,23.42,308000.0,22.9906,23.0004,22.8831,22.8929,308000.0
2014-03-26 11:50:00,23.43,23.47,23.33,23.4,392100.0,22.9027,22.9418,22.8049,22.8733,392100.0
2014-03-26 12:00:00,23.4,23.41,23.29,23.39,415200.0,22.8733,22.8831,22.7658,22.8636,415200.0
2014-03-26 12:10:00,23.38,23.42,23.35,23.38,215000.0,22.8538,22.8929,22.8245,22.8538,215000.0
2014-03-26 12:20:00,23.37,23.49,23.37,23.48,236900.0,22.844,22.9613,22.844,22.9515,236900.0
2014-03-26 12:30:00,23.47,23.54,23.42,23.44,692000.0,22.9418,23.0102,22.8929,22.9124,692000.0
2014-03-26 12:40:00,23.43,23.49,23.41,23.45,283700.0,22.9027,22.9613,22.8831,22.9222,283700.0
2014-03-26 12:50:00,23.45,23.49,23.37,23.39,400200.0,22.9222,22.9613,22.844,22.8636,400200.0
2014-03-26 13:00:00,23.4,23.4,23.29,23.3,270200.0,22.8733,22.8733,22.7658,22.7756,270200.0
2014-03-26 13:10:00,23.3,23.31,23.25,23.25,318700.0,22.7756,22.7854,22.7267,22.7267,318700.0
2014-03-26 13:20:00,23.26,23.27,23.09,23.12,658600.0,22.7365,22.7463,22.5703,22.5996,658600.0
2014-03-26 13:30:00,23.11,23.15,23.04,23.13,629100.0,22.5899,22.629,22.5214,22.6094,629100.0
2014-03-26 13:40:00,23.12,23.12,22.94,22.96,871500.0,22.5996,22.5996,22.4237,22.4432,871500.0
2014-03-26 13:50:00,22.96,23.04,22.9,23.03,669800.0,22.4432,22.5214,22.3846,22.5117,669800.0
2014-03-26 14:00:00,23.03,23.04,22.91,22.92,419600.0,22.5117,22.5214,22.3944,22.4041,419600.0
2014-03-26 14:10:00,22.92,22.99,22.89,22.92,855400.0,22.4041,22.4726,22.3748,22.4041,855400.0
2014-03-26 14:20:00,22.92,23.03,22.89,23.0,912600.0,22.4041,22.5117,22.3748,22.4823,912600.0
2014-03-26 14:30:00,23.0,23.09,22.95,23.06,837400.0,22.4823,22.5703,22.4335,22.541,837400.0
2014-03-26 14:40:00,23.05,23.3,23.02,23.25,1049200.0,22.5312,22.7756,22.5019,22.7267,1049200.0
2014-03-26 14:50:00,23.26,23.3,23.19,23.28,497000.0,22.7365,22.7756,22.6681,22.756,497000.0
2014-03-26 15:00:00,23.28,23.33,23.2,23.21,619600.0,22.756,22.8049,22.6778,22.6876,619600.0
2014-03-26 15:10:00,23.21,23.21,23.02,23.02,678200.0,22.6876,22.6876,22.5019,22.5019,678200.0
2014-03-26 15:20:00,23.03,23.03,22.92,22.94,720200.0,22.5117,22.5117,22.4041,22.4237,720200.0
2014-03-26 15:30:00,22.94,23.0,22.9,22.92,718500.0,22.4237,22.4823,22.3846,22.4041,718500.0
2014-03-26 15:40:00,22.92,22.93,22.86,22.86,1203100.0,22.4041,22.4139,22.3455,22.3455,1203100.0
2014-03-26 15:50:00,22.86,22.87,22.82,22.83,1949700.0,22.3455,22.3553,22.3064,22.3162,1949700.0
2014-03-27 09:30:00,22.81,22.83,22.12,22.23,1927800.0,22.2966,22.3162,21.6221,21.7297,1927800.0
2014-03-27 09:40:00,22.22,22.31,21.92,22.16,3561900.0,21.7199,21.8079,21.4266,21.6612,3561900.0
2014-03-27 09:50:00,22.16,22.5,22.14,22.45,2031500.0,21.6612,21.9936,21.6417,21.9447,2031500.0
2014-03-27 10:00:00,22.45,22.7,22.35,22.68,1440500.0,21.9447,22.1891,21.847,22.1695,1440500.0
2014-03-27 10:10:00,22.67,22.73,22.48,22.56,883600.0,22.1598,22.2184,21.974,22.0522,883600.0
2014-03-27 10:20:00,22.56,22.66,22.52,22.61,563700.0,22.0522,22.15,22.0131,22.1011,563700.0
2014-03-27 10:30:00,22.61,22.62,22.47,22.48,454500.0,22.1011,22.1109,21.9643,21.974,454500.0
2014-03-27 10:40:00,22.47,22.55,22.38,22.55,805100.0,21.9643,22.0425,21.8763,22.0425,805100.0
2014-03-27 10:50:00,22.55,22.57,22.45,22.47,674100.0,22.0425,22.062,21.9447,21.9643,674100.0
2014-03-27 11:00:00,22.46,22.51,22.36,22.37,775900.0,21.9545,22.0034,21.8567,21.8665,775900.0
2014-03-27 11:10:00,22.36,22.44,22.28,22.38,848000.0,21.8567,21.9349,21.7785,21.8763,848000.0
2014-03-27 11:20:00,22.37,22.41,22.31,22.31,513400.0,21.8665,21.9056,21.8079,21.8079,513400.0
2014-03-27 11:30:00,22.31,22.33,22.21,22.28,781400.0,21.8079,21.8274,21.7101,21.7785,781400.0
2014-03-27 11:40:00,22.28,22.28,22.13,22.15,924900.0,21.7785,21.7785,21.6319,21.6515,924900.0
2014-03-27 11:50:00,22.15,22.22,22.06,22.21,878500.0,21.6515,21.7199,21.5635,21.7101,878500.0
2014-03-27 12:00:00,22.22,22.23,22.07,22.07,421600.0,21.7199,21.7297,21.5733,21.5733,421600.0
2014-03-27 12:10:00,22.07,22.22,22.05,22.22,419900.0,21.5733,21.7199,21.5537,21.7199,419900.0
2014-03-27 12:20:00,22.21,22.27,22.18,22.25,278000.0,21.7101,21.7688,21.6808,21.7492,278000.0
2014-03-27 12:30:00,22.26,22.28,22.17,22.2,398900.0,21.759,21.7785,21.671,21.7003,398900.0
2014-03-27 12:40:00,22.19,22.25,22.17,22.21,706600.0,21.6906,21.7492,21.671,21.7101,706600.0
2014-03-27 12:50:00,22.2,22.25,22.18,22.22,354900.0,21.7003,21.7492,21.6808,21.7199,354900.0
2014-03-27 13:00:00,22.22,22.25,22.16,22.25,1033500.0,21.7199,21.7492,21.6612,21.7492,1033500.0
2014-03-27 13:10:00,22.25,22.28,22.18,22.23,586300.0,21.7492,21.7785,21.6808,21.7297,586300.0
2014-03-27 13:20:00,22.23,22.28,22.22,22.24,286300.0,21.7297,21.7785,21.7199,21.7394,286300.0
2014-03-27 13:30:00,22.24,22.24,22.17,22.19,301400.0,21.7394,21.7394,21.671,21.6906,301400.0
2014-03-27 13:40:00,22.19,22.23,22.18,22.21,385100.0,21.6906,21.7297,21.6808,21.7101,385100.0
2014-03-27 13:50:00,22.21,22.22,22.17,22.2,255100.0,21.7101,21.7199,21.671,21.7003,255100.0
2014-03-27 14:00:00,22.21,22.22,22.17,22.21,502100.0,21.7101,21.7199,21.671,21.7101,502100.0
2014-03-27 14:10:00,22.21,22.21,22.11,22.12,672800.0,21.7101,21.7101,21.6124,21.6221,672800.0
2014-03-27 14:20:00,22.12,22.27,22.1,22.26,548400.0,21.6221,21.7688,21.6026,21.759,548400.0
2014-03-27 14:30:00,22.26,22.28,22.2,22.21,507900.0,21.759,21.7785,21.7003,21.7101,507900.0
2014-03-27 14:40:00,22.21,22.28,22.21,22.28,307100.0,21.7101,21.7785,21.7101,21.7785,307100.0
2014-03-27 14:50:00,22.28,22.3,22.24,22.25,312100.0,21.7785,21.7981,21.7394,21.7492,312100.0
2014-03-27 15:00:00,22.25,22.26,22.18,22.21,605700.0,21.7492,21.759,21.6808,21.7101,605700.0
2014-03-27 15:10:00,22.22,22.28,22.18,22.19,496400.0,21.7199,21.7785,21.6808,21.6906,496400.0
2014-03-27 15:20:00,22.2,22.26,22.2,22.24,538300.0,21.7003,21.759,21.7003,21.7394,538300.0
2014-03-27 15:30:00,22.25,22.28,22.22,22.28,710500.0,21.7492,21.7785,21.7199,21.7785,710500.0
2014-03-27 15:40:00,22.29,22.3,22.2,22.2,665200.0,21.7883,21.7981,21.7003,21.7003,665200.0
2014-03-27 15:50:00,22.2,22.24,22.19,22.23,1936600.0,21.7003,21.7394,21.6906,21.7297,1936600.0
2014-03-28 09:30:00,21.98,22.17,21.89,21.98,1410200.0,21.4853,21.671,21.3973,21.4853,1410200.0
2014-03-28 09:40:00,21.97,22.24,21.96,22.22,1329900.0,21.4755,21.7394,21.4657,21.7199,1329900.0
2014-03-28 09:50:00,22.22,22.35,22.18,22.33,684900.0,21.7199,21.847,21.6808,21.8274,684900.0
2014-03-28 10:00:00,22.34,22.46,22.32,22.39,1064900.0,21.8372,21.9545,21.8176,21.8861,1064900.0
2014-03-28 10:10:00,22.4,22.53,22.36,22.37,843200.0,21.8958,22.0229,21.8567,21.8665,843200.0
2014-03-28 10:20:00,22.37,22.54,22.33,22.33,828400.0,21.8665,22.0327,21.8274,21.8274,828400.0
2014-03-28 10:30:00,22.33,22.37,22.28,22.32,699500.0,21.8274,21.8665,21.7785,21.8176,699500.0
2014-03-28 10:40:00,22.33,22.41,22.32,22.4,375600.0,21.8274,21.9056,21.8176,21.8958,375600.0
2014-03-28 10:50:00,22.4,22.44,22.36,22.37,295600.0,21.8958,21.9349,21.8567,21.8665,295600.0
2014-03-28 11:00:00,22.38,22.39,22.25,22.28,392900.0,21.8763,21.8861,21.7492,21.7785,392900.0
2014-03-28 11:10:00,22.28,22.31,22.21,22.22,300800.0,21.7785,21.8079,21.7101,21.7199,300800.0
2014-03-28 11:20:00,22.22,22.26,22.18,22.18,603600.0,21.7199,21.759,21.6808,21.6808,603600.0
2014-03-28 11:30:00,22.19,22.19,21.86,21.98,1742900.0,21.6906,21.6906,21.368,21.4853,1742900.0
2014-03-28 11:40:00,21.98,22.01,21.78,21.82,1343400.0,21.4853,21.5146,21.2898,21.3289,1343400.0
2014-03-28 11:50:00,21.81,21.85,21.7,21.85,1346900.0,21.3191,21.3582,21.2116,21.3582,1346900.0
2014-03-28 12:00:00,21.85,21.99,21.81,21.98,1247300.0,21.3582,21.4951,21.3191,21.4853,1247300.0
2014-03-28 12:10:00,21.97,22.0,21.92,22.0,809700.0,21.4755,21.5048,21.4266,21.5048,809700.0
2014-03-28 12:20:00,22.0,22.0,21.94,21.98,731200.0,21.5048,21.5048,21.4462,21.4853,731200.0
2014-03-28 12:30:00,21.98,22.07,21.98,22.05,670200.0,21.4853,21.5733,21.4853,21.5537,670200.0
2014-03-28 12:40:00,22.06,22.17,22.05,22.13,343200.0,21.5635,21.671,21.5537,21.6319,343200.0
2014-03-28 12:50:00,22.13,22.18,22.1,22.17,728100.0,21.6319,21.6808,21.6026,21.671,728100.0
2014-03-28 13:00:00,22.17,22.19,22.08,22.12,367400.0,21.671,21.6906,21.583,21.6221,367400.0
2014-03-28 13:10:00,22.11,22.11,22.0,22.07,727000.0,21.6124,21.6124,21.5048,21.5733,727000.0
2014-03-28 13:20:00,22.06,22.11,22.02,22.08,267100.0,21.5635,21.6124,21.5244,21.583,267100.0
2014-03-28 13:30:00,22.09,22.14,22.05,22.11,260600.0,21.5928,21.6417,21.5537,21.6124,260600.0
2014-03-28 13:40:00,22.11,22.17,22.06,22.06,212500.0,21.6124,21.671,21.5635,21.5635,212500.0
2014-03-28 13:50:00,22.06,22.09,22.03,22.07,387000.0,21.5635,21.5928,21.5342,21.5733,387000.0
2014-03-28 14:00:00,22.06,22.07,22.0,22.02,617900.0,21.5635,21.5733,21.5048,21.5244,617900.0
2014-03-28 14:10:00,22.02,22.03,21.89,21.94,908300.0,21.5244,21.5342,21.3973,21.4462,908300.0
2014-03-28 14:20:00,21.94,21.96,21.86,21.95,1451900.0,21.4462,21.4657,21.368,21.456,1451900.0
2014-03-28 14:30:00,21.96,21.96,21.88,21.92,748700.0,21.4657,21.4657,21.3875,21.4266,748700.0
2014-03-28 14:40:00,21.92,21.95,21.87,21.93,624400.0,21.4266,21.456,21.3778,21.4364,624400.0
2014-03-28 14:50:00,21.93,21.99,21.9,21.94,648000.0,21.4364,21.4951,21.4071,21.4462,648000.0
2014-03-28 15:00:00,21.94,21.97,21.89,21.92,766600.0,21.4462,21.4755,21.3973,21.4266,766600.0
2014-03-28 15:10:00,21.92,21.96,21.87,21.95,668300.0,21.4266,21.4657,21.3778,21.456,668300.0
2014-03-28 15:20:00,21.95,21.96,21.9,21.9,1029700.0,21.456,21.4657,21.4071,21.4071,1029700.0
2014-03-28 15:30:00,21.91,21.92,21.88,21.89,1477700.0,21.4169,21.4266,21.3875,21.3973,1477700.0
2014-03-28 15:40:00,21.89,21.91,21.87,21.9,1487900.0,21.3973,21.4169,21.3778,21.4071,1487900.0
2014-03-28 15:50:00,21.9,21.92,21.86,21.91,2704100.0,21.4071,21.4266,21.368,21.4169,2704100.0
2014-03-31 09:30:00,22.3,22.77,22.21,22.73,2171500.0,21.7981,22.2575,21.7101,22.2184,2171500.0
2014-03-31 09:40:00,22.73,22.93,22.72,22.92,1717100.0,22.2184,22.4139,22.2086,22.4041,1717100.0
2014-03-31 09:50:00,22.93,23.16,22.9,23.15,1729800.0,22.4139,22.6387,22.3846,22.629,1729800.0
2014-03-31 10:00:00,23.15,23.48,23.05,23.21,3099900.0,22.629,22.9515,22.5312,22.6876,3099900.0
2014-03-31 10:10:00,23.21,23.27,23.05,23.19,1490500.0,22.6876,22.7463,22.5312,22.6681,1490500.0
2014-03-31 10:20:00,23.19,23.38,23.16,23.32,995500.0,22.6681,22.8538,22.6387,22.7951,995500.0
2014-03-31 10:30:00,23.33,23.35,23.14,23.2,1247000.0,22.8049,22.8245,22.6192,22.6778,1247000.0
2014-03-31 10:40:00,23.19,23.36,23.19,23.25,848500.0,22.6681,22.8342,22.6681,22.7267,848500.0
2014-03-31 10:50:00,23.24,23.37,23.23,23.33,777500.0,22.7169,22.844,22.7072,22.8049,777500.0
2014-03-31 11:00:00,23.32,23.45,23.27,23.44,839400.0,22.7951,22.9222,22.7463,22.9124,839400.0
2014-03-31 11:10:00,23.44,23.5,23.32,23.46,881600.0,22.9124,22.9711,22.7951,22.932,881600.0
2014-03-31 11:20:00,23.46,23.48,23.08,23.34,1121300.0,22.932,22.9515,22.5605,22.8147,1121300.0
2014-03-31 11:30:00,23.35,23.39,23.26,23.33,802500.0,22.8245,22.8636,22.7365,22.8049,802500.0
2014-03-31 11:40:00,23.33,23.49,23.33,23.49,595300.0,22.8049,22.9613,22.8049,22.9613,595300.0
2014-03-31 11:50:00,23.48,23.58,23.45,23.5,1036800.0,22.9515,23.0493,22.9222,22.9711,1036800.0
2014-03-31 12:00:00,23.51,23.63,23.48,23.63,955200.0,22.9809,23.0981,22.9515,23.0981,955200.0
2014-03-31 12:10:00,23.63,23.67,23.54,23.56,453200.0,23.0981,23.1372,23.0102,23.0297,453200.0
2014-03-31 12:20:00,23.56,23.6,23.51,23.57,421900.0,23.0297,23.0688,22.9809,23.0395,421900.0
2014-03-31 12:30:00,23.58,23.61,23.51,23.52,504800.0,23.0493,23.0786,22.9809,22.9906,504800.0
2014-03-31 12:40:00,23.53,23.57,23.52,23.54,310300.0,23.0004,23.0395,22.9906,23.0102,310300.0
2014-03-31 12:50:00,23.54,23.55,23.5,23.55,439100.0,23.0102,23.0199,22.9711,23.0199,439100.0
2014-03-31 13:00:00,23.55,23.55,23.42,23.5,433600.0,23.0199,23.0199,22.8929,22.9711,433600.0
2014-03-31 13:10:00,23.51,23.52,23.45,23.49,380400.0,22.9809,22.9906,22.9222,22.9613,380400.0
2014-03-31 13:20:00,23.5,23.52,23.43,23.5,273700.0,22.9711,22.9906,22.9027,22.9711,273700.0
2014-03-31 13:30:00,23.5,23.5,23.36,23.41,338400.0,22.9711,22.9711,22.8342,22.8831,338400.0
2014-03-31 13:40:00,23.42,23.48,23.41,23.43,335700.0,22.8929,22.9515,22.8831,22.9027,335700.0
2014-03-31 13:50:00,23.42,23.44,23.38,23.44,415100.0,22.8929,22.9124,22.8538,22.9124,415100.0
2014-03-31 14:00:00,23.44,23.5,23.43,23.47,318400.0,22.9124,22.9711,22.9027,22.9418,318400.0
2014-03-31 14:10:00,23.47,23.51,23.43,23.45,507500.0,22.9418,22.9809,22.9027,22.9222,507500.0
2014-03-31 14:20:00,23.45,23.45,23.34,23.36,418600.0,22.9222,22.9222,22.8147,22.8342,418600.0
2014-03-31 14:30:00,23.35,23.41,23.3,23.38,719600.0,22.8245,22.8831,22.7756,22.8538,719600.0
2014-03-31 14:40:00,23.38,23.46,23.38,23.4,432900.0,22.8538,22.932,22.8538,22.8733,432900.0
2014-03-31 14:50:00,23.41,23.5,23.4,23.48,633500.0,22.8831,22.9711,22.8733,22.9515,633500.0
2014-03-31 15:00:00,23.47,23.48,23.43,23.45,887900.0,22.9418,22.9515,22.9027,22.9222,887900.0
2014-03-31 15:10:00,23.44,23.48,23.43,23.46,531300.0,22.9124,22.9515,22.9027,22.932,531300.0
2014-03-31 15:20:00,23.46,23.57,23.46,23.55,623900.0,22.932,23.0395,22.932,23.0199,623900.0
2014-03-31 15:30:00,23.55,23.68,23.54,23.59,1504700.0,23.0199,23.147,23.0102,23.059,1504700.0
2014-03-31 15:40:00,23.6,23.6,23.51,23.55,1594000.0,23.0688,23.0688,22.9809,23.0199,1594000.0
2014-03-31 15:50:00,23.55,23.67,23.55,23.66,2826900.0,23.0199,23.1372,23.0199,23.1275,2826900.0
2014-04-01 09:30:00,23.84,24.12,23.84,23.95,2230500.0,23.3034,23.5771,23.3034,23.4109,2230500.0
2014-04-01 09:40:00,23.95,23.96,23.7,23.84,1265900.0,23.4109,23.4207,23.1666,23.3034,1265900.0
2014-04-01 09:50:00,23.85,23.89,23.75,23.82,732600.0,23.3132,23.3523,23.2154,23.2839,732600.0
2014-04-01 10:00:00,23.82,23.93,23.78,23.92,1284900.0,23.2839,23.3914,23.2448,23.3816,1284900.0
2014-04-01 10:10:00,23.92,23.93,23.75,23.8,990000.0,23.3816,23.3914,23.2154,23.2643,990000.0
2014-04-01 10:20:00,23.8,23.86,23.77,23.84,655600.0,23.2643,23.323,23.235,23.3034,655600.0
2014-04-01 10:30:00,23.85,23.99,23.85,23.99,1102500.0,23.3132,23.45,23.3132,23.45,1102500.0
2014-04-01 10:40:00,23.99,24.08,23.99,24.07,800600.0,23.45,23.538,23.45,23.5282,800600.0
2014-04-01 10:50:00,24.07,24.27,24.05,24.27,962200.0,23.5282,23.7237,23.5087,23.7237,962200.0
2014-04-01 11:00:00,24.27,24.3,24.14,24.26,950200.0,23.7237,23.7531,23.5967,23.714,950200.0
2014-04-01 11:10:00,24.26,24.36,24.2,24.2,774400.0,23.714,23.8117,23.6553,23.6553,774400.0
2014-04-01 11:20:00,24.2,24.24,24.13,24.18,768600.0,23.6553,23.6944,23.5869,23.6358,768600.0
2014-04-01 11:30:00,24.18,24.34,24.18,24.3,654400.0,23.6358,23.7922,23.6358,23.7531,654400.0
2014-04-01 11:40:00,24.29,24.32,24.25,24.26,754800.0,23.7433,23.7726,23.7042,23.714,754800.0
2014-04-01 11:50:00,24.27,24.32,24.24,24.32,691400.0,23.7237,23.7726,23.6944,23.7726,691400.0
2014-04-01 12:00:00,24.32,24.33,24.19,24.21,681000.0,23.7726,23.7824,23.6455,23.6651,681000.0
2014-04-01 12:10:00,24.21,24.23,24.18,24.2,334400.0,23.6651,23.6846,23.6358,23.6553,334400.0
2014-04-01 12:20:00,24.2,24.27,24.14,24.27,492700.0,23.6553,23.7237,23.5967,23.7237,492700.0
2014-04-01 12:30:00,24.27,24.29,24.23,24.27,336200.0,23.7237,23.7433,23.6846,23.7237,336200.0
2014-04-01 12:40:00,24.27,24.28,24.21,24.26,254400.0,23.7237,23.7335,23.6651,23.714,254400.0
2014-04-01 12:50:00,24.26,24.26,24.18,24.19,419500.0,23.714,23.714,23.6358,23.6455,419500.0
2014-04-01 13:00:00,24.19,24.19,24.09,24.17,418500.0,23.6455,23.6455,23.5478,23.626,418500.0
2014-04-01 13:10:00,24.17,24.21,24.12,24.12,302500.0,23.626,23.6651,23.5771,23.5771,302500.0
2014-04-01 13:20:00,24.12,24.21,24.09,24.18,417400.0,23.5771,23.6651,23.5478,23.6358,417400.0
2014-04-01 13:30:00,24.18,24.2,24.17,24.19,273200.0,23.6358,23.6553,23.626,23.6455,273200.0
2014-04-01 13:40:00,24.19,24.25,24.18,24.25,240700.0,23.6455,23.7042,23.6358,23.7042,240700.0
2014-04-01 13:50:00,24.25,24.27,24.23,24.26,344900.0,23.7042,23.7237,23.6846,23.714,344900.0
2014-04-01 14:00:00,24.27,24.34,24.26,24.34,256100.0,23.7237,23.7922,23.714,23.7922,256100.0
2014-04-01 14:10:00,24.34,24.35,24.33,24.34,270700.0,23.7922,23.8019,23.7824,23.7922,270700.0
2014-04-01 14:20:00,24.34,24.35,24.3,24.34,299200.0,23.7922,23.8019,23.7531,23.7922,299200.0
2014-04-01 14:30:00,24.34,24.4,24.31,24.4,899200.0,23.7922,23.8508,23.7628,23.8508,899200.0
2014-04-01 14:40:00,24.4,24.41,24.29,24.32,484800.0,23.8508,23.8606,23.7433,23.7726,484800.0
2014-04-01 14:50:00,24.32,24.46,24.31,24.44,519600.0,23.7726,23.9095,23.7628,23.8899,519600.0
2014-04-01 15:00:00,24.45,24.46,24.42,24.46,1588900.0,23.8997,23.9095,23.8704,23.9095,1588900.0
2014-04-01 15:10:00,24.46,24.46,24.41,24.44,1306600.0,23.9095,23.9095,23.8606,23.8899,1306600.0
2014-04-01 15:20:00,24.44,24.45,24.41,24.45,565700.0,23.8899,23.8997,23.8606,23.8997,565700.0
2014-04-01 15:30:00,24.45,24.45,24.43,24.45,977200.0,23.8997,23.8997,23.8801,23.8997,977200.0
2014-04-01 15:40:00,24.45,24.46,24.41,24.43,1628700.0,23.8997,23.9095,23.8606,23.8801,1628700.0
2014-04-01 15:50:00,24.44,24.46,24.4,24.44,2666800.0,23.8899,23.9095,23.8508,23.8899,2666800.0
2014-04-02 09:30:00,24.57,24.6,24.21,24.21,1542100.0,24.017,24.0463,23.6651,23.6651,1542100.0
2014-04-02 09:40:00,24.21,24.36,24.18,24.21,814200.0,23.6651,23.8117,23.6358,23.6651,814200.0
2014-04-02 09:50:00,24.21,24.25,24.0,24.05,904100.0,23.6651,23.7042,23.4598,23.5087,904100.0
2014-04-02 10:00:00,24.07,24.3,24.02,24.23,735500.0,23.5282,23.7531,23.4794,23.6846,735500.0
2014-04-02 10:10:00,24.23,24.28,24.08,24.09,589600.0,23.6846,23.7335,23.538,23.5478,589600.0
2014-04-02 10:20:00,24.09,24.27,24.09,24.26,531800.0,23.5478,23.7237,23.5478,23.714,531800.0
2014-04-02 10:30:00,24.25,24.27,24.15,24.17,384700.0,23.7042,23.7237,23.6064,23.626,384700.0
2014-04-02 10:40:00,24.16,24.29,24.16,24.18,436100.0,23.6162,23.7433,23.6162,23.6358,436100.0
2014-04-02 10:50:00,24.18,24.26,24.18,24.24,596700.0,23.6358,23.714,23.6358,23.6944,596700.0
2014-04-02 11:00:00,24.23,24.25,24.15,24.16,617800.0,23.6846,23.7042,23.6064,23.6162,617800.0
2014-04-02 11:10:00,24.17,24.22,24.11,24.17,444900.0,23.626,23.6749,23.5673,23.626,444900.0
2014-04-02 11:20:00,24.16,24.21,24.11,24.13,299000.0,23.6162,23.6651,23.5673,23.5869,299000.0
2014-04-02 11:30:00,24.13,24.15,24.05,24.12,482100.0,23.5869,23.6064,23.5087,23.5771,482100.0
2014-04-02 11:40:00,24.13,24.16,24.08,24.15,249600.0,23.5869,23.6162,23.538,23.6064,249600.0
2014-04-02 11:50:00,24.16,24.18,24.13,24.18,267400.0,23.6162,23.6358,23.5869,23.6358,267400.0
2014-04-02 12:00:00,24.18,24.18,24.12,24.13,190400.0,23.6358,23.6358,23.5771,23.5869,190400.0
2014-04-02 12:10:00,24.14,24.21,24.14,24.2,180200.0,23.5967,23.6651,23.5967,23.6553,180200.0
2014-04-02 12:20:00,24.2,24.23,24.15,24.2,331700.0,23.6553,23.6846,23.6064,23.6553,331700.0
2014-04-02 12:30:00,24.21,24.22,24.16,24.18,264600.0,23.6651,23.6749,23.6162,23.6358,264600.0
2014-04-02 12:40:00,24.17,24.25,24.16,24.25,320500.0,23.626,23.7042,23.6162,23.7042,320500.0
2014-04-02 12:50:00,24.25,24.25,24.17,24.19,193600.0,23.7042,23.7042,23.626,23.6455,193600.0
2014-04-02 13:00:00,24.18,24.21,24.18,24.19,175800.0,23.6358,23.6651,23.6358,23.6455,175800.0
2014-04-02 13:10:00,24.19,24.22,24.16,24.21,216700.0,23.6455,23.6749,23.6162,23.6651,216700.0
2014-04-02 13:20:00,24.22,24.22,24.15,24.17,363100.0,23.6749,23.6749,23.6064,23.626,363100.0
2014-04-02 13:30:00,24.17,24.19,24.12,24.13,265900.0,23.626,23.6455,23.5771,23.5869,265900.0
2014-04-02 13:40:00,24.13,24.16,24.06,24.07,560900.0,23.5869,23.6162,23.5185,23.5282,560900.0
2014-04-02 13:50:00,24.07,24.21,24.07,24.18,449500.0,23.5282,23.6651,23.5282,23.6358,449500.0
2014-04-02 14:00:00,24.19,24.2,24.13,24.14,314600.0,23.6455,23.6553,23.5869,23.5967,314600.0
2014-04-02 14:10:00,24.15,24.19,24.13,24.17,304300.0,23.6064,23.6455,23.5869,23.626,304300.0
2014-04-02 14:20:00,24.17,24.2,24.15,24.17,239500.0,23.626,23.6553,23.6064,23.626,239500.0
2014-04-02 14:30:00,24.16,24.23,24.16,24.2,386300.0,23.6162,23.6846,23.6162,23.6553,386300.0
2014-04-02 14:40:00,24.21,24.28,24.2,24.2,418100.0,23.6651,23.7335,23.6553,23.6553,418100.0
2014-04-02 14:50:00,24.2,24.25,24.2,24.25,357500.0,23.6553,23.7042,23.6553,23.7042,357500.0
2014-04-02 15:00:00,24.25,24.25,24.23,24.24,284900.0,23.7042,23.7042,23.6846,23.6944,284900.0
2014-04-02 15:10:00,24.23,24.25,24.23,24.25,337200.0,23.6846,23.7042,23.6846,23.7042,337200.0
2014-04-02 15:20:00,24.25,24.28,24.23,24.28,520600.0,23.7042,23.7335,23.6846,23.7335,520600.0
2014-04-02 15:30:00,24.28,24.34,24.26,24.29,2880600.0,23.7335,23.7922,23.714,23.7433,2880600.0
2014-04-02 15:40:00,24.29,24.31,24.22,24.3,1032400.0,23.7433,23.7628,23.6749,23.7531,1032400.0
2014-04-02 15:50:00,24.31,24.35,24.28,24.35,1927200.0,23.7628,23.8019,23.7335,23.8019,1927200.0
2014-04-03 09:30:00,24.56,24.73,24.45,24.62,1165500.0,24.0072,24.1734,23.8997,24.0659,1165500.0
2014-04-03 09:40:00,24.62,24.62,24.46,24.52,1224000.0,24.0659,24.0659,23.9095,23.9681,1224000.0
2014-04-03 09:50:00,24.51,24.53,24.37,24.43,1332400.0,23.9583,23.9779,23.8215,23.8801,1332400.0
2014-04-03 10:00:00,24.43,24.46,24.17,24.17,1433400.0,23.8801,23.9095,23.626,23.626,1433400.0
2014-04-03 10:10:00,24.18,24.28,24.13,24.25,673300.0,23.6358,23.7335,23.5869,23.7042,673300.0
2014-04-03 10:20:00,24.24,24.25,24.16,24.23,455700.0,23.6944,23.7042,23.6162,23.6846,455700.0
2014-04-03 10:30:00,24.23,24.34,24.23,24.3,577700.0,23.6846,23.7922,23.6846,23.7531,577700.0
2014-04-03 10:40:00,24.3,24.34,24.24,24.32,688600.0,23.7531,23.7922,23.6944,23.7726,688600.0
2014-04-03 10:50:00,24.32,24.34,24.24,24.29,695600.0,23.7726,23.7922,23.6944,23.7433,695600.0
2014-04-03 11:00:00,24.28,24.29,24.17,24.22,316700.0,23.7335,23.7433,23.626,23.6749,316700.0
2014-04-03 11:10:00,24.22,24.25,24.15,24.15,237600.0,23.6749,23.7042,23.6064,23.6064,237600.0
2014-04-03 11:20:00,24.15,24.16,24.06,24.06,286700.0,23.6064,23.6162,23.5185,23.5185,286700.0
2014-04-03 11:30:00,24.06,24.1,24.0,24.06,1076700.0,23.5185,23.5576,23.4598,23.5185,1076700.0
2014-04-03 11:40:00,24.07,24.16,24.06,24.11,577400.0,23.5282,23.6162,23.5185,23.5673,577400.0
2014-04-03 11:50:00,24.1,24.12,24.05,24.07,467700.0,23.5576,23.5771,23.5087,23.5282,467700.0
2014-04-03 12:00:00,24.06,24.07,24.0,24.01,1216300.0,23.5185,23.5282,23.4598,23.4696,1216300.0
2014-04-03 12:10:00,24.02,24.06,23.98,23.99,1102200.0,23.4794,23.5185,23.4403,23.45,1102200.0
2014-04-03 12:20:00,23.99,24.05,23.85,24.02,1220800.0,23.45,23.5087,23.3132,23.4794,1220800.0
2014-04-03 12:30:00,24.02,24.02,23.81,23.86,634000.0,23.4794,23.4794,23.2741,23.323,634000.0
2014-04-03 12:40:00,23.85,23.91,23.8,23.88,670400.0,23.3132,23.3718,23.2643,23.3425,670400.0
2014-04-03 12:50:00,23.87,23.97,23.84,23.93,548100.0,23.3327,23.4305,23.3034,23.3914,548100.0
2014-04-03 13:00:00,23.93,24.02,23.9,23.98,685600.0,23.3914,23.4794,23.3621,23.4403,685600.0
2014-04-03 13:10:00,23.98,24.02,23.95,24.0,256300.0,23.4403,23.4794,23.4109,23.4598,256300.0
2014-04-03 13:20:00,24.0,24.01,23.96,23.98,493800.0,23.4598,23.4696,23.4207,23.4403,493800.0
2014-04-03 13:30:00,23.98,24.05,23.95,24.05,324600.0,23.4403,23.5087,23.4109,23.5087,324600.0
2014-04-03 13:40:00,24.05,24.07,24.0,24.02,477300.0,23.5087,23.5282,23.4598,23.4794,477300.0
2014-04-03 13:50:00,24.02,24.08,24.01,24.07,395700.0,23.4794,23.538,23.4696,23.5282,395700.0
2014-04-03 14:00:00,24.06,24.14,24.02,24.09,617300.0,23.5185,23.5967,23.4794,23.5478,617300.0
2014-04-03 14:10:00,24.09,24.11,24.0,24.01,1030000.0,23.5478,23.5673,23.4598,23.4696,1030000.0
2014-04-03 14:20:00,24.01,24.03,23.9,23.94,646200.0,23.4696,23.4891,23.3621,23.4012,646200.0
2014-04-03 14:30:00,23.94,23.94,23.8,23.8,642200.0,23.4012,23.4012,23.2643,23.2643,642200.0
2014-04-03 14:40:00,23.81,23.93,23.78,23.87,412900.0,23.2741,23.3914,23.2448,23.3327,412900.0
2014-04-03 14:50:00,23.87,23.92,23.82,23.9,463900.0,23.3327,23.3816,23.2839,23.3621,463900.0
2014-04-03 15:00:00,23.89,24.01,23.88,23.98,796300.0,23.3523,23.4696,23.3425,23.4403,796300.0
2014-04-03 15:10:00,23.98,24.03,23.96,23.96,688900.0,23.4403,23.4891,23.4207,23.4207,688900.0
2014-04-03 15:20:00,23.96,24.01,23.91,23.98,1322000.0,23.4207,23.4696,23.3718,23.4403,1322000.0
2014-04-03 15:30:00,23.98,24.07,23.93,24.07,990900.0,23.4403,23.5282,23.3914,23.5282,990900.0
2014-04-03 15:40:00,24.07,24.15,24.04,24.14,1372800.0,23.5282,23.6064,23.4989,23.5967,1372800.0
2014-04-03 15:50:00,24.13,24.14,24.0,24.0,2746500.0,23.5869,23.5967,23.4598,23.4598,2746500.0
2014-04-04 09:30:00,24.79,24.85,24.26,24.72,6097300.0,24.232,24.2907,23.714,24.1636,6097300.0
2014-04-04 09:40:00,24.72,24.83,24.5,24.72,3566000.0,24.1636,24.2711,23.9486,24.1636,3566000.0
2014-04-04 09:50:00,24.73,24.74,24.36,24.62,2329500.0,24.1734,24.1832,23.8117,24.0659,2329500.0
2014-04-04 10:00:00,24.63,24.68,24.52,24.56,1541500.0,24.0756,24.1245,23.9681,24.0072,1541500.0
2014-04-04 10:10:00,24.56,24.62,24.37,24.43,1395600.0,24.0072,24.0659,23.8215,23.8801,1395600.0
2014-04-04 10:20:00,24.42,24.42,24.11,24.21,2167200.0,23.8704,23.8704,23.5673,23.6651,2167200.0
2014-04-04 10:30:00,24.21,24.21,23.96,24.07,2330100.0,23.6651,23.6651,23.4207,23.5282,2330100.0
2014-04-04 10:40:00,24.07,24.15,24.01,24.08,1027300.0,23.5282,23.6064,23.4696,23.538,1027300.0
2014-04-04 10:50:00,24.09,24.11,23.87,23.9,1370000.0,23.5478,23.5673,23.3327,23.3621,1370000.0
2014-04-04 11:00:00,23.91,23.91,23.54,23.78,2584000.0,23.3718,23.3718,23.0102,23.2448,2584000.0
2014-04-04 11:10:00,23.78,23.95,23.71,23.76,1213700.0,23.2448,23.4109,23.1763,23.2252,1213700.0
2014-04-04 11:20:00,23.76,23.8,23.57,23.66,813800.0,23.2252,23.2643,23.0395,23.1275,813800.0
2014-04-04 11:30:00,23.66,23.69,23.4,23.43,1436600.0,23.1275,23.1568,22.8733,22.9027,1436600.0
2014-04-04 11:40:00,23.44,23.44,23.02,23.08,2983800.0,22.9124,22.9124,22.5019,22.5605,2983800.0
2014-04-04 11:50:00,23.07,23.42,23.07,23.2,1806700.0,22.5508,22.8929,22.5508,22.6778,1806700.0
2014-04-04 12:00:00,23.19,23.28,22.84,22.94,1737400.0,22.6681,22.756,22.3259,22.4237,1737400.0
2014-04-04 12:10:00,22.94,23.36,22.86,23.34,1473200.0,22.4237,22.8342,22.3455,22.8147,1473200.0
2014-04-04 12:20:00,23.34,23.54,23.28,23.51,1229200.0,22.8147,23.0102,22.756,22.9809,1229200.0
2014-04-04 12:30:00,23.51,23.63,23.3,23.41,1290000.0,22.9809,23.0981,22.7756,22.8831,1290000.0
2014-04-04 12:40:00,23.42,23.54,23.33,23.43,654500.0,22.8929,23.0102,22.8049,22.9027,654500.0
2014-04-04 12:50:00,23.42,23.54,23.36,23.42,659900.0,22.8929,23.0102,22.8342,22.8929,659900.0
2014-04-04 13:00:00,23.41,23.45,23.12,23.24,1024900.0,22.8831,22.9222,22.5996,22.7169,1024900.0
2014-04-04 13:10:00,23.24,23.35,23.22,23.27,725400.0,22.7169,22.8245,22.6974,22.7463,725400.0
2014-04-04 13:20:00,23.27,23.39,23.21,23.3,951100.0,22.7463,22.8636,22.6876,22.7756,951100.0
2014-04-04 13:30:00,23.3,23.32,23.13,23.16,990300.0,22.7756,22.7951,22.6094,22.6387,990300.0
2014-04-04 13:40:00,23.16,23.23,23.1,23.15,668700.0,22.6387,22.7072,22.5801,22.629,668700.0
2014-04-04 13:50:00,23.15,23.29,23.12,23.21,876900.0,22.629,22.7658,22.5996,22.6876,876900.0
2014-04-04 14:00:00,23.21,23.22,23.02,23.02,866900.0,22.6876,22.6974,22.5019,22.5019,866900.0
2014-04-04 14:10:00,23.02,23.13,23.0,23.11,779600.0,22.5019,22.6094,22.4823,22.5899,779600.0
2014-04-04 14:20:00,23.1,23.13,23.0,23.01,645200.0,22.5801,22.6094,22.4823,22.4921,645200.0
2014-04-04 14:30:00,23.0,23.06,22.99,23.0,1065600.0,22.4823,22.541,22.4726,22.4823,1065600.0
2014-04-04 14:40:00,23.01,23.04,22.84,22.89,2003900.0,22.4921,22.5214,22.3259,22.3748,2003900.0
2014-04-04 14:50:00,22.9,23.07,22.85,23.02,1087200.0,22.3846,22.5508,22.3357,22.5019,1087200.0
2014-04-04 15:00:00,23.02,23.06,22.72,22.73,2139300.0,22.5019,22.541,22.2086,22.2184,2139300.0
2014-04-04 15:10:00,22.72,22.92,22.7,22.81,2804900.0,22.2086,22.4041,22.1891,22.2966,2804900.0
2014-04-04 15:20:00,22.81,22.83,22.58,22.6,2976100.0,22.2966,22.3162,22.0718,22.0913,2976100.0
2014-04-04 15:30:00,22.6,22.64,22.52,22.52,2517400.0,22.0913,22.1304,22.0131,22.0131,2517400.0
2014-04-04 15:40:00,22.52,22.64,22.44,22.59,2892600.0,22.0131,22.1304,21.9349,22.0816,2892600.0
2014-04-04 15:50:00,22.59,22.62,22.52,22.59,4598600.0,22.0816,22.1109,22.0131,22.0816,4598600.0
2014-04-07 09:30:00,22.52,22.62,21.93,22.3,3467900.0,22.0131,22.1109,21.4364,21.7981,3467900.0
2014-04-07 09:40:00,22.3,22.67,22.23,22.53,2211500.0,21.7981,22.1598,21.7297,22.0229,2211500.0
2014-04-07 09:50:00,22.53,22.7,22.48,22.64,2256500.0,22.0229,22.1891,21.974,22.1304,2256500.0
2014-04-07 10:00:00,22.63,22.87,22.63,22.86,2077600.0,22.1207,22.3553,22.1207,22.3455,2077600.0
2014-04-07 10:10:00,22.86,22.98,22.71,22.76,1381600.0,22.3455,22.4628,22.1989,22.2477,1381600.0
2014-04-07 10:20:00,22.76,22.78,22.4,22.41,1357200.0,22.2477,22.2673,21.8958,21.9056,1357200.0
2014-04-07 10:30:00,22.41,22.48,22.26,22.32,1427700.0,21.9056,21.974,21.759,21.8176,1427700.0
2014-04-07 10:40:00,22.32,22.35,22.23,22.26,1244500.0,21.8176,21.847,21.7297,21.759,1244500.0
2014-04-07 10:50:00,22.27,22.32,22.16,22.17,1726800.0,21.7688,21.8176,21.6612,21.671,1726800.0
2014-04-07 11:00:00,22.16,22.19,22.05,22.14,2472200.0,21.6612,21.6906,21.5537,21.6417,2472200.0
2014-04-07 11:10:00,22.14,22.2,22.03,22.05,1025300.0,21.6417,21.7003,21.5342,21.5537,1025300.0
2014-04-07 11:20:00,22.05,22.08,21.95,22.04,1110000.0,21.5537,21.583,21.456,21.5439,1110000.0
2014-04-07 11:30:00,22.04,22.11,22.0,22.07,793300.0,21.5439,21.6124,21.5048,21.5733,793300.0
2014-04-07 11:40:00,22.07,22.08,21.75,21.76,1613500.0,21.5733,21.583,21.2605,21.2702,1613500.0
2014-04-07 11:50:00,21.76,21.76,21.52,21.57,2274100.0,21.2702,21.2702,21.0356,21.0845,2274100.0
2014-04-07 12:00:00,21.57,21.86,21.54,21.77,1399900.0,21.0845,21.368,21.0552,21.28,1399900.0
2014-04-07 12:10:00,21.77,21.84,21.6,21.63,896300.0,21.28,21.3484,21.1138,21.1432,896300.0
2014-04-07 12:20:00,21.62,21.71,21.51,21.7,1628300.0,21.1334,21.2214,21.0259,21.2116,1628300.0
2014-04-07 12:30:00,21.71,21.72,21.59,21.66,879200.0,21.2214,21.2311,21.1041,21.1725,879200.0
2014-04-07 12:40:00,21.67,21.7,21.5,21.51,911800.0,21.1823,21.2116,21.0161,21.0259,911800.0
2014-04-07 12:50:00,21.51,21.6,21.34,21.45,1400400.0,21.0259,21.1138,20.8597,20.9672,1400400.0
2014-04-07 13:00:00,21.45,21.55,21.32,21.37,1566200.0,20.9672,21.065,20.8401,20.889,1566200.0
2014-04-07 13:10:00,21.38,21.38,21.21,21.27,2039900.0,20.8988,20.8988,20.7326,20.7913,2039900.0
2014-04-07 13:20:00,21.27,21.55,21.27,21.36,1063700.0,20.7913,21.065,20.7913,20.8792,1063700.0
2014-04-07 13:30:00,21.36,21.37,21.27,21.33,691200.0,20.8792,20.889,20.7913,20.8499,691200.0
2014-04-07 13:40:00,21.33,21.57,21.3,21.52,779400.0,20.8499,21.0845,20.8206,21.0356,779400.0
2014-04-07 13:50:00,21.51,21.63,21.51,21.53,1330000.0,21.0259,21.1432,21.0259,21.0454,1330000.0
2014-04-07 14:00:00,21.52,21.7,21.52,21.67,813200.0,21.0356,21.2116,21.0356,21.1823,813200.0
2014-04-07 14:10:00,21.67,21.7,21.52,21.54,751300.0,21.1823,21.2116,21.0356,21.0552,751300.0
2014-04-07 14:20:00,21.54,21.64,21.52,21.63,641800.0,21.0552,21.1529,21.0356,21.1432,641800.0
2014-04-07 14:30:00,21.63,21.67,21.54,21.65,695300.0,21.1432,21.1823,21.0552,21.1627,695300.0
2014-04-07 14:40:00,21.64,21.8,21.64,21.75,1260500.0,21.1529,21.3093,21.1529,21.2605,1260500.0
2014-04-07 14:50:00,21.76,21.85,21.71,21.8,653800.0,21.2702,21.3582,21.2214,21.3093,653800.0
2014-04-07 15:00:00,21.8,21.93,21.79,21.87,1711600.0,21.3093,21.4364,21.2996,21.3778,1711600.0
2014-04-07 15:10:00,21.87,22.11,21.86,22.01,1486000.0,21.3778,21.6124,21.368,21.5146,1486000.0
2014-04-07 15:20:00,22.01,22.02,21.87,22.0,1645800.0,21.5146,21.5244,21.3778,21.5048,1645800.0
2014-04-07 15:30:00,22.0,22.01,21.76,21.79,1163000.0,21.5048,21.5146,21.2702,21.2996,1163000.0
2014-04-07 15:40:00,21.78,21.81,21.71,21.73,1412100.0,21.2898,21.3191,21.2214,21.2409,1412100.0
2014-04-07 15:50:00,21.73,21.78,21.64,21.73,2333300.0,21.2409,21.2898,21.1529,21.2409,2333300.0
2014-04-08 09:30:00,22.06,22.24,21.9,22.14,1915700.0,21.5635,21.7394,21.4071,21.6417,1915700.0
2014-04-08 09:40:00,22.14,22.2,21.95,21.97,1148800.0,21.6417,21.7003,21.456,21.4755,1148800.0
2014-04-08 09:50:00,21.98,21.99,21.75,21.76,1115500.0,21.4853,21.4951,21.2605,21.2702,1115500.0
2014-04-08 10:00:00,21.75,21.89,21.63,21.78,1220900.0,21.2605,21.3973,21.1432,21.2898,1220900.0
2014-04-08 10:10:00,21.77,21.79,21.63,21.69,843000.0,21.28,21.2996,21.1432,21.2018,843000.0
2014-04-08 10:20:00,21.69,21.69,21.4,21.44,1792400.0,21.2018,21.2018,20.9183,20.9574,1792400.0
2014-04-08 10:30:00,21.43,21.78,21.42,21.77,593700.0,20.9477,21.2898,20.9379,21.28,593700.0
2014-04-08 10:40:00,21.77,21.86,21.75,21.86,913400.0,21.28,21.368,21.2605,21.368,913400.0
2014-04-08 10:50:00,21.86,22.06,21.86,21.98,1189100.0,21.368,21.5635,21.368,21.4853,1189100.0
2014-04-08 11:00:00,21.98,22.17,21.91,22.16,1112800.0,21.4853,21.671,21.4169,21.6612,1112800.0
2014-04-08 11:10:00,22.16,22.16,21.98,22.09,1083800.0,21.6612,21.6612,21.4853,21.5928,1083800.0
2014-04-08 11:20:00,22.08,22.17,22.02,22.03,830700.0,21.583,21.671,21.5244,21.5342,830700.0
2014-04-08 11:30:00,22.03,22.05,21.9,21.96,691600.0,21.5342,21.5537,21.4071,21.4657,691600.0
2014-04-08 11:40:00,21.97,21.97,21.77,21.82,913700.0,21.4755,21.4755,21.28,21.3289,913700.0
2014-04-08 11:50:00,21.82,21.89,21.76,21.8,729100.0,21.3289,21.3973,21.2702,21.3093,729100.0
2014-04-08 12:00:00,21.8,21.82,21.68,21.78,893800.0,21.3093,21.3289,21.192,21.2898,893800.0
2014-04-08 12:10:00,21.78,21.84,21.73,21.84,363700.0,21.2898,21.3484,21.2409,21.3484,363700.0
2014-04-08 12:20:00,21.84,21.89,21.81,21.87,325000.0,21.3484,21.3973,21.3191,21.3778,325000.0
2014-04-08 12:30:00,21.87,21.88,21.73,21.86,731100.0,21.3778,21.3875,21.2409,21.368,731100.0
2014-04-08 12:40:00,21.85,21.89,21.77,21.85,1214200.0,21.3582,21.3973,21.28,21.3582,1214200.0
2014-04-08 12:50:00,21.86,21.86,21.76,21.82,1498700.0,21.368,21.368,21.2702,21.3289,1498700.0
2014-04-08 13:00:00,21.83,21.98,21.82,21.97,1517500.0,21.3387,21.4853,21.3289,21.4755,1517500.0
2014-04-08 13:10:00,21.97,22.21,21.96,22.21,1121900.0,21.4755,21.7101,21.4657,21.7101,1121900.0
2014-04-08 13:20:00,22.21,22.26,22.19,22.21,998200.0,21.7101,21.759,21.6906,21.7101,998200.0
2014-04-08 13:30:00,22.21,22.25,22.06,22.23,982100.0,21.7101,21.7492,21.5635,21.7297,982100.0
2014-04-08 13:40:00,22.23,22.33,22.17,22.28,869500.0,21.7297,21.8274,21.671,21.7785,869500.0
2014-04-08 13:50:00,22.28,22.41,22.25,22.41,964800.0,21.7785,21.9056,21.7492,21.9056,964800.0
2014-04-08 14:00:00,22.4,22.43,22.19,22.23,1050600.0,21.8958,21.9252,21.6906,21.7297,1050600.0
2014-04-08 14:10:00,22.23,22.29,22.15,22.19,412900.0,21.7297,21.7883,21.6515,21.6906,412900.0
2014-04-08 14:20:00,22.18,22.26,22.17,22.2,494400.0,21.6808,21.759,21.671,21.7003,494400.0
2014-04-08 14:30:00,22.2,22.25,22.16,22.18,855900.0,21.7003,21.7492,21.6612,21.6808,855900.0
2014-04-08 14:40:00,22.19,22.23,22.12,22.22,867400.0,21.6906,21.7297,21.6221,21.7199,867400.0
2014-04-08 14:50:00,22.23,22.27,22.16,22.21,1249800.0,21.7297,21.7688,21.6612,21.7101,1249800.0
2014-04-08 15:00:00,22.21,22.21,22.14,22.14,830800.0,21.7101,21.7101,21.6417,21.6417,830800.0
2014-04-08 15:10:00,22.14,22.21,22.12,22.17,1273500.0,21.6417,21.7101,21.6221,21.671,1273500.0
2014-04-08 15:20:00,22.17,22.29,22.17,22.22,1327400.0,21.671,21.7883,21.671,21.7199,1327400.0
2014-04-08 15:30:00,22.22,22.28,22.19,22.25,1771900.0,21.7199,21.7785,21.6906,21.7492,1771900.0
2014-04-08 15:40:00,22.26,22.27,22.16,22.19,1087800.0,21.759,21.7688,21.6612,21.6906,1087800.0
2014-04-08 15:50:00,22.19,22.23,22.14,22.21,1845900.0,21.6906,21.7297,21.6417,21.7101,1845900.0
2014-04-09 09:30:00,22.57,22.74,22.45,22.71,2087900.0,22.062,22.2282,21.9447,22.1989,2087900.0
2014-04-09 09:40:00,22.71,22.83,22.59,22.6,2174600.0,22.1989,22.3162,22.0816,22.0913,2174600.0
2014-04-09 09:50:00,22.61,22.7,22.46,22.57,1051700.0,22.1011,22.1891,21.9545,22.062,1051700.0
2014-04-09 10:00:00,22.57,22.63,22.27,22.29,1617000.0,22.062,22.1207,21.7688,21.7883,1617000.0
2014-04-09 10:10:00,22.28,22.48,22.26,22.37,874200.0,21.7785,21.974,21.759,21.8665,874200.0
2014-04-09 10:20:00,22.38,22.56,22.37,22.47,1206800.0,21.8763,22.0522,21.8665,21.9643,1206800.0
2014-04-09 10:30:00,22.46,22.51,22.4,22.4,454600.0,21.9545,22.0034,21.8958,21.8958,454600.0
2014-04-09 10:40:00,22.4,22.52,22.36,22.41,855800.0,21.8958,22.0131,21.8567,21.9056,855800.0
2014-04-09 10:50:00,22.41,22.45,22.32,22.33,801200.0,21.9056,21.9447,21.8176,21.8274,801200.0
2014-04-09 11:00:00,22.33,22.35,22.24,22.35,685000.0,21.8274,21.847,21.7394,21.847,685000.0
2014-04-09 11:10:00,22.35,22.46,22.32,22.46,646500.0,21.847,21.9545,21.8176,21.9545,646500.0
2014-04-09 11:20:00,22.45,22.49,22.41,22.48,395400.0,21.9447,21.9838,21.9056,21.974,395400.0
2014-04-09 11:30:00,22.48,22.58,22.47,22.55,488500.0,21.974,22.0718,21.9643,22.0425,488500.0
2014-04-09 11:40:00,22.55,22.65,22.55,22.6,680400.0,22.0425,22.1402,22.0425,22.0913,680400.0
2014-04-09 11:50:00,22.6,22.64,22.53,22.58,327700.0,22.0913,22.1304,22.0229,22.0718,327700.0
2014-04-09 12:00:00,22.58,22.58,22.49,22.53,289900.0,22.0718,22.0718,21.9838,22.0229,289900.0
2014-04-09 12:10:00,22.52,22.61,22.51,22.6,381800.0,22.0131,22.1011,22.0034,22.0913,381800.0
2014-04-09 12:20:00,22.6,22.72,22.59,22.68,628700.0,22.0913,22.2086,22.0816,22.1695,628700.0
2014-04-09 12:30:00,22.68,22.7,22.63,22.66,288600.0,22.1695,22.1891,22.1207,22.15,288600.0
2014-04-09 12:40:00,22.66,22.69,22.62,22.68,765800.0,22.15,22.1793,22.1109,22.1695,765800.0
2014-04-09 12:50:00,22.66,22.71,22.6,22.61,383700.0,22.15,22.1989,22.0913,22.1011,383700.0
2014-04-09 13:00:00,22.62,22.66,22.55,22.56,427700.0,22.1109,22.15,22.0425,22.0522,427700.0
2014-04-09 13:10:00,22.55,22.61,22.55,22.58,429400.0,22.0425,22.1011,22.0425,22.0718,429400.0
2014-04-09 13:20:00,22.57,22.62,22.55,22.59,378400.0,22.062,22.1109,22.0425,22.0816,378400.0
2014-04-09 13:30:00,22.6,22.6,22.56,22.59,213400.0,22.0913,22.0913,22.0522,22.0816,213400.0
2014-04-09 13:40:00,22.59,22.6,22.58,22.59,285300.0,22.0816,22.0913,22.0718,22.0816,285300.0
2014-04-09 13:50:00,22.6,22.63,22.57,22.58,280000.0,22.0913,22.1207,22.062,22.0718,280000.0
2014-04-09 14:00:00,22.58,22.78,22.58,22.75,763700.0,22.0718,22.2673,22.0718,22.238,763700.0
2014-04-09 14:10:00,22.75,22.83,22.71,22.81,813200.0,22.238,22.3162,22.1989,22.2966,813200.0
2014-04-09 14:20:00,22.81,22.84,22.73,22.75,607300.0,22.2966,22.3259,22.2184,22.238,607300.0
2014-04-09 14:30:00,22.75,22.8,22.71,22.71,566400.0,22.238,22.2868,22.1989,22.1989,566400.0
2014-04-09 14:40:00,22.71,22.75,22.64,22.67,577100.0,22.1989,22.238,22.1304,22.1598,577100.0
2014-04-09 14:50:00,22.67,22.67,22.57,22.6,505700.0,22.1598,22.1598,22.062,22.0913,505700.0
2014-04-09 15:00:00,22.6,22.66,22.58,22.59,487200.0,22.0913,22.15,22.0718,22.0816,487200.0
2014-04-09 15:10:00,22.59,22.61,22.57,22.61,532500.0,22.0816,22.1011,22.062,22.1011,532500.0
2014-04-09 15:20:00,22.61,22.66,22.59,22.62,764600.0,22.1011,22.15,22.0816,22.1109,764600.0
2014-04-09 15:30:00,22.63,22.64,22.61,22.63,758200.0,22.1207,22.1304,22.1011,22.1207,758200.0
2014-04-09 15:40:00,22.63,22.63,22.6,22.63,860800.0,22.1207,22.1207,22.0913,22.1207,860800.0
2014-04-09 15:50:00,22.63,22.66,22.58,22.6,3432100.0,22.1207,22.15,22.0718,22.0913,3432100.0
2014-04-10 09:30:00,22.7,22.73,22.35,22.47,2028500.0,22.1891,22.2184,21.847,21.9643,2028500.0
2014-04-10 09:40:00,22.47,22.93,22.46,22.86,2303600.0,21.9643,22.4139,21.9545,22.3455,2303600.0
2014-04-10 09:50:00,22.86,22.95,22.74,22.79,1437800.0,22.3455,22.4335,22.2282,22.2771,1437800.0
2014-04-10 10:00:00,22.78,22.8,22.68,22.75,914700.0,22.2673,22.2868,22.1695,22.238,914700.0
2014-04-10 10:10:00,22.76,22.89,22.74,22.74,1213600.0,22.2477,22.3748,22.2282,22.2282,1213600.0
2014-04-10 10:20:00,22.75,22.8,22.71,22.78,750600.0,22.238,22.2868,22.1989,22.2673,750600.0
2014-04-10 10:30:00,22.78,22.78,22.63,22.64,483000.0,22.2673,22.2673,22.1207,22.1304,483000.0
2014-04-10 10:40:00,22.64,22.64,22.4,22.41,546600.0,22.1304,22.1304,21.8958,21.9056,546600.0
2014-04-10 10:50:00,22.41,22.45,22.33,22.33,486900.0,21.9056,21.9447,21.8274,21.8274,486900.0
2014-04-10 11:00:00,22.33,22.33,22.17,22.17,814600.0,21.8274,21.8274,21.671,21.671,814600.0
2014-04-10 11:10:00,22.18,22.26,22.11,22.18,812500.0,21.6808,21.759,21.6124,21.6808,812500.0
2014-04-10 11:20:00,22.18,22.19,22.04,22.07,485500.0,21.6808,21.6906,21.5439,21.5733,485500.0
2014-04-10 11:30:00,22.07,22.14,22.04,22.14,497300.0,21.5733,21.6417,21.5439,21.6417,497300.0
2014-04-10 11:40:00,22.13,22.24,22.11,22.15,647300.0,21.6319,21.7394,21.6124,21.6515,647300.0
2014-04-10 11:50:00,22.15,22.18,22.07,22.08,444000.0,21.6515,21.6808,21.5733,21.583,444000.0
2014-04-10 12:00:00,22.08,22.13,21.98,22.0,681800.0,21.583,21.6319,21.4853,21.5048,681800.0
2014-04-10 12:10:00,21.99,22.16,21.93,22.04,802000.0,21.4951,21.6612,21.4364,21.5439,802000.0
2014-04-10 12:20:00,22.04,22.11,22.02,22.03,272300.0,21.5439,21.6124,21.5244,21.5342,272300.0
2014-04-10 12:30:00,22.03,22.09,22.01,22.03,325300.0,21.5342,21.5928,21.5146,21.5342,325300.0
2014-04-10 12:40:00,22.04,22.04,21.9,21.93,453300.0,21.5439,21.5439,21.4071,21.4364,453300.0
2014-04-10 12:50:00,21.94,21.95,21.83,21.84,474800.0,21.4462,21.456,21.3387,21.3484,474800.0
2014-04-10 13:00:00,21.84,21.96,21.81,21.91,399500.0,21.3484,21.4657,21.3191,21.4169,399500.0
2014-04-10 13:10:00,21.92,21.96,21.83,21.84,492800.0,21.4266,21.4657,21.3387,21.3484,492800.0
2014-04-10 13:20:00,21.85,21.85,21.74,21.84,896800.0,21.3582,21.3582,21.2507,21.3484,896800.0
2014-04-10 13:30:00,21.83,21.89,21.8,21.86,434700.0,21.3387,21.3973,21.3093,21.368,434700.0
2014-04-10 13:40:00,21.86,21.91,21.83,21.88,411300.0,21.368,21.4169,21.3387,21.3875,411300.0
2014-04-10 13:50:00,21.87,21.95,21.81,21.93,496900.0,21.3778,21.456,21.3191,21.4364,496900.0
2014-04-10 14:00:00,21.93,21.94,21.85,21.93,547400.0,21.4364,21.4462,21.3582,21.4364,547400.0
2014-04-10 14:10:00,21.94,22.04,21.92,22.01,1001600.0,21.4462,21.5439,21.4266,21.5146,1001600.0
2014-04-10 14:20:00,22.01,22.17,21.99,22.1,1174000.0,21.5146,21.671,21.4951,21.6026,1174000.0
2014-04-10 14:30:00,22.1,22.1,21.91,22.0,621600.0,21.6026,21.6026,21.4169,21.5048,621600.0
2014-04-10 14:40:00,21.99,22.0,21.8,21.8,976000.0,21.4951,21.5048,21.3093,21.3093,976000.0
2014-04-10 14:50:00,21.81,21.85,21.71,21.76,1030100.0,21.3191,21.3582,21.2214,21.2702,1030100.0
2014-04-10 15:00:00,21.76,21.84,21.72,21.72,1575700.0,21.2702,21.3484,21.2311,21.2311,1575700.0
2014-04-10 15:10:00,21.72,21.79,21.71,21.78,669300.0,21.2311,21.2996,21.2214,21.2898,669300.0
2014-04-10 15:20:00,21.79,21.79,21.65,21.68,1222600.0,21.2996,21.2996,21.1627,21.192,1222600.0
2014-04-10 15:30:00,21.67,21.73,21.62,21.71,1374800.0,21.1823,21.2409,21.1334,21.2214,1374800.0
2014-04-10 15:40:00,21.71,21.76,21.65,21.76,1602400.0,21.2214,21.2702,21.1627,21.2702,1602400.0
2014-04-10 15:50:00,21.76,21.76,21.65,21.69,2636800.0,21.2702,21.2702,21.1627,21.2018,2636800.0
2014-04-11 09:30:00,21.49,21.58,21.21,21.58,2033000.0,21.0063,21.0943,20.7326,21.0943,2033000.0
2014-04-11 09:40:00,21.57,21.85,21.55,21.69,1089200.0,21.0845,21.3582,21.065,21.2018,1089200.0
2014-04-11 09:50:00,21.68,21.93,21.63,21.9,1437200.0,21.192,21.4364,21.1432,21.4071,1437200.0
2014-04-11 10:00:00,21.91,21.91,21.59,21.62,1172500.0,21.4169,21.4169,21.1041,21.1334,1172500.0
2014-04-11 10:10:00,21.62,21.67,21.35,21.37,975000.0,21.1334,21.1823,20.8695,20.889,975000.0
2014-04-11 10:20:00,21.38,21.75,21.38,21.7,1307100.0,20.8988,21.2605,20.8988,21.2116,1307100.0
2014-04-11 10:30:00,21.69,21.74,21.55,21.57,1761400.0,21.2018,21.2507,21.065,21.0845,1761400.0
2014-04-11 10:40:00,21.57,21.68,21.55,21.57,985300.0,21.0845,21.192,21.065,21.0845,985300.0
2014-04-11 10:50:00,21.57,21.85,21.56,21.74,1341100.0,21.0845,21.3582,21.0747,21.2507,1341100.0
2014-04-11 11:00:00,21.74,21.82,21.7,21.73,746000.0,21.2507,21.3289,21.2116,21.2409,746000.0
2014-04-11 11:10:00,21.73,21.89,21.71,21.88,544900.0,21.2409,21.3973,21.2214,21.3875,544900.0
2014-04-11 11:20:00,21.88,21.88,21.74,21.75,466600.0,21.3875,21.3875,21.2507,21.2605,466600.0
2014-04-11 11:30:00,21.75,21.83,21.7,21.76,631200.0,21.2605,21.3387,21.2116,21.2702,631200.0
2014-04-11 11:40:00,21.76,21.78,21.69,21.71,440500.0,21.2702,21.2898,21.2018,21.2214,440500.0
2014-04-11 11:50:00,21.71,21.77,21.68,21.75,361200.0,21.2214,21.28,21.192,21.2605,361200.0
2014-04-11 12:00:00,21.74,21.8,21.61,21.61,565200.0,21.2507,21.3093,21.1236,21.1236,565200.0
2014-04-11 12:10:00,21.62,21.63,21.42,21.5,926700.0,21.1334,21.1432,20.9379,21.0161,926700.0
2014-04-11 12:20:00,21.5,21.51,21.41,21.45,624200.0,21.0161,21.0259,20.9281,20.9672,624200.0
2014-04-11 12:30:00,21.45,21.49,21.4,21.41,460600.0,20.9672,21.0063,20.9183,20.9281,460600.0
2014-04-11 12:40:00,21.41,21.46,21.33,21.35,773500.0,20.9281,20.977,20.8499,20.8695,773500.0
2014-04-11 12:50:00,21.35,21.41,21.27,21.41,484100.0,20.8695,20.9281,20.7913,20.9281,484100.0
2014-04-11 13:00:00,21.41,21.42,21.25,21.27,372300.0,20.9281,20.9379,20.7717,20.7913,372300.0
2014-04-11 13:10:00,21.26,21.33,21.14,21.21,900500.0,20.7815,20.8499,20.6642,20.7326,900500.0
2014-04-11 13:20:00,21.2,21.21,21.1,21.11,1234100.0,20.7228,20.7326,20.6251,20.6349,1234100.0
2014-04-11 13:30:00,21.12,21.16,21.02,21.14,934500.0,20.6446,20.6837,20.5469,20.6642,934500.0
2014-04-11 13:40:00,21.14,21.45,21.14,21.43,882500.0,20.6642,20.9672,20.6642,20.9477,882500.0
2014-04-11 13:50:00,21.43,21.45,21.31,21.32,634800.0,20.9477,20.9672,20.8304,20.8401,634800.0
2014-04-11 14:00:00,21.31,21.39,21.31,21.35,389900.0,20.8304,20.9086,20.8304,20.8695,389900.0
2014-04-11 14:10:00,21.34,21.35,21.28,21.29,490400.0,20.8597,20.8695,20.801,20.8108,490400.0
2014-04-11 14:20:00,21.3,21.35,21.26,21.3,602300.0,20.8206,20.8695,20.7815,20.8206,602300.0
2014-04-11 14:30:00,21.3,21.32,21.21,21.21,324600.0,20.8206,20.8401,20.7326,20.7326,324600.0
2014-04-11 14:40:00,21.21,21.24,21.1,21.1,456900.0,20.7326,20.7619,20.6251,20.6251,456900.0
2014-04-11 14:50:00,21.11,21.28,21.11,21.24,696100.0,20.6349,20.801,20.6349,20.7619,696100.0
2014-04-11 15:00:00,21.23,21.23,21.09,21.16,626600.0,20.7522,20.7522,20.6153,20.6837,626600.0
2014-04-11 15:10:00,21.16,21.19,21.13,21.13,572600.0,20.6837,20.7131,20.6544,20.6544,572600.0
2014-04-11 15:20:00,21.13,21.29,21.13,21.26,867600.0,20.6544,20.8108,20.6544,20.7815,867600.0
2014-04-11 15:30:00,21.26,21.27,21.15,21.19,913500.0,20.7815,20.7913,20.674,20.7131,913500.0
2014-04-11 15:40:00,21.19,21.24,21.14,21.17,859000.0,20.7131,20.7619,20.6642,20.6935,859000.0
2014-04-11 15:50:00,21.17,21.2,21.12,21.13,2416400.0,20.6935,20.7228,20.6446,20.6544,2416400.0
2014-04-14 09:30:00,21.35,21.62,21.25,21.38,2014500.0,20.8695,21.1334,20.7717,20.8988,2014500.0
2014-04-14 09:40:00,21.38,21.52,21.34,21.51,1200300.0,20.8988,21.0356,20.8597,21.0259,1200300.0
2014-04-14 09:50:00,21.5,21.55,21.45,21.52,785600.0,21.0161,21.065,20.9672,21.0356,785600.0
2014-04-14 10:00:00,21.52,21.57,21.38,21.5,1274600.0,21.0356,21.0845,20.8988,21.0161,1274600.0
2014-04-14 10:10:00,21.49,21.65,21.48,21.6,719900.0,21.0063,21.1627,20.9965,21.1138,719900.0
2014-04-14 10:20:00,21.59,21.68,21.56,21.68,985600.0,21.1041,21.192,21.0747,21.192,985600.0
2014-04-14 10:30:00,21.67,21.75,21.62,21.72,498800.0,21.1823,21.2605,21.1334,21.2311,498800.0
2014-04-14 10:40:00,21.73,21.92,21.71,21.88,952000.0,21.2409,21.4266,21.2214,21.3875,952000.0
2014-04-14 10:50:00,21.87,21.97,21.83,21.91,601900.0,21.3778,21.4755,21.3387,21.4169,601900.0
2014-04-14 11:00:00,21.92,21.95,21.85,21.86,436900.0,21.4266,21.456,21.3582,21.368,436900.0
2014-04-14 11:10:00,21.86,21.87,21.78,21.86,586000.0,21.368,21.3778,21.2898,21.368,586000.0
2014-04-14 11:20:00,21.85,21.95,21.8,21.95,534300.0,21.3582,21.456,21.3093,21.456,534300.0
2014-04-14 11:30:00,21.94,22.11,21.94,22.08,1004100.0,21.4462,21.6124,21.4462,21.583,1004100.0
2014-04-14 11:40:00,22.08,22.08,22.02,22.05,572400.0,21.583,21.583,21.5244,21.5537,572400.0
2014-04-14 11:50:00,22.05,22.07,22.02,22.02,457000.0,21.5537,21.5733,21.5244,21.5244,457000.0
2014-04-14 12:00:00,22.02,22.07,22.01,22.07,625500.0,21.5244,21.5733,21.5146,21.5733,625500.0
2014-04-14 12:10:00,22.07,22.14,22.05,22.09,654000.0,21.5733,21.6417,21.5537,21.5928,654000.0
2014-04-14 12:20:00,22.09,22.13,22.05,22.08,582900.0,21.5928,21.6319,21.5537,21.583,582900.0
2014-04-14 12:30:00,22.08,22.11,22.02,22.05,583600.0,21.583,21.6124,21.5244,21.5537,583600.0
2014-04-14 12:40:00,22.04,22.09,22.04,22.07,417500.0,21.5439,21.5928,21.5439,21.5733,417500.0
2014-04-14 12:50:00,22.08,22.09,22.03,22.06,383400.0,21.583,21.5928,21.5342,21.5635,383400.0
2014-04-14 13:00:00,22.06,22.08,22.04,22.04,326200.0,21.5635,21.583,21.5439,21.5439,326200.0
2014-04-14 13:10:00,22.05,22.06,21.92,21.97,602500.0,21.5537,21.5635,21.4266,21.4755,602500.0
2014-04-14 13:20:00,21.98,22.04,21.96,21.98,463900.0,21.4853,21.5439,21.4657,21.4853,463900.0
2014-04-14 13:30:00,21.98,22.08,21.98,22.07,444600.0,21.4853,21.583,21.4853,21.5733,444600.0
2014-04-14 13:40:00,22.08,22.08,21.99,22.0,350100.0,21.583,21.583,21.4951,21.5048,350100.0
2014-04-14 13:50:00,22.01,22.02,21.99,22.0,509600.0,21.5146,21.5244,21.4951,21.5048,509600.0
2014-04-14 14:00:00,22.0,22.06,21.92,22.04,570600.0,21.5048,21.5635,21.4266,21.5439,570600.0
2014-04-14 14:10:00,22.03,22.08,22.01,22.05,611000.0,21.5342,21.583,21.5146,21.5537,611000.0
2014-04-14 14:20:00,22.05,22.07,21.94,21.94,565200.0,21.5537,21.5733,21.4462,21.4462,565200.0
2014-04-14 14:30:00,21.94,21.97,21.89,21.92,463600.0,21.4462,21.4755,21.3973,21.4266,463600.0
2014-04-14 14:40:00,21.91,21.92,21.78,21.79,645500.0,21.4169,21.4266,21.2898,21.2996,645500.0
2014-04-14 14:50:00,21.79,21.81,21.65,21.65,626900.0,21.2996,21.3191,21.1627,21.1627,626900.0
2014-04-14 15:00:00,21.64,21.65,21.42,21.43,1190400.0,21.1529,21.1627,20.9379,20.9477,1190400.0
2014-04-14 15:10:00,21.43,21.49,21.37,21.49,864900.0,20.9477,21.0063,20.889,21.0063,864900.0
2014-04-14 15:20:00,21.49,21.75,21.49,21.73,1171100.0,21.0063,21.2605,21.0063,21.2409,1171100.0
2014-04-14 15:30:00,21.73,21.88,21.73,21.86,1373000.0,21.2409,21.3875,21.2409,21.368,1373000.0
2014-04-14 15:40:00,21.86,21.92,21.81,21.86,1157100.0,21.368,21.4266,21.3191,21.368,1157100.0
2014-04-14 15:50:00,21.86,21.93,21.83,21.9,1592200.0,21.368,21.4364,21.3387,21.4071,1592200.0
2014-04-15 09:30:00,21.92,22.01,21.75,21.86,918000.0,21.4266,21.5146,21.2605,21.368,918000.0
2014-04-15 09:40:00,21.87,22.13,21.87,22.1,1156400.0,21.3778,21.6319,21.3778,21.6026,1156400.0
2014-04-15 09:50:00,22.1,22.16,21.96,22.02,1138200.0,21.6026,21.6612,21.4657,21.5244,1138200.0
2014-04-15 10:00:00,22.01,22.08,21.94,22.03,1116700.0,21.5146,21.583,21.4462,21.5342,1116700.0
2014-04-15 10:10:00,22.03,22.04,21.88,21.9,1084300.0,21.5342,21.5439,21.3875,21.4071,1084300.0
2014-04-15 10:20:00,21.9,21.93,21.73,21.79,787600.0,21.4071,21.4364,21.2409,21.2996,787600.0
2014-04-15 10:30:00,21.79,21.93,21.72,21.91,708300.0,21.2996,21.4364,21.2311,21.4169,708300.0
2014-04-15 10:40:00,21.92,22.0,21.86,21.92,580800.0,21.4266,21.5048,21.368,21.4266,580800.0
2014-04-15 10:50:00,21.92,21.99,21.85,21.92,1090600.0,21.4266,21.4951,21.3582,21.4266,1090600.0
2014-04-15 11:00:00,21.92,21.93,21.78,21.83,789700.0,21.4266,21.4364,21.2898,21.3387,789700.0
2014-04-15 11:10:00,21.83,21.92,21.79,21.92,449300.0,21.3387,21.4266,21.2996,21.4266,449300.0
2014-04-15 11:20:00,21.92,21.95,21.78,21.81,433200.0,21.4266,21.456,21.2898,21.3191,433200.0
2014-04-15 11:30:00,21.81,21.9,21.78,21.8,444700.0,21.3191,21.4071,21.2898,21.3093,444700.0
2014-04-15 11:40:00,21.79,21.83,21.66,21.69,437900.0,21.2996,21.3387,21.1725,21.2018,437900.0
2014-04-15 11:50:00,21.69,21.71,21.52,21.55,704300.0,21.2018,21.2214,21.0356,21.065,704300.0
2014-04-15 12:00:00,21.55,21.64,21.54,21.64,512600.0,21.065,21.1529,21.0552,21.1529,512600.0
2014-04-15 12:10:00,21.63,21.66,21.59,21.62,264600.0,21.1432,21.1725,21.1041,21.1334,264600.0
2014-04-15 12:20:00,21.62,21.74,21.58,21.74,339700.0,21.1334,21.2507,21.0943,21.2507,339700.0
2014-04-15 12:30:00,21.73,21.73,21.66,21.68,368000.0,21.2409,21.2409,21.1725,21.192,368000.0
2014-04-15 12:40:00,21.67,21.74,21.63,21.66,383200.0,21.1823,21.2507,21.1432,21.1725,383200.0
2014-04-15 12:50:00,21.67,21.68,21.58,21.61,469100.0,21.1823,21.192,21.0943,21.1236,469100.0
2014-04-15 13:00:00,21.61,21.72,21.59,21.72,423300.0,21.1236,21.2311,21.1041,21.2311,423300.0
2014-04-15 13:10:00,21.71,21.87,21.71,21.85,570800.0,21.2214,21.3778,21.2214,21.3582,570800.0
2014-04-15 13:20:00,21.86,21.87,21.79,21.84,568200.0,21.368,21.3778,21.2996,21.3484,568200.0
2014-04-15 13:30:00,21.85,21.97,21.82,21.94,536200.0,21.3582,21.4755,21.3289,21.4462,536200.0
2014-04-15 13:40:00,21.94,22.03,21.92,21.96,442400.0,21.4462,21.5342,21.4266,21.4657,442400.0
2014-04-15 13:50:00,21.95,22.07,21.94,22.06,273400.0,21.456,21.5733,21.4462,21.5635,273400.0
2014-04-15 14:00:00,22.06,22.17,22.03,22.04,607500.0,21.5635,21.671,21.5342,21.5439,607500.0
2014-04-15 14:10:00,22.03,22.1,21.98,21.98,399800.0,21.5342,21.6026,21.4853,21.4853,399800.0
2014-04-15 14:20:00,21.98,22.04,21.93,21.99,238900.0,21.4853,21.5439,21.4364,21.4951,238900.0
2014-04-15 14:30:00,22.0,22.12,21.98,22.1,306600.0,21.5048,21.6221,21.4853,21.6026,306600.0
2014-04-15 14:40:00,22.1,22.17,22.09,22.14,323900.0,21.6026,21.671,21.5928,21.6417,323900.0
2014-04-15 14:50:00,22.14,22.22,22.1,22.12,687600.0,21.6417,21.7199,21.6026,21.6221,687600.0
2014-04-15 15:00:00,22.13,22.17,22.01,22.02,499000.0,21.6319,21.671,21.5146,21.5244,499000.0
2014-04-15 15:10:00,22.03,22.24,22.03,22.24,555500.0,21.5342,21.7394,21.5342,21.7394,555500.0
2014-04-15 15:20:00,22.23,22.24,22.14,22.23,449500.0,21.7297,21.7394,21.6417,21.7297,449500.0
2014-04-15 15:30:00,22.23,22.24,22.13,22.14,555400.0,21.7297,21.7394,21.6319,21.6417,555400.0
2014-04-15 15:40:00,22.14,22.22,22.07,22.2,615000.0,21.6417,21.7199,21.5733,21.7003,615000.0
2014-04-15 15:50:00,22.2,22.22,22.15,22.17,1297000.0,21.7003,21.7199,21.6515,21.671,1297000.0
2014-04-16 09:30:00,22.36,22.42,22.11,22.21,1149900.0,21.8567,21.9154,21.6124,21.7101,1149900.0
2014-04-16 09:40:00,22.21,22.27,22.12,22.15,1032000.0,21.7101,21.7688,21.6221,21.6515,1032000.0
2014-04-16 09:50:00,22.15,22.26,22.0,22.2,594500.0,21.6515,21.759,21.5048,21.7003,594500.0
2014-04-16 10:00:00,22.19,22.25,22.09,22.17,713800.0,21.6906,21.7492,21.5928,21.671,713800.0
2014-04-16 10:10:00,22.18,22.39,22.18,22.39,710600.0,21.6808,21.8861,21.6808,21.8861,710600.0
2014-04-16 10:20:00,22.39,22.5,22.37,22.43,857000.0,21.8861,21.9936,21.8665,21.9252,857000.0
2014-04-16 10:30:00,22.42,22.44,22.32,22.33,525900.0,21.9154,21.9349,21.8176,21.8274,525900.0
2014-04-16 10:40:00,22.33,22.35,22.16,22.28,565000.0,21.8274,21.847,21.6612,21.7785,565000.0
2014-04-16 10:50:00,22.29,22.34,22.23,22.25,299000.0,21.7883,21.8372,21.7297,21.7492,299000.0
2014-04-16 11:00:00,22.24,22.27,22.21,22.24,302900.0,21.7394,21.7688,21.7101,21.7394,302900.0
2014-04-16 11:10:00,22.25,22.4,22.25,22.35,353600.0,21.7492,21.8958,21.7492,21.847,353600.0
2014-04-16 11:20:00,22.35,22.39,22.3,22.39,332800.0,21.847,21.8861,21.7981,21.8861,332800.0
2014-04-16 11:30:00,22.39,22.43,22.31,22.33,328000.0,21.8861,21.9252,21.8079,21.8274,328000.0
2014-04-16 11:40:00,22.33,22.38,22.29,22.37,264600.0,21.8274,21.8763,21.7883,21.8665,264600.0
2014-04-16 11:50:00,22.37,22.45,22.37,22.44,260100.0,21.8665,21.9447,21.8665,21.9349,260100.0
2014-04-16 12:00:00,22.44,22.53,22.42,22.49,644900.0,21.9349,22.0229,21.9154,21.9838,644900.0
2014-04-16 12:10:00,22.49,22.53,22.45,22.51,327600.0,21.9838,22.0229,21.9447,22.0034,327600.0
2014-04-16 12:20:00,22.51,22.57,22.48,22.49,389700.0,22.0034,22.062,21.974,21.9838,389700.0
2014-04-16 12:30:00,22.49,22.51,22.4,22.45,324300.0,21.9838,22.0034,21.8958,21.9447,324300.0
2014-04-16 12:40:00,22.45,22.45,22.34,22.38,358000.0,21.9447,21.9447,21.8372,21.8763,358000.0
2014-04-16 12:50:00,22.37,22.42,22.3,22.3,296800.0,21.8665,21.9154,21.7981,21.7981,296800.0
2014-04-16 13:00:00,22.3,22.34,22.21,22.29,480800.0,21.7981,21.8372,21.7101,21.7883,480800.0
2014-04-16 13:10:00,22.28,22.34,22.25,22.33,288400.0,21.7785,21.8372,21.7492,21.8274,288400.0
2014-04-16 13:20:00,22.33,22.42,22.31,22.38,342700.0,21.8274,21.9154,21.8079,21.8763,342700.0
2014-04-16 13:30:00,22.37,22.37,22.25,22.3,327900.0,21.8665,21.8665,21.7492,21.7981,327900.0
2014-04-16 13:40:00,22.3,22.42,22.3,22.37,347400.0,21.7981,21.9154,21.7981,21.8665,347400.0
2014-04-16 13:50:00,22.38,22.39,22.31,22.38,211200.0,21.8763,21.8861,21.8079,21.8763,211200.0
2014-04-16 14:00:00,22.37,22.42,22.35,22.38,398200.0,21.8665,21.9154,21.847,21.8763,398200.0
2014-04-16 14:10:00,22.38,22.42,22.22,22.25,512500.0,21.8763,21.9154,21.7199,21.7492,512500.0
2014-04-16 14:20:00,22.25,22.3,22.13,22.2,958800.0,21.7492,21.7981,21.6319,21.7003,958800.0
2014-04-16 14:30:00,22.2,22.31,22.19,22.31,334200.0,21.7003,21.8079,21.6906,21.8079,334200.0
2014-04-16 14:40:00,22.3,22.33,22.23,22.26,391800.0,21.7981,21.8274,21.7297,21.759,391800.0
2014-04-16 14:50:00,22.26,22.31,22.23,22.31,352600.0,21.759,21.8079,21.7297,21.8079,352600.0
2014-04-16 15:00:00,22.32,22.32,22.25,22.28,328000.0,21.8176,21.8176,21.7492,21.7785,328000.0
2014-04-16 15:10:00,22.28,22.33,22.27,22.33,341800.0,21.7785,21.8274,21.7688,21.8274,341800.0
2014-04-16 15:20:00,22.33,22.4,22.32,22.39,356200.0,21.8274,21.8958,21.8176,21.8861,356200.0
2014-04-16 15:30:00,22.39,22.44,22.37,22.44,569600.0,21.8861,21.9349,21.8665,21.9349,569600.0
2014-04-16 15:40:00,22.44,22.48,22.41,22.46,1016000.0,21.9349,21.974,21.9056,21.9545,1016000.0
2014-04-16 15:50:00,22.46,22.5,22.44,22.48,1919500.0,21.9545,21.9936,21.9349,21.974,1919500.0
2014-04-17 09:30:00,23.11,23.52,23.03,23.44,3475200.0,22.5899,22.9906,22.5117,22.9124,3475200.0
2014-04-17 09:40:00,23.45,23.52,23.26,23.28,2346000.0,22.9222,22.9906,22.7365,22.756,2346000.0
2014-04-17 09:50:00,23.28,23.46,23.1,23.41,2096200.0,22.756,22.932,22.5801,22.8831,2096200.0
2014-04-17 10:00:00,23.42,23.5,23.36,23.42,1396000.0,22.8929,22.9711,22.8342,22.8929,1396000.0
2014-04-17 10:10:00,23.42,23.49,23.27,23.35,981600.0,22.8929,22.9613,22.7463,22.8245,981600.0
2014-04-17 10:20:00,23.35,23.5,23.3,23.5,1150200.0,22.8245,22.9711,22.7756,22.9711,1150200.0
2014-04-17 10:30:00,23.5,23.5,23.33,23.4,1216700.0,22.9711,22.9711,22.8049,22.8733,1216700.0
2014-04-17 10:40:00,23.41,23.5,23.37,23.4,1180200.0,22.8831,22.9711,22.844,22.8733,1180200.0
2014-04-17 10:50:00,23.41,23.49,23.39,23.48,772700.0,22.8831,22.9613,22.8636,22.9515,772700.0
2014-04-17 11:00:00,23.48,23.5,23.44,23.45,1304500.0,22.9515,22.9711,22.9124,22.9222,1304500.0
2014-04-17 11:10:00,23.44,23.48,23.35,23.38,650100.0,22.9124,22.9515,22.8245,22.8538,650100.0
2014-04-17 11:20:00,23.38,23.47,23.37,23.47,907000.0,22.8538,22.9418,22.844,22.9418,907000.0
2014-04-17 11:30:00,23.47,23.49,23.32,23.32,691600.0,22.9418,22.9613,22.7951,22.7951,691600.0
2014-04-17 11:40:00,23.32,23.46,23.26,23.4,719200.0,22.7951,22.932,22.7365,22.8733,719200.0
2014-04-17 11:50:00,23.41,23.44,23.33,23.38,475000.0,22.8831,22.9124,22.8049,22.8538,475000.0
2014-04-17 12:00:00,23.37,23.47,23.36,23.47,348300.0,22.844,22.9418,22.8342,22.9418,348300.0
2014-04-17 12:10:00,23.48,23.5,23.42,23.45,431800.0,22.9515,22.9711,22.8929,22.9222,431800.0
2014-04-17 12:20:00,23.45,23.48,23.4,23.48,308600.0,22.9222,22.9515,22.8733,22.9515,308600.0
2014-04-17 12:30:00,23.48,23.49,23.42,23.48,451800.0,22.9515,22.9613,22.8929,22.9515,451800.0
2014-04-17 12:40:00,23.48,23.59,23.47,23.57,827500.0,22.9515,23.059,22.9418,23.0395,827500.0
2014-04-17 12:50:00,23.57,23.65,23.57,23.63,700700.0,23.0395,23.1177,23.0395,23.0981,700700.0
2014-04-17 13:00:00,23.63,23.77,23.63,23.71,1154700.0,23.0981,23.235,23.0981,23.1763,1154700.0
2014-04-17 13:10:00,23.71,23.82,23.71,23.72,1167000.0,23.1763,23.2839,23.1763,23.1861,1167000.0
2014-04-17 13:20:00,23.71,23.77,23.69,23.69,710300.0,23.1763,23.235,23.1568,23.1568,710300.0
2014-04-17 13:30:00,23.7,23.74,23.57,23.73,766400.0,23.1666,23.2057,23.0395,23.1959,766400.0
2014-04-17 13:40:00,23.73,23.82,23.7,23.78,984000.0,23.1959,23.2839,23.1666,23.2448,984000.0
2014-04-17 13:50:00,23.77,24.0,23.77,24.0,1475400.0,23.235,23.4598,23.235,23.4598,1475400.0
2014-04-17 14:00:00,24.0,24.13,23.99,24.03,1694900.0,23.4598,23.5869,23.45,23.4891,1694900.0
2014-04-17 14:10:00,24.04,24.04,23.92,24.02,751700.0,23.4989,23.4989,23.3816,23.4794,751700.0
2014-04-17 14:20:00,24.02,24.14,23.93,23.94,1588600.0,23.4794,23.5967,23.3914,23.4012,1588600.0
2014-04-17 14:30:00,23.95,23.99,23.88,23.98,716400.0,23.4109,23.45,23.3425,23.4403,716400.0
2014-04-17 14:40:00,23.98,23.99,23.86,23.87,663300.0,23.4403,23.45,23.323,23.3327,663300.0
2014-04-17 14:50:00,23.86,23.92,23.81,23.89,620700.0,23.323,23.3816,23.2741,23.3523,620700.0
2014-04-17 15:00:00,23.89,23.95,23.88,23.95,828300.0,23.3523,23.4109,23.3425,23.4109,828300.0
2014-04-17 15:10:00,23.95,23.98,23.93,23.96,630400.0,23.4109,23.4403,23.3914,23.4207,630400.0
2014-04-17 15:20:00,23.96,23.98,23.95,23.98,575800.0,23.4207,23.4403,23.4109,23.4403,575800.0
2014-04-17 15:30:00,23.97,23.98,23.91,23.93,1032400.0,23.4305,23.4403,23.3718,23.3914,1032400.0
2014-04-17 15:40:00,23.94,23.95,23.86,23.92,1234600.0,23.4012,23.4109,23.323,23.3816,1234600.0
2014-04-17 15:50:00,23.92,23.95,23.81,23.91,2609300.0,23.3816,23.4109,23.2741,23.3718,2609300.0
2014-04-21 09:30:00,25.0,25.13,24.65,24.84,4270600.0,24.4373,24.5644,24.0952,24.2809,4270600.0
2014-04-21 09:40:00,24.84,25.2,24.72,24.82,3382000.0,24.2809,24.6328,24.1636,24.2614,3382000.0
2014-04-21 09:50:00,24.82,24.92,24.8,24.88,1256900.0,24.2614,24.3591,24.2418,24.32,1256900.0
2014-04-21 10:00:00,24.89,25.09,24.87,24.97,1712300.0,24.3298,24.5253,24.3102,24.408,1712300.0
2014-04-21 10:10:00,24.97,24.97,24.67,24.67,1619900.0,24.408,24.408,24.1147,24.1147,1619900.0
2014-04-21 10:20:00,24.67,24.77,24.6,24.66,1302200.0,24.1147,24.2125,24.0463,24.105,1302200.0
2014-04-21 10:30:00,24.66,24.71,24.56,24.57,1025200.0,24.105,24.1538,24.0072,24.017,1025200.0
2014-04-21 10:40:00,24.57,24.83,24.57,24.83,1035000.0,24.017,24.2711,24.017,24.2711,1035000.0
2014-04-21 10:50:00,24.83,24.95,24.76,24.82,995000.0,24.2711,24.3884,24.2027,24.2614,995000.0
2014-04-21 11:00:00,24.83,24.89,24.7,24.77,770700.0,24.2711,24.3298,24.1441,24.2125,770700.0
2014-04-21 11:10:00,24.77,24.83,24.71,24.77,736200.0,24.2125,24.2711,24.1538,24.2125,736200.0
2014-04-21 11:20:00,24.77,24.79,24.71,24.73,540400.0,24.2125,24.232,24.1538,24.1734,540400.0
2014-04-21 11:30:00,24.73,24.74,24.58,24.67,865700.0,24.1734,24.1832,24.0268,24.1147,865700.0
2014-04-21 11:40:00,24.66,24.78,24.64,24.72,488500.0,24.105,24.2223,24.0854,24.1636,488500.0
2014-04-21 11:50:00,24.72,24.82,24.69,24.76,345400.0,24.1636,24.2614,24.1343,24.2027,345400.0
2014-04-21 12:00:00,24.76,25.0,24.73,25.0,1374300.0,24.2027,24.4373,24.1734,24.4373,1374300.0
2014-04-21 12:10:00,25.0,25.03,24.92,25.02,1079400.0,24.4373,24.4666,24.3591,24.4569,1079400.0
2014-04-21 12:20:00,25.02,25.02,24.94,25.0,340900.0,24.4569,24.4569,24.3787,24.4373,340900.0
2014-04-21 12:30:00,25.0,25.03,24.95,24.99,612300.0,24.4373,24.4666,24.3884,24.4275,612300.0
2014-04-21 12:40:00,24.98,25.12,24.98,25.09,746800.0,24.4178,24.5546,24.4178,24.5253,746800.0
2014-04-21 12:50:00,25.08,25.12,25.03,25.1,596600.0,24.5155,24.5546,24.4666,24.5351,596600.0
2014-04-21 13:00:00,25.1,25.12,25.02,25.06,450000.0,24.5351,24.5546,24.4569,24.496,450000.0
2014-04-21 13:10:00,25.05,25.09,25.05,25.07,391200.0,24.4862,24.5253,24.4862,24.5057,391200.0
2014-04-21 13:20:00,25.06,25.14,25.05,25.13,584700.0,24.496,24.5742,24.4862,24.5644,584700.0
2014-04-21 13:30:00,25.13,25.14,25.05,25.09,442100.0,24.5644,24.5742,24.4862,24.5253,442100.0
2014-04-21 13:40:00,25.09,25.15,25.02,25.02,690800.0,24.5253,24.5839,24.4569,24.4569,690800.0
2014-04-21 13:50:00,25.03,25.17,25.03,25.17,569500.0,24.4666,24.6035,24.4666,24.6035,569500.0
2014-04-21 14:00:00,25.17,25.24,25.15,25.19,915000.0,24.6035,24.6719,24.5839,24.623,915000.0
2014-04-21 14:10:00,25.18,25.23,25.15,25.23,824800.0,24.6133,24.6621,24.5839,24.6621,824800.0
2014-04-21 14:20:00,25.22,25.23,25.13,25.22,563700.0,24.6524,24.6621,24.5644,24.6524,563700.0
2014-04-21 14:30:00,25.23,25.23,25.18,25.23,440900.0,24.6621,24.6621,24.6133,24.6621,440900.0
2014-04-21 14:40:00,25.23,25.25,25.17,25.21,534500.0,24.6621,24.6817,24.6035,24.6426,534500.0
2014-04-21 14:50:00,25.21,25.39,25.21,25.33,1460000.0,24.6426,24.8185,24.6426,24.7599,1460000.0
2014-04-21 15:00:00,25.33,25.33,25.14,25.14,880200.0,24.7599,24.7599,24.5742,24.5742,880200.0
2014-04-21 15:10:00,25.14,25.19,25.11,25.19,868400.0,24.5742,24.623,24.5448,24.623,868400.0
2014-04-21 15:20:00,25.19,25.24,25.17,25.23,547600.0,24.623,24.6719,24.6035,24.6621,547600.0
2014-04-21 15:30:00,25.23,25.25,25.21,25.24,860200.0,24.6621,24.6817,24.6426,24.6719,860200.0
2014-04-21 15:40:00,25.24,25.29,25.23,25.29,1094600.0,24.6719,24.7208,24.6621,24.7208,1094600.0
2014-04-21 15:50:00,25.28,25.37,25.28,25.33,2770500.0,24.711,24.799,24.711,24.7599,2770500.0
2014-04-22 09:30:00,25.51,26.12,25.48,25.96,5460600.0,24.9358,25.5321,24.9065,25.3757,5460600.0
2014-04-22 09:40:00,25.95,25.98,25.77,25.93,1899200.0,25.3659,25.3953,25.19,25.3464,1899200.0
2014-04-22 09:50:00,25.94,26.01,25.83,25.84,1371800.0,25.3562,25.4246,25.2486,25.2584,1371800.0
2014-04-22 10:00:00,25.85,25.95,25.8,25.9,1123100.0,25.2682,25.3659,25.2193,25.3171,1123100.0
2014-04-22 10:10:00,25.89,26.01,25.82,25.96,1386400.0,25.3073,25.4246,25.2389,25.3757,1386400.0
2014-04-22 10:20:00,25.96,25.98,25.89,25.95,1144800.0,25.3757,25.3953,25.3073,25.3659,1144800.0
2014-04-22 10:30:00,25.95,26.1,25.95,25.99,1538000.0,25.3659,25.5126,25.3659,25.405,1538000.0
2014-04-22 10:40:00,25.99,26.02,25.91,25.96,1052700.0,25.405,25.4344,25.3268,25.3757,1052700.0
2014-04-22 10:50:00,25.96,26.01,25.92,25.98,1010600.0,25.3757,25.4246,25.3366,25.3953,1010600.0
2014-04-22 11:00:00,25.97,26.15,25.95,26.13,1497500.0,25.3855,25.5614,25.3659,25.5419,1497500.0
2014-04-22 11:10:00,26.13,26.18,26.1,26.14,1265600.0,25.5419,25.5908,25.5126,25.5517,1265600.0
2014-04-22 11:20:00,26.15,26.17,26.1,26.14,642300.0,25.5614,25.581,25.5126,25.5517,642300.0
2014-04-22 11:30:00,26.14,26.19,26.12,26.19,776900.0,25.5517,25.6005,25.5321,25.6005,776900.0
2014-04-22 11:40:00,26.18,26.21,26.15,26.2,1103000.0,25.5908,25.6201,25.5614,25.6103,1103000.0
2014-04-22 11:50:00,26.2,26.23,26.12,26.16,984500.0,25.6103,25.6396,25.5321,25.5712,984500.0
2014-04-22 12:00:00,26.16,26.17,26.13,26.13,338800.0,25.5712,25.581,25.5419,25.5419,338800.0
2014-04-22 12:10:00,26.13,26.2,26.13,26.19,440200.0,25.5419,25.6103,25.5419,25.6005,440200.0
2014-04-22 12:20:00,26.19,26.28,26.15,26.27,985900.0,25.6005,25.6885,25.5614,25.6787,985900.0
2014-04-22 12:30:00,26.27,26.28,26.18,26.18,519300.0,25.6787,25.6885,25.5908,25.5908,519300.0
2014-04-22 12:40:00,26.19,26.19,26.04,26.07,958600.0,25.6005,25.6005,25.4539,25.4832,958600.0
2014-04-22 12:50:00,26.07,26.19,26.05,26.16,654400.0,25.4832,25.6005,25.4637,25.5712,654400.0
2014-04-22 13:00:00,26.16,26.19,26.09,26.1,565700.0,25.5712,25.6005,25.5028,25.5126,565700.0
2014-04-22 13:10:00,26.09,26.1,25.97,26.02,961200.0,25.5028,25.5126,25.3855,25.4344,961200.0
2014-04-22 13:20:00,26.03,26.17,26.02,26.17,535200.0,25.4441,25.581,25.4344,25.581,535200.0
2014-04-22 13:30:00,26.17,26.17,26.1,26.15,363600.0,25.581,25.581,25.5126,25.5614,363600.0
2014-04-22 13:40:00,26.15,26.19,26.11,26.15,449300.0,25.5614,25.6005,25.5223,25.5614,449300.0
2014-04-22 13:50:00,26.15,26.2,26.13,26.14,401400.0,25.5614,25.6103,25.5419,25.5517,401400.0
2014-04-22 14:00:00,26.14,26.17,26.11,26.14,276800.0,25.5517,25.581,25.5223,25.5517,276800.0
2014-04-22 14:10:00,26.14,26.15,26.07,26.1,345400.0,25.5517,25.5614,25.4832,25.5126,345400.0
2014-04-22 14:20:00,26.09,26.15,26.09,26.11,410200.0,25.5028,25.5614,25.5028,25.5223,410200.0
2014-04-22 14:30:00,26.12,26.18,26.11,26.17,416000.0,25.5321,25.5908,25.5223,25.581,416000.0
2014-04-22 14:40:00,26.17,26.18,26.12,26.16,350700.0,25.581,25.5908,25.5321,25.5712,350700.0
2014-04-22 14:50:00,26.16,26.19,26.13,26.16,350100.0,25.5712,25.6005,25.5419,25.5712,350100.0
2014-04-22 15:00:00,26.16,26.19,26.13,26.17,624800.0,25.5712,25.6005,25.5419,25.581,624800.0
2014-04-22 15:10:00,26.17,26.19,26.14,26.17,635100.0,25.581,25.6005,25.5517,25.581,635100.0
2014-04-22 15:20:00,26.17,26.21,26.16,26.18,799500.0,25.581,25.6201,25.5712,25.5908,799500.0
2014-04-22 15:30:00,26.18,26.21,26.16,26.2,995700.0,25.5908,25.6201,25.5712,25.6103,995700.0
2014-04-22 15:40:00,26.2,26.2,26.11,26.18,1334800.0,25.6103,25.6103,25.5223,25.5908,1334800.0
2014-04-22 15:50:00,26.18,26.24,26.16,26.18,2911000.0,25.5908,25.6494,25.5712,25.5908,2911000.0
2014-04-23 09:30:00,26.19,26.44,26.15,26.43,1846500.0,25.6005,25.8449,25.5614,25.8351,1846500.0
2014-04-23 09:40:00,26.43,26.46,26.04,26.13,1488800.0,25.8351,25.8645,25.4539,25.5419,1488800.0
2014-04-23 09:50:00,26.13,26.23,26.07,26.17,720900.0,25.5419,25.6396,25.4832,25.581,720900.0
2014-04-23 10:00:00,26.18,26.19,25.97,25.99,1185800.0,25.5908,25.6005,25.3855,25.405,1185800.0
2014-04-23 10:10:00,26.0,26.2,25.99,26.2,1097100.0,25.4148,25.6103,25.405,25.6103,1097100.0
2014-04-23 10:20:00,26.19,26.3,26.17,26.24,865200.0,25.6005,25.7081,25.581,25.6494,865200.0
2014-04-23 10:30:00,26.25,26.26,26.15,26.2,700000.0,25.6592,25.669,25.5614,25.6103,700000.0
2014-04-23 10:40:00,26.2,26.37,26.2,26.22,869800.0,25.6103,25.7765,25.6103,25.6299,869800.0
2014-04-23 10:50:00,26.22,26.28,26.21,26.24,352500.0,25.6299,25.6885,25.6201,25.6494,352500.0
2014-04-23 11:00:00,26.24,26.24,26.14,26.18,407000.0,25.6494,25.6494,25.5517,25.5908,407000.0
2014-04-23 11:10:00,26.18,26.2,26.06,26.08,905600.0,25.5908,25.6103,25.4735,25.493,905600.0
2014-04-23 11:20:00,26.07,26.13,26.0,26.11,928600.0,25.4832,25.5419,25.4148,25.5223,928600.0
2014-04-23 11:30:00,26.11,26.15,26.07,26.15,342700.0,25.5223,25.5614,25.4832,25.5614,342700.0
2014-04-23 11:40:00,26.15,26.33,26.14,26.33,774500.0,25.5614,25.7374,25.5517,25.7374,774500.0
2014-04-23 11:50:00,26.32,26.44,26.29,26.37,602300.0,25.7276,25.8449,25.6983,25.7765,602300.0
2014-04-23 12:00:00,26.36,26.41,26.35,26.35,668600.0,25.7667,25.8156,25.7569,25.7569,668600.0
2014-04-23 12:10:00,26.35,26.42,26.35,26.38,828400.0,25.7569,25.8254,25.7569,25.7863,828400.0
2014-04-23 12:20:00,26.39,26.4,26.35,26.36,986400.0,25.796,25.8058,25.7569,25.7667,986400.0
2014-04-23 12:30:00,26.36,26.36,26.24,26.25,559400.0,25.7667,25.7667,25.6494,25.6592,559400.0
2014-04-23 12:40:00,26.24,26.32,26.23,26.27,533500.0,25.6494,25.7276,25.6396,25.6787,533500.0
2014-04-23 12:50:00,26.27,26.32,26.21,26.29,423500.0,25.6787,25.7276,25.6201,25.6983,423500.0
2014-04-23 13:00:00,26.28,26.38,26.28,26.29,355200.0,25.6885,25.7863,25.6885,25.6983,355200.0
2014-04-23 13:10:00,26.28,26.32,26.23,26.31,333800.0,25.6885,25.7276,25.6396,25.7178,333800.0
2014-04-23 13:20:00,26.33,26.35,26.29,26.34,213500.0,25.7374,25.7569,25.6983,25.7472,213500.0
2014-04-23 13:30:00,26.33,26.35,26.25,26.25,272300.0,25.7374,25.7569,25.6592,25.6592,272300.0
2014-04-23 13:40:00,26.26,26.31,26.24,26.27,253600.0,25.669,25.7178,25.6494,25.6787,253600.0
2014-04-23 13:50:00,26.26,26.33,26.26,26.28,242900.0,25.669,25.7374,25.669,25.6885,242900.0
2014-04-23 14:00:00,26.29,26.29,26.2,26.25,292300.0,25.6983,25.6983,25.6103,25.6592,292300.0
2014-04-23 14:10:00,26.26,26.26,26.16,26.17,293300.0,25.669,25.669,25.5712,25.581,293300.0
2014-04-23 14:20:00,26.17,26.28,26.16,26.25,296700.0,25.581,25.6885,25.5712,25.6592,296700.0
2014-04-23 14:30:00,26.25,26.25,26.19,26.22,251700.0,25.6592,25.6592,25.6005,25.6299,251700.0
2014-04-23 14:40:00,26.22,26.24,26.17,26.21,299800.0,25.6299,25.6494,25.581,25.6201,299800.0
2014-04-23 14:50:00,26.22,26.31,26.21,26.27,345900.0,25.6299,25.7178,25.6201,25.6787,345900.0
2014-04-23 15:00:00,26.28,26.4,26.27,26.37,645300.0,25.6885,25.8058,25.6787,25.7765,645300.0
2014-04-23 15:10:00,26.37,26.4,26.34,26.38,387200.0,25.7765,25.8058,25.7472,25.7863,387200.0
2014-04-23 15:20:00,26.38,26.38,26.29,26.32,417100.0,25.7863,25.7863,25.6983,25.7276,417100.0
2014-04-23 15:30:00,26.32,26.37,26.28,26.37,406500.0,25.7276,25.7765,25.6885,25.7765,406500.0
2014-04-23 15:40:00,26.37,26.37,26.18,26.19,1197800.0,25.7765,25.7765,25.5908,25.6005,1197800.0
2014-04-23 15:50:00,26.19,26.28,26.19,26.25,1897700.0,25.6005,25.6885,25.6005,25.6592,1897700.0
2014-04-24 09:30:00,26.46,26.5,26.24,26.26,2108900.0,25.8645,25.9036,25.6494,25.669,2108900.0
2014-04-24 09:40:00,26.26,26.28,25.64,25.79,2269100.0,25.669,25.6885,25.0629,25.2095,2269100.0
2014-04-24 09:50:00,25.8,25.97,25.71,25.76,1308400.0,25.2193,25.3855,25.1313,25.1802,1308400.0
2014-04-24 10:00:00,25.75,25.75,25.4,25.5,1748000.0,25.1704,25.1704,24.8283,24.9261,1748000.0
2014-04-24 10:10:00,25.49,25.92,25.34,25.91,2181700.0,24.9163,25.3366,24.7697,25.3268,2181700.0
2014-04-24 10:20:00,25.87,25.94,25.74,25.77,1124300.0,25.2877,25.3562,25.1607,25.19,1124300.0
2014-04-24 10:30:00,25.78,25.88,25.71,25.84,928700.0,25.1998,25.2975,25.1313,25.2584,928700.0
2014-04-24 10:40:00,25.84,26.0,25.83,25.95,858000.0,25.2584,25.4148,25.2486,25.3659,858000.0
2014-04-24 10:50:00,25.96,26.18,25.88,26.11,1030000.0,25.3757,25.5908,25.2975,25.5223,1030000.0
2014-04-24 11:00:00,26.14,26.34,26.13,26.26,1385100.0,25.5517,25.7472,25.5419,25.669,1385100.0
2014-04-24 11:10:00,26.26,26.28,26.22,26.26,909000.0,25.669,25.6885,25.6299,25.669,909000.0
2014-04-24 11:20:00,26.25,26.28,26.21,26.22,705300.0,25.6592,25.6885,25.6201,25.6299,705300.0
2014-04-24 11:30:00,26.23,26.43,26.22,26.38,1378200.0,25.6396,25.8351,25.6299,25.7863,1378200.0
2014-04-24 11:40:00,26.38,26.42,26.32,26.38,518000.0,25.7863,25.8254,25.7276,25.7863,518000.0
2014-04-24 11:50:00,26.38,26.44,26.32,26.37,858900.0,25.7863,25.8449,25.7276,25.7765,858900.0
2014-04-24 12:00:00,26.37,26.44,26.32,26.35,725000.0,25.7765,25.8449,25.7276,25.7569,725000.0
2014-04-24 12:10:00,26.35,26.43,26.34,26.39,551400.0,25.7569,25.8351,25.7472,25.796,551400.0
2014-04-24 12:20:00,26.39,26.42,26.35,26.41,583900.0,25.796,25.8254,25.7569,25.8156,583900.0
2014-04-24 12:30:00,26.4,26.49,26.37,26.43,818300.0,25.8058,25.8938,25.7765,25.8351,818300.0
2014-04-24 12:40:00,26.43,26.54,26.4,26.54,1019000.0,25.8351,25.9427,25.8058,25.9427,1019000.0
2014-04-24 12:50:00,26.54,26.62,26.5,26.58,830600.0,25.9427,26.0209,25.9036,25.9818,830600.0
2014-04-24 13:00:00,26.57,26.59,26.48,26.51,588000.0,25.972,25.9915,25.884,25.9133,588000.0
2014-04-24 13:10:00,26.52,26.55,26.5,26.53,431700.0,25.9231,25.9524,25.9036,25.9329,431700.0
2014-04-24 13:20:00,26.54,26.59,26.51,26.51,443700.0,25.9427,25.9915,25.9133,25.9133,443700.0
2014-04-24 13:30:00,26.51,26.52,26.38,26.4,753400.0,25.9133,25.9231,25.7863,25.8058,753400.0
2014-04-24 13:40:00,26.39,26.45,26.3,26.3,817000.0,25.796,25.8547,25.7081,25.7081,817000.0
2014-04-24 13:50:00,26.3,26.34,26.11,26.11,990000.0,25.7081,25.7472,25.5223,25.5223,990000.0
2014-04-24 14:00:00,26.11,26.28,26.11,26.16,521100.0,25.5223,25.6885,25.5223,25.5712,521100.0
2014-04-24 14:10:00,26.17,26.19,26.09,26.14,557000.0,25.581,25.6005,25.5028,25.5517,557000.0
2014-04-24 14:20:00,26.14,26.18,26.07,26.1,534300.0,25.5517,25.5908,25.4832,25.5126,534300.0
2014-04-24 14:30:00,26.1,26.21,26.07,26.2,383100.0,25.5126,25.6201,25.4832,25.6103,383100.0
2014-04-24 14:40:00,26.2,26.2,26.07,26.08,531200.0,25.6103,25.6103,25.4832,25.493,531200.0
2014-04-24 14:50:00,26.07,26.12,26.06,26.11,389100.0,25.4832,25.5321,25.4735,25.5223,389100.0
2014-04-24 15:00:00,26.12,26.18,26.1,26.13,411800.0,25.5321,25.5908,25.5126,25.5419,411800.0
2014-04-24 15:10:00,26.13,26.18,26.12,26.15,367000.0,25.5419,25.5908,25.5321,25.5614,367000.0
2014-04-24 15:20:00,26.15,26.19,26.12,26.12,400900.0,25.5614,25.6005,25.5321,25.5321,400900.0
2014-04-24 15:30:00,26.12,26.16,26.06,26.1,580400.0,25.5321,25.5712,25.4735,25.5126,580400.0
2014-04-24 15:40:00,26.1,26.15,26.09,26.15,806000.0,25.5126,25.5614,25.5028,25.5614,806000.0
2014-04-24 15:50:00,26.15,26.17,26.11,26.16,1506900.0,25.5614,25.581,25.5223,25.5712,1506900.0
2014-04-25 09:30:00,25.62,25.67,25.37,25.47,2391900.0,25.0434,25.0922,24.799,24.8967,2391900.0
2014-04-25 09:40:00,25.46,25.68,25.39,25.54,1496300.0,24.887,25.102,24.8185,24.9652,1496300.0
2014-04-25 09:50:00,25.54,25.57,25.45,25.54,787500.0,24.9652,24.9945,24.8772,24.9652,787500.0
2014-04-25 10:00:00,25.54,25.58,25.45,25.5,615100.0,24.9652,25.0043,24.8772,24.9261,615100.0
2014-04-25 10:10:00,25.51,25.56,25.48,25.56,500100.0,24.9358,24.9847,24.9065,24.9847,500100.0
2014-04-25 10:20:00,25.56,25.66,25.52,25.57,885200.0,24.9847,25.0825,24.9456,24.9945,885200.0
2014-04-25 10:30:00,25.56,25.57,25.26,25.35,1701800.0,24.9847,24.9945,24.6915,24.7794,1701800.0
2014-04-25 10:40:00,25.35,25.43,25.29,25.32,674100.0,24.7794,24.8576,24.7208,24.7501,674100.0
2014-04-25 10:50:00,25.31,25.36,25.05,25.18,1633200.0,24.7403,24.7892,24.4862,24.6133,1633200.0
2014-04-25 11:00:00,25.19,25.26,25.16,25.2,676400.0,24.623,24.6915,24.5937,24.6328,676400.0
2014-04-25 11:10:00,25.21,25.42,25.18,25.4,759600.0,24.6426,24.8479,24.6133,24.8283,759600.0
2014-04-25 11:20:00,25.39,25.51,25.33,25.49,740500.0,24.8185,24.9358,24.7599,24.9163,740500.0
2014-04-25 11:30:00,25.49,25.55,25.43,25.47,604200.0,24.9163,24.9749,24.8576,24.8967,604200.0
2014-04-25 11:40:00,25.46,25.48,25.38,25.39,229400.0,24.887,24.9065,24.8088,24.8185,229400.0
2014-04-25 11:50:00,25.4,25.48,25.37,25.4,458500.0,24.8283,24.9065,24.799,24.8283,458500.0
2014-04-25 12:00:00,25.4,25.45,25.38,25.41,255100.0,24.8283,24.8772,24.8088,24.8381,255100.0
2014-04-25 12:10:00,25.41,25.48,25.4,25.44,243200.0,24.8381,24.9065,24.8283,24.8674,243200.0
2014-04-25 12:20:00,25.43,25.44,25.4,25.42,181500.0,24.8576,24.8674,24.8283,24.8479,181500.0
2014-04-25 12:30:00,25.41,25.47,25.37,25.38,199500.0,24.8381,24.8967,24.799,24.8088,199500.0
2014-04-25 12:40:00,25.38,25.39,25.29,25.32,271800.0,24.8088,24.8185,24.7208,24.7501,271800.0
2014-04-25 12:50:00,25.31,25.33,25.26,25.27,175100.0,24.7403,24.7599,24.6915,24.7012,175100.0
2014-04-25 13:00:00,25.27,25.31,25.23,25.29,323600.0,24.7012,24.7403,24.6621,24.7208,323600.0
2014-04-25 13:10:00,25.29,25.3,25.26,25.27,347600.0,24.7208,24.7306,24.6915,24.7012,347600.0
2014-04-25 13:20:00,25.26,25.36,25.25,25.32,257300.0,24.6915,24.7892,24.6817,24.7501,257300.0
2014-04-25 13:30:00,25.33,25.35,25.27,25.34,347000.0,24.7599,24.7794,24.7012,24.7697,347000.0
2014-04-25 13:40:00,25.33,25.46,25.33,25.41,325000.0,24.7599,24.887,24.7599,24.8381,325000.0
2014-04-25 13:50:00,25.42,25.43,25.35,25.38,280800.0,24.8479,24.8576,24.7794,24.8088,280800.0
2014-04-25 14:00:00,25.38,25.4,25.31,25.32,287900.0,24.8088,24.8283,24.7403,24.7501,287900.0
2014-04-25 14:10:00,25.31,25.32,25.27,25.3,399700.0,24.7403,24.7501,24.7012,24.7306,399700.0
2014-04-25 14:20:00,25.3,25.35,25.28,25.3,576700.0,24.7306,24.7794,24.711,24.7306,576700.0
2014-04-25 14:30:00,25.3,25.33,25.27,25.3,480700.0,24.7306,24.7599,24.7012,24.7306,480700.0
2014-04-25 14:40:00,25.29,25.31,25.26,25.3,481300.0,24.7208,24.7403,24.6915,24.7306,481300.0
2014-04-25 14:50:00,25.31,25.31,25.21,25.22,378700.0,24.7403,24.7403,24.6426,24.6524,378700.0
2014-04-25 15:00:00,25.22,25.3,25.2,25.24,374700.0,24.6524,24.7306,24.6328,24.6719,374700.0
2014-04-25 15:10:00,25.25,25.27,25.19,25.25,469300.0,24.6817,24.7012,24.623,24.6817,469300.0
2014-04-25 15:20:00,25.25,25.29,25.23,25.25,590200.0,24.6817,24.7208,24.6621,24.6817,590200.0
2014-04-25 15:30:00,25.24,25.27,25.22,25.24,446200.0,24.6719,24.7012,24.6524,24.6719,446200.0
2014-04-25 15:40:00,25.24,25.26,25.23,25.25,546300.0,24.6719,24.6915,24.6621,24.6817,546300.0
2014-04-25 15:50:00,25.25,25.32,25.21,25.26,1901600.0,24.6817,24.7501,24.6426,24.6915,1901600.0
2014-04-28 09:30:00,25.44,25.65,25.32,25.4,1451100.0,24.8674,25.0727,24.7501,24.8283,1451100.0
2014-04-28 09:40:00,25.39,25.47,25.17,25.23,1303600.0,24.8185,24.8967,24.6035,24.6621,1303600.0
2014-04-28 09:50:00,25.24,25.62,25.23,25.54,967000.0,24.6719,25.0434,24.6621,24.9652,967000.0
2014-04-28 10:00:00,25.55,25.7,25.4,25.58,879400.0,24.9749,25.1216,24.8283,25.0043,879400.0
2014-04-28 10:10:00,25.58,25.73,25.49,25.63,541300.0,25.0043,25.1509,24.9163,25.0531,541300.0
2014-04-28 10:20:00,25.65,25.71,25.51,25.51,586500.0,25.0727,25.1313,24.9358,24.9358,586500.0
2014-04-28 10:30:00,25.51,25.59,25.47,25.51,655000.0,24.9358,25.014,24.8967,24.9358,655000.0
2014-04-28 10:40:00,25.51,25.52,25.35,25.38,496400.0,24.9358,24.9456,24.7794,24.8088,496400.0
2014-04-28 10:50:00,25.38,25.42,25.28,25.32,826900.0,24.8088,24.8479,24.711,24.7501,826900.0
2014-04-28 11:00:00,25.32,25.39,25.2,25.21,521500.0,24.7501,24.8185,24.6328,24.6426,521500.0
2014-04-28 11:10:00,25.2,25.21,24.85,24.97,1265200.0,24.6328,24.6426,24.2907,24.408,1265200.0
2014-04-28 11:20:00,24.97,25.13,24.85,24.86,960300.0,24.408,24.5644,24.2907,24.3005,960300.0
2014-04-28 11:30:00,24.86,25.01,24.76,24.97,711500.0,24.3005,24.4471,24.2027,24.408,711500.0
2014-04-28 11:40:00,24.98,24.98,24.83,24.87,528700.0,24.4178,24.4178,24.2711,24.3102,528700.0
2014-04-28 11:50:00,24.89,24.94,24.76,24.8,960800.0,24.3298,24.3787,24.2027,24.2418,960800.0
2014-04-28 12:00:00,24.8,24.92,24.65,24.66,834100.0,24.2418,24.3591,24.0952,24.105,834100.0
2014-04-28 12:10:00,24.67,24.78,24.66,24.73,503400.0,24.1147,24.2223,24.105,24.1734,503400.0
2014-04-28 12:20:00,24.73,24.77,24.58,24.65,602700.0,24.1734,24.2125,24.0268,24.0952,602700.0
2014-04-28 12:30:00,24.66,24.74,24.58,24.6,382300.0,24.105,24.1832,24.0268,24.0463,382300.0
2014-04-28 12:40:00,24.59,24.69,24.57,24.67,319300.0,24.0365,24.1343,24.017,24.1147,319300.0
2014-04-28 12:50:00,24.67,24.67,24.57,24.59,520100.0,24.1147,24.1147,24.017,24.0365,520100.0
2014-04-28 13:00:00,24.59,24.59,24.36,24.4,1112600.0,24.0365,24.0365,23.8117,23.8508,1112600.0
2014-04-28 13:10:00,24.41,24.45,24.28,24.29,773700.0,23.8606,23.8997,23.7335,23.7433,773700.0
2014-04-28 13:20:00,24.3,24.41,24.19,24.41,1252800.0,23.7531,23.8606,23.6455,23.8606,1252800.0
2014-04-28 13:30:00,24.4,24.42,24.23,24.3,817400.0,23.8508,23.8704,23.6846,23.7531,817400.0
2014-04-28 13:40:00,24.3,24.37,24.25,24.35,593700.0,23.7531,23.8215,23.7042,23.8019,593700.0
2014-04-28 13:50:00,24.35,24.42,24.29,24.34,378900.0,23.8019,23.8704,23.7433,23.7922,378900.0
2014-04-28 14:00:00,24.34,24.35,24.26,24.3,510400.0,23.7922,23.8019,23.714,23.7531,510400.0
2014-04-28 14:10:00,24.3,24.48,24.29,24.45,495300.0,23.7531,23.929,23.7433,23.8997,495300.0
2014-04-28 14:20:00,24.45,24.51,24.41,24.5,556900.0,23.8997,23.9583,23.8606,23.9486,556900.0
2014-04-28 14:30:00,24.5,24.55,24.44,24.46,421600.0,23.9486,23.9974,23.8899,23.9095,421600.0
2014-04-28 14:40:00,24.45,24.53,24.36,24.52,583400.0,23.8997,23.9779,23.8117,23.9681,583400.0
2014-04-28 14:50:00,24.52,24.58,24.37,24.38,556000.0,23.9681,24.0268,23.8215,23.8313,556000.0
2014-04-28 15:00:00,24.38,24.55,24.37,24.53,625900.0,23.8313,23.9974,23.8215,23.9779,625900.0
2014-04-28 15:10:00,24.53,24.66,24.53,24.65,647900.0,23.9779,24.105,23.9779,24.0952,647900.0
2014-04-28 15:20:00,24.66,24.72,24.58,24.67,834300.0,24.105,24.1636,24.0268,24.1147,834300.0
2014-04-28 15:30:00,24.68,24.72,24.62,24.65,765200.0,24.1245,24.1636,24.0659,24.0952,765200.0
2014-04-28 15:40:00,24.66,24.68,24.57,24.59,723600.0,24.105,24.1245,24.017,24.0365,723600.0
2014-04-28 15:50:00,24.59,24.64,24.56,24.58,1508300.0,24.0365,24.0854,24.0072,24.0268,1508300.0
2014-04-29 09:30:00,24.75,24.98,24.68,24.88,1130100.0,24.1929,24.4178,24.1245,24.32,1130100.0
2014-04-29 09:40:00,24.89,25.02,24.86,24.97,1156300.0,24.3298,24.4569,24.3005,24.408,1156300.0
2014-04-29 09:50:00,24.97,25.0,24.81,24.83,476300.0,24.408,24.4373,24.2516,24.2711,476300.0
2014-04-29 10:00:00,24.83,24.9,24.75,24.82,777100.0,24.2711,24.3396,24.1929,24.2614,777100.0
2014-04-29 10:10:00,24.81,24.83,24.72,24.77,671400.0,24.2516,24.2711,24.1636,24.2125,671400.0
2014-04-29 10:20:00,24.77,24.8,24.45,24.54,1006200.0,24.2125,24.2418,23.8997,23.9877,1006200.0
2014-04-29 10:30:00,24.54,24.61,24.51,24.55,943600.0,23.9877,24.0561,23.9583,23.9974,943600.0
2014-04-29 10:40:00,24.56,24.72,24.53,24.64,672900.0,24.0072,24.1636,23.9779,24.0854,672900.0
2014-04-29 10:50:00,24.65,24.7,24.59,24.63,286200.0,24.0952,24.1441,24.0365,24.0756,286200.0
2014-04-29 11:00:00,24.63,24.73,24.63,24.73,232900.0,24.0756,24.1734,24.0756,24.1734,232900.0
2014-04-29 11:10:00,24.72,24.77,24.63,24.68,328700.0,24.1636,24.2125,24.0756,24.1245,328700.0
2014-04-29 11:20:00,24.68,24.89,24.68,24.89,317000.0,24.1245,24.3298,24.1245,24.3298,317000.0
2014-04-29 11:30:00,24.89,24.92,24.86,24.87,314800.0,24.3298,24.3591,24.3005,24.3102,314800.0
2014-04-29 11:40:00,24.88,24.93,24.81,24.93,503500.0,24.32,24.3689,24.2516,24.3689,503500.0
2014-04-29 11:50:00,24.93,25.13,24.9,25.0,830400.0,24.3689,24.5644,24.3396,24.4373,830400.0
2014-04-29 12:00:00,25.01,25.07,24.98,25.06,298400.0,24.4471,24.5057,24.4178,24.496,298400.0
2014-04-29 12:10:00,25.06,25.08,25.02,25.06,172800.0,24.496,24.5155,24.4569,24.496,172800.0
2014-04-29 12:20:00,25.06,25.2,25.05,25.14,415200.0,24.496,24.6328,24.4862,24.5742,415200.0
2014-04-29 12:30:00,25.13,25.3,25.13,25.25,782900.0,24.5644,24.7306,24.5644,24.6817,782900.0
2014-04-29 12:40:00,25.24,25.26,25.15,25.16,311700.0,24.6719,24.6915,24.5839,24.5937,311700.0
2014-04-29 12:50:00,25.16,25.2,25.13,25.16,188500.0,24.5937,24.6328,24.5644,24.5937,188500.0
2014-04-29 13:00:00,25.15,25.17,25.08,25.09,287100.0,24.5839,24.6035,24.5155,24.5253,287100.0
2014-04-29 13:10:00,25.09,25.13,24.98,25.03,407400.0,24.5253,24.5644,24.4178,24.4666,407400.0
2014-04-29 13:20:00,25.02,25.05,24.94,24.97,322400.0,24.4569,24.4862,24.3787,24.408,322400.0
2014-04-29 13:30:00,24.97,25.03,24.93,25.0,279600.0,24.408,24.4666,24.3689,24.4373,279600.0
2014-04-29 13:40:00,25.0,25.01,24.93,24.98,331400.0,24.4373,24.4471,24.3689,24.4178,331400.0
2014-04-29 13:50:00,24.98,25.06,24.98,25.05,190000.0,24.4178,24.496,24.4178,24.4862,190000.0
2014-04-29 14:00:00,25.05,25.08,25.03,25.06,192600.0,24.4862,24.5155,24.4666,24.496,192600.0
2014-04-29 14:10:00,25.07,25.11,25.04,25.06,319500.0,24.5057,24.5448,24.4764,24.496,319500.0
2014-04-29 14:20:00,25.06,25.08,25.04,25.05,179400.0,24.496,24.5155,24.4764,24.4862,179400.0
2014-04-29 14:30:00,25.04,25.08,25.04,25.05,220700.0,24.4764,24.5155,24.4764,24.4862,220700.0
2014-04-29 14:40:00,25.06,25.08,25.03,25.06,422700.0,24.496,24.5155,24.4666,24.496,422700.0
2014-04-29 14:50:00,25.07,25.07,25.04,25.06,186400.0,24.5057,24.5057,24.4764,24.496,186400.0
2014-04-29 15:00:00,25.06,25.08,25.05,25.06,252000.0,24.496,24.5155,24.4862,24.496,252000.0
2014-04-29 15:10:00,25.06,25.09,25.01,25.09,339700.0,24.496,24.5253,24.4471,24.5253,339700.0
2014-04-29 15:20:00,25.09,25.19,25.07,25.18,440100.0,24.5253,24.623,24.5057,24.6133,440100.0
2014-04-29 15:30:00,25.19,25.19,25.12,25.16,341800.0,24.623,24.623,24.5546,24.5937,341800.0
2014-04-29 15:40:00,25.16,25.2,25.11,25.19,414500.0,24.5937,24.6328,24.5448,24.623,414500.0
2014-04-29 15:50:00,25.19,25.2,25.09,25.09,1603100.0,24.623,24.6328,24.5253,24.5253,1603100.0
2014-04-30 09:30:00,25.17,25.54,25.14,25.52,1389000.0,24.6035,24.9652,24.5742,24.9456,1389000.0
2014-04-30 09:40:00,25.51,25.77,25.5,25.64,2534600.0,24.9358,25.19,24.9261,25.0629,2534600.0
2014-04-30 09:50:00,25.63,25.68,25.53,25.61,1239400.0,25.0531,25.102,24.9554,25.0336,1239400.0
2014-04-30 10:00:00,25.61,25.68,25.54,25.56,857200.0,25.0336,25.102,24.9652,24.9847,857200.0
2014-04-30 10:10:00,25.57,25.65,25.52,25.63,459500.0,24.9945,25.0727,24.9456,25.0531,459500.0
2014-04-30 10:20:00,25.63,25.67,25.54,25.59,541500.0,25.0531,25.0922,24.9652,25.014,541500.0
2014-04-30 10:30:00,25.59,25.67,25.53,25.65,708100.0,25.014,25.0922,24.9554,25.0727,708100.0
2014-04-30 10:40:00,25.64,25.83,25.62,25.8,1098600.0,25.0629,25.2486,25.0434,25.2193,1098600.0
2014-04-30 10:50:00,25.81,25.83,25.7,25.72,446300.0,25.2291,25.2486,25.1216,25.1411,446300.0
2014-04-30 11:00:00,25.72,25.74,25.61,25.64,350200.0,25.1411,25.1607,25.0336,25.0629,350200.0
2014-04-30 11:10:00,25.64,25.64,25.54,25.63,624800.0,25.0629,25.0629,24.9652,25.0531,624800.0
2014-04-30 11:20:00,25.62,25.7,25.6,25.68,483100.0,25.0434,25.1216,25.0238,25.102,483100.0
2014-04-30 11:30:00,25.67,25.77,25.67,25.75,474900.0,25.0922,25.19,25.0922,25.1704,474900.0
2014-04-30 11:40:00,25.76,25.81,25.73,25.73,470500.0,25.1802,25.2291,25.1509,25.1509,470500.0
2014-04-30 11:50:00,25.72,25.77,25.71,25.71,165700.0,25.1411,25.19,25.1313,25.1313,165700.0
2014-04-30 12:00:00,25.72,25.76,25.67,25.75,224600.0,25.1411,25.1802,25.0922,25.1704,224600.0
2014-04-30 12:10:00,25.76,25.81,25.76,25.78,278600.0,25.1802,25.2291,25.1802,25.1998,278600.0
2014-04-30 12:20:00,25.77,25.78,25.67,25.75,355400.0,25.19,25.1998,25.0922,25.1704,355400.0
2014-04-30 12:30:00,25.75,25.78,25.7,25.78,213400.0,25.1704,25.1998,25.1216,25.1998,213400.0
2014-04-30 12:40:00,25.78,25.8,25.74,25.74,142800.0,25.1998,25.2193,25.1607,25.1607,142800.0
2014-04-30 12:50:00,25.74,25.74,25.67,25.68,342700.0,25.1607,25.1607,25.0922,25.102,342700.0
2014-04-30 13:00:00,25.68,25.73,25.67,25.69,326700.0,25.102,25.1509,25.0922,25.1118,326700.0
2014-04-30 13:10:00,25.7,25.74,25.69,25.69,287100.0,25.1216,25.1607,25.1118,25.1118,287100.0
2014-04-30 13:20:00,25.7,25.8,25.69,25.8,432500.0,25.1216,25.2193,25.1118,25.2193,432500.0
2014-04-30 13:30:00,25.8,25.83,25.76,25.83,445700.0,25.2193,25.2486,25.1802,25.2486,445700.0
2014-04-30 13:40:00,25.82,25.85,25.77,25.84,384300.0,25.2389,25.2682,25.19,25.2584,384300.0
2014-04-30 13:50:00,25.83,25.86,25.81,25.83,344100.0,25.2486,25.278,25.2291,25.2486,344100.0
2014-04-30 14:00:00,25.83,25.93,25.77,25.85,747300.0,25.2486,25.3464,25.19,25.2682,747300.0
2014-04-30 14:10:00,25.84,25.84,25.7,25.78,492000.0,25.2584,25.2584,25.1216,25.1998,492000.0
2014-04-30 14:20:00,25.79,25.89,25.76,25.81,405300.0,25.2095,25.3073,25.1802,25.2291,405300.0
2014-04-30 14:30:00,25.82,25.87,25.79,25.81,257800.0,25.2389,25.2877,25.2095,25.2291,257800.0
2014-04-30 14:40:00,25.8,25.91,25.8,25.91,491800.0,25.2193,25.3268,25.2193,25.3268,491800.0
2014-04-30 14:50:00,25.9,25.94,25.87,25.9,833000.0,25.3171,25.3562,25.2877,25.3171,833000.0
2014-04-30 15:00:00,25.89,25.96,25.88,25.89,483100.0,25.3073,25.3757,25.2975,25.3073,483100.0
2014-04-30 15:10:00,25.89,25.96,25.89,25.95,623800.0,25.3073,25.3757,25.3073,25.3659,623800.0
2014-04-30 15:20:00,25.94,25.98,25.9,25.98,602500.0,25.3562,25.3953,25.3171,25.3953,602500.0
2014-04-30 15:30:00,25.98,26.05,25.97,26.01,1142900.0,25.3953,25.4637,25.3855,25.4246,1142900.0
2014-04-30 15:40:00,26.01,26.05,25.99,26.03,996900.0,25.4246,25.4637,25.405,25.4441,996900.0
2014-04-30 15:50:00,26.02,26.12,26.02,26.12,1942600.0,25.4344,25.5321,25.4344,25.5321,1942600.0
2014-05-01 09:30:00,26.23,26.44,26.11,26.22,2025200.0,25.6396,25.8449,25.5223,25.6299,2025200.0
2014-05-01 09:40:00,26.22,26.46,26.19,26.31,1205100.0,25.6299,25.8645,25.6005,25.7178,1205100.0
2014-05-01 09:50:00,26.31,26.37,26.21,26.21,535700.0,25.7178,25.7765,25.6201,25.6201,535700.0
2014-05-01 10:00:00,26.21,26.27,26.15,26.21,542900.0,25.6201,25.6787,25.5614,25.6201,542900.0
2014-05-01 10:10:00,26.21,26.27,26.01,26.02,678100.0,25.6201,25.6787,25.4246,25.4344,678100.0
2014-05-01 10:20:00,26.02,26.27,25.93,26.27,934500.0,25.4344,25.6787,25.3464,25.6787,934500.0
2014-05-01 10:30:00,26.26,26.57,26.24,26.53,1556600.0,25.669,25.972,25.6494,25.9329,1556600.0
2014-05-01 10:40:00,26.52,26.71,26.52,26.68,1804800.0,25.9231,26.1088,25.9231,26.0795,1804800.0
2014-05-01 10:50:00,26.68,26.69,26.6,26.66,744500.0,26.0795,26.0893,26.0013,26.06,744500.0
2014-05-01 11:00:00,26.65,26.69,26.56,26.6,549200.0,26.0502,26.0893,25.9622,26.0013,549200.0
2014-05-01 11:10:00,26.6,26.62,26.57,26.61,349500.0,26.0013,26.0209,25.972,26.0111,349500.0
2014-05-01 11:20:00,26.62,26.7,26.58,26.65,540500.0,26.0209,26.0991,25.9818,26.0502,540500.0
2014-05-01 11:30:00,26.65,26.82,26.65,26.71,1072300.0,26.0502,26.2164,26.0502,26.1088,1072300.0
2014-05-01 11:40:00,26.71,26.77,26.63,26.63,616000.0,26.1088,26.1675,26.0306,26.0306,616000.0
2014-05-01 11:50:00,26.63,26.63,26.48,26.59,583400.0,26.0306,26.0306,25.884,25.9915,583400.0
2014-05-01 12:00:00,26.59,26.71,26.58,26.71,367300.0,25.9915,26.1088,25.9818,26.1088,367300.0
2014-05-01 12:10:00,26.7,26.74,26.67,26.68,438500.0,26.0991,26.1382,26.0697,26.0795,438500.0
2014-05-01 12:20:00,26.68,26.74,26.65,26.72,307000.0,26.0795,26.1382,26.0502,26.1186,307000.0
2014-05-01 12:30:00,26.72,26.72,26.57,26.57,361400.0,26.1186,26.1186,25.972,25.972,361400.0
2014-05-01 12:40:00,26.57,26.62,26.45,26.5,483300.0,25.972,26.0209,25.8547,25.9036,483300.0
2014-05-01 12:50:00,26.51,26.59,26.5,26.55,741500.0,25.9133,25.9915,25.9036,25.9524,741500.0
2014-05-01 13:00:00,26.54,26.59,26.51,26.55,201700.0,25.9427,25.9915,25.9133,25.9524,201700.0
2014-05-01 13:10:00,26.54,26.55,26.44,26.45,640300.0,25.9427,25.9524,25.8449,25.8547,640300.0
2014-05-01 13:20:00,26.44,26.44,26.3,26.4,515800.0,25.8449,25.8449,25.7081,25.8058,515800.0
2014-05-01 13:30:00,26.39,26.44,26.36,26.43,218900.0,25.796,25.8449,25.7667,25.8351,218900.0
2014-05-01 13:40:00,26.43,26.5,26.38,26.42,288300.0,25.8351,25.9036,25.7863,25.8254,288300.0
2014-05-01 13:50:00,26.41,26.41,26.28,26.34,359700.0,25.8156,25.8156,25.6885,25.7472,359700.0
2014-05-01 14:00:00,26.35,26.41,26.34,26.35,601900.0,25.7569,25.8156,25.7472,25.7569,601900.0
2014-05-01 14:10:00,26.34,26.38,26.27,26.28,380800.0,25.7472,25.7863,25.6787,25.6885,380800.0
2014-05-01 14:20:00,26.28,26.34,26.26,26.29,354200.0,25.6885,25.7472,25.669,25.6983,354200.0
2014-05-01 14:30:00,26.29,26.33,26.23,26.24,292100.0,25.6983,25.7374,25.6396,25.6494,292100.0
2014-05-01 14:40:00,26.23,26.23,26.1,26.12,490000.0,25.6396,25.6396,25.5126,25.5321,490000.0
2014-05-01 14:50:00,26.13,26.14,25.98,26.0,1063400.0,25.5419,25.5517,25.3953,25.4148,1063400.0
2014-05-01 15:00:00,26.0,26.0,25.85,25.94,930500.0,25.4148,25.4148,25.2682,25.3562,930500.0
2014-05-01 15:10:00,25.94,26.2,25.92,26.19,1169000.0,25.3562,25.6103,25.3366,25.6005,1169000.0
2014-05-01 15:20:00,26.2,26.26,26.17,26.22,730900.0,25.6103,25.669,25.581,25.6299,730900.0
2014-05-01 15:30:00,26.22,26.23,26.15,26.17,394000.0,25.6299,25.6396,25.5614,25.581,394000.0
2014-05-01 15:40:00,26.17,26.22,26.13,26.15,463800.0,25.581,25.6299,25.5419,25.5614,463800.0
2014-05-01 15:50:00,26.16,26.26,26.16,26.25,1265000.0,25.5712,25.669,25.5712,25.6592,1265000.0
2014-05-02 09:30:00,26.26,26.43,26.23,26.39,649600.0,25.669,25.8351,25.6396,25.796,649600.0
2014-05-02 09:40:00,26.39,26.45,26.19,26.25,617600.0,25.796,25.8547,25.6005,25.6592,617600.0
2014-05-02 09:50:00,26.24,26.38,26.21,26.37,501900.0,25.6494,25.7863,25.6201,25.7765,501900.0
2014-05-02 10:00:00,26.38,26.5,26.31,26.46,628800.0,25.7863,25.9036,25.7178,25.8645,628800.0
2014-05-02 10:10:00,26.46,26.5,26.41,26.44,494500.0,25.8645,25.9036,25.8156,25.8449,494500.0
2014-05-02 10:20:00,26.44,26.46,26.31,26.32,368000.0,25.8449,25.8645,25.7178,25.7276,368000.0
2014-05-02 10:30:00,26.32,26.47,26.28,26.39,528000.0,25.7276,25.8742,25.6885,25.796,528000.0
2014-05-02 10:40:00,26.39,26.4,26.1,26.11,706600.0,25.796,25.8058,25.5126,25.5223,706600.0
2014-05-02 10:50:00,26.1,26.24,26.07,26.18,651800.0,25.5126,25.6494,25.4832,25.5908,651800.0
2014-05-02 11:00:00,26.17,26.32,26.15,26.28,615200.0,25.581,25.7276,25.5614,25.6885,615200.0
2014-05-02 11:10:00,26.27,26.28,26.18,26.25,334200.0,25.6787,25.6885,25.5908,25.6592,334200.0
2014-05-02 11:20:00,26.25,26.25,26.18,26.23,209900.0,25.6592,25.6592,25.5908,25.6396,209900.0
2014-05-02 11:30:00,26.24,26.39,26.23,26.37,356900.0,25.6494,25.796,25.6396,25.7765,356900.0
2014-05-02 11:40:00,26.37,26.45,26.3,26.43,266400.0,25.7765,25.8547,25.7081,25.8351,266400.0
2014-05-02 11:50:00,26.42,26.5,26.42,26.5,598300.0,25.8254,25.9036,25.8254,25.9036,598300.0
2014-05-02 12:00:00,26.5,26.5,26.44,26.48,528700.0,25.9036,25.9036,25.8449,25.884,528700.0
2014-05-02 12:10:00,26.48,26.5,26.46,26.47,299700.0,25.884,25.9036,25.8645,25.8742,299700.0
2014-05-02 12:20:00,26.46,26.5,26.45,26.5,214400.0,25.8645,25.9036,25.8547,25.9036,214400.0
2014-05-02 12:30:00,26.49,26.62,26.46,26.59,715800.0,25.8938,26.0209,25.8645,25.9915,715800.0
2014-05-02 12:40:00,26.6,26.64,26.56,26.61,384300.0,26.0013,26.0404,25.9622,26.0111,384300.0
2014-05-02 12:50:00,26.62,26.62,26.51,26.59,477200.0,26.0209,26.0209,25.9133,25.9915,477200.0
2014-05-02 13:00:00,26.58,26.61,26.55,26.59,493600.0,25.9818,26.0111,25.9524,25.9915,493600.0
2014-05-02 13:10:00,26.59,26.6,26.49,26.54,324400.0,25.9915,26.0013,25.8938,25.9427,324400.0
2014-05-02 13:20:00,26.55,26.55,26.46,26.47,240300.0,25.9524,25.9524,25.8645,25.8742,240300.0
2014-05-02 13:30:00,26.47,26.53,26.45,26.49,276500.0,25.8742,25.9329,25.8547,25.8938,276500.0
2014-05-02 13:40:00,26.48,26.48,26.39,26.46,233500.0,25.884,25.884,25.796,25.8645,233500.0
2014-05-02 13:50:00,26.47,26.49,26.35,26.4,261000.0,25.8742,25.8938,25.7569,25.8058,261000.0
2014-05-02 14:00:00,26.4,26.42,26.32,26.33,331500.0,25.8058,25.8254,25.7276,25.7374,331500.0
2014-05-02 14:10:00,26.33,26.41,26.33,26.39,171900.0,25.7374,25.8156,25.7374,25.796,171900.0
2014-05-02 14:20:00,26.39,26.4,26.28,26.3,213000.0,25.796,25.8058,25.6885,25.7081,213000.0
2014-05-02 14:30:00,26.29,26.41,26.29,26.38,218800.0,25.6983,25.8156,25.6983,25.7863,218800.0
2014-05-02 14:40:00,26.37,26.38,26.35,26.36,138300.0,25.7765,25.7863,25.7569,25.7667,138300.0
2014-05-02 14:50:00,26.36,26.38,26.35,26.37,145500.0,25.7667,25.7863,25.7569,25.7765,145500.0
2014-05-02 15:00:00,26.36,26.49,26.36,26.47,445600.0,25.7667,25.8938,25.7667,25.8742,445600.0
2014-05-02 15:10:00,26.48,26.49,26.44,26.46,264700.0,25.884,25.8938,25.8449,25.8645,264700.0
2014-05-02 15:20:00,26.46,26.48,26.41,26.42,374900.0,25.8645,25.884,25.8156,25.8254,374900.0
2014-05-02 15:30:00,26.41,26.43,26.37,26.39,272700.0,25.8156,25.8351,25.7765,25.796,272700.0
2014-05-02 15:40:00,26.39,26.41,26.33,26.34,549100.0,25.796,25.8156,25.7374,25.7472,549100.0
2014-05-02 15:50:00,26.34,26.36,26.29,26.31,1415400.0,25.7472,25.7667,25.6983,25.7178,1415400.0
2014-05-05 09:30:00,26.25,26.25,25.95,26.16,1313300.0,25.6592,25.6592,25.3659,25.5712,1313300.0
2014-05-05 09:40:00,26.17,26.21,26.01,26.02,867600.0,25.581,25.6201,25.4246,25.4344,867600.0
2014-05-05 09:50:00,26.04,26.25,26.01,26.24,569200.0,25.4539,25.6592,25.4246,25.6494,569200.0
2014-05-05 10:00:00,26.25,26.35,26.2,26.29,839100.0,25.6592,25.7569,25.6103,25.6983,839100.0
2014-05-05 10:10:00,26.29,26.56,26.29,26.55,835600.0,25.6983,25.9622,25.6983,25.9524,835600.0
2014-05-05 10:20:00,26.54,26.71,26.49,26.49,901400.0,25.9427,26.1088,25.8938,25.8938,901400.0
2014-05-05 10:30:00,26.5,26.64,26.49,26.61,473000.0,25.9036,26.0404,25.8938,26.0111,473000.0
2014-05-05 10:40:00,26.61,26.75,26.61,26.63,587000.0,26.0111,26.1479,26.0111,26.0306,587000.0
2014-05-05 10:50:00,26.63,26.73,26.63,26.69,613400.0,26.0306,26.1284,26.0306,26.0893,613400.0
2014-05-05 11:00:00,26.68,26.7,26.63,26.66,424100.0,26.0795,26.0991,26.0306,26.06,424100.0
2014-05-05 11:10:00,26.66,26.69,26.63,26.65,314100.0,26.06,26.0893,26.0306,26.0502,314100.0
2014-05-05 11:20:00,26.65,26.71,26.65,26.69,303200.0,26.0502,26.1088,26.0502,26.0893,303200.0
2014-05-05 11:30:00,26.69,26.78,26.69,26.76,617200.0,26.0893,26.1773,26.0893,26.1577,617200.0
2014-05-05 11:40:00,26.77,26.8,26.69,26.73,681200.0,26.1675,26.1968,26.0893,26.1284,681200.0
2014-05-05 11:50:00,26.73,26.77,26.71,26.72,215400.0,26.1284,26.1675,26.1088,26.1186,215400.0
2014-05-05 12:00:00,26.71,26.75,26.65,26.65,164600.0,26.1088,26.1479,26.0502,26.0502,164600.0
2014-05-05 12:10:00,26.65,26.72,26.65,26.67,195400.0,26.0502,26.1186,26.0502,26.0697,195400.0
2014-05-05 12:20:00,26.67,26.67,26.6,26.61,292900.0,26.0697,26.0697,26.0013,26.0111,292900.0
2014-05-05 12:30:00,26.61,26.65,26.58,26.61,277000.0,26.0111,26.0502,25.9818,26.0111,277000.0
2014-05-05 12:40:00,26.61,26.64,26.59,26.62,155600.0,26.0111,26.0404,25.9915,26.0209,155600.0
2014-05-05 12:50:00,26.62,26.63,26.55,26.55,151100.0,26.0209,26.0306,25.9524,25.9524,151100.0
2014-05-05 13:00:00,26.55,26.56,26.48,26.49,452800.0,25.9524,25.9622,25.884,25.8938,452800.0
2014-05-05 13:10:00,26.5,26.53,26.41,26.46,403600.0,25.9036,25.9329,25.8156,25.8645,403600.0
2014-05-05 13:20:00,26.46,26.48,26.41,26.43,202700.0,25.8645,25.884,25.8156,25.8351,202700.0
2014-05-05 13:30:00,26.43,26.55,26.42,26.52,214100.0,25.8351,25.9524,25.8254,25.9231,214100.0
2014-05-05 13:40:00,26.51,26.62,26.48,26.6,314500.0,25.9133,26.0209,25.884,26.0013,314500.0
2014-05-05 13:50:00,26.61,26.64,26.57,26.63,129200.0,26.0111,26.0404,25.972,26.0306,129200.0
2014-05-05 14:00:00,26.64,26.66,26.59,26.59,282200.0,26.0404,26.06,25.9915,25.9915,282200.0
2014-05-05 14:10:00,26.6,26.66,26.59,26.61,368000.0,26.0013,26.06,25.9915,26.0111,368000.0
2014-05-05 14:20:00,26.62,26.7,26.61,26.7,345000.0,26.0209,26.0991,26.0111,26.0991,345000.0
2014-05-05 14:30:00,26.7,26.7,26.63,26.64,599200.0,26.0991,26.0991,26.0306,26.0404,599200.0
2014-05-05 14:40:00,26.65,26.7,26.64,26.69,363800.0,26.0502,26.0991,26.0404,26.0893,363800.0
2014-05-05 14:50:00,26.7,26.71,26.66,26.7,432800.0,26.0991,26.1088,26.06,26.0991,432800.0
2014-05-05 15:00:00,26.7,26.75,26.69,26.71,541100.0,26.0991,26.1479,26.0893,26.1088,541100.0
2014-05-05 15:10:00,26.71,26.73,26.67,26.68,510200.0,26.1088,26.1284,26.0697,26.0795,510200.0
2014-05-05 15:20:00,26.69,26.84,26.68,26.84,704500.0,26.0893,26.2359,26.0795,26.2359,704500.0
2014-05-05 15:30:00,26.84,26.84,26.72,26.81,787000.0,26.2359,26.2359,26.1186,26.2066,787000.0
2014-05-05 15:40:00,26.81,26.81,26.72,26.76,793800.0,26.2066,26.2066,26.1186,26.1577,793800.0
2014-05-05 15:50:00,26.76,26.76,26.71,26.75,1301600.0,26.1577,26.1577,26.1088,26.1479,1301600.0
2014-05-06 09:30:00,26.75,26.88,26.51,26.62,976200.0,26.1479,26.275,25.9133,26.0209,976200.0
2014-05-06 09:40:00,26.6,26.9,26.57,26.83,901000.0,26.0013,26.2945,25.972,26.2261,901000.0
2014-05-06 09:50:00,26.82,26.99,26.78,26.96,781500.0,26.2164,26.3825,26.1773,26.3532,781500.0
2014-05-06 10:00:00,26.97,26.98,26.83,26.84,662900.0,26.363,26.3727,26.2261,26.2359,662900.0
2014-05-06 10:10:00,26.84,27.06,26.84,26.97,925000.0,26.2359,26.4509,26.2359,26.363,925000.0
2014-05-06 10:20:00,26.97,27.14,26.96,27.13,1136900.0,26.363,26.5291,26.3532,26.5194,1136900.0
2014-05-06 10:30:00,27.13,27.18,27.08,27.11,665400.0,26.5194,26.5682,26.4705,26.4998,665400.0
2014-05-06 10:40:00,27.11,27.12,27.05,27.09,859600.0,26.4998,26.5096,26.4412,26.4803,859600.0
2014-05-06 10:50:00,27.09,27.09,26.86,26.91,886200.0,26.4803,26.4803,26.2555,26.3043,886200.0
2014-05-06 11:00:00,26.91,26.92,26.8,26.89,846700.0,26.3043,26.3141,26.1968,26.2848,846700.0
2014-05-06 11:10:00,26.89,26.95,26.86,26.91,271300.0,26.2848,26.3434,26.2555,26.3043,271300.0
2014-05-06 11:20:00,26.9,26.92,26.85,26.87,254100.0,26.2945,26.3141,26.2457,26.2652,254100.0
2014-05-06 11:30:00,26.87,26.89,26.78,26.87,364700.0,26.2652,26.2848,26.1773,26.2652,364700.0
2014-05-06 11:40:00,26.87,26.88,26.8,26.87,162500.0,26.2652,26.275,26.1968,26.2652,162500.0
2014-05-06 11:50:00,26.87,26.97,26.85,26.96,489300.0,26.2652,26.363,26.2457,26.3532,489300.0
2014-05-06 12:00:00,26.95,26.97,26.91,26.96,320300.0,26.3434,26.363,26.3043,26.3532,320300.0
2014-05-06 12:10:00,26.97,26.98,26.91,26.95,308000.0,26.363,26.3727,26.3043,26.3434,308000.0
2014-05-06 12:20:00,26.96,26.99,26.92,26.95,476100.0,26.3532,26.3825,26.3141,26.3434,476100.0
2014-05-06 12:30:00,26.96,27.07,26.94,27.06,434200.0,26.3532,26.4607,26.3336,26.4509,434200.0
2014-05-06 12:40:00,27.05,27.07,26.98,27.06,303000.0,26.4412,26.4607,26.3727,26.4509,303000.0
2014-05-06 12:50:00,27.06,27.07,27.04,27.05,231100.0,26.4509,26.4607,26.4314,26.4412,231100.0
2014-05-06 13:00:00,27.05,27.06,26.98,26.99,272500.0,26.4412,26.4509,26.3727,26.3825,272500.0
2014-05-06 13:10:00,26.98,26.98,26.89,26.94,264200.0,26.3727,26.3727,26.2848,26.3336,264200.0
2014-05-06 13:20:00,26.94,26.95,26.85,26.88,218400.0,26.3336,26.3434,26.2457,26.275,218400.0
2014-05-06 13:30:00,26.87,26.9,26.76,26.76,369700.0,26.2652,26.2945,26.1577,26.1577,369700.0
2014-05-06 13:40:00,26.77,26.77,26.61,26.69,808300.0,26.1675,26.1675,26.0111,26.0893,808300.0
2014-05-06 13:50:00,26.69,26.76,26.68,26.69,352200.0,26.0893,26.1577,26.0795,26.0893,352200.0
2014-05-06 14:00:00,26.69,26.75,26.57,26.74,418200.0,26.0893,26.1479,25.972,26.1382,418200.0
2014-05-06 14:10:00,26.75,26.85,26.72,26.84,423300.0,26.1479,26.2457,26.1186,26.2359,423300.0
2014-05-06 14:20:00,26.83,26.83,26.71,26.75,220100.0,26.2261,26.2261,26.1088,26.1479,220100.0
2014-05-06 14:30:00,26.75,26.78,26.7,26.77,132200.0,26.1479,26.1773,26.0991,26.1675,132200.0
2014-05-06 14:40:00,26.77,26.82,26.75,26.78,167300.0,26.1675,26.2164,26.1479,26.1773,167300.0
2014-05-06 14:50:00,26.78,26.82,26.77,26.79,174900.0,26.1773,26.2164,26.1675,26.187,174900.0
2014-05-06 15:00:00,26.8,26.82,26.73,26.77,278800.0,26.1968,26.2164,26.1284,26.1675,278800.0
2014-05-06 15:10:00,26.77,26.93,26.77,26.89,480300.0,26.1675,26.3239,26.1675,26.2848,480300.0
2014-05-06 15:20:00,26.9,26.92,26.83,26.84,298400.0,26.2945,26.3141,26.2261,26.2359,298400.0
2014-05-06 15:30:00,26.84,26.86,26.81,26.85,261400.0,26.2359,26.2555,26.2066,26.2457,261400.0
2014-05-06 15:40:00,26.84,26.85,26.75,26.77,372200.0,26.2359,26.2457,26.1479,26.1675,372200.0
2014-05-06 15:50:00,26.76,26.77,26.68,26.69,1079700.0,26.1577,26.1675,26.0795,26.0893,1079700.0
2014-05-07 09:30:00,26.69,26.87,26.59,26.69,797400.0,26.0893,26.2652,25.9915,26.0893,797400.0
2014-05-07 09:40:00,26.68,26.7,26.43,26.68,869800.0,26.0795,26.0991,25.8351,26.0795,869800.0
2014-05-07 09:50:00,26.68,26.69,26.48,26.55,925800.0,26.0795,26.0893,25.884,25.9524,925800.0
2014-05-07 10:00:00,26.56,26.75,26.52,26.6,1102300.0,25.9622,26.1479,25.9231,26.0013,1102300.0
2014-05-07 10:10:00,26.6,26.6,26.47,26.58,1052800.0,26.0013,26.0013,25.8742,25.9818,1052800.0
2014-05-07 10:20:00,26.58,26.68,26.51,26.61,1046700.0,25.9818,26.0795,25.9133,26.0111,1046700.0
2014-05-07 10:30:00,26.61,26.72,26.54,26.66,687200.0,26.0111,26.1186,25.9427,26.06,687200.0
2014-05-07 10:40:00,26.66,26.66,26.47,26.49,602000.0,26.06,26.06,25.8742,25.8938,602000.0
2014-05-07 10:50:00,26.5,26.57,26.36,26.37,1209900.0,25.9036,25.972,25.7667,25.7765,1209900.0
2014-05-07 11:00:00,26.37,26.41,26.22,26.3,954000.0,25.7765,25.8156,25.6299,25.7081,954000.0
2014-05-07 11:10:00,26.3,26.38,26.21,26.21,482800.0,25.7081,25.7863,25.6201,25.6201,482800.0
2014-05-07 11:20:00,26.21,26.21,26.05,26.15,867100.0,25.6201,25.6201,25.4637,25.5614,867100.0
2014-05-07 11:30:00,26.16,26.37,26.14,26.34,582600.0,25.5712,25.7765,25.5517,25.7472,582600.0
2014-05-07 11:40:00,26.34,26.49,26.3,26.45,747700.0,25.7472,25.8938,25.7081,25.8547,747700.0
2014-05-07 11:50:00,26.45,26.54,26.43,26.5,467400.0,25.8547,25.9427,25.8351,25.9036,467400.0
2014-05-07 12:00:00,26.5,26.5,26.34,26.38,302000.0,25.9036,25.9036,25.7472,25.7863,302000.0
2014-05-07 12:10:00,26.38,26.47,26.34,26.46,194200.0,25.7863,25.8742,25.7472,25.8645,194200.0
2014-05-07 12:20:00,26.46,26.47,26.31,26.33,429900.0,25.8645,25.8742,25.7178,25.7374,429900.0
2014-05-07 12:30:00,26.33,26.37,26.3,26.35,256100.0,25.7374,25.7765,25.7081,25.7569,256100.0
2014-05-07 12:40:00,26.36,26.36,26.19,26.22,357900.0,25.7667,25.7667,25.6005,25.6299,357900.0
2014-05-07 12:50:00,26.22,26.25,26.12,26.16,367100.0,25.6299,25.6592,25.5321,25.5712,367100.0
2014-05-07 13:00:00,26.15,26.32,26.15,26.3,694300.0,25.5614,25.7276,25.5614,25.7081,694300.0
2014-05-07 13:10:00,26.3,26.39,26.26,26.36,434200.0,25.7081,25.796,25.669,25.7667,434200.0
2014-05-07 13:20:00,26.36,26.38,26.27,26.3,187900.0,25.7667,25.7863,25.6787,25.7081,187900.0
2014-05-07 13:30:00,26.29,26.4,26.29,26.33,554800.0,25.6983,25.8058,25.6983,25.7374,554800.0
2014-05-07 13:40:00,26.33,26.37,26.3,26.31,131400.0,25.7374,25.7765,25.7081,25.7178,131400.0
2014-05-07 13:50:00,26.31,26.35,26.21,26.21,226500.0,25.7178,25.7569,25.6201,25.6201,226500.0
2014-05-07 14:00:00,26.21,26.27,26.18,26.25,282200.0,25.6201,25.6787,25.5908,25.6592,282200.0
2014-05-07 14:10:00,26.24,26.31,26.19,26.26,378900.0,25.6494,25.7178,25.6005,25.669,378900.0
2014-05-07 14:20:00,26.27,26.36,26.23,26.34,471500.0,25.6787,25.7667,25.6396,25.7472,471500.0
2014-05-07 14:30:00,26.33,26.39,26.32,26.35,335600.0,25.7374,25.796,25.7276,25.7569,335600.0
2014-05-07 14:40:00,26.35,26.39,26.33,26.34,276300.0,25.7569,25.796,25.7374,25.7472,276300.0
2014-05-07 14:50:00,26.33,26.34,26.27,26.31,341300.0,25.7374,25.7472,25.6787,25.7178,341300.0
2014-05-07 15:00:00,26.31,26.35,26.26,26.29,419800.0,25.7178,25.7569,25.669,25.6983,419800.0
2014-05-07 15:10:00,26.29,26.3,26.26,26.3,287200.0,25.6983,25.7081,25.669,25.7081,287200.0
2014-05-07 15:20:00,26.3,26.3,26.25,26.25,451900.0,25.7081,25.7081,25.6592,25.6592,451900.0
2014-05-07 15:30:00,26.26,26.34,26.25,26.33,559000.0,25.669,25.7472,25.6592,25.7374,559000.0
2014-05-07 15:40:00,26.33,26.42,26.32,26.42,918500.0,25.7374,25.8254,25.7276,25.8254,918500.0
2014-05-07 15:50:00,26.42,26.45,26.39,26.41,1231900.0,25.8254,25.8547,25.796,25.8156,1231900.0
2014-05-08 09:30:00,26.34,26.6,26.23,26.58,692500.0,25.7472,26.0013,25.6396,25.9818,692500.0
2014-05-08 09:40:00,26.57,26.79,26.5,26.73,894000.0,25.972,26.187,25.9036,26.1284,894000.0
2014-05-08 09:50:00,26.74,26.89,26.64,26.8,1283800.0,26.1382,26.2848,26.0404,26.1968,1283800.0
2014-05-08 10:00:00,26.8,26.93,26.73,26.85,751400.0,26.1968,26.3239,26.1284,26.2457,751400.0
2014-05-08 10:10:00,26.85,27.05,26.83,26.93,926800.0,26.2457,26.4412,26.2261,26.3239,926800.0
2014-05-08 10:20:00,26.93,27.1,26.91,26.92,714700.0,26.3239,26.49,26.3043,26.3141,714700.0
2014-05-08 10:30:00,26.93,26.96,26.85,26.92,626800.0,26.3239,26.3532,26.2457,26.3141,626800.0
2014-05-08 10:40:00,26.92,26.99,26.83,26.88,451300.0,26.3141,26.3825,26.2261,26.275,451300.0
2014-05-08 10:50:00,26.89,27.03,26.88,26.98,708000.0,26.2848,26.4216,26.275,26.3727,708000.0
2014-05-08 11:00:00,26.99,27.07,26.95,27.04,465800.0,26.3825,26.4607,26.3434,26.4314,465800.0
2014-05-08 11:10:00,27.04,27.1,26.96,27.09,362500.0,26.4314,26.49,26.3532,26.4803,362500.0
2014-05-08 11:20:00,27.09,27.14,26.99,27.01,830000.0,26.4803,26.5291,26.3825,26.4021,830000.0
2014-05-08 11:30:00,27.01,27.09,27.01,27.03,388000.0,26.4021,26.4803,26.4021,26.4216,388000.0
2014-05-08 11:40:00,27.03,27.16,27.03,27.16,583600.0,26.4216,26.5487,26.4216,26.5487,583600.0
2014-05-08 11:50:00,27.15,27.22,27.09,27.21,908000.0,26.5389,26.6073,26.4803,26.5976,908000.0
2014-05-08 12:00:00,27.21,27.35,27.2,27.34,1032800.0,26.5976,26.7344,26.5878,26.7246,1032800.0
2014-05-08 12:10:00,27.34,27.4,27.26,27.36,657400.0,26.7246,26.7833,26.6464,26.7442,657400.0
2014-05-08 12:20:00,27.37,27.38,27.24,27.29,690400.0,26.754,26.7637,26.6269,26.6758,690400.0
2014-05-08 12:30:00,27.3,27.33,27.21,27.29,492500.0,26.6855,26.7149,26.5976,26.6758,492500.0
2014-05-08 12:40:00,27.29,27.31,27.2,27.22,419500.0,26.6758,26.6953,26.5878,26.6073,419500.0
2014-05-08 12:50:00,27.23,27.25,27.13,27.19,580000.0,26.6171,26.6367,26.5194,26.578,580000.0
2014-05-08 13:00:00,27.19,27.3,27.18,27.25,459000.0,26.578,26.6855,26.5682,26.6367,459000.0
2014-05-08 13:10:00,27.25,27.25,27.08,27.13,659000.0,26.6367,26.6367,26.4705,26.5194,659000.0
2014-05-08 13:20:00,27.14,27.16,27.03,27.16,554400.0,26.5291,26.5487,26.4216,26.5487,554400.0
2014-05-08 13:30:00,27.16,27.24,27.11,27.21,372200.0,26.5487,26.6269,26.4998,26.5976,372200.0
2014-05-08 13:40:00,27.21,27.23,27.14,27.18,370700.0,26.5976,26.6171,26.5291,26.5682,370700.0
2014-05-08 13:50:00,27.18,27.21,27.08,27.12,392200.0,26.5682,26.5976,26.4705,26.5096,392200.0
2014-05-08 14:00:00,27.11,27.12,27.01,27.02,344300.0,26.4998,26.5096,26.4021,26.4118,344300.0
2014-05-08 14:10:00,27.02,27.02,26.91,26.99,478700.0,26.4118,26.4118,26.3043,26.3825,478700.0
2014-05-08 14:20:00,27.0,27.0,26.9,26.99,325200.0,26.3923,26.3923,26.2945,26.3825,325200.0
2014-05-08 14:30:00,26.98,27.0,26.9,26.91,309700.0,26.3727,26.3923,26.2945,26.3043,309700.0
2014-05-08 14:40:00,26.92,26.95,26.73,26.79,970500.0,26.3141,26.3434,26.1284,26.187,970500.0
2014-05-08 14:50:00,26.8,26.93,26.77,26.9,814100.0,26.1968,26.3239,26.1675,26.2945,814100.0
2014-05-08 15:00:00,26.9,26.9,26.73,26.76,596900.0,26.2945,26.2945,26.1284,26.1577,596900.0
2014-05-08 15:10:00,26.76,26.91,26.73,26.89,675600.0,26.1577,26.3043,26.1284,26.2848,675600.0
2014-05-08 15:20:00,26.89,26.98,26.89,26.95,385500.0,26.2848,26.3727,26.2848,26.3434,385500.0
2014-05-08 15:30:00,26.95,26.97,26.88,26.92,383000.0,26.3434,26.363,26.275,26.3141,383000.0
2014-05-08 15:40:00,26.92,26.92,26.81,26.83,865800.0,26.3141,26.3141,26.2066,26.2261,865800.0
2014-05-08 15:50:00,26.84,26.93,26.84,26.92,1345200.0,26.2359,26.3239,26.2359,26.3141,1345200.0
2014-05-09 09:30:00,26.95,27.0,26.64,26.73,1007600.0,26.3434,26.3923,26.0404,26.1284,1007600.0
2014-05-09 09:40:00,26.73,26.9,26.64,26.86,762100.0,26.1284,26.2945,26.0404,26.2555,762100.0
2014-05-09 09:50:00,26.86,27.06,26.78,26.95,971700.0,26.2555,26.4509,26.1773,26.3434,971700.0
2014-05-09 10:00:00,26.95,27.01,26.79,26.85,957300.0,26.3434,26.4021,26.187,26.2457,957300.0
2014-05-09 10:10:00,26.86,27.04,26.83,26.95,728500.0,26.2555,26.4314,26.2261,26.3434,728500.0
2014-05-09 10:20:00,26.95,26.96,26.84,26.87,553600.0,26.3434,26.3532,26.2359,26.2652,553600.0
2014-05-09 10:30:00,26.87,26.91,26.83,26.84,712200.0,26.2652,26.3043,26.2261,26.2359,712200.0
2014-05-09 10:40:00,26.83,26.86,26.65,26.76,844600.0,26.2261,26.2555,26.0502,26.1577,844600.0
2014-05-09 10:50:00,26.75,26.77,26.71,26.74,477100.0,26.1479,26.1675,26.1088,26.1382,477100.0
2014-05-09 11:00:00,26.74,26.76,26.66,26.66,299900.0,26.1382,26.1577,26.06,26.06,299900.0
2014-05-09 11:10:00,26.65,26.71,26.58,26.58,656200.0,26.0502,26.1088,25.9818,25.9818,656200.0
2014-05-09 11:20:00,26.59,26.66,26.52,26.56,517000.0,25.9915,26.06,25.9231,25.9622,517000.0
2014-05-09 11:30:00,26.56,26.67,26.54,26.56,623900.0,25.9622,26.0697,25.9427,25.9622,623900.0
2014-05-09 11:40:00,26.56,26.62,26.45,26.6,659200.0,25.9622,26.0209,25.8547,26.0013,659200.0
2014-05-09 11:50:00,26.6,26.68,26.58,26.61,592300.0,26.0013,26.0795,25.9818,26.0111,592300.0
2014-05-09 12:00:00,26.61,26.66,26.55,26.6,187400.0,26.0111,26.06,25.9524,26.0013,187400.0
2014-05-09 12:10:00,26.6,26.66,26.58,26.66,140600.0,26.0013,26.06,25.9818,26.06,140600.0
2014-05-09 12:20:00,26.67,26.68,26.62,26.67,269600.0,26.0697,26.0795,26.0209,26.0697,269600.0
2014-05-09 12:30:00,26.67,26.82,26.66,26.79,609000.0,26.0697,26.2164,26.06,26.187,609000.0
2014-05-09 12:40:00,26.79,26.81,26.61,26.68,487500.0,26.187,26.2066,26.0111,26.0795,487500.0
2014-05-09 12:50:00,26.69,26.74,26.67,26.68,265600.0,26.0893,26.1382,26.0697,26.0795,265600.0
2014-05-09 13:00:00,26.69,26.78,26.69,26.73,256400.0,26.0893,26.1773,26.0893,26.1284,256400.0
2014-05-09 13:10:00,26.73,26.78,26.72,26.76,247500.0,26.1284,26.1773,26.1186,26.1577,247500.0
2014-05-09 13:20:00,26.77,26.83,26.72,26.83,364200.0,26.1675,26.2261,26.1186,26.2261,364200.0
2014-05-09 13:30:00,26.83,26.87,26.77,26.82,341200.0,26.2261,26.2652,26.1675,26.2164,341200.0
2014-05-09 13:40:00,26.82,26.82,26.7,26.73,194600.0,26.2164,26.2164,26.0991,26.1284,194600.0
2014-05-09 13:50:00,26.74,26.75,26.7,26.73,115900.0,26.1382,26.1479,26.0991,26.1284,115900.0
2014-05-09 14:00:00,26.73,26.74,26.68,26.71,294700.0,26.1284,26.1382,26.0795,26.1088,294700.0
2014-05-09 14:10:00,26.71,26.77,26.6,26.64,279100.0,26.1088,26.1675,26.0013,26.0404,279100.0
2014-05-09 14:20:00,26.65,26.69,26.62,26.63,378900.0,26.0502,26.0893,26.0209,26.0306,378900.0
2014-05-09 14:30:00,26.62,26.68,26.61,26.68,254200.0,26.0209,26.0795,26.0111,26.0795,254200.0
2014-05-09 14:40:00,26.67,26.72,26.62,26.69,240400.0,26.0697,26.1186,26.0209,26.0893,240400.0
2014-05-09 14:50:00,26.7,26.7,26.63,26.69,331300.0,26.0991,26.0991,26.0306,26.0893,331300.0
2014-05-09 15:00:00,26.69,26.83,26.69,26.82,398700.0,26.0893,26.2261,26.0893,26.2164,398700.0
2014-05-09 15:10:00,26.82,26.86,26.79,26.86,222500.0,26.2164,26.2555,26.187,26.2555,222500.0
2014-05-09 15:20:00,26.86,26.86,26.77,26.81,261900.0,26.2555,26.2555,26.1675,26.2066,261900.0
2014-05-09 15:30:00,26.8,26.84,26.75,26.83,219400.0,26.1968,26.2359,26.1479,26.2261,219400.0
2014-05-09 15:40:00,26.82,26.86,26.81,26.85,472700.0,26.2164,26.2555,26.2066,26.2457,472700.0
2014-05-09 15:50:00,26.84,26.87,26.82,26.84,934600.0,26.2359,26.2652,26.2164,26.2359,934600.0
2014-05-12 09:30:00,27.03,27.14,26.94,27.1,820800.0,26.4216,26.5291,26.3336,26.49,820800.0
2014-05-12 09:40:00,27.1,27.24,27.03,27.21,833000.0,26.49,26.6269,26.4216,26.5976,833000.0
2014-05-12 09:50:00,27.2,27.33,27.14,27.31,980100.0,26.5878,26.7149,26.5291,26.6953,980100.0
2014-05-12 10:00:00,27.32,27.32,27.23,27.25,813900.0,26.7051,26.7051,26.6171,26.6367,813900.0
2014-05-12 10:10:00,27.25,27.34,27.23,27.34,818300.0,26.6367,26.7246,26.6171,26.7246,818300.0
2014-05-12 10:20:00,27.34,27.37,27.25,27.27,725100.0,26.7246,26.754,26.6367,26.6562,725100.0
2014-05-12 10:30:00,27.28,27.32,27.24,27.32,512700.0,26.666,26.7051,26.6269,26.7051,512700.0
2014-05-12 10:40:00,27.32,27.4,27.27,27.38,672700.0,26.7051,26.7833,26.6562,26.7637,672700.0
2014-05-12 10:50:00,27.39,27.44,27.35,27.41,832800.0,26.7735,26.8224,26.7344,26.7931,832800.0
2014-05-12 11:00:00,27.41,27.45,27.38,27.42,563600.0,26.7931,26.8322,26.7637,26.8028,563600.0
2014-05-12 11:10:00,27.42,27.49,27.41,27.48,403400.0,26.8028,26.8713,26.7931,26.8615,403400.0
2014-05-12 11:20:00,27.48,27.5,27.44,27.47,580800.0,26.8615,26.881,26.8224,26.8517,580800.0
2014-05-12 11:30:00,27.48,27.5,27.44,27.45,648000.0,26.8615,26.881,26.8224,26.8322,648000.0
2014-05-12 11:40:00,27.46,27.49,27.43,27.45,476000.0,26.8419,26.8713,26.8126,26.8322,476000.0
2014-05-12 11:50:00,27.46,27.48,27.42,27.43,394400.0,26.8419,26.8615,26.8028,26.8126,394400.0
2014-05-12 12:00:00,27.43,27.46,27.41,27.44,344800.0,26.8126,26.8419,26.7931,26.8224,344800.0
2014-05-12 12:10:00,27.44,27.5,27.43,27.5,491600.0,26.8224,26.881,26.8126,26.881,491600.0
2014-05-12 12:20:00,27.49,27.54,27.47,27.48,698100.0,26.8713,26.9201,26.8517,26.8615,698100.0
2014-05-12 12:30:00,27.48,27.48,27.41,27.44,681300.0,26.8615,26.8615,26.7931,26.8224,681300.0
2014-05-12 12:40:00,27.44,27.44,27.35,27.38,530900.0,26.8224,26.8224,26.7344,26.7637,530900.0
2014-05-12 12:50:00,27.38,27.41,27.3,27.33,363700.0,26.7637,26.7931,26.6855,26.7149,363700.0
2014-05-12 13:00:00,27.33,27.35,27.3,27.35,262100.0,26.7149,26.7344,26.6855,26.7344,262100.0
2014-05-12 13:10:00,27.35,27.35,27.23,27.24,436900.0,26.7344,26.7344,26.6171,26.6269,436900.0
2014-05-12 13:20:00,27.24,27.35,27.23,27.34,496000.0,26.6269,26.7344,26.6171,26.7246,496000.0
2014-05-12 13:30:00,27.33,27.36,27.29,27.36,262400.0,26.7149,26.7442,26.6758,26.7442,262400.0
2014-05-12 13:40:00,27.36,27.37,27.32,27.35,266800.0,26.7442,26.754,26.7051,26.7344,266800.0
2014-05-12 13:50:00,27.35,27.37,27.32,27.34,244900.0,26.7344,26.754,26.7051,26.7246,244900.0
2014-05-12 14:00:00,27.35,27.36,27.27,27.35,512200.0,26.7344,26.7442,26.6562,26.7344,512200.0
2014-05-12 14:10:00,27.36,27.38,27.33,27.38,531300.0,26.7442,26.7637,26.7149,26.7637,531300.0
2014-05-12 14:20:00,27.38,27.42,27.37,27.39,311200.0,26.7637,26.8028,26.754,26.7735,311200.0
2014-05-12 14:30:00,27.4,27.42,27.37,27.39,325300.0,26.7833,26.8028,26.754,26.7735,325300.0
2014-05-12 14:40:00,27.39,27.41,27.37,27.39,285000.0,26.7735,26.7931,26.754,26.7735,285000.0
2014-05-12 14:50:00,27.4,27.44,27.39,27.42,454900.0,26.7833,26.8224,26.7735,26.8028,454900.0
2014-05-12 15:00:00,27.41,27.46,27.41,27.43,600000.0,26.7931,26.8419,26.7931,26.8126,600000.0
2014-05-12 15:10:00,27.44,27.45,27.42,27.45,438700.0,26.8224,26.8322,26.8028,26.8322,438700.0
2014-05-12 15:20:00,27.45,27.45,27.42,27.43,343200.0,26.8322,26.8322,26.8028,26.8126,343200.0
2014-05-12 15:30:00,27.43,27.45,27.43,27.44,597000.0,26.8126,26.8322,26.8126,26.8224,597000.0
2014-05-12 15:40:00,27.44,27.45,27.43,27.45,310000.0,26.8224,26.8322,26.8126,26.8322,310000.0
2014-05-12 15:50:00,27.45,27.51,27.44,27.51,1274200.0,26.8322,26.8908,26.8224,26.8908,1274200.0
2014-05-13 09:30:00,27.5,27.53,27.23,27.32,1361200.0,26.881,26.9104,26.6171,26.7051,1361200.0
2014-05-13 09:40:00,27.33,27.49,27.27,27.49,759900.0,26.7149,26.8713,26.6562,26.8713,759900.0
2014-05-13 09:50:00,27.47,27.47,27.24,27.3,711400.0,26.8517,26.8517,26.6269,26.6855,711400.0
2014-05-13 10:00:00,27.31,27.5,27.28,27.5,1288900.0,26.6953,26.881,26.666,26.881,1288900.0
2014-05-13 10:10:00,27.5,27.54,27.45,27.52,966500.0,26.881,26.9201,26.8322,26.9006,966500.0
2014-05-13 10:20:00,27.52,27.57,27.49,27.5,1009400.0,26.9006,26.9495,26.8713,26.881,1009400.0
2014-05-13 10:30:00,27.51,27.55,27.49,27.54,691300.0,26.8908,26.9299,26.8713,26.9201,691300.0
2014-05-13 10:40:00,27.54,27.56,27.5,27.53,673400.0,26.9201,26.9397,26.881,26.9104,673400.0
2014-05-13 10:50:00,27.53,27.53,27.44,27.5,659300.0,26.9104,26.9104,26.8224,26.881,659300.0
2014-05-13 11:00:00,27.51,27.56,27.48,27.54,659300.0,26.8908,26.9397,26.8615,26.9201,659300.0
2014-05-13 11:10:00,27.54,27.56,27.52,27.54,1005900.0,26.9201,26.9397,26.9006,26.9201,1005900.0
2014-05-13 11:20:00,27.54,27.6,27.53,27.59,529500.0,26.9201,26.9788,26.9104,26.969,529500.0
2014-05-13 11:30:00,27.59,27.6,27.55,27.55,713100.0,26.969,26.9788,26.9299,26.9299,713100.0
2014-05-13 11:40:00,27.56,27.6,27.54,27.56,595600.0,26.9397,26.9788,26.9201,26.9397,595600.0
2014-05-13 11:50:00,27.56,27.58,27.54,27.57,795800.0,26.9397,26.9592,26.9201,26.9495,795800.0
2014-05-13 12:00:00,27.57,27.6,27.56,27.57,847100.0,26.9495,26.9788,26.9397,26.9495,847100.0
2014-05-13 12:10:00,27.58,27.61,27.57,27.57,417800.0,26.9592,26.9886,26.9495,26.9495,417800.0
2014-05-13 12:20:00,27.57,27.59,27.56,27.59,591400.0,26.9495,26.969,26.9397,26.969,591400.0
2014-05-13 12:30:00,27.59,27.6,27.57,27.58,353800.0,26.969,26.9788,26.9495,26.9592,353800.0
2014-05-13 12:40:00,27.58,27.61,27.57,27.59,413900.0,26.9592,26.9886,26.9495,26.969,413900.0
2014-05-13 12:50:00,27.59,27.59,27.56,27.58,394100.0,26.969,26.969,26.9397,26.9592,394100.0
2014-05-13 13:00:00,27.57,27.64,27.57,27.63,835800.0,26.9495,27.0179,26.9495,27.0081,835800.0
2014-05-13 13:10:00,27.62,27.71,27.61,27.69,821300.0,26.9983,27.0863,26.9886,27.0668,821300.0
2014-05-13 13:20:00,27.69,27.73,27.64,27.66,587300.0,27.0668,27.1059,27.0179,27.0374,587300.0
2014-05-13 13:30:00,27.66,27.67,27.6,27.65,365900.0,27.0374,27.0472,26.9788,27.0277,365900.0
2014-05-13 13:40:00,27.64,27.7,27.62,27.69,270800.0,27.0179,27.0765,26.9983,27.0668,270800.0
2014-05-13 13:50:00,27.68,27.69,27.62,27.65,307200.0,27.057,27.0668,26.9983,27.0277,307200.0
2014-05-13 14:00:00,27.65,27.68,27.63,27.65,1197600.0,27.0277,27.057,27.0081,27.0277,1197600.0
2014-05-13 14:10:00,27.65,27.66,27.63,27.66,148500.0,27.0277,27.0374,27.0081,27.0374,148500.0
2014-05-13 14:20:00,27.66,27.73,27.64,27.72,509900.0,27.0374,27.1059,27.0179,27.0961,509900.0
2014-05-13 14:30:00,27.73,27.78,27.72,27.76,343900.0,27.1059,27.1547,27.0961,27.1352,343900.0
2014-05-13 14:40:00,27.76,27.76,27.71,27.73,285700.0,27.1352,27.1352,27.0863,27.1059,285700.0
2014-05-13 14:50:00,27.73,27.78,27.72,27.75,241100.0,27.1059,27.1547,27.0961,27.1254,241100.0
2014-05-13 15:00:00,27.76,27.77,27.72,27.72,270000.0,27.1352,27.145,27.0961,27.0961,270000.0
2014-05-13 15:10:00,27.72,27.75,27.68,27.75,389800.0,27.0961,27.1254,27.057,27.1254,389800.0
2014-05-13 15:20:00,27.75,27.75,27.68,27.74,263400.0,27.1254,27.1254,27.057,27.1156,263400.0
2014-05-13 15:30:00,27.74,27.74,27.7,27.7,373100.0,27.1156,27.1156,27.0765,27.0765,373100.0
2014-05-13 15:40:00,27.7,27.71,27.62,27.63,461500.0,27.0765,27.0863,26.9983,27.0081,461500.0
2014-05-13 15:50:00,27.63,27.66,27.61,27.63,988900.0,27.0081,27.0374,26.9886,27.0081,988900.0
2014-05-14 09:30:00,27.53,27.58,27.27,27.45,1739000.0,26.9104,26.9592,26.6562,26.8322,1739000.0
2014-05-14 09:40:00,27.45,27.62,27.4,27.5,921500.0,26.8322,26.9983,26.7833,26.881,921500.0
2014-05-14 09:50:00,27.5,27.55,27.46,27.53,769100.0,26.881,26.9299,26.8419,26.9104,769100.0
2014-05-14 10:00:00,27.53,27.61,27.48,27.49,1110100.0,26.9104,26.9886,26.8615,26.8713,1110100.0
2014-05-14 10:10:00,27.49,27.52,27.35,27.38,973100.0,26.8713,26.9006,26.7344,26.7637,973100.0
2014-05-14 10:20:00,27.39,27.44,27.31,27.44,705000.0,26.7735,26.8224,26.6953,26.8224,705000.0
2014-05-14 10:30:00,27.44,27.46,27.31,27.31,612200.0,26.8224,26.8419,26.6953,26.6953,612200.0
2014-05-14 10:40:00,27.32,27.45,27.27,27.43,810100.0,26.7051,26.8322,26.6562,26.8126,810100.0
2014-05-14 10:50:00,27.42,27.45,27.31,27.32,609500.0,26.8028,26.8322,26.6953,26.7051,609500.0
2014-05-14 11:00:00,27.33,27.35,27.26,27.33,529100.0,26.7149,26.7344,26.6464,26.7149,529100.0
2014-05-14 11:10:00,27.32,27.35,27.27,27.3,451000.0,26.7051,26.7344,26.6562,26.6855,451000.0
2014-05-14 11:20:00,27.29,27.34,27.24,27.27,692900.0,26.6758,26.7246,26.6269,26.6562,692900.0
2014-05-14 11:30:00,27.28,27.33,27.25,27.31,373100.0,26.666,26.7149,26.6367,26.6953,373100.0
2014-05-14 11:40:00,27.31,27.42,27.31,27.36,366900.0,26.6953,26.8028,26.6953,26.7442,366900.0
2014-05-14 11:50:00,27.36,27.39,27.31,27.34,273800.0,26.7442,26.7735,26.6953,26.7246,273800.0
2014-05-14 12:00:00,27.34,27.36,27.29,27.32,361100.0,26.7246,26.7442,26.6758,26.7051,361100.0
2014-05-14 12:10:00,27.32,27.32,27.27,27.3,420100.0,26.7051,26.7051,26.6562,26.6855,420100.0
2014-05-14 12:20:00,27.3,27.32,27.26,27.29,356100.0,26.6855,26.7051,26.6464,26.6758,356100.0
2014-05-14 12:30:00,27.29,27.33,27.21,27.31,656100.0,26.6758,26.7149,26.5976,26.6953,656100.0
2014-05-14 12:40:00,27.31,27.36,27.31,27.35,323200.0,26.6953,26.7442,26.6953,26.7344,323200.0
2014-05-14 12:50:00,27.35,27.37,27.31,27.33,289400.0,26.7344,26.754,26.6953,26.7149,289400.0
2014-05-14 13:00:00,27.33,27.38,27.31,27.34,345600.0,26.7149,26.7637,26.6953,26.7246,345600.0
2014-05-14 13:10:00,27.34,27.37,27.32,27.36,261300.0,26.7246,26.754,26.7051,26.7442,261300.0
2014-05-14 13:20:00,27.37,27.38,27.33,27.36,160600.0,26.754,26.7637,26.7149,26.7442,160600.0
2014-05-14 13:30:00,27.36,27.36,27.3,27.31,302100.0,26.7442,26.7442,26.6855,26.6953,302100.0
2014-05-14 13:40:00,27.32,27.34,27.28,27.28,240500.0,26.7051,26.7246,26.666,26.666,240500.0
2014-05-14 13:50:00,27.27,27.29,27.24,27.29,248900.0,26.6562,26.6758,26.6269,26.6758,248900.0
2014-05-14 14:00:00,27.29,27.29,27.14,27.18,540700.0,26.6758,26.6758,26.5291,26.5682,540700.0
2014-05-14 14:10:00,27.18,27.27,27.17,27.23,281000.0,26.5682,26.6562,26.5585,26.6171,281000.0
2014-05-14 14:20:00,27.24,27.3,27.22,27.3,205800.0,26.6269,26.6855,26.6073,26.6855,205800.0
2014-05-14 14:30:00,27.3,27.33,27.24,27.28,241300.0,26.6855,26.7149,26.6269,26.666,241300.0
2014-05-14 14:40:00,27.27,27.29,27.15,27.16,313200.0,26.6562,26.6758,26.5389,26.5487,313200.0
2014-05-14 14:50:00,27.16,27.17,27.09,27.1,542100.0,26.5487,26.5585,26.4803,26.49,542100.0
2014-05-14 15:00:00,27.09,27.11,27.01,27.02,569300.0,26.4803,26.4998,26.4021,26.4118,569300.0
2014-05-14 15:10:00,27.03,27.04,26.98,27.03,589000.0,26.4216,26.4314,26.3727,26.4216,589000.0
2014-05-14 15:20:00,27.03,27.05,26.97,26.98,610700.0,26.4216,26.4412,26.363,26.3727,610700.0
2014-05-14 15:30:00,26.98,26.99,26.78,26.81,1811200.0,26.3727,26.3825,26.1773,26.2066,1811200.0
2014-05-14 15:40:00,26.82,26.91,26.81,26.9,857600.0,26.2164,26.3043,26.2066,26.2945,857600.0
2014-05-14 15:50:00,26.91,26.93,26.85,26.86,1283400.0,26.3043,26.3239,26.2457,26.2555,1283400.0
2014-05-15 09:30:00,26.81,26.89,26.56,26.58,772700.0,26.2066,26.2848,25.9622,25.9818,772700.0
2014-05-15 09:40:00,26.58,26.58,26.28,26.31,1245800.0,25.9818,25.9818,25.6885,25.7178,1245800.0
2014-05-15 09:50:00,26.32,26.32,26.13,26.27,1164600.0,25.7276,25.7276,25.5419,25.6787,1164600.0
2014-05-15 10:00:00,26.28,26.28,25.77,25.84,1805900.0,25.6885,25.6885,25.19,25.2584,1805900.0
2014-05-15 10:10:00,25.85,25.94,25.45,25.66,2535300.0,25.2682,25.3562,24.8772,25.0825,2535300.0
2014-05-15 10:20:00,25.66,25.95,25.58,25.89,2309700.0,25.0825,25.3659,25.0043,25.3073,2309700.0
2014-05-15 10:30:00,25.89,25.95,25.71,25.76,1238300.0,25.3073,25.3659,25.1313,25.1802,1238300.0
2014-05-15 10:40:00,25.75,25.98,25.69,25.87,1079700.0,25.1704,25.3953,25.1118,25.2877,1079700.0
2014-05-15 10:50:00,25.88,26.06,25.87,26.0,1624800.0,25.2975,25.4735,25.2877,25.4148,1624800.0
2014-05-15 11:00:00,26.0,26.04,25.91,25.94,1288600.0,25.4148,25.4539,25.3268,25.3562,1288600.0
2014-05-15 11:10:00,25.94,25.96,25.8,25.91,1078000.0,25.3562,25.3757,25.2193,25.3268,1078000.0
2014-05-15 11:20:00,25.92,25.92,25.81,25.81,830900.0,25.3366,25.3366,25.2291,25.2291,830900.0
2014-05-15 11:30:00,25.81,25.97,25.8,25.95,576600.0,25.2291,25.3855,25.2193,25.3659,576600.0
2014-05-15 11:40:00,25.96,25.96,25.82,25.85,683300.0,25.3757,25.3757,25.2389,25.2682,683300.0
2014-05-15 11:50:00,25.86,25.88,25.67,25.68,779600.0,25.278,25.2975,25.0922,25.102,779600.0
2014-05-15 12:00:00,25.68,25.8,25.68,25.75,632300.0,25.102,25.2193,25.102,25.1704,632300.0
2014-05-15 12:10:00,25.75,25.75,25.62,25.66,595800.0,25.1704,25.1704,25.0434,25.0825,595800.0
2014-05-15 12:20:00,25.67,25.72,25.63,25.67,482900.0,25.0922,25.1411,25.0531,25.0922,482900.0
2014-05-15 12:30:00,25.68,25.78,25.66,25.77,849500.0,25.102,25.1998,25.0825,25.19,849500.0
2014-05-15 12:40:00,25.78,25.79,25.66,25.67,452300.0,25.1998,25.2095,25.0825,25.0922,452300.0
2014-05-15 12:50:00,25.67,25.73,25.65,25.65,747400.0,25.0922,25.1509,25.0727,25.0727,747400.0
2014-05-15 13:00:00,25.65,25.67,25.5,25.5,836700.0,25.0727,25.0922,24.9261,24.9261,836700.0
2014-05-15 13:10:00,25.5,25.52,25.37,25.4,1282200.0,24.9261,24.9456,24.799,24.8283,1282200.0
2014-05-15 13:20:00,25.4,25.4,25.25,25.33,1074000.0,24.8283,24.8283,24.6817,24.7599,1074000.0
2014-05-15 13:30:00,25.33,25.41,25.3,25.4,739600.0,24.7599,24.8381,24.7306,24.8283,739600.0
2014-05-15 13:40:00,25.4,25.4,25.3,25.39,737200.0,24.8283,24.8283,24.7306,24.8185,737200.0
2014-05-15 13:50:00,25.39,25.49,25.36,25.47,762500.0,24.8185,24.9163,24.7892,24.8967,762500.0
2014-05-15 14:00:00,25.49,25.71,25.44,25.7,1117300.0,24.9163,25.1313,24.8674,25.1216,1117300.0
2014-05-15 14:10:00,25.71,25.77,25.53,25.57,1314600.0,25.1313,25.19,24.9554,24.9945,1314600.0
2014-05-15 14:20:00,25.57,25.73,25.52,25.7,777400.0,24.9945,25.1509,24.9456,25.1216,777400.0
2014-05-15 14:30:00,25.71,25.88,25.64,25.87,901000.0,25.1313,25.2975,25.0629,25.2877,901000.0
2014-05-15 14:40:00,25.86,25.91,25.84,25.9,929400.0,25.278,25.3268,25.2584,25.3171,929400.0
2014-05-15 14:50:00,25.9,25.96,25.86,25.87,646200.0,25.3171,25.3757,25.278,25.2877,646200.0
2014-05-15 15:00:00,25.87,25.92,25.82,25.88,651300.0,25.2877,25.3366,25.2389,25.2975,651300.0
2014-05-15 15:10:00,25.88,25.94,25.83,25.85,583200.0,25.2975,25.3562,25.2486,25.2682,583200.0
2014-05-15 15:20:00,25.86,25.86,25.82,25.83,495600.0,25.278,25.278,25.2389,25.2486,495600.0
2014-05-15 15:30:00,25.83,25.92,25.82,25.88,845200.0,25.2486,25.3366,25.2389,25.2975,845200.0
2014-05-15 15:40:00,25.89,25.9,25.85,25.86,650600.0,25.3073,25.3171,25.2682,25.278,650600.0
2014-05-15 15:50:00,25.85,25.88,25.83,25.86,1390400.0,25.2682,25.2975,25.2486,25.278,1390400.0
2014-05-16 09:30:00,25.84,25.85,25.61,25.71,1381700.0,25.2584,25.2682,25.0336,25.1313,1381700.0
2014-05-16 09:40:00,25.7,25.79,25.54,25.69,730400.0,25.1216,25.2095,24.9652,25.1118,730400.0
2014-05-16 09:50:00,25.7,26.17,25.7,26.13,1002900.0,25.1216,25.581,25.1216,25.5419,1002900.0
2014-05-16 10:00:00,26.15,26.16,25.89,26.01,1142600.0,25.5614,25.5712,25.3073,25.4246,1142600.0
2014-05-16 10:10:00,26.01,26.18,25.97,26.11,720600.0,25.4246,25.5908,25.3855,25.5223,720600.0
2014-05-16 10:20:00,26.11,26.17,26.05,26.09,529100.0,25.5223,25.581,25.4637,25.5028,529100.0
2014-05-16 10:30:00,26.09,26.33,26.07,26.31,1140000.0,25.5028,25.7374,25.4832,25.7178,1140000.0
2014-05-16 10:40:00,26.3,26.35,26.2,26.25,583500.0,25.7081,25.7569,25.6103,25.6592,583500.0
2014-05-16 10:50:00,26.26,26.33,26.22,26.24,517300.0,25.669,25.7374,25.6299,25.6494,517300.0
2014-05-16 11:00:00,26.24,26.25,26.14,26.18,683600.0,25.6494,25.6592,25.5517,25.5908,683600.0
2014-05-16 11:10:00,26.18,26.28,26.14,26.26,404800.0,25.5908,25.6885,25.5517,25.669,404800.0
2014-05-16 11:20:00,26.26,26.28,26.16,26.21,497500.0,25.669,25.6885,25.5712,25.6201,497500.0
2014-05-16 11:30:00,26.21,26.22,26.16,26.17,262100.0,25.6201,25.6299,25.5712,25.581,262100.0
2014-05-16 11:40:00,26.18,26.18,26.06,26.12,431600.0,25.5908,25.5908,25.4735,25.5321,431600.0
2014-05-16 11:50:00,26.12,26.17,26.12,26.14,246400.0,25.5321,25.581,25.5321,25.5517,246400.0
2014-05-16 12:00:00,26.14,26.2,26.11,26.12,251100.0,25.5517,25.6103,25.5223,25.5321,251100.0
2014-05-16 12:10:00,26.11,26.2,26.1,26.19,206700.0,25.5223,25.6103,25.5126,25.6005,206700.0
2014-05-16 12:20:00,26.18,26.21,26.11,26.14,236000.0,25.5908,25.6201,25.5223,25.5517,236000.0
2014-05-16 12:30:00,26.15,26.16,26.11,26.14,112300.0,25.5614,25.5712,25.5223,25.5517,112300.0
2014-05-16 12:40:00,26.14,26.15,25.99,26.04,271100.0,25.5517,25.5614,25.405,25.4539,271100.0
2014-05-16 12:50:00,26.05,26.05,25.99,26.01,266100.0,25.4637,25.4637,25.405,25.4246,266100.0
2014-05-16 13:00:00,26.01,26.02,25.89,26.01,360400.0,25.4246,25.4344,25.3073,25.4246,360400.0
2014-05-16 13:10:00,26.0,26.13,25.99,26.07,164000.0,25.4148,25.5419,25.405,25.4832,164000.0
2014-05-16 13:20:00,26.07,26.14,26.05,26.09,197700.0,25.4832,25.5517,25.4637,25.5028,197700.0
2014-05-16 13:30:00,26.09,26.12,26.06,26.08,143900.0,25.5028,25.5321,25.4735,25.493,143900.0
2014-05-16 13:40:00,26.07,26.13,26.03,26.07,177700.0,25.4832,25.5419,25.4441,25.4832,177700.0
2014-05-16 13:50:00,26.06,26.12,26.05,26.06,133200.0,25.4735,25.5321,25.4637,25.4735,133200.0
2014-05-16 14:00:00,26.06,26.07,26.0,26.04,247500.0,25.4735,25.4832,25.4148,25.4539,247500.0
2014-05-16 14:10:00,26.04,26.05,26.0,26.01,320100.0,25.4539,25.4637,25.4148,25.4246,320100.0
2014-05-16 14:20:00,26.01,26.01,25.96,25.99,338500.0,25.4246,25.4246,25.3757,25.405,338500.0
2014-05-16 14:30:00,25.99,26.01,25.97,25.99,350200.0,25.405,25.4246,25.3855,25.405,350200.0
2014-05-16 14:40:00,25.99,26.03,25.99,26.01,442600.0,25.405,25.4441,25.405,25.4246,442600.0
2014-05-16 14:50:00,26.01,26.14,25.99,26.14,327800.0,25.4246,25.5517,25.405,25.5517,327800.0
2014-05-16 15:00:00,26.13,26.17,26.1,26.16,312100.0,25.5419,25.581,25.5126,25.5712,312100.0
2014-05-16 15:10:00,26.17,26.21,26.1,26.12,416100.0,25.581,25.6201,25.5126,25.5321,416100.0
2014-05-16 15:20:00,26.13,26.16,26.07,26.08,330200.0,25.5419,25.5712,25.4832,25.493,330200.0
2014-05-16 15:30:00,26.07,26.16,26.03,26.06,1034500.0,25.4832,25.5712,25.4441,25.4735,1034500.0
2014-05-16 15:40:00,26.06,26.08,26.04,26.05,431500.0,25.4735,25.493,25.4539,25.4637,431500.0
2014-05-16 15:50:00,26.04,26.05,26.01,26.04,1262400.0,25.4539,25.4637,25.4246,25.4539,1262400.0
2014-05-19 09:30:00,26.39,26.57,26.16,26.56,1618900.0,25.796,25.972,25.5712,25.9622,1618900.0
2014-05-19 09:40:00,26.56,26.76,26.54,26.68,1100200.0,25.9622,26.1577,25.9427,26.0795,1100200.0
2014-05-19 09:50:00,26.68,26.71,26.58,26.7,699800.0,26.0795,26.1088,25.9818,26.0991,699800.0
2014-05-19 10:00:00,26.7,26.79,26.63,26.78,959000.0,26.0991,26.187,26.0306,26.1773,959000.0
2014-05-19 10:10:00,26.77,26.81,26.7,26.74,757300.0,26.1675,26.2066,26.0991,26.1382,757300.0
2014-05-19 10:20:00,26.75,26.95,26.74,26.89,1190900.0,26.1479,26.3434,26.1382,26.2848,1190900.0
2014-05-19 10:30:00,26.9,26.96,26.83,26.94,716200.0,26.2945,26.3532,26.2261,26.3336,716200.0
2014-05-19 10:40:00,26.94,27.0,26.9,26.96,750300.0,26.3336,26.3923,26.2945,26.3532,750300.0
2014-05-19 10:50:00,26.96,26.97,26.85,26.86,484000.0,26.3532,26.363,26.2457,26.2555,484000.0
2014-05-19 11:00:00,26.86,26.95,26.85,26.89,352000.0,26.2555,26.3434,26.2457,26.2848,352000.0
2014-05-19 11:10:00,26.9,26.96,26.85,26.88,472900.0,26.2945,26.3532,26.2457,26.275,472900.0
2014-05-19 11:20:00,26.87,26.9,26.8,26.81,418100.0,26.2652,26.2945,26.1968,26.2066,418100.0
2014-05-19 11:30:00,26.8,26.85,26.8,26.81,363900.0,26.1968,26.2457,26.1968,26.2066,363900.0
2014-05-19 11:40:00,26.81,26.83,26.73,26.82,472500.0,26.2066,26.2261,26.1284,26.2164,472500.0
2014-05-19 11:50:00,26.82,26.83,26.77,26.78,383300.0,26.2164,26.2261,26.1675,26.1773,383300.0
2014-05-19 12:00:00,26.77,26.84,26.75,26.83,332500.0,26.1675,26.2359,26.1479,26.2261,332500.0
2014-05-19 12:10:00,26.83,26.85,26.78,26.84,270300.0,26.2261,26.2457,26.1773,26.2359,270300.0
2014-05-19 12:20:00,26.84,26.9,26.82,26.84,329100.0,26.2359,26.2945,26.2164,26.2359,329100.0
2014-05-19 12:30:00,26.85,26.85,26.75,26.77,269100.0,26.2457,26.2457,26.1479,26.1675,269100.0
2014-05-19 12:40:00,26.78,26.81,26.76,26.78,176300.0,26.1773,26.2066,26.1577,26.1773,176300.0
2014-05-19 12:50:00,26.78,26.79,26.75,26.77,102600.0,26.1773,26.187,26.1479,26.1675,102600.0
2014-05-19 13:00:00,26.77,26.81,26.75,26.79,156500.0,26.1675,26.2066,26.1479,26.187,156500.0
2014-05-19 13:10:00,26.8,26.8,26.76,26.77,138100.0,26.1968,26.1968,26.1577,26.1675,138100.0
2014-05-19 13:20:00,26.78,26.82,26.77,26.77,169100.0,26.1773,26.2164,26.1675,26.1675,169100.0
2014-05-19 13:30:00,26.78,26.79,26.69,26.69,258500.0,26.1773,26.187,26.0893,26.0893,258500.0
2014-05-19 13:40:00,26.69,26.77,26.69,26.74,243100.0,26.0893,26.1675,26.0893,26.1382,243100.0
2014-05-19 13:50:00,26.75,26.79,26.74,26.76,137400.0,26.1479,26.187,26.1382,26.1577,137400.0
2014-05-19 14:00:00,26.76,26.79,26.73,26.74,190000.0,26.1577,26.187,26.1284,26.1382,190000.0
2014-05-19 14:10:00,26.74,26.76,26.73,26.75,101200.0,26.1382,26.1577,26.1284,26.1479,101200.0
2014-05-19 14:20:00,26.75,26.82,26.74,26.82,250300.0,26.1479,26.2164,26.1382,26.2164,250300.0
2014-05-19 14:30:00,26.82,26.85,26.77,26.82,494800.0,26.2164,26.2457,26.1675,26.2164,494800.0
2014-05-19 14:40:00,26.82,26.86,26.79,26.84,540300.0,26.2164,26.2555,26.187,26.2359,540300.0
2014-05-19 14:50:00,26.83,26.9,26.83,26.85,280400.0,26.2261,26.2945,26.2261,26.2457,280400.0
2014-05-19 15:00:00,26.85,26.93,26.84,26.92,710200.0,26.2457,26.3239,26.2359,26.3141,710200.0
2014-05-19 15:10:00,26.92,26.92,26.87,26.91,661800.0,26.3141,26.3141,26.2652,26.3043,661800.0
2014-05-19 15:20:00,26.9,26.92,26.87,26.88,424300.0,26.2945,26.3141,26.2652,26.275,424300.0
2014-05-19 15:30:00,26.89,26.95,26.89,26.9,786200.0,26.2848,26.3434,26.2848,26.2945,786200.0
2014-05-19 15:40:00,26.9,26.91,26.86,26.9,575500.0,26.2945,26.3043,26.2555,26.2945,575500.0
2014-05-19 15:50:00,26.9,26.94,26.88,26.94,1501400.0,26.2945,26.3336,26.275,26.3336,1501400.0
2014-05-20 09:30:00,26.97,27.16,26.94,27.03,1385400.0,26.363,26.5487,26.3336,26.4216,1385400.0
2014-05-20 09:40:00,27.02,27.03,26.86,26.91,868100.0,26.4118,26.4216,26.2555,26.3043,868100.0
2014-05-20 09:50:00,26.9,26.98,26.84,26.93,454300.0,26.2945,26.3727,26.2359,26.3239,454300.0
2014-05-20 10:00:00,26.94,26.96,26.7,26.71,630000.0,26.3336,26.3532,26.0991,26.1088,630000.0
2014-05-20 10:10:00,26.72,26.92,26.72,26.83,610900.0,26.1186,26.3141,26.1186,26.2261,610900.0
2014-05-20 10:20:00,26.83,26.89,26.75,26.78,359400.0,26.2261,26.2848,26.1479,26.1773,359400.0
2014-05-20 10:30:00,26.78,26.8,26.67,26.73,843500.0,26.1773,26.1968,26.0697,26.1284,843500.0
2014-05-20 10:40:00,26.72,26.85,26.72,26.83,357700.0,26.1186,26.2457,26.1186,26.2261,357700.0
2014-05-20 10:50:00,26.82,27.0,26.8,27.0,575000.0,26.2164,26.3923,26.1968,26.3923,575000.0
2014-05-20 11:00:00,26.99,27.03,26.95,26.98,691800.0,26.3825,26.4216,26.3434,26.3727,691800.0
2014-05-20 11:10:00,26.98,27.1,26.97,27.05,591500.0,26.3727,26.49,26.363,26.4412,591500.0
2014-05-20 11:20:00,27.05,27.07,26.98,26.99,290900.0,26.4412,26.4607,26.3727,26.3825,290900.0
2014-05-20 11:30:00,26.99,27.03,26.97,27.01,218700.0,26.3825,26.4216,26.363,26.4021,218700.0
2014-05-20 11:40:00,27.01,27.09,27.0,27.07,325000.0,26.4021,26.4803,26.3923,26.4607,325000.0
2014-05-20 11:50:00,27.08,27.12,27.02,27.08,592500.0,26.4705,26.5096,26.4118,26.4705,592500.0
2014-05-20 12:00:00,27.07,27.07,26.9,26.95,421400.0,26.4607,26.4607,26.2945,26.3434,421400.0
2014-05-20 12:10:00,26.96,26.96,26.81,26.87,508600.0,26.3532,26.3532,26.2066,26.2652,508600.0
2014-05-20 12:20:00,26.88,26.91,26.83,26.83,324600.0,26.275,26.3043,26.2261,26.2261,324600.0
2014-05-20 12:30:00,26.83,26.88,26.75,26.78,317400.0,26.2261,26.275,26.1479,26.1773,317400.0
2014-05-20 12:40:00,26.78,26.79,26.7,26.78,281700.0,26.1773,26.187,26.0991,26.1773,281700.0
2014-05-20 12:50:00,26.78,26.85,26.77,26.83,186200.0,26.1773,26.2457,26.1675,26.2261,186200.0
2014-05-20 13:00:00,26.83,26.84,26.74,26.76,204100.0,26.2261,26.2359,26.1382,26.1577,204100.0
2014-05-20 13:10:00,26.76,26.78,26.56,26.59,621300.0,26.1577,26.1773,25.9622,25.9915,621300.0
2014-05-20 13:20:00,26.58,26.61,26.52,26.58,357800.0,25.9818,26.0111,25.9231,25.9818,357800.0
2014-05-20 13:30:00,26.58,26.58,26.45,26.46,460500.0,25.9818,25.9818,25.8547,25.8645,460500.0
2014-05-20 13:40:00,26.45,26.46,26.26,26.27,766100.0,25.8547,25.8645,25.669,25.6787,766100.0
2014-05-20 13:50:00,26.27,26.32,26.16,26.17,802800.0,25.6787,25.7276,25.5712,25.581,802800.0
2014-05-20 14:00:00,26.17,26.37,26.16,26.36,510500.0,25.581,25.7765,25.5712,25.7667,510500.0
2014-05-20 14:10:00,26.36,26.48,26.36,26.48,357300.0,25.7667,25.884,25.7667,25.884,357300.0
2014-05-20 14:20:00,26.47,26.49,26.42,26.43,324200.0,25.8742,25.8938,25.8254,25.8351,324200.0
2014-05-20 14:30:00,26.43,26.43,26.31,26.33,287600.0,25.8351,25.8351,25.7178,25.7374,287600.0
2014-05-20 14:40:00,26.34,26.45,26.33,26.43,353300.0,25.7472,25.8547,25.7374,25.8351,353300.0
2014-05-20 14:50:00,26.42,26.43,26.35,26.36,283300.0,25.8254,25.8351,25.7569,25.7667,283300.0
2014-05-20 15:00:00,26.37,26.46,26.33,26.46,325300.0,25.7765,25.8645,25.7374,25.8645,325300.0
2014-05-20 15:10:00,26.46,26.51,26.43,26.5,383600.0,25.8645,25.9133,25.8351,25.9036,383600.0
2014-05-20 15:20:00,26.5,26.5,26.36,26.44,639400.0,25.9036,25.9036,25.7667,25.8449,639400.0
2014-05-20 15:30:00,26.45,26.56,26.43,26.53,509300.0,25.8547,25.9622,25.8351,25.9329,509300.0
2014-05-20 15:40:00,26.53,26.57,26.52,26.54,470400.0,25.9329,25.972,25.9231,25.9427,470400.0
2014-05-20 15:50:00,26.55,26.59,26.52,26.55,1274200.0,25.9524,25.9915,25.9231,25.9524,1274200.0
2014-05-21 09:30:00,26.93,27.14,26.87,27.07,1528600.0,26.3239,26.5291,26.2652,26.4607,1528600.0
2014-05-21 09:40:00,27.07,27.21,27.0,27.16,1370900.0,26.4607,26.5976,26.3923,26.5487,1370900.0
2014-05-21 09:50:00,27.16,27.2,27.11,27.17,983100.0,26.5487,26.5878,26.4998,26.5585,983100.0
2014-05-21 10:00:00,27.16,27.2,27.12,27.19,959600.0,26.5487,26.5878,26.5096,26.578,959600.0
2014-05-21 10:10:00,27.18,27.2,27.13,27.16,738200.0,26.5682,26.5878,26.5194,26.5487,738200.0
2014-05-21 10:20:00,27.16,27.16,27.07,27.13,599800.0,26.5487,26.5487,26.4607,26.5194,599800.0
2014-05-21 10:30:00,27.13,27.18,27.13,27.15,522000.0,26.5194,26.5682,26.5194,26.5389,522000.0
2014-05-21 10:40:00,27.15,27.18,27.09,27.13,291500.0,26.5389,26.5682,26.4803,26.5194,291500.0
2014-05-21 10:50:00,27.14,27.16,27.07,27.08,351400.0,26.5291,26.5487,26.4607,26.4705,351400.0
2014-05-21 11:00:00,27.07,27.11,27.01,27.07,534200.0,26.4607,26.4998,26.4021,26.4607,534200.0
2014-05-21 11:10:00,27.07,27.07,27.01,27.02,350900.0,26.4607,26.4607,26.4021,26.4118,350900.0
2014-05-21 11:20:00,27.02,27.05,26.86,26.92,508400.0,26.4118,26.4412,26.2555,26.3141,508400.0
2014-05-21 11:30:00,26.92,26.99,26.91,26.98,255100.0,26.3141,26.3825,26.3043,26.3727,255100.0
2014-05-21 11:40:00,26.98,27.0,26.8,26.83,362900.0,26.3727,26.3923,26.1968,26.2261,362900.0
2014-05-21 11:50:00,26.82,26.95,26.8,26.95,251100.0,26.2164,26.3434,26.1968,26.3434,251100.0
2014-05-21 12:00:00,26.95,26.99,26.93,26.95,251300.0,26.3434,26.3825,26.3239,26.3434,251300.0
2014-05-21 12:10:00,26.95,27.0,26.95,26.99,318800.0,26.3434,26.3923,26.3434,26.3825,318800.0
2014-05-21 12:20:00,26.99,27.0,26.97,27.0,221700.0,26.3825,26.3923,26.363,26.3923,221700.0
2014-05-21 12:30:00,27.0,27.05,26.98,27.01,696400.0,26.3923,26.4412,26.3727,26.4021,696400.0
2014-05-21 12:40:00,27.01,27.03,26.98,27.01,219100.0,26.4021,26.4216,26.3727,26.4021,219100.0
2014-05-21 12:50:00,27.01,27.03,26.98,27.0,257900.0,26.4021,26.4216,26.3727,26.3923,257900.0
2014-05-21 13:00:00,26.99,27.05,26.99,27.03,132700.0,26.3825,26.4412,26.3825,26.4216,132700.0
2014-05-21 13:10:00,27.03,27.04,26.98,27.0,197500.0,26.4216,26.4314,26.3727,26.3923,197500.0
2014-05-21 13:20:00,27.0,27.01,26.97,26.99,66300.0,26.3923,26.4021,26.363,26.3825,66300.0
2014-05-21 13:30:00,26.98,27.01,26.97,26.99,160100.0,26.3727,26.4021,26.363,26.3825,160100.0
2014-05-21 13:40:00,27.0,27.02,26.97,27.0,154200.0,26.3923,26.4118,26.363,26.3923,154200.0
2014-05-21 13:50:00,27.01,27.03,26.97,26.97,165000.0,26.4021,26.4216,26.363,26.363,165000.0
2014-05-21 14:00:00,26.98,27.04,26.91,26.96,444500.0,26.3727,26.4314,26.3043,26.3532,444500.0
2014-05-21 14:10:00,26.95,26.97,26.89,26.96,244200.0,26.3434,26.363,26.2848,26.3532,244200.0
2014-05-21 14:20:00,26.96,27.02,26.93,26.99,249600.0,26.3532,26.4118,26.3239,26.3825,249600.0
2014-05-21 14:30:00,26.99,27.08,26.98,27.03,496200.0,26.3825,26.4705,26.3727,26.4216,496200.0
2014-05-21 14:40:00,27.03,27.08,27.01,27.05,351100.0,26.4216,26.4705,26.4021,26.4412,351100.0
2014-05-21 14:50:00,27.05,27.06,27.01,27.03,218400.0,26.4412,26.4509,26.4021,26.4216,218400.0
2014-05-21 15:00:00,27.03,27.04,26.99,27.02,241200.0,26.4216,26.4314,26.3825,26.4118,241200.0
2014-05-21 15:10:00,27.03,27.05,27.01,27.01,391800.0,26.4216,26.4412,26.4021,26.4021,391800.0
2014-05-21 15:20:00,27.02,27.04,27.0,27.04,281000.0,26.4118,26.4314,26.3923,26.4314,281000.0
2014-05-21 15:30:00,27.04,27.05,26.98,27.0,309300.0,26.4314,26.4412,26.3727,26.3923,309300.0
2014-05-21 15:40:00,26.99,27.01,26.98,27.0,285500.0,26.3825,26.4021,26.3727,26.3923,285500.0
2014-05-21 15:50:00,27.0,27.01,26.98,26.99,869300.0,26.3923,26.4021,26.3727,26.3825,869300.0
2014-05-22 09:30:00,27.03,27.15,26.9,26.95,643600.0,26.4216,26.5389,26.2945,26.3434,643600.0
2014-05-22 09:40:00,26.95,27.09,26.9,27.04,460500.0,26.3434,26.4803,26.2945,26.4314,460500.0
2014-05-22 09:50:00,27.04,27.07,26.96,27.0,327300.0,26.4314,26.4607,26.3532,26.3923,327300.0
2014-05-22 10:00:00,27.0,27.02,26.87,26.98,447400.0,26.3923,26.4118,26.2652,26.3727,447400.0
2014-05-22 10:10:00,26.99,27.06,26.96,27.02,275100.0,26.3825,26.4509,26.3532,26.4118,275100.0
2014-05-22 10:20:00,27.02,27.04,26.94,26.98,285600.0,26.4118,26.4314,26.3336,26.3727,285600.0
2014-05-22 10:30:00,26.98,27.04,26.98,27.04,145900.0,26.3727,26.4314,26.3727,26.4314,145900.0
2014-05-22 10:40:00,27.04,27.08,27.0,27.07,215700.0,26.4314,26.4705,26.3923,26.4607,215700.0
2014-05-22 10:50:00,27.07,27.12,27.04,27.08,331200.0,26.4607,26.5096,26.4314,26.4705,331200.0
2014-05-22 11:00:00,27.08,27.11,27.05,27.08,314700.0,26.4705,26.4998,26.4412,26.4705,314700.0
2014-05-22 11:10:00,27.07,27.17,27.04,27.16,436400.0,26.4607,26.5585,26.4314,26.5487,436400.0
2014-05-22 11:20:00,27.15,27.2,27.12,27.14,400700.0,26.5389,26.5878,26.5096,26.5291,400700.0
2014-05-22 11:30:00,27.14,27.19,27.14,27.16,419000.0,26.5291,26.578,26.5291,26.5487,419000.0
2014-05-22 11:40:00,27.15,27.17,27.02,27.08,472400.0,26.5389,26.5585,26.4118,26.4705,472400.0
2014-05-22 11:50:00,27.09,27.16,27.08,27.11,113100.0,26.4803,26.5487,26.4705,26.4998,113100.0
2014-05-22 12:00:00,27.11,27.14,27.05,27.06,155700.0,26.4998,26.5291,26.4412,26.4509,155700.0
2014-05-22 12:10:00,27.05,27.06,27.01,27.04,124300.0,26.4412,26.4509,26.4021,26.4314,124300.0
2014-05-22 12:20:00,27.04,27.1,27.03,27.09,184300.0,26.4314,26.49,26.4216,26.4803,184300.0
2014-05-22 12:30:00,27.08,27.15,27.06,27.14,166500.0,26.4705,26.5389,26.4509,26.5291,166500.0
2014-05-22 12:40:00,27.14,27.16,27.11,27.13,172500.0,26.5291,26.5487,26.4998,26.5194,172500.0
2014-05-22 12:50:00,27.12,27.17,27.11,27.12,117200.0,26.5096,26.5585,26.4998,26.5096,117200.0
2014-05-22 13:00:00,27.13,27.19,27.12,27.18,272800.0,26.5194,26.578,26.5096,26.5682,272800.0
2014-05-22 13:10:00,27.17,27.18,27.1,27.11,73500.0,26.5585,26.5682,26.49,26.4998,73500.0
2014-05-22 13:20:00,27.12,27.18,27.11,27.18,70700.0,26.5096,26.5682,26.4998,26.5682,70700.0
2014-05-22 13:30:00,27.18,27.19,27.16,27.18,153000.0,26.5682,26.578,26.5487,26.5682,153000.0
2014-05-22 13:40:00,27.17,27.21,27.17,27.2,339700.0,26.5585,26.5976,26.5585,26.5878,339700.0
2014-05-22 13:50:00,27.2,27.28,27.18,27.22,458600.0,26.5878,26.666,26.5682,26.6073,458600.0
2014-05-22 14:00:00,27.23,27.25,27.19,27.23,311400.0,26.6171,26.6367,26.578,26.6171,311400.0
2014-05-22 14:10:00,27.23,27.26,27.19,27.25,617900.0,26.6171,26.6464,26.578,26.6367,617900.0
2014-05-22 14:20:00,27.25,27.28,27.24,27.28,147900.0,26.6367,26.666,26.6269,26.666,147900.0
2014-05-22 14:30:00,27.28,27.3,27.24,27.28,436800.0,26.666,26.6855,26.6269,26.666,436800.0
2014-05-22 14:40:00,27.27,27.31,27.27,27.3,206400.0,26.6562,26.6953,26.6562,26.6855,206400.0
2014-05-22 14:50:00,27.29,27.33,27.29,27.32,301600.0,26.6758,26.7149,26.6758,26.7051,301600.0
2014-05-22 15:00:00,27.32,27.39,27.29,27.3,825800.0,26.7051,26.7735,26.6758,26.6855,825800.0
2014-05-22 15:10:00,27.3,27.32,27.27,27.28,416900.0,26.6855,26.7051,26.6562,26.666,416900.0
2014-05-22 15:20:00,27.29,27.3,27.26,27.29,399100.0,26.6758,26.6855,26.6464,26.6758,399100.0
2014-05-22 15:30:00,27.28,27.32,27.25,27.28,539900.0,26.666,26.7051,26.6367,26.666,539900.0
2014-05-22 15:40:00,27.28,27.28,27.19,27.2,677400.0,26.666,26.666,26.578,26.5878,677400.0
2014-05-22 15:50:00,27.19,27.22,27.15,27.18,875700.0,26.578,26.6073,26.5389,26.5682,875700.0
2014-05-23 09:30:00,27.18,27.32,27.18,27.21,471100.0,26.5682,26.7051,26.5682,26.5976,471100.0
2014-05-23 09:40:00,27.21,27.28,27.11,27.11,596400.0,26.5976,26.666,26.4998,26.4998,596400.0
2014-05-23 09:50:00,27.11,27.29,27.06,27.28,421100.0,26.4998,26.6758,26.4509,26.666,421100.0
2014-05-23 10:00:00,27.27,27.35,27.24,27.28,552500.0,26.6562,26.7344,26.6269,26.666,552500.0
2014-05-23 10:10:00,27.28,27.34,27.27,27.31,390700.0,26.666,26.7246,26.6562,26.6953,390700.0
2014-05-23 10:20:00,27.31,27.34,27.29,27.33,248500.0,26.6953,26.7246,26.6758,26.7149,248500.0
2014-05-23 10:30:00,27.33,27.35,27.3,27.3,240600.0,26.7149,26.7344,26.6855,26.6855,240600.0
2014-05-23 10:40:00,27.3,27.32,27.25,27.28,260500.0,26.6855,26.7051,26.6367,26.666,260500.0
2014-05-23 10:50:00,27.28,27.3,27.24,27.3,156900.0,26.666,26.6855,26.6269,26.6855,156900.0
2014-05-23 11:00:00,27.29,27.3,27.27,27.28,116500.0,26.6758,26.6855,26.6562,26.666,116500.0
2014-05-23 11:10:00,27.29,27.3,27.24,27.29,191300.0,26.6758,26.6855,26.6269,26.6758,191300.0
2014-05-23 11:20:00,27.29,27.32,27.27,27.28,194900.0,26.6758,26.7051,26.6562,26.666,194900.0
2014-05-23 11:30:00,27.28,27.3,27.25,27.28,280900.0,26.666,26.6855,26.6367,26.666,280900.0
2014-05-23 11:40:00,27.28,27.3,27.26,27.28,167200.0,26.666,26.6855,26.6464,26.666,167200.0
2014-05-23 11:50:00,27.28,27.31,27.25,27.29,312300.0,26.666,26.6953,26.6367,26.6758,312300.0
2014-05-23 12:00:00,27.29,27.34,27.29,27.33,235400.0,26.6758,26.7246,26.6758,26.7149,235400.0
2014-05-23 12:10:00,27.33,27.36,27.31,27.36,208500.0,26.7149,26.7442,26.6953,26.7442,208500.0
2014-05-23 12:20:00,27.36,27.36,27.29,27.33,210700.0,26.7442,26.7442,26.6758,26.7149,210700.0
2014-05-23 12:30:00,27.34,27.35,27.31,27.33,126400.0,26.7246,26.7344,26.6953,26.7149,126400.0
2014-05-23 12:40:00,27.33,27.34,27.31,27.33,95300.0,26.7149,26.7246,26.6953,26.7149,95300.0
2014-05-23 12:50:00,27.33,27.35,27.31,27.33,251400.0,26.7149,26.7344,26.6953,26.7149,251400.0
2014-05-23 13:00:00,27.33,27.35,27.32,27.35,99800.0,26.7149,26.7344,26.7051,26.7344,99800.0
2014-05-23 13:10:00,27.35,27.35,27.32,27.34,87400.0,26.7344,26.7344,26.7051,26.7246,87400.0
2014-05-23 13:20:00,27.34,27.34,27.3,27.32,131800.0,26.7246,26.7246,26.6855,26.7051,131800.0
2014-05-23 13:30:00,27.32,27.32,27.28,27.31,122100.0,26.7051,26.7051,26.666,26.6953,122100.0
2014-05-23 13:40:00,27.31,27.32,27.28,27.32,278000.0,26.6953,26.7051,26.666,26.7051,278000.0
2014-05-23 13:50:00,27.32,27.33,27.3,27.32,118700.0,26.7051,26.7149,26.6855,26.7051,118700.0
2014-05-23 14:00:00,27.33,27.33,27.31,27.32,118100.0,26.7149,26.7149,26.6953,26.7051,118100.0
2014-05-23 14:10:00,27.32,27.35,27.32,27.33,151000.0,26.7051,26.7344,26.7051,26.7149,151000.0
2014-05-23 14:20:00,27.34,27.35,27.33,27.34,188000.0,26.7246,26.7344,26.7149,26.7246,188000.0
2014-05-23 14:30:00,27.34,27.35,27.33,27.35,164000.0,26.7246,26.7344,26.7149,26.7344,164000.0
2014-05-23 14:40:00,27.35,27.39,27.34,27.39,307000.0,26.7344,26.7735,26.7246,26.7735,307000.0
2014-05-23 14:50:00,27.38,27.4,27.36,27.36,325200.0,26.7637,26.7833,26.7442,26.7442,325200.0
2014-05-23 15:00:00,27.37,27.4,27.36,27.36,301900.0,26.754,26.7833,26.7442,26.7442,301900.0
2014-05-23 15:10:00,27.37,27.38,27.33,27.33,197800.0,26.754,26.7637,26.7149,26.7149,197800.0
2014-05-23 15:20:00,27.33,27.34,27.32,27.33,198600.0,26.7149,26.7246,26.7051,26.7149,198600.0
2014-05-23 15:30:00,27.33,27.33,27.31,27.32,193300.0,26.7149,26.7149,26.6953,26.7051,193300.0
2014-05-23 15:40:00,27.32,27.36,27.31,27.35,361700.0,26.7051,26.7442,26.6953,26.7344,361700.0
2014-05-23 15:50:00,27.35,27.37,27.31,27.33,849800.0,26.7344,26.754,26.6953,26.7149,849800.0
2014-05-27 09:30:00,27.53,27.6,27.48,27.5,753500.0,26.9104,26.9788,26.8615,26.881,753500.0
2014-05-27 09:40:00,27.49,27.71,27.49,27.67,658800.0,26.8713,27.0863,26.8713,27.0472,658800.0
2014-05-27 09:50:00,27.68,27.79,27.66,27.71,749100.0,27.057,27.1645,27.0374,27.0863,749100.0
2014-05-27 10:00:00,27.7,27.76,27.67,27.72,536200.0,27.0765,27.1352,27.0472,27.0961,536200.0
2014-05-27 10:10:00,27.71,27.88,27.7,27.82,835500.0,27.0863,27.2525,27.0765,27.1938,835500.0
2014-05-27 10:20:00,27.82,27.9,27.8,27.9,704900.0,27.1938,27.272,27.1743,27.272,704900.0
2014-05-27 10:30:00,27.89,27.96,27.86,27.92,737700.0,27.2623,27.3307,27.2329,27.2916,737700.0
2014-05-27 10:40:00,27.93,28.07,27.92,28.03,1085900.0,27.3014,27.4382,27.2916,27.3991,1085900.0
2014-05-27 10:50:00,28.02,28.04,27.92,27.99,1029100.0,27.3893,27.4089,27.2916,27.36,1029100.0
2014-05-27 11:00:00,27.99,28.0,27.91,28.0,818400.0,27.36,27.3698,27.2818,27.3698,818400.0
2014-05-27 11:10:00,28.0,28.01,27.91,27.91,594800.0,27.3698,27.3796,27.2818,27.2818,594800.0
2014-05-27 11:20:00,27.92,27.92,27.7,27.71,583400.0,27.2916,27.2916,27.0765,27.0863,583400.0
2014-05-27 11:30:00,27.71,27.84,27.7,27.84,376700.0,27.0863,27.2134,27.0765,27.2134,376700.0
2014-05-27 11:40:00,27.83,27.9,27.83,27.85,367500.0,27.2036,27.272,27.2036,27.2232,367500.0
2014-05-27 11:50:00,27.85,27.85,27.83,27.85,362000.0,27.2232,27.2232,27.2036,27.2232,362000.0
2014-05-27 12:00:00,27.85,28.03,27.85,28.03,719200.0,27.2232,27.3991,27.2232,27.3991,719200.0
2014-05-27 12:10:00,28.03,28.03,27.96,27.96,1076700.0,27.3991,27.3991,27.3307,27.3307,1076700.0
2014-05-27 12:20:00,27.96,27.99,27.88,27.9,332300.0,27.3307,27.36,27.2525,27.272,332300.0
2014-05-27 12:30:00,27.91,27.99,27.9,27.98,271100.0,27.2818,27.36,27.272,27.3502,271100.0
2014-05-27 12:40:00,27.97,28.0,27.94,27.98,198400.0,27.3405,27.3698,27.3111,27.3502,198400.0
2014-05-27 12:50:00,27.98,28.0,27.97,27.99,159700.0,27.3502,27.3698,27.3405,27.36,159700.0
2014-05-27 13:00:00,27.98,28.0,27.96,27.99,222800.0,27.3502,27.3698,27.3307,27.36,222800.0
2014-05-27 13:10:00,27.99,27.99,27.9,27.9,344600.0,27.36,27.36,27.272,27.272,344600.0
2014-05-27 13:20:00,27.89,27.91,27.87,27.91,213800.0,27.2623,27.2818,27.2427,27.2818,213800.0
2014-05-27 13:30:00,27.91,27.94,27.9,27.93,276500.0,27.2818,27.3111,27.272,27.3014,276500.0
2014-05-27 13:40:00,27.93,28.0,27.9,28.0,391500.0,27.3014,27.3698,27.272,27.3698,391500.0
2014-05-27 13:50:00,28.0,28.0,27.99,28.0,454900.0,27.3698,27.3698,27.36,27.3698,454900.0
2014-05-27 14:00:00,28.0,28.0,27.98,28.0,324100.0,27.3698,27.3698,27.3502,27.3698,324100.0
2014-05-27 14:10:00,28.0,28.04,27.97,28.0,386400.0,27.3698,27.4089,27.3405,27.3698,386400.0
2014-05-27 14:20:00,28.0,28.05,27.98,28.05,337800.0,27.3698,27.4187,27.3502,27.4187,337800.0
2014-05-27 14:30:00,28.05,28.09,28.04,28.09,615700.0,27.4187,27.4578,27.4089,27.4578,615700.0
2014-05-27 14:40:00,28.08,28.1,28.05,28.07,242600.0,27.448,27.4675,27.4187,27.4382,242600.0
2014-05-27 14:50:00,28.07,28.1,28.04,28.05,260100.0,27.4382,27.4675,27.4089,27.4187,260100.0
2014-05-27 15:00:00,28.05,28.08,28.05,28.06,269200.0,27.4187,27.448,27.4187,27.4284,269200.0
2014-05-27 15:10:00,28.06,28.09,28.05,28.08,202500.0,27.4284,27.4578,27.4187,27.448,202500.0
2014-05-27 15:20:00,28.08,28.1,28.08,28.08,323900.0,27.448,27.4675,27.448,27.448,323900.0
2014-05-27 15:30:00,28.08,28.1,28.08,28.09,424700.0,27.448,27.4675,27.448,27.4578,424700.0
2014-05-27 15:40:00,28.1,28.11,28.04,28.05,896700.0,27.4675,27.4773,27.4089,27.4187,896700.0
2014-05-27 15:50:00,28.04,28.07,28.02,28.07,1163300.0,27.4089,27.4382,27.3893,27.4382,1163300.0
2014-05-28 09:30:00,28.3,28.5,28.17,28.4,1914000.0,27.663,27.8585,27.536,27.7608,1914000.0
2014-05-28 09:40:00,28.39,28.92,28.36,28.81,3275000.0,27.751,28.2691,27.7217,28.1616,3275000.0
2014-05-28 09:50:00,28.81,28.91,28.65,28.65,2350800.0,28.1616,28.2593,28.0052,28.0052,2350800.0
2014-05-28 10:00:00,28.66,28.67,28.43,28.56,1257500.0,28.0149,28.0247,27.7901,27.9172,1257500.0
2014-05-28 10:10:00,28.56,28.66,28.5,28.53,816700.0,27.9172,28.0149,27.8585,27.8879,816700.0
2014-05-28 10:20:00,28.53,28.62,28.42,28.57,891800.0,27.8879,27.9758,27.7803,27.927,891800.0
2014-05-28 10:30:00,28.58,28.65,28.57,28.62,391500.0,27.9367,28.0052,27.927,27.9758,391500.0
2014-05-28 10:40:00,28.62,28.65,28.35,28.4,580300.0,27.9758,28.0052,27.7119,27.7608,580300.0
2014-05-28 10:50:00,28.4,28.47,28.37,28.45,335400.0,27.7608,27.8292,27.7315,27.8097,335400.0
2014-05-28 11:00:00,28.45,28.55,28.44,28.5,334900.0,27.8097,27.9074,27.7999,27.8585,334900.0
2014-05-28 11:10:00,28.49,28.52,28.41,28.44,360900.0,27.8488,27.8781,27.7706,27.7999,360900.0
2014-05-28 11:20:00,28.45,28.49,28.37,28.46,353300.0,27.8097,27.8488,27.7315,27.8194,353300.0
2014-05-28 11:30:00,28.47,28.59,28.46,28.53,304800.0,27.8292,27.9465,27.8194,27.8879,304800.0
2014-05-28 11:40:00,28.54,28.61,28.51,28.55,524800.0,27.8976,27.9661,27.8683,27.9074,524800.0
2014-05-28 11:50:00,28.54,28.61,28.51,28.58,341000.0,27.8976,27.9661,27.8683,27.9367,341000.0
2014-05-28 12:00:00,28.58,28.65,28.57,28.65,211600.0,27.9367,28.0052,27.927,28.0052,211600.0
2014-05-28 12:10:00,28.64,28.69,28.62,28.62,334300.0,27.9954,28.0443,27.9758,27.9758,334300.0
2014-05-28 12:20:00,28.62,28.63,28.54,28.55,192400.0,27.9758,27.9856,27.8976,27.9074,192400.0
2014-05-28 12:30:00,28.55,28.6,28.5,28.6,268400.0,27.9074,27.9563,27.8585,27.9563,268400.0
2014-05-28 12:40:00,28.61,28.62,28.54,28.59,263600.0,27.9661,27.9758,27.8976,27.9465,263600.0
2014-05-28 12:50:00,28.59,28.61,28.49,28.5,364200.0,27.9465,27.9661,27.8488,27.8585,364200.0
2014-05-28 13:00:00,28.5,28.53,28.43,28.45,428600.0,27.8585,27.8879,27.7901,27.8097,428600.0
2014-05-28 13:10:00,28.45,28.58,28.44,28.58,155900.0,27.8097,27.9367,27.7999,27.9367,155900.0
2014-05-28 13:20:00,28.58,28.58,28.49,28.5,151600.0,27.9367,27.9367,27.8488,27.8585,151600.0
2014-05-28 13:30:00,28.5,28.59,28.5,28.59,141500.0,27.8585,27.9465,27.8585,27.9465,141500.0
2014-05-28 13:40:00,28.59,28.61,28.53,28.54,260400.0,27.9465,27.9661,27.8879,27.8976,260400.0
2014-05-28 13:50:00,28.55,28.63,28.54,28.63,232300.0,27.9074,27.9856,27.8976,27.9856,232300.0
2014-05-28 14:00:00,28.63,28.66,28.59,28.61,367000.0,27.9856,28.0149,27.9465,27.9661,367000.0
2014-05-28 14:10:00,28.62,28.7,28.61,28.7,320700.0,27.9758,28.054,27.9661,28.054,320700.0
2014-05-28 14:20:00,28.7,28.73,28.66,28.7,375500.0,28.054,28.0834,28.0149,28.054,375500.0
2014-05-28 14:30:00,28.7,28.73,28.63,28.68,391900.0,28.054,28.0834,27.9856,28.0345,391900.0
2014-05-28 14:40:00,28.69,28.71,28.65,28.68,326300.0,28.0443,28.0638,28.0052,28.0345,326300.0
2014-05-28 14:50:00,28.68,28.7,28.67,28.69,190700.0,28.0345,28.054,28.0247,28.0443,190700.0
2014-05-28 15:00:00,28.69,28.72,28.64,28.65,264100.0,28.0443,28.0736,27.9954,28.0052,264100.0
2014-05-28 15:10:00,28.65,28.69,28.63,28.65,160500.0,28.0052,28.0443,27.9856,28.0052,160500.0
2014-05-28 15:20:00,28.66,28.7,28.64,28.69,385000.0,28.0149,28.054,27.9954,28.0443,385000.0
2014-05-28 15:30:00,28.68,28.72,28.65,28.66,431500.0,28.0345,28.0736,28.0052,28.0149,431500.0
2014-05-28 15:40:00,28.66,28.67,28.59,28.61,529200.0,28.0149,28.0247,27.9465,27.9661,529200.0
2014-05-28 15:50:00,28.62,28.63,28.57,28.61,1108600.0,27.9758,27.9856,27.927,27.9661,1108600.0
2014-05-29 09:30:00,28.79,28.97,28.69,28.85,1308400.0,28.142,28.318,28.0443,28.2007,1308400.0
2014-05-29 09:40:00,28.85,28.91,28.66,28.67,832900.0,28.2007,28.2593,28.0149,28.0247,832900.0
2014-05-29 09:50:00,28.67,28.74,28.53,28.74,856400.0,28.0247,28.0931,27.8879,28.0931,856400.0
2014-05-29 10:00:00,28.74,28.74,28.54,28.64,684700.0,28.0931,28.0931,27.8976,27.9954,684700.0
2014-05-29 10:10:00,28.62,28.79,28.55,28.78,1072900.0,27.9758,28.142,27.9074,28.1322,1072900.0
2014-05-29 10:20:00,28.78,28.86,28.76,28.85,982900.0,28.1322,28.2104,28.1127,28.2007,982900.0
2014-05-29 10:30:00,28.85,28.94,28.84,28.94,716300.0,28.2007,28.2886,28.1909,28.2886,716300.0
2014-05-29 10:40:00,28.94,29.03,28.86,28.87,1247600.0,28.2886,28.3766,28.2104,28.2202,1247600.0
2014-05-29 10:50:00,28.87,28.9,28.82,28.85,432000.0,28.2202,28.2495,28.1713,28.2007,432000.0
2014-05-29 11:00:00,28.85,28.86,28.79,28.86,381500.0,28.2007,28.2104,28.142,28.2104,381500.0
2014-05-29 11:10:00,28.87,28.94,28.78,28.9,319900.0,28.2202,28.2886,28.1322,28.2495,319900.0
2014-05-29 11:20:00,28.91,28.94,28.91,28.93,201100.0,28.2593,28.2886,28.2593,28.2789,201100.0
2014-05-29 11:30:00,28.93,28.99,28.9,28.91,349400.0,28.2789,28.3375,28.2495,28.2593,349400.0
2014-05-29 11:40:00,28.91,28.91,28.8,28.8,364800.0,28.2593,28.2593,28.1518,28.1518,364800.0
2014-05-29 11:50:00,28.8,28.82,28.73,28.75,405500.0,28.1518,28.1713,28.0834,28.1029,405500.0
2014-05-29 12:00:00,28.75,28.82,28.74,28.8,240700.0,28.1029,28.1713,28.0931,28.1518,240700.0
2014-05-29 12:10:00,28.8,28.81,28.7,28.76,280300.0,28.1518,28.1616,28.054,28.1127,280300.0
2014-05-29 12:20:00,28.76,28.79,28.71,28.78,219600.0,28.1127,28.142,28.0638,28.1322,219600.0
2014-05-29 12:30:00,28.77,28.8,28.71,28.74,157900.0,28.1225,28.1518,28.0638,28.0931,157900.0
2014-05-29 12:40:00,28.74,28.77,28.7,28.7,183900.0,28.0931,28.1225,28.054,28.054,183900.0
2014-05-29 12:50:00,28.7,28.77,28.7,28.74,193900.0,28.054,28.1225,28.054,28.0931,193900.0
2014-05-29 13:00:00,28.75,28.76,28.66,28.68,238400.0,28.1029,28.1127,28.0149,28.0345,238400.0
2014-05-29 13:10:00,28.69,28.69,28.58,28.6,376000.0,28.0443,28.0443,27.9367,27.9563,376000.0
2014-05-29 13:20:00,28.6,28.66,28.6,28.62,215600.0,27.9563,28.0149,27.9563,27.9758,215600.0
2014-05-29 13:30:00,28.62,28.73,28.61,28.73,188100.0,27.9758,28.0834,27.9661,28.0834,188100.0
2014-05-29 13:40:00,28.73,28.8,28.71,28.75,183000.0,28.0834,28.1518,28.0638,28.1029,183000.0
2014-05-29 13:50:00,28.75,28.79,28.74,28.77,137600.0,28.1029,28.142,28.0931,28.1225,137600.0
2014-05-29 14:00:00,28.76,28.78,28.72,28.78,209400.0,28.1127,28.1322,28.0736,28.1322,209400.0
2014-05-29 14:10:00,28.77,28.81,28.76,28.76,144800.0,28.1225,28.1616,28.1127,28.1127,144800.0
2014-05-29 14:20:00,28.76,28.77,28.72,28.72,139900.0,28.1127,28.1225,28.0736,28.0736,139900.0
2014-05-29 14:30:00,28.72,28.78,28.69,28.71,331700.0,28.0736,28.1322,28.0443,28.0638,331700.0
2014-05-29 14:40:00,28.7,28.72,28.65,28.65,251100.0,28.054,28.0736,28.0052,28.0052,251100.0
2014-05-29 14:50:00,28.66,28.7,28.65,28.67,339000.0,28.0149,28.054,28.0052,28.0247,339000.0
2014-05-29 15:00:00,28.67,28.72,28.61,28.63,900000.0,28.0247,28.0736,27.9661,27.9856,900000.0
2014-05-29 15:10:00,28.63,28.64,28.6,28.63,327200.0,27.9856,27.9954,27.9563,27.9856,327200.0
2014-05-29 15:20:00,28.63,28.65,28.5,28.52,1237700.0,27.9856,28.0052,27.8585,27.8781,1237700.0
2014-05-29 15:30:00,28.51,28.55,28.49,28.49,695200.0,27.8683,27.9074,27.8488,27.8488,695200.0
2014-05-29 15:40:00,28.5,28.54,28.43,28.54,987500.0,27.8585,27.8976,27.7901,27.8976,987500.0
2014-05-29 15:50:00,28.54,28.6,28.54,28.58,1202700.0,27.8976,27.9563,27.8976,27.9367,1202700.0
2014-05-30 09:30:00,28.55,28.77,28.55,28.73,1009100.0,27.9074,28.1225,27.9074,28.0834,1009100.0
2014-05-30 09:40:00,28.73,28.86,28.63,28.71,1085000.0,28.0834,28.2104,27.9856,28.0638,1085000.0
2014-05-30 09:50:00,28.71,28.8,28.62,28.79,658600.0,28.0638,28.1518,27.9758,28.142,658600.0
2014-05-30 10:00:00,28.8,28.8,28.74,28.76,493700.0,28.1518,28.1518,28.0931,28.1127,493700.0
2014-05-30 10:10:00,28.76,28.8,28.72,28.73,565800.0,28.1127,28.1518,28.0736,28.0834,565800.0
2014-05-30 10:20:00,28.72,28.74,28.57,28.68,612500.0,28.0736,28.0931,27.927,28.0345,612500.0
2014-05-30 10:30:00,28.68,28.71,28.61,28.64,394700.0,28.0345,28.0638,27.9661,27.9954,394700.0
2014-05-30 10:40:00,28.64,28.67,28.58,28.66,447900.0,27.9954,28.0247,27.9367,28.0149,447900.0
2014-05-30 10:50:00,28.67,28.77,28.67,28.7,346500.0,28.0247,28.1225,28.0247,28.054,346500.0
2014-05-30 11:00:00,28.7,28.8,28.7,28.74,341300.0,28.054,28.1518,28.054,28.0931,341300.0
2014-05-30 11:10:00,28.74,28.8,28.73,28.79,238900.0,28.0931,28.1518,28.0834,28.142,238900.0
2014-05-30 11:20:00,28.79,28.8,28.7,28.7,366800.0,28.142,28.1518,28.054,28.054,366800.0
2014-05-30 11:30:00,28.7,28.8,28.68,28.79,376100.0,28.054,28.1518,28.0345,28.142,376100.0
2014-05-30 11:40:00,28.79,28.88,28.76,28.88,430100.0,28.142,28.23,28.1127,28.23,430100.0
2014-05-30 11:50:00,28.88,28.89,28.75,28.76,372500.0,28.23,28.2398,28.1029,28.1127,372500.0
2014-05-30 12:00:00,28.76,28.9,28.75,28.85,404200.0,28.1127,28.2495,28.1029,28.2007,404200.0
2014-05-30 12:10:00,28.85,28.88,28.85,28.87,149400.0,28.2007,28.23,28.2007,28.2202,149400.0
2014-05-30 12:20:00,28.87,28.88,28.79,28.86,385200.0,28.2202,28.23,28.142,28.2104,385200.0
2014-05-30 12:30:00,28.86,28.88,28.63,28.63,667900.0,28.2104,28.23,27.9856,27.9856,667900.0
2014-05-30 12:40:00,28.63,28.72,28.61,28.7,380600.0,27.9856,28.0736,27.9661,28.054,380600.0
2014-05-30 12:50:00,28.69,28.73,28.64,28.66,284800.0,28.0443,28.0834,27.9954,28.0149,284800.0
2014-05-30 13:00:00,28.66,28.73,28.64,28.71,254300.0,28.0149,28.0834,27.9954,28.0638,254300.0
2014-05-30 13:10:00,28.7,28.7,28.62,28.63,354800.0,28.054,28.054,27.9758,27.9856,354800.0
2014-05-30 13:20:00,28.63,28.67,28.61,28.63,194100.0,27.9856,28.0247,27.9661,27.9856,194100.0
2014-05-30 13:30:00,28.63,28.64,28.58,28.61,363800.0,27.9856,27.9954,27.9367,27.9661,363800.0
2014-05-30 13:40:00,28.61,28.64,28.57,28.62,210700.0,27.9661,27.9954,27.927,27.9758,210700.0
2014-05-30 13:50:00,28.62,28.68,28.61,28.64,250300.0,27.9758,28.0345,27.9661,27.9954,250300.0
2014-05-30 14:00:00,28.64,28.66,28.59,28.66,358600.0,27.9954,28.0149,27.9465,28.0149,358600.0
2014-05-30 14:10:00,28.66,28.69,28.63,28.64,424100.0,28.0149,28.0443,27.9856,27.9954,424100.0
2014-05-30 14:20:00,28.64,28.68,28.63,28.65,324500.0,27.9954,28.0345,27.9856,28.0052,324500.0
2014-05-30 14:30:00,28.64,28.65,28.59,28.63,265600.0,27.9954,28.0052,27.9465,27.9856,265600.0
2014-05-30 14:40:00,28.62,28.72,28.62,28.7,385200.0,27.9758,28.0736,27.9758,28.054,385200.0
2014-05-30 14:50:00,28.7,28.71,28.64,28.68,372600.0,28.054,28.0638,27.9954,28.0345,372600.0
2014-05-30 15:00:00,28.68,28.76,28.67,28.73,601100.0,28.0345,28.1127,28.0247,28.0834,601100.0
2014-05-30 15:10:00,28.73,28.76,28.69,28.69,349900.0,28.0834,28.1127,28.0443,28.0443,349900.0
2014-05-30 15:20:00,28.69,28.7,28.62,28.69,382400.0,28.0443,28.054,27.9758,28.0443,382400.0
2014-05-30 15:30:00,28.69,28.73,28.66,28.73,453600.0,28.0443,28.0834,28.0149,28.0834,453600.0
2014-05-30 15:40:00,28.72,28.73,28.66,28.67,355700.0,28.0736,28.0834,28.0149,28.0247,355700.0
2014-05-30 15:50:00,28.66,28.68,28.39,28.6,3539100.0,28.0149,28.0345,27.751,27.9563,3539100.0
2014-06-02 09:30:00,28.61,28.68,28.3,28.45,1109600.0,27.9661,28.0345,27.663,27.8097,1109600.0
2014-06-02 09:40:00,28.45,28.55,28.43,28.44,530700.0,27.8097,27.9074,27.7901,27.7999,530700.0
2014-06-02 09:50:00,28.44,28.52,28.36,28.42,469300.0,27.7999,27.8781,27.7217,27.7803,469300.0
2014-06-02 10:00:00,28.41,28.42,28.05,28.07,1155700.0,27.7706,27.7803,27.4187,27.4382,1155700.0
2014-06-02 10:10:00,28.07,28.3,28.07,28.29,541000.0,27.4382,27.663,27.4382,27.6533,541000.0
2014-06-02 10:20:00,28.3,28.4,28.27,28.36,533000.0,27.663,27.7608,27.6337,27.7217,533000.0
2014-06-02 10:30:00,28.37,28.52,28.36,28.52,419100.0,27.7315,27.8781,27.7217,27.8781,419100.0
2014-06-02 10:40:00,28.51,28.52,28.38,28.38,383700.0,27.8683,27.8781,27.7412,27.7412,383700.0
2014-06-02 10:50:00,28.38,28.46,28.34,28.45,302500.0,27.7412,27.8194,27.7021,27.8097,302500.0
2014-06-02 11:00:00,28.46,28.52,28.42,28.51,240400.0,27.8194,27.8781,27.7803,27.8683,240400.0
2014-06-02 11:10:00,28.51,28.53,28.48,28.5,278000.0,27.8683,27.8879,27.839,27.8585,278000.0
2014-06-02 11:20:00,28.5,28.57,28.48,28.54,359400.0,27.8585,27.927,27.839,27.8976,359400.0
2014-06-02 11:30:00,28.54,28.59,28.53,28.57,201400.0,27.8976,27.9465,27.8879,27.927,201400.0
2014-06-02 11:40:00,28.58,28.59,28.52,28.58,227300.0,27.9367,27.9465,27.8781,27.9367,227300.0
2014-06-02 11:50:00,28.58,28.6,28.51,28.55,261100.0,27.9367,27.9563,27.8683,27.9074,261100.0
2014-06-02 12:00:00,28.55,28.55,28.51,28.54,228400.0,27.9074,27.9074,27.8683,27.8976,228400.0
2014-06-02 12:10:00,28.54,28.56,28.49,28.51,192500.0,27.8976,27.9172,27.8488,27.8683,192500.0
2014-06-02 12:20:00,28.5,28.52,28.48,28.5,153200.0,27.8585,27.8781,27.839,27.8585,153200.0
2014-06-02 12:30:00,28.5,28.55,28.47,28.48,113300.0,27.8585,27.9074,27.8292,27.839,113300.0
2014-06-02 12:40:00,28.47,28.66,28.47,28.57,481600.0,27.8292,28.0149,27.8292,27.927,481600.0
2014-06-02 12:50:00,28.58,28.59,28.51,28.52,154500.0,27.9367,27.9465,27.8683,27.8781,154500.0
2014-06-02 13:00:00,28.53,28.55,28.5,28.55,150200.0,27.8879,27.9074,27.8585,27.9074,150200.0
2014-06-02 13:10:00,28.55,28.58,28.52,28.54,149100.0,27.9074,27.9367,27.8781,27.8976,149100.0
2014-06-02 13:20:00,28.53,28.64,28.53,28.62,282800.0,27.8879,27.9954,27.8879,27.9758,282800.0
2014-06-02 13:30:00,28.61,28.72,28.59,28.68,338900.0,27.9661,28.0736,27.9465,28.0345,338900.0
2014-06-02 13:40:00,28.68,28.7,28.59,28.61,398200.0,28.0345,28.054,27.9465,27.9661,398200.0
2014-06-02 13:50:00,28.61,28.64,28.6,28.62,145900.0,27.9661,27.9954,27.9563,27.9758,145900.0
2014-06-02 14:00:00,28.62,28.63,28.6,28.6,177300.0,27.9758,27.9856,27.9563,27.9563,177300.0
2014-06-02 14:10:00,28.6,28.63,28.53,28.58,370800.0,27.9563,27.9856,27.8879,27.9367,370800.0
2014-06-02 14:20:00,28.58,28.61,28.55,28.59,190200.0,27.9367,27.9661,27.9074,27.9465,190200.0
2014-06-02 14:30:00,28.6,28.66,28.58,28.61,233100.0,27.9563,28.0149,27.9367,27.9661,233100.0
2014-06-02 14:40:00,28.61,28.63,28.59,28.62,158500.0,27.9661,27.9856,27.9465,27.9758,158500.0
2014-06-02 14:50:00,28.62,28.62,28.56,28.59,210600.0,27.9758,27.9758,27.9172,27.9465,210600.0
2014-06-02 15:00:00,28.59,28.59,28.54,28.56,191500.0,27.9465,27.9465,27.8976,27.9172,191500.0
2014-06-02 15:10:00,28.57,28.59,28.52,28.57,287300.0,27.927,27.9465,27.8781,27.927,287300.0
2014-06-02 15:20:00,28.56,28.57,28.54,28.55,191800.0,27.9172,27.927,27.8976,27.9074,191800.0
2014-06-02 15:30:00,28.55,28.61,28.54,28.56,357000.0,27.9074,27.9661,27.8976,27.9172,357000.0
2014-06-02 15:40:00,28.56,28.62,28.56,28.62,384100.0,27.9172,27.9758,27.9172,27.9758,384100.0
2014-06-02 15:50:00,28.62,28.66,28.62,28.66,807500.0,27.9758,28.0149,27.9758,28.0149,807500.0
2014-06-03 09:30:00,28.56,28.71,28.48,28.67,648500.0,27.9172,28.0638,27.839,28.0247,648500.0
2014-06-03 09:40:00,28.66,28.72,28.61,28.7,292600.0,28.0149,28.0736,27.9661,28.054,292600.0
2014-06-03 09:50:00,28.69,28.87,28.69,28.82,584700.0,28.0443,28.2202,28.0443,28.1713,584700.0
2014-06-03 10:00:00,28.82,28.93,28.8,28.81,833800.0,28.1713,28.2789,28.1518,28.1616,833800.0
2014-06-03 10:10:00,28.81,28.89,28.78,28.8,416000.0,28.1616,28.2398,28.1322,28.1518,416000.0
2014-06-03 10:20:00,28.79,28.83,28.75,28.76,276100.0,28.142,28.1811,28.1029,28.1127,276100.0
2014-06-03 10:30:00,28.76,28.83,28.75,28.8,254900.0,28.1127,28.1811,28.1029,28.1518,254900.0
2014-06-03 10:40:00,28.8,28.83,28.72,28.77,359500.0,28.1518,28.1811,28.0736,28.1225,359500.0
2014-06-03 10:50:00,28.77,28.79,28.66,28.67,326400.0,28.1225,28.142,28.0149,28.0247,326400.0
2014-06-03 11:00:00,28.67,28.69,28.6,28.63,452900.0,28.0247,28.0443,27.9563,27.9856,452900.0
2014-06-03 11:10:00,28.62,28.7,28.62,28.65,266200.0,27.9758,28.054,27.9758,28.0052,266200.0
2014-06-03 11:20:00,28.65,28.68,28.49,28.49,555300.0,28.0052,28.0345,27.8488,27.8488,555300.0
2014-06-03 11:30:00,28.5,28.54,28.44,28.47,515000.0,27.8585,27.8976,27.7999,27.8292,515000.0
2014-06-03 11:40:00,28.47,28.47,28.4,28.44,244600.0,27.8292,27.8292,27.7608,27.7999,244600.0
2014-06-03 11:50:00,28.45,28.5,28.43,28.47,253400.0,27.8097,27.8585,27.7901,27.8292,253400.0
2014-06-03 12:00:00,28.47,28.52,28.45,28.48,164700.0,27.8292,27.8781,27.8097,27.839,164700.0
2014-06-03 12:10:00,28.47,28.51,28.44,28.49,228200.0,27.8292,27.8683,27.7999,27.8488,228200.0
2014-06-03 12:20:00,28.49,28.5,28.44,28.47,195100.0,27.8488,27.8585,27.7999,27.8292,195100.0
2014-06-03 12:30:00,28.48,28.53,28.47,28.5,169200.0,27.839,27.8879,27.8292,27.8585,169200.0
2014-06-03 12:40:00,28.5,28.52,28.47,28.48,87000.0,27.8585,27.8781,27.8292,27.839,87000.0
2014-06-03 12:50:00,28.47,28.51,28.45,28.5,184600.0,27.8292,27.8683,27.8097,27.8585,184600.0
2014-06-03 13:00:00,28.49,28.61,28.47,28.58,338200.0,27.8488,27.9661,27.8292,27.9367,338200.0
2014-06-03 13:10:00,28.59,28.62,28.55,28.56,199400.0,27.9465,27.9758,27.9074,27.9172,199400.0
2014-06-03 13:20:00,28.56,28.66,28.53,28.66,244600.0,27.9172,28.0149,27.8879,28.0149,244600.0
2014-06-03 13:30:00,28.66,28.67,28.61,28.64,151200.0,28.0149,28.0247,27.9661,27.9954,151200.0
2014-06-03 13:40:00,28.64,28.66,28.61,28.63,207800.0,27.9954,28.0149,27.9661,27.9856,207800.0
2014-06-03 13:50:00,28.63,28.68,28.63,28.66,113700.0,27.9856,28.0345,27.9856,28.0149,113700.0
2014-06-03 14:00:00,28.66,28.72,28.65,28.72,140300.0,28.0149,28.0736,28.0052,28.0736,140300.0
2014-06-03 14:10:00,28.71,28.77,28.71,28.76,186700.0,28.0638,28.1225,28.0638,28.1127,186700.0
2014-06-03 14:20:00,28.76,28.79,28.71,28.76,272500.0,28.1127,28.142,28.0638,28.1127,272500.0
2014-06-03 14:30:00,28.76,28.76,28.71,28.73,179200.0,28.1127,28.1127,28.0638,28.0834,179200.0
2014-06-03 14:40:00,28.73,28.74,28.68,28.69,211500.0,28.0834,28.0931,28.0345,28.0443,211500.0
2014-06-03 14:50:00,28.68,28.68,28.55,28.59,327900.0,28.0345,28.0345,27.9074,27.9465,327900.0
2014-06-03 15:00:00,28.59,28.61,28.57,28.58,246300.0,27.9465,27.9661,27.927,27.9367,246300.0
2014-06-03 15:10:00,28.59,28.6,28.56,28.58,240200.0,27.9465,27.9563,27.9172,27.9367,240200.0
2014-06-03 15:20:00,28.59,28.7,28.57,28.68,313700.0,27.9465,28.054,27.927,28.0345,313700.0
2014-06-03 15:30:00,28.68,28.69,28.64,28.67,237400.0,28.0345,28.0443,27.9954,28.0247,237400.0
2014-06-03 15:40:00,28.67,28.69,28.64,28.69,312000.0,28.0247,28.0443,27.9954,28.0443,312000.0
2014-06-03 15:50:00,28.69,28.71,28.65,28.68,912800.0,28.0443,28.0638,28.0052,28.0345,912800.0
2014-06-04 09:30:00,28.58,28.63,28.47,28.6,385700.0,27.9367,27.9856,27.8292,27.9563,385700.0
2014-06-04 09:40:00,28.6,28.72,28.51,28.72,547200.0,27.9563,28.0736,27.8683,28.0736,547200.0
2014-06-04 09:50:00,28.71,28.81,28.66,28.72,585300.0,28.0638,28.1616,28.0149,28.0736,585300.0
2014-06-04 10:00:00,28.72,28.77,28.62,28.67,428800.0,28.0736,28.1225,27.9758,28.0247,428800.0
2014-06-04 10:10:00,28.67,28.8,28.63,28.71,356900.0,28.0247,28.1518,27.9856,28.0638,356900.0
2014-06-04 10:20:00,28.72,28.76,28.69,28.76,277700.0,28.0736,28.1127,28.0443,28.1127,277700.0
2014-06-04 10:30:00,28.76,28.8,28.71,28.78,292600.0,28.1127,28.1518,28.0638,28.1322,292600.0
2014-06-04 10:40:00,28.78,28.85,28.76,28.76,707800.0,28.1322,28.2007,28.1127,28.1127,707800.0
2014-06-04 10:50:00,28.76,28.85,28.76,28.84,350600.0,28.1127,28.2007,28.1127,28.1909,350600.0
2014-06-04 11:00:00,28.84,28.84,28.8,28.83,227800.0,28.1909,28.1909,28.1518,28.1811,227800.0
2014-06-04 11:10:00,28.83,28.83,28.78,28.81,298800.0,28.1811,28.1811,28.1322,28.1616,298800.0
2014-06-04 11:20:00,28.81,28.89,28.81,28.87,311700.0,28.1616,28.2398,28.1616,28.2202,311700.0
2014-06-04 11:30:00,28.87,28.89,28.83,28.89,140000.0,28.2202,28.2398,28.1811,28.2398,140000.0
2014-06-04 11:40:00,28.89,28.9,28.85,28.85,277200.0,28.2398,28.2495,28.2007,28.2007,277200.0
2014-06-04 11:50:00,28.86,28.87,28.8,28.81,176600.0,28.2104,28.2202,28.1518,28.1616,176600.0
2014-06-04 12:00:00,28.82,28.86,28.8,28.86,104900.0,28.1713,28.2104,28.1518,28.2104,104900.0
2014-06-04 12:10:00,28.86,28.94,28.85,28.93,283700.0,28.2104,28.2886,28.2007,28.2789,283700.0
2014-06-04 12:20:00,28.94,28.94,28.91,28.93,153700.0,28.2886,28.2886,28.2593,28.2789,153700.0
2014-06-04 12:30:00,28.92,28.97,28.9,28.96,229600.0,28.2691,28.318,28.2495,28.3082,229600.0
2014-06-04 12:40:00,28.96,28.98,28.93,28.94,186900.0,28.3082,28.3277,28.2789,28.2886,186900.0
2014-06-04 12:50:00,28.93,28.94,28.86,28.87,285300.0,28.2789,28.2886,28.2104,28.2202,285300.0
2014-06-04 13:00:00,28.87,28.92,28.86,28.87,321600.0,28.2202,28.2691,28.2104,28.2202,321600.0
2014-06-04 13:10:00,28.88,28.92,28.87,28.89,193600.0,28.23,28.2691,28.2202,28.2398,193600.0
2014-06-04 13:20:00,28.89,28.89,28.84,28.86,368500.0,28.2398,28.2398,28.1909,28.2104,368500.0
2014-06-04 13:30:00,28.85,28.86,28.8,28.86,279400.0,28.2007,28.2104,28.1518,28.2104,279400.0
2014-06-04 13:40:00,28.85,28.89,28.85,28.89,95500.0,28.2007,28.2398,28.2007,28.2398,95500.0
2014-06-04 13:50:00,28.89,28.95,28.89,28.95,220000.0,28.2398,28.2984,28.2398,28.2984,220000.0
2014-06-04 14:00:00,28.94,28.97,28.92,28.96,261400.0,28.2886,28.318,28.2691,28.3082,261400.0
2014-06-04 14:10:00,28.95,28.97,28.87,28.88,411500.0,28.2984,28.318,28.2202,28.23,411500.0
2014-06-04 14:20:00,28.89,28.9,28.82,28.86,231100.0,28.2398,28.2495,28.1713,28.2104,231100.0
2014-06-04 14:30:00,28.85,28.86,28.8,28.85,394900.0,28.2007,28.2104,28.1518,28.2007,394900.0
2014-06-04 14:40:00,28.85,28.86,28.81,28.83,360400.0,28.2007,28.2104,28.1616,28.1811,360400.0
2014-06-04 14:50:00,28.82,28.88,28.8,28.87,427700.0,28.1713,28.23,28.1518,28.2202,427700.0
2014-06-04 15:00:00,28.87,28.89,28.85,28.85,279400.0,28.2202,28.2398,28.2007,28.2007,279400.0
2014-06-04 15:10:00,28.86,28.9,28.85,28.9,339900.0,28.2104,28.2495,28.2007,28.2495,339900.0
2014-06-04 15:20:00,28.9,28.93,28.88,28.92,333400.0,28.2495,28.2789,28.23,28.2691,333400.0
2014-06-04 15:30:00,28.92,28.95,28.91,28.93,309600.0,28.2691,28.2984,28.2593,28.2789,309600.0
2014-06-04 15:40:00,28.93,28.95,28.9,28.94,460300.0,28.2789,28.2984,28.2495,28.2886,460300.0
2014-06-04 15:50:00,28.95,29.01,28.94,28.97,1452200.0,28.2984,28.3571,28.2886,28.318,1452200.0
2014-06-05 09:30:00,29.08,29.48,29.07,29.38,1248700.0,28.4255,28.8165,28.4157,28.7187,1248700.0
2014-06-05 09:40:00,29.39,29.46,29.27,29.32,946100.0,28.7285,28.7969,28.6112,28.6601,946100.0
2014-06-05 09:50:00,29.33,29.4,29.12,29.15,1304300.0,28.6699,28.7383,28.4646,28.4939,1304300.0
2014-06-05 10:00:00,29.16,29.19,29.05,29.06,676800.0,28.5037,28.533,28.3962,28.4059,676800.0
2014-06-05 10:10:00,29.06,29.19,29.06,29.17,526700.0,28.4059,28.533,28.4059,28.5135,526700.0
2014-06-05 10:20:00,29.17,29.24,29.1,29.18,447800.0,28.5135,28.5819,28.445,28.5232,447800.0
2014-06-05 10:30:00,29.18,29.18,29.05,29.05,590000.0,28.5232,28.5232,28.3962,28.3962,590000.0
2014-06-05 10:40:00,29.05,29.06,28.96,28.98,747900.0,28.3962,28.4059,28.3082,28.3277,747900.0
2014-06-05 10:50:00,28.99,28.99,28.91,28.98,360900.0,28.3375,28.3375,28.2593,28.3277,360900.0
2014-06-05 11:00:00,28.97,29.07,28.95,29.07,411500.0,28.318,28.4157,28.2984,28.4157,411500.0
2014-06-05 11:10:00,29.07,29.15,29.07,29.14,613600.0,28.4157,28.4939,28.4157,28.4841,613600.0
2014-06-05 11:20:00,29.14,29.14,29.0,29.01,384200.0,28.4841,28.4841,28.3473,28.3571,384200.0
2014-06-05 11:30:00,29.01,29.2,29.01,29.2,537200.0,28.3571,28.5428,28.3571,28.5428,537200.0
2014-06-05 11:40:00,29.19,29.25,29.12,29.14,636300.0,28.533,28.5917,28.4646,28.4841,636300.0
2014-06-05 11:50:00,29.15,29.23,29.15,29.21,402200.0,28.4939,28.5721,28.4939,28.5526,402200.0
2014-06-05 12:00:00,29.21,29.28,29.17,29.27,305100.0,28.5526,28.621,28.5135,28.6112,305100.0
2014-06-05 12:10:00,29.26,29.32,29.21,29.29,417000.0,28.6014,28.6601,28.5526,28.6308,417000.0
2014-06-05 12:20:00,29.28,29.3,29.22,29.22,443300.0,28.621,28.6405,28.5623,28.5623,443300.0
2014-06-05 12:30:00,29.23,29.3,29.21,29.25,281200.0,28.5721,28.6405,28.5526,28.5917,281200.0
2014-06-05 12:40:00,29.24,29.26,29.22,29.25,227000.0,28.5819,28.6014,28.5623,28.5917,227000.0
2014-06-05 12:50:00,29.25,29.29,29.23,29.27,249700.0,28.5917,28.6308,28.5721,28.6112,249700.0
2014-06-05 13:00:00,29.26,29.31,29.25,29.28,472300.0,28.6014,28.6503,28.5917,28.621,472300.0
2014-06-05 13:10:00,29.28,29.28,29.25,29.27,181900.0,28.621,28.621,28.5917,28.6112,181900.0
2014-06-05 13:20:00,29.26,29.27,29.16,29.18,370900.0,28.6014,28.6112,28.5037,28.5232,370900.0
2014-06-05 13:30:00,29.18,29.26,29.17,29.23,253300.0,28.5232,28.6014,28.5135,28.5721,253300.0
2014-06-05 13:40:00,29.22,29.22,29.1,29.11,311400.0,28.5623,28.5623,28.445,28.4548,311400.0
2014-06-05 13:50:00,29.11,29.17,29.1,29.16,201100.0,28.4548,28.5135,28.445,28.5037,201100.0
2014-06-05 14:00:00,29.17,29.17,29.12,29.16,228600.0,28.5135,28.5135,28.4646,28.5037,228600.0
2014-06-05 14:10:00,29.16,29.16,29.11,29.13,148100.0,28.5037,28.5037,28.4548,28.4744,148100.0
2014-06-05 14:20:00,29.13,29.23,29.13,29.21,376000.0,28.4744,28.5721,28.4744,28.5526,376000.0
2014-06-05 14:30:00,29.21,29.23,29.15,29.16,274300.0,28.5526,28.5721,28.4939,28.5037,274300.0
2014-06-05 14:40:00,29.15,29.18,29.14,29.17,168100.0,28.4939,28.5232,28.4841,28.5135,168100.0
2014-06-05 14:50:00,29.17,29.17,29.11,29.11,253200.0,28.5135,28.5135,28.4548,28.4548,253200.0
2014-06-05 15:00:00,29.11,29.16,29.11,29.11,202000.0,28.4548,28.5037,28.4548,28.4548,202000.0
2014-06-05 15:10:00,29.11,29.12,29.06,29.12,343000.0,28.4548,28.4646,28.4059,28.4646,343000.0
2014-06-05 15:20:00,29.11,29.16,29.08,29.08,300200.0,28.4548,28.5037,28.4255,28.4255,300200.0
2014-06-05 15:30:00,29.08,29.09,29.07,29.07,251600.0,28.4255,28.4353,28.4157,28.4157,251600.0
2014-06-05 15:40:00,29.07,29.08,29.04,29.05,315400.0,28.4157,28.4255,28.3864,28.3962,315400.0
2014-06-05 15:50:00,29.05,29.08,29.02,29.04,850200.0,28.3962,28.4255,28.3668,28.3864,850200.0
2014-06-06 09:30:00,29.15,29.19,29.08,29.15,853300.0,28.4939,28.533,28.4255,28.4939,853300.0
2014-06-06 09:40:00,29.16,29.17,29.05,29.15,393800.0,28.5037,28.5135,28.3962,28.4939,393800.0
2014-06-06 09:50:00,29.15,29.28,29.15,29.27,593500.0,28.4939,28.621,28.4939,28.6112,593500.0
2014-06-06 10:00:00,29.26,29.32,29.22,29.28,389200.0,28.6014,28.6601,28.5623,28.621,389200.0
2014-06-06 10:10:00,29.27,29.27,29.12,29.14,417100.0,28.6112,28.6112,28.4646,28.4841,417100.0
2014-06-06 10:20:00,29.14,29.28,29.13,29.26,272900.0,28.4841,28.621,28.4744,28.6014,272900.0
2014-06-06 10:30:00,29.27,29.3,29.23,29.23,217300.0,28.6112,28.6405,28.5721,28.5721,217300.0
2014-06-06 10:40:00,29.22,29.26,29.2,29.25,214900.0,28.5623,28.6014,28.5428,28.5917,214900.0
2014-06-06 10:50:00,29.24,29.28,29.22,29.27,355700.0,28.5819,28.621,28.5623,28.6112,355700.0
2014-06-06 11:00:00,29.26,29.28,29.23,29.25,236300.0,28.6014,28.621,28.5721,28.5917,236300.0
2014-06-06 11:10:00,29.25,29.26,29.2,29.24,250600.0,28.5917,28.6014,28.5428,28.5819,250600.0
2014-06-06 11:20:00,29.24,29.27,29.23,29.26,310700.0,28.5819,28.6112,28.5721,28.6014,310700.0
2014-06-06 11:30:00,29.26,29.26,29.2,29.26,310900.0,28.6014,28.6014,28.5428,28.6014,310900.0
2014-06-06 11:40:00,29.26,29.28,29.24,29.28,229600.0,28.6014,28.621,28.5819,28.621,229600.0
2014-06-06 11:50:00,29.28,29.29,29.26,29.27,156700.0,28.621,28.6308,28.6014,28.6112,156700.0
2014-06-06 12:00:00,29.27,29.29,29.26,29.27,181300.0,28.6112,28.6308,28.6014,28.6112,181300.0
2014-06-06 12:10:00,29.28,29.28,29.25,29.27,243200.0,28.621,28.621,28.5917,28.6112,243200.0
2014-06-06 12:20:00,29.27,29.28,29.25,29.26,222200.0,28.6112,28.621,28.5917,28.6014,222200.0
2014-06-06 12:30:00,29.26,29.29,29.25,29.29,272500.0,28.6014,28.6308,28.5917,28.6308,272500.0
2014-06-06 12:40:00,29.29,29.34,29.27,29.32,358900.0,28.6308,28.6796,28.6112,28.6601,358900.0
2014-06-06 12:50:00,29.32,29.34,29.28,29.29,322400.0,28.6601,28.6796,28.621,28.6308,322400.0
2014-06-06 13:00:00,29.29,29.31,29.26,29.28,190600.0,28.6308,28.6503,28.6014,28.621,190600.0
2014-06-06 13:10:00,29.28,29.31,29.27,29.27,391100.0,28.621,28.6503,28.6112,28.6112,391100.0
2014-06-06 13:20:00,29.27,29.34,29.26,29.34,371400.0,28.6112,28.6796,28.6014,28.6796,371400.0
2014-06-06 13:30:00,29.34,29.36,29.32,29.36,360800.0,28.6796,28.6992,28.6601,28.6992,360800.0
2014-06-06 13:40:00,29.35,29.45,29.34,29.44,742900.0,28.6894,28.7872,28.6796,28.7774,742900.0
2014-06-06 13:50:00,29.44,29.44,29.38,29.38,240900.0,28.7774,28.7774,28.7187,28.7187,240900.0
2014-06-06 14:00:00,29.38,29.39,29.32,29.35,388300.0,28.7187,28.7285,28.6601,28.6894,388300.0
2014-06-06 14:10:00,29.36,29.45,29.34,29.45,624800.0,28.6992,28.7872,28.6796,28.7872,624800.0
2014-06-06 14:20:00,29.45,29.45,29.41,29.43,345000.0,28.7872,28.7872,28.7481,28.7676,345000.0
2014-06-06 14:30:00,29.43,29.45,29.41,29.44,386900.0,28.7676,28.7872,28.7481,28.7774,386900.0
2014-06-06 14:40:00,29.44,29.45,29.41,29.43,253500.0,28.7774,28.7872,28.7481,28.7676,253500.0
2014-06-06 14:50:00,29.43,29.44,29.4,29.41,329100.0,28.7676,28.7774,28.7383,28.7481,329100.0
2014-06-06 15:00:00,29.41,29.42,29.38,29.4,301600.0,28.7481,28.7578,28.7187,28.7383,301600.0
2014-06-06 15:10:00,29.4,29.42,29.35,29.39,462200.0,28.7383,28.7578,28.6894,28.7285,462200.0
2014-06-06 15:20:00,29.4,29.42,29.37,29.41,464300.0,28.7383,28.7578,28.709,28.7481,464300.0
2014-06-06 15:30:00,29.4,29.45,29.4,29.42,482800.0,28.7383,28.7872,28.7383,28.7578,482800.0
2014-06-06 15:40:00,29.42,29.48,29.41,29.47,846700.0,28.7578,28.8165,28.7481,28.8067,846700.0
2014-06-06 15:50:00,29.48,29.55,29.47,29.55,2040700.0,28.8165,28.8849,28.8067,28.8849,2040700.0
2014-06-09 09:30:00,29.49,29.72,29.48,29.54,1295900.0,28.8263,29.0511,28.8165,28.8751,1295900.0
2014-06-09 09:40:00,29.54,29.55,29.28,29.38,1415000.0,28.8751,28.8849,28.621,28.7187,1415000.0
2014-06-09 09:50:00,29.38,29.48,29.35,29.39,587500.0,28.7187,28.8165,28.6894,28.7285,587500.0
2014-06-09 10:00:00,29.39,29.44,29.25,29.26,803600.0,28.7285,28.7774,28.5917,28.6014,803600.0
2014-06-09 10:10:00,29.27,29.29,29.18,29.27,762500.0,28.6112,28.6308,28.5232,28.6112,762500.0
2014-06-09 10:20:00,29.27,29.34,29.25,29.3,592800.0,28.6112,28.6796,28.5917,28.6405,592800.0
2014-06-09 10:30:00,29.31,29.37,29.3,29.31,1089500.0,28.6503,28.709,28.6405,28.6503,1089500.0
2014-06-09 10:40:00,29.32,29.37,29.28,29.37,715100.0,28.6601,28.709,28.621,28.709,715100.0
2014-06-09 10:50:00,29.36,29.36,29.33,29.35,488400.0,28.6992,28.6992,28.6699,28.6894,488400.0
2014-06-09 11:00:00,29.35,29.38,29.32,29.34,398600.0,28.6894,28.7187,28.6601,28.6796,398600.0
2014-06-09 11:10:00,29.34,29.37,29.34,29.36,434700.0,28.6796,28.709,28.6796,28.6992,434700.0
2014-06-09 11:20:00,29.36,29.39,29.33,29.36,512400.0,28.6992,28.7285,28.6699,28.6992,512400.0
2014-06-09 11:30:00,29.36,29.36,29.3,29.31,407400.0,28.6992,28.6992,28.6405,28.6503,407400.0
2014-06-09 11:40:00,29.3,29.36,29.28,29.35,420400.0,28.6405,28.6992,28.621,28.6894,420400.0
2014-06-09 11:50:00,29.36,29.38,29.34,29.34,269000.0,28.6992,28.7187,28.6796,28.6796,269000.0
2014-06-09 12:00:00,29.35,29.38,29.34,29.38,253300.0,28.6894,28.7187,28.6796,28.7187,253300.0
2014-06-09 12:10:00,29.37,29.44,29.37,29.42,202700.0,28.709,28.7774,28.709,28.7578,202700.0
2014-06-09 12:20:00,29.42,29.43,29.37,29.4,203700.0,28.7578,28.7676,28.709,28.7383,203700.0
2014-06-09 12:30:00,29.39,29.41,29.36,29.38,317300.0,28.7285,28.7481,28.6992,28.7187,317300.0
2014-06-09 12:40:00,29.38,29.4,29.33,29.35,220100.0,28.7187,28.7383,28.6699,28.6894,220100.0
2014-06-09 12:50:00,29.35,29.37,29.33,29.34,238000.0,28.6894,28.709,28.6699,28.6796,238000.0
2014-06-09 13:00:00,29.35,29.36,29.33,29.33,256000.0,28.6894,28.6992,28.6699,28.6699,256000.0
2014-06-09 13:10:00,29.33,29.35,29.28,29.28,169700.0,28.6699,28.6894,28.621,28.621,169700.0
2014-06-09 13:20:00,29.28,29.29,29.16,29.19,366500.0,28.621,28.6308,28.5037,28.533,366500.0
2014-06-09 13:30:00,29.19,29.2,29.13,29.14,383100.0,28.533,28.5428,28.4744,28.4841,383100.0
2014-06-09 13:40:00,29.13,29.18,29.12,29.14,391100.0,28.4744,28.5232,28.4646,28.4841,391100.0
2014-06-09 13:50:00,29.13,29.17,29.12,29.14,161800.0,28.4744,28.5135,28.4646,28.4841,161800.0
2014-06-09 14:00:00,29.13,29.14,29.04,29.05,436900.0,28.4744,28.4841,28.3864,28.3962,436900.0
2014-06-09 14:10:00,29.04,29.05,28.89,29.04,850900.0,28.3864,28.3962,28.2398,28.3864,850900.0
2014-06-09 14:20:00,29.04,29.06,28.96,29.0,403900.0,28.3864,28.4059,28.3082,28.3473,403900.0
2014-06-09 14:30:00,29.01,29.09,29.01,29.07,509800.0,28.3571,28.4353,28.3571,28.4157,509800.0
2014-06-09 14:40:00,29.06,29.11,29.04,29.05,508700.0,28.4059,28.4548,28.3864,28.3962,508700.0
2014-06-09 14:50:00,29.05,29.06,28.96,28.97,328200.0,28.3962,28.4059,28.3082,28.318,328200.0
2014-06-09 15:00:00,28.98,28.99,28.92,28.93,297800.0,28.3277,28.3375,28.2691,28.2789,297800.0
2014-06-09 15:10:00,28.93,28.99,28.91,28.98,251900.0,28.2789,28.3375,28.2593,28.3277,251900.0
2014-06-09 15:20:00,28.99,29.01,28.95,28.99,298900.0,28.3375,28.3571,28.2984,28.3375,298900.0
2014-06-09 15:30:00,28.99,29.0,28.93,28.93,350200.0,28.3375,28.3473,28.2789,28.2789,350200.0
2014-06-09 15:40:00,28.94,28.98,28.93,28.98,425400.0,28.2886,28.3277,28.2789,28.3277,425400.0
2014-06-09 15:50:00,28.98,29.04,28.96,29.0,900300.0,28.3277,28.3864,28.3082,28.3473,900300.0
2014-06-10 09:30:00,29.0,29.01,28.59,28.78,1691700.0,28.3473,28.3571,27.9465,28.1322,1691700.0
2014-06-10 09:40:00,28.78,29.04,28.75,28.93,1120900.0,28.1322,28.3864,28.1029,28.2789,1120900.0
2014-06-10 09:50:00,28.93,28.99,28.82,28.84,417000.0,28.2789,28.3375,28.1713,28.1909,417000.0
2014-06-10 10:00:00,28.83,28.84,28.69,28.75,453800.0,28.1811,28.1909,28.0443,28.1029,453800.0
2014-06-10 10:10:00,28.75,28.92,28.75,28.85,676800.0,28.1029,28.2691,28.1029,28.2007,676800.0
2014-06-10 10:20:00,28.84,29.0,28.84,28.93,551400.0,28.1909,28.3473,28.1909,28.2789,551400.0
2014-06-10 10:30:00,28.93,28.96,28.82,28.85,532400.0,28.2789,28.3082,28.1713,28.2007,532400.0
2014-06-10 10:40:00,28.85,29.07,28.84,29.07,648000.0,28.2007,28.4157,28.1909,28.4157,648000.0
2014-06-10 10:50:00,29.06,29.07,28.94,28.96,258900.0,28.4059,28.4157,28.2886,28.3082,258900.0
2014-06-10 11:00:00,28.96,28.97,28.87,28.95,390700.0,28.3082,28.318,28.2202,28.2984,390700.0
2014-06-10 11:10:00,28.95,28.96,28.86,28.92,237400.0,28.2984,28.3082,28.2104,28.2691,237400.0
2014-06-10 11:20:00,28.91,29.03,28.9,29.02,740200.0,28.2593,28.3766,28.2495,28.3668,740200.0
2014-06-10 11:30:00,29.02,29.13,29.0,29.13,413500.0,28.3668,28.4744,28.3473,28.4744,413500.0
2014-06-10 11:40:00,29.12,29.24,29.1,29.19,674600.0,28.4646,28.5819,28.445,28.533,674600.0
2014-06-10 11:50:00,29.19,29.28,29.11,29.27,733500.0,28.533,28.621,28.4548,28.6112,733500.0
2014-06-10 12:00:00,29.26,29.44,29.25,29.4,1123600.0,28.6014,28.7774,28.5917,28.7383,1123600.0
2014-06-10 12:10:00,29.4,29.42,29.32,29.32,548700.0,28.7383,28.7578,28.6601,28.6601,548700.0
2014-06-10 12:20:00,29.33,29.34,29.27,29.3,274000.0,28.6699,28.6796,28.6112,28.6405,274000.0
2014-06-10 12:30:00,29.3,29.36,29.28,29.36,288000.0,28.6405,28.6992,28.621,28.6992,288000.0
2014-06-10 12:40:00,29.36,29.47,29.35,29.47,624900.0,28.6992,28.8067,28.6894,28.8067,624900.0
2014-06-10 12:50:00,29.47,29.47,29.38,29.44,525400.0,28.8067,28.8067,28.7187,28.7774,525400.0
2014-06-10 13:00:00,29.44,29.5,29.43,29.49,551600.0,28.7774,28.836,28.7676,28.8263,551600.0
2014-06-10 13:10:00,29.5,29.5,29.43,29.47,483200.0,28.836,28.836,28.7676,28.8067,483200.0
2014-06-10 13:20:00,29.48,29.5,29.46,29.5,434100.0,28.8165,28.836,28.7969,28.836,434100.0
2014-06-10 13:30:00,29.49,29.5,29.43,29.47,284300.0,28.8263,28.836,28.7676,28.8067,284300.0
2014-06-10 13:40:00,29.46,29.49,29.42,29.45,331900.0,28.7969,28.8263,28.7578,28.7872,331900.0
2014-06-10 13:50:00,29.45,29.47,29.37,29.46,551200.0,28.7872,28.8067,28.709,28.7969,551200.0
2014-06-10 14:00:00,29.46,29.51,29.45,29.51,763500.0,28.7969,28.8458,28.7872,28.8458,763500.0
2014-06-10 14:10:00,29.51,29.51,29.45,29.46,351600.0,28.8458,28.8458,28.7872,28.7969,351600.0
2014-06-10 14:20:00,29.46,29.51,29.46,29.48,511800.0,28.7969,28.8458,28.7969,28.8165,511800.0
2014-06-10 14:30:00,29.47,29.51,29.46,29.46,248500.0,28.8067,28.8458,28.7969,28.7969,248500.0
2014-06-10 14:40:00,29.46,29.47,29.41,29.44,377000.0,28.7969,28.8067,28.7481,28.7774,377000.0
2014-06-10 14:50:00,29.43,29.46,29.41,29.44,440300.0,28.7676,28.7969,28.7481,28.7774,440300.0
2014-06-10 15:00:00,29.43,29.51,29.42,29.5,338800.0,28.7676,28.8458,28.7578,28.836,338800.0
2014-06-10 15:10:00,29.5,29.51,29.47,29.49,284700.0,28.836,28.8458,28.8067,28.8263,284700.0
2014-06-10 15:20:00,29.49,29.54,29.49,29.52,565900.0,28.8263,28.8751,28.8263,28.8556,565900.0
2014-06-10 15:30:00,29.52,29.52,29.48,29.49,331900.0,28.8556,28.8556,28.8165,28.8263,331900.0
2014-06-10 15:40:00,29.48,29.49,29.46,29.47,352700.0,28.8165,28.8263,28.7969,28.8067,352700.0
2014-06-10 15:50:00,29.47,29.51,29.46,29.51,1153100.0,28.8067,28.8458,28.7969,28.8458,1153100.0
2014-06-11 09:30:00,30.66,30.81,30.3,30.44,5301000.0,29.9699,30.1165,29.618,29.7549,5301000.0
2014-06-11 09:40:00,30.44,30.59,30.35,30.35,2837900.0,29.7549,29.9015,29.6669,29.6669,2837900.0
2014-06-11 09:50:00,30.35,30.48,30.12,30.27,2826800.0,29.6669,29.794,29.4421,29.5887,2826800.0
2014-06-11 10:00:00,30.27,30.4,30.17,30.38,2183000.0,29.5887,29.7158,29.491,29.6962,2183000.0
2014-06-11 10:10:00,30.38,30.4,30.31,30.4,941500.0,29.6962,29.7158,29.6278,29.7158,941500.0
2014-06-11 10:20:00,30.4,30.5,30.35,30.37,1128900.0,29.7158,29.8135,29.6669,29.6864,1128900.0
2014-06-11 10:30:00,30.36,30.4,30.21,30.27,793300.0,29.6767,29.7158,29.5301,29.5887,793300.0
2014-06-11 10:40:00,30.28,30.41,30.22,30.37,969600.0,29.5985,29.7255,29.5398,29.6864,969600.0
2014-06-11 10:50:00,30.36,30.43,30.35,30.38,620200.0,29.6767,29.7451,29.6669,29.6962,620200.0
2014-06-11 11:00:00,30.37,30.61,30.37,30.6,1172100.0,29.6864,29.921,29.6864,29.9113,1172100.0
2014-06-11 11:10:00,30.61,30.65,30.54,30.55,1139900.0,29.921,29.9601,29.8526,29.8624,1139900.0
2014-06-11 11:20:00,30.55,30.73,30.53,30.7,719500.0,29.8624,30.0383,29.8428,30.009,719500.0
2014-06-11 11:30:00,30.7,30.85,30.7,30.71,1017000.0,30.009,30.1556,30.009,30.0188,1017000.0
2014-06-11 11:40:00,30.71,30.81,30.65,30.8,1012700.0,30.0188,30.1165,29.9601,30.1068,1012700.0
2014-06-11 11:50:00,30.8,31.04,30.8,30.9,1861500.0,30.1068,30.3414,30.1068,30.2045,1861500.0
2014-06-11 12:00:00,30.9,30.99,30.81,30.91,793800.0,30.2045,30.2925,30.1165,30.2143,793800.0
2014-06-11 12:10:00,30.91,31.12,30.9,31.12,1006200.0,30.2143,30.4196,30.2045,30.4196,1006200.0
2014-06-11 12:20:00,31.11,31.16,31.08,31.1,832000.0,30.4098,30.4587,30.3805,30.4,832000.0
2014-06-11 12:30:00,31.1,31.24,31.05,31.19,1163700.0,30.4,30.5369,30.3511,30.488,1163700.0
2014-06-11 12:40:00,31.18,31.28,31.13,31.27,677800.0,30.4782,30.576,30.4293,30.5662,677800.0
2014-06-11 12:50:00,31.28,31.6,31.27,31.44,1930300.0,30.576,30.8888,30.5662,30.7324,1930300.0
2014-06-11 13:00:00,31.44,31.45,31.15,31.17,1484600.0,30.7324,30.7421,30.4489,30.4684,1484600.0
2014-06-11 13:10:00,31.17,31.23,31.07,31.08,1374900.0,30.4684,30.5271,30.3707,30.3805,1374900.0
2014-06-11 13:20:00,31.07,31.21,31.04,31.19,960500.0,30.3707,30.5075,30.3414,30.488,960500.0
2014-06-11 13:30:00,31.18,31.24,31.15,31.2,1000200.0,30.4782,30.5369,30.4489,30.4978,1000200.0
2014-06-11 13:40:00,31.19,31.2,30.9,30.91,1093800.0,30.488,30.4978,30.2045,30.2143,1093800.0
2014-06-11 13:50:00,30.91,30.98,30.76,30.83,1092700.0,30.2143,30.2827,30.0677,30.1361,1092700.0
2014-06-11 14:00:00,30.83,30.85,30.67,30.74,1128200.0,30.1361,30.1556,29.9797,30.0481,1128200.0
2014-06-11 14:10:00,30.73,30.9,30.72,30.87,775200.0,30.0383,30.2045,30.0286,30.1752,775200.0
2014-06-11 14:20:00,30.87,31.01,30.82,30.96,772600.0,30.1752,30.312,30.1263,30.2632,772600.0
2014-06-11 14:30:00,30.95,31.08,30.93,31.06,784200.0,30.2534,30.3805,30.2338,30.3609,784200.0
2014-06-11 14:40:00,31.06,31.07,30.97,30.99,661300.0,30.3609,30.3707,30.2729,30.2925,661300.0
2014-06-11 14:50:00,30.98,31.02,30.89,31.01,642700.0,30.2827,30.3218,30.1947,30.312,642700.0
2014-06-11 15:00:00,31.01,31.06,30.97,30.98,548400.0,30.312,30.3609,30.2729,30.2827,548400.0
2014-06-11 15:10:00,30.98,31.04,30.92,30.94,594000.0,30.2827,30.3414,30.2241,30.2436,594000.0
2014-06-11 15:20:00,30.94,31.14,30.93,31.14,1049000.0,30.2436,30.4391,30.2338,30.4391,1049000.0
2014-06-11 15:30:00,31.14,31.24,31.13,31.21,1263000.0,30.4391,30.5369,30.4293,30.5075,1263000.0
2014-06-11 15:40:00,31.21,31.21,31.08,31.17,1257600.0,30.5075,30.5075,30.3805,30.4684,1257600.0
2014-06-11 15:50:00,31.16,31.19,30.98,30.98,2564300.0,30.4587,30.488,30.2827,30.2827,2564300.0
2014-06-12 09:30:00,31.06,31.08,30.63,30.66,2238600.0,30.3609,30.3805,29.9406,29.9699,2238600.0
2014-06-12 09:40:00,30.67,30.86,30.6,30.81,1285000.0,29.9797,30.1654,29.9113,30.1165,1285000.0
2014-06-12 09:50:00,30.8,30.85,30.73,30.81,996300.0,30.1068,30.1556,30.0383,30.1165,996300.0
2014-06-12 10:00:00,30.82,30.98,30.81,30.96,936500.0,30.1263,30.2827,30.1165,30.2632,936500.0
2014-06-12 10:10:00,30.96,30.99,30.81,30.93,674600.0,30.2632,30.2925,30.1165,30.2338,674600.0
2014-06-12 10:20:00,30.93,30.97,30.77,30.77,559600.0,30.2338,30.2729,30.0774,30.0774,559600.0
2014-06-12 10:30:00,30.78,30.89,30.76,30.81,672100.0,30.0872,30.1947,30.0677,30.1165,672100.0
2014-06-12 10:40:00,30.8,30.81,30.66,30.67,652800.0,30.1068,30.1165,29.9699,29.9797,652800.0
2014-06-12 10:50:00,30.66,30.82,30.65,30.8,532300.0,29.9699,30.1263,29.9601,30.1068,532300.0
2014-06-12 11:00:00,30.79,30.93,30.77,30.93,431900.0,30.097,30.2338,30.0774,30.2338,431900.0
2014-06-12 11:10:00,30.93,31.05,30.91,31.04,565000.0,30.2338,30.3511,30.2143,30.3414,565000.0
2014-06-12 11:20:00,31.05,31.15,30.98,31.12,1071500.0,30.3511,30.4489,30.2827,30.4196,1071500.0
2014-06-12 11:30:00,31.12,31.21,31.05,31.19,888600.0,30.4196,30.5075,30.3511,30.488,888600.0
2014-06-12 11:40:00,31.19,31.22,31.1,31.12,636300.0,30.488,30.5173,30.4,30.4196,636300.0
2014-06-12 11:50:00,31.11,31.17,31.04,31.04,458800.0,30.4098,30.4684,30.3414,30.3414,458800.0
2014-06-12 12:00:00,31.05,31.05,30.95,30.98,483400.0,30.3511,30.3511,30.2534,30.2827,483400.0
2014-06-12 12:10:00,30.98,31.04,30.95,30.99,365600.0,30.2827,30.3414,30.2534,30.2925,365600.0
2014-06-12 12:20:00,30.98,31.05,30.96,30.99,508100.0,30.2827,30.3511,30.2632,30.2925,508100.0
2014-06-12 12:30:00,30.99,31.0,30.92,30.97,264600.0,30.2925,30.3023,30.2241,30.2729,264600.0
2014-06-12 12:40:00,30.97,30.98,30.85,30.86,420600.0,30.2729,30.2827,30.1556,30.1654,420600.0
2014-06-12 12:50:00,30.86,30.89,30.75,30.84,515600.0,30.1654,30.1947,30.0579,30.1459,515600.0
2014-06-12 13:00:00,30.84,30.87,30.76,30.81,486200.0,30.1459,30.1752,30.0677,30.1165,486200.0
2014-06-12 13:10:00,30.81,30.86,30.8,30.81,363200.0,30.1165,30.1654,30.1068,30.1165,363200.0
2014-06-12 13:20:00,30.81,30.81,30.68,30.69,458300.0,30.1165,30.1165,29.9895,29.9992,458300.0
2014-06-12 13:30:00,30.69,30.75,30.63,30.73,648400.0,29.9992,30.0579,29.9406,30.0383,648400.0
2014-06-12 13:40:00,30.73,30.78,30.69,30.72,536300.0,30.0383,30.0872,29.9992,30.0286,536300.0
2014-06-12 13:50:00,30.72,30.74,30.57,30.58,794600.0,30.0286,30.0481,29.8819,29.8917,794600.0
2014-06-12 14:00:00,30.58,30.71,30.55,30.64,473900.0,29.8917,30.0188,29.8624,29.9504,473900.0
2014-06-12 14:10:00,30.65,30.82,30.64,30.81,431100.0,29.9601,30.1263,29.9504,30.1165,431100.0
2014-06-12 14:20:00,30.82,30.82,30.73,30.81,519800.0,30.1263,30.1263,30.0383,30.1165,519800.0
2014-06-12 14:30:00,30.8,30.81,30.71,30.73,385700.0,30.1068,30.1165,30.0188,30.0383,385700.0
2014-06-12 14:40:00,30.72,30.82,30.72,30.81,382000.0,30.0286,30.1263,30.0286,30.1165,382000.0
2014-06-12 14:50:00,30.81,30.82,30.72,30.75,354600.0,30.1165,30.1263,30.0286,30.0579,354600.0
2014-06-12 15:00:00,30.75,30.75,30.67,30.67,442400.0,30.0579,30.0579,29.9797,29.9797,442400.0
2014-06-12 15:10:00,30.67,30.77,30.64,30.76,512100.0,29.9797,30.0774,29.9504,30.0677,512100.0
2014-06-12 15:20:00,30.77,30.8,30.75,30.77,419200.0,30.0774,30.1068,30.0579,30.0774,419200.0
2014-06-12 15:30:00,30.77,30.78,30.65,30.65,490400.0,30.0774,30.0872,29.9601,29.9601,490400.0
2014-06-12 15:40:00,30.65,30.8,30.63,30.79,855600.0,29.9601,30.1068,29.9406,30.097,855600.0
2014-06-12 15:50:00,30.79,30.9,30.79,30.85,1242800.0,30.097,30.2045,30.097,30.1556,1242800.0
2014-06-13 09:30:00,31.15,31.47,31.1,31.12,1942200.0,30.4489,30.7617,30.4,30.4196,1942200.0
2014-06-13 09:40:00,31.12,31.26,31.1,31.23,827400.0,30.4196,30.5564,30.4,30.5271,827400.0
2014-06-13 09:50:00,31.24,31.33,31.2,31.25,808000.0,30.5369,30.6248,30.4978,30.5466,808000.0
2014-06-13 10:00:00,31.24,31.28,31.06,31.11,846400.0,30.5369,30.576,30.3609,30.4098,846400.0
2014-06-13 10:10:00,31.12,31.17,31.06,31.12,531900.0,30.4196,30.4684,30.3609,30.4196,531900.0
2014-06-13 10:20:00,31.12,31.3,31.12,31.27,615800.0,30.4196,30.5955,30.4196,30.5662,615800.0
2014-06-13 10:30:00,31.27,31.33,31.23,31.27,617500.0,30.5662,30.6248,30.5271,30.5662,617500.0
2014-06-13 10:40:00,31.28,31.33,31.24,31.31,525000.0,30.576,30.6248,30.5369,30.6053,525000.0
2014-06-13 10:50:00,31.31,31.33,31.28,31.29,642500.0,30.6053,30.6248,30.576,30.5857,642500.0
2014-06-13 11:00:00,31.29,31.42,31.29,31.42,763000.0,30.5857,30.7128,30.5857,30.7128,763000.0
2014-06-13 11:10:00,31.41,31.44,31.36,31.43,658000.0,30.703,30.7324,30.6542,30.7226,658000.0
2014-06-13 11:20:00,31.44,31.44,31.36,31.4,352100.0,30.7324,30.7324,30.6542,30.6933,352100.0
2014-06-13 11:30:00,31.4,31.44,31.35,31.35,559700.0,30.6933,30.7324,30.6444,30.6444,559700.0
2014-06-13 11:40:00,31.35,31.36,31.25,31.26,722300.0,30.6444,30.6542,30.5466,30.5564,722300.0
2014-06-13 11:50:00,31.25,31.3,31.25,31.29,297800.0,30.5466,30.5955,30.5466,30.5857,297800.0
2014-06-13 12:00:00,31.29,31.34,31.28,31.29,258100.0,30.5857,30.6346,30.576,30.5857,258100.0
2014-06-13 12:10:00,31.3,31.36,31.3,31.33,286000.0,30.5955,30.6542,30.5955,30.6248,286000.0
2014-06-13 12:20:00,31.33,31.36,31.27,31.27,295300.0,30.6248,30.6542,30.5662,30.5662,295300.0
2014-06-13 12:30:00,31.28,31.28,31.2,31.2,332300.0,30.576,30.576,30.4978,30.4978,332300.0
2014-06-13 12:40:00,31.2,31.28,31.2,31.26,271700.0,30.4978,30.576,30.4978,30.5564,271700.0
2014-06-13 12:50:00,31.26,31.29,31.22,31.22,224000.0,30.5564,30.5857,30.5173,30.5173,224000.0
2014-06-13 13:00:00,31.21,31.28,31.2,31.23,438400.0,30.5075,30.576,30.4978,30.5271,438400.0
2014-06-13 13:10:00,31.24,31.26,31.2,31.2,337100.0,30.5369,30.5564,30.4978,30.4978,337100.0
2014-06-13 13:20:00,31.2,31.22,31.15,31.16,359800.0,30.4978,30.5173,30.4489,30.4587,359800.0
2014-06-13 13:30:00,31.16,31.17,31.13,31.16,259800.0,30.4587,30.4684,30.4293,30.4587,259800.0
2014-06-13 13:40:00,31.16,31.16,31.13,31.14,274900.0,30.4587,30.4587,30.4293,30.4391,274900.0
2014-06-13 13:50:00,31.14,31.21,31.13,31.18,215700.0,30.4391,30.5075,30.4293,30.4782,215700.0
2014-06-13 14:00:00,31.18,31.19,31.14,31.14,382300.0,30.4782,30.488,30.4391,30.4391,382300.0
2014-06-13 14:10:00,31.14,31.24,31.12,31.23,605000.0,30.4391,30.5369,30.4196,30.5271,605000.0
2014-06-13 14:20:00,31.23,31.25,31.18,31.19,204200.0,30.5271,30.5466,30.4782,30.488,204200.0
2014-06-13 14:30:00,31.19,31.2,31.15,31.16,199000.0,30.488,30.4978,30.4489,30.4587,199000.0
2014-06-13 14:40:00,31.17,31.19,31.16,31.16,210900.0,30.4684,30.488,30.4587,30.4587,210900.0
2014-06-13 14:50:00,31.16,31.17,31.09,31.1,501000.0,30.4587,30.4684,30.3902,30.4,501000.0
2014-06-13 15:00:00,31.1,31.22,31.09,31.22,576200.0,30.4,30.5173,30.3902,30.5173,576200.0
2014-06-13 15:10:00,31.21,31.22,31.14,31.15,384600.0,30.5075,30.5173,30.4391,30.4489,384600.0
2014-06-13 15:20:00,31.15,31.16,31.1,31.15,409200.0,30.4489,30.4587,30.4,30.4489,409200.0
2014-06-13 15:30:00,31.14,31.15,31.1,31.11,522300.0,30.4391,30.4489,30.4,30.4098,522300.0
2014-06-13 15:40:00,31.11,31.12,31.06,31.09,522000.0,30.4098,30.4196,30.3609,30.3902,522000.0
2014-06-13 15:50:00,31.1,31.18,31.09,31.17,1231300.0,30.4,30.4782,30.3902,30.4684,1231300.0
2014-06-16 09:30:00,31.43,32.03,31.41,31.99,3662700.0,30.7226,31.3091,30.703,31.27,3662700.0
2014-06-16 09:40:00,31.98,32.19,31.94,32.0,2696600.0,31.2602,31.4655,31.2211,31.2798,2696600.0
2014-06-16 09:50:00,31.99,32.1,31.83,32.07,2212900.0,31.27,31.3775,31.1136,31.3482,2212900.0
2014-06-16 10:00:00,32.08,32.12,31.94,31.97,1108400.0,31.358,31.3971,31.2211,31.2504,1108400.0
2014-06-16 10:10:00,31.97,32.02,31.82,31.91,1329200.0,31.2504,31.2993,31.1038,31.1918,1329200.0
2014-06-16 10:20:00,31.92,31.95,31.75,31.76,1315700.0,31.2016,31.2309,31.0354,31.0452,1315700.0
2014-06-16 10:30:00,31.77,31.86,31.75,31.76,1181100.0,31.0549,31.1429,31.0354,31.0452,1181100.0
2014-06-16 10:40:00,31.77,31.77,31.67,31.68,982800.0,31.0549,31.0549,30.9572,30.967,982800.0
2014-06-16 10:50:00,31.68,31.71,31.57,31.62,1333400.0,30.967,30.9963,30.8594,30.9083,1333400.0
2014-06-16 11:00:00,31.62,31.65,31.35,31.39,1317600.0,30.9083,30.9376,30.6444,30.6835,1317600.0
2014-06-16 11:10:00,31.39,31.57,31.33,31.55,872400.0,30.6835,30.8594,30.6248,30.8399,872400.0
2014-06-16 11:20:00,31.55,31.57,31.4,31.48,816100.0,30.8399,30.8594,30.6933,30.7715,816100.0
2014-06-16 11:30:00,31.47,31.48,31.31,31.36,438800.0,30.7617,30.7715,30.6053,30.6542,438800.0
2014-06-16 11:40:00,31.37,31.39,31.28,31.33,898500.0,30.6639,30.6835,30.576,30.6248,898500.0
2014-06-16 11:50:00,31.34,31.5,31.33,31.5,843300.0,30.6346,30.791,30.6248,30.791,843300.0
2014-06-16 12:00:00,31.5,31.66,31.47,31.64,491300.0,30.791,30.9474,30.7617,30.9279,491300.0
2014-06-16 12:10:00,31.64,31.7,31.62,31.67,539600.0,30.9279,30.9865,30.9083,30.9572,539600.0
2014-06-16 12:20:00,31.67,31.8,31.66,31.7,458100.0,30.9572,31.0843,30.9474,30.9865,458100.0
2014-06-16 12:30:00,31.7,31.72,31.64,31.7,269400.0,30.9865,31.0061,30.9279,30.9865,269400.0
2014-06-16 12:40:00,31.7,31.71,31.63,31.64,381300.0,30.9865,30.9963,30.9181,30.9279,381300.0
2014-06-16 12:50:00,31.64,31.76,31.63,31.73,313900.0,30.9279,31.0452,30.9181,31.0158,313900.0
2014-06-16 13:00:00,31.73,31.81,31.72,31.78,381200.0,31.0158,31.094,31.0061,31.0647,381200.0
2014-06-16 13:10:00,31.78,31.82,31.76,31.79,300100.0,31.0647,31.1038,31.0452,31.0745,300100.0
2014-06-16 13:20:00,31.79,31.85,31.78,31.85,325400.0,31.0745,31.1331,31.0647,31.1331,325400.0
2014-06-16 13:30:00,31.85,31.92,31.81,31.83,441300.0,31.1331,31.2016,31.094,31.1136,441300.0
2014-06-16 13:40:00,31.83,31.87,31.72,31.75,516200.0,31.1136,31.1527,31.0061,31.0354,516200.0
2014-06-16 13:50:00,31.75,31.82,31.66,31.72,445700.0,31.0354,31.1038,30.9474,31.0061,445700.0
2014-06-16 14:00:00,31.72,31.82,31.71,31.8,410300.0,31.0061,31.1038,30.9963,31.0843,410300.0
2014-06-16 14:10:00,31.79,31.8,31.75,31.75,230100.0,31.0745,31.0843,31.0354,31.0354,230100.0
2014-06-16 14:20:00,31.76,31.81,31.74,31.79,328700.0,31.0452,31.094,31.0256,31.0745,328700.0
2014-06-16 14:30:00,31.78,31.86,31.77,31.85,354000.0,31.0647,31.1429,31.0549,31.1331,354000.0
2014-06-16 14:40:00,31.84,31.86,31.82,31.85,334000.0,31.1234,31.1429,31.1038,31.1331,334000.0
2014-06-16 14:50:00,31.85,31.86,31.8,31.8,382200.0,31.1331,31.1429,31.0843,31.0843,382200.0
2014-06-16 15:00:00,31.8,31.81,31.74,31.8,418100.0,31.0843,31.094,31.0256,31.0843,418100.0
2014-06-16 15:10:00,31.8,31.83,31.75,31.78,272000.0,31.0843,31.1136,31.0354,31.0647,272000.0
2014-06-16 15:20:00,31.79,31.89,31.78,31.86,522400.0,31.0745,31.1722,31.0647,31.1429,522400.0
2014-06-16 15:30:00,31.86,31.88,31.8,31.88,384600.0,31.1429,31.1625,31.0843,31.1625,384600.0
2014-06-16 15:40:00,31.88,31.89,31.82,31.86,886200.0,31.1625,31.1722,31.1038,31.1429,886200.0
2014-06-16 15:50:00,31.86,31.92,31.86,31.9,1203500.0,31.1429,31.2016,31.1429,31.182,1203500.0
2014-06-17 09:30:00,32.0,32.23,31.99,32.07,1252100.0,31.2798,31.5046,31.27,31.3482,1252100.0
2014-06-17 09:40:00,32.08,32.22,32.04,32.15,1152500.0,31.358,31.4948,31.3189,31.4264,1152500.0
2014-06-17 09:50:00,32.14,32.24,32.11,32.22,613200.0,31.4166,31.5144,31.3873,31.4948,613200.0
2014-06-17 10:00:00,32.22,32.36,32.2,32.36,750500.0,31.4948,31.6317,31.4753,31.6317,750500.0
2014-06-17 10:10:00,32.36,32.39,32.25,32.28,744300.0,31.6317,31.661,31.5241,31.5535,744300.0
2014-06-17 10:20:00,32.28,32.34,32.27,32.3,528900.0,31.5535,31.6121,31.5437,31.573,528900.0
2014-06-17 10:30:00,32.3,32.31,32.15,32.23,650800.0,31.573,31.5828,31.4264,31.5046,650800.0
2014-06-17 10:40:00,32.23,32.25,32.05,32.09,873300.0,31.5046,31.5241,31.3286,31.3677,873300.0
2014-06-17 10:50:00,32.08,32.18,31.95,32.17,1050100.0,31.358,31.4557,31.2309,31.4459,1050100.0
2014-06-17 11:00:00,32.16,32.2,32.03,32.06,616100.0,31.4362,31.4753,31.3091,31.3384,616100.0
2014-06-17 11:10:00,32.06,32.08,31.98,32.02,753400.0,31.3384,31.358,31.2602,31.2993,753400.0
2014-06-17 11:20:00,32.02,32.07,31.98,32.01,800900.0,31.2993,31.3482,31.2602,31.2895,800900.0
2014-06-17 11:30:00,32.02,32.04,31.96,32.0,730000.0,31.2993,31.3189,31.2407,31.2798,730000.0
2014-06-17 11:40:00,32.0,32.09,31.99,32.08,503700.0,31.2798,31.3677,31.27,31.358,503700.0
2014-06-17 11:50:00,32.08,32.2,32.07,32.17,561000.0,31.358,31.4753,31.3482,31.4459,561000.0
2014-06-17 12:00:00,32.16,32.17,32.11,32.11,341700.0,31.4362,31.4459,31.3873,31.3873,341700.0
2014-06-17 12:10:00,32.11,32.18,32.11,32.15,329400.0,31.3873,31.4557,31.3873,31.4264,329400.0
2014-06-17 12:20:00,32.15,32.17,32.02,32.04,460000.0,31.4264,31.4459,31.2993,31.3189,460000.0
2014-06-17 12:30:00,32.04,32.09,32.02,32.09,364000.0,31.3189,31.3677,31.2993,31.3677,364000.0
2014-06-17 12:40:00,32.08,32.14,32.08,32.1,392100.0,31.358,31.4166,31.358,31.3775,392100.0
2014-06-17 12:50:00,32.11,32.2,32.1,32.16,428100.0,31.3873,31.4753,31.3775,31.4362,428100.0
2014-06-17 13:00:00,32.16,32.18,32.13,32.16,377500.0,31.4362,31.4557,31.4068,31.4362,377500.0
2014-06-17 13:10:00,32.16,32.17,32.11,32.16,311000.0,31.4362,31.4459,31.3873,31.4362,311000.0
2014-06-17 13:20:00,32.16,32.16,32.11,32.14,262000.0,31.4362,31.4362,31.3873,31.4166,262000.0
2014-06-17 13:30:00,32.14,32.16,32.11,32.14,344400.0,31.4166,31.4362,31.3873,31.4166,344400.0
2014-06-17 13:40:00,32.15,32.22,32.14,32.19,446000.0,31.4264,31.4948,31.4166,31.4655,446000.0
2014-06-17 13:50:00,32.19,32.24,32.18,32.23,250700.0,31.4655,31.5144,31.4557,31.5046,250700.0
2014-06-17 14:00:00,32.23,32.29,32.2,32.28,340500.0,31.5046,31.5632,31.4753,31.5535,340500.0
2014-06-17 14:10:00,32.28,32.3,32.25,32.29,269600.0,31.5535,31.573,31.5241,31.5632,269600.0
2014-06-17 14:20:00,32.29,32.3,32.22,32.24,562200.0,31.5632,31.573,31.4948,31.5144,562200.0
2014-06-17 14:30:00,32.24,32.27,32.2,32.27,599200.0,31.5144,31.5437,31.4753,31.5437,599200.0
2014-06-17 14:40:00,32.27,32.3,32.23,32.29,475400.0,31.5437,31.573,31.5046,31.5632,475400.0
2014-06-17 14:50:00,32.29,32.34,32.29,32.34,570200.0,31.5632,31.6121,31.5632,31.6121,570200.0
2014-06-17 15:00:00,32.33,32.34,32.29,32.33,485700.0,31.6023,31.6121,31.5632,31.6023,485700.0
2014-06-17 15:10:00,32.33,32.37,32.3,32.37,420900.0,31.6023,31.6414,31.573,31.6414,420900.0
2014-06-17 15:20:00,32.37,32.4,32.31,32.35,559600.0,31.6414,31.6708,31.5828,31.6219,559600.0
2014-06-17 15:30:00,32.34,32.37,32.31,32.32,381400.0,31.6121,31.6414,31.5828,31.5926,381400.0
2014-06-17 15:40:00,32.31,32.36,32.31,32.34,559500.0,31.5828,31.6317,31.5828,31.6121,559500.0
2014-06-17 15:50:00,32.33,32.34,32.23,32.25,1190800.0,31.6023,31.6121,31.5046,31.5241,1190800.0
2014-06-18 09:30:00,32.38,32.43,31.98,32.11,2315100.0,31.6512,31.7001,31.2602,31.3873,2315100.0
2014-06-18 09:40:00,32.11,32.13,31.82,31.87,2139500.0,31.3873,31.4068,31.1038,31.1527,2139500.0
2014-06-18 09:50:00,31.87,31.98,31.77,31.95,1437100.0,31.1527,31.2602,31.0549,31.2309,1437100.0
2014-06-18 10:00:00,31.95,31.98,31.71,31.74,1312200.0,31.2309,31.2602,30.9963,31.0256,1312200.0
2014-06-18 10:10:00,31.74,31.92,31.7,31.9,1288400.0,31.0256,31.2016,30.9865,31.182,1288400.0
2014-06-18 10:20:00,31.91,31.98,31.81,31.98,542100.0,31.1918,31.2602,31.094,31.2602,542100.0
2014-06-18 10:30:00,31.97,31.98,31.92,31.95,591000.0,31.2504,31.2602,31.2016,31.2309,591000.0
2014-06-18 10:40:00,31.95,31.95,31.82,31.82,861000.0,31.2309,31.2309,31.1038,31.1038,861000.0
2014-06-18 10:50:00,31.81,31.85,31.72,31.72,815400.0,31.094,31.1331,31.0061,31.0061,815400.0
2014-06-18 11:00:00,31.72,31.87,31.71,31.86,810500.0,31.0061,31.1527,30.9963,31.1429,810500.0
2014-06-18 11:10:00,31.86,31.89,31.81,31.82,488200.0,31.1429,31.1722,31.094,31.1038,488200.0
2014-06-18 11:20:00,31.81,31.84,31.75,31.79,472400.0,31.094,31.1234,31.0354,31.0745,472400.0
2014-06-18 11:30:00,31.8,31.88,31.8,31.81,317500.0,31.0843,31.1625,31.0843,31.094,317500.0
2014-06-18 11:40:00,31.82,31.91,31.81,31.89,282700.0,31.1038,31.1918,31.094,31.1722,282700.0
2014-06-18 11:50:00,31.89,31.92,31.86,31.87,362800.0,31.1722,31.2016,31.1429,31.1527,362800.0
2014-06-18 12:00:00,31.87,31.91,31.81,31.9,297400.0,31.1527,31.1918,31.094,31.182,297400.0
2014-06-18 12:10:00,31.9,31.93,31.88,31.9,210400.0,31.182,31.2113,31.1625,31.182,210400.0
2014-06-18 12:20:00,31.9,31.9,31.83,31.84,182200.0,31.182,31.182,31.1136,31.1234,182200.0
2014-06-18 12:30:00,31.83,31.86,31.8,31.83,205100.0,31.1136,31.1429,31.0843,31.1136,205100.0
2014-06-18 12:40:00,31.84,31.88,31.8,31.86,378200.0,31.1234,31.1625,31.0843,31.1429,378200.0
2014-06-18 12:50:00,31.87,31.92,31.85,31.91,507200.0,31.1527,31.2016,31.1331,31.1918,507200.0
2014-06-18 13:00:00,31.91,31.94,31.86,31.87,309800.0,31.1918,31.2211,31.1429,31.1527,309800.0
2014-06-18 13:10:00,31.87,31.89,31.83,31.83,144600.0,31.1527,31.1722,31.1136,31.1136,144600.0
2014-06-18 13:20:00,31.83,31.86,31.81,31.81,161600.0,31.1136,31.1429,31.094,31.094,161600.0
2014-06-18 13:30:00,31.81,31.81,31.73,31.74,478200.0,31.094,31.094,31.0158,31.0256,478200.0
2014-06-18 13:40:00,31.74,31.77,31.72,31.76,195600.0,31.0256,31.0549,31.0061,31.0452,195600.0
2014-06-18 13:50:00,31.77,31.79,31.7,31.76,352800.0,31.0549,31.0745,30.9865,31.0452,352800.0
2014-06-18 14:00:00,31.76,31.95,31.73,31.92,759500.0,31.0452,31.2309,31.0158,31.2016,759500.0
2014-06-18 14:10:00,31.91,32.03,31.89,32.01,540900.0,31.1918,31.3091,31.1722,31.2895,540900.0
2014-06-18 14:20:00,32.01,32.05,31.99,32.02,316100.0,31.2895,31.3286,31.27,31.2993,316100.0
2014-06-18 14:30:00,32.02,32.17,31.95,31.95,1285700.0,31.2993,31.4459,31.2309,31.2309,1285700.0
2014-06-18 14:40:00,31.96,31.98,31.91,31.92,443400.0,31.2407,31.2602,31.1918,31.2016,443400.0
2014-06-18 14:50:00,31.92,31.98,31.86,31.9,575500.0,31.2016,31.2602,31.1429,31.182,575500.0
2014-06-18 15:00:00,31.9,32.0,31.87,31.99,830400.0,31.182,31.2798,31.1527,31.27,830400.0
2014-06-18 15:10:00,32.0,32.05,31.93,31.98,977700.0,31.2798,31.3286,31.2113,31.2602,977700.0
2014-06-18 15:20:00,31.98,31.99,31.87,31.94,866400.0,31.2602,31.27,31.1527,31.2211,866400.0
2014-06-18 15:30:00,31.94,32.05,31.91,32.04,580600.0,31.2211,31.3286,31.1918,31.3189,580600.0
2014-06-18 15:40:00,32.04,32.07,32.01,32.04,540300.0,31.3189,31.3482,31.2895,31.3189,540300.0
2014-06-18 15:50:00,32.04,32.09,32.04,32.05,1310600.0,31.3189,31.3677,31.3189,31.3286,1310600.0
2014-06-19 09:30:00,32.09,32.17,31.83,31.85,1380400.0,31.3677,31.4459,31.1136,31.1331,1380400.0
2014-06-19 09:40:00,31.85,31.97,31.7,31.71,1814800.0,31.1331,31.2504,30.9865,30.9963,1814800.0
2014-06-19 09:50:00,31.72,31.73,31.57,31.59,1215000.0,31.0061,31.0158,30.8594,30.879,1215000.0
2014-06-19 10:00:00,31.6,31.88,31.57,31.84,1030400.0,30.8888,31.1625,30.8594,31.1234,1030400.0
2014-06-19 10:10:00,31.84,31.9,31.76,31.86,927700.0,31.1234,31.182,31.0452,31.1429,927700.0
2014-06-19 10:20:00,31.86,31.9,31.81,31.84,582400.0,31.1429,31.182,31.094,31.1234,582400.0
2014-06-19 10:30:00,31.85,31.88,31.74,31.76,484100.0,31.1331,31.1625,31.0256,31.0452,484100.0
2014-06-19 10:40:00,31.75,31.9,31.75,31.85,550100.0,31.0354,31.182,31.0354,31.1331,550100.0
2014-06-19 10:50:00,31.85,31.85,31.71,31.74,458600.0,31.1331,31.1331,30.9963,31.0256,458600.0
2014-06-19 11:00:00,31.73,31.81,31.72,31.78,374000.0,31.0158,31.094,31.0061,31.0647,374000.0
2014-06-19 11:10:00,31.77,31.87,31.77,31.87,579200.0,31.0549,31.1527,31.0549,31.1527,579200.0
2014-06-19 11:20:00,31.87,31.91,31.86,31.86,407800.0,31.1527,31.1918,31.1429,31.1429,407800.0
2014-06-19 11:30:00,31.85,31.87,31.79,31.79,300000.0,31.1331,31.1527,31.0745,31.0745,300000.0
2014-06-19 11:40:00,31.8,31.82,31.75,31.75,410700.0,31.0843,31.1038,31.0354,31.0354,410700.0
2014-06-19 11:50:00,31.76,31.78,31.66,31.71,864800.0,31.0452,31.0647,30.9474,30.9963,864800.0
2014-06-19 12:00:00,31.7,31.76,31.68,31.73,189200.0,30.9865,31.0452,30.967,31.0158,189200.0
2014-06-19 12:10:00,31.74,31.78,31.72,31.78,120900.0,31.0256,31.0647,31.0061,31.0647,120900.0
2014-06-19 12:20:00,31.77,31.8,31.73,31.73,173300.0,31.0549,31.0843,31.0158,31.0158,173300.0
2014-06-19 12:30:00,31.73,31.75,31.7,31.72,284000.0,31.0158,31.0354,30.9865,31.0061,284000.0
2014-06-19 12:40:00,31.71,31.76,31.71,31.71,155700.0,30.9963,31.0452,30.9963,30.9963,155700.0
2014-06-19 12:50:00,31.71,31.72,31.62,31.66,433600.0,30.9963,31.0061,30.9083,30.9474,433600.0
2014-06-19 13:00:00,31.66,31.75,31.66,31.74,254900.0,30.9474,31.0354,30.9474,31.0256,254900.0
2014-06-19 13:10:00,31.73,31.73,31.61,31.63,370300.0,31.0158,31.0158,30.8985,30.9181,370300.0
2014-06-19 13:20:00,31.62,31.69,31.6,31.65,650600.0,30.9083,30.9767,30.8888,30.9376,650600.0
2014-06-19 13:30:00,31.66,31.69,31.57,31.58,856600.0,30.9474,30.9767,30.8594,30.8692,856600.0
2014-06-19 13:40:00,31.57,31.61,31.57,31.59,316700.0,30.8594,30.8985,30.8594,30.879,316700.0
2014-06-19 13:50:00,31.59,31.61,31.57,31.58,212700.0,30.879,30.8985,30.8594,30.8692,212700.0
2014-06-19 14:00:00,31.58,31.63,31.56,31.56,362700.0,30.8692,30.9181,30.8497,30.8497,362700.0
2014-06-19 14:10:00,31.57,31.63,31.55,31.61,460700.0,30.8594,30.9181,30.8399,30.8985,460700.0
2014-06-19 14:20:00,31.61,31.65,31.59,31.6,281700.0,30.8985,30.9376,30.879,30.8888,281700.0
2014-06-19 14:30:00,31.6,31.64,31.58,31.62,344100.0,30.8888,30.9279,30.8692,30.9083,344100.0
2014-06-19 14:40:00,31.63,31.66,31.62,31.63,187500.0,30.9181,30.9474,30.9083,30.9181,187500.0
2014-06-19 14:50:00,31.64,31.66,31.61,31.63,228700.0,30.9279,30.9474,30.8985,30.9181,228700.0
2014-06-19 15:00:00,31.63,31.75,31.62,31.73,316800.0,30.9181,31.0354,30.9083,31.0158,316800.0
2014-06-19 15:10:00,31.73,31.75,31.7,31.7,297400.0,31.0158,31.0354,30.9865,30.9865,297400.0
2014-06-19 15:20:00,31.7,31.8,31.7,31.79,360900.0,30.9865,31.0843,30.9865,31.0745,360900.0
2014-06-19 15:30:00,31.79,31.8,31.74,31.77,368700.0,31.0745,31.0843,31.0256,31.0549,368700.0
2014-06-19 15:40:00,31.77,31.83,31.76,31.8,639700.0,31.0549,31.1136,31.0452,31.0843,639700.0
2014-06-19 15:50:00,31.81,31.85,31.8,31.8,1003600.0,31.094,31.1331,31.0843,31.0843,1003600.0
2014-06-20 09:30:00,31.85,31.93,31.68,31.79,3199800.0,31.1331,31.2113,30.967,31.0745,3199800.0
2014-06-20 09:40:00,31.79,31.8,31.64,31.69,901200.0,31.0745,31.0843,30.9279,30.9767,901200.0
2014-06-20 09:50:00,31.69,31.8,31.68,31.73,635500.0,30.9767,31.0843,30.967,31.0158,635500.0
2014-06-20 10:00:00,31.73,31.81,31.72,31.76,494500.0,31.0158,31.094,31.0061,31.0452,494500.0
2014-06-20 10:10:00,31.77,31.81,31.71,31.72,595100.0,31.0549,31.094,30.9963,31.0061,595100.0
2014-06-20 10:20:00,31.73,31.73,31.58,31.59,1018000.0,31.0158,31.0158,30.8692,30.879,1018000.0
2014-06-20 10:30:00,31.59,31.64,31.53,31.58,880600.0,30.879,30.9279,30.8203,30.8692,880600.0
2014-06-20 10:40:00,31.58,31.61,31.53,31.54,557500.0,30.8692,30.8985,30.8203,30.8301,557500.0
2014-06-20 10:50:00,31.53,31.66,31.53,31.65,446000.0,30.8203,30.9474,30.8203,30.9376,446000.0
2014-06-20 11:00:00,31.66,31.71,31.61,31.64,353800.0,30.9474,30.9963,30.8985,30.9279,353800.0
2014-06-20 11:10:00,31.64,31.7,31.62,31.67,249800.0,30.9279,30.9865,30.9083,30.9572,249800.0
2014-06-20 11:20:00,31.67,31.68,31.6,31.61,237900.0,30.9572,30.967,30.8888,30.8985,237900.0
2014-06-20 11:30:00,31.61,31.62,31.55,31.56,299200.0,30.8985,30.9083,30.8399,30.8497,299200.0
2014-06-20 11:40:00,31.56,31.57,31.53,31.54,243100.0,30.8497,30.8594,30.8203,30.8301,243100.0
2014-06-20 11:50:00,31.54,31.55,31.41,31.43,972500.0,30.8301,30.8399,30.703,30.7226,972500.0
2014-06-20 12:00:00,31.43,31.5,31.4,31.49,931900.0,30.7226,30.791,30.6933,30.7812,931900.0
2014-06-20 12:10:00,31.48,31.56,31.45,31.56,704600.0,30.7715,30.8497,30.7421,30.8497,704600.0
2014-06-20 12:20:00,31.57,31.61,31.53,31.59,454700.0,30.8594,30.8985,30.8203,30.879,454700.0
2014-06-20 12:30:00,31.59,31.61,31.55,31.55,316700.0,30.879,30.8985,30.8399,30.8399,316700.0
2014-06-20 12:40:00,31.55,31.61,31.55,31.59,221000.0,30.8399,30.8985,30.8399,30.879,221000.0
2014-06-20 12:50:00,31.59,31.63,31.58,31.61,251100.0,30.879,30.9181,30.8692,30.8985,251100.0
2014-06-20 13:00:00,31.61,31.61,31.56,31.59,250900.0,30.8985,30.8985,30.8497,30.879,250900.0
2014-06-20 13:10:00,31.59,31.66,31.56,31.65,320900.0,30.879,30.9474,30.8497,30.9376,320900.0
2014-06-20 13:20:00,31.65,31.66,31.6,31.65,300200.0,30.9376,30.9474,30.8888,30.9376,300200.0
2014-06-20 13:30:00,31.65,31.67,31.62,31.66,228800.0,30.9376,30.9572,30.9083,30.9474,228800.0
2014-06-20 13:40:00,31.65,31.67,31.64,31.66,183800.0,30.9376,30.9572,30.9279,30.9474,183800.0
2014-06-20 13:50:00,31.66,31.69,31.65,31.67,208400.0,30.9474,30.9767,30.9376,30.9572,208400.0
2014-06-20 14:00:00,31.67,31.68,31.6,31.64,369000.0,30.9572,30.967,30.8888,30.9279,369000.0
2014-06-20 14:10:00,31.63,31.66,31.61,31.63,210500.0,30.9181,30.9474,30.8985,30.9181,210500.0
2014-06-20 14:20:00,31.62,31.67,31.61,31.65,186100.0,30.9083,30.9572,30.8985,30.9376,186100.0
2014-06-20 14:30:00,31.65,31.72,31.63,31.71,331300.0,30.9376,31.0061,30.9181,30.9963,331300.0
2014-06-20 14:40:00,31.71,31.73,31.68,31.73,280700.0,30.9963,31.0158,30.967,31.0158,280700.0
2014-06-20 14:50:00,31.73,31.83,31.73,31.82,568300.0,31.0158,31.1136,31.0158,31.1038,568300.0
2014-06-20 15:00:00,31.83,31.83,31.73,31.76,246100.0,31.1136,31.1136,31.0158,31.0452,246100.0
2014-06-20 15:10:00,31.76,31.76,31.74,31.74,270000.0,31.0452,31.0452,31.0256,31.0256,270000.0
2014-06-20 15:20:00,31.75,31.78,31.71,31.74,385300.0,31.0354,31.0647,30.9963,31.0256,385300.0
2014-06-20 15:30:00,31.74,31.76,31.72,31.76,312200.0,31.0256,31.0452,31.0061,31.0452,312200.0
2014-06-20 15:40:00,31.76,31.76,31.71,31.71,450700.0,31.0452,31.0452,30.9963,30.9963,450700.0
2014-06-20 15:50:00,31.72,31.85,31.71,31.85,1971700.0,31.0061,31.1331,30.9963,31.1331,1971700.0
2014-06-23 09:30:00,32.29,32.3,32.05,32.17,2321300.0,31.5632,31.573,31.3286,31.4459,2321300.0
2014-06-23 09:40:00,32.17,32.22,32.09,32.16,1653600.0,31.4459,31.4948,31.3677,31.4362,1653600.0
2014-06-23 09:50:00,32.16,32.2,32.11,32.17,991600.0,31.4362,31.4753,31.3873,31.4459,991600.0
2014-06-23 10:00:00,32.17,32.17,31.99,32.01,1568000.0,31.4459,31.4459,31.27,31.2895,1568000.0
2014-06-23 10:10:00,32.01,32.11,31.97,32.08,1588800.0,31.2895,31.3873,31.2504,31.358,1588800.0
2014-06-23 10:20:00,32.09,32.11,31.94,31.96,1243700.0,31.3677,31.3873,31.2211,31.2407,1243700.0
2014-06-23 10:30:00,31.97,32.1,31.96,32.0,1009500.0,31.2504,31.3775,31.2407,31.2798,1009500.0
2014-06-23 10:40:00,32.0,32.03,31.97,31.97,578900.0,31.2798,31.3091,31.2504,31.2504,578900.0
2014-06-23 10:50:00,31.97,32.1,31.97,32.04,559600.0,31.2504,31.3775,31.2504,31.3189,559600.0
2014-06-23 11:00:00,32.04,32.08,32.01,32.04,657300.0,31.3189,31.358,31.2895,31.3189,657300.0
2014-06-23 11:10:00,32.04,32.04,31.87,31.94,1114600.0,31.3189,31.3189,31.1527,31.2211,1114600.0
2014-06-23 11:20:00,31.95,31.97,31.82,31.84,1111000.0,31.2309,31.2504,31.1038,31.1234,1111000.0
2014-06-23 11:30:00,31.84,31.85,31.72,31.85,831000.0,31.1234,31.1331,31.0061,31.1331,831000.0
2014-06-23 11:40:00,31.85,31.92,31.83,31.9,635900.0,31.1331,31.2016,31.1136,31.182,635900.0
2014-06-23 11:50:00,31.9,31.99,31.89,31.97,485500.0,31.182,31.27,31.1722,31.2504,485500.0
2014-06-23 12:00:00,31.97,32.0,31.9,31.91,591000.0,31.2504,31.2798,31.182,31.1918,591000.0
2014-06-23 12:10:00,31.91,31.95,31.88,31.92,394700.0,31.1918,31.2309,31.1625,31.2016,394700.0
2014-06-23 12:20:00,31.91,31.99,31.91,31.99,383700.0,31.1918,31.27,31.1918,31.27,383700.0
2014-06-23 12:30:00,31.99,32.01,31.9,31.91,871100.0,31.27,31.2895,31.182,31.1918,871100.0
2014-06-23 12:40:00,31.9,31.93,31.86,31.86,651600.0,31.182,31.2113,31.1429,31.1429,651600.0
2014-06-23 12:50:00,31.86,31.89,31.76,31.79,962800.0,31.1429,31.1722,31.0452,31.0745,962800.0
2014-06-23 13:00:00,31.79,31.81,31.73,31.74,888800.0,31.0745,31.094,31.0158,31.0256,888800.0
2014-06-23 13:10:00,31.73,31.87,31.7,31.7,664100.0,31.0158,31.1527,30.9865,30.9865,664100.0
2014-06-23 13:20:00,31.71,31.71,31.57,31.6,906100.0,30.9963,30.9963,30.8594,30.8888,906100.0
2014-06-23 13:30:00,31.6,31.68,31.6,31.63,518700.0,30.8888,30.967,30.8888,30.9181,518700.0
2014-06-23 13:40:00,31.63,31.67,31.61,31.61,444100.0,30.9181,30.9572,30.8985,30.8985,444100.0
2014-06-23 13:50:00,31.62,31.72,31.61,31.71,681700.0,30.9083,31.0061,30.8985,30.9963,681700.0
2014-06-23 14:00:00,31.71,31.75,31.67,31.68,428000.0,30.9963,31.0354,30.9572,30.967,428000.0
2014-06-23 14:10:00,31.67,31.76,31.67,31.69,446400.0,30.9572,31.0452,30.9572,30.9767,446400.0
2014-06-23 14:20:00,31.69,31.74,31.67,31.7,822400.0,30.9767,31.0256,30.9572,30.9865,822400.0
2014-06-23 14:30:00,31.7,31.7,31.57,31.63,1145000.0,30.9865,30.9865,30.8594,30.9181,1145000.0
2014-06-23 14:40:00,31.63,31.64,31.57,31.58,632300.0,30.9181,30.9279,30.8594,30.8692,632300.0
2014-06-23 14:50:00,31.57,31.58,31.51,31.55,1046600.0,30.8594,30.8692,30.8008,30.8399,1046600.0
2014-06-23 15:00:00,31.56,31.61,31.44,31.46,1449000.0,30.8497,30.8985,30.7324,30.7519,1449000.0
2014-06-23 15:10:00,31.46,31.47,31.27,31.33,2742000.0,30.7519,30.7617,30.5662,30.6248,2742000.0
2014-06-23 15:20:00,31.33,31.4,31.26,31.31,1467400.0,30.6248,30.6933,30.5564,30.6053,1467400.0
2014-06-23 15:30:00,31.31,31.36,31.29,31.34,1236200.0,30.6053,30.6542,30.5857,30.6346,1236200.0
2014-06-23 15:40:00,31.34,31.36,31.28,31.31,1700500.0,30.6346,30.6542,30.576,30.6053,1700500.0
2014-06-23 15:50:00,31.31,31.33,31.25,31.26,3922500.0,30.6053,30.6248,30.5466,30.5564,3922500.0
2014-06-24 09:30:00,31.52,31.83,31.16,31.75,5985400.0,30.8106,31.1136,30.4587,31.0354,5985400.0
2014-06-24 09:40:00,31.74,31.83,31.65,31.77,3041900.0,31.0256,31.1136,30.9376,31.0549,3041900.0
2014-06-24 09:50:00,31.77,32.09,31.76,31.99,3565500.0,31.0549,31.3677,31.0452,31.27,3565500.0
2014-06-24 10:00:00,32.0,32.55,31.99,32.55,4281100.0,31.2798,31.8174,31.27,31.8174,4281100.0
2014-06-24 10:10:00,32.55,32.83,32.47,32.63,3957400.0,31.8174,32.0911,31.7392,31.8956,3957400.0
2014-06-24 10:20:00,32.63,32.77,32.55,32.59,1901900.0,31.8956,32.0324,31.8174,31.8565,1901900.0
2014-06-24 10:30:00,32.59,32.73,32.51,32.67,1909300.0,31.8565,31.9933,31.7783,31.9347,1909300.0
2014-06-24 10:40:00,32.67,32.74,32.63,32.69,1684700.0,31.9347,32.0031,31.8956,31.9542,1684700.0
2014-06-24 10:50:00,32.7,32.8,32.64,32.79,1316200.0,31.964,32.0618,31.9054,32.052,1316200.0
2014-06-24 11:00:00,32.76,32.82,32.71,32.81,1352100.0,32.0227,32.0813,31.9738,32.0715,1352100.0
2014-06-24 11:10:00,32.81,32.97,32.79,32.91,1643100.0,32.0715,32.2279,32.052,32.1693,1643100.0
2014-06-24 11:20:00,32.9,32.91,32.67,32.69,1266700.0,32.1595,32.1693,31.9347,31.9542,1266700.0
2014-06-24 11:30:00,32.68,32.84,32.68,32.82,739200.0,31.9445,32.1009,31.9445,32.0813,739200.0
2014-06-24 11:40:00,32.82,32.88,32.8,32.84,708600.0,32.0813,32.14,32.0618,32.1009,708600.0
2014-06-24 11:50:00,32.83,32.87,32.78,32.83,766200.0,32.0911,32.1302,32.0422,32.0911,766200.0
2014-06-24 12:00:00,32.83,32.84,32.74,32.83,847100.0,32.0911,32.1009,32.0031,32.0911,847100.0
2014-06-24 12:10:00,32.82,32.83,32.69,32.77,1014700.0,32.0813,32.0911,31.9542,32.0324,1014700.0
2014-06-24 12:20:00,32.77,32.85,32.71,32.85,704900.0,32.0324,32.1106,31.9738,32.1106,704900.0
2014-06-24 12:30:00,32.84,32.86,32.8,32.83,680800.0,32.1009,32.1204,32.0618,32.0911,680800.0
2014-06-24 12:40:00,32.83,32.84,32.73,32.75,697400.0,32.0911,32.1009,31.9933,32.0129,697400.0
2014-06-24 12:50:00,32.75,32.79,32.63,32.69,888200.0,32.0129,32.052,31.8956,31.9542,888200.0
2014-06-24 13:00:00,32.68,32.73,32.65,32.66,806600.0,31.9445,31.9933,31.9151,31.9249,806600.0
2014-06-24 13:10:00,32.65,32.72,32.57,32.62,1164500.0,31.9151,31.9836,31.8369,31.8858,1164500.0
2014-06-24 13:20:00,32.62,32.7,32.51,32.68,1050500.0,31.8858,31.964,31.7783,31.9445,1050500.0
2014-06-24 13:30:00,32.68,32.7,32.6,32.66,506000.0,31.9445,31.964,31.8663,31.9249,506000.0
2014-06-24 13:40:00,32.66,32.68,32.62,32.62,322900.0,31.9249,31.9445,31.8858,31.8858,322900.0
2014-06-24 13:50:00,32.63,32.65,32.57,32.59,479700.0,31.8956,31.9151,31.8369,31.8565,479700.0
2014-06-24 14:00:00,32.59,32.74,32.58,32.71,730600.0,31.8565,32.0031,31.8467,31.9738,730600.0
2014-06-24 14:10:00,32.71,32.79,32.7,32.72,735800.0,31.9738,32.052,31.964,31.9836,735800.0
2014-06-24 14:20:00,32.72,32.75,32.63,32.67,333800.0,31.9836,32.0129,31.8956,31.9347,333800.0
2014-06-24 14:30:00,32.66,32.68,32.61,32.66,473500.0,31.9249,31.9445,31.876,31.9249,473500.0
2014-06-24 14:40:00,32.65,32.78,32.65,32.76,524200.0,31.9151,32.0422,31.9151,32.0227,524200.0
2014-06-24 14:50:00,32.77,32.78,32.69,32.76,393600.0,32.0324,32.0422,31.9542,32.0227,393600.0
2014-06-24 15:00:00,32.76,32.76,32.45,32.49,1365400.0,32.0227,32.0227,31.7196,31.7587,1365400.0
2014-06-24 15:10:00,32.49,32.53,32.37,32.46,1143400.0,31.7587,31.7978,31.6414,31.7294,1143400.0
2014-06-24 15:20:00,32.46,32.46,32.27,32.39,1146500.0,31.7294,31.7294,31.5437,31.661,1146500.0
2014-06-24 15:30:00,32.39,32.45,32.26,32.27,1026400.0,31.661,31.7196,31.5339,31.5437,1026400.0
2014-06-24 15:40:00,32.27,32.52,32.26,32.51,1071600.0,31.5437,31.7881,31.5339,31.7783,1071600.0
2014-06-24 15:50:00,32.51,32.52,32.43,32.49,1576400.0,31.7783,31.7881,31.7001,31.7587,1576400.0
2014-06-25 09:30:00,32.35,32.74,32.3,32.69,1650000.0,31.6219,32.0031,31.573,31.9542,1650000.0
2014-06-25 09:40:00,32.7,32.71,32.42,32.47,1172800.0,31.964,31.9738,31.6903,31.7392,1172800.0
2014-06-25 09:50:00,32.47,32.5,32.35,32.36,1127700.0,31.7392,31.7685,31.6219,31.6317,1127700.0
2014-06-25 10:00:00,32.37,32.4,32.14,32.21,1416500.0,31.6414,31.6708,31.4166,31.485,1416500.0
2014-06-25 10:10:00,32.21,32.3,32.1,32.15,1158800.0,31.485,31.573,31.3775,31.4264,1158800.0
2014-06-25 10:20:00,32.15,32.17,31.95,31.96,1567400.0,31.4264,31.4459,31.2309,31.2407,1567400.0
2014-06-25 10:30:00,31.95,32.11,31.95,32.07,823000.0,31.2309,31.3873,31.2309,31.3482,823000.0
2014-06-25 10:40:00,32.06,32.12,31.91,31.92,1197400.0,31.3384,31.3971,31.1918,31.2016,1197400.0
2014-06-25 10:50:00,31.93,32.08,31.89,32.05,865800.0,31.2113,31.358,31.1722,31.3286,865800.0
2014-06-25 11:00:00,32.05,32.2,32.03,32.14,835500.0,31.3286,31.4753,31.3091,31.4166,835500.0
2014-06-25 11:10:00,32.15,32.34,32.15,32.32,893900.0,31.4264,31.6121,31.4264,31.5926,893900.0
2014-06-25 11:20:00,32.33,32.43,32.32,32.4,896200.0,31.6023,31.7001,31.5926,31.6708,896200.0
2014-06-25 11:30:00,32.4,32.42,32.29,32.33,660000.0,31.6708,31.6903,31.5632,31.6023,660000.0
2014-06-25 11:40:00,32.32,32.35,32.22,32.23,509600.0,31.5926,31.6219,31.4948,31.5046,509600.0
2014-06-25 11:50:00,32.23,32.29,32.22,32.24,813100.0,31.5046,31.5632,31.4948,31.5144,813100.0
2014-06-25 12:00:00,32.25,32.28,32.24,32.25,457100.0,31.5241,31.5535,31.5144,31.5241,457100.0
2014-06-25 12:10:00,32.24,32.27,32.21,32.21,399500.0,31.5144,31.5437,31.485,31.485,399500.0
2014-06-25 12:20:00,32.21,32.26,32.15,32.17,726300.0,31.485,31.5339,31.4264,31.4459,726300.0
2014-06-25 12:30:00,32.17,32.23,32.09,32.09,844600.0,31.4459,31.5046,31.3677,31.3677,844600.0
2014-06-25 12:40:00,32.1,32.19,32.04,32.18,439900.0,31.3775,31.4655,31.3189,31.4557,439900.0
2014-06-25 12:50:00,32.18,32.2,32.16,32.17,202800.0,31.4557,31.4753,31.4362,31.4459,202800.0
2014-06-25 13:00:00,32.23,32.28,32.19,32.2,208800.0,31.5046,31.5535,31.4655,31.4753,208800.0
2014-06-25 13:10:00,32.2,32.29,32.2,32.29,393000.0,31.4753,31.5632,31.4753,31.5632,393000.0
2014-06-25 13:20:00,32.29,32.35,32.25,32.25,563700.0,31.5632,31.6219,31.5241,31.5241,563700.0
2014-06-25 13:30:00,32.26,32.34,32.26,32.34,373000.0,31.5339,31.6121,31.5339,31.6121,373000.0
2014-06-25 13:40:00,32.34,32.34,32.28,32.33,247500.0,31.6121,31.6121,31.5535,31.6023,247500.0
2014-06-25 13:50:00,32.33,32.38,32.32,32.38,413000.0,31.6023,31.6512,31.5926,31.6512,413000.0
2014-06-25 14:00:00,32.38,32.38,32.33,32.34,330200.0,31.6512,31.6512,31.6023,31.6121,330200.0
2014-06-25 14:10:00,32.34,32.42,32.34,32.41,325000.0,31.6121,31.6903,31.6121,31.6805,325000.0
2014-06-25 14:20:00,32.41,32.5,32.4,32.41,575100.0,31.6805,31.7685,31.6708,31.6805,575100.0
2014-06-25 14:30:00,32.41,32.47,32.41,32.47,278300.0,31.6805,31.7392,31.6805,31.7392,278300.0
2014-06-25 14:40:00,32.47,32.47,32.34,32.38,447000.0,31.7392,31.7392,31.6121,31.6512,447000.0
2014-06-25 14:50:00,32.37,32.43,32.36,32.37,318300.0,31.6414,31.7001,31.6317,31.6414,318300.0
2014-06-25 15:00:00,32.37,32.37,32.33,32.33,400400.0,31.6414,31.6414,31.6023,31.6023,400400.0
2014-06-25 15:10:00,32.33,32.35,32.31,32.31,586400.0,31.6023,31.6219,31.5828,31.5828,586400.0
2014-06-25 15:20:00,32.32,32.34,32.26,32.27,420700.0,31.5926,31.6121,31.5339,31.5437,420700.0
2014-06-25 15:30:00,32.26,32.35,32.26,32.34,643600.0,31.5339,31.6219,31.5339,31.6121,643600.0
2014-06-25 15:40:00,32.34,32.36,32.29,32.29,759900.0,31.6121,31.6317,31.5632,31.5632,759900.0
2014-06-25 15:50:00,32.3,32.35,32.29,32.33,1120900.0,31.573,31.6219,31.5632,31.6023,1120900.0
2014-06-26 09:30:00,32.31,32.4,32.14,32.21,855500.0,31.5828,31.6708,31.4166,31.485,855500.0
2014-06-26 09:40:00,32.21,32.21,31.8,31.84,1749800.0,31.485,31.485,31.0843,31.1234,1749800.0
2014-06-26 09:50:00,31.85,32.07,31.8,32.03,1371400.0,31.1331,31.3482,31.0843,31.3091,1371400.0
2014-06-26 10:00:00,32.02,32.04,31.9,31.95,850500.0,31.2993,31.3189,31.182,31.2309,850500.0
2014-06-26 10:10:00,31.94,32.0,31.9,32.0,707400.0,31.2211,31.2798,31.182,31.2798,707400.0
2014-06-26 10:20:00,32.0,32.07,31.95,31.97,549500.0,31.2798,31.3482,31.2309,31.2504,549500.0
2014-06-26 10:30:00,31.97,31.98,31.87,31.9,563200.0,31.2504,31.2602,31.1527,31.182,563200.0
2014-06-26 10:40:00,31.91,32.0,31.87,31.95,597200.0,31.1918,31.2798,31.1527,31.2309,597200.0
2014-06-26 10:50:00,31.96,31.98,31.88,31.91,342300.0,31.2407,31.2602,31.1625,31.1918,342300.0
2014-06-26 11:00:00,31.92,32.0,31.92,31.96,275200.0,31.2016,31.2798,31.2016,31.2407,275200.0
2014-06-26 11:10:00,31.96,31.98,31.91,31.96,305200.0,31.2407,31.2602,31.1918,31.2407,305200.0
2014-06-26 11:20:00,31.96,31.99,31.93,31.99,376200.0,31.2407,31.27,31.2113,31.27,376200.0
2014-06-26 11:30:00,31.98,32.01,31.93,31.96,377000.0,31.2602,31.2895,31.2113,31.2407,377000.0
2014-06-26 11:40:00,31.96,31.97,31.91,31.93,232600.0,31.2407,31.2504,31.1918,31.2113,232600.0
2014-06-26 11:50:00,31.92,31.96,31.91,31.94,326600.0,31.2016,31.2407,31.1918,31.2211,326600.0
2014-06-26 12:00:00,31.94,32.06,31.93,32.05,494100.0,31.2211,31.3384,31.2113,31.3286,494100.0
2014-06-26 12:10:00,32.06,32.1,32.05,32.09,383400.0,31.3384,31.3775,31.3286,31.3677,383400.0
2014-06-26 12:20:00,32.08,32.1,32.06,32.08,262400.0,31.358,31.3775,31.3384,31.358,262400.0
2014-06-26 12:30:00,32.08,32.09,32.02,32.06,227600.0,31.358,31.3677,31.2993,31.3384,227600.0
2014-06-26 12:40:00,32.05,32.08,32.02,32.03,215800.0,31.3286,31.358,31.2993,31.3091,215800.0
2014-06-26 12:50:00,32.03,32.04,31.95,31.96,206500.0,31.3091,31.3189,31.2309,31.2407,206500.0
2014-06-26 13:00:00,31.95,32.02,31.95,32.01,144400.0,31.2309,31.2993,31.2309,31.2895,144400.0
2014-06-26 13:10:00,32.01,32.04,32.0,32.04,132600.0,31.2895,31.3189,31.2798,31.3189,132600.0
2014-06-26 13:20:00,32.04,32.2,32.03,32.13,542900.0,31.3189,31.4753,31.3091,31.4068,542900.0
2014-06-26 13:30:00,32.13,32.16,32.08,32.11,490600.0,31.4068,31.4362,31.358,31.3873,490600.0
2014-06-26 13:40:00,32.11,32.14,32.07,32.1,241500.0,31.3873,31.4166,31.3482,31.3775,241500.0
2014-06-26 13:50:00,32.09,32.12,32.03,32.04,337600.0,31.3677,31.3971,31.3091,31.3189,337600.0
2014-06-26 14:00:00,32.04,32.07,32.01,32.02,294600.0,31.3189,31.3482,31.2895,31.2993,294600.0
2014-06-26 14:10:00,32.03,32.05,31.97,31.97,644500.0,31.3091,31.3286,31.2504,31.2504,644500.0
2014-06-26 14:20:00,31.98,32.05,31.95,32.02,324100.0,31.2602,31.3286,31.2309,31.2993,324100.0
2014-06-26 14:30:00,32.03,32.09,32.01,32.07,345900.0,31.3091,31.3677,31.2895,31.3482,345900.0
2014-06-26 14:40:00,32.08,32.09,32.02,32.09,215800.0,31.358,31.3677,31.2993,31.3677,215800.0
2014-06-26 14:50:00,32.09,32.12,32.06,32.08,392000.0,31.3677,31.3971,31.3384,31.358,392000.0
2014-06-26 15:00:00,32.08,32.15,32.07,32.13,432500.0,31.358,31.4264,31.3482,31.4068,432500.0
2014-06-26 15:10:00,32.14,32.15,32.05,32.07,197200.0,31.4166,31.4264,31.3286,31.3482,197200.0
2014-06-26 15:20:00,32.07,32.09,31.94,31.96,535400.0,31.3482,31.3677,31.2211,31.2407,535400.0
2014-06-26 15:30:00,31.96,32.05,31.94,32.02,377500.0,31.2407,31.3286,31.2211,31.2993,377500.0
2014-06-26 15:40:00,32.02,32.02,31.96,32.0,889400.0,31.2993,31.2993,31.2407,31.2798,889400.0
2014-06-26 15:50:00,32.01,32.03,31.97,32.0,880700.0,31.2895,31.3091,31.2504,31.2798,880700.0
2014-06-27 09:30:00,31.88,31.93,31.71,31.75,1538500.0,31.1625,31.2113,30.9963,31.0354,1538500.0
2014-06-27 09:40:00,31.76,31.8,31.63,31.69,1092300.0,31.0452,31.0843,30.9181,30.9767,1092300.0
2014-06-27 09:50:00,31.68,31.7,31.62,31.65,813200.0,30.967,30.9865,30.9083,30.9376,813200.0
2014-06-27 10:00:00,31.66,31.76,31.63,31.65,648900.0,30.9474,31.0452,30.9181,30.9376,648900.0
2014-06-27 10:10:00,31.65,31.69,31.6,31.61,783300.0,30.9376,30.9767,30.8888,30.8985,783300.0
2014-06-27 10:20:00,31.6,31.65,31.58,31.6,470200.0,30.8888,30.9376,30.8692,30.8888,470200.0
2014-06-27 10:30:00,31.59,31.62,31.51,31.51,672200.0,30.879,30.9083,30.8008,30.8008,672200.0
2014-06-27 10:40:00,31.51,31.6,31.5,31.51,1019400.0,30.8008,30.8888,30.791,30.8008,1019400.0
2014-06-27 10:50:00,31.5,31.63,31.5,31.58,448300.0,30.791,30.9181,30.791,30.8692,448300.0
2014-06-27 11:00:00,31.59,31.69,31.58,31.69,524000.0,30.879,30.9767,30.8692,30.9767,524000.0
2014-06-27 11:10:00,31.68,31.69,31.58,31.59,452300.0,30.967,30.9767,30.8692,30.879,452300.0
2014-06-27 11:20:00,31.58,31.59,31.54,31.54,234600.0,30.8692,30.879,30.8301,30.8301,234600.0
2014-06-27 11:30:00,31.55,31.6,31.53,31.55,642300.0,30.8399,30.8888,30.8203,30.8399,642300.0
2014-06-27 11:40:00,31.55,31.66,31.54,31.66,473300.0,30.8399,30.9474,30.8301,30.9474,473300.0
2014-06-27 11:50:00,31.65,31.7,31.55,31.56,605000.0,30.9376,30.9865,30.8399,30.8497,605000.0
2014-06-27 12:00:00,31.56,31.59,31.55,31.57,350700.0,30.8497,30.879,30.8399,30.8594,350700.0
2014-06-27 12:10:00,31.57,31.61,31.56,31.59,696500.0,30.8594,30.8985,30.8497,30.879,696500.0
2014-06-27 12:20:00,31.59,31.62,31.55,31.59,546000.0,30.879,30.9083,30.8399,30.879,546000.0
2014-06-27 12:30:00,31.59,31.62,31.54,31.6,365900.0,30.879,30.9083,30.8301,30.8888,365900.0
2014-06-27 12:40:00,31.6,31.65,31.59,31.64,331400.0,30.8888,30.9376,30.879,30.9279,331400.0
2014-06-27 12:50:00,31.65,31.66,31.59,31.6,523800.0,30.9376,30.9474,30.879,30.8888,523800.0
2014-06-27 13:00:00,31.6,31.61,31.58,31.58,355900.0,30.8888,30.8985,30.8692,30.8692,355900.0
2014-06-27 13:10:00,31.59,31.59,31.45,31.55,710400.0,30.879,30.879,30.7421,30.8399,710400.0
2014-06-27 13:20:00,31.54,31.6,31.47,31.58,490300.0,30.8301,30.8888,30.7617,30.8692,490300.0
2014-06-27 13:30:00,31.58,31.59,31.53,31.54,248100.0,30.8692,30.879,30.8203,30.8301,248100.0
2014-06-27 13:40:00,31.54,31.6,31.5,31.5,332900.0,30.8301,30.8888,30.791,30.791,332900.0
2014-06-27 13:50:00,31.5,31.55,31.47,31.48,612100.0,30.791,30.8399,30.7617,30.7715,612100.0
2014-06-27 14:00:00,31.49,31.57,31.45,31.52,636000.0,30.7812,30.8594,30.7421,30.8106,636000.0
2014-06-27 14:10:00,31.53,31.55,31.47,31.5,341700.0,30.8203,30.8399,30.7617,30.791,341700.0
2014-06-27 14:20:00,31.5,31.56,31.49,31.54,245100.0,30.791,30.8497,30.7812,30.8301,245100.0
2014-06-27 14:30:00,31.55,31.58,31.52,31.55,337600.0,30.8399,30.8692,30.8106,30.8399,337600.0
2014-06-27 14:40:00,31.55,31.6,31.54,31.56,306600.0,30.8399,30.8888,30.8301,30.8497,306600.0
2014-06-27 14:50:00,31.56,31.59,31.51,31.52,363900.0,30.8497,30.879,30.8008,30.8106,363900.0
2014-06-27 15:00:00,31.52,31.55,31.51,31.55,262800.0,30.8106,30.8399,30.8008,30.8399,262800.0
2014-06-27 15:10:00,31.55,31.56,31.52,31.53,291200.0,30.8399,30.8497,30.8106,30.8203,291200.0
2014-06-27 15:20:00,31.54,31.58,31.51,31.51,498900.0,30.8301,30.8692,30.8008,30.8008,498900.0
2014-06-27 15:30:00,31.52,31.56,31.51,31.53,623800.0,30.8106,30.8497,30.8008,30.8203,623800.0
2014-06-27 15:40:00,31.52,31.55,31.48,31.49,952500.0,30.8106,30.8399,30.7715,30.7812,952500.0
2014-06-27 15:50:00,31.49,31.58,31.45,31.46,3011500.0,30.7812,30.8692,30.7421,30.7519,3011500.0
2014-06-30 09:30:00,32.06,32.28,31.9,32.19,2460900.0,31.3384,31.5535,31.182,31.4655,2460900.0
2014-06-30 09:40:00,32.19,32.35,32.15,32.34,1424700.0,31.4655,31.6219,31.4264,31.6121,1424700.0
2014-06-30 09:50:00,32.35,32.49,32.33,32.49,1212000.0,31.6219,31.7587,31.6023,31.7587,1212000.0
2014-06-30 10:00:00,32.48,32.73,32.46,32.64,2212000.0,31.749,31.9933,31.7294,31.9054,2212000.0
2014-06-30 10:10:00,32.64,32.72,32.6,32.68,1041800.0,31.9054,31.9836,31.8663,31.9445,1041800.0
2014-06-30 10:20:00,32.68,32.69,32.57,32.68,904100.0,31.9445,31.9542,31.8369,31.9445,904100.0
2014-06-30 10:30:00,32.68,32.69,32.58,32.63,717800.0,31.9445,31.9542,31.8467,31.8956,717800.0
2014-06-30 10:40:00,32.63,32.69,32.61,32.67,587400.0,31.8956,31.9542,31.876,31.9347,587400.0
2014-06-30 10:50:00,32.66,32.66,32.6,32.64,764000.0,31.9249,31.9249,31.8663,31.9054,764000.0
2014-06-30 11:00:00,32.63,32.67,32.62,32.64,450800.0,31.8956,31.9347,31.8858,31.9054,450800.0
2014-06-30 11:10:00,32.63,32.69,32.62,32.69,366400.0,31.8956,31.9542,31.8858,31.9542,366400.0
2014-06-30 11:20:00,32.68,32.79,32.67,32.75,779800.0,31.9445,32.052,31.9347,32.0129,779800.0
2014-06-30 11:30:00,32.76,32.77,32.72,32.73,380700.0,32.0227,32.0324,31.9836,31.9933,380700.0
2014-06-30 11:40:00,32.74,32.74,32.63,32.63,566400.0,32.0031,32.0031,31.8956,31.8956,566400.0
2014-06-30 11:50:00,32.63,32.67,32.6,32.63,358300.0,31.8956,31.9347,31.8663,31.8956,358300.0
2014-06-30 12:00:00,32.64,32.7,32.63,32.7,212600.0,31.9054,31.964,31.8956,31.964,212600.0
2014-06-30 12:10:00,32.7,32.8,32.7,32.8,582900.0,31.964,32.0618,31.964,32.0618,582900.0
2014-06-30 12:20:00,32.8,32.9,32.79,32.86,615200.0,32.0618,32.1595,32.052,32.1204,615200.0
2014-06-30 12:30:00,32.86,32.94,32.82,32.93,485200.0,32.1204,32.1986,32.0813,32.1888,485200.0
2014-06-30 12:40:00,32.94,32.99,32.9,32.99,597800.0,32.1986,32.2475,32.1595,32.2475,597800.0
2014-06-30 12:50:00,32.98,33.05,32.96,32.98,829700.0,32.2377,32.3061,32.2182,32.2377,829700.0
2014-06-30 13:00:00,32.97,33.0,32.93,32.96,366400.0,32.2279,32.2573,32.1888,32.2182,366400.0
2014-06-30 13:10:00,32.95,33.05,32.95,32.96,695500.0,32.2084,32.3061,32.2084,32.2182,695500.0
2014-06-30 13:20:00,32.96,33.0,32.94,33.0,286500.0,32.2182,32.2573,32.1986,32.2573,286500.0
2014-06-30 13:30:00,33.0,33.0,32.93,32.99,372300.0,32.2573,32.2573,32.1888,32.2475,372300.0
2014-06-30 13:40:00,32.98,33.0,32.96,32.97,357500.0,32.2377,32.2573,32.2182,32.2279,357500.0
2014-06-30 13:50:00,32.96,32.99,32.94,32.98,232100.0,32.2182,32.2475,32.1986,32.2377,232100.0
2014-06-30 14:00:00,32.98,33.0,32.95,32.95,316000.0,32.2377,32.2573,32.2084,32.2084,316000.0
2014-06-30 14:10:00,32.95,32.96,32.91,32.96,324600.0,32.2084,32.2182,32.1693,32.2182,324600.0
2014-06-30 14:20:00,32.95,32.99,32.95,32.98,370600.0,32.2084,32.2475,32.2084,32.2377,370600.0
2014-06-30 14:30:00,32.98,32.99,32.97,32.98,191400.0,32.2377,32.2475,32.2279,32.2377,191400.0
2014-06-30 14:40:00,32.98,32.99,32.94,32.98,401000.0,32.2377,32.2475,32.1986,32.2377,401000.0
2014-06-30 14:50:00,32.99,32.99,32.91,32.92,409000.0,32.2475,32.2475,32.1693,32.1791,409000.0
2014-06-30 15:00:00,32.91,32.96,32.87,32.96,530900.0,32.1693,32.2182,32.1302,32.2182,530900.0
2014-06-30 15:10:00,32.95,32.99,32.93,32.98,385500.0,32.2084,32.2475,32.1888,32.2377,385500.0
2014-06-30 15:20:00,32.99,32.99,32.97,32.99,591400.0,32.2475,32.2475,32.2279,32.2475,591400.0
2014-06-30 15:30:00,32.99,33.01,32.95,32.95,1159100.0,32.2475,32.267,32.2084,32.2084,1159100.0
2014-06-30 15:40:00,32.95,32.99,32.93,32.98,983000.0,32.2084,32.2475,32.1888,32.2377,983000.0
2014-06-30 15:50:00,32.98,32.99,32.93,32.95,1685100.0,32.2377,32.2475,32.1888,32.2084,1685100.0
2014-07-01 09:30:00,33.26,33.32,33.07,33.23,2384500.0,32.5114,32.5701,32.3257,32.4821,2384500.0
2014-07-01 09:40:00,33.23,33.29,33.08,33.17,1434300.0,32.4821,32.5407,32.3355,32.4234,1434300.0
2014-07-01 09:50:00,33.17,33.27,33.14,33.25,781500.0,32.4234,32.5212,32.3941,32.5016,781500.0
2014-07-01 10:00:00,33.25,33.35,33.23,33.29,998600.0,32.5016,32.5994,32.4821,32.5407,998600.0
2014-07-01 10:10:00,33.29,33.5,33.29,33.47,908700.0,32.5407,32.746,32.5407,32.7167,908700.0
2014-07-01 10:20:00,33.47,33.5,33.38,33.47,894100.0,32.7167,32.746,32.6287,32.7167,894100.0
2014-07-01 10:30:00,33.47,33.55,33.46,33.48,822100.0,32.7167,32.7949,32.7069,32.7265,822100.0
2014-07-01 10:40:00,33.48,33.5,33.42,33.47,651700.0,32.7265,32.746,32.6678,32.7167,651700.0
2014-07-01 10:50:00,33.46,33.58,33.42,33.57,734800.0,32.7069,32.8242,32.6678,32.8144,734800.0
2014-07-01 11:00:00,33.58,33.71,33.57,33.69,830100.0,32.8242,32.9513,32.8144,32.9317,830100.0
2014-07-01 11:10:00,33.7,33.81,33.69,33.79,1021900.0,32.9415,33.049,32.9317,33.0295,1021900.0
2014-07-01 11:20:00,33.8,33.95,33.77,33.92,1043200.0,33.0392,33.1859,33.0099,33.1565,1043200.0
2014-07-01 11:30:00,33.92,33.97,33.9,33.95,929200.0,33.1565,33.2054,33.137,33.1859,929200.0
2014-07-01 11:40:00,33.95,33.96,33.82,33.88,837100.0,33.1859,33.1956,33.0588,33.1174,837100.0
2014-07-01 11:50:00,33.88,34.09,33.86,34.08,1278200.0,33.1174,33.3227,33.0979,33.3129,1278200.0
2014-07-01 12:00:00,34.07,34.15,34.06,34.1,1025300.0,33.3032,33.3814,33.2934,33.3325,1025300.0
2014-07-01 12:10:00,34.1,34.15,34.08,34.13,603600.0,33.3325,33.3814,33.3129,33.3618,603600.0
2014-07-01 12:20:00,34.14,34.19,34.12,34.17,622600.0,33.3716,33.4205,33.352,33.4009,622600.0
2014-07-01 12:30:00,34.18,34.38,34.17,34.33,1109200.0,33.4107,33.6062,33.4009,33.5573,1109200.0
2014-07-01 12:40:00,34.33,34.41,34.26,34.28,778200.0,33.5573,33.6355,33.4889,33.5084,778200.0
2014-07-01 12:50:00,34.29,34.32,34.21,34.27,550500.0,33.5182,33.5475,33.44,33.4987,550500.0
2014-07-01 13:00:00,34.28,34.44,34.22,34.41,925700.0,33.5084,33.6648,33.4498,33.6355,925700.0
2014-07-01 13:10:00,34.4,34.5,34.35,34.41,1761500.0,33.6257,33.7235,33.5769,33.6355,1761500.0
2014-07-01 13:20:00,34.4,34.44,34.33,34.35,871200.0,33.6257,33.6648,33.5573,33.5769,871200.0
2014-07-01 13:30:00,34.34,34.38,34.27,34.27,601700.0,33.5671,33.6062,33.4987,33.4987,601700.0
2014-07-01 13:40:00,34.27,34.27,34.21,34.26,695400.0,33.4987,33.4987,33.44,33.4889,695400.0
2014-07-01 13:50:00,34.27,34.29,34.23,34.23,591700.0,33.4987,33.5182,33.4596,33.4596,591700.0
2014-07-01 14:00:00,34.24,34.25,34.14,34.15,538400.0,33.4693,33.4791,33.3716,33.3814,538400.0
2014-07-01 14:10:00,34.15,34.2,34.12,34.19,437900.0,33.3814,33.4302,33.352,33.4205,437900.0
2014-07-01 14:20:00,34.19,34.19,34.06,34.09,535100.0,33.4205,33.4205,33.2934,33.3227,535100.0
2014-07-01 14:30:00,34.09,34.19,34.09,34.18,719400.0,33.3227,33.4205,33.3227,33.4107,719400.0
2014-07-01 14:40:00,34.19,34.2,34.11,34.12,618000.0,33.4205,33.4302,33.3423,33.352,618000.0
2014-07-01 14:50:00,34.12,34.13,34.07,34.07,339300.0,33.352,33.3618,33.3032,33.3032,339300.0
2014-07-01 15:00:00,34.07,34.1,34.02,34.09,560600.0,33.3032,33.3325,33.2543,33.3227,560600.0
2014-07-01 15:10:00,34.09,34.11,33.97,34.03,884300.0,33.3227,33.3423,33.2054,33.2641,884300.0
2014-07-01 15:20:00,34.02,34.04,33.99,34.01,517100.0,33.2543,33.2738,33.225,33.2445,517100.0
2014-07-01 15:30:00,34.02,34.03,33.98,34.01,497900.0,33.2543,33.2641,33.2152,33.2445,497900.0
2014-07-01 15:40:00,34.01,34.02,33.99,33.99,485600.0,33.2445,33.2543,33.225,33.225,485600.0
2014-07-01 15:50:00,34.0,34.02,33.97,33.98,1448800.0,33.2347,33.2543,33.2054,33.2152,1448800.0
2014-07-02 09:30:00,34.0,34.23,33.83,34.22,1787300.0,33.2347,33.4596,33.0686,33.4498,1787300.0
2014-07-02 09:40:00,34.22,34.26,34.1,34.14,1772300.0,33.4498,33.4889,33.3325,33.3716,1772300.0
2014-07-02 09:50:00,34.14,34.15,34.02,34.06,1177900.0,33.3716,33.3814,33.2543,33.2934,1177900.0
2014-07-02 10:00:00,34.05,34.14,34.03,34.05,1013500.0,33.2836,33.3716,33.2641,33.2836,1013500.0
2014-07-02 10:10:00,34.06,34.11,34.03,34.11,797300.0,33.2934,33.3423,33.2641,33.3423,797300.0
2014-07-02 10:20:00,34.12,34.21,34.09,34.2,898200.0,33.352,33.44,33.3227,33.4302,898200.0
2014-07-02 10:30:00,34.2,34.22,34.11,34.19,716300.0,33.4302,33.4498,33.3423,33.4205,716300.0
2014-07-02 10:40:00,34.18,34.27,34.18,34.2,538100.0,33.4107,33.4987,33.4107,33.4302,538100.0
2014-07-02 10:50:00,34.2,34.24,34.16,34.2,556400.0,33.4302,33.4693,33.3911,33.4302,556400.0
2014-07-02 11:00:00,34.19,34.23,34.05,34.05,465500.0,33.4205,33.4596,33.2836,33.2836,465500.0
2014-07-02 11:10:00,34.06,34.11,34.01,34.08,440300.0,33.2934,33.3423,33.2445,33.3129,440300.0
2014-07-02 11:20:00,34.08,34.08,33.97,34.05,858200.0,33.3129,33.3129,33.2054,33.2836,858200.0
2014-07-02 11:30:00,34.06,34.09,34.01,34.05,448300.0,33.2934,33.3227,33.2445,33.2836,448300.0
2014-07-02 11:40:00,34.05,34.06,34.01,34.02,198400.0,33.2836,33.2934,33.2445,33.2543,198400.0
2014-07-02 11:50:00,34.02,34.04,33.87,34.04,706900.0,33.2543,33.2738,33.1077,33.2738,706900.0
2014-07-02 12:00:00,34.04,34.12,34.01,34.12,443200.0,33.2738,33.352,33.2445,33.352,443200.0
2014-07-02 12:10:00,34.11,34.19,34.11,34.14,803500.0,33.3423,33.4205,33.3423,33.3716,803500.0
2014-07-02 12:20:00,34.14,34.18,34.13,34.15,187700.0,33.3716,33.4107,33.3618,33.3814,187700.0
2014-07-02 12:30:00,34.14,34.14,34.07,34.12,219800.0,33.3716,33.3716,33.3032,33.352,219800.0
2014-07-02 12:40:00,34.12,34.12,34.02,34.07,440500.0,33.352,33.352,33.2543,33.3032,440500.0
2014-07-02 12:50:00,34.07,34.1,34.02,34.09,240700.0,33.3032,33.3325,33.2543,33.3227,240700.0
2014-07-02 13:00:00,34.09,34.11,34.02,34.05,427500.0,33.3227,33.3423,33.2543,33.2836,427500.0
2014-07-02 13:10:00,34.05,34.05,33.97,34.01,300400.0,33.2836,33.2836,33.2054,33.2445,300400.0
2014-07-02 13:20:00,34.01,34.04,33.94,33.97,423300.0,33.2445,33.2738,33.1761,33.2054,423300.0
2014-07-02 13:30:00,33.96,34.0,33.91,33.95,338900.0,33.1956,33.2347,33.1468,33.1859,338900.0
2014-07-02 13:40:00,33.95,33.97,33.91,33.92,259900.0,33.1859,33.2054,33.1468,33.1565,259900.0
2014-07-02 13:50:00,33.92,33.92,33.76,33.8,860600.0,33.1565,33.1565,33.0001,33.0392,860600.0
2014-07-02 14:00:00,33.8,33.86,33.73,33.81,677200.0,33.0392,33.0979,32.9708,33.049,677200.0
2014-07-02 14:10:00,33.8,33.83,33.7,33.72,634500.0,33.0392,33.0686,32.9415,32.961,634500.0
2014-07-02 14:20:00,33.72,33.73,33.64,33.65,836300.0,32.961,32.9708,32.8828,32.8926,836300.0
2014-07-02 14:30:00,33.64,33.72,33.63,33.68,485000.0,32.8828,32.961,32.8731,32.9219,485000.0
2014-07-02 14:40:00,33.68,33.7,33.64,33.65,395600.0,32.9219,32.9415,32.8828,32.8926,395600.0
2014-07-02 14:50:00,33.65,33.66,33.54,33.62,858600.0,32.8926,32.9024,32.7851,32.8633,858600.0
2014-07-02 15:00:00,33.62,33.71,33.61,33.69,447400.0,32.8633,32.9513,32.8535,32.9317,447400.0
2014-07-02 15:10:00,33.7,33.8,33.68,33.75,575900.0,32.9415,33.0392,32.9219,32.9904,575900.0
2014-07-02 15:20:00,33.74,33.81,33.73,33.81,349900.0,32.9806,33.049,32.9708,33.049,349900.0
2014-07-02 15:30:00,33.81,33.82,33.74,33.76,453300.0,33.049,33.0588,32.9806,33.0001,453300.0
2014-07-02 15:40:00,33.76,33.76,33.7,33.71,414600.0,33.0001,33.0001,32.9415,32.9513,414600.0
2014-07-02 15:50:00,33.72,33.8,33.72,33.75,1191500.0,32.961,33.0392,32.961,32.9904,1191500.0
2014-07-03 09:30:00,34.09,34.28,33.94,33.99,1630300.0,33.3227,33.5084,33.1761,33.225,1630300.0
2014-07-03 09:40:00,34.0,34.09,33.71,33.86,1065100.0,33.2347,33.3227,32.9513,33.0979,1065100.0
2014-07-03 09:50:00,33.86,33.92,33.82,33.89,585400.0,33.0979,33.1565,33.0588,33.1272,585400.0
2014-07-03 10:00:00,33.9,33.9,33.66,33.66,762200.0,33.137,33.137,32.9024,32.9024,762200.0
2014-07-03 10:10:00,33.66,33.75,33.65,33.69,659400.0,32.9024,32.9904,32.8926,32.9317,659400.0
2014-07-03 10:20:00,33.69,33.77,33.65,33.76,606500.0,32.9317,33.0099,32.8926,33.0001,606500.0
2014-07-03 10:30:00,33.76,33.85,33.75,33.85,558900.0,33.0001,33.0881,32.9904,33.0881,558900.0
2014-07-03 10:40:00,33.84,33.92,33.81,33.86,674800.0,33.0783,33.1565,33.049,33.0979,674800.0
2014-07-03 10:50:00,33.87,33.92,33.79,33.8,364300.0,33.1077,33.1565,33.0295,33.0392,364300.0
2014-07-03 11:00:00,33.8,33.86,33.76,33.86,356200.0,33.0392,33.0979,33.0001,33.0979,356200.0
2014-07-03 11:10:00,33.86,33.86,33.73,33.73,438900.0,33.0979,33.0979,32.9708,32.9708,438900.0
2014-07-03 11:20:00,33.73,33.81,33.72,33.79,454300.0,32.9708,33.049,32.961,33.0295,454300.0
2014-07-03 11:30:00,33.78,33.8,33.74,33.79,299300.0,33.0197,33.0392,32.9806,33.0295,299300.0
2014-07-03 11:40:00,33.79,33.79,33.69,33.75,505700.0,33.0295,33.0295,32.9317,32.9904,505700.0
2014-07-03 11:50:00,33.75,33.79,33.73,33.76,304500.0,32.9904,33.0295,32.9708,33.0001,304500.0
2014-07-03 12:00:00,33.76,33.81,33.72,33.81,282100.0,33.0001,33.049,32.961,33.049,282100.0
2014-07-03 12:10:00,33.81,33.81,33.79,33.81,261600.0,33.049,33.049,33.0295,33.049,261600.0
2014-07-03 12:20:00,33.8,33.86,33.79,33.83,205600.0,33.0392,33.0979,33.0295,33.0686,205600.0
2014-07-03 12:30:00,33.83,33.87,33.8,33.85,322200.0,33.0686,33.1077,33.0392,33.0881,322200.0
2014-07-03 12:40:00,33.85,33.85,33.68,33.77,1046300.0,33.0881,33.0881,32.9219,33.0099,1046300.0
2014-07-03 12:50:00,33.77,33.8,33.68,33.73,1028000.0,33.0099,33.0392,32.9219,32.9708,1028000.0
2014-07-07 09:30:00,33.61,33.65,33.13,33.4,2106400.0,32.8535,32.8926,32.3843,32.6483,2106400.0
2014-07-07 09:40:00,33.41,33.41,33.2,33.23,1058800.0,32.658,32.658,32.4528,32.4821,1058800.0
2014-07-07 09:50:00,33.23,33.33,33.09,33.3,1404900.0,32.4821,32.5798,32.3452,32.5505,1404900.0
2014-07-07 10:00:00,33.3,33.3,33.12,33.15,778500.0,32.5505,32.5505,32.3746,32.4039,778500.0
2014-07-07 10:10:00,33.15,33.23,33.13,33.2,604500.0,32.4039,32.4821,32.3843,32.4528,604500.0
2014-07-07 10:20:00,33.2,33.22,33.17,33.18,342500.0,32.4528,32.4723,32.4234,32.4332,342500.0
2014-07-07 10:30:00,33.18,33.18,33.13,33.15,437300.0,32.4332,32.4332,32.3843,32.4039,437300.0
2014-07-07 10:40:00,33.15,33.15,33.11,33.14,427500.0,32.4039,32.4039,32.3648,32.3941,427500.0
2014-07-07 10:50:00,33.14,33.15,32.93,33.02,1081500.0,32.3941,32.4039,32.1888,32.2768,1081500.0
2014-07-07 11:00:00,33.02,33.02,32.93,32.93,430400.0,32.2768,32.2768,32.1888,32.1888,430400.0
2014-07-07 11:10:00,32.93,32.98,32.77,32.8,1030000.0,32.1888,32.2377,32.0324,32.0618,1030000.0
2014-07-07 11:20:00,32.8,32.9,32.8,32.87,638200.0,32.0618,32.1595,32.0618,32.1302,638200.0
2014-07-07 11:30:00,32.87,33.03,32.87,33.01,415300.0,32.1302,32.2866,32.1302,32.267,415300.0
2014-07-07 11:40:00,33.01,33.02,32.93,32.95,269300.0,32.267,32.2768,32.1888,32.2084,269300.0
2014-07-07 11:50:00,32.95,32.98,32.9,32.95,562500.0,32.2084,32.2377,32.1595,32.2084,562500.0
2014-07-07 12:00:00,32.95,32.99,32.95,32.98,232600.0,32.2084,32.2475,32.2084,32.2377,232600.0
2014-07-07 12:10:00,32.98,32.99,32.95,32.98,190900.0,32.2377,32.2475,32.2084,32.2377,190900.0
2014-07-07 12:20:00,32.99,33.08,32.98,33.06,408400.0,32.2475,32.3355,32.2377,32.3159,408400.0
2014-07-07 12:30:00,33.07,33.15,33.03,33.07,321500.0,32.3257,32.4039,32.2866,32.3257,321500.0
2014-07-07 12:40:00,33.07,33.08,33.02,33.02,141400.0,32.3257,32.3355,32.2768,32.2768,141400.0
2014-07-07 12:50:00,33.02,33.04,32.97,33.01,298200.0,32.2768,32.2964,32.2279,32.267,298200.0
2014-07-07 13:00:00,33.02,33.06,33.01,33.06,148300.0,32.2768,32.3159,32.267,32.3159,148300.0
2014-07-07 13:10:00,33.05,33.07,33.03,33.05,219800.0,32.3061,32.3257,32.2866,32.3061,219800.0
2014-07-07 13:20:00,33.05,33.06,33.02,33.03,197000.0,32.3061,32.3159,32.2768,32.2866,197000.0
2014-07-07 13:30:00,33.02,33.06,33.01,33.05,248100.0,32.2768,32.3159,32.267,32.3061,248100.0
2014-07-07 13:40:00,33.05,33.08,33.04,33.08,193000.0,32.3061,32.3355,32.2964,32.3355,193000.0
2014-07-07 13:50:00,33.08,33.1,33.03,33.04,267000.0,32.3355,32.355,32.2866,32.2964,267000.0
2014-07-07 14:00:00,33.04,33.1,33.03,33.09,216700.0,32.2964,32.355,32.2866,32.3452,216700.0
2014-07-07 14:10:00,33.09,33.1,33.07,33.09,145500.0,32.3452,32.355,32.3257,32.3452,145500.0
2014-07-07 14:20:00,33.09,33.09,33.03,33.04,162100.0,32.3452,32.3452,32.2866,32.2964,162100.0
2014-07-07 14:30:00,33.04,33.08,32.93,32.94,395000.0,32.2964,32.3355,32.1888,32.1986,395000.0
2014-07-07 14:40:00,32.94,33.02,32.93,32.97,269800.0,32.1986,32.2768,32.1888,32.2279,269800.0
2014-07-07 14:50:00,32.97,32.98,32.82,32.82,493600.0,32.2279,32.2377,32.0813,32.0813,493600.0
2014-07-07 15:00:00,32.83,32.9,32.81,32.86,480300.0,32.0911,32.1595,32.0715,32.1204,480300.0
2014-07-07 15:10:00,32.86,32.87,32.81,32.85,260200.0,32.1204,32.1302,32.0715,32.1106,260200.0
2014-07-07 15:20:00,32.84,32.88,32.84,32.84,328700.0,32.1009,32.14,32.1009,32.1009,328700.0
2014-07-07 15:30:00,32.84,32.85,32.8,32.81,441800.0,32.1009,32.1106,32.0618,32.0715,441800.0
2014-07-07 15:40:00,32.81,32.85,32.8,32.82,563200.0,32.0715,32.1106,32.0618,32.0813,563200.0
2014-07-07 15:50:00,32.83,32.86,32.8,32.86,1483600.0,32.0911,32.1204,32.0618,32.1204,1483600.0
2014-07-08 09:30:00,32.83,33.1,32.77,32.77,1340100.0,32.0911,32.355,32.0324,32.0324,1340100.0
2014-07-08 09:40:00,32.77,32.77,32.38,32.4,1580600.0,32.0324,32.0324,31.6512,31.6708,1580600.0
2014-07-08 09:50:00,32.4,32.45,32.21,32.37,1548900.0,31.6708,31.7196,31.485,31.6414,1548900.0
2014-07-08 10:00:00,32.36,32.45,32.24,32.43,1041100.0,31.6317,31.7196,31.5144,31.7001,1041100.0
2014-07-08 10:10:00,32.44,32.61,32.41,32.58,1313000.0,31.7099,31.876,31.6805,31.8467,1313000.0
2014-07-08 10:20:00,32.58,32.65,32.55,32.58,1470300.0,31.8467,31.9151,31.8174,31.8467,1470300.0
2014-07-08 10:30:00,32.58,32.59,32.33,32.35,1305200.0,31.8467,31.8565,31.6023,31.6219,1305200.0
2014-07-08 10:40:00,32.36,32.42,32.25,32.37,1249200.0,31.6317,31.6903,31.5241,31.6414,1249200.0
2014-07-08 10:50:00,32.37,32.48,32.3,32.48,717100.0,31.6414,31.749,31.573,31.749,717100.0
2014-07-08 11:00:00,32.48,32.49,32.41,32.46,540500.0,31.749,31.7587,31.6805,31.7294,540500.0
2014-07-08 11:10:00,32.46,32.52,32.41,32.46,689900.0,31.7294,31.7881,31.6805,31.7294,689900.0
2014-07-08 11:20:00,32.47,32.49,32.29,32.31,602100.0,31.7392,31.7587,31.5632,31.5828,602100.0
2014-07-08 11:30:00,32.32,32.37,32.29,32.33,761100.0,31.5926,31.6414,31.5632,31.6023,761100.0
2014-07-08 11:40:00,32.33,32.36,32.25,32.26,523800.0,31.6023,31.6317,31.5241,31.5339,523800.0
2014-07-08 11:50:00,32.27,32.27,32.13,32.22,784900.0,31.5437,31.5437,31.4068,31.4948,784900.0
2014-07-08 12:00:00,32.22,32.3,32.2,32.24,537700.0,31.4948,31.573,31.4753,31.5144,537700.0
2014-07-08 12:10:00,32.25,32.26,32.12,32.22,661800.0,31.5241,31.5339,31.3971,31.4948,661800.0
2014-07-08 12:20:00,32.22,32.41,32.22,32.41,420800.0,31.4948,31.6805,31.4948,31.6805,420800.0
2014-07-08 12:30:00,32.42,32.48,32.41,32.43,340000.0,31.6903,31.749,31.6805,31.7001,340000.0
2014-07-08 12:40:00,32.43,32.5,32.39,32.49,456900.0,31.7001,31.7685,31.661,31.7587,456900.0
2014-07-08 12:50:00,32.5,32.7,32.49,32.7,967200.0,31.7685,31.964,31.7587,31.964,967200.0
2014-07-08 13:00:00,32.7,32.86,32.7,32.79,931300.0,31.964,32.1204,31.964,32.052,931300.0
2014-07-08 13:10:00,32.79,33.0,32.78,32.95,984500.0,32.052,32.2573,32.0422,32.2084,984500.0
2014-07-08 13:20:00,32.95,32.98,32.9,32.96,387500.0,32.2084,32.2377,32.1595,32.2182,387500.0
2014-07-08 13:30:00,32.96,33.03,32.92,32.99,415800.0,32.2182,32.2866,32.1791,32.2475,415800.0
2014-07-08 13:40:00,32.98,33.18,32.98,33.07,1030200.0,32.2377,32.4332,32.2377,32.3257,1030200.0
2014-07-08 13:50:00,33.08,33.25,33.02,33.18,817300.0,32.3355,32.5016,32.2768,32.4332,817300.0
2014-07-08 14:00:00,33.19,33.27,33.13,33.16,693300.0,32.443,32.5212,32.3843,32.4137,693300.0
2014-07-08 14:10:00,33.16,33.2,33.11,33.15,587000.0,32.4137,32.4528,32.3648,32.4039,587000.0
2014-07-08 14:20:00,33.16,33.2,33.11,33.17,413900.0,32.4137,32.4528,32.3648,32.4234,413900.0
2014-07-08 14:30:00,33.17,33.19,33.04,33.05,370400.0,32.4234,32.443,32.2964,32.3061,370400.0
2014-07-08 14:40:00,33.05,33.1,32.93,32.93,634800.0,32.3061,32.355,32.1888,32.1888,634800.0
2014-07-08 14:50:00,32.94,32.96,32.78,32.83,1007500.0,32.1986,32.2182,32.0422,32.0911,1007500.0
2014-07-08 15:00:00,32.84,32.97,32.7,32.93,617700.0,32.1009,32.2279,31.964,32.1888,617700.0
2014-07-08 15:10:00,32.92,33.09,32.89,33.06,617700.0,32.1791,32.3452,32.1497,32.3159,617700.0
2014-07-08 15:20:00,33.06,33.2,33.05,33.15,622800.0,32.3159,32.4528,32.3061,32.4039,622800.0
2014-07-08 15:30:00,33.15,33.2,33.11,33.13,624500.0,32.4039,32.4528,32.3648,32.3843,624500.0
2014-07-08 15:40:00,33.14,33.19,33.1,33.18,745500.0,32.3941,32.443,32.355,32.4332,745500.0
2014-07-08 15:50:00,33.18,33.2,33.12,33.13,1776100.0,32.4332,32.4528,32.3746,32.3843,1776100.0
2014-07-09 09:30:00,32.59,32.85,32.4,32.42,3182900.0,31.8565,32.1106,31.6708,31.6903,3182900.0
2014-07-09 09:40:00,32.43,32.65,32.37,32.58,2435600.0,31.7001,31.9151,31.6414,31.8467,2435600.0
2014-07-09 09:50:00,32.58,32.64,32.46,32.51,1785300.0,31.8467,31.9054,31.7294,31.7783,1785300.0
2014-07-09 10:00:00,32.52,32.58,32.32,32.34,2110600.0,31.7881,31.8467,31.5926,31.6121,2110600.0
2014-07-09 10:10:00,32.33,32.37,31.86,32.02,2999900.0,31.6023,31.6414,31.1429,31.2993,2999900.0
2014-07-09 10:20:00,32.02,32.29,31.96,32.21,1942100.0,31.2993,31.5632,31.2407,31.485,1942100.0
2014-07-09 10:30:00,32.21,32.25,32.08,32.23,1099400.0,31.485,31.5241,31.358,31.5046,1099400.0
2014-07-09 10:40:00,32.22,32.5,32.19,32.42,1236800.0,31.4948,31.7685,31.4655,31.6903,1236800.0
2014-07-09 10:50:00,32.43,32.45,32.3,32.3,697100.0,31.7001,31.7196,31.573,31.573,697100.0
2014-07-09 11:00:00,32.31,32.31,32.1,32.12,1172000.0,31.5828,31.5828,31.3775,31.3971,1172000.0
2014-07-09 11:10:00,32.11,32.23,32.02,32.16,1074100.0,31.3873,31.5046,31.2993,31.4362,1074100.0
2014-07-09 11:20:00,32.17,32.47,32.16,32.45,1114200.0,31.4459,31.7392,31.4362,31.7196,1114200.0
2014-07-09 11:30:00,32.45,32.48,32.31,32.38,1208400.0,31.7196,31.749,31.5828,31.6512,1208400.0
2014-07-09 11:40:00,32.38,32.43,32.25,32.26,664500.0,31.6512,31.7001,31.5241,31.5339,664500.0
2014-07-09 11:50:00,32.25,32.48,32.15,32.42,817600.0,31.5241,31.749,31.4264,31.6903,817600.0
2014-07-09 12:00:00,32.43,32.47,32.36,32.4,441500.0,31.7001,31.7392,31.6317,31.6708,441500.0
2014-07-09 12:10:00,32.41,32.44,32.37,32.38,207600.0,31.6805,31.7099,31.6414,31.6512,207600.0
2014-07-09 12:20:00,32.39,32.4,32.32,32.33,323100.0,31.661,31.6708,31.5926,31.6023,323100.0
2014-07-09 12:30:00,32.34,32.47,32.32,32.44,277900.0,31.6121,31.7392,31.5926,31.7099,277900.0
2014-07-09 12:40:00,32.44,32.47,32.4,32.43,212100.0,31.7099,31.7392,31.6708,31.7001,212100.0
2014-07-09 12:50:00,32.43,32.56,32.43,32.5,483400.0,31.7001,31.8272,31.7001,31.7685,483400.0
2014-07-09 13:00:00,32.5,32.61,32.5,32.6,355000.0,31.7685,31.876,31.7685,31.8663,355000.0
2014-07-09 13:10:00,32.6,32.7,32.6,32.68,493300.0,31.8663,31.964,31.8663,31.9445,493300.0
2014-07-09 13:20:00,32.68,32.8,32.68,32.71,795400.0,31.9445,32.0618,31.9445,31.9738,795400.0
2014-07-09 13:30:00,32.71,32.84,32.7,32.83,655800.0,31.9738,32.1009,31.964,32.0911,655800.0
2014-07-09 13:40:00,32.83,32.9,32.83,32.85,597000.0,32.0911,32.1595,32.0911,32.1106,597000.0
2014-07-09 13:50:00,32.86,32.89,32.81,32.83,479100.0,32.1204,32.1497,32.0715,32.0911,479100.0
2014-07-09 14:00:00,32.84,32.86,32.68,32.74,775500.0,32.1009,32.1204,31.9445,32.0031,775500.0
2014-07-09 14:10:00,32.73,32.82,32.7,32.8,695400.0,31.9933,32.0813,31.964,32.0618,695400.0
2014-07-09 14:20:00,32.79,32.8,32.72,32.75,489200.0,32.052,32.0618,31.9836,32.0129,489200.0
2014-07-09 14:30:00,32.75,32.79,32.73,32.79,775300.0,32.0129,32.052,31.9933,32.052,775300.0
2014-07-09 14:40:00,32.8,32.84,32.76,32.77,468400.0,32.0618,32.1009,32.0227,32.0324,468400.0
2014-07-09 14:50:00,32.77,32.89,32.77,32.85,304500.0,32.0324,32.1497,32.0324,32.1106,304500.0
2014-07-09 15:00:00,32.86,32.88,32.84,32.86,513000.0,32.1204,32.14,32.1009,32.1204,513000.0
2014-07-09 15:10:00,32.86,32.94,32.86,32.88,561500.0,32.1204,32.1986,32.1204,32.14,561500.0
2014-07-09 15:20:00,32.88,32.91,32.86,32.87,469800.0,32.14,32.1693,32.1204,32.1302,469800.0
2014-07-09 15:30:00,32.88,32.9,32.84,32.9,594900.0,32.14,32.1595,32.1009,32.1595,594900.0
2014-07-09 15:40:00,32.9,32.94,32.88,32.88,710100.0,32.1595,32.1986,32.14,32.14,710100.0
2014-07-09 15:50:00,32.89,32.9,32.85,32.89,1149300.0,32.1497,32.1595,32.1106,32.1497,1149300.0
2014-07-10 09:30:00,32.18,32.24,31.8,32.24,2034700.0,31.4557,31.5144,31.0843,31.5144,2034700.0
2014-07-10 09:40:00,32.23,32.39,32.18,32.18,1736800.0,31.5046,31.661,31.4557,31.4557,1736800.0
2014-07-10 09:50:00,32.19,32.5,32.17,32.46,1261900.0,31.4655,31.7685,31.4459,31.7294,1261900.0
2014-07-10 10:00:00,32.46,32.64,32.45,32.54,1303100.0,31.7294,31.9054,31.7196,31.8076,1303100.0
2014-07-10 10:10:00,32.54,32.57,32.47,32.51,990300.0,31.8076,31.8369,31.7392,31.7783,990300.0
2014-07-10 10:20:00,32.51,32.56,32.49,32.53,1106900.0,31.7783,31.8272,31.7587,31.7978,1106900.0
2014-07-10 10:30:00,32.53,32.63,32.48,32.57,1041600.0,31.7978,31.8956,31.749,31.8369,1041600.0
2014-07-10 10:40:00,32.57,32.62,32.5,32.59,554200.0,31.8369,31.8858,31.7685,31.8565,554200.0
2014-07-10 10:50:00,32.6,32.62,32.51,32.54,695700.0,31.8663,31.8858,31.7783,31.8076,695700.0
2014-07-10 11:00:00,32.53,32.68,32.51,32.57,802700.0,31.7978,31.9445,31.7783,31.8369,802700.0
2014-07-10 11:10:00,32.57,32.63,32.54,32.55,283700.0,31.8369,31.8956,31.8076,31.8174,283700.0
2014-07-10 11:20:00,32.55,32.62,32.51,32.52,592600.0,31.8174,31.8858,31.7783,31.7881,592600.0
2014-07-10 11:30:00,32.52,32.58,32.49,32.52,710700.0,31.7881,31.8467,31.7587,31.7881,710700.0
2014-07-10 11:40:00,32.52,32.54,32.4,32.45,873600.0,31.7881,31.8076,31.6708,31.7196,873600.0
2014-07-10 11:50:00,32.44,32.46,32.28,32.45,998600.0,31.7099,31.7294,31.5535,31.7196,998600.0
2014-07-10 12:00:00,32.46,32.55,32.45,32.53,846500.0,31.7294,31.8174,31.7196,31.7978,846500.0
2014-07-10 12:10:00,32.53,32.66,32.53,32.61,486300.0,31.7978,31.9249,31.7978,31.876,486300.0
2014-07-10 12:20:00,32.61,32.68,32.57,32.59,710900.0,31.876,31.9445,31.8369,31.8565,710900.0
2014-07-10 12:30:00,32.6,32.73,32.6,32.67,320700.0,31.8663,31.9933,31.8663,31.9347,320700.0
2014-07-10 12:40:00,32.68,32.79,32.67,32.71,389100.0,31.9445,32.052,31.9347,31.9738,389100.0
2014-07-10 12:50:00,32.72,32.85,32.67,32.85,599800.0,31.9836,32.1106,31.9347,32.1106,599800.0
2014-07-10 13:00:00,32.84,32.96,32.84,32.96,677100.0,32.1009,32.2182,32.1009,32.2182,677100.0
2014-07-10 13:10:00,32.96,32.98,32.91,32.94,521700.0,32.2182,32.2377,32.1693,32.1986,521700.0
2014-07-10 13:20:00,32.95,33.09,32.94,33.06,990100.0,32.2084,32.3452,32.1986,32.3159,990100.0
2014-07-10 13:30:00,33.07,33.08,32.85,32.94,727000.0,32.3257,32.3355,32.1106,32.1986,727000.0
2014-07-10 13:40:00,32.94,32.99,32.85,32.86,436300.0,32.1986,32.2475,32.1106,32.1204,436300.0
2014-07-10 13:50:00,32.87,32.93,32.75,32.76,612700.0,32.1302,32.1888,32.0129,32.0227,612700.0
2014-07-10 14:00:00,32.77,32.86,32.77,32.8,475200.0,32.0324,32.1204,32.0324,32.0618,475200.0
2014-07-10 14:10:00,32.8,32.84,32.78,32.81,616300.0,32.0618,32.1009,32.0422,32.0715,616300.0
2014-07-10 14:20:00,32.8,32.94,32.79,32.94,409900.0,32.0618,32.1986,32.052,32.1986,409900.0
2014-07-10 14:30:00,32.95,32.96,32.81,32.81,1088300.0,32.2084,32.2182,32.0715,32.0715,1088300.0
2014-07-10 14:40:00,32.81,32.94,32.79,32.93,820100.0,32.0715,32.1986,32.052,32.1888,820100.0
2014-07-10 14:50:00,32.92,32.94,32.79,32.8,824700.0,32.1791,32.1986,32.052,32.0618,824700.0
2014-07-10 15:00:00,32.8,32.85,32.74,32.83,737600.0,32.0618,32.1106,32.0031,32.0911,737600.0
2014-07-10 15:10:00,32.82,32.9,32.82,32.88,408000.0,32.0813,32.1595,32.0813,32.14,408000.0
2014-07-10 15:20:00,32.87,32.87,32.8,32.84,481700.0,32.1302,32.1302,32.0618,32.1009,481700.0
2014-07-10 15:30:00,32.84,32.84,32.66,32.68,813300.0,32.1009,32.1009,31.9249,31.9445,813300.0
2014-07-10 15:40:00,32.67,32.79,32.65,32.76,831200.0,31.9347,32.052,31.9151,32.0227,831200.0
2014-07-10 15:50:00,32.76,32.78,32.73,32.77,1090900.0,32.0227,32.0422,31.9933,32.0324,1090900.0
2014-07-11 09:30:00,32.87,33.17,32.77,32.95,972800.0,32.1302,32.4234,32.0324,32.2084,972800.0
2014-07-11 09:40:00,32.95,33.03,32.77,32.82,996800.0,32.2084,32.2866,32.0324,32.0813,996800.0
2014-07-11 09:50:00,32.82,32.93,32.82,32.89,433000.0,32.0813,32.1888,32.0813,32.1497,433000.0
2014-07-11 10:00:00,32.88,32.91,32.77,32.91,639800.0,32.14,32.1693,32.0324,32.1693,639800.0
2014-07-11 10:10:00,32.91,32.92,32.83,32.9,414400.0,32.1693,32.1791,32.0911,32.1595,414400.0
2014-07-11 10:20:00,32.9,32.91,32.64,32.68,867700.0,32.1595,32.1693,31.9054,31.9445,867700.0
2014-07-11 10:30:00,32.68,32.77,32.64,32.76,495200.0,31.9445,32.0324,31.9054,32.0227,495200.0
2014-07-11 10:40:00,32.76,32.8,32.7,32.77,343000.0,32.0227,32.0618,31.964,32.0324,343000.0
2014-07-11 10:50:00,32.77,32.85,32.77,32.84,286400.0,32.0324,32.1106,32.0324,32.1009,286400.0
2014-07-11 11:00:00,32.85,32.88,32.81,32.88,241200.0,32.1106,32.14,32.0715,32.14,241200.0
2014-07-11 11:10:00,32.88,32.93,32.85,32.87,372500.0,32.14,32.1888,32.1106,32.1302,372500.0
2014-07-11 11:20:00,32.87,32.87,32.79,32.82,296100.0,32.1302,32.1302,32.052,32.0813,296100.0
2014-07-11 11:30:00,32.82,32.87,32.78,32.8,209300.0,32.0813,32.1302,32.0422,32.0618,209300.0
2014-07-11 11:40:00,32.79,32.82,32.71,32.72,236100.0,32.052,32.0813,31.9738,31.9836,236100.0
2014-07-11 11:50:00,32.72,32.76,32.68,32.72,233500.0,31.9836,32.0227,31.9445,31.9836,233500.0
2014-07-11 12:00:00,32.72,32.73,32.68,32.73,220000.0,31.9836,31.9933,31.9445,31.9933,220000.0
2014-07-11 12:10:00,32.72,32.77,32.7,32.76,182900.0,31.9836,32.0324,31.964,32.0227,182900.0
2014-07-11 12:20:00,32.75,32.77,32.71,32.74,248600.0,32.0129,32.0324,31.9738,32.0031,248600.0
2014-07-11 12:30:00,32.75,32.76,32.71,32.75,146200.0,32.0129,32.0227,31.9738,32.0129,146200.0
2014-07-11 12:40:00,32.76,32.78,32.71,32.71,151200.0,32.0227,32.0422,31.9738,31.9738,151200.0
2014-07-11 12:50:00,32.71,32.76,32.67,32.7,279100.0,31.9738,32.0227,31.9347,31.964,279100.0
2014-07-11 13:00:00,32.71,32.77,32.71,32.76,257800.0,31.9738,32.0324,31.9738,32.0227,257800.0
2014-07-11 13:10:00,32.76,32.84,32.76,32.83,329600.0,32.0227,32.1009,32.0227,32.0911,329600.0
2014-07-11 13:20:00,32.83,32.87,32.79,32.84,371100.0,32.0911,32.1302,32.052,32.1009,371100.0
2014-07-11 13:30:00,32.85,32.86,32.77,32.8,306900.0,32.1106,32.1204,32.0324,32.0618,306900.0
2014-07-11 13:40:00,32.79,32.84,32.79,32.8,257100.0,32.052,32.1009,32.052,32.0618,257100.0
2014-07-11 13:50:00,32.8,32.83,32.8,32.82,229600.0,32.0618,32.0911,32.0618,32.0813,229600.0
2014-07-11 14:00:00,32.82,32.84,32.78,32.82,219100.0,32.0813,32.1009,32.0422,32.0813,219100.0
2014-07-11 14:10:00,32.82,32.84,32.76,32.76,486000.0,32.0813,32.1009,32.0227,32.0227,486000.0
2014-07-11 14:20:00,32.77,32.85,32.76,32.84,232400.0,32.0324,32.1106,32.0227,32.1009,232400.0
2014-07-11 14:30:00,32.84,32.9,32.82,32.9,325100.0,32.1009,32.1595,32.0813,32.1595,325100.0
2014-07-11 14:40:00,32.89,32.9,32.87,32.89,197100.0,32.1497,32.1595,32.1302,32.1497,197100.0
2014-07-11 14:50:00,32.88,32.91,32.85,32.87,328800.0,32.14,32.1693,32.1106,32.1302,328800.0
2014-07-11 15:00:00,32.87,32.9,32.85,32.86,210900.0,32.1302,32.1595,32.1106,32.1204,210900.0
2014-07-11 15:10:00,32.86,32.87,32.76,32.82,597400.0,32.1204,32.1302,32.0227,32.0813,597400.0
2014-07-11 15:20:00,32.83,32.83,32.74,32.77,524200.0,32.0911,32.0911,32.0031,32.0324,524200.0
2014-07-11 15:30:00,32.77,32.8,32.74,32.78,381700.0,32.0324,32.0618,32.0031,32.0422,381700.0
2014-07-11 15:40:00,32.78,32.81,32.73,32.73,382800.0,32.0422,32.0715,31.9933,31.9933,382800.0
2014-07-11 15:50:00,32.74,32.8,32.74,32.8,1025100.0,32.0031,32.0618,32.0031,32.0618,1025100.0
2014-07-14 09:30:00,33.03,33.22,32.93,33.02,974300.0,32.2866,32.4723,32.1888,32.2768,974300.0
2014-07-14 09:40:00,33.01,33.12,32.96,33.03,534800.0,32.267,32.3746,32.2182,32.2866,534800.0
2014-07-14 09:50:00,33.03,33.45,33.02,33.44,1288400.0,32.2866,32.6971,32.2768,32.6874,1288400.0
2014-07-14 10:00:00,33.44,33.58,33.41,33.41,1025100.0,32.6874,32.8242,32.658,32.658,1025100.0
2014-07-14 10:10:00,33.42,33.45,33.3,33.34,657400.0,32.6678,32.6971,32.5505,32.5896,657400.0
2014-07-14 10:20:00,33.34,33.38,33.22,33.27,584400.0,32.5896,32.6287,32.4723,32.5212,584400.0
2014-07-14 10:30:00,33.28,33.53,33.27,33.5,720900.0,32.531,32.7753,32.5212,32.746,720900.0
2014-07-14 10:40:00,33.5,33.73,33.47,33.73,889300.0,32.746,32.9708,32.7167,32.9708,889300.0
2014-07-14 10:50:00,33.72,33.73,33.58,33.59,723700.0,32.961,32.9708,32.8242,32.834,723700.0
2014-07-14 11:00:00,33.6,33.63,33.55,33.61,546900.0,32.8438,32.8731,32.7949,32.8535,546900.0
2014-07-14 11:10:00,33.62,33.7,33.58,33.61,531900.0,32.8633,32.9415,32.8242,32.8535,531900.0
2014-07-14 11:20:00,33.61,33.62,33.51,33.52,526000.0,32.8535,32.8633,32.7558,32.7656,526000.0
2014-07-14 11:30:00,33.52,33.55,33.37,33.42,527500.0,32.7656,32.7949,32.6189,32.6678,527500.0
2014-07-14 11:40:00,33.41,33.54,33.4,33.53,380600.0,32.658,32.7851,32.6483,32.7753,380600.0
2014-07-14 11:50:00,33.52,33.56,33.5,33.5,218800.0,32.7656,32.8047,32.746,32.746,218800.0
2014-07-14 12:00:00,33.5,33.6,33.48,33.6,278200.0,32.746,32.8438,32.7265,32.8438,278200.0
2014-07-14 12:10:00,33.6,33.65,33.55,33.55,292400.0,32.8438,32.8926,32.7949,32.7949,292400.0
2014-07-14 12:20:00,33.55,33.61,33.54,33.58,202300.0,32.7949,32.8535,32.7851,32.8242,202300.0
2014-07-14 12:30:00,33.57,33.59,33.51,33.53,224800.0,32.8144,32.834,32.7558,32.7753,224800.0
2014-07-14 12:40:00,33.53,33.55,33.43,33.44,252500.0,32.7753,32.7949,32.6776,32.6874,252500.0
2014-07-14 12:50:00,33.43,33.48,33.41,33.48,330100.0,32.6776,32.7265,32.658,32.7265,330100.0
2014-07-14 13:00:00,33.47,33.53,33.47,33.52,161400.0,32.7167,32.7753,32.7167,32.7656,161400.0
2014-07-14 13:10:00,33.52,33.53,33.48,33.52,187800.0,32.7656,32.7753,32.7265,32.7656,187800.0
2014-07-14 13:20:00,33.52,33.6,33.52,33.58,277100.0,32.7656,32.8438,32.7656,32.8242,277100.0
2014-07-14 13:30:00,33.59,33.63,33.55,33.57,340900.0,32.834,32.8731,32.7949,32.8144,340900.0
2014-07-14 13:40:00,33.58,33.6,33.49,33.5,405800.0,32.8242,32.8438,32.7362,32.746,405800.0
2014-07-14 13:50:00,33.49,33.57,33.48,33.54,360600.0,32.7362,32.8144,32.7265,32.7851,360600.0
2014-07-14 14:00:00,33.54,33.55,33.5,33.51,149300.0,32.7851,32.7949,32.746,32.7558,149300.0
2014-07-14 14:10:00,33.5,33.55,33.5,33.55,130500.0,32.746,32.7949,32.746,32.7949,130500.0
2014-07-14 14:20:00,33.54,33.55,33.5,33.51,169300.0,32.7851,32.7949,32.746,32.7558,169300.0
2014-07-14 14:30:00,33.5,33.58,33.5,33.58,331700.0,32.746,32.8242,32.746,32.8242,331700.0
2014-07-14 14:40:00,33.58,33.58,33.54,33.55,201600.0,32.8242,32.8242,32.7851,32.7949,201600.0
2014-07-14 14:50:00,33.56,33.64,33.54,33.63,443100.0,32.8047,32.8828,32.7851,32.8731,443100.0
2014-07-14 15:00:00,33.62,33.72,33.61,33.69,928600.0,32.8633,32.961,32.8535,32.9317,928600.0
2014-07-14 15:10:00,33.7,33.7,33.63,33.67,467800.0,32.9415,32.9415,32.8731,32.9122,467800.0
2014-07-14 15:20:00,33.67,33.69,33.6,33.63,387800.0,32.9122,32.9317,32.8438,32.8731,387800.0
2014-07-14 15:30:00,33.63,33.63,33.59,33.59,294400.0,32.8731,32.8731,32.834,32.834,294400.0
2014-07-14 15:40:00,33.59,33.59,33.55,33.58,419100.0,32.834,32.834,32.7949,32.8242,419100.0
2014-07-14 15:50:00,33.58,33.61,33.56,33.59,1194700.0,32.8242,32.8535,32.8047,32.834,1194700.0
2014-07-15 09:30:00,33.72,33.76,33.56,33.61,636100.0,32.961,33.0001,32.8047,32.8535,636100.0
2014-07-15 09:40:00,33.62,33.72,33.57,33.58,444100.0,32.8633,32.961,32.8144,32.8242,444100.0
2014-07-15 09:50:00,33.57,33.73,33.43,33.72,1362700.0,32.8144,32.9708,32.6776,32.961,1362700.0
2014-07-15 10:00:00,33.73,33.86,33.7,33.8,1151300.0,32.9708,33.0979,32.9415,33.0392,1151300.0
2014-07-15 10:10:00,33.8,33.84,33.6,33.6,1227200.0,33.0392,33.0783,32.8438,32.8438,1227200.0
2014-07-15 10:20:00,33.6,33.87,33.6,33.84,737400.0,32.8438,33.1077,32.8438,33.0783,737400.0
2014-07-15 10:30:00,33.84,33.87,33.57,33.57,541500.0,33.0783,33.1077,32.8144,32.8144,541500.0
2014-07-15 10:40:00,33.56,33.59,33.42,33.43,632300.0,32.8047,32.834,32.6678,32.6776,632300.0
2014-07-15 10:50:00,33.42,33.6,33.38,33.59,547700.0,32.6678,32.8438,32.6287,32.834,547700.0
2014-07-15 11:00:00,33.58,33.6,33.5,33.58,388800.0,32.8242,32.8438,32.746,32.8242,388800.0
2014-07-15 11:10:00,33.58,33.76,33.58,33.76,662500.0,32.8242,33.0001,32.8242,33.0001,662500.0
2014-07-15 11:20:00,33.76,33.79,33.67,33.7,418300.0,33.0001,33.0295,32.9122,32.9415,418300.0
2014-07-15 11:30:00,33.7,33.7,33.61,33.67,441500.0,32.9415,32.9415,32.8535,32.9122,441500.0
2014-07-15 11:40:00,33.66,33.7,33.6,33.68,513300.0,32.9024,32.9415,32.8438,32.9219,513300.0
2014-07-15 11:50:00,33.67,33.71,33.44,33.45,522600.0,32.9122,32.9513,32.6874,32.6971,522600.0
2014-07-15 12:00:00,33.46,33.55,33.39,33.5,539100.0,32.7069,32.7949,32.6385,32.746,539100.0
2014-07-15 12:10:00,33.51,33.61,33.49,33.59,310200.0,32.7558,32.8535,32.7362,32.834,310200.0
2014-07-15 12:20:00,33.59,33.72,33.55,33.7,371200.0,32.834,32.961,32.7949,32.9415,371200.0
2014-07-15 12:30:00,33.7,33.8,33.64,33.79,312900.0,32.9415,33.0392,32.8828,33.0295,312900.0
2014-07-15 12:40:00,33.79,33.81,33.73,33.76,239400.0,33.0295,33.049,32.9708,33.0001,239400.0
2014-07-15 12:50:00,33.75,33.76,33.69,33.7,198300.0,32.9904,33.0001,32.9317,32.9415,198300.0
2014-07-15 13:00:00,33.69,33.81,33.69,33.81,248800.0,32.9317,33.049,32.9317,33.049,248800.0
2014-07-15 13:10:00,33.81,33.91,33.79,33.89,518900.0,33.049,33.1468,33.0295,33.1272,518900.0
2014-07-15 13:20:00,33.89,33.91,33.82,33.87,257800.0,33.1272,33.1468,33.0588,33.1077,257800.0
2014-07-15 13:30:00,33.87,33.91,33.84,33.86,310800.0,33.1077,33.1468,33.0783,33.0979,310800.0
2014-07-15 13:40:00,33.86,33.92,33.84,33.91,521400.0,33.0979,33.1565,33.0783,33.1468,521400.0
2014-07-15 13:50:00,33.92,33.94,33.82,33.83,583500.0,33.1565,33.1761,33.0588,33.0686,583500.0
2014-07-15 14:00:00,33.83,33.86,33.78,33.84,312000.0,33.0686,33.0979,33.0197,33.0783,312000.0
2014-07-15 14:10:00,33.85,33.97,33.85,33.96,564000.0,33.0881,33.2054,33.0881,33.1956,564000.0
2014-07-15 14:20:00,33.95,34.04,33.84,34.04,1189600.0,33.1859,33.2738,33.0783,33.2738,1189600.0
2014-07-15 14:30:00,34.03,34.16,33.98,34.03,1065200.0,33.2641,33.3911,33.2152,33.2641,1065200.0
2014-07-15 14:40:00,34.04,34.07,34.01,34.03,345800.0,33.2738,33.3032,33.2445,33.2641,345800.0
2014-07-15 14:50:00,34.02,34.06,33.98,34.0,371200.0,33.2543,33.2934,33.2152,33.2347,371200.0
2014-07-15 15:00:00,33.99,34.0,33.85,33.87,463600.0,33.225,33.2347,33.0881,33.1077,463600.0
2014-07-15 15:10:00,33.87,34.02,33.85,33.96,658900.0,33.1077,33.2543,33.0881,33.1956,658900.0
2014-07-15 15:20:00,33.96,33.99,33.94,33.97,299900.0,33.1956,33.225,33.1761,33.2054,299900.0
2014-07-15 15:30:00,33.97,34.02,33.9,33.97,761600.0,33.2054,33.2543,33.137,33.2054,761600.0
2014-07-15 15:40:00,33.97,34.02,33.94,33.97,739500.0,33.2054,33.2543,33.1761,33.2054,739500.0
2014-07-15 15:50:00,33.97,34.03,33.86,34.03,2203500.0,33.2054,33.2641,33.0979,33.2641,2203500.0
2014-07-16 09:30:00,34.42,34.5,34.3,34.44,2182700.0,33.6453,33.7235,33.528,33.6648,2182700.0
2014-07-16 09:40:00,34.44,34.54,34.38,34.46,1070200.0,33.6648,33.7626,33.6062,33.6844,1070200.0
2014-07-16 09:50:00,34.46,34.5,34.35,34.38,927200.0,33.6844,33.7235,33.5769,33.6062,927200.0
2014-07-16 10:00:00,34.38,34.44,34.36,34.37,538100.0,33.6062,33.6648,33.5866,33.5964,538100.0
2014-07-16 10:10:00,34.36,34.4,34.32,34.39,619900.0,33.5866,33.6257,33.5475,33.616,619900.0
2014-07-16 10:20:00,34.39,34.4,34.24,34.25,713200.0,33.616,33.6257,33.4693,33.4791,713200.0
2014-07-16 10:30:00,34.26,34.39,34.23,34.32,524400.0,33.4889,33.616,33.4596,33.5475,524400.0
2014-07-16 10:40:00,34.32,34.35,34.28,34.31,727500.0,33.5475,33.5769,33.5084,33.5378,727500.0
2014-07-16 10:50:00,34.31,34.39,34.28,34.31,814600.0,33.5378,33.616,33.5084,33.5378,814600.0
2014-07-16 11:00:00,34.32,34.44,34.3,34.44,1164300.0,33.5475,33.6648,33.528,33.6648,1164300.0
2014-07-16 11:10:00,34.44,34.44,34.35,34.4,355300.0,33.6648,33.6648,33.5769,33.6257,355300.0
2014-07-16 11:20:00,34.4,34.4,34.35,34.38,481700.0,33.6257,33.6257,33.5769,33.6062,481700.0
2014-07-16 11:30:00,34.39,34.39,34.31,34.34,488400.0,33.616,33.616,33.5378,33.5671,488400.0
2014-07-16 11:40:00,34.34,34.39,34.32,34.32,423900.0,33.5671,33.616,33.5475,33.5475,423900.0
2014-07-16 11:50:00,34.33,34.39,34.31,34.37,389000.0,33.5573,33.616,33.5378,33.5964,389000.0
2014-07-16 12:00:00,34.37,34.39,34.35,34.37,306800.0,33.5964,33.616,33.5769,33.5964,306800.0
2014-07-16 12:10:00,34.36,34.39,34.35,34.38,457000.0,33.5866,33.616,33.5769,33.6062,457000.0
2014-07-16 12:20:00,34.39,34.4,34.34,34.36,246300.0,33.616,33.6257,33.5671,33.5866,246300.0
2014-07-16 12:30:00,34.36,34.44,34.36,34.43,290900.0,33.5866,33.6648,33.5866,33.6551,290900.0
2014-07-16 12:40:00,34.43,34.45,34.42,34.45,364700.0,33.6551,33.6746,33.6453,33.6746,364700.0
2014-07-16 12:50:00,34.45,34.49,34.41,34.42,545000.0,33.6746,33.7137,33.6355,33.6453,545000.0
2014-07-16 13:00:00,34.42,34.44,34.4,34.42,273500.0,33.6453,33.6648,33.6257,33.6453,273500.0
2014-07-16 13:10:00,34.42,34.48,34.41,34.45,336600.0,33.6453,33.7039,33.6355,33.6746,336600.0
2014-07-16 13:20:00,34.45,34.48,34.43,34.46,395800.0,33.6746,33.7039,33.6551,33.6844,395800.0
2014-07-16 13:30:00,34.46,34.47,34.43,34.46,291100.0,33.6844,33.6942,33.6551,33.6844,291100.0
2014-07-16 13:40:00,34.46,34.49,34.43,34.48,577100.0,33.6844,33.7137,33.6551,33.7039,577100.0
2014-07-16 13:50:00,34.47,34.52,34.43,34.51,590300.0,33.6942,33.743,33.6551,33.7333,590300.0
2014-07-16 14:00:00,34.52,34.67,34.5,34.65,1054000.0,33.743,33.8897,33.7235,33.8701,1054000.0
2014-07-16 14:10:00,34.64,34.69,34.64,34.69,375600.0,33.8603,33.9092,33.8603,33.9092,375600.0
2014-07-16 14:20:00,34.69,34.75,34.67,34.71,637400.0,33.9092,33.9679,33.8897,33.9288,637400.0
2014-07-16 14:30:00,34.71,34.74,34.68,34.69,681200.0,33.9288,33.9581,33.8994,33.9092,681200.0
2014-07-16 14:40:00,34.69,34.73,34.68,34.71,310600.0,33.9092,33.9483,33.8994,33.9288,310600.0
2014-07-16 14:50:00,34.71,34.81,34.71,34.79,845700.0,33.9288,34.0265,33.9288,34.007,845700.0
2014-07-16 15:00:00,34.79,34.85,34.78,34.83,796200.0,34.007,34.0656,33.9972,34.0461,796200.0
2014-07-16 15:10:00,34.82,34.83,34.69,34.7,569900.0,34.0363,34.0461,33.9092,33.919,569900.0
2014-07-16 15:20:00,34.7,34.79,34.7,34.78,467700.0,33.919,34.007,33.919,33.9972,467700.0
2014-07-16 15:30:00,34.78,34.79,34.75,34.77,432800.0,33.9972,34.007,33.9679,33.9874,432800.0
2014-07-16 15:40:00,34.77,34.78,34.72,34.72,658800.0,33.9874,33.9972,33.9385,33.9385,658800.0
2014-07-16 15:50:00,34.72,34.74,34.64,34.64,1802700.0,33.9385,33.9581,33.8603,33.8603,1802700.0
2014-07-17 09:30:00,33.83,34.0,33.45,33.89,2750900.0,33.0686,33.2347,32.6971,33.1272,2750900.0
2014-07-17 09:40:00,33.9,33.9,33.58,33.7,2133000.0,33.137,33.137,32.8242,32.9415,2133000.0
2014-07-17 09:50:00,33.7,33.87,33.59,33.87,1351100.0,32.9415,33.1077,32.834,33.1077,1351100.0
2014-07-17 10:00:00,33.86,33.9,33.5,33.55,1385800.0,33.0979,33.137,32.746,32.7949,1385800.0
2014-07-17 10:10:00,33.55,33.57,33.35,33.39,1566800.0,32.7949,32.8144,32.5994,32.6385,1566800.0
2014-07-17 10:20:00,33.38,33.55,33.37,33.5,1087200.0,32.6287,32.7949,32.6189,32.746,1087200.0
2014-07-17 10:30:00,33.51,33.64,33.47,33.64,1097500.0,32.7558,32.8828,32.7167,32.8828,1097500.0
2014-07-17 10:40:00,33.63,33.77,33.62,33.64,714800.0,32.8731,33.0099,32.8633,32.8828,714800.0
2014-07-17 10:50:00,33.64,33.73,33.63,33.68,574900.0,32.8828,32.9708,32.8731,32.9219,574900.0
2014-07-17 11:00:00,33.68,33.69,33.5,33.51,532300.0,32.9219,32.9317,32.746,32.7558,532300.0
2014-07-17 11:10:00,33.5,33.53,33.37,33.41,979700.0,32.746,32.7753,32.6189,32.658,979700.0
2014-07-17 11:20:00,33.41,33.43,33.2,33.2,901700.0,32.658,32.6776,32.4528,32.4528,901700.0
2014-07-17 11:30:00,33.21,33.43,33.07,33.35,1119000.0,32.4625,32.6776,32.3257,32.5994,1119000.0
2014-07-17 11:40:00,33.35,33.51,33.32,33.41,676900.0,32.5994,32.7558,32.5701,32.658,676900.0
2014-07-17 11:50:00,33.4,33.42,33.26,33.32,541500.0,32.6483,32.6678,32.5114,32.5701,541500.0
2014-07-17 12:00:00,33.33,33.34,33.17,33.25,589900.0,32.5798,32.5896,32.4234,32.5016,589900.0
2014-07-17 12:10:00,33.26,33.34,33.26,33.31,399200.0,32.5114,32.5896,32.5114,32.5603,399200.0
2014-07-17 12:20:00,33.3,33.31,33.19,33.24,456500.0,32.5505,32.5603,32.443,32.4919,456500.0
2014-07-17 12:30:00,33.24,33.28,33.18,33.25,627900.0,32.4919,32.531,32.4332,32.5016,627900.0
2014-07-17 12:40:00,33.24,33.28,33.23,33.25,536600.0,32.4919,32.531,32.4821,32.5016,536600.0
2014-07-17 12:50:00,33.25,33.35,33.24,33.33,384400.0,32.5016,32.5994,32.4919,32.5798,384400.0
2014-07-17 13:00:00,33.33,33.52,33.32,33.45,628500.0,32.5798,32.7656,32.5701,32.6971,628500.0
2014-07-17 13:10:00,33.46,33.48,33.37,33.38,523400.0,32.7069,32.7265,32.6189,32.6287,523400.0
2014-07-17 13:20:00,33.38,33.39,33.33,33.38,290500.0,32.6287,32.6385,32.5798,32.6287,290500.0
2014-07-17 13:30:00,33.39,33.41,33.25,33.26,493800.0,32.6385,32.658,32.5016,32.5114,493800.0
2014-07-17 13:40:00,33.26,33.3,33.21,33.27,472500.0,32.5114,32.5505,32.4625,32.5212,472500.0
2014-07-17 13:50:00,33.27,33.29,33.21,33.26,401900.0,32.5212,32.5407,32.4625,32.5114,401900.0
2014-07-17 14:00:00,33.26,33.27,33.21,33.26,491700.0,32.5114,32.5212,32.4625,32.5114,491700.0
2014-07-17 14:10:00,33.26,33.37,33.25,33.31,471900.0,32.5114,32.6189,32.5016,32.5603,471900.0
2014-07-17 14:20:00,33.31,33.36,33.28,33.3,406000.0,32.5603,32.6092,32.531,32.5505,406000.0
2014-07-17 14:30:00,33.31,33.39,33.29,33.39,318000.0,32.5603,32.6385,32.5407,32.6385,318000.0
2014-07-17 14:40:00,33.38,33.42,33.34,33.34,482700.0,32.6287,32.6678,32.5896,32.5896,482700.0
2014-07-17 14:50:00,33.35,33.38,33.3,33.3,316000.0,32.5994,32.6287,32.5505,32.5505,316000.0
2014-07-17 15:00:00,33.3,33.31,33.23,33.24,519100.0,32.5505,32.5603,32.4821,32.4919,519100.0
2014-07-17 15:10:00,33.24,33.3,33.11,33.11,747800.0,32.4919,32.5505,32.3648,32.3648,747800.0
2014-07-17 15:20:00,33.12,33.18,33.03,33.07,797200.0,32.3746,32.4332,32.2866,32.3257,797200.0
2014-07-17 15:30:00,33.07,33.12,32.99,33.01,1272100.0,32.3257,32.3746,32.2475,32.267,1272100.0
2014-07-17 15:40:00,33.02,33.09,33.0,33.09,1035100.0,32.2768,32.3452,32.2573,32.3452,1035100.0
2014-07-17 15:50:00,33.09,33.1,33.02,33.05,1931900.0,32.3452,32.355,32.2768,32.3061,1931900.0
2014-07-18 09:30:00,33.19,33.64,33.12,33.48,1956700.0,32.443,32.8828,32.3746,32.7265,1956700.0
2014-07-18 09:40:00,33.48,33.6,33.47,33.51,809000.0,32.7265,32.8438,32.7167,32.7558,809000.0
2014-07-18 09:50:00,33.51,33.7,33.49,33.67,841300.0,32.7558,32.9415,32.7362,32.9122,841300.0
2014-07-18 10:00:00,33.67,33.7,33.61,33.68,871000.0,32.9122,32.9415,32.8535,32.9219,871000.0
2014-07-18 10:10:00,33.68,33.75,33.55,33.59,843300.0,32.9219,32.9904,32.7949,32.834,843300.0
2014-07-18 10:20:00,33.61,33.65,33.43,33.59,1053400.0,32.8535,32.8926,32.6776,32.834,1053400.0
2014-07-18 10:30:00,33.59,33.61,33.54,33.55,576100.0,32.834,32.8535,32.7851,32.7949,576100.0
2014-07-18 10:40:00,33.55,33.57,33.4,33.43,915700.0,32.7949,32.8144,32.6483,32.6776,915700.0
2014-07-18 10:50:00,33.44,33.5,33.4,33.45,641900.0,32.6874,32.746,32.6483,32.6971,641900.0
2014-07-18 11:00:00,33.46,33.47,33.33,33.35,640600.0,32.7069,32.7167,32.5798,32.5994,640600.0
2014-07-18 11:10:00,33.34,33.39,33.25,33.26,545800.0,32.5896,32.6385,32.5016,32.5114,545800.0
2014-07-18 11:20:00,33.25,33.3,33.17,33.24,615200.0,32.5016,32.5505,32.4234,32.4919,615200.0
2014-07-18 11:30:00,33.24,33.25,33.17,33.2,514300.0,32.4919,32.5016,32.4234,32.4528,514300.0
2014-07-18 11:40:00,33.2,33.2,33.08,33.18,640200.0,32.4528,32.4528,32.3355,32.4332,640200.0
2014-07-18 11:50:00,33.18,33.33,33.13,33.33,1194300.0,32.4332,32.5798,32.3843,32.5798,1194300.0
2014-07-18 12:00:00,33.32,33.41,33.32,33.41,262400.0,32.5701,32.658,32.5701,32.658,262400.0
2014-07-18 12:10:00,33.4,33.41,33.26,33.27,343200.0,32.6483,32.658,32.5114,32.5212,343200.0
2014-07-18 12:20:00,33.27,33.32,33.26,33.3,355100.0,32.5212,32.5701,32.5114,32.5505,355100.0
2014-07-18 12:30:00,33.31,33.32,33.23,33.25,489700.0,32.5603,32.5701,32.4821,32.5016,489700.0
2014-07-18 12:40:00,33.25,33.26,33.18,33.19,542400.0,32.5016,32.5114,32.4332,32.443,542400.0
2014-07-18 12:50:00,33.19,33.23,33.18,33.21,306500.0,32.443,32.4821,32.4332,32.4625,306500.0
2014-07-18 13:00:00,33.22,33.25,33.19,33.24,380100.0,32.4723,32.5016,32.443,32.4919,380100.0
2014-07-18 13:10:00,33.24,33.26,33.2,33.26,223000.0,32.4919,32.5114,32.4528,32.5114,223000.0
2014-07-18 13:20:00,33.26,33.26,33.2,33.2,167200.0,32.5114,32.5114,32.4528,32.4528,167200.0
2014-07-18 13:30:00,33.2,33.23,33.18,33.23,353100.0,32.4528,32.4821,32.4332,32.4821,353100.0
2014-07-18 13:40:00,33.23,33.28,33.22,33.23,257300.0,32.4821,32.531,32.4723,32.4821,257300.0
2014-07-18 13:50:00,33.22,33.27,33.18,33.25,409400.0,32.4723,32.5212,32.4332,32.5016,409400.0
2014-07-18 14:00:00,33.26,33.27,33.21,33.25,356600.0,32.5114,32.5212,32.4625,32.5016,356600.0
2014-07-18 14:10:00,33.24,33.29,33.22,33.23,380200.0,32.4919,32.5407,32.4723,32.4821,380200.0
2014-07-18 14:20:00,33.22,33.31,33.22,33.3,653600.0,32.4723,32.5603,32.4723,32.5505,653600.0
2014-07-18 14:30:00,33.3,33.41,33.3,33.41,459100.0,32.5505,32.658,32.5505,32.658,459100.0
2014-07-18 14:40:00,33.41,33.46,33.38,33.38,717100.0,32.658,32.7069,32.6287,32.6287,717100.0
2014-07-18 14:50:00,33.39,33.43,33.34,33.39,518700.0,32.6385,32.6776,32.5896,32.6385,518700.0
2014-07-18 15:00:00,33.38,33.43,33.25,33.36,1167600.0,32.6287,32.6776,32.5016,32.6092,1167600.0
2014-07-18 15:10:00,33.35,33.36,33.28,33.32,455200.0,32.5994,32.6092,32.531,32.5701,455200.0
2014-07-18 15:20:00,33.32,33.34,33.2,33.21,614700.0,32.5701,32.5896,32.4528,32.4625,614700.0
2014-07-18 15:30:00,33.21,33.27,33.1,33.11,1127100.0,32.4625,32.5212,32.355,32.3648,1127100.0
2014-07-18 15:40:00,33.13,33.2,33.0,33.14,1414000.0,32.3843,32.4528,32.2573,32.3941,1414000.0
2014-07-18 15:50:00,33.15,33.18,33.12,33.16,2179500.0,32.4039,32.4332,32.3746,32.4137,2179500.0
2014-07-21 09:30:00,32.97,33.0,32.6,32.75,1240000.0,32.2279,32.2573,31.8663,32.0129,1240000.0
2014-07-21 09:40:00,32.75,33.06,32.7,33.02,865100.0,32.0129,32.3159,31.964,32.2768,865100.0
2014-07-21 09:50:00,33.02,33.24,32.94,33.06,763100.0,32.2768,32.4919,32.1986,32.3159,763100.0
2014-07-21 10:00:00,33.07,33.1,32.96,33.05,461400.0,32.3257,32.355,32.2182,32.3061,461400.0
2014-07-21 10:10:00,33.05,33.18,32.98,33.09,526200.0,32.3061,32.4332,32.2377,32.3452,526200.0
2014-07-21 10:20:00,33.09,33.18,33.0,33.17,346500.0,32.3452,32.4332,32.2573,32.4234,346500.0
2014-07-21 10:30:00,33.16,33.22,33.08,33.08,308600.0,32.4137,32.4723,32.3355,32.3355,308600.0
2014-07-21 10:40:00,33.09,33.09,32.98,33.04,345700.0,32.3452,32.3452,32.2377,32.2964,345700.0
2014-07-21 10:50:00,33.03,33.11,32.99,33.04,365200.0,32.2866,32.3648,32.2475,32.2964,365200.0
2014-07-21 11:00:00,33.03,33.16,33.02,33.11,228300.0,32.2866,32.4137,32.2768,32.3648,228300.0
2014-07-21 11:10:00,33.11,33.12,33.04,33.05,230000.0,32.3648,32.3746,32.2964,32.3061,230000.0
2014-07-21 11:20:00,33.05,33.2,33.02,33.18,387800.0,32.3061,32.4528,32.2768,32.4332,387800.0
2014-07-21 11:30:00,33.18,33.18,33.05,33.1,341200.0,32.4332,32.4332,32.3061,32.355,341200.0
2014-07-21 11:40:00,33.09,33.13,32.99,33.0,268000.0,32.3452,32.3843,32.2475,32.2573,268000.0
2014-07-21 11:50:00,32.99,33.07,32.96,33.04,307600.0,32.2475,32.3257,32.2182,32.2964,307600.0
2014-07-21 12:00:00,33.05,33.07,32.97,32.98,173200.0,32.3061,32.3257,32.2279,32.2377,173200.0
2014-07-21 12:10:00,32.98,33.05,32.97,33.03,170200.0,32.2377,32.3061,32.2279,32.2866,170200.0
2014-07-21 12:20:00,33.03,33.06,33.01,33.02,87500.0,32.2866,32.3159,32.267,32.2768,87500.0
2014-07-21 12:30:00,33.02,33.1,33.02,33.09,188200.0,32.2768,32.355,32.2768,32.3452,188200.0
2014-07-21 12:40:00,33.09,33.12,33.06,33.08,157300.0,32.3452,32.3746,32.3159,32.3355,157300.0
2014-07-21 12:50:00,33.08,33.1,33.05,33.08,108300.0,32.3355,32.355,32.3061,32.3355,108300.0
2014-07-21 13:00:00,33.07,33.15,33.06,33.13,151900.0,32.3257,32.4039,32.3159,32.3843,151900.0
2014-07-21 13:10:00,33.14,33.2,33.14,33.2,222600.0,32.3941,32.4528,32.3941,32.4528,222600.0
2014-07-21 13:20:00,33.2,33.35,33.19,33.33,468000.0,32.4528,32.5994,32.443,32.5798,468000.0
2014-07-21 13:30:00,33.32,33.33,33.25,33.3,272200.0,32.5701,32.5798,32.5016,32.5505,272200.0
2014-07-21 13:40:00,33.3,33.35,33.29,33.3,451100.0,32.5505,32.5994,32.5407,32.5505,451100.0
2014-07-21 13:50:00,33.31,33.32,33.21,33.23,225900.0,32.5603,32.5701,32.4625,32.4821,225900.0
2014-07-21 14:00:00,33.24,33.3,33.21,33.27,396500.0,32.4919,32.5505,32.4625,32.5212,396500.0
2014-07-21 14:10:00,33.27,33.27,33.17,33.19,273400.0,32.5212,32.5212,32.4234,32.443,273400.0
2014-07-21 14:20:00,33.19,33.22,33.16,33.17,213300.0,32.443,32.4723,32.4137,32.4234,213300.0
2014-07-21 14:30:00,33.16,33.18,33.07,33.12,449300.0,32.4137,32.4332,32.3257,32.3746,449300.0
2014-07-21 14:40:00,33.12,33.2,33.12,33.15,244400.0,32.3746,32.4528,32.3746,32.4039,244400.0
2014-07-21 14:50:00,33.16,33.2,33.16,33.17,138200.0,32.4137,32.4528,32.4137,32.4234,138200.0
2014-07-21 15:00:00,33.17,33.21,33.11,33.17,383700.0,32.4234,32.4625,32.3648,32.4234,383700.0
2014-07-21 15:10:00,33.16,33.17,33.12,33.15,217500.0,32.4137,32.4234,32.3746,32.4039,217500.0
2014-07-21 15:20:00,33.15,33.16,33.12,33.15,236500.0,32.4039,32.4137,32.3746,32.4039,236500.0
2014-07-21 15:30:00,33.14,33.18,33.12,33.15,284900.0,32.3941,32.4332,32.3746,32.4039,284900.0
2014-07-21 15:40:00,33.15,33.16,33.09,33.09,336700.0,32.4039,32.4137,32.3452,32.3452,336700.0
2014-07-21 15:50:00,33.09,33.13,33.05,33.07,1082200.0,32.3452,32.3843,32.3061,32.3257,1082200.0
2014-07-22 09:30:00,33.36,33.4,33.11,33.18,927500.0,32.6092,32.6483,32.3648,32.4332,927500.0
2014-07-22 09:40:00,33.18,33.21,33.01,33.21,847100.0,32.4332,32.4625,32.267,32.4625,847100.0
2014-07-22 09:50:00,33.21,33.39,33.21,33.32,959600.0,32.4625,32.6385,32.4625,32.5701,959600.0
2014-07-22 10:00:00,33.33,33.5,33.24,33.5,946000.0,32.5798,32.746,32.4919,32.746,946000.0
2014-07-22 10:10:00,33.5,33.6,33.44,33.48,649400.0,32.746,32.8438,32.6874,32.7265,649400.0
2014-07-22 10:20:00,33.48,33.55,33.43,33.51,591700.0,32.7265,32.7949,32.6776,32.7558,591700.0
2014-07-22 10:30:00,33.52,33.53,33.42,33.48,197700.0,32.7656,32.7753,32.6678,32.7265,197700.0
2014-07-22 10:40:00,33.48,33.57,33.45,33.53,332300.0,32.7265,32.8144,32.6971,32.7753,332300.0
2014-07-22 10:50:00,33.54,33.62,33.54,33.56,415000.0,32.7851,32.8633,32.7851,32.8047,415000.0
2014-07-22 11:00:00,33.57,33.62,33.55,33.61,439400.0,32.8144,32.8633,32.7949,32.8535,439400.0
2014-07-22 11:10:00,33.61,33.67,33.55,33.65,394800.0,32.8535,32.9122,32.7949,32.8926,394800.0
2014-07-22 11:20:00,33.65,33.68,33.51,33.52,264700.0,32.8926,32.9219,32.7558,32.7656,264700.0
2014-07-22 11:30:00,33.53,33.56,33.47,33.48,270500.0,32.7753,32.8047,32.7167,32.7265,270500.0
2014-07-22 11:40:00,33.48,33.52,33.46,33.52,175300.0,32.7265,32.7656,32.7069,32.7656,175300.0
2014-07-22 11:50:00,33.52,33.58,33.5,33.55,227300.0,32.7656,32.8242,32.746,32.7949,227300.0
2014-07-22 12:00:00,33.56,33.66,33.55,33.65,250000.0,32.8047,32.9024,32.7949,32.8926,250000.0
2014-07-22 12:10:00,33.65,33.65,33.61,33.62,147300.0,32.8926,32.8926,32.8535,32.8633,147300.0
2014-07-22 12:20:00,33.61,33.61,33.56,33.59,118400.0,32.8535,32.8535,32.8047,32.834,118400.0
2014-07-22 12:30:00,33.59,33.61,33.56,33.57,114500.0,32.834,32.8535,32.8047,32.8144,114500.0
2014-07-22 12:40:00,33.57,33.59,33.56,33.58,280600.0,32.8144,32.834,32.8047,32.8242,280600.0
2014-07-22 12:50:00,33.58,33.6,33.5,33.55,239500.0,32.8242,32.8438,32.746,32.7949,239500.0
2014-07-22 13:00:00,33.54,33.58,33.52,33.58,116000.0,32.7851,32.8242,32.7656,32.8242,116000.0
2014-07-22 13:10:00,33.58,33.65,33.58,33.61,211000.0,32.8242,32.8926,32.8242,32.8535,211000.0
2014-07-22 13:20:00,33.61,33.63,33.57,33.59,135800.0,32.8535,32.8731,32.8144,32.834,135800.0
2014-07-22 13:30:00,33.59,33.62,33.56,33.57,103000.0,32.834,32.8633,32.8047,32.8144,103000.0
2014-07-22 13:40:00,33.57,33.59,33.53,33.58,123300.0,32.8144,32.834,32.7753,32.8242,123300.0
2014-07-22 13:50:00,33.59,33.61,33.57,33.6,123900.0,32.834,32.8535,32.8144,32.8438,123900.0
2014-07-22 14:00:00,33.61,33.64,33.6,33.64,113400.0,32.8535,32.8828,32.8438,32.8828,113400.0
2014-07-22 14:10:00,33.64,33.64,33.63,33.64,85500.0,32.8828,32.8828,32.8731,32.8828,85500.0
2014-07-22 14:20:00,33.64,33.67,33.62,33.66,223500.0,32.8828,32.9122,32.8633,32.9024,223500.0
2014-07-22 14:30:00,33.66,33.66,33.57,33.59,163100.0,32.9024,32.9024,32.8144,32.834,163100.0
2014-07-22 14:40:00,33.59,33.59,33.47,33.48,309300.0,32.834,32.834,32.7167,32.7265,309300.0
2014-07-22 14:50:00,33.48,33.56,33.47,33.54,172900.0,32.7265,32.8047,32.7167,32.7851,172900.0
2014-07-22 15:00:00,33.54,33.58,33.51,33.55,124300.0,32.7851,32.8242,32.7558,32.7949,124300.0
2014-07-22 15:10:00,33.55,33.6,33.54,33.6,127000.0,32.7949,32.8438,32.7851,32.8438,127000.0
2014-07-22 15:20:00,33.6,33.65,33.58,33.65,216300.0,32.8438,32.8926,32.8242,32.8926,216300.0
2014-07-22 15:30:00,33.65,33.69,33.57,33.61,498100.0,32.8926,32.9317,32.8144,32.8535,498100.0
2014-07-22 15:40:00,33.61,33.61,33.57,33.58,304600.0,32.8535,32.8535,32.8144,32.8242,304600.0
2014-07-22 15:50:00,33.57,33.64,33.57,33.62,973500.0,32.8144,32.8828,32.8144,32.8633,973500.0
2014-07-23 09:30:00,33.55,33.56,33.31,33.37,716500.0,32.7949,32.8047,32.5603,32.6189,716500.0
2014-07-23 09:40:00,33.37,33.49,33.28,33.48,655300.0,32.6189,32.7362,32.531,32.7265,655300.0
2014-07-23 09:50:00,33.49,33.51,33.35,33.37,425100.0,32.7362,32.7558,32.5994,32.6189,425100.0
2014-07-23 10:00:00,33.37,33.39,33.25,33.29,872600.0,32.6189,32.6385,32.5016,32.5407,872600.0
2014-07-23 10:10:00,33.28,33.41,33.25,33.38,608300.0,32.531,32.658,32.5016,32.6287,608300.0
2014-07-23 10:20:00,33.38,33.44,33.36,33.43,296500.0,32.6287,32.6874,32.6092,32.6776,296500.0
2014-07-23 10:30:00,33.43,33.5,33.35,33.38,477800.0,32.6776,32.746,32.5994,32.6287,477800.0
2014-07-23 10:40:00,33.38,33.41,33.33,33.36,300200.0,32.6287,32.658,32.5798,32.6092,300200.0
2014-07-23 10:50:00,33.37,33.4,33.31,33.32,275700.0,32.6189,32.6483,32.5603,32.5701,275700.0
2014-07-23 11:00:00,33.32,33.4,33.3,33.37,291000.0,32.5701,32.6483,32.5505,32.6189,291000.0
2014-07-23 11:10:00,33.38,33.46,33.36,33.4,242500.0,32.6287,32.7069,32.6092,32.6483,242500.0
2014-07-23 11:20:00,33.4,33.47,33.39,33.41,346400.0,32.6483,32.7167,32.6385,32.658,346400.0
2014-07-23 11:30:00,33.42,33.46,33.39,33.39,134700.0,32.6678,32.7069,32.6385,32.6385,134700.0
2014-07-23 11:40:00,33.39,33.39,33.32,33.38,282300.0,32.6385,32.6385,32.5701,32.6287,282300.0
2014-07-23 11:50:00,33.37,33.43,33.34,33.37,276300.0,32.6189,32.6776,32.5896,32.6189,276300.0
2014-07-23 12:00:00,33.41,33.46,33.41,33.46,184900.0,32.658,32.7069,32.658,32.7069,184900.0
2014-07-23 12:10:00,33.45,33.49,33.42,33.48,300200.0,32.6971,32.7362,32.6678,32.7265,300200.0
2014-07-23 12:20:00,33.48,33.55,33.47,33.48,381800.0,32.7265,32.7949,32.7167,32.7265,381800.0
2014-07-23 12:30:00,33.49,33.49,33.36,33.36,303400.0,32.7362,32.7362,32.6092,32.6092,303400.0
2014-07-23 12:40:00,33.36,33.43,33.36,33.38,180200.0,32.6092,32.6776,32.6092,32.6287,180200.0
2014-07-23 12:50:00,33.39,33.42,33.35,33.38,138100.0,32.6385,32.6678,32.5994,32.6287,138100.0
2014-07-23 13:00:00,33.38,33.39,33.28,33.32,585800.0,32.6287,32.6385,32.531,32.5701,585800.0
2014-07-23 13:10:00,33.31,33.34,33.3,33.31,396500.0,32.5603,32.5896,32.5505,32.5603,396500.0
2014-07-23 13:20:00,33.32,33.37,33.32,33.35,408000.0,32.5701,32.6189,32.5701,32.5994,408000.0
2014-07-23 13:30:00,33.35,33.39,33.35,33.36,187500.0,32.5994,32.6385,32.5994,32.6092,187500.0
2014-07-23 13:40:00,33.35,33.37,33.34,33.35,158700.0,32.5994,32.6189,32.5896,32.5994,158700.0
2014-07-23 13:50:00,33.36,33.47,33.28,33.46,1078000.0,32.6092,32.7167,32.531,32.7069,1078000.0
2014-07-23 14:00:00,33.46,33.5,33.43,33.43,342800.0,32.7069,32.746,32.6776,32.6776,342800.0
2014-07-23 14:10:00,33.44,33.58,33.43,33.55,714300.0,32.6874,32.8242,32.6776,32.7949,714300.0
2014-07-23 14:20:00,33.55,33.59,33.52,33.58,460000.0,32.7949,32.834,32.7656,32.8242,460000.0
2014-07-23 14:30:00,33.58,33.65,33.56,33.65,609100.0,32.8242,32.8926,32.8047,32.8926,609100.0
2014-07-23 14:40:00,33.65,33.69,33.63,33.67,470400.0,32.8926,32.9317,32.8731,32.9122,470400.0
2014-07-23 14:50:00,33.66,33.68,33.64,33.68,309100.0,32.9024,32.9219,32.8828,32.9219,309100.0
2014-07-23 15:00:00,33.67,33.69,33.64,33.66,705900.0,32.9122,32.9317,32.8828,32.9024,705900.0
2014-07-23 15:10:00,33.66,33.69,33.63,33.68,261200.0,32.9024,32.9317,32.8731,32.9219,261200.0
2014-07-23 15:20:00,33.67,33.78,33.67,33.78,578400.0,32.9122,33.0197,32.9122,33.0197,578400.0
2014-07-23 15:30:00,33.78,33.78,33.73,33.73,619200.0,33.0197,33.0197,32.9708,32.9708,619200.0
2014-07-23 15:40:00,33.73,33.74,33.65,33.66,573700.0,32.9708,32.9806,32.8926,32.9024,573700.0
2014-07-23 15:50:00,33.66,33.7,33.62,33.68,1050200.0,32.9024,32.9415,32.8633,32.9219,1050200.0
2014-07-24 09:30:00,33.87,33.9,33.63,33.83,842700.0,33.1077,33.137,32.8731,33.0686,842700.0
2014-07-24 09:40:00,33.83,34.1,33.77,34.08,1093100.0,33.0686,33.3325,33.0099,33.3129,1093100.0
2014-07-24 09:50:00,34.08,34.29,34.08,34.13,1265100.0,33.3129,33.5182,33.3129,33.3618,1265100.0
2014-07-24 10:00:00,34.13,34.23,33.97,34.19,1064600.0,33.3618,33.4596,33.2054,33.4205,1064600.0
2014-07-24 10:10:00,34.19,34.23,34.09,34.12,557700.0,33.4205,33.4596,33.3227,33.352,557700.0
2014-07-24 10:20:00,34.12,34.14,34.05,34.14,457700.0,33.352,33.3716,33.2836,33.3716,457700.0
2014-07-24 10:30:00,34.14,34.18,34.1,34.11,582500.0,33.3716,33.4107,33.3325,33.3423,582500.0
2014-07-24 10:40:00,34.11,34.19,34.1,34.13,402300.0,33.3423,33.4205,33.3325,33.3618,402300.0
2014-07-24 10:50:00,34.12,34.14,34.07,34.13,401600.0,33.352,33.3716,33.3032,33.3618,401600.0
2014-07-24 11:00:00,34.13,34.18,34.08,34.17,345700.0,33.3618,33.4107,33.3129,33.4009,345700.0
2014-07-24 11:10:00,34.17,34.21,34.16,34.2,402100.0,33.4009,33.44,33.3911,33.4302,402100.0
2014-07-24 11:20:00,34.19,34.19,34.14,34.17,221500.0,33.4205,33.4205,33.3716,33.4009,221500.0
2014-07-24 11:30:00,34.17,34.19,34.12,34.15,264500.0,33.4009,33.4205,33.352,33.3814,264500.0
2014-07-24 11:40:00,34.15,34.17,34.14,34.16,183200.0,33.3814,33.4009,33.3716,33.3911,183200.0
2014-07-24 11:50:00,34.16,34.17,34.13,34.15,220700.0,33.3911,33.4009,33.3618,33.3814,220700.0
2014-07-24 12:00:00,34.14,34.17,34.08,34.1,205300.0,33.3716,33.4009,33.3129,33.3325,205300.0
2014-07-24 12:10:00,34.1,34.11,34.0,34.06,291800.0,33.3325,33.3423,33.2347,33.2934,291800.0
2014-07-24 12:20:00,34.06,34.1,34.04,34.07,219900.0,33.2934,33.3325,33.2738,33.3032,219900.0
2014-07-24 12:30:00,34.07,34.07,33.99,34.03,254000.0,33.3032,33.3032,33.225,33.2641,254000.0
2014-07-24 12:40:00,34.03,34.07,34.02,34.07,240000.0,33.2641,33.3032,33.2543,33.3032,240000.0
2014-07-24 12:50:00,34.06,34.08,34.03,34.08,198900.0,33.2934,33.3129,33.2641,33.3129,198900.0
2014-07-24 13:00:00,34.07,34.07,33.95,33.98,422400.0,33.3032,33.3032,33.1859,33.2152,422400.0
2014-07-24 13:10:00,33.98,34.03,33.96,34.0,268100.0,33.2152,33.2641,33.1956,33.2347,268100.0
2014-07-24 13:20:00,34.0,34.01,33.92,33.95,567600.0,33.2347,33.2445,33.1565,33.1859,567600.0
2014-07-24 13:30:00,33.95,33.98,33.91,33.91,127800.0,33.1859,33.2152,33.1468,33.1468,127800.0
2014-07-24 13:40:00,33.91,33.98,33.9,33.95,137100.0,33.1468,33.2152,33.137,33.1859,137100.0
2014-07-24 13:50:00,33.95,34.04,33.93,34.03,260300.0,33.1859,33.2738,33.1663,33.2641,260300.0
2014-07-24 14:00:00,34.03,34.04,33.99,34.0,126900.0,33.2641,33.2738,33.225,33.2347,126900.0
2014-07-24 14:10:00,34.0,34.05,33.99,34.04,200900.0,33.2347,33.2836,33.225,33.2738,200900.0
2014-07-24 14:20:00,34.04,34.08,34.03,34.07,145700.0,33.2738,33.3129,33.2641,33.3032,145700.0
2014-07-24 14:30:00,34.08,34.08,34.0,34.01,204200.0,33.3129,33.3129,33.2347,33.2445,204200.0
2014-07-24 14:40:00,34.01,34.03,33.9,33.93,280300.0,33.2445,33.2641,33.137,33.1663,280300.0
2014-07-24 14:50:00,33.94,33.98,33.91,33.92,177100.0,33.1761,33.2152,33.1468,33.1565,177100.0
2014-07-24 15:00:00,33.92,33.92,33.81,33.81,160200.0,33.1565,33.1565,33.049,33.049,160200.0
2014-07-24 15:10:00,33.81,33.88,33.79,33.84,285400.0,33.049,33.1174,33.0295,33.0783,285400.0
2014-07-24 15:20:00,33.84,33.89,33.82,33.83,399600.0,33.0783,33.1272,33.0588,33.0686,399600.0
2014-07-24 15:30:00,33.84,33.86,33.82,33.85,350300.0,33.0783,33.0979,33.0588,33.0881,350300.0
2014-07-24 15:40:00,33.84,33.91,33.84,33.91,274900.0,33.0783,33.1468,33.0783,33.1468,274900.0
2014-07-24 15:50:00,33.91,33.94,33.87,33.87,703600.0,33.1468,33.1761,33.1077,33.1077,703600.0
2014-07-25 09:30:00,33.69,33.73,33.42,33.47,1048200.0,32.9317,32.9708,32.6678,32.7167,1048200.0
2014-07-25 09:40:00,33.47,33.51,33.23,33.28,916300.0,32.7167,32.7558,32.4821,32.531,916300.0
2014-07-25 09:50:00,33.29,33.7,33.29,33.7,1135800.0,32.5407,32.9415,32.5407,32.9415,1135800.0
2014-07-25 10:00:00,33.7,33.82,33.56,33.6,1092100.0,32.9415,33.0588,32.8047,32.8438,1092100.0
2014-07-25 10:10:00,33.6,33.82,33.6,33.76,695400.0,32.8438,33.0588,32.8438,33.0001,695400.0
2014-07-25 10:20:00,33.76,33.79,33.71,33.76,342400.0,33.0001,33.0295,32.9513,33.0001,342400.0
2014-07-25 10:30:00,33.75,33.77,33.65,33.66,264900.0,32.9904,33.0099,32.8926,32.9024,264900.0
2014-07-25 10:40:00,33.66,33.68,33.6,33.65,322500.0,32.9024,32.9219,32.8438,32.8926,322500.0
2014-07-25 10:50:00,33.64,33.65,33.45,33.48,851900.0,32.8828,32.8926,32.6971,32.7265,851900.0
2014-07-25 11:00:00,33.47,33.54,33.41,33.49,469900.0,32.7167,32.7851,32.658,32.7362,469900.0
2014-07-25 11:10:00,33.49,33.55,33.44,33.45,548100.0,32.7362,32.7949,32.6874,32.6971,548100.0
2014-07-25 11:20:00,33.44,33.44,33.31,33.34,757100.0,32.6874,32.6874,32.5603,32.5896,757100.0
2014-07-25 11:30:00,33.33,33.41,33.3,33.31,405600.0,32.5798,32.658,32.5505,32.5603,405600.0
2014-07-25 11:40:00,33.32,33.43,33.31,33.36,287300.0,32.5701,32.6776,32.5603,32.6092,287300.0
2014-07-25 11:50:00,33.36,33.41,33.33,33.37,310500.0,32.6092,32.658,32.5798,32.6189,310500.0
2014-07-25 12:00:00,33.37,33.46,33.33,33.43,408100.0,32.6189,32.7069,32.5798,32.6776,408100.0
2014-07-25 12:10:00,33.43,33.52,33.4,33.52,412800.0,32.6776,32.7656,32.6483,32.7656,412800.0
2014-07-25 12:20:00,33.52,33.57,33.5,33.51,412600.0,32.7656,32.8144,32.746,32.7558,412600.0
2014-07-25 12:30:00,33.51,33.52,33.46,33.52,195700.0,32.7558,32.7656,32.7069,32.7656,195700.0
2014-07-25 12:40:00,33.52,33.55,33.49,33.52,181800.0,32.7656,32.7949,32.7362,32.7656,181800.0
2014-07-25 12:50:00,33.51,33.58,33.51,33.58,236700.0,32.7558,32.8242,32.7558,32.8242,236700.0
2014-07-25 13:00:00,33.58,33.58,33.56,33.58,165700.0,32.8242,32.8242,32.8047,32.8242,165700.0
2014-07-25 13:10:00,33.57,33.63,33.57,33.62,193800.0,32.8144,32.8731,32.8144,32.8633,193800.0
2014-07-25 13:20:00,33.61,33.65,33.6,33.65,179500.0,32.8535,32.8926,32.8438,32.8926,179500.0
2014-07-25 13:30:00,33.64,33.65,33.55,33.62,286700.0,32.8828,32.8926,32.7949,32.8633,286700.0
2014-07-25 13:40:00,33.63,33.63,33.58,33.6,130200.0,32.8731,32.8731,32.8242,32.8438,130200.0
2014-07-25 13:50:00,33.6,33.6,33.49,33.5,256600.0,32.8438,32.8438,32.7362,32.746,256600.0
2014-07-25 14:00:00,33.5,33.51,33.45,33.51,234100.0,32.746,32.7558,32.6971,32.7558,234100.0
2014-07-25 14:10:00,33.5,33.55,33.49,33.52,154200.0,32.746,32.7949,32.7362,32.7656,154200.0
2014-07-25 14:20:00,33.51,33.57,33.49,33.55,194200.0,32.7558,32.8144,32.7362,32.7949,194200.0
2014-07-25 14:30:00,33.55,33.59,33.49,33.52,261700.0,32.7949,32.834,32.7362,32.7656,261700.0
2014-07-25 14:40:00,33.53,33.55,33.5,33.54,113000.0,32.7753,32.7949,32.746,32.7851,113000.0
2014-07-25 14:50:00,33.54,33.54,33.48,33.5,139200.0,32.7851,32.7851,32.7265,32.746,139200.0
2014-07-25 15:00:00,33.5,33.52,33.41,33.42,350700.0,32.746,32.7656,32.658,32.6678,350700.0
2014-07-25 15:10:00,33.42,33.44,33.33,33.36,730400.0,32.6678,32.6874,32.5798,32.6092,730400.0
2014-07-25 15:20:00,33.36,33.48,33.36,33.47,488500.0,32.6092,32.7265,32.6092,32.7167,488500.0
2014-07-25 15:30:00,33.47,33.48,33.41,33.42,308000.0,32.7167,32.7265,32.658,32.6678,308000.0
2014-07-25 15:40:00,33.42,33.45,33.35,33.36,619700.0,32.6678,32.6971,32.5994,32.6092,619700.0
2014-07-25 15:50:00,33.35,33.42,33.35,33.41,1470400.0,32.5994,32.6678,32.5994,32.658,1470400.0
2014-07-28 09:30:00,33.34,33.46,33.1,33.16,1184300.0,32.5896,32.7069,32.355,32.4137,1184300.0
2014-07-28 09:40:00,33.16,33.21,32.8,32.84,1382900.0,32.4137,32.4625,32.0618,32.1009,1382900.0
2014-07-28 09:50:00,32.85,33.01,32.78,32.82,1029800.0,32.1106,32.267,32.0422,32.0813,1029800.0
2014-07-28 10:00:00,32.82,32.83,32.44,32.47,1346000.0,32.0813,32.0911,31.7099,31.7392,1346000.0
2014-07-28 10:10:00,32.46,32.52,32.34,32.37,1555000.0,31.7294,31.7881,31.6121,31.6414,1555000.0
2014-07-28 10:20:00,32.37,32.42,32.17,32.24,1814700.0,31.6414,31.6903,31.4459,31.5144,1814700.0
2014-07-28 10:30:00,32.24,32.41,32.1,32.4,1060800.0,31.5144,31.6805,31.3775,31.6708,1060800.0
2014-07-28 10:40:00,32.4,32.41,32.27,32.37,809100.0,31.6708,31.6805,31.5437,31.6414,809100.0
2014-07-28 10:50:00,32.37,32.42,32.21,32.22,688100.0,31.6414,31.6903,31.485,31.4948,688100.0
2014-07-28 11:00:00,32.22,32.43,32.19,32.38,869800.0,31.4948,31.7001,31.4655,31.6512,869800.0
2014-07-28 11:10:00,32.38,32.48,32.3,32.42,847900.0,31.6512,31.749,31.573,31.6903,847900.0
2014-07-28 11:20:00,32.42,32.56,32.39,32.53,926100.0,31.6903,31.8272,31.661,31.7978,926100.0
2014-07-28 11:30:00,32.54,32.55,32.38,32.4,631400.0,31.8076,31.8174,31.6512,31.6708,631400.0
2014-07-28 11:40:00,32.4,32.41,32.3,32.36,289200.0,31.6708,31.6805,31.573,31.6317,289200.0
2014-07-28 11:50:00,32.36,32.4,32.31,32.34,355700.0,31.6317,31.6708,31.5828,31.6121,355700.0
2014-07-28 12:00:00,32.34,32.38,32.33,32.35,321000.0,31.6121,31.6512,31.6023,31.6219,321000.0
2014-07-28 12:10:00,32.35,32.35,32.18,32.23,590100.0,31.6219,31.6219,31.4557,31.5046,590100.0
2014-07-28 12:20:00,32.24,32.24,31.97,31.98,842500.0,31.5144,31.5144,31.2504,31.2602,842500.0
2014-07-28 12:30:00,31.99,32.11,31.93,32.05,882500.0,31.27,31.3873,31.2113,31.3286,882500.0
2014-07-28 12:40:00,32.05,32.18,31.99,32.17,656000.0,31.3286,31.4557,31.27,31.4459,656000.0
2014-07-28 12:50:00,32.17,32.24,32.16,32.23,444900.0,31.4459,31.5144,31.4362,31.5046,444900.0
2014-07-28 13:00:00,32.23,32.35,32.21,32.35,681500.0,31.5046,31.6219,31.485,31.6219,681500.0
2014-07-28 13:10:00,32.34,32.4,32.32,32.37,513100.0,31.6121,31.6708,31.5926,31.6414,513100.0
2014-07-28 13:20:00,32.37,32.49,32.37,32.37,769900.0,31.6414,31.7587,31.6414,31.6414,769900.0
2014-07-28 13:30:00,32.37,32.4,32.32,32.35,563500.0,31.6414,31.6708,31.5926,31.6219,563500.0
2014-07-28 13:40:00,32.35,32.37,32.29,32.33,626400.0,31.6219,31.6414,31.5632,31.6023,626400.0
2014-07-28 13:50:00,32.33,32.33,32.24,32.26,453000.0,31.6023,31.6023,31.5144,31.5339,453000.0
2014-07-28 14:00:00,32.26,32.32,32.26,32.31,267300.0,31.5339,31.5926,31.5339,31.5828,267300.0
2014-07-28 14:10:00,32.3,32.32,32.16,32.18,402700.0,31.573,31.5926,31.4362,31.4557,402700.0
2014-07-28 14:20:00,32.19,32.22,32.14,32.14,454300.0,31.4655,31.4948,31.4166,31.4166,454300.0
2014-07-28 14:30:00,32.14,32.16,32.1,32.16,365500.0,31.4166,31.4362,31.3775,31.4362,365500.0
2014-07-28 14:40:00,32.16,32.19,32.09,32.1,471200.0,31.4362,31.4655,31.3677,31.3775,471200.0
2014-07-28 14:50:00,32.11,32.16,32.06,32.14,746400.0,31.3873,31.4362,31.3384,31.4166,746400.0
2014-07-28 15:00:00,32.14,32.14,32.03,32.08,531300.0,31.4166,31.4166,31.3091,31.358,531300.0
2014-07-28 15:10:00,32.09,32.09,31.98,32.04,830100.0,31.3677,31.3677,31.2602,31.3189,830100.0
2014-07-28 15:20:00,32.04,32.07,31.96,31.97,671300.0,31.3189,31.3482,31.2407,31.2504,671300.0
2014-07-28 15:30:00,31.97,32.02,31.91,31.96,1111700.0,31.2504,31.2993,31.1918,31.2407,1111700.0
2014-07-28 15:40:00,31.96,32.01,31.93,31.96,1341300.0,31.2407,31.2895,31.2113,31.2407,1341300.0
2014-07-28 15:50:00,31.97,32.01,31.96,31.98,1871300.0,31.2504,31.2895,31.2407,31.2602,1871300.0
2014-07-29 09:30:00,32.14,32.2,31.96,32.08,1168900.0,31.4166,31.4753,31.2407,31.358,1168900.0
2014-07-29 09:40:00,32.09,32.48,32.06,32.39,1655000.0,31.3677,31.749,31.3384,31.661,1655000.0
2014-07-29 09:50:00,32.38,32.4,32.25,32.26,661500.0,31.6512,31.6708,31.5241,31.5339,661500.0
2014-07-29 10:00:00,32.26,32.4,32.19,32.38,798000.0,31.5339,31.6708,31.4655,31.6512,798000.0
2014-07-29 10:10:00,32.38,32.4,32.28,32.36,586700.0,31.6512,31.6708,31.5535,31.6317,586700.0
2014-07-29 10:20:00,32.35,32.5,32.32,32.48,622600.0,31.6219,31.7685,31.5926,31.749,622600.0
2014-07-29 10:30:00,32.49,32.51,32.3,32.33,687500.0,31.7587,31.7783,31.573,31.6023,687500.0
2014-07-29 10:40:00,32.33,32.4,32.3,32.33,402800.0,31.6023,31.6708,31.573,31.6023,402800.0
2014-07-29 10:50:00,32.34,32.35,32.18,32.27,516500.0,31.6121,31.6219,31.4557,31.5437,516500.0
2014-07-29 11:00:00,32.28,32.32,32.12,32.13,417900.0,31.5535,31.5926,31.3971,31.4068,417900.0
2014-07-29 11:10:00,32.13,32.22,32.07,32.21,778400.0,31.4068,31.4948,31.3482,31.485,778400.0
2014-07-29 11:20:00,32.2,32.25,32.16,32.18,496900.0,31.4753,31.5241,31.4362,31.4557,496900.0
2014-07-29 11:30:00,32.18,32.18,32.05,32.11,436900.0,31.4557,31.4557,31.3286,31.3873,436900.0
2014-07-29 11:40:00,32.11,32.16,32.09,32.15,303300.0,31.3873,31.4362,31.3677,31.4264,303300.0
2014-07-29 11:50:00,32.14,32.24,32.09,32.24,463000.0,31.4166,31.5144,31.3677,31.5144,463000.0
2014-07-29 12:00:00,32.23,32.33,32.21,32.31,223400.0,31.5046,31.6023,31.485,31.5828,223400.0
2014-07-29 12:10:00,32.31,32.36,32.26,32.3,248100.0,31.5828,31.6317,31.5339,31.573,248100.0
2014-07-29 12:20:00,32.3,32.38,32.29,32.36,218100.0,31.573,31.6512,31.5632,31.6317,218100.0
2014-07-29 12:30:00,32.36,32.39,32.31,32.34,197100.0,31.6317,31.661,31.5828,31.6121,197100.0
2014-07-29 12:40:00,32.34,32.34,32.26,32.32,216800.0,31.6121,31.6121,31.5339,31.5926,216800.0
2014-07-29 12:50:00,32.32,32.34,32.26,32.31,205800.0,31.5926,31.6121,31.5339,31.5828,205800.0
2014-07-29 13:00:00,32.31,32.35,32.3,32.34,145800.0,31.5828,31.6219,31.573,31.6121,145800.0
2014-07-29 13:10:00,32.34,32.36,32.3,32.33,177500.0,31.6121,31.6317,31.573,31.6023,177500.0
2014-07-29 13:20:00,32.32,32.39,32.32,32.34,322100.0,31.5926,31.661,31.5926,31.6121,322100.0
2014-07-29 13:30:00,32.34,32.38,32.31,32.32,249000.0,31.6121,31.6512,31.5828,31.5926,249000.0
2014-07-29 13:40:00,32.33,32.34,32.3,32.31,77800.0,31.6023,31.6121,31.573,31.5828,77800.0
2014-07-29 13:50:00,32.32,32.37,32.29,32.33,182600.0,31.5926,31.6414,31.5632,31.6023,182600.0
2014-07-29 14:00:00,32.33,32.36,32.31,32.36,146400.0,31.6023,31.6317,31.5828,31.6317,146400.0
2014-07-29 14:10:00,32.36,32.4,32.29,32.3,322400.0,31.6317,31.6708,31.5632,31.573,322400.0
2014-07-29 14:20:00,32.31,32.33,32.14,32.22,564800.0,31.5828,31.6023,31.4166,31.4948,564800.0
2014-07-29 14:30:00,32.22,32.26,32.15,32.21,217200.0,31.4948,31.5339,31.4264,31.485,217200.0
2014-07-29 14:40:00,32.21,32.23,32.16,32.23,227700.0,31.485,31.5046,31.4362,31.5046,227700.0
2014-07-29 14:50:00,32.23,32.23,32.16,32.19,211900.0,31.5046,31.5046,31.4362,31.4655,211900.0
2014-07-29 15:00:00,32.18,32.21,32.13,32.19,288700.0,31.4557,31.485,31.4068,31.4655,288700.0
2014-07-29 15:10:00,32.18,32.24,32.18,32.22,254000.0,31.4557,31.5144,31.4557,31.4948,254000.0
2014-07-29 15:20:00,32.23,32.25,32.15,32.16,338600.0,31.5046,31.5241,31.4264,31.4362,338600.0
2014-07-29 15:30:00,32.16,32.19,32.11,32.18,327800.0,31.4362,31.4655,31.3873,31.4557,327800.0
2014-07-29 15:40:00,32.18,32.19,32.11,32.16,380200.0,31.4557,31.4655,31.3873,31.4362,380200.0
2014-07-29 15:50:00,32.16,32.16,32.1,32.13,859900.0,31.4362,31.4362,31.3775,31.4068,859900.0
2014-07-30 09:30:00,32.38,32.67,32.33,32.41,725000.0,31.6512,31.9347,31.6023,31.6805,725000.0
2014-07-30 09:40:00,32.42,32.62,32.41,32.52,502500.0,31.6903,31.8858,31.6805,31.7881,502500.0
2014-07-30 09:50:00,32.53,32.64,32.46,32.49,714100.0,31.7978,31.9054,31.7294,31.7587,714100.0
2014-07-30 10:00:00,32.48,32.5,32.28,32.43,586300.0,31.749,31.7685,31.5535,31.7001,586300.0
2014-07-30 10:10:00,32.43,32.69,32.42,32.69,699500.0,31.7001,31.9542,31.6903,31.9542,699500.0
2014-07-30 10:20:00,32.69,32.7,32.56,32.61,513700.0,31.9542,31.964,31.8272,31.876,513700.0
2014-07-30 10:30:00,32.62,32.74,32.6,32.62,523400.0,31.8858,32.0031,31.8663,31.8858,523400.0
2014-07-30 10:40:00,32.62,32.7,32.52,32.52,431100.0,31.8858,31.964,31.7881,31.7881,431100.0
2014-07-30 10:50:00,32.53,32.63,32.5,32.52,318500.0,31.7978,31.8956,31.7685,31.7881,318500.0
2014-07-30 11:00:00,32.53,32.56,32.4,32.53,368500.0,31.7978,31.8272,31.6708,31.7978,368500.0
2014-07-30 11:10:00,32.53,32.56,32.47,32.55,224000.0,31.7978,31.8272,31.7392,31.8174,224000.0
2014-07-30 11:20:00,32.55,32.57,32.45,32.46,383800.0,31.8174,31.8369,31.7196,31.7294,383800.0
2014-07-30 11:30:00,32.46,32.5,32.43,32.44,262500.0,31.7294,31.7685,31.7001,31.7099,262500.0
2014-07-30 11:40:00,32.44,32.46,32.4,32.4,296800.0,31.7099,31.7294,31.6708,31.6708,296800.0
2014-07-30 11:50:00,32.4,32.44,32.36,32.43,287300.0,31.6708,31.7099,31.6317,31.7001,287300.0
2014-07-30 12:00:00,32.43,32.47,32.41,32.43,157000.0,31.7001,31.7392,31.6805,31.7001,157000.0
2014-07-30 12:10:00,32.44,32.49,32.41,32.45,200500.0,31.7099,31.7587,31.6805,31.7196,200500.0
2014-07-30 12:20:00,32.45,32.51,32.44,32.5,108600.0,31.7196,31.7783,31.7099,31.7685,108600.0
2014-07-30 12:30:00,32.5,32.51,32.45,32.48,124000.0,31.7685,31.7783,31.7196,31.749,124000.0
2014-07-30 12:40:00,32.48,32.52,32.47,32.5,85600.0,31.749,31.7881,31.7392,31.7685,85600.0
2014-07-30 12:50:00,32.51,32.52,32.48,32.51,61400.0,31.7783,31.7881,31.749,31.7783,61400.0
2014-07-30 13:00:00,32.51,32.52,32.42,32.46,137100.0,31.7783,31.7881,31.6903,31.7294,137100.0
2014-07-30 13:10:00,32.47,32.49,32.36,32.38,184600.0,31.7392,31.7587,31.6317,31.6512,184600.0
2014-07-30 13:20:00,32.38,32.46,32.37,32.46,147700.0,31.6512,31.7294,31.6414,31.7294,147700.0
2014-07-30 13:30:00,32.46,32.52,32.43,32.46,178700.0,31.7294,31.7881,31.7001,31.7294,178700.0
2014-07-30 13:40:00,32.47,32.51,32.45,32.48,98700.0,31.7392,31.7783,31.7196,31.749,98700.0
2014-07-30 13:50:00,32.48,32.52,32.48,32.51,79800.0,31.749,31.7881,31.749,31.7783,79800.0
2014-07-30 14:00:00,32.51,32.59,32.46,32.53,489600.0,31.7783,31.8565,31.7294,31.7978,489600.0
2014-07-30 14:10:00,32.54,32.59,32.49,32.51,450000.0,31.8076,31.8565,31.7587,31.7783,450000.0
2014-07-30 14:20:00,32.52,32.54,32.46,32.53,159900.0,31.7881,31.8076,31.7294,31.7978,159900.0
2014-07-30 14:30:00,32.53,32.6,32.5,32.57,528100.0,31.7978,31.8663,31.7685,31.8369,528100.0
2014-07-30 14:40:00,32.57,32.59,32.46,32.51,364700.0,31.8369,31.8565,31.7294,31.7783,364700.0
2014-07-30 14:50:00,32.5,32.54,32.48,32.51,162900.0,31.7685,31.8076,31.749,31.7783,162900.0
2014-07-30 15:00:00,32.51,32.52,32.43,32.51,393100.0,31.7783,31.7881,31.7001,31.7783,393100.0
2014-07-30 15:10:00,32.52,32.54,32.44,32.53,277300.0,31.7881,31.8076,31.7099,31.7978,277300.0
2014-07-30 15:20:00,32.53,32.55,32.5,32.53,166300.0,31.7978,31.8174,31.7685,31.7978,166300.0
2014-07-30 15:30:00,32.53,32.59,32.52,32.56,200100.0,31.7978,31.8565,31.7881,31.8272,200100.0
2014-07-30 15:40:00,32.57,32.58,32.51,32.52,223500.0,31.8369,31.8467,31.7783,31.7881,223500.0
2014-07-30 15:50:00,32.52,32.55,32.51,32.52,652100.0,31.7881,31.8174,31.7783,31.7881,652100.0
2014-07-31 09:30:00,31.17,31.25,30.75,30.99,5520300.0,30.4684,30.5466,30.0579,30.2925,5520300.0
2014-07-31 09:40:00,31.02,31.03,30.42,30.48,3131500.0,30.3218,30.3316,29.7353,29.794,3131500.0
2014-07-31 09:50:00,30.48,30.88,30.48,30.56,2658400.0,29.794,30.185,29.794,29.8722,2658400.0
2014-07-31 10:00:00,30.57,30.7,30.52,30.53,1329400.0,29.8819,30.009,29.8331,29.8428,1329400.0
2014-07-31 10:10:00,30.53,30.57,30.17,30.42,2766100.0,29.8428,29.8819,29.491,29.7353,2766100.0
2014-07-31 10:20:00,30.43,30.46,30.13,30.16,1857200.0,29.7451,29.7744,29.4519,29.4812,1857200.0
2014-07-31 10:30:00,30.17,30.22,29.95,30.01,2851200.0,29.491,29.5398,29.2759,29.3346,2851200.0
2014-07-31 10:40:00,30.02,30.15,29.85,30.1,2219700.0,29.3443,29.4714,29.1782,29.4225,2219700.0
2014-07-31 10:50:00,30.1,30.19,29.99,30.05,2721700.0,29.4225,29.5105,29.315,29.3737,2721700.0
2014-07-31 11:00:00,30.05,30.17,30.04,30.05,1513200.0,29.3737,29.491,29.3639,29.3737,1513200.0
2014-07-31 11:10:00,30.05,30.08,29.94,30.06,1015100.0,29.3737,29.403,29.2661,29.3834,1015100.0
2014-07-31 11:20:00,30.05,30.23,30.05,30.17,984500.0,29.3737,29.5496,29.3737,29.491,984500.0
2014-07-31 11:30:00,30.17,30.33,30.12,30.32,1285100.0,29.491,29.6473,29.4421,29.6376,1285100.0
2014-07-31 11:40:00,30.32,30.51,30.31,30.35,1807300.0,29.6376,29.8233,29.6278,29.6669,1807300.0
2014-07-31 11:50:00,30.35,30.35,30.07,30.1,824500.0,29.6669,29.6669,29.3932,29.4225,824500.0
2014-07-31 12:00:00,30.08,30.25,30.08,30.15,735100.0,29.403,29.5692,29.403,29.4714,735100.0
2014-07-31 12:10:00,30.16,30.25,30.11,30.24,534200.0,29.4812,29.5692,29.4323,29.5594,534200.0
2014-07-31 12:20:00,30.24,30.49,30.23,30.36,1552200.0,29.5594,29.8037,29.5496,29.6767,1552200.0
2014-07-31 12:30:00,30.36,30.63,30.35,30.62,982600.0,29.6767,29.9406,29.6669,29.9308,982600.0
2014-07-31 12:40:00,30.63,30.82,30.6,30.78,1206200.0,29.9406,30.1263,29.9113,30.0872,1206200.0
2014-07-31 12:50:00,30.78,30.8,30.7,30.79,1198900.0,30.0872,30.1068,30.009,30.097,1198900.0
2014-07-31 13:00:00,30.79,30.92,30.69,30.78,995400.0,30.097,30.2241,29.9992,30.0872,995400.0
2014-07-31 13:10:00,30.78,30.83,30.71,30.76,535900.0,30.0872,30.1361,30.0188,30.0677,535900.0
2014-07-31 13:20:00,30.77,30.78,30.69,30.75,487600.0,30.0774,30.0872,29.9992,30.0579,487600.0
2014-07-31 13:30:00,30.74,31.1,30.74,31.03,1156600.0,30.0481,30.4,30.0481,30.3316,1156600.0
2014-07-31 13:40:00,31.04,31.1,30.88,30.93,1376400.0,30.3414,30.4,30.185,30.2338,1376400.0
2014-07-31 13:50:00,30.94,31.03,30.9,30.99,743200.0,30.2436,30.3316,30.2045,30.2925,743200.0
2014-07-31 14:00:00,30.99,31.1,30.95,31.08,728200.0,30.2925,30.4,30.2534,30.3805,728200.0
2014-07-31 14:10:00,31.08,31.2,31.05,31.08,980500.0,30.3805,30.4978,30.3511,30.3805,980500.0
2014-07-31 14:20:00,31.08,31.09,30.96,31.04,441300.0,30.3805,30.3902,30.2632,30.3414,441300.0
2014-07-31 14:30:00,31.05,31.05,30.86,30.86,751200.0,30.3511,30.3511,30.1654,30.1654,751200.0
2014-07-31 14:40:00,30.86,30.87,30.65,30.73,802400.0,30.1654,30.1752,29.9601,30.0383,802400.0
2014-07-31 14:50:00,30.72,30.78,30.65,30.7,726000.0,30.0286,30.0872,29.9601,30.009,726000.0
2014-07-31 15:00:00,30.7,30.71,30.6,30.63,717900.0,30.009,30.0188,29.9113,29.9406,717900.0
2014-07-31 15:10:00,30.62,30.63,30.52,30.52,845100.0,29.9308,29.9406,29.8331,29.8331,845100.0
2014-07-31 15:20:00,30.53,30.53,30.41,30.46,1005500.0,29.8428,29.8428,29.7255,29.7744,1005500.0
2014-07-31 15:30:00,30.46,30.53,30.45,30.5,655100.0,29.7744,29.8428,29.7646,29.8135,655100.0
2014-07-31 15:40:00,30.5,30.57,30.48,30.57,1253100.0,29.8135,29.8819,29.794,29.8819,1253100.0
2014-07-31 15:50:00,30.57,30.65,30.51,30.56,1959800.0,29.8819,29.9601,29.8233,29.8722,1959800.0
2014-08-01 09:30:00,30.88,31.37,30.78,31.2,2136200.0,30.185,30.6639,30.0872,30.4978,2136200.0
2014-08-01 09:40:00,31.2,31.24,31.04,31.11,1137000.0,30.4978,30.5369,30.3414,30.4098,1137000.0
2014-08-01 09:50:00,31.11,31.26,31.0,31.2,956400.0,30.4098,30.5564,30.3023,30.4978,956400.0
2014-08-01 10:00:00,31.21,31.31,31.07,31.07,983100.0,30.5075,30.6053,30.3707,30.3707,983100.0
2014-08-01 10:10:00,31.07,31.09,30.85,31.0,1004700.0,30.3707,30.3902,30.1556,30.3023,1004700.0
2014-08-01 10:20:00,31.0,31.18,30.95,31.14,533500.0,30.3023,30.4782,30.2534,30.4391,533500.0
2014-08-01 10:30:00,31.14,31.14,30.9,31.01,525700.0,30.4391,30.4391,30.2045,30.312,525700.0
2014-08-01 10:40:00,31.01,31.07,30.99,31.01,430600.0,30.312,30.3707,30.2925,30.312,430600.0
2014-08-01 10:50:00,31.01,31.07,30.96,30.97,523600.0,30.312,30.3707,30.2632,30.2729,523600.0
2014-08-01 11:00:00,30.97,30.98,30.8,30.81,574300.0,30.2729,30.2827,30.1068,30.1165,574300.0
2014-08-01 11:10:00,30.81,30.89,30.77,30.79,562500.0,30.1165,30.1947,30.0774,30.097,562500.0
2014-08-01 11:20:00,30.79,30.87,30.75,30.82,472700.0,30.097,30.1752,30.0579,30.1263,472700.0
2014-08-01 11:30:00,30.81,30.91,30.79,30.87,419900.0,30.1165,30.2143,30.097,30.1752,419900.0
2014-08-01 11:40:00,30.87,30.94,30.77,30.77,387100.0,30.1752,30.2436,30.0774,30.0774,387100.0
2014-08-01 11:50:00,30.77,30.79,30.55,30.59,935900.0,30.0774,30.097,29.8624,29.9015,935900.0
2014-08-01 12:00:00,30.59,30.85,30.58,30.78,758500.0,29.9015,30.1556,29.8917,30.0872,758500.0
2014-08-01 12:10:00,30.78,30.84,30.76,30.79,381300.0,30.0872,30.1459,30.0677,30.097,381300.0
2014-08-01 12:20:00,30.79,30.81,30.7,30.77,359000.0,30.097,30.1165,30.009,30.0774,359000.0
2014-08-01 12:30:00,30.76,30.8,30.69,30.71,231200.0,30.0677,30.1068,29.9992,30.0188,231200.0
2014-08-01 12:40:00,30.71,30.79,30.65,30.65,249400.0,30.0188,30.097,29.9601,29.9601,249400.0
2014-08-01 12:50:00,30.66,30.85,30.63,30.8,470500.0,29.9699,30.1556,29.9406,30.1068,470500.0
2014-08-01 13:00:00,30.8,30.85,30.76,30.82,395200.0,30.1068,30.1556,30.0677,30.1263,395200.0
2014-08-01 13:10:00,30.82,30.87,30.78,30.87,655800.0,30.1263,30.1752,30.0872,30.1752,655800.0
2014-08-01 13:20:00,30.87,31.06,30.86,31.06,563900.0,30.1752,30.3609,30.1654,30.3609,563900.0
2014-08-01 13:30:00,31.06,31.14,31.02,31.13,544200.0,30.3609,30.4391,30.3218,30.4293,544200.0
2014-08-01 13:40:00,31.13,31.16,31.08,31.15,493900.0,30.4293,30.4587,30.3805,30.4489,493900.0
2014-08-01 13:50:00,31.16,31.17,31.05,31.16,484600.0,30.4587,30.4684,30.3511,30.4587,484600.0
2014-08-01 14:00:00,31.16,31.2,31.08,31.17,435300.0,30.4587,30.4978,30.3805,30.4684,435300.0
2014-08-01 14:10:00,31.18,31.23,31.14,31.21,509700.0,30.4782,30.5271,30.4391,30.5075,509700.0
2014-08-01 14:20:00,31.22,31.24,31.12,31.13,550500.0,30.5173,30.5369,30.4196,30.4293,550500.0
2014-08-01 14:30:00,31.13,31.24,31.13,31.23,415700.0,30.4293,30.5369,30.4293,30.5271,415700.0
2014-08-01 14:40:00,31.23,31.26,31.17,31.18,365600.0,30.5271,30.5564,30.4684,30.4782,365600.0
2014-08-01 14:50:00,31.18,31.2,31.08,31.14,344000.0,30.4782,30.4978,30.3805,30.4391,344000.0
2014-08-01 15:00:00,31.14,31.17,31.1,31.12,385600.0,30.4391,30.4684,30.4,30.4196,385600.0
2014-08-01 15:10:00,31.11,31.15,31.07,31.12,379700.0,30.4098,30.4489,30.3707,30.4196,379700.0
2014-08-01 15:20:00,31.12,31.14,31.07,31.08,591100.0,30.4196,30.4391,30.3707,30.3805,591100.0
2014-08-01 15:30:00,31.08,31.13,31.02,31.1,532200.0,30.3805,30.4293,30.3218,30.4,532200.0
2014-08-01 15:40:00,31.1,31.12,31.01,31.05,671600.0,30.4,30.4196,30.312,30.3511,671600.0
2014-08-01 15:50:00,31.05,31.1,31.01,31.1,1235900.0,30.3511,30.4,30.312,30.4,1235900.0
2014-08-04 09:30:00,31.21,31.58,31.05,31.49,1760700.0,30.5075,30.8692,30.3511,30.7812,1760700.0
2014-08-04 09:40:00,31.49,31.77,31.42,31.54,1775400.0,30.7812,31.0549,30.7128,30.8301,1775400.0
2014-08-04 09:50:00,31.55,31.67,31.48,31.54,624500.0,30.8399,30.9572,30.7715,30.8301,624500.0
2014-08-04 10:00:00,31.54,31.62,31.49,31.55,659700.0,30.8301,30.9083,30.7812,30.8399,659700.0
2014-08-04 10:10:00,31.55,31.56,31.45,31.49,420400.0,30.8399,30.8497,30.7421,30.7812,420400.0
2014-08-04 10:20:00,31.48,31.57,31.46,31.53,658800.0,30.7715,30.8594,30.7519,30.8203,658800.0
2014-08-04 10:30:00,31.53,31.58,31.39,31.44,597500.0,30.8203,30.8692,30.6835,30.7324,597500.0
2014-08-04 10:40:00,31.43,31.43,31.27,31.34,499900.0,30.7226,30.7226,30.5662,30.6346,499900.0
2014-08-04 10:50:00,31.33,31.42,31.27,31.33,420900.0,30.6248,30.7128,30.5662,30.6248,420900.0
2014-08-04 11:00:00,31.33,31.4,31.29,31.4,346100.0,30.6248,30.6933,30.5857,30.6933,346100.0
2014-08-04 11:10:00,31.4,31.5,31.35,31.45,351400.0,30.6933,30.791,30.6444,30.7421,351400.0
2014-08-04 11:20:00,31.44,31.54,31.42,31.51,328200.0,30.7324,30.8301,30.7128,30.8008,328200.0
2014-08-04 11:30:00,31.51,31.57,31.51,31.57,235600.0,30.8008,30.8594,30.8008,30.8594,235600.0
2014-08-04 11:40:00,31.57,31.57,31.45,31.51,127700.0,30.8594,30.8594,30.7421,30.8008,127700.0
2014-08-04 11:50:00,31.5,31.57,31.5,31.55,253000.0,30.791,30.8594,30.791,30.8399,253000.0
2014-08-04 12:00:00,31.55,31.56,31.48,31.53,165100.0,30.8399,30.8497,30.7715,30.8203,165100.0
2014-08-04 12:10:00,31.54,31.6,31.53,31.6,229600.0,30.8301,30.8888,30.8203,30.8888,229600.0
2014-08-04 12:20:00,31.59,31.67,31.57,31.66,257200.0,30.879,30.9572,30.8594,30.9474,257200.0
2014-08-04 12:30:00,31.66,31.67,31.55,31.62,278300.0,30.9474,30.9572,30.8399,30.9083,278300.0
2014-08-04 12:40:00,31.62,31.64,31.6,31.62,147800.0,30.9083,30.9279,30.8888,30.9083,147800.0
2014-08-04 12:50:00,31.62,31.67,31.56,31.59,200400.0,30.9083,30.9572,30.8497,30.879,200400.0
2014-08-04 13:00:00,31.59,31.62,31.53,31.58,201100.0,30.879,30.9083,30.8203,30.8692,201100.0
2014-08-04 13:10:00,31.59,31.59,31.45,31.46,185000.0,30.879,30.879,30.7421,30.7519,185000.0
2014-08-04 13:20:00,31.46,31.51,31.43,31.49,227900.0,30.7519,30.8008,30.7226,30.7812,227900.0
2014-08-04 13:30:00,31.49,31.56,31.47,31.54,211400.0,30.7812,30.8497,30.7617,30.8301,211400.0
2014-08-04 13:40:00,31.54,31.65,31.54,31.63,213200.0,30.8301,30.9376,30.8301,30.9181,213200.0
2014-08-04 13:50:00,31.64,31.65,31.56,31.58,210000.0,30.9279,30.9376,30.8497,30.8692,210000.0
2014-08-04 14:00:00,31.58,31.6,31.55,31.56,145300.0,30.8692,30.8888,30.8399,30.8497,145300.0
2014-08-04 14:10:00,31.56,31.59,31.53,31.55,156300.0,30.8497,30.879,30.8203,30.8399,156300.0
2014-08-04 14:20:00,31.55,31.56,31.5,31.55,174900.0,30.8399,30.8497,30.791,30.8399,174900.0
2014-08-04 14:30:00,31.56,31.65,31.56,31.65,172300.0,30.8497,30.9376,30.8497,30.9376,172300.0
2014-08-04 14:40:00,31.64,31.7,31.62,31.7,259600.0,30.9279,30.9865,30.9083,30.9865,259600.0
2014-08-04 14:50:00,31.7,31.75,31.7,31.72,398500.0,30.9865,31.0354,30.9865,31.0061,398500.0
2014-08-04 15:00:00,31.73,31.73,31.69,31.72,340000.0,31.0158,31.0158,30.9767,31.0061,340000.0
2014-08-04 15:10:00,31.71,31.85,31.71,31.85,572500.0,30.9963,31.1331,30.9963,31.1331,572500.0
2014-08-04 15:20:00,31.85,31.86,31.77,31.78,507400.0,31.1331,31.1429,31.0549,31.0647,507400.0
2014-08-04 15:30:00,31.77,31.85,31.77,31.85,374100.0,31.0549,31.1331,31.0549,31.1331,374100.0
2014-08-04 15:40:00,31.85,31.86,31.77,31.78,382200.0,31.1331,31.1429,31.0549,31.0647,382200.0
2014-08-04 15:50:00,31.77,31.77,31.66,31.69,1383000.0,31.0549,31.0549,30.9474,30.9767,1383000.0
2014-08-05 09:30:00,31.36,31.53,31.21,31.4,1634800.0,30.6542,30.8203,30.5075,30.6933,1634800.0
2014-08-05 09:40:00,31.42,31.46,31.23,31.23,1062700.0,30.7128,30.7519,30.5271,30.5271,1062700.0
2014-08-05 09:50:00,31.22,31.27,31.11,31.25,807700.0,30.5173,30.5662,30.4098,30.5466,807700.0
2014-08-05 10:00:00,31.25,31.5,31.22,31.48,893300.0,30.5466,30.791,30.5173,30.7715,893300.0
2014-08-05 10:10:00,31.47,31.64,31.46,31.58,603900.0,30.7617,30.9279,30.7519,30.8692,603900.0
2014-08-05 10:20:00,31.58,31.75,31.57,31.72,676500.0,30.8692,31.0354,30.8594,31.0061,676500.0
2014-08-05 10:30:00,31.72,31.93,31.69,31.84,1097900.0,31.0061,31.2113,30.9767,31.1234,1097900.0
2014-08-05 10:40:00,31.85,32.08,31.81,32.08,906800.0,31.1331,31.358,31.094,31.358,906800.0
2014-08-05 10:50:00,32.06,32.1,31.85,31.91,898600.0,31.3384,31.3775,31.1331,31.1918,898600.0
2014-08-05 11:00:00,31.9,31.94,31.81,31.84,530000.0,31.182,31.2211,31.094,31.1234,530000.0
2014-08-05 11:10:00,31.85,32.0,31.82,31.99,359600.0,31.1331,31.2798,31.1038,31.27,359600.0
2014-08-05 11:20:00,31.99,32.04,31.94,31.94,412500.0,31.27,31.3189,31.2211,31.2211,412500.0
2014-08-05 11:30:00,31.93,32.0,31.92,31.99,307000.0,31.2113,31.2798,31.2016,31.27,307000.0
2014-08-05 11:40:00,31.99,32.0,31.72,31.73,495800.0,31.27,31.2798,31.0061,31.0158,495800.0
2014-08-05 11:50:00,31.73,31.78,31.63,31.69,598000.0,31.0158,31.0647,30.9181,30.9767,598000.0
2014-08-05 12:00:00,31.69,31.8,31.55,31.59,638300.0,30.9767,31.0843,30.8399,30.879,638300.0
2014-08-05 12:10:00,31.59,31.63,31.48,31.5,598200.0,30.879,30.9181,30.7715,30.791,598200.0
2014-08-05 12:20:00,31.49,31.52,31.34,31.46,563300.0,30.7812,30.8106,30.6346,30.7519,563300.0
2014-08-05 12:30:00,31.45,31.46,31.25,31.29,594100.0,30.7421,30.7519,30.5466,30.5857,594100.0
2014-08-05 12:40:00,31.3,31.45,31.29,31.45,624500.0,30.5955,30.7421,30.5857,30.7421,624500.0
2014-08-05 12:50:00,31.44,31.55,31.42,31.54,284800.0,30.7324,30.8399,30.7128,30.8301,284800.0
2014-08-05 13:00:00,31.55,31.55,31.42,31.45,311400.0,30.8399,30.8399,30.7128,30.7421,311400.0
2014-08-05 13:10:00,31.45,31.59,31.44,31.58,381500.0,30.7421,30.879,30.7324,30.8692,381500.0
2014-08-05 13:20:00,31.57,31.62,31.55,31.59,312300.0,30.8594,30.9083,30.8399,30.879,312300.0
2014-08-05 13:30:00,31.59,31.6,31.28,31.28,413300.0,30.879,30.8888,30.576,30.576,413300.0
2014-08-05 13:40:00,31.28,31.41,31.24,31.39,778400.0,30.576,30.703,30.5369,30.6835,778400.0
2014-08-05 13:50:00,31.39,31.4,31.31,31.31,487300.0,30.6835,30.6933,30.6053,30.6053,487300.0
2014-08-05 14:00:00,31.3,31.33,31.17,31.17,595400.0,30.5955,30.6248,30.4684,30.4684,595400.0
2014-08-05 14:10:00,31.18,31.29,31.17,31.2,625600.0,30.4782,30.5857,30.4684,30.4978,625600.0
2014-08-05 14:20:00,31.2,31.29,31.18,31.25,380700.0,30.4978,30.5857,30.4782,30.5466,380700.0
2014-08-05 14:30:00,31.26,31.33,31.25,31.25,429700.0,30.5564,30.6248,30.5466,30.5466,429700.0
2014-08-05 14:40:00,31.25,31.29,31.18,31.24,390700.0,30.5466,30.5857,30.4782,30.5369,390700.0
2014-08-05 14:50:00,31.23,31.25,31.17,31.17,278900.0,30.5271,30.5466,30.4684,30.4684,278900.0
2014-08-05 15:00:00,31.17,31.19,31.08,31.09,434000.0,30.4684,30.488,30.3805,30.3902,434000.0
2014-08-05 15:10:00,31.09,31.1,30.97,31.0,1164000.0,30.3902,30.4,30.2729,30.3023,1164000.0
2014-08-05 15:20:00,31.0,31.01,30.9,30.91,1303900.0,30.3023,30.312,30.2045,30.2143,1303900.0
2014-08-05 15:30:00,30.91,31.1,30.91,31.07,1061500.0,30.2143,30.4,30.2143,30.3707,1061500.0
2014-08-05 15:40:00,31.07,31.09,31.02,31.07,549900.0,30.3707,30.3902,30.3218,30.3707,549900.0
2014-08-05 15:50:00,31.06,31.13,31.06,31.09,1298500.0,30.3609,30.4293,30.3609,30.3902,1298500.0
2014-08-06 09:30:00,31.06,31.09,30.5,30.5,2940900.0,30.3609,30.3902,29.8135,29.8135,2940900.0
2014-08-06 09:40:00,30.5,30.51,30.11,30.27,3946700.0,29.8135,29.8233,29.4323,29.5887,3946700.0
2014-08-06 09:50:00,30.25,30.55,30.23,30.36,2805500.0,29.5692,29.8624,29.5496,29.6767,2805500.0
2014-08-06 10:00:00,30.35,30.52,30.3,30.52,1114700.0,29.6669,29.8331,29.618,29.8331,1114700.0
2014-08-06 10:10:00,30.52,30.57,30.32,30.39,1226500.0,29.8331,29.8819,29.6376,29.706,1226500.0
2014-08-06 10:20:00,30.39,30.8,30.39,30.78,1802200.0,29.706,30.1068,29.706,30.0872,1802200.0
2014-08-06 10:30:00,30.78,30.78,30.6,30.66,1106200.0,30.0872,30.0872,29.9113,29.9699,1106200.0
2014-08-06 10:40:00,30.66,30.7,30.51,30.52,800900.0,29.9699,30.009,29.8233,29.8331,800900.0
2014-08-06 10:50:00,30.53,30.62,30.45,30.6,800300.0,29.8428,29.9308,29.7646,29.9113,800300.0
2014-08-06 11:00:00,30.59,30.73,30.57,30.68,852300.0,29.9015,30.0383,29.8819,29.9895,852300.0
2014-08-06 11:10:00,30.68,30.75,30.63,30.75,739300.0,29.9895,30.0579,29.9406,30.0579,739300.0
2014-08-06 11:20:00,30.75,30.87,30.74,30.75,964900.0,30.0579,30.1752,30.0481,30.0579,964900.0
2014-08-06 11:30:00,30.75,30.85,30.74,30.74,595900.0,30.0579,30.1556,30.0481,30.0481,595900.0
2014-08-06 11:40:00,30.75,30.98,30.72,30.9,676800.0,30.0579,30.2827,30.0286,30.2045,676800.0
2014-08-06 11:50:00,30.9,30.99,30.88,30.94,430900.0,30.2045,30.2925,30.185,30.2436,430900.0
2014-08-06 12:00:00,30.95,30.98,30.88,30.95,599500.0,30.2534,30.2827,30.185,30.2534,599500.0
2014-08-06 12:10:00,30.94,30.96,30.83,30.89,454400.0,30.2436,30.2632,30.1361,30.1947,454400.0
2014-08-06 12:20:00,30.89,31.0,30.87,30.97,313700.0,30.1947,30.3023,30.1752,30.2729,313700.0
2014-08-06 12:30:00,30.97,31.16,30.97,31.13,583100.0,30.2729,30.4587,30.2729,30.4293,583100.0
2014-08-06 12:40:00,31.14,31.18,31.05,31.05,431800.0,30.4391,30.4782,30.3511,30.3511,431800.0
2014-08-06 12:50:00,31.05,31.15,31.05,31.11,508400.0,30.3511,30.4489,30.3511,30.4098,508400.0
2014-08-06 13:00:00,31.11,31.13,30.95,30.97,340700.0,30.4098,30.4293,30.2534,30.2729,340700.0
2014-08-06 13:10:00,30.96,31.01,30.91,30.94,404500.0,30.2632,30.312,30.2143,30.2436,404500.0
2014-08-06 13:20:00,30.93,30.95,30.89,30.89,251500.0,30.2338,30.2534,30.1947,30.1947,251500.0
2014-08-06 13:30:00,30.9,30.9,30.81,30.84,463200.0,30.2045,30.2045,30.1165,30.1459,463200.0
2014-08-06 13:40:00,30.84,30.95,30.81,30.81,259900.0,30.1459,30.2534,30.1165,30.1165,259900.0
2014-08-06 13:50:00,30.81,30.85,30.75,30.79,348600.0,30.1165,30.1556,30.0579,30.097,348600.0
2014-08-06 14:00:00,30.8,30.84,30.74,30.81,320600.0,30.1068,30.1459,30.0481,30.1165,320600.0
2014-08-06 14:10:00,30.81,30.87,30.79,30.85,181700.0,30.1165,30.1752,30.097,30.1556,181700.0
2014-08-06 14:20:00,30.86,30.93,30.84,30.9,201500.0,30.1654,30.2338,30.1459,30.2045,201500.0
2014-08-06 14:30:00,30.89,30.9,30.78,30.88,302600.0,30.1947,30.2045,30.0872,30.185,302600.0
2014-08-06 14:40:00,30.87,30.95,30.85,30.88,276900.0,30.1752,30.2534,30.1556,30.185,276900.0
2014-08-06 14:50:00,30.89,30.93,30.81,30.84,220900.0,30.1947,30.2338,30.1165,30.1459,220900.0
2014-08-06 15:00:00,30.84,30.91,30.82,30.87,272200.0,30.1459,30.2143,30.1263,30.1752,272200.0
2014-08-06 15:10:00,30.87,30.88,30.73,30.76,468000.0,30.1752,30.185,30.0383,30.0677,468000.0
2014-08-06 15:20:00,30.75,30.8,30.69,30.71,529800.0,30.0579,30.1068,29.9992,30.0188,529800.0
2014-08-06 15:30:00,30.7,30.74,30.66,30.7,359800.0,30.009,30.0481,29.9699,30.009,359800.0
2014-08-06 15:40:00,30.7,30.7,30.6,30.61,982600.0,30.009,30.009,29.9113,29.921,982600.0
2014-08-06 15:50:00,30.61,30.7,30.61,30.69,1290000.0,29.921,30.009,29.921,29.9992,1290000.0
2014-08-07 09:30:00,30.9,31.19,30.78,30.86,1179800.0,30.2045,30.488,30.0872,30.1654,1179800.0
2014-08-07 09:40:00,30.87,31.01,30.75,30.88,662300.0,30.1752,30.312,30.0579,30.185,662300.0
2014-08-07 09:50:00,30.89,30.95,30.79,30.84,577600.0,30.1947,30.2534,30.097,30.1459,577600.0
2014-08-07 10:00:00,30.83,30.86,30.68,30.74,754500.0,30.1361,30.1654,29.9895,30.0481,754500.0
2014-08-07 10:10:00,30.74,30.85,30.71,30.8,495600.0,30.0481,30.1556,30.0188,30.1068,495600.0
2014-08-07 10:20:00,30.79,30.86,30.76,30.78,329000.0,30.097,30.1654,30.0677,30.0872,329000.0
2014-08-07 10:30:00,30.79,30.83,30.76,30.79,521700.0,30.097,30.1361,30.0677,30.097,521700.0
2014-08-07 10:40:00,30.8,30.85,30.7,30.71,317800.0,30.1068,30.1556,30.009,30.0188,317800.0
2014-08-07 10:50:00,30.71,30.71,30.5,30.67,1073900.0,30.0188,30.0188,29.8135,29.9797,1073900.0
2014-08-07 11:00:00,30.67,30.69,30.53,30.57,686000.0,29.9797,29.9992,29.8428,29.8819,686000.0
2014-08-07 11:10:00,30.56,30.58,30.38,30.42,897500.0,29.8722,29.8917,29.6962,29.7353,897500.0
2014-08-07 11:20:00,30.42,30.57,30.42,30.52,399600.0,29.7353,29.8819,29.7353,29.8331,399600.0
2014-08-07 11:30:00,30.52,30.6,30.52,30.57,255400.0,29.8331,29.9113,29.8331,29.8819,255400.0
2014-08-07 11:40:00,30.57,30.62,30.44,30.48,288300.0,29.8819,29.9308,29.7549,29.794,288300.0
2014-08-07 11:50:00,30.48,30.52,30.35,30.36,523100.0,29.794,29.8331,29.6669,29.6767,523100.0
2014-08-07 12:00:00,30.36,30.37,30.2,30.29,838800.0,29.6767,29.6864,29.5203,29.6082,838800.0
2014-08-07 12:10:00,30.28,30.34,30.22,30.24,627600.0,29.5985,29.6571,29.5398,29.5594,627600.0
2014-08-07 12:20:00,30.23,30.32,30.21,30.31,448500.0,29.5496,29.6376,29.5301,29.6278,448500.0
2014-08-07 12:30:00,30.31,30.33,30.26,30.29,435100.0,29.6278,29.6473,29.5789,29.6082,435100.0
2014-08-07 12:40:00,30.29,30.33,30.27,30.3,412100.0,29.6082,29.6473,29.5887,29.618,412100.0
2014-08-07 12:50:00,30.29,30.3,30.18,30.24,885100.0,29.6082,29.618,29.5007,29.5594,885100.0
2014-08-07 13:00:00,30.24,30.33,30.2,30.33,630100.0,29.5594,29.6473,29.5203,29.6473,630100.0
2014-08-07 13:10:00,30.33,30.34,30.23,30.24,354800.0,29.6473,29.6571,29.5496,29.5594,354800.0
2014-08-07 13:20:00,30.23,30.26,30.2,30.23,413200.0,29.5496,29.5789,29.5203,29.5496,413200.0
2014-08-07 13:30:00,30.23,30.24,30.2,30.22,406200.0,29.5496,29.5594,29.5203,29.5398,406200.0
2014-08-07 13:40:00,30.23,30.28,30.21,30.26,354900.0,29.5496,29.5985,29.5301,29.5789,354900.0
2014-08-07 13:50:00,30.26,30.32,30.25,30.28,277300.0,29.5789,29.6376,29.5692,29.5985,277300.0
2014-08-07 14:00:00,30.28,30.28,30.16,30.2,568400.0,29.5985,29.5985,29.4812,29.5203,568400.0
2014-08-07 14:10:00,30.19,30.19,30.1,30.1,493300.0,29.5105,29.5105,29.4225,29.4225,493300.0
2014-08-07 14:20:00,30.1,30.15,30.05,30.05,393500.0,29.4225,29.4714,29.3737,29.3737,393500.0
2014-08-07 14:30:00,30.05,30.08,29.91,29.92,1460400.0,29.3737,29.403,29.2368,29.2466,1460400.0
2014-08-07 14:40:00,29.92,30.03,29.91,30.02,560000.0,29.2466,29.3541,29.2368,29.3443,560000.0
2014-08-07 14:50:00,30.03,30.06,29.92,29.92,647900.0,29.3541,29.3834,29.2466,29.2466,647900.0
2014-08-07 15:00:00,29.92,29.94,29.75,29.76,1308700.0,29.2466,29.2661,29.0804,29.0902,1308700.0
2014-08-07 15:10:00,29.77,29.8,29.53,29.57,1642700.0,29.1,29.1293,28.8654,28.9045,1642700.0
2014-08-07 15:20:00,29.57,29.57,29.38,29.51,2628400.0,28.9045,28.9045,28.7187,28.8458,2628400.0
2014-08-07 15:30:00,29.51,29.68,29.51,29.66,2192600.0,28.8458,29.012,28.8458,28.9924,2192600.0
2014-08-07 15:40:00,29.66,29.67,29.54,29.58,1624700.0,28.9924,29.0022,28.8751,28.9142,1624700.0
2014-08-07 15:50:00,29.58,29.74,29.58,29.67,3498500.0,28.9142,29.0706,28.9142,29.0022,3498500.0
2014-08-08 09:30:00,29.84,30.08,29.62,29.93,1768000.0,29.1684,29.403,28.9533,29.2564,1768000.0
2014-08-08 09:40:00,29.93,30.1,29.87,30.02,1038000.0,29.2564,29.4225,29.1977,29.3443,1038000.0
2014-08-08 09:50:00,30.01,30.14,29.97,30.03,1038800.0,29.3346,29.4616,29.2955,29.3541,1038800.0
2014-08-08 10:00:00,30.02,30.06,29.94,30.03,758300.0,29.3443,29.3834,29.2661,29.3541,758300.0
2014-08-08 10:10:00,30.04,30.06,29.91,30.0,673400.0,29.3639,29.3834,29.2368,29.3248,673400.0
2014-08-08 10:20:00,30.0,30.04,29.88,29.91,581400.0,29.3248,29.3639,29.2075,29.2368,581400.0
2014-08-08 10:30:00,29.91,30.05,29.82,30.03,661900.0,29.2368,29.3737,29.1488,29.3541,661900.0
2014-08-08 10:40:00,30.03,30.09,30.01,30.07,701400.0,29.3541,29.4128,29.3346,29.3932,701400.0
2014-08-08 10:50:00,30.07,30.2,30.05,30.11,721300.0,29.3932,29.5203,29.3737,29.4323,721300.0
2014-08-08 11:00:00,30.1,30.21,30.05,30.2,782700.0,29.4225,29.5301,29.3737,29.5203,782700.0
2014-08-08 11:10:00,30.2,30.21,30.08,30.1,365600.0,29.5203,29.5301,29.403,29.4225,365600.0
2014-08-08 11:20:00,30.1,30.17,30.05,30.16,323900.0,29.4225,29.491,29.3737,29.4812,323900.0
2014-08-08 11:30:00,30.15,30.2,30.15,30.17,403800.0,29.4714,29.5203,29.4714,29.491,403800.0
2014-08-08 11:40:00,30.17,30.21,30.15,30.18,293200.0,29.491,29.5301,29.4714,29.5007,293200.0
2014-08-08 11:50:00,30.18,30.18,30.14,30.15,295000.0,29.5007,29.5007,29.4616,29.4714,295000.0
2014-08-08 12:00:00,30.14,30.18,30.08,30.1,278600.0,29.4616,29.5007,29.403,29.4225,278600.0
2014-08-08 12:10:00,30.1,30.14,30.05,30.06,275100.0,29.4225,29.4616,29.3737,29.3834,275100.0
2014-08-08 12:20:00,30.07,30.09,29.95,29.96,286800.0,29.3932,29.4128,29.2759,29.2857,286800.0
2014-08-08 12:30:00,29.97,30.1,29.96,30.06,459200.0,29.2955,29.4225,29.2857,29.3834,459200.0
2014-08-08 12:40:00,30.06,30.07,30.02,30.06,114300.0,29.3834,29.3932,29.3443,29.3834,114300.0
2014-08-08 12:50:00,30.06,30.2,30.05,30.19,236000.0,29.3834,29.5203,29.3737,29.5105,236000.0
2014-08-08 13:00:00,30.18,30.2,30.13,30.14,364100.0,29.5007,29.5203,29.4519,29.4616,364100.0
2014-08-08 13:10:00,30.14,30.2,30.12,30.19,356000.0,29.4616,29.5203,29.4421,29.5105,356000.0
2014-08-08 13:20:00,30.19,30.23,30.16,30.21,413600.0,29.5105,29.5496,29.4812,29.5301,413600.0
2014-08-08 13:30:00,30.21,30.22,30.15,30.22,398400.0,29.5301,29.5398,29.4714,29.5398,398400.0
2014-08-08 13:40:00,30.21,30.25,30.17,30.17,466000.0,29.5301,29.5692,29.491,29.491,466000.0
2014-08-08 13:50:00,30.18,30.19,30.08,30.1,592200.0,29.5007,29.5105,29.403,29.4225,592200.0
2014-08-08 14:00:00,30.1,30.19,30.06,30.16,564800.0,29.4225,29.5105,29.3834,29.4812,564800.0
2014-08-08 14:10:00,30.16,30.2,30.14,30.19,374800.0,29.4812,29.5203,29.4616,29.5105,374800.0
2014-08-08 14:20:00,30.19,30.19,30.14,30.17,379400.0,29.5105,29.5105,29.4616,29.491,379400.0
2014-08-08 14:30:00,30.17,30.18,30.11,30.14,401700.0,29.491,29.5007,29.4323,29.4616,401700.0
2014-08-08 14:40:00,30.15,30.15,30.08,30.12,296100.0,29.4714,29.4714,29.403,29.4421,296100.0
2014-08-08 14:50:00,30.12,30.13,30.08,30.08,204800.0,29.4421,29.4519,29.403,29.403,204800.0
2014-08-08 15:00:00,30.08,30.09,29.96,30.0,503100.0,29.403,29.4128,29.2857,29.3248,503100.0
2014-08-08 15:10:00,30.0,30.03,29.9,29.93,579700.0,29.3248,29.3541,29.227,29.2564,579700.0
2014-08-08 15:20:00,29.93,30.01,29.92,29.98,405300.0,29.2564,29.3346,29.2466,29.3052,405300.0
2014-08-08 15:30:00,29.98,30.0,29.94,29.98,615100.0,29.3052,29.3248,29.2661,29.3052,615100.0
2014-08-08 15:40:00,29.99,30.0,29.95,29.96,551400.0,29.315,29.3248,29.2759,29.2857,551400.0
2014-08-08 15:50:00,29.96,30.05,29.95,30.04,1474500.0,29.2857,29.3737,29.2759,29.3639,1474500.0
2014-08-11 09:30:00,30.32,30.5,30.27,30.36,1163100.0,29.6376,29.8135,29.5887,29.6767,1163100.0
2014-08-11 09:40:00,30.37,30.37,30.15,30.34,733800.0,29.6864,29.6864,29.4714,29.6571,733800.0
2014-08-11 09:50:00,30.34,30.62,30.34,30.49,855200.0,29.6571,29.9308,29.6571,29.8037,855200.0
2014-08-11 10:00:00,30.5,30.83,30.5,30.82,1373600.0,29.8135,30.1361,29.8135,30.1263,1373600.0
2014-08-11 10:10:00,30.83,30.84,30.68,30.74,592400.0,30.1361,30.1459,29.9895,30.0481,592400.0
2014-08-11 10:20:00,30.74,30.74,30.65,30.68,477700.0,30.0481,30.0481,29.9601,29.9895,477700.0
2014-08-11 10:30:00,30.68,30.71,30.64,30.7,407000.0,29.9895,30.0188,29.9504,30.009,407000.0
2014-08-11 10:40:00,30.7,30.7,30.64,30.66,390300.0,30.009,30.009,29.9504,29.9699,390300.0
2014-08-11 10:50:00,30.66,30.69,30.58,30.64,303500.0,29.9699,29.9992,29.8917,29.9504,303500.0
2014-08-11 11:00:00,30.62,30.7,30.55,30.69,259800.0,29.9308,30.009,29.8624,29.9992,259800.0
2014-08-11 11:10:00,30.69,30.7,30.65,30.69,276100.0,29.9992,30.009,29.9601,29.9992,276100.0
2014-08-11 11:20:00,30.7,30.71,30.67,30.7,436000.0,30.009,30.0188,29.9797,30.009,436000.0
2014-08-11 11:30:00,30.7,30.7,30.57,30.58,277200.0,30.009,30.009,29.8819,29.8917,277200.0
2014-08-11 11:40:00,30.59,30.6,30.56,30.57,208700.0,29.9015,29.9113,29.8722,29.8819,208700.0
2014-08-11 11:50:00,30.57,30.65,30.57,30.61,234300.0,29.8819,29.9601,29.8819,29.921,234300.0
2014-08-11 12:00:00,30.61,30.67,30.59,30.62,406800.0,29.921,29.9797,29.9015,29.9308,406800.0
2014-08-11 12:10:00,30.62,30.68,30.61,30.65,92900.0,29.9308,29.9895,29.921,29.9601,92900.0
2014-08-11 12:20:00,30.66,30.74,30.65,30.7,170300.0,29.9699,30.0481,29.9601,30.009,170300.0
2014-08-11 12:30:00,30.7,30.75,30.68,30.71,173800.0,30.009,30.0579,29.9895,30.0188,173800.0
2014-08-11 12:40:00,30.72,30.75,30.71,30.73,287200.0,30.0286,30.0579,30.0188,30.0383,287200.0
2014-08-11 12:50:00,30.74,30.74,30.68,30.69,129900.0,30.0481,30.0481,29.9895,29.9992,129900.0
2014-08-11 13:00:00,30.69,30.75,30.69,30.73,149600.0,29.9992,30.0579,29.9992,30.0383,149600.0
2014-08-11 13:10:00,30.73,30.78,30.73,30.75,193700.0,30.0383,30.0872,30.0383,30.0579,193700.0
2014-08-11 13:20:00,30.75,30.75,30.67,30.71,239700.0,30.0579,30.0579,29.9797,30.0188,239700.0
2014-08-11 13:30:00,30.71,30.8,30.71,30.77,721700.0,30.0188,30.1068,30.0188,30.0774,721700.0
2014-08-11 13:40:00,30.77,30.8,30.74,30.77,297400.0,30.0774,30.1068,30.0481,30.0774,297400.0
2014-08-11 13:50:00,30.77,30.78,30.71,30.75,326100.0,30.0774,30.0872,30.0188,30.0579,326100.0
2014-08-11 14:00:00,30.74,30.76,30.66,30.71,330800.0,30.0481,30.0677,29.9699,30.0188,330800.0
2014-08-11 14:10:00,30.7,30.78,30.69,30.76,368400.0,30.009,30.0872,29.9992,30.0677,368400.0
2014-08-11 14:20:00,30.76,30.78,30.72,30.73,273300.0,30.0677,30.0872,30.0286,30.0383,273300.0
2014-08-11 14:30:00,30.73,30.74,30.69,30.7,172300.0,30.0383,30.0481,29.9992,30.009,172300.0
2014-08-11 14:40:00,30.71,30.76,30.69,30.71,180300.0,30.0188,30.0677,29.9992,30.0188,180300.0
2014-08-11 14:50:00,30.71,30.74,30.7,30.72,129900.0,30.0188,30.0481,30.009,30.0286,129900.0
2014-08-11 15:00:00,30.72,30.77,30.72,30.76,142100.0,30.0286,30.0774,30.0286,30.0677,142100.0
2014-08-11 15:10:00,30.76,30.79,30.75,30.76,235900.0,30.0677,30.097,30.0579,30.0677,235900.0
2014-08-11 15:20:00,30.76,30.79,30.73,30.73,337400.0,30.0677,30.097,30.0383,30.0383,337400.0
2014-08-11 15:30:00,30.73,30.74,30.7,30.73,215100.0,30.0383,30.0481,30.009,30.0383,215100.0
2014-08-11 15:40:00,30.73,30.76,30.72,30.74,684400.0,30.0383,30.0677,30.0286,30.0481,684400.0
2014-08-11 15:50:00,30.74,30.81,30.73,30.73,1856000.0,30.0481,30.1165,30.0383,30.0383,1856000.0
2014-08-12 09:30:00,30.56,30.89,30.55,30.89,929500.0,29.8722,30.1947,29.8624,30.1947,929500.0
2014-08-12 09:40:00,30.89,30.94,30.78,30.86,702900.0,30.1947,30.2436,30.0872,30.1654,702900.0
2014-08-12 09:50:00,30.87,30.9,30.74,30.79,746700.0,30.1752,30.2045,30.0481,30.097,746700.0
2014-08-12 10:00:00,30.79,30.89,30.76,30.79,413000.0,30.097,30.1947,30.0677,30.097,413000.0
2014-08-12 10:10:00,30.79,30.8,30.59,30.6,647000.0,30.097,30.1068,29.9015,29.9113,647000.0
2014-08-12 10:20:00,30.6,30.66,30.51,30.56,864200.0,29.9113,29.9699,29.8233,29.8722,864200.0
2014-08-12 10:30:00,30.56,30.57,30.37,30.4,1186900.0,29.8722,29.8819,29.6864,29.7158,1186900.0
2014-08-12 10:40:00,30.4,30.42,30.27,30.33,761900.0,29.7158,29.7353,29.5887,29.6473,761900.0
2014-08-12 10:50:00,30.33,30.46,30.29,30.4,466000.0,29.6473,29.7744,29.6082,29.7158,466000.0
2014-08-12 11:00:00,30.39,30.4,30.21,30.31,796000.0,29.706,29.7158,29.5301,29.6278,796000.0
2014-08-12 11:10:00,30.3,30.38,30.3,30.36,444200.0,29.618,29.6962,29.618,29.6767,444200.0
2014-08-12 11:20:00,30.37,30.37,30.3,30.33,245700.0,29.6864,29.6864,29.618,29.6473,245700.0
2014-08-12 11:30:00,30.32,30.46,30.29,30.39,331000.0,29.6376,29.7744,29.6082,29.706,331000.0
2014-08-12 11:40:00,30.39,30.43,30.33,30.41,268000.0,29.706,29.7451,29.6473,29.7255,268000.0
2014-08-12 11:50:00,30.41,30.46,30.4,30.43,202100.0,29.7255,29.7744,29.7158,29.7451,202100.0
2014-08-12 12:00:00,30.43,30.51,30.36,30.5,246700.0,29.7451,29.8233,29.6767,29.8135,246700.0
2014-08-12 12:10:00,30.51,30.57,30.49,30.53,256600.0,29.8233,29.8819,29.8037,29.8428,256600.0
2014-08-12 12:20:00,30.53,30.6,30.52,30.53,262000.0,29.8428,29.9113,29.8331,29.8428,262000.0
2014-08-12 12:30:00,30.53,30.63,30.53,30.61,347600.0,29.8428,29.9406,29.8428,29.921,347600.0
2014-08-12 12:40:00,30.62,30.75,30.62,30.7,552600.0,29.9308,30.0579,29.9308,30.009,552600.0
2014-08-12 12:50:00,30.7,30.71,30.62,30.71,399100.0,30.009,30.0188,29.9308,30.0188,399100.0
2014-08-12 13:00:00,30.71,30.73,30.69,30.72,191000.0,30.0188,30.0383,29.9992,30.0286,191000.0
2014-08-12 13:10:00,30.72,30.79,30.71,30.79,352800.0,30.0286,30.097,30.0188,30.097,352800.0
2014-08-12 13:20:00,30.79,30.8,30.75,30.79,280400.0,30.097,30.1068,30.0579,30.097,280400.0
2014-08-12 13:30:00,30.79,30.81,30.71,30.74,318600.0,30.097,30.1165,30.0188,30.0481,318600.0
2014-08-12 13:40:00,30.73,30.75,30.63,30.65,308000.0,30.0383,30.0579,29.9406,29.9601,308000.0
2014-08-12 13:50:00,30.66,30.73,30.66,30.7,221100.0,29.9699,30.0383,29.9699,30.009,221100.0
2014-08-12 14:00:00,30.71,30.71,30.54,30.56,297400.0,30.0188,30.0188,29.8526,29.8722,297400.0
2014-08-12 14:10:00,30.55,30.62,30.53,30.56,271100.0,29.8624,29.9308,29.8428,29.8722,271100.0
2014-08-12 14:20:00,30.56,30.59,30.52,30.55,388000.0,29.8722,29.9015,29.8331,29.8624,388000.0
2014-08-12 14:30:00,30.55,30.55,30.43,30.5,328800.0,29.8624,29.8624,29.7451,29.8135,328800.0
2014-08-12 14:40:00,30.49,30.51,30.43,30.43,199800.0,29.8037,29.8233,29.7451,29.7451,199800.0
2014-08-12 14:50:00,30.44,30.46,30.4,30.42,270100.0,29.7549,29.7744,29.7158,29.7353,270100.0
2014-08-12 15:00:00,30.42,30.53,30.41,30.53,253900.0,29.7353,29.8428,29.7255,29.8428,253900.0
2014-08-12 15:10:00,30.53,30.53,30.46,30.46,185700.0,29.8428,29.8428,29.7744,29.7744,185700.0
2014-08-12 15:20:00,30.46,30.52,30.46,30.52,233200.0,29.7744,29.8331,29.7744,29.8331,233200.0
2014-08-12 15:30:00,30.52,30.73,30.51,30.72,624200.0,29.8331,30.0383,29.8233,30.0286,624200.0
2014-08-12 15:40:00,30.72,30.81,30.68,30.79,917000.0,30.0286,30.1165,29.9895,30.097,917000.0
2014-08-12 15:50:00,30.78,30.79,30.7,30.7,1048300.0,30.0872,30.097,30.009,30.009,1048300.0
2014-08-13 09:30:00,30.9,31.05,30.89,31.01,761300.0,30.2045,30.3511,30.1947,30.312,761300.0
2014-08-13 09:40:00,31.01,31.14,31.0,31.02,936500.0,30.312,30.4391,30.3023,30.3218,936500.0
2014-08-13 09:50:00,31.02,31.09,30.97,31.05,621400.0,30.3218,30.3902,30.2729,30.3511,621400.0
2014-08-13 10:00:00,31.05,31.25,31.05,31.24,1231900.0,30.3511,30.5466,30.3511,30.5369,1231900.0
2014-08-13 10:10:00,31.23,31.29,31.2,31.29,919100.0,30.5271,30.5857,30.4978,30.5857,919100.0
2014-08-13 10:20:00,31.29,31.42,31.28,31.38,1117600.0,30.5857,30.7128,30.576,30.6737,1117600.0
2014-08-13 10:30:00,31.38,31.49,31.34,31.46,710000.0,30.6737,30.7812,30.6346,30.7519,710000.0
2014-08-13 10:40:00,31.47,31.55,31.41,31.55,764300.0,30.7617,30.8399,30.703,30.8399,764300.0
2014-08-13 10:50:00,31.55,31.58,31.48,31.5,705900.0,30.8399,30.8692,30.7715,30.791,705900.0
2014-08-13 11:00:00,31.51,31.54,31.49,31.54,358400.0,30.8008,30.8301,30.7812,30.8301,358400.0
2014-08-13 11:10:00,31.54,31.55,31.5,31.51,337600.0,30.8301,30.8399,30.791,30.8008,337600.0
2014-08-13 11:20:00,31.52,31.55,31.51,31.53,350700.0,30.8106,30.8399,30.8008,30.8203,350700.0
2014-08-13 11:30:00,31.53,31.54,31.48,31.5,476800.0,30.8203,30.8301,30.7715,30.791,476800.0
2014-08-13 11:40:00,31.5,31.51,31.42,31.45,265800.0,30.791,30.8008,30.7128,30.7421,265800.0
2014-08-13 11:50:00,31.44,31.47,31.4,31.43,248600.0,30.7324,30.7617,30.6933,30.7226,248600.0
2014-08-13 12:00:00,31.43,31.44,31.31,31.32,369000.0,30.7226,30.7324,30.6053,30.6151,369000.0
2014-08-13 12:10:00,31.32,31.33,31.25,31.31,357800.0,30.6151,30.6248,30.5466,30.6053,357800.0
2014-08-13 12:20:00,31.31,31.49,31.3,31.43,649800.0,30.6053,30.7812,30.5955,30.7226,649800.0
2014-08-13 12:30:00,31.42,31.45,31.42,31.43,174200.0,30.7128,30.7421,30.7128,30.7226,174200.0
2014-08-13 12:40:00,31.43,31.5,31.42,31.46,202100.0,30.7226,30.791,30.7128,30.7519,202100.0
2014-08-13 12:50:00,31.47,31.5,31.42,31.43,200100.0,30.7617,30.791,30.7128,30.7226,200100.0
2014-08-13 13:00:00,31.43,31.43,31.37,31.42,204700.0,30.7226,30.7226,30.6639,30.7128,204700.0
2014-08-13 13:10:00,31.41,31.49,31.41,31.42,148500.0,30.703,30.7812,30.703,30.7128,148500.0
2014-08-13 13:20:00,31.43,31.47,31.42,31.44,140600.0,30.7226,30.7617,30.7128,30.7324,140600.0
2014-08-13 13:30:00,31.44,31.45,31.42,31.44,116900.0,30.7324,30.7421,30.7128,30.7324,116900.0
2014-08-13 13:40:00,31.44,31.45,31.42,31.45,116600.0,30.7324,30.7421,30.7128,30.7421,116600.0
2014-08-13 13:50:00,31.45,31.45,31.42,31.43,175400.0,30.7421,30.7421,30.7128,30.7226,175400.0
2014-08-13 14:00:00,31.42,31.44,31.3,31.32,365400.0,30.7128,30.7324,30.5955,30.6151,365400.0
2014-08-13 14:10:00,31.32,31.38,31.28,31.36,332200.0,30.6151,30.6737,30.576,30.6542,332200.0
2014-08-13 14:20:00,31.36,31.36,31.28,31.3,341000.0,30.6542,30.6542,30.576,30.5955,341000.0
2014-08-13 14:30:00,31.3,31.35,31.28,31.32,201400.0,30.5955,30.6444,30.576,30.6151,201400.0
2014-08-13 14:40:00,31.32,31.34,31.31,31.32,124300.0,30.6151,30.6346,30.6053,30.6151,124300.0
2014-08-13 14:50:00,31.33,31.34,31.3,31.31,138800.0,30.6248,30.6346,30.5955,30.6053,138800.0
2014-08-13 15:00:00,31.31,31.39,31.3,31.37,295400.0,30.6053,30.6835,30.5955,30.6639,295400.0
2014-08-13 15:10:00,31.38,31.4,31.36,31.37,295700.0,30.6737,30.6933,30.6542,30.6639,295700.0
2014-08-13 15:20:00,31.38,31.4,31.37,31.38,252000.0,30.6737,30.6933,30.6639,30.6737,252000.0
2014-08-13 15:30:00,31.39,31.39,31.35,31.37,178500.0,30.6835,30.6835,30.6444,30.6639,178500.0
2014-08-13 15:40:00,31.37,31.37,31.34,31.35,352700.0,30.6639,30.6639,30.6346,30.6444,352700.0
2014-08-13 15:50:00,31.35,31.4,31.34,31.38,909500.0,30.6444,30.6933,30.6346,30.6737,909500.0
2014-08-14 09:30:00,30.87,31.24,30.8,31.1,1514900.0,30.1752,30.5369,30.1068,30.4,1514900.0
2014-08-14 09:40:00,31.11,31.12,30.85,30.86,1274500.0,30.4098,30.4196,30.1556,30.1654,1274500.0
2014-08-14 09:50:00,30.85,31.08,30.85,31.01,905900.0,30.1556,30.3805,30.1556,30.312,905900.0
2014-08-14 10:00:00,31.02,31.04,30.91,30.99,460400.0,30.3218,30.3414,30.2143,30.2925,460400.0
2014-08-14 10:10:00,30.99,31.1,30.94,31.08,461000.0,30.2925,30.4,30.2436,30.3805,461000.0
2014-08-14 10:20:00,31.09,31.14,31.01,31.03,689800.0,30.3902,30.4391,30.312,30.3316,689800.0
2014-08-14 10:30:00,31.03,31.05,30.87,30.92,1186200.0,30.3316,30.3511,30.1752,30.2241,1186200.0
2014-08-14 10:40:00,30.92,31.02,30.92,30.97,422300.0,30.2241,30.3218,30.2241,30.2729,422300.0
2014-08-14 10:50:00,30.98,31.05,30.98,31.01,594800.0,30.2827,30.3511,30.2827,30.312,594800.0
2014-08-14 11:00:00,31.01,31.04,30.98,31.01,537800.0,30.312,30.3414,30.2827,30.312,537800.0
2014-08-14 11:10:00,31.01,31.03,30.95,31.0,266800.0,30.312,30.3316,30.2534,30.3023,266800.0
2014-08-14 11:20:00,31.0,31.0,30.95,30.97,209100.0,30.3023,30.3023,30.2534,30.2729,209100.0
2014-08-14 11:30:00,30.98,31.02,30.96,30.96,420500.0,30.2827,30.3218,30.2632,30.2632,420500.0
2014-08-14 11:40:00,30.97,30.99,30.93,30.97,147000.0,30.2729,30.2925,30.2338,30.2729,147000.0
2014-08-14 11:50:00,30.96,31.01,30.96,30.96,141600.0,30.2632,30.312,30.2632,30.2632,141600.0
2014-08-14 12:00:00,30.97,31.06,30.96,31.05,160800.0,30.2729,30.3609,30.2632,30.3511,160800.0
2014-08-14 12:10:00,31.05,31.06,31.02,31.04,94800.0,30.3511,30.3609,30.3218,30.3414,94800.0
2014-08-14 12:20:00,31.04,31.07,31.03,31.04,119300.0,30.3414,30.3707,30.3316,30.3414,119300.0
2014-08-14 12:30:00,31.03,31.05,31.03,31.04,74700.0,30.3316,30.3511,30.3316,30.3414,74700.0
2014-08-14 12:40:00,31.04,31.11,31.03,31.08,189100.0,30.3414,30.4098,30.3316,30.3805,189100.0
2014-08-14 12:50:00,31.08,31.11,31.07,31.09,200800.0,30.3805,30.4098,30.3707,30.3902,200800.0
2014-08-14 13:00:00,31.1,31.11,31.07,31.1,218400.0,30.4,30.4098,30.3707,30.4,218400.0
2014-08-14 13:10:00,31.1,31.15,31.1,31.12,274000.0,30.4,30.4489,30.4,30.4196,274000.0
2014-08-14 13:20:00,31.13,31.14,31.11,31.12,162700.0,30.4293,30.4391,30.4098,30.4196,162700.0
2014-08-14 13:30:00,31.12,31.15,31.1,31.12,233100.0,30.4196,30.4489,30.4,30.4196,233100.0
2014-08-14 13:40:00,31.13,31.13,31.01,31.02,406600.0,30.4293,30.4293,30.312,30.3218,406600.0
2014-08-14 13:50:00,31.02,31.05,31.0,31.05,260400.0,30.3218,30.3511,30.3023,30.3511,260400.0
2014-08-14 14:00:00,31.05,31.07,31.04,31.04,170200.0,30.3511,30.3707,30.3414,30.3414,170200.0
2014-08-14 14:10:00,31.04,31.05,31.02,31.03,111500.0,30.3414,30.3511,30.3218,30.3316,111500.0
2014-08-14 14:20:00,31.03,31.05,31.02,31.03,128600.0,30.3316,30.3511,30.3218,30.3316,128600.0
2014-08-14 14:30:00,31.03,31.04,30.99,31.0,234500.0,30.3316,30.3414,30.2925,30.3023,234500.0
2014-08-14 14:40:00,31.0,31.0,30.95,30.97,200700.0,30.3023,30.3023,30.2534,30.2729,200700.0
2014-08-14 14:50:00,30.97,31.0,30.97,30.99,108500.0,30.2729,30.3023,30.2729,30.2925,108500.0
2014-08-14 15:00:00,30.99,31.03,30.99,31.01,200900.0,30.2925,30.3316,30.2925,30.312,200900.0
2014-08-14 15:10:00,31.01,31.03,31.01,31.02,178900.0,30.312,30.3316,30.312,30.3218,178900.0
2014-08-14 15:20:00,31.03,31.04,31.02,31.04,162500.0,30.3316,30.3414,30.3218,30.3414,162500.0
2014-08-14 15:30:00,31.04,31.05,31.01,31.01,220800.0,30.3414,30.3511,30.312,30.312,220800.0
2014-08-14 15:40:00,31.02,31.03,31.01,31.03,225900.0,30.3218,30.3316,30.312,30.3316,225900.0
2014-08-14 15:50:00,31.03,31.05,31.02,31.05,824900.0,30.3316,30.3511,30.3218,30.3511,824900.0
2014-08-15 09:30:00,31.33,31.49,31.33,31.48,1983000.0,30.6248,30.7812,30.6248,30.7715,1983000.0
2014-08-15 09:40:00,31.47,31.49,31.4,31.44,482900.0,30.7617,30.7812,30.6933,30.7324,482900.0
2014-08-15 09:50:00,31.44,31.59,31.41,31.58,796500.0,30.7324,30.879,30.703,30.8692,796500.0
2014-08-15 10:00:00,31.58,31.66,31.52,31.55,843300.0,30.8692,30.9474,30.8106,30.8399,843300.0
2014-08-15 10:10:00,31.55,31.69,31.53,31.68,906900.0,30.8399,30.9767,30.8203,30.967,906900.0
2014-08-15 10:20:00,31.68,31.73,31.64,31.66,705600.0,30.967,31.0158,30.9279,30.9474,705600.0
2014-08-15 10:30:00,31.67,31.7,31.64,31.7,591400.0,30.9572,30.9865,30.9279,30.9865,591400.0
2014-08-15 10:40:00,31.7,31.7,31.48,31.51,1044200.0,30.9865,30.9865,30.7715,30.8008,1044200.0
2014-08-15 10:50:00,31.51,31.53,31.16,31.34,1071400.0,30.8008,30.8203,30.4587,30.6346,1071400.0
2014-08-15 11:00:00,31.33,31.48,31.3,31.45,756700.0,30.6248,30.7715,30.5955,30.7421,756700.0
2014-08-15 11:10:00,31.46,31.55,31.42,31.43,514100.0,30.7519,30.8399,30.7128,30.7226,514100.0
2014-08-15 11:20:00,31.43,31.44,31.33,31.37,418300.0,30.7226,30.7324,30.6248,30.6639,418300.0
2014-08-15 11:30:00,31.38,31.4,31.28,31.39,453000.0,30.6737,30.6933,30.576,30.6835,453000.0
2014-08-15 11:40:00,31.39,31.42,31.34,31.36,290400.0,30.6835,30.7128,30.6346,30.6542,290400.0
2014-08-15 11:50:00,31.36,31.37,31.18,31.24,491600.0,30.6542,30.6639,30.4782,30.5369,491600.0
2014-08-15 12:00:00,31.23,31.37,31.19,31.37,401000.0,30.5271,30.6639,30.488,30.6639,401000.0
2014-08-15 12:10:00,31.37,31.4,31.32,31.39,315900.0,30.6639,30.6933,30.6151,30.6835,315900.0
2014-08-15 12:20:00,31.38,31.45,31.3,31.44,417900.0,30.6737,30.7421,30.5955,30.7324,417900.0
2014-08-15 12:30:00,31.44,31.48,31.39,31.47,251900.0,30.7324,30.7715,30.6835,30.7617,251900.0
2014-08-15 12:40:00,31.48,31.51,31.43,31.44,335700.0,30.7715,30.8008,30.7226,30.7324,335700.0
2014-08-15 12:50:00,31.44,31.5,31.43,31.46,258200.0,30.7324,30.791,30.7226,30.7519,258200.0
2014-08-15 13:00:00,31.45,31.48,31.37,31.47,183200.0,30.7421,30.7715,30.6639,30.7617,183200.0
2014-08-15 13:10:00,31.48,31.49,31.43,31.46,145800.0,30.7715,30.7812,30.7226,30.7519,145800.0
2014-08-15 13:20:00,31.45,31.49,31.44,31.46,115100.0,30.7421,30.7812,30.7324,30.7519,115100.0
2014-08-15 13:30:00,31.46,31.46,31.4,31.43,181800.0,30.7519,30.7519,30.6933,30.7226,181800.0
2014-08-15 13:40:00,31.43,31.47,31.43,31.44,131400.0,30.7226,30.7617,30.7226,30.7324,131400.0
2014-08-15 13:50:00,31.44,31.46,31.37,31.43,261200.0,30.7324,30.7519,30.6639,30.7226,261200.0
2014-08-15 14:00:00,31.43,31.46,31.43,31.45,141500.0,30.7226,30.7519,30.7226,30.7421,141500.0
2014-08-15 14:10:00,31.45,31.5,31.45,31.48,300500.0,30.7421,30.791,30.7421,30.7715,300500.0
2014-08-15 14:20:00,31.47,31.51,31.45,31.5,563400.0,30.7617,30.8008,30.7421,30.791,563400.0
2014-08-15 14:30:00,31.5,31.51,31.44,31.49,299300.0,30.791,30.8008,30.7324,30.7812,299300.0
2014-08-15 14:40:00,31.49,31.51,31.48,31.49,348300.0,30.7812,30.8008,30.7715,30.7812,348300.0
2014-08-15 14:50:00,31.49,31.5,31.47,31.49,434400.0,30.7812,30.791,30.7617,30.7812,434400.0
2014-08-15 15:00:00,31.49,31.5,31.43,31.46,311100.0,30.7812,30.791,30.7226,30.7519,311100.0
2014-08-15 15:10:00,31.46,31.47,31.42,31.43,310500.0,30.7519,30.7617,30.7128,30.7226,310500.0
2014-08-15 15:20:00,31.43,31.46,31.4,31.46,247700.0,30.7226,30.7519,30.6933,30.7519,247700.0
2014-08-15 15:30:00,31.46,31.5,31.44,31.46,370700.0,30.7519,30.791,30.7324,30.7519,370700.0
2014-08-15 15:40:00,31.45,31.49,31.45,31.49,373800.0,30.7421,30.7812,30.7421,30.7812,373800.0
2014-08-15 15:50:00,31.49,31.52,31.47,31.49,1040600.0,30.7812,30.8106,30.7617,30.7812,1040600.0
2014-08-18 09:30:00,31.69,31.73,31.41,31.61,1655800.0,30.9767,31.0158,30.703,30.8985,1655800.0
2014-08-18 09:40:00,31.6,31.74,31.48,31.67,1184300.0,30.8888,31.0256,30.7715,30.9572,1184300.0
2014-08-18 09:50:00,31.68,31.85,31.67,31.74,1114900.0,30.967,31.1331,30.9572,31.0256,1114900.0
2014-08-18 10:00:00,31.74,31.78,31.67,31.73,592900.0,31.0256,31.0647,30.9572,31.0158,592900.0
2014-08-18 10:10:00,31.72,31.75,31.7,31.71,347200.0,31.0061,31.0354,30.9865,30.9963,347200.0
2014-08-18 10:20:00,31.7,31.82,31.69,31.8,570300.0,30.9865,31.1038,30.9767,31.0843,570300.0
2014-08-18 10:30:00,31.8,31.84,31.72,31.83,445800.0,31.0843,31.1234,31.0061,31.1136,445800.0
2014-08-18 10:40:00,31.84,31.84,31.8,31.83,250100.0,31.1234,31.1234,31.0843,31.1136,250100.0
2014-08-18 10:50:00,31.83,31.85,31.79,31.83,446100.0,31.1136,31.1331,31.0745,31.1136,446100.0
2014-08-18 11:00:00,31.83,31.9,31.82,31.85,584000.0,31.1136,31.182,31.1038,31.1331,584000.0
2014-08-18 11:10:00,31.85,31.9,31.84,31.86,322200.0,31.1331,31.182,31.1234,31.1429,322200.0
2014-08-18 11:20:00,31.86,31.95,31.86,31.95,306500.0,31.1429,31.2309,31.1429,31.2309,306500.0
2014-08-18 11:30:00,31.95,31.99,31.94,31.99,558800.0,31.2309,31.27,31.2211,31.27,558800.0
2014-08-18 11:40:00,31.98,31.99,31.91,31.92,366800.0,31.2602,31.27,31.1918,31.2016,366800.0
2014-08-18 11:50:00,31.93,31.99,31.41,31.97,354600.0,31.2113,31.27,30.703,31.2504,354600.0
2014-08-18 12:00:00,31.97,31.99,31.96,31.97,285600.0,31.2504,31.27,31.2407,31.2504,285600.0
2014-08-18 12:10:00,31.98,31.98,31.92,31.94,209600.0,31.2602,31.2602,31.2016,31.2211,209600.0
2014-08-18 12:20:00,31.93,31.96,31.92,31.95,242000.0,31.2113,31.2407,31.2016,31.2309,242000.0
2014-08-18 12:30:00,31.95,31.98,31.95,31.96,142200.0,31.2309,31.2602,31.2309,31.2407,142200.0
2014-08-18 12:40:00,31.96,31.99,31.96,31.99,188600.0,31.2407,31.27,31.2407,31.27,188600.0
2014-08-18 12:50:00,31.99,32.03,31.98,31.98,343700.0,31.27,31.3091,31.2602,31.2602,343700.0
2014-08-18 13:00:00,31.98,32.02,31.98,31.98,245900.0,31.2602,31.2993,31.2602,31.2602,245900.0
2014-08-18 13:10:00,31.98,32.01,31.96,31.97,189200.0,31.2602,31.2895,31.2407,31.2504,189200.0
2014-08-18 13:20:00,31.96,31.98,31.93,31.94,177000.0,31.2407,31.2602,31.2113,31.2211,177000.0
2014-08-18 13:30:00,31.95,32.03,31.93,31.99,302400.0,31.2309,31.3091,31.2113,31.27,302400.0
2014-08-18 13:40:00,31.99,32.02,31.96,31.98,245500.0,31.27,31.2993,31.2407,31.2602,245500.0
2014-08-18 13:50:00,31.98,31.98,31.95,31.96,138200.0,31.2602,31.2602,31.2309,31.2407,138200.0
2014-08-18 14:00:00,31.95,31.98,31.95,31.96,158600.0,31.2309,31.2602,31.2309,31.2407,158600.0
2014-08-18 14:10:00,31.96,31.99,31.95,31.98,113100.0,31.2407,31.27,31.2309,31.2602,113100.0
2014-08-18 14:20:00,31.99,32.01,31.96,31.98,202700.0,31.27,31.2895,31.2407,31.2602,202700.0
2014-08-18 14:30:00,31.98,31.99,31.96,31.97,123500.0,31.2602,31.27,31.2407,31.2504,123500.0
2014-08-18 14:40:00,31.96,31.98,31.95,31.96,144900.0,31.2407,31.2602,31.2309,31.2407,144900.0
2014-08-18 14:50:00,31.96,31.99,31.95,31.98,290700.0,31.2407,31.27,31.2309,31.2602,290700.0
2014-08-18 15:00:00,31.97,32.02,31.95,32.02,371700.0,31.2504,31.2993,31.2309,31.2993,371700.0
2014-08-18 15:10:00,32.02,32.02,31.93,31.94,198400.0,31.2993,31.2993,31.2113,31.2211,198400.0
2014-08-18 15:20:00,31.94,32.02,31.94,31.99,324800.0,31.2211,31.2993,31.2211,31.27,324800.0
2014-08-18 15:30:00,31.99,32.01,31.97,31.99,276400.0,31.27,31.2895,31.2504,31.27,276400.0
2014-08-18 15:40:00,31.99,32.05,31.98,32.05,462700.0,31.27,31.3286,31.2602,31.3286,462700.0
2014-08-18 15:50:00,32.05,32.09,32.01,32.04,912700.0,31.3286,31.3677,31.2895,31.3189,912700.0
2014-08-19 09:30:00,32.32,32.7,32.27,32.61,1473400.0,31.5926,31.964,31.5437,31.876,1473400.0
2014-08-19 09:40:00,32.61,32.63,32.52,32.56,564800.0,31.876,31.8956,31.7881,31.8272,564800.0
2014-08-19 09:50:00,32.56,32.58,32.47,32.54,582600.0,31.8272,31.8467,31.7392,31.8076,582600.0
2014-08-19 10:00:00,32.55,32.57,32.48,32.49,440400.0,31.8174,31.8369,31.749,31.7587,440400.0
2014-08-19 10:10:00,32.49,32.62,32.48,32.61,568100.0,31.7587,31.8858,31.749,31.876,568100.0
2014-08-19 10:20:00,32.61,32.65,32.5,32.54,829400.0,31.876,31.9151,31.7685,31.8076,829400.0
2014-08-19 10:30:00,32.55,32.59,32.5,32.59,339100.0,31.8174,31.8565,31.7685,31.8565,339100.0
2014-08-19 10:40:00,32.59,32.59,32.52,32.55,209900.0,31.8565,31.8565,31.7881,31.8174,209900.0
2014-08-19 10:50:00,32.55,32.55,32.51,32.54,201300.0,31.8174,31.8174,31.7783,31.8076,201300.0
2014-08-19 11:00:00,32.54,32.55,32.43,32.44,425800.0,31.8076,31.8174,31.7001,31.7099,425800.0
2014-08-19 11:10:00,32.45,32.48,32.43,32.46,262300.0,31.7196,31.749,31.7001,31.7294,262300.0
2014-08-19 11:20:00,32.46,32.48,32.4,32.44,259600.0,31.7294,31.749,31.6708,31.7099,259600.0
2014-08-19 11:30:00,32.44,32.45,32.4,32.41,245200.0,31.7099,31.7196,31.6708,31.6805,245200.0
2014-08-19 11:40:00,32.41,32.46,32.4,32.43,211600.0,31.6805,31.7294,31.6708,31.7001,211600.0
2014-08-19 11:50:00,32.43,32.43,32.37,32.4,257400.0,31.7001,31.7001,31.6414,31.6708,257400.0
2014-08-19 12:00:00,32.4,32.43,32.34,32.42,209200.0,31.6708,31.7001,31.6121,31.6903,209200.0
2014-08-19 12:10:00,32.43,32.49,32.4,32.48,221700.0,31.7001,31.7587,31.6708,31.749,221700.0
2014-08-19 12:20:00,32.47,32.51,32.46,32.48,181600.0,31.7392,31.7783,31.7294,31.749,181600.0
2014-08-19 12:30:00,32.48,32.5,32.44,32.45,181800.0,31.749,31.7685,31.7099,31.7196,181800.0
2014-08-19 12:40:00,32.46,32.46,32.43,32.43,93700.0,31.7294,31.7294,31.7001,31.7001,93700.0
2014-08-19 12:50:00,32.43,32.45,32.41,32.43,99700.0,31.7001,31.7196,31.6805,31.7001,99700.0
2014-08-19 13:00:00,32.43,32.47,32.41,32.45,160600.0,31.7001,31.7392,31.6805,31.7196,160600.0
2014-08-19 13:10:00,32.46,32.46,32.41,32.41,165000.0,31.7294,31.7294,31.6805,31.6805,165000.0
2014-08-19 13:20:00,32.42,32.44,32.37,32.43,170900.0,31.6903,31.7099,31.6414,31.7001,170900.0
2014-08-19 13:30:00,32.42,32.45,32.42,32.45,163800.0,31.6903,31.7196,31.6903,31.7196,163800.0
2014-08-19 13:40:00,32.45,32.48,32.44,32.46,226300.0,31.7196,31.749,31.7099,31.7294,226300.0
2014-08-19 13:50:00,32.47,32.49,32.45,32.47,164400.0,31.7392,31.7587,31.7196,31.7392,164400.0
2014-08-19 14:00:00,32.47,32.51,32.45,32.45,167300.0,31.7392,31.7783,31.7196,31.7196,167300.0
2014-08-19 14:10:00,32.46,32.51,32.45,32.5,143400.0,31.7294,31.7783,31.7196,31.7685,143400.0
2014-08-19 14:20:00,32.5,32.5,32.45,32.5,218400.0,31.7685,31.7685,31.7196,31.7685,218400.0
2014-08-19 14:30:00,32.5,32.5,32.42,32.43,179000.0,31.7685,31.7685,31.6903,31.7001,179000.0
2014-08-19 14:40:00,32.43,32.47,32.42,32.45,155500.0,31.7001,31.7392,31.6903,31.7196,155500.0
2014-08-19 14:50:00,32.45,32.46,32.42,32.45,172200.0,31.7196,31.7294,31.6903,31.7196,172200.0
2014-08-19 15:00:00,32.44,32.46,32.43,32.44,140000.0,31.7099,31.7294,31.7001,31.7099,140000.0
2014-08-19 15:10:00,32.44,32.46,32.42,32.45,176900.0,31.7099,31.7294,31.6903,31.7196,176900.0
2014-08-19 15:20:00,32.44,32.45,32.43,32.44,153000.0,31.7099,31.7196,31.7001,31.7099,153000.0
2014-08-19 15:30:00,32.44,32.46,32.4,32.42,287300.0,31.7099,31.7294,31.6708,31.6903,287300.0
2014-08-19 15:40:00,32.42,32.42,32.41,32.41,258300.0,31.6903,31.6903,31.6805,31.6805,258300.0
2014-08-19 15:50:00,32.42,32.42,32.37,32.4,811800.0,31.6903,31.6903,31.6414,31.6708,811800.0
2014-08-20 09:30:00,32.38,32.8,32.38,32.68,1464700.0,31.6512,32.0618,31.6512,31.9445,1464700.0
2014-08-20 09:40:00,32.69,32.88,32.63,32.87,760400.0,31.9542,32.14,31.8956,32.1302,760400.0
2014-08-20 09:50:00,32.88,32.94,32.84,32.92,695500.0,32.14,32.1986,32.1009,32.1791,695500.0
2014-08-20 10:00:00,32.92,33.0,32.91,32.98,695700.0,32.1791,32.2573,32.1693,32.2377,695700.0
2014-08-20 10:10:00,32.98,33.1,32.97,33.1,1109400.0,32.2377,32.355,32.2279,32.355,1109400.0
2014-08-20 10:20:00,33.1,33.24,33.09,33.11,1085700.0,32.355,32.4919,32.3452,32.3648,1085700.0
2014-08-20 10:30:00,33.11,33.12,32.9,32.92,843800.0,32.3648,32.3746,32.1595,32.1791,843800.0
2014-08-20 10:40:00,32.92,33.0,32.9,32.98,414500.0,32.1791,32.2573,32.1595,32.2377,414500.0
2014-08-20 10:50:00,32.98,33.0,32.95,32.98,237100.0,32.2377,32.2573,32.2084,32.2377,237100.0
2014-08-20 11:00:00,32.98,32.99,32.94,32.97,169100.0,32.2377,32.2475,32.1986,32.2279,169100.0
2014-08-20 11:10:00,32.96,33.03,32.96,32.99,299900.0,32.2182,32.2866,32.2182,32.2475,299900.0
2014-08-20 11:20:00,33.0,33.04,32.99,33.01,370900.0,32.2573,32.2964,32.2475,32.267,370900.0
2014-08-20 11:30:00,33.0,33.04,32.99,33.01,231300.0,32.2573,32.2964,32.2475,32.267,231300.0
2014-08-20 11:40:00,33.01,33.02,32.99,33.0,433500.0,32.267,32.2768,32.2475,32.2573,433500.0
2014-08-20 11:50:00,33.0,33.12,33.0,33.09,244700.0,32.2573,32.3746,32.2573,32.3452,244700.0
2014-08-20 12:00:00,33.09,33.13,33.06,33.13,350200.0,32.3452,32.3843,32.3159,32.3843,350200.0
2014-08-20 12:10:00,33.13,33.18,33.11,33.18,225400.0,32.3843,32.4332,32.3648,32.4332,225400.0
2014-08-20 12:20:00,33.18,33.33,33.17,33.3,855700.0,32.4332,32.5798,32.4234,32.5505,855700.0
2014-08-20 12:30:00,33.31,33.32,33.25,33.27,307100.0,32.5603,32.5701,32.5016,32.5212,307100.0
2014-08-20 12:40:00,33.28,33.29,33.08,33.13,783500.0,32.531,32.5407,32.3355,32.3843,783500.0
2014-08-20 12:50:00,33.13,33.16,33.07,33.09,326800.0,32.3843,32.4137,32.3257,32.3452,326800.0
2014-08-20 13:00:00,33.1,33.16,33.08,33.15,225000.0,32.355,32.4137,32.3355,32.4039,225000.0
2014-08-20 13:10:00,33.15,33.16,33.11,33.12,153800.0,32.4039,32.4137,32.3648,32.3746,153800.0
2014-08-20 13:20:00,33.12,33.14,33.08,33.1,142900.0,32.3746,32.3941,32.3355,32.355,142900.0
2014-08-20 13:30:00,33.1,33.13,33.05,33.08,188100.0,32.355,32.3843,32.3061,32.3355,188100.0
2014-08-20 13:40:00,33.09,33.13,33.06,33.09,184600.0,32.3452,32.3843,32.3159,32.3452,184600.0
2014-08-20 13:50:00,33.09,33.11,33.05,33.07,172200.0,32.3452,32.3648,32.3061,32.3257,172200.0
2014-08-20 14:00:00,33.07,33.1,32.96,33.03,458800.0,32.3257,32.355,32.2182,32.2866,458800.0
2014-08-20 14:10:00,33.04,33.09,33.01,33.06,223900.0,32.2964,32.3452,32.267,32.3159,223900.0
2014-08-20 14:20:00,33.07,33.22,33.07,33.19,428300.0,32.3257,32.4723,32.3257,32.443,428300.0
2014-08-20 14:30:00,33.19,33.3,33.18,33.27,382600.0,32.443,32.5505,32.4332,32.5212,382600.0
2014-08-20 14:40:00,33.27,33.29,33.23,33.27,289600.0,32.5212,32.5407,32.4821,32.5212,289600.0
2014-08-20 14:50:00,33.28,33.3,33.26,33.27,277100.0,32.531,32.5505,32.5114,32.5212,277100.0
2014-08-20 15:00:00,33.27,33.35,33.26,33.35,613500.0,32.5212,32.5994,32.5114,32.5994,613500.0
2014-08-20 15:10:00,33.35,33.36,33.24,33.3,571400.0,32.5994,32.6092,32.4919,32.5505,571400.0
2014-08-20 15:20:00,33.29,33.33,33.27,33.31,375700.0,32.5407,32.5798,32.5212,32.5603,375700.0
2014-08-20 15:30:00,33.3,33.37,33.29,33.35,388500.0,32.5505,32.6189,32.5407,32.5994,388500.0
2014-08-20 15:40:00,33.36,33.39,33.33,33.38,547200.0,32.6092,32.6385,32.5798,32.6287,547200.0
2014-08-20 15:50:00,33.38,33.38,33.26,33.31,1764800.0,32.6287,32.6287,32.5114,32.5603,1764800.0
2014-08-21 09:30:00,33.02,33.07,32.86,33.03,1569900.0,32.2768,32.3257,32.1204,32.2866,1569900.0
2014-08-21 09:40:00,33.02,33.06,32.8,32.83,963600.0,32.2768,32.3159,32.0618,32.0911,963600.0
2014-08-21 09:50:00,32.83,32.92,32.75,32.84,1041500.0,32.0911,32.1791,32.0129,32.1009,1041500.0
2014-08-21 10:00:00,32.85,32.98,32.84,32.9,636400.0,32.1106,32.2377,32.1009,32.1595,636400.0
2014-08-21 10:10:00,32.9,33.02,32.88,33.01,510200.0,32.1595,32.2768,32.14,32.267,510200.0
2014-08-21 10:20:00,33.01,33.08,32.92,32.99,434000.0,32.267,32.3355,32.1791,32.2475,434000.0
2014-08-21 10:30:00,32.99,33.07,32.97,33.0,207700.0,32.2475,32.3257,32.2279,32.2573,207700.0
2014-08-21 10:40:00,32.99,33.0,32.93,32.97,172000.0,32.2475,32.2573,32.1888,32.2279,172000.0
2014-08-21 10:50:00,32.97,32.99,32.93,32.94,318200.0,32.2279,32.2475,32.1888,32.1986,318200.0
2014-08-21 11:00:00,32.94,33.01,32.93,32.94,244700.0,32.1986,32.267,32.1888,32.1986,244700.0
2014-08-21 11:10:00,32.95,32.99,32.93,32.94,167000.0,32.2084,32.2475,32.1888,32.1986,167000.0
2014-08-21 11:20:00,32.94,32.95,32.9,32.9,257500.0,32.1986,32.2084,32.1595,32.1595,257500.0
2014-08-21 11:30:00,32.91,32.91,32.85,32.88,250800.0,32.1693,32.1693,32.1106,32.14,250800.0
2014-08-21 11:40:00,32.88,32.91,32.79,32.8,501400.0,32.14,32.1693,32.052,32.0618,501400.0
2014-08-21 11:50:00,32.8,32.87,32.8,32.85,299700.0,32.0618,32.1302,32.0618,32.1106,299700.0
2014-08-21 12:00:00,32.84,32.87,32.83,32.87,201300.0,32.1009,32.1302,32.0911,32.1302,201300.0
2014-08-21 12:10:00,32.87,32.97,32.86,32.97,223500.0,32.1302,32.2279,32.1204,32.2279,223500.0
2014-08-21 12:20:00,32.97,32.97,32.94,32.95,176300.0,32.2279,32.2279,32.1986,32.2084,176300.0
2014-08-21 12:30:00,32.95,33.0,32.95,33.0,301200.0,32.2084,32.2573,32.2084,32.2573,301200.0
2014-08-21 12:40:00,32.99,33.04,32.99,32.99,290900.0,32.2475,32.2964,32.2475,32.2475,290900.0
2014-08-21 12:50:00,33.0,33.02,32.97,33.01,184600.0,32.2573,32.2768,32.2279,32.267,184600.0
2014-08-21 13:00:00,33.01,33.1,33.0,33.1,220900.0,32.267,32.355,32.2573,32.355,220900.0
2014-08-21 13:10:00,33.1,33.15,33.07,33.08,395100.0,32.355,32.4039,32.3257,32.3355,395100.0
2014-08-21 13:20:00,33.08,33.12,33.04,33.06,489100.0,32.3355,32.3746,32.2964,32.3159,489100.0
2014-08-21 13:30:00,33.06,33.11,33.06,33.11,151500.0,32.3159,32.3648,32.3159,32.3648,151500.0
2014-08-21 13:40:00,33.11,33.17,33.08,33.15,289100.0,32.3648,32.4234,32.3355,32.4039,289100.0
2014-08-21 13:50:00,33.15,33.15,33.06,33.07,353100.0,32.4039,32.4039,32.3159,32.3257,353100.0
2014-08-21 14:00:00,33.07,33.18,33.06,33.17,157600.0,32.3257,32.4332,32.3159,32.4234,157600.0
2014-08-21 14:10:00,33.18,33.25,33.16,33.24,255900.0,32.4332,32.5016,32.4137,32.4919,255900.0
2014-08-21 14:20:00,33.24,33.25,33.14,33.21,362500.0,32.4919,32.5016,32.3941,32.4625,362500.0
2014-08-21 14:30:00,33.22,33.25,33.2,33.2,172100.0,32.4723,32.5016,32.4528,32.4528,172100.0
2014-08-21 14:40:00,33.2,33.23,33.16,33.23,244900.0,32.4528,32.4821,32.4137,32.4821,244900.0
2014-08-21 14:50:00,33.22,33.29,33.22,33.28,224300.0,32.4723,32.5407,32.4723,32.531,224300.0
2014-08-21 15:00:00,33.27,33.28,33.21,33.27,190200.0,32.5212,32.531,32.4625,32.5212,190200.0
2014-08-21 15:10:00,33.28,33.32,33.22,33.24,354300.0,32.531,32.5701,32.4723,32.4919,354300.0
2014-08-21 15:20:00,33.24,33.27,33.21,33.26,211600.0,32.4919,32.5212,32.4625,32.5114,211600.0
2014-08-21 15:30:00,33.26,33.27,33.23,33.25,205300.0,32.5114,32.5212,32.4821,32.5016,205300.0
2014-08-21 15:40:00,33.25,33.28,33.2,33.22,502400.0,32.5016,32.531,32.4528,32.4723,502400.0
2014-08-21 15:50:00,33.22,33.24,33.16,33.19,674300.0,32.4723,32.4919,32.4137,32.443,674300.0
2014-08-22 09:30:00,33.14,33.2,32.93,33.04,734500.0,32.3941,32.4528,32.1888,32.2964,734500.0
2014-08-22 09:40:00,33.03,33.1,32.95,32.96,475700.0,32.2866,32.355,32.2084,32.2182,475700.0
2014-08-22 09:50:00,32.96,33.11,32.95,33.1,322500.0,32.2182,32.3648,32.2084,32.355,322500.0
2014-08-22 10:00:00,33.09,33.23,33.02,33.19,418500.0,32.3452,32.4821,32.2768,32.443,418500.0
2014-08-22 10:10:00,33.19,33.28,33.15,33.27,342900.0,32.443,32.531,32.4039,32.5212,342900.0
2014-08-22 10:20:00,33.26,33.33,33.22,33.33,283400.0,32.5114,32.5798,32.4723,32.5798,283400.0
2014-08-22 10:30:00,33.33,33.45,33.32,33.4,464800.0,32.5798,32.6971,32.5701,32.6483,464800.0
2014-08-22 10:40:00,33.39,33.4,33.28,33.33,328700.0,32.6385,32.6483,32.531,32.5798,328700.0
2014-08-22 10:50:00,33.34,33.36,33.17,33.2,319100.0,32.5896,32.6092,32.4234,32.4528,319100.0
2014-08-22 11:00:00,33.2,33.28,33.15,33.28,464800.0,32.4528,32.531,32.4039,32.531,464800.0
2014-08-22 11:10:00,33.28,33.3,33.23,33.27,114800.0,32.531,32.5505,32.4821,32.5212,114800.0
2014-08-22 11:20:00,33.28,33.28,33.21,33.25,250600.0,32.531,32.531,32.4625,32.5016,250600.0
2014-08-22 11:30:00,33.25,33.29,33.24,33.27,130600.0,32.5016,32.5407,32.4919,32.5212,130600.0
2014-08-22 11:40:00,33.27,33.32,33.21,33.21,238600.0,32.5212,32.5701,32.4625,32.4625,238600.0
2014-08-22 11:50:00,33.22,33.26,33.11,33.16,386200.0,32.4723,32.5114,32.3648,32.4137,386200.0
2014-08-22 12:00:00,33.17,33.19,33.11,33.15,222500.0,32.4234,32.443,32.3648,32.4039,222500.0
2014-08-22 12:10:00,33.15,33.18,33.11,33.16,216600.0,32.4039,32.4332,32.3648,32.4137,216600.0
2014-08-22 12:20:00,33.17,33.31,33.17,33.29,304700.0,32.4234,32.5603,32.4234,32.5407,304700.0
2014-08-22 12:30:00,33.3,33.31,33.24,33.28,117500.0,32.5505,32.5603,32.4919,32.531,117500.0
2014-08-22 12:40:00,33.28,33.29,33.26,33.28,72500.0,32.531,32.5407,32.5114,32.531,72500.0
2014-08-22 12:50:00,33.29,33.31,33.26,33.3,105900.0,32.5407,32.5603,32.5114,32.5505,105900.0
2014-08-22 13:00:00,33.3,33.32,33.27,33.3,132600.0,32.5505,32.5701,32.5212,32.5505,132600.0
2014-08-22 13:10:00,33.3,33.31,33.25,33.26,167900.0,32.5505,32.5603,32.5016,32.5114,167900.0
2014-08-22 13:20:00,33.25,33.28,33.22,33.28,221100.0,32.5016,32.531,32.4723,32.531,221100.0
2014-08-22 13:30:00,33.28,33.31,33.27,33.27,127400.0,32.531,32.5603,32.5212,32.5212,127400.0
2014-08-22 13:40:00,33.28,33.31,33.26,33.28,97100.0,32.531,32.5603,32.5114,32.531,97100.0
2014-08-22 13:50:00,33.28,33.31,33.25,33.26,125300.0,32.531,32.5603,32.5016,32.5114,125300.0
2014-08-22 14:00:00,33.27,33.28,33.22,33.24,321800.0,32.5212,32.531,32.4723,32.4919,321800.0
2014-08-22 14:10:00,33.24,33.29,33.22,33.27,246100.0,32.4919,32.5407,32.4723,32.5212,246100.0
2014-08-22 14:20:00,33.27,33.29,33.23,33.27,196000.0,32.5212,32.5407,32.4821,32.5212,196000.0
2014-08-22 14:30:00,33.26,33.28,33.16,33.2,371300.0,32.5114,32.531,32.4137,32.4528,371300.0
2014-08-22 14:40:00,33.2,33.26,33.2,33.25,150400.0,32.4528,32.5114,32.4528,32.5016,150400.0
2014-08-22 14:50:00,33.25,33.27,33.24,33.27,177400.0,32.5016,32.5212,32.4919,32.5212,177400.0
2014-08-22 15:00:00,33.27,33.35,33.26,33.35,274500.0,32.5212,32.5994,32.5114,32.5994,274500.0
2014-08-22 15:10:00,33.35,33.36,33.32,33.34,205500.0,32.5994,32.6092,32.5701,32.5896,205500.0
2014-08-22 15:20:00,33.34,33.34,33.28,33.31,278000.0,32.5896,32.5896,32.531,32.5603,278000.0
2014-08-22 15:30:00,33.32,33.32,33.28,33.32,319800.0,32.5701,32.5701,32.531,32.5701,319800.0
2014-08-22 15:40:00,33.32,33.33,33.28,33.31,352000.0,32.5701,32.5798,32.531,32.5603,352000.0
2014-08-22 15:50:00,33.31,33.33,33.27,33.29,608200.0,32.5603,32.5798,32.5212,32.5407,608200.0
2014-08-25 09:30:00,33.51,33.69,33.38,33.66,1039300.0,32.7558,32.9317,32.6287,32.9024,1039300.0
2014-08-25 09:40:00,33.68,33.68,33.51,33.57,353600.0,32.9219,32.9219,32.7558,32.8144,353600.0
2014-08-25 09:50:00,33.58,33.7,33.57,33.65,389500.0,32.8242,32.9415,32.8144,32.8926,389500.0
2014-08-25 10:00:00,33.65,33.66,33.53,33.58,452100.0,32.8926,32.9024,32.7753,32.8242,452100.0
2014-08-25 10:10:00,33.57,33.63,33.57,33.61,236400.0,32.8144,32.8731,32.8144,32.8535,236400.0
2014-08-25 10:20:00,33.61,33.63,33.53,33.54,342400.0,32.8535,32.8731,32.7753,32.7851,342400.0
2014-08-25 10:30:00,33.54,33.56,33.52,33.54,244200.0,32.7851,32.8047,32.7656,32.7851,244200.0
2014-08-25 10:40:00,33.55,33.55,33.46,33.51,360900.0,32.7949,32.7949,32.7069,32.7558,360900.0
2014-08-25 10:50:00,33.51,33.57,33.51,33.52,296100.0,32.7558,32.8144,32.7558,32.7656,296100.0
2014-08-25 11:00:00,33.52,33.55,33.49,33.52,206300.0,32.7656,32.7949,32.7362,32.7656,206300.0
2014-08-25 11:10:00,33.52,33.54,33.49,33.54,151700.0,32.7656,32.7851,32.7362,32.7851,151700.0
2014-08-25 11:20:00,33.54,33.55,33.49,33.53,175400.0,32.7851,32.7949,32.7362,32.7753,175400.0
2014-08-25 11:30:00,33.53,33.54,33.47,33.5,323100.0,32.7753,32.7851,32.7167,32.746,323100.0
2014-08-25 11:40:00,33.5,33.51,33.45,33.47,199500.0,32.746,32.7558,32.6971,32.7167,199500.0
2014-08-25 11:50:00,33.47,33.47,33.41,33.42,238200.0,32.7167,32.7167,32.658,32.6678,238200.0
2014-08-25 12:00:00,33.42,33.43,33.34,33.37,224200.0,32.6678,32.6776,32.5896,32.6189,224200.0
2014-08-25 12:10:00,33.38,33.43,33.36,33.38,164700.0,32.6287,32.6776,32.6092,32.6287,164700.0
2014-08-25 12:20:00,33.38,33.42,33.32,33.32,245900.0,32.6287,32.6678,32.5701,32.5701,245900.0
2014-08-25 12:30:00,33.32,33.35,33.28,33.33,441600.0,32.5701,32.5994,32.531,32.5798,441600.0
2014-08-25 12:40:00,33.34,33.38,33.32,33.37,186000.0,32.5896,32.6287,32.5701,32.6189,186000.0
2014-08-25 12:50:00,33.36,33.37,33.29,33.3,271900.0,32.6092,32.6189,32.5407,32.5505,271900.0
2014-08-25 13:00:00,33.3,33.3,33.25,33.28,300900.0,32.5505,32.5505,32.5016,32.531,300900.0
2014-08-25 13:10:00,33.28,33.33,33.27,33.3,288300.0,32.531,32.5798,32.5212,32.5505,288300.0
2014-08-25 13:20:00,33.3,33.33,33.29,33.3,258300.0,32.5505,32.5798,32.5407,32.5505,258300.0
2014-08-25 13:30:00,33.3,33.34,33.29,33.34,197200.0,32.5505,32.5896,32.5407,32.5896,197200.0
2014-08-25 13:40:00,33.33,33.37,33.31,33.32,192700.0,32.5798,32.6189,32.5603,32.5701,192700.0
2014-08-25 13:50:00,33.32,33.38,33.3,33.33,190800.0,32.5701,32.6287,32.5505,32.5798,190800.0
2014-08-25 14:00:00,33.34,33.36,33.29,33.31,186900.0,32.5896,32.6092,32.5407,32.5603,186900.0
2014-08-25 14:10:00,33.31,33.33,33.3,33.31,95100.0,32.5603,32.5798,32.5505,32.5603,95100.0
2014-08-25 14:20:00,33.3,33.3,33.25,33.27,153400.0,32.5505,32.5505,32.5016,32.5212,153400.0
2014-08-25 14:30:00,33.28,33.31,33.25,33.3,128400.0,32.531,32.5603,32.5016,32.5505,128400.0
2014-08-25 14:40:00,33.28,33.31,33.25,33.31,224600.0,32.531,32.5603,32.5016,32.5603,224600.0
2014-08-25 14:50:00,33.31,33.37,33.3,33.34,206900.0,32.5603,32.6189,32.5505,32.5896,206900.0
2014-08-25 15:00:00,33.34,33.37,33.33,33.35,140000.0,32.5896,32.6189,32.5798,32.5994,140000.0
2014-08-25 15:10:00,33.36,33.37,33.28,33.3,259300.0,32.6092,32.6189,32.531,32.5505,259300.0
2014-08-25 15:20:00,33.3,33.31,33.29,33.3,181200.0,32.5505,32.5603,32.5407,32.5505,181200.0
2014-08-25 15:30:00,33.3,33.32,33.29,33.32,218900.0,32.5505,32.5701,32.5407,32.5701,218900.0
2014-08-25 15:40:00,33.31,33.32,33.28,33.3,334600.0,32.5603,32.5701,32.531,32.5505,334600.0
2014-08-25 15:50:00,33.3,33.3,33.19,33.22,1351600.0,32.5505,32.5505,32.443,32.4723,1351600.0
2014-08-26 09:30:00,33.27,33.43,33.15,33.29,555900.0,32.5212,32.6776,32.4039,32.5407,555900.0
2014-08-26 09:40:00,33.29,33.38,33.24,33.33,334400.0,32.5407,32.6287,32.4919,32.5798,334400.0
2014-08-26 09:50:00,33.34,33.35,33.25,33.29,238900.0,32.5896,32.5994,32.5016,32.5407,238900.0
2014-08-26 10:00:00,33.29,33.3,33.1,33.13,485600.0,32.5407,32.5505,32.355,32.3843,485600.0
2014-08-26 10:10:00,33.14,33.24,33.13,33.2,259900.0,32.3941,32.4919,32.3843,32.4528,259900.0
2014-08-26 10:20:00,33.2,33.21,33.1,33.11,530700.0,32.4528,32.4625,32.355,32.3648,530700.0
2014-08-26 10:30:00,33.11,33.13,33.06,33.13,506700.0,32.3648,32.3843,32.3159,32.3843,506700.0
2014-08-26 10:40:00,33.13,33.14,33.04,33.08,409700.0,32.3843,32.3941,32.2964,32.3355,409700.0
2014-08-26 10:50:00,33.08,33.08,32.95,33.03,541100.0,32.3355,32.3355,32.2084,32.2866,541100.0
2014-08-26 11:00:00,33.02,33.05,32.96,33.0,436500.0,32.2768,32.3061,32.2182,32.2573,436500.0
2014-08-26 11:10:00,33.0,33.0,32.8,32.81,639400.0,32.2573,32.2573,32.0618,32.0715,639400.0
2014-08-26 11:20:00,32.82,32.83,32.64,32.74,1101900.0,32.0813,32.0911,31.9054,32.0031,1101900.0
2014-08-26 11:30:00,32.74,32.76,32.57,32.57,823400.0,32.0031,32.0227,31.8369,31.8369,823400.0
2014-08-26 11:40:00,32.58,32.77,32.51,32.76,800400.0,31.8467,32.0324,31.7783,32.0227,800400.0
2014-08-26 11:50:00,32.76,32.89,32.75,32.8,478000.0,32.0227,32.1497,32.0129,32.0618,478000.0
2014-08-26 12:00:00,32.81,32.82,32.73,32.76,268100.0,32.0715,32.0813,31.9933,32.0227,268100.0
2014-08-26 12:10:00,32.75,32.76,32.7,32.75,155700.0,32.0129,32.0227,31.964,32.0129,155700.0
2014-08-26 12:20:00,32.75,32.83,32.75,32.82,389100.0,32.0129,32.0911,32.0129,32.0813,389100.0
2014-08-26 12:30:00,32.81,32.9,32.81,32.88,288700.0,32.0715,32.1595,32.0715,32.14,288700.0
2014-08-26 12:40:00,32.88,32.9,32.86,32.88,240500.0,32.14,32.1595,32.1204,32.14,240500.0
2014-08-26 12:50:00,32.89,32.95,32.86,32.86,347200.0,32.1497,32.2084,32.1204,32.1204,347200.0
2014-08-26 13:00:00,32.87,32.89,32.83,32.86,189100.0,32.1302,32.1497,32.0911,32.1204,189100.0
2014-08-26 13:10:00,32.86,32.94,32.85,32.94,103700.0,32.1204,32.1986,32.1106,32.1986,103700.0
2014-08-26 13:20:00,32.94,32.98,32.91,32.91,324300.0,32.1986,32.2377,32.1693,32.1693,324300.0
2014-08-26 13:30:00,32.91,32.93,32.82,32.83,170100.0,32.1693,32.1888,32.0813,32.0911,170100.0
2014-08-26 13:40:00,32.83,32.87,32.81,32.83,163500.0,32.0911,32.1302,32.0715,32.0911,163500.0
2014-08-26 13:50:00,32.83,32.86,32.8,32.86,135400.0,32.0911,32.1204,32.0618,32.1204,135400.0
2014-08-26 14:00:00,32.86,32.93,32.86,32.9,147600.0,32.1204,32.1888,32.1204,32.1595,147600.0
2014-08-26 14:10:00,32.89,32.95,32.89,32.93,188400.0,32.1497,32.2084,32.1497,32.1888,188400.0
2014-08-26 14:20:00,32.92,32.94,32.89,32.9,171400.0,32.1791,32.1986,32.1497,32.1595,171400.0
2014-08-26 14:30:00,32.9,32.93,32.87,32.93,177500.0,32.1595,32.1888,32.1302,32.1888,177500.0
2014-08-26 14:40:00,32.92,32.97,32.92,32.96,181300.0,32.1791,32.2279,32.1791,32.2182,181300.0
2014-08-26 14:50:00,32.95,32.96,32.93,32.94,108100.0,32.2084,32.2182,32.1888,32.1986,108100.0
2014-08-26 15:00:00,32.95,32.95,32.9,32.91,148700.0,32.2084,32.2084,32.1595,32.1693,148700.0
2014-08-26 15:10:00,32.92,32.93,32.91,32.93,116200.0,32.1791,32.1888,32.1693,32.1888,116200.0
2014-08-26 15:20:00,32.93,32.94,32.85,32.86,303100.0,32.1888,32.1986,32.1106,32.1204,303100.0
2014-08-26 15:30:00,32.87,32.9,32.85,32.9,476100.0,32.1302,32.1595,32.1106,32.1595,476100.0
2014-08-26 15:40:00,32.9,32.93,32.89,32.9,318300.0,32.1595,32.1888,32.1497,32.1595,318300.0
2014-08-26 15:50:00,32.9,32.91,32.86,32.88,773000.0,32.1595,32.1693,32.1204,32.14,773000.0
2014-08-27 09:30:00,32.81,33.05,32.68,32.73,689100.0,32.0715,32.3061,31.9445,31.9933,689100.0
2014-08-27 09:40:00,32.73,32.82,32.72,32.76,596600.0,31.9933,32.0813,31.9836,32.0227,596600.0
2014-08-27 09:50:00,32.76,32.76,32.61,32.66,379700.0,32.0227,32.0227,31.876,31.9249,379700.0
2014-08-27 10:00:00,32.66,32.74,32.63,32.71,460300.0,31.9249,32.0031,31.8956,31.9738,460300.0
2014-08-27 10:10:00,32.72,32.76,32.69,32.72,364700.0,31.9836,32.0227,31.9542,31.9836,364700.0
2014-08-27 10:20:00,32.72,32.78,32.68,32.69,339200.0,31.9836,32.0422,31.9445,31.9542,339200.0
2014-08-27 10:30:00,32.69,32.75,32.69,32.74,159000.0,31.9542,32.0129,31.9542,32.0031,159000.0
2014-08-27 10:40:00,32.74,32.78,32.73,32.78,198100.0,32.0031,32.0422,31.9933,32.0422,198100.0
2014-08-27 10:50:00,32.78,32.79,32.74,32.79,210800.0,32.0422,32.052,32.0031,32.052,210800.0
2014-08-27 11:00:00,32.79,32.85,32.79,32.84,218100.0,32.052,32.1106,32.052,32.1009,218100.0
2014-08-27 11:10:00,32.84,32.86,32.83,32.86,128400.0,32.1009,32.1204,32.0911,32.1204,128400.0
2014-08-27 11:20:00,32.86,32.86,32.83,32.85,103800.0,32.1204,32.1204,32.0911,32.1106,103800.0
2014-08-27 11:30:00,32.85,32.92,32.84,32.92,152000.0,32.1106,32.1791,32.1009,32.1791,152000.0
2014-08-27 11:40:00,32.91,32.92,32.89,32.9,216600.0,32.1693,32.1791,32.1497,32.1595,216600.0
2014-08-27 11:50:00,32.9,32.99,32.88,32.99,250000.0,32.1595,32.2475,32.14,32.2475,250000.0
2014-08-27 12:00:00,33.0,33.03,32.93,32.94,338100.0,32.2573,32.2866,32.1888,32.1986,338100.0
2014-08-27 12:10:00,32.93,32.97,32.91,32.95,76400.0,32.1888,32.2279,32.1693,32.2084,76400.0
2014-08-27 12:20:00,32.95,32.98,32.93,32.95,101000.0,32.2084,32.2377,32.1888,32.2084,101000.0
2014-08-27 12:30:00,32.94,32.96,32.86,32.88,195300.0,32.1986,32.2182,32.1204,32.14,195300.0
2014-08-27 12:40:00,32.88,32.9,32.8,32.82,131600.0,32.14,32.1595,32.0618,32.0813,131600.0
2014-08-27 12:50:00,32.81,32.86,32.8,32.85,109000.0,32.0715,32.1204,32.0618,32.1106,109000.0
2014-08-27 13:00:00,32.85,32.87,32.82,32.87,108200.0,32.1106,32.1302,32.0813,32.1302,108200.0
2014-08-27 13:10:00,32.87,32.95,32.87,32.94,187800.0,32.1302,32.2084,32.1302,32.1986,187800.0
2014-08-27 13:20:00,32.94,32.99,32.94,32.98,74900.0,32.1986,32.2475,32.1986,32.2377,74900.0
2014-08-27 13:30:00,32.97,32.99,32.97,32.99,64600.0,32.2279,32.2475,32.2279,32.2475,64600.0
2014-08-27 13:40:00,32.98,32.99,32.91,32.93,175800.0,32.2377,32.2475,32.1693,32.1888,175800.0
2014-08-27 13:50:00,32.93,32.97,32.92,32.95,95500.0,32.1888,32.2279,32.1791,32.2084,95500.0
2014-08-27 14:00:00,32.95,32.97,32.93,32.94,136400.0,32.2084,32.2279,32.1888,32.1986,136400.0
2014-08-27 14:10:00,32.94,32.98,32.93,32.96,75100.0,32.1986,32.2377,32.1888,32.2182,75100.0
2014-08-27 14:20:00,32.96,32.97,32.92,32.96,162500.0,32.2182,32.2279,32.1791,32.2182,162500.0
2014-08-27 14:30:00,32.95,32.97,32.95,32.95,53900.0,32.2084,32.2279,32.2084,32.2084,53900.0
2014-08-27 14:40:00,32.95,32.96,32.91,32.93,155900.0,32.2084,32.2182,32.1693,32.1888,155900.0
2014-08-27 14:50:00,32.93,32.94,32.86,32.86,141400.0,32.1888,32.1986,32.1204,32.1204,141400.0
2014-08-27 15:00:00,32.86,32.88,32.84,32.88,105300.0,32.1204,32.14,32.1009,32.14,105300.0
2014-08-27 15:10:00,32.88,32.9,32.85,32.89,100700.0,32.14,32.1595,32.1106,32.1497,100700.0
2014-08-27 15:20:00,32.9,32.93,32.89,32.92,129000.0,32.1595,32.1888,32.1497,32.1791,129000.0
2014-08-27 15:30:00,32.93,32.93,32.89,32.9,148600.0,32.1888,32.1888,32.1497,32.1595,148600.0
2014-08-27 15:40:00,32.89,32.91,32.88,32.91,139400.0,32.1497,32.1693,32.14,32.1693,139400.0
2014-08-27 15:50:00,32.91,33.01,32.91,32.99,871300.0,32.1693,32.267,32.1693,32.2475,871300.0
2014-08-28 09:30:00,32.81,32.9,32.72,32.8,467700.0,32.0715,32.1595,31.9836,32.0618,467700.0
2014-08-28 09:40:00,32.8,32.89,32.8,32.83,291000.0,32.0618,32.1497,32.0618,32.0911,291000.0
2014-08-28 09:50:00,32.84,32.87,32.76,32.82,769100.0,32.1009,32.1302,32.0227,32.0813,769100.0
2014-08-28 10:00:00,32.81,32.82,32.65,32.79,595400.0,32.0715,32.0813,31.9151,32.052,595400.0
2014-08-28 10:10:00,32.79,32.8,32.6,32.65,587100.0,32.052,32.0618,31.8663,31.9151,587100.0
2014-08-28 10:20:00,32.66,32.7,32.62,32.64,442800.0,31.9249,31.964,31.8858,31.9054,442800.0
2014-08-28 10:30:00,32.64,32.69,32.62,32.66,286700.0,31.9054,31.9542,31.8858,31.9249,286700.0
2014-08-28 10:40:00,32.66,32.71,32.63,32.69,442200.0,31.9249,31.9738,31.8956,31.9542,442200.0
2014-08-28 10:50:00,32.69,32.72,32.68,32.7,236500.0,31.9542,31.9836,31.9445,31.964,236500.0
2014-08-28 11:00:00,32.71,32.77,32.67,32.74,280900.0,31.9738,32.0324,31.9347,32.0031,280900.0
2014-08-28 11:10:00,32.74,32.8,32.73,32.79,123500.0,32.0031,32.0618,31.9933,32.052,123500.0
2014-08-28 11:20:00,32.79,32.79,32.75,32.78,119900.0,32.052,32.052,32.0129,32.0422,119900.0
2014-08-28 11:30:00,32.78,32.8,32.72,32.73,160700.0,32.0422,32.0618,31.9836,31.9933,160700.0
2014-08-28 11:40:00,32.73,32.78,32.73,32.76,89500.0,31.9933,32.0422,31.9933,32.0227,89500.0
2014-08-28 11:50:00,32.77,32.83,32.76,32.81,213000.0,32.0324,32.0911,32.0227,32.0715,213000.0
2014-08-28 12:00:00,32.82,32.82,32.78,32.8,200100.0,32.0813,32.0813,32.0422,32.0618,200100.0
2014-08-28 12:10:00,32.8,32.85,32.78,32.83,183800.0,32.0618,32.1106,32.0422,32.0911,183800.0
2014-08-28 12:20:00,32.83,32.85,32.8,32.82,212300.0,32.0911,32.1106,32.0618,32.0813,212300.0
2014-08-28 12:30:00,32.83,32.84,32.75,32.75,219000.0,32.0911,32.1009,32.0129,32.0129,219000.0
2014-08-28 12:40:00,32.76,32.77,32.74,32.75,102300.0,32.0227,32.0324,32.0031,32.0129,102300.0
2014-08-28 12:50:00,32.75,32.76,32.72,32.73,121600.0,32.0129,32.0227,31.9836,31.9933,121600.0
2014-08-28 13:00:00,32.74,32.75,32.69,32.75,167600.0,32.0031,32.0129,31.9542,32.0129,167600.0
2014-08-28 13:10:00,32.74,32.77,32.72,32.76,126400.0,32.0031,32.0324,31.9836,32.0227,126400.0
2014-08-28 13:20:00,32.76,32.77,32.73,32.75,100800.0,32.0227,32.0324,31.9933,32.0129,100800.0
2014-08-28 13:30:00,32.75,32.77,32.7,32.72,134500.0,32.0129,32.0324,31.964,31.9836,134500.0
2014-08-28 13:40:00,32.72,32.72,32.71,32.72,55900.0,31.9836,31.9836,31.9738,31.9836,55900.0
2014-08-28 13:50:00,32.72,32.72,32.67,32.67,96800.0,31.9836,31.9836,31.9347,31.9347,96800.0
2014-08-28 14:00:00,32.68,32.7,32.67,32.69,176800.0,31.9445,31.964,31.9347,31.9542,176800.0
2014-08-28 14:10:00,32.7,32.75,32.69,32.75,147000.0,31.964,32.0129,31.9542,32.0129,147000.0
2014-08-28 14:20:00,32.74,32.77,32.71,32.77,241400.0,32.0031,32.0324,31.9738,32.0324,241400.0
2014-08-28 14:30:00,32.77,32.82,32.76,32.8,219900.0,32.0324,32.0813,32.0227,32.0618,219900.0
2014-08-28 14:40:00,32.79,32.8,32.79,32.8,62000.0,32.052,32.0618,32.052,32.0618,62000.0
2014-08-28 14:50:00,32.8,32.8,32.74,32.75,149700.0,32.0618,32.0618,32.0031,32.0129,149700.0
2014-08-28 15:00:00,32.75,32.75,32.74,32.75,112000.0,32.0129,32.0129,32.0031,32.0129,112000.0
2014-08-28 15:10:00,32.75,32.75,32.69,32.75,255800.0,32.0129,32.0129,31.9542,32.0129,255800.0
2014-08-28 15:20:00,32.75,32.79,32.74,32.79,176000.0,32.0129,32.052,32.0031,32.052,176000.0
2014-08-28 15:30:00,32.79,32.8,32.75,32.77,333200.0,32.052,32.0618,32.0129,32.0324,333200.0
2014-08-28 15:40:00,32.77,32.78,32.76,32.78,245000.0,32.0324,32.0422,32.0227,32.0422,245000.0
2014-08-28 15:50:00,32.78,32.82,32.75,32.81,751000.0,32.0422,32.0813,32.0129,32.0715,751000.0
2014-08-29 09:30:00,32.95,32.99,32.77,32.83,683600.0,32.2084,32.2475,32.0324,32.0911,683600.0
2014-08-29 09:40:00,32.84,32.96,32.83,32.84,412500.0,32.1009,32.2182,32.0911,32.1009,412500.0
2014-08-29 09:50:00,32.83,32.85,32.77,32.84,414500.0,32.0911,32.1106,32.0324,32.1009,414500.0
2014-08-29 10:00:00,32.84,32.93,32.81,32.84,505400.0,32.1009,32.1888,32.0715,32.1009,505400.0
2014-08-29 10:10:00,32.83,32.89,32.8,32.86,275300.0,32.0911,32.1497,32.0618,32.1204,275300.0
2014-08-29 10:20:00,32.87,32.89,32.71,32.72,346900.0,32.1302,32.1497,31.9738,31.9836,346900.0
2014-08-29 10:30:00,32.72,32.79,32.71,32.79,239300.0,31.9836,32.052,31.9738,32.052,239300.0
2014-08-29 10:40:00,32.79,32.81,32.73,32.77,149100.0,32.052,32.0715,31.9933,32.0324,149100.0
2014-08-29 10:50:00,32.76,32.79,32.73,32.73,141300.0,32.0227,32.052,31.9933,31.9933,141300.0
2014-08-29 11:00:00,32.74,32.75,32.7,32.74,207200.0,32.0031,32.0129,31.964,32.0031,207200.0
2014-08-29 11:10:00,32.73,32.74,32.68,32.69,235700.0,31.9933,32.0031,31.9445,31.9542,235700.0
2014-08-29 11:20:00,32.69,32.77,32.69,32.77,158000.0,31.9542,32.0324,31.9542,32.0324,158000.0
2014-08-29 11:30:00,32.76,32.77,32.72,32.76,284000.0,32.0227,32.0324,31.9836,32.0227,284000.0
2014-08-29 11:40:00,32.76,32.82,32.74,32.82,235500.0,32.0227,32.0813,32.0031,32.0813,235500.0
2014-08-29 11:50:00,32.82,32.83,32.79,32.81,134900.0,32.0813,32.0911,32.052,32.0715,134900.0
2014-08-29 12:00:00,32.81,32.82,32.78,32.8,122000.0,32.0715,32.0813,32.0422,32.0618,122000.0
2014-08-29 12:10:00,32.8,32.81,32.74,32.78,220500.0,32.0618,32.0715,32.0031,32.0422,220500.0
2014-08-29 12:20:00,32.79,32.79,32.72,32.74,136800.0,32.052,32.052,31.9836,32.0031,136800.0
2014-08-29 12:30:00,32.74,32.75,32.72,32.74,137600.0,32.0031,32.0129,31.9836,32.0031,137600.0
2014-08-29 12:40:00,32.73,32.73,32.69,32.71,115500.0,31.9933,31.9933,31.9542,31.9738,115500.0
2014-08-29 12:50:00,32.72,32.75,32.7,32.74,302400.0,31.9836,32.0129,31.964,32.0031,302400.0
2014-08-29 13:00:00,32.75,32.77,32.73,32.77,100900.0,32.0129,32.0324,31.9933,32.0324,100900.0
2014-08-29 13:10:00,32.77,32.78,32.74,32.75,194200.0,32.0324,32.0422,32.0031,32.0129,194200.0
2014-08-29 13:20:00,32.75,32.75,32.7,32.73,246300.0,32.0129,32.0129,31.964,31.9933,246300.0
2014-08-29 13:30:00,32.74,32.74,32.72,32.73,187800.0,32.0031,32.0031,31.9836,31.9933,187800.0
2014-08-29 13:40:00,32.73,32.73,32.69,32.69,208500.0,31.9933,31.9933,31.9542,31.9542,208500.0
2014-08-29 13:50:00,32.69,32.7,32.67,32.69,151700.0,31.9542,31.964,31.9347,31.9542,151700.0
2014-08-29 14:00:00,32.69,32.7,32.68,32.69,174100.0,31.9542,31.964,31.9445,31.9542,174100.0
2014-08-29 14:10:00,32.68,32.69,32.65,32.66,130400.0,31.9445,31.9542,31.9151,31.9249,130400.0
2014-08-29 14:20:00,32.66,32.66,32.63,32.64,262000.0,31.9249,31.9249,31.8956,31.9054,262000.0
2014-08-29 14:30:00,32.65,32.65,32.64,32.65,68500.0,31.9151,31.9151,31.9054,31.9151,68500.0
2014-08-29 14:40:00,32.65,32.65,32.58,32.6,252700.0,31.9151,31.9151,31.8467,31.8663,252700.0
2014-08-29 14:50:00,32.59,32.62,32.58,32.62,137400.0,31.8565,31.8858,31.8467,31.8858,137400.0
2014-08-29 15:00:00,32.62,32.62,32.6,32.61,312300.0,31.8858,31.8858,31.8663,31.876,312300.0
2014-08-29 15:10:00,32.61,32.61,32.58,32.59,239500.0,31.876,31.876,31.8467,31.8565,239500.0
2014-08-29 15:20:00,32.59,32.59,32.52,32.53,526900.0,31.8565,31.8565,31.7881,31.7978,526900.0
2014-08-29 15:30:00,32.53,32.56,32.51,32.55,425700.0,31.7978,31.8272,31.7783,31.8174,425700.0
2014-08-29 15:40:00,32.55,32.56,32.5,32.51,860800.0,31.8174,31.8272,31.7685,31.7783,860800.0
2014-08-29 15:50:00,32.51,32.61,32.5,32.59,1576000.0,31.7783,31.876,31.7685,31.8565,1576000.0
2014-09-02 09:30:00,32.43,32.6,32.15,32.46,1160600.0,31.7001,31.8663,31.4264,31.7294,1160600.0
2014-09-02 09:40:00,32.45,32.55,32.39,32.45,585900.0,31.7196,31.8174,31.661,31.7196,585900.0
2014-09-02 09:50:00,32.46,32.51,32.3,32.3,415600.0,31.7294,31.7783,31.573,31.573,415600.0
2014-09-02 10:00:00,32.31,32.33,32.16,32.26,718300.0,31.5828,31.6023,31.4362,31.5339,718300.0
2014-09-02 10:10:00,32.26,32.27,31.9,31.97,1215500.0,31.5339,31.5437,31.182,31.2504,1215500.0
2014-09-02 10:20:00,31.97,32.19,31.96,32.07,900600.0,31.2504,31.4655,31.2407,31.3482,900600.0
2014-09-02 10:30:00,32.08,32.15,32.03,32.15,458700.0,31.358,31.4264,31.3091,31.4264,458700.0
2014-09-02 10:40:00,32.15,32.28,32.11,32.11,570700.0,31.4264,31.5535,31.3873,31.3873,570700.0
2014-09-02 10:50:00,32.12,32.18,32.08,32.16,355500.0,31.3971,31.4557,31.358,31.4362,355500.0
2014-09-02 11:00:00,32.16,32.26,32.14,32.18,508700.0,31.4362,31.5339,31.4166,31.4557,508700.0
2014-09-02 11:10:00,32.19,32.21,32.1,32.11,268300.0,31.4655,31.485,31.3775,31.3873,268300.0
2014-09-02 11:20:00,32.1,32.15,32.1,32.13,234900.0,31.3775,31.4264,31.3775,31.4068,234900.0
2014-09-02 11:30:00,32.13,32.14,31.99,32.01,512200.0,31.4068,31.4166,31.27,31.2895,512200.0
2014-09-02 11:40:00,32.02,32.05,31.93,31.93,621700.0,31.2993,31.3286,31.2113,31.2113,621700.0
2014-09-02 11:50:00,31.93,31.99,31.92,31.96,248500.0,31.2113,31.27,31.2016,31.2407,248500.0
2014-09-02 12:00:00,31.96,31.96,31.82,31.82,650600.0,31.2407,31.2407,31.1038,31.1038,650600.0
2014-09-02 12:10:00,31.82,31.83,31.56,31.56,1611400.0,31.1038,31.1136,30.8497,30.8497,1611400.0
2014-09-02 12:20:00,31.56,31.79,31.56,31.68,871500.0,30.8497,31.0745,30.8497,30.967,871500.0
2014-09-02 12:30:00,31.68,31.7,31.61,31.66,789500.0,30.967,30.9865,30.8985,30.9474,789500.0
2014-09-02 12:40:00,31.66,31.7,31.57,31.67,529600.0,30.9474,30.9865,30.8594,30.9572,529600.0
2014-09-02 12:50:00,31.66,31.68,31.56,31.57,389900.0,30.9474,30.967,30.8497,30.8594,389900.0
2014-09-02 13:00:00,31.57,31.57,31.48,31.57,630600.0,30.8594,30.8594,30.7715,30.8594,630600.0
2014-09-02 13:10:00,31.57,31.68,31.56,31.61,509800.0,30.8594,30.967,30.8497,30.8985,509800.0
2014-09-02 13:20:00,31.61,31.61,31.53,31.56,356500.0,30.8985,30.8985,30.8203,30.8497,356500.0
2014-09-02 13:30:00,31.56,31.63,31.56,31.56,488600.0,30.8497,30.9181,30.8497,30.8497,488600.0
2014-09-02 13:40:00,31.56,31.57,31.45,31.48,552700.0,30.8497,30.8594,30.7421,30.7715,552700.0
2014-09-02 13:50:00,31.48,31.57,31.47,31.51,495700.0,30.7715,30.8594,30.7617,30.8008,495700.0
2014-09-02 14:00:00,31.51,31.55,31.45,31.55,537100.0,30.8008,30.8399,30.7421,30.8399,537100.0
2014-09-02 14:10:00,31.54,31.6,31.53,31.59,344700.0,30.8301,30.8888,30.8203,30.879,344700.0
2014-09-02 14:20:00,31.59,31.6,31.5,31.54,349900.0,30.879,30.8888,30.791,30.8301,349900.0
2014-09-02 14:30:00,31.53,31.55,31.45,31.48,512100.0,30.8203,30.8399,30.7421,30.7715,512100.0
2014-09-02 14:40:00,31.48,31.51,31.45,31.47,496900.0,30.7715,30.8008,30.7421,30.7617,496900.0
2014-09-02 14:50:00,31.47,31.51,31.46,31.51,350800.0,30.7617,30.8008,30.7519,30.8008,350800.0
2014-09-02 15:00:00,31.51,31.58,31.5,31.54,541700.0,30.8008,30.8692,30.791,30.8301,541700.0
2014-09-02 15:10:00,31.54,31.58,31.52,31.58,386700.0,30.8301,30.8692,30.8106,30.8692,386700.0
2014-09-02 15:20:00,31.58,31.58,31.48,31.5,490500.0,30.8692,30.8692,30.7715,30.791,490500.0
2014-09-02 15:30:00,31.49,31.57,31.49,31.55,672300.0,30.7812,30.8594,30.7812,30.8399,672300.0
2014-09-02 15:40:00,31.55,31.67,31.55,31.58,1232800.0,30.8399,30.9572,30.8399,30.8692,1232800.0
2014-09-02 15:50:00,31.57,31.58,31.5,31.52,1993000.0,30.8594,30.8692,30.791,30.8106,1993000.0
2014-09-03 09:30:00,31.44,31.44,30.88,31.21,2451700.0,30.7324,30.7324,30.185,30.5075,2451700.0
2014-09-03 09:40:00,31.21,31.59,31.2,31.46,1395100.0,30.5075,30.879,30.4978,30.7519,1395100.0
2014-09-03 09:50:00,31.46,31.56,31.42,31.51,1229200.0,30.7519,30.8497,30.7128,30.8008,1229200.0
2014-09-03 10:00:00,31.5,31.54,31.38,31.42,993100.0,30.791,30.8301,30.6737,30.7128,993100.0
2014-09-03 10:10:00,31.42,31.62,31.42,31.56,1030300.0,30.7128,30.9083,30.7128,30.8497,1030300.0
2014-09-03 10:20:00,31.56,31.57,31.42,31.45,570800.0,30.8497,30.8594,30.7128,30.7421,570800.0
2014-09-03 10:30:00,31.45,31.52,31.41,31.52,607400.0,30.7421,30.8106,30.703,30.8106,607400.0
2014-09-03 10:40:00,31.52,31.6,31.52,31.6,312400.0,30.8106,30.8888,30.8106,30.8888,312400.0
2014-09-03 10:50:00,31.59,31.65,31.53,31.61,632100.0,30.879,30.9376,30.8203,30.8985,632100.0
2014-09-03 11:00:00,31.62,31.67,31.59,31.61,460900.0,30.9083,30.9572,30.879,30.8985,460900.0
2014-09-03 11:10:00,31.61,31.62,31.5,31.54,460800.0,30.8985,30.9083,30.791,30.8301,460800.0
2014-09-03 11:20:00,31.54,31.61,31.46,31.46,307900.0,30.8301,30.8985,30.7519,30.7519,307900.0
2014-09-03 11:30:00,31.46,31.52,31.43,31.5,268600.0,30.7519,30.8106,30.7226,30.791,268600.0
2014-09-03 11:40:00,31.49,31.5,31.3,31.31,376000.0,30.7812,30.791,30.5955,30.6053,376000.0
2014-09-03 11:50:00,31.31,31.35,31.22,31.23,437100.0,30.6053,30.6444,30.5173,30.5271,437100.0
2014-09-03 12:00:00,31.23,31.26,31.12,31.17,498800.0,30.5271,30.5564,30.4196,30.4684,498800.0
2014-09-03 12:10:00,31.17,31.25,31.16,31.23,473300.0,30.4684,30.5466,30.4587,30.5271,473300.0
2014-09-03 12:20:00,31.22,31.26,31.2,31.25,450900.0,30.5173,30.5564,30.4978,30.5466,450900.0
2014-09-03 12:30:00,31.25,31.3,31.23,31.25,404300.0,30.5466,30.5955,30.5271,30.5466,404300.0
2014-09-03 12:40:00,31.24,31.28,31.22,31.26,228800.0,30.5369,30.576,30.5173,30.5564,228800.0
2014-09-03 12:50:00,31.26,31.28,31.17,31.18,326000.0,30.5564,30.576,30.4684,30.4782,326000.0
2014-09-03 13:00:00,31.18,31.27,31.16,31.23,212300.0,30.4782,30.5662,30.4587,30.5271,212300.0
2014-09-03 13:10:00,31.23,31.27,31.19,31.25,196100.0,30.5271,30.5662,30.488,30.5466,196100.0
2014-09-03 13:20:00,31.25,31.41,31.24,31.38,282600.0,30.5466,30.703,30.5369,30.6737,282600.0
2014-09-03 13:30:00,31.39,31.47,31.39,31.44,235500.0,30.6835,30.7617,30.6835,30.7324,235500.0
2014-09-03 13:40:00,31.45,31.49,31.44,31.44,215400.0,30.7421,30.7812,30.7324,30.7324,215400.0
2014-09-03 13:50:00,31.44,31.47,31.38,31.47,292400.0,30.7324,30.7617,30.6737,30.7617,292400.0
2014-09-03 14:00:00,31.46,31.5,31.46,31.49,141300.0,30.7519,30.791,30.7519,30.7812,141300.0
2014-09-03 14:10:00,31.5,31.56,31.49,31.5,281200.0,30.791,30.8497,30.7812,30.791,281200.0
2014-09-03 14:20:00,31.51,31.54,31.44,31.48,221000.0,30.8008,30.8301,30.7324,30.7715,221000.0
2014-09-03 14:30:00,31.48,31.52,31.45,31.48,125600.0,30.7715,30.8106,30.7421,30.7715,125600.0
2014-09-03 14:40:00,31.49,31.5,31.42,31.42,199300.0,30.7812,30.791,30.7128,30.7128,199300.0
2014-09-03 14:50:00,31.41,31.45,31.41,31.43,151400.0,30.703,30.7421,30.703,30.7226,151400.0
2014-09-03 15:00:00,31.43,31.43,31.35,31.42,312500.0,30.7226,30.7226,30.6444,30.7128,312500.0
2014-09-03 15:10:00,31.42,31.52,31.42,31.52,242300.0,30.7128,30.8106,30.7128,30.8106,242300.0
2014-09-03 15:20:00,31.51,31.53,31.47,31.53,377900.0,30.8008,30.8203,30.7617,30.8203,377900.0
2014-09-03 15:30:00,31.53,31.53,31.48,31.48,302800.0,30.8203,30.8203,30.7715,30.7715,302800.0
2014-09-03 15:40:00,31.48,31.5,31.43,31.5,664000.0,30.7715,30.791,30.7226,30.791,664000.0
2014-09-03 15:50:00,31.5,31.69,31.5,31.68,2416300.0,30.791,30.9767,30.791,30.967,2416300.0
2014-09-04 09:30:00,31.96,32.83,31.83,32.65,3785900.0,31.2407,32.0911,31.1136,31.9151,3785900.0
2014-09-04 09:40:00,32.64,32.65,31.96,32.51,1221500.0,31.9054,31.9151,31.2407,31.7783,1221500.0
2014-09-04 09:50:00,32.51,32.78,32.51,32.7,953700.0,31.7783,32.0422,31.7783,31.964,953700.0
2014-09-04 10:00:00,32.71,32.79,32.66,32.76,1066300.0,31.9738,32.052,31.9249,32.0227,1066300.0
2014-09-04 10:10:00,32.77,32.77,32.61,32.66,932600.0,32.0324,32.0324,31.876,31.9249,932600.0
2014-09-04 10:20:00,32.66,32.74,32.58,32.63,649500.0,31.9249,32.0031,31.8467,31.8956,649500.0
2014-09-04 10:30:00,32.64,32.66,32.47,32.48,769500.0,31.9054,31.9249,31.7392,31.749,769500.0
2014-09-04 10:40:00,32.48,32.59,32.46,32.56,533100.0,31.749,31.8565,31.7294,31.8272,533100.0
2014-09-04 10:50:00,32.56,32.58,32.5,32.51,336700.0,31.8272,31.8467,31.7685,31.7783,336700.0
2014-09-04 11:00:00,32.51,32.51,32.46,32.49,527800.0,31.7783,31.7783,31.7294,31.7587,527800.0
2014-09-04 11:10:00,32.49,32.52,32.41,32.48,716900.0,31.7587,31.7881,31.6805,31.749,716900.0
2014-09-04 11:20:00,32.47,32.47,32.33,32.33,611000.0,31.7392,31.7392,31.6023,31.6023,611000.0
2014-09-04 11:30:00,32.34,32.37,32.28,32.33,647000.0,31.6121,31.6414,31.5535,31.6023,647000.0
2014-09-04 11:40:00,32.33,32.37,32.32,32.34,318400.0,31.6023,31.6414,31.5926,31.6121,318400.0
2014-09-04 11:50:00,32.34,32.35,32.24,32.25,401100.0,31.6121,31.6219,31.5144,31.5241,401100.0
2014-09-04 12:00:00,32.26,32.34,32.23,32.29,303600.0,31.5339,31.6121,31.5046,31.5632,303600.0
2014-09-04 12:10:00,32.28,32.36,32.27,32.34,295600.0,31.5535,31.6317,31.5437,31.6121,295600.0
2014-09-04 12:20:00,32.34,32.36,32.3,32.35,215000.0,31.6121,31.6317,31.573,31.6219,215000.0
2014-09-04 12:30:00,32.34,32.35,32.21,32.24,417700.0,31.6121,31.6219,31.485,31.5144,417700.0
2014-09-04 12:40:00,32.24,32.28,32.21,32.28,265400.0,31.5144,31.5535,31.485,31.5535,265400.0
2014-09-04 12:50:00,32.28,32.43,32.28,32.33,430700.0,31.5535,31.7001,31.5535,31.6023,430700.0
2014-09-04 13:00:00,32.32,32.44,32.32,32.43,248500.0,31.5926,31.7099,31.5926,31.7001,248500.0
2014-09-04 13:10:00,32.43,32.48,32.37,32.47,207900.0,31.7001,31.749,31.6414,31.7392,207900.0
2014-09-04 13:20:00,32.47,32.49,32.4,32.43,275900.0,31.7392,31.7587,31.6708,31.7001,275900.0
2014-09-04 13:30:00,32.42,32.46,32.41,32.45,109200.0,31.6903,31.7294,31.6805,31.7196,109200.0
2014-09-04 13:40:00,32.44,32.48,32.43,32.45,188400.0,31.7099,31.749,31.7001,31.7196,188400.0
2014-09-04 13:50:00,32.44,32.44,32.32,32.38,504800.0,31.7099,31.7099,31.5926,31.6512,504800.0
2014-09-04 14:00:00,32.38,32.38,32.32,32.32,232300.0,31.6512,31.6512,31.5926,31.5926,232300.0
2014-09-04 14:10:00,32.32,32.38,32.31,32.37,225600.0,31.5926,31.6512,31.5828,31.6414,225600.0
2014-09-04 14:20:00,32.36,32.41,32.34,32.38,341300.0,31.6317,31.6805,31.6121,31.6512,341300.0
2014-09-04 14:30:00,32.38,32.38,32.29,32.29,338000.0,31.6512,31.6512,31.5632,31.5632,338000.0
2014-09-04 14:40:00,32.29,32.29,32.18,32.19,357700.0,31.5632,31.5632,31.4557,31.4655,357700.0
2014-09-04 14:50:00,32.18,32.2,32.06,32.08,685500.0,31.4557,31.4753,31.3384,31.358,685500.0
2014-09-04 15:00:00,32.08,32.11,32.05,32.08,342100.0,31.358,31.3873,31.3286,31.358,342100.0
2014-09-04 15:10:00,32.07,32.09,31.99,32.02,489900.0,31.3482,31.3677,31.27,31.2993,489900.0
2014-09-04 15:20:00,32.02,32.08,31.99,32.06,320800.0,31.2993,31.358,31.27,31.3384,320800.0
2014-09-04 15:30:00,32.07,32.07,32.0,32.03,468200.0,31.3482,31.3482,31.2798,31.3091,468200.0
2014-09-04 15:40:00,32.04,32.06,32.0,32.05,507500.0,31.3189,31.3384,31.2798,31.3286,507500.0
2014-09-04 15:50:00,32.05,32.13,32.05,32.12,907400.0,31.3286,31.4068,31.3286,31.3971,907400.0
2014-09-05 09:30:00,32.1,32.36,32.1,32.19,872000.0,31.3775,31.6317,31.3775,31.4655,872000.0
2014-09-05 09:40:00,32.19,32.4,32.17,32.32,712700.0,31.4655,31.6708,31.4459,31.5926,712700.0
2014-09-05 09:50:00,32.32,32.44,32.29,32.35,588600.0,31.5926,31.7099,31.5632,31.6219,588600.0
2014-09-05 10:00:00,32.36,32.44,32.3,32.3,474500.0,31.6317,31.7099,31.573,31.573,474500.0
2014-09-05 10:10:00,32.3,32.33,32.18,32.19,442000.0,31.573,31.6023,31.4557,31.4655,442000.0
2014-09-05 10:20:00,32.19,32.27,32.17,32.21,446900.0,31.4655,31.5437,31.4459,31.485,446900.0
2014-09-05 10:30:00,32.21,32.23,32.11,32.13,300800.0,31.485,31.5046,31.3873,31.4068,300800.0
2014-09-05 10:40:00,32.12,32.13,32.03,32.05,470500.0,31.3971,31.4068,31.3091,31.3286,470500.0
2014-09-05 10:50:00,32.04,32.11,32.02,32.08,263600.0,31.3189,31.3873,31.2993,31.358,263600.0
2014-09-05 11:00:00,32.08,32.17,32.03,32.17,224800.0,31.358,31.4459,31.3091,31.4459,224800.0
2014-09-05 11:10:00,32.17,32.19,32.12,32.16,374500.0,31.4459,31.4655,31.3971,31.4362,374500.0
2014-09-05 11:20:00,32.15,32.25,32.14,32.21,178500.0,31.4264,31.5241,31.4166,31.485,178500.0
2014-09-05 11:30:00,32.2,32.23,32.14,32.2,156900.0,31.4753,31.5046,31.4166,31.4753,156900.0
2014-09-05 11:40:00,32.19,32.27,32.18,32.26,132800.0,31.4655,31.5437,31.4557,31.5339,132800.0
2014-09-05 11:50:00,32.26,32.32,32.26,32.28,181700.0,31.5339,31.5926,31.5339,31.5535,181700.0
2014-09-05 12:00:00,32.29,32.32,32.26,32.29,162900.0,31.5632,31.5926,31.5339,31.5632,162900.0
2014-09-05 12:10:00,32.29,32.35,32.28,32.32,244800.0,31.5632,31.6219,31.5535,31.5926,244800.0
2014-09-05 12:20:00,32.32,32.4,32.3,32.38,286600.0,31.5926,31.6708,31.573,31.6512,286600.0
2014-09-05 12:30:00,32.38,32.44,32.37,32.43,268900.0,31.6512,31.7099,31.6414,31.7001,268900.0
2014-09-05 12:40:00,32.42,32.44,32.38,32.42,195600.0,31.6903,31.7099,31.6512,31.6903,195600.0
2014-09-05 12:50:00,32.42,32.44,32.4,32.43,301300.0,31.6903,31.7099,31.6708,31.7001,301300.0
2014-09-05 13:00:00,32.44,32.48,32.42,32.48,272200.0,31.7099,31.749,31.6903,31.749,272200.0
2014-09-05 13:10:00,32.48,32.51,32.47,32.5,336100.0,31.749,31.7783,31.7392,31.7685,336100.0
2014-09-05 13:20:00,32.5,32.5,32.38,32.42,243600.0,31.7685,31.7685,31.6512,31.6903,243600.0
2014-09-05 13:30:00,32.42,32.5,32.41,32.5,311100.0,31.6903,31.7685,31.6805,31.7685,311100.0
2014-09-05 13:40:00,32.5,32.51,32.46,32.51,193200.0,31.7685,31.7783,31.7294,31.7783,193200.0
2014-09-05 13:50:00,32.5,32.52,32.49,32.5,205900.0,31.7685,31.7881,31.7587,31.7685,205900.0
2014-09-05 14:00:00,32.51,32.51,32.46,32.51,261100.0,31.7783,31.7783,31.7294,31.7783,261100.0
2014-09-05 14:10:00,32.51,32.6,32.5,32.59,496300.0,31.7783,31.8663,31.7685,31.8565,496300.0
2014-09-05 14:20:00,32.59,32.68,32.59,32.68,363800.0,31.8565,31.9445,31.8565,31.9445,363800.0
2014-09-05 14:30:00,32.68,32.72,32.61,32.71,333000.0,31.9445,31.9836,31.876,31.9738,333000.0
2014-09-05 14:40:00,32.72,32.74,32.63,32.68,390700.0,31.9836,32.0031,31.8956,31.9445,390700.0
2014-09-05 14:50:00,32.68,32.75,32.67,32.75,411200.0,31.9445,32.0129,31.9347,32.0129,411200.0
2014-09-05 15:00:00,32.74,32.85,32.73,32.84,628600.0,32.0031,32.1106,31.9933,32.1009,628600.0
2014-09-05 15:10:00,32.84,32.86,32.8,32.84,428700.0,32.1009,32.1204,32.0618,32.1009,428700.0
2014-09-05 15:20:00,32.84,32.88,32.77,32.86,625900.0,32.1009,32.14,32.0324,32.1204,625900.0
2014-09-05 15:30:00,32.84,32.87,32.81,32.86,558000.0,32.1009,32.1302,32.0715,32.1204,558000.0
2014-09-05 15:40:00,32.86,32.9,32.83,32.9,851900.0,32.1204,32.1595,32.0911,32.1595,851900.0
2014-09-05 15:50:00,32.9,32.95,32.89,32.94,1735600.0,32.1595,32.2084,32.1497,32.1986,1735600.0
2014-09-08 09:30:00,32.99,33.19,32.84,33.05,963000.0,32.2475,32.443,32.1009,32.3061,963000.0
2014-09-08 09:40:00,33.05,33.15,33.0,33.12,815600.0,32.3061,32.4039,32.2573,32.3746,815600.0
2014-09-08 09:50:00,33.13,33.37,33.09,33.33,1161100.0,32.3843,32.6189,32.3452,32.5798,1161100.0
2014-09-08 10:00:00,33.34,33.4,33.26,33.27,802300.0,32.5896,32.6483,32.5114,32.5212,802300.0
2014-09-08 10:10:00,33.28,33.3,33.14,33.15,746500.0,32.531,32.5505,32.3941,32.4039,746500.0
2014-09-08 10:20:00,33.16,33.24,33.11,33.16,375500.0,32.4137,32.4919,32.3648,32.4137,375500.0
2014-09-08 10:30:00,33.16,33.23,33.09,33.23,720700.0,32.4137,32.4821,32.3452,32.4821,720700.0
2014-09-08 10:40:00,33.23,33.34,33.21,33.34,544200.0,32.4821,32.5896,32.4625,32.5896,544200.0
2014-09-08 10:50:00,33.34,33.37,33.26,33.35,542000.0,32.5896,32.6189,32.5114,32.5994,542000.0
2014-09-08 11:00:00,33.34,33.41,33.32,33.33,463100.0,32.5896,32.658,32.5701,32.5798,463100.0
2014-09-08 11:10:00,33.33,33.4,33.32,33.4,419400.0,32.5798,32.6483,32.5701,32.6483,419400.0
2014-09-08 11:20:00,33.39,33.41,33.32,33.33,267800.0,32.6385,32.658,32.5701,32.5798,267800.0
2014-09-08 11:30:00,33.33,33.36,33.26,33.27,303700.0,32.5798,32.6092,32.5114,32.5212,303700.0
2014-09-08 11:40:00,33.26,33.27,33.18,33.19,309300.0,32.5114,32.5212,32.4332,32.443,309300.0
2014-09-08 11:50:00,33.18,33.2,33.03,33.08,593300.0,32.4332,32.4528,32.2866,32.3355,593300.0
2014-09-08 12:00:00,33.09,33.2,33.05,33.2,476300.0,32.3452,32.4528,32.3061,32.4528,476300.0
2014-09-08 12:10:00,33.2,33.28,33.19,33.24,489000.0,32.4528,32.531,32.443,32.4919,489000.0
2014-09-08 12:20:00,33.24,33.33,33.24,33.33,162600.0,32.4919,32.5798,32.4919,32.5798,162600.0
2014-09-08 12:30:00,33.33,33.33,33.26,33.28,162300.0,32.5798,32.5798,32.5114,32.531,162300.0
2014-09-08 12:40:00,33.29,33.29,33.21,33.24,118400.0,32.5407,32.5407,32.4625,32.4919,118400.0
2014-09-08 12:50:00,33.24,33.29,33.21,33.25,224500.0,32.4919,32.5407,32.4625,32.5016,224500.0
2014-09-08 13:00:00,33.25,33.29,33.15,33.18,154700.0,32.5016,32.5407,32.4039,32.4332,154700.0
2014-09-08 13:10:00,33.18,33.21,33.09,33.09,265700.0,32.4332,32.4625,32.3452,32.3452,265700.0
2014-09-08 13:20:00,33.09,33.14,33.06,33.06,274100.0,32.3452,32.3941,32.3159,32.3159,274100.0
2014-09-08 13:30:00,33.07,33.12,33.04,33.12,244000.0,32.3257,32.3746,32.2964,32.3746,244000.0
2014-09-08 13:40:00,33.12,33.16,33.04,33.05,346200.0,32.3746,32.4137,32.2964,32.3061,346200.0
2014-09-08 13:50:00,33.06,33.12,33.02,33.08,208700.0,32.3159,32.3746,32.2768,32.3355,208700.0
2014-09-08 14:00:00,33.08,33.12,33.06,33.1,233700.0,32.3355,32.3746,32.3159,32.355,233700.0
2014-09-08 14:10:00,33.09,33.15,33.07,33.12,161800.0,32.3452,32.4039,32.3257,32.3746,161800.0
2014-09-08 14:20:00,33.12,33.14,33.06,33.07,155500.0,32.3746,32.3941,32.3159,32.3257,155500.0
2014-09-08 14:30:00,33.08,33.11,33.06,33.06,144400.0,32.3355,32.3648,32.3159,32.3159,144400.0
2014-09-08 14:40:00,33.07,33.11,33.04,33.08,152000.0,32.3257,32.3648,32.2964,32.3355,152000.0
2014-09-08 14:50:00,33.07,33.11,33.07,33.09,141200.0,32.3257,32.3648,32.3257,32.3452,141200.0
2014-09-08 15:00:00,33.09,33.15,33.06,33.13,291000.0,32.3452,32.4039,32.3159,32.3843,291000.0
2014-09-08 15:10:00,33.13,33.17,33.13,33.15,218200.0,32.3843,32.4234,32.3843,32.4039,218200.0
2014-09-08 15:20:00,33.15,33.22,33.14,33.22,389800.0,32.4039,32.4723,32.3941,32.4723,389800.0
2014-09-08 15:30:00,33.22,33.29,33.21,33.27,397300.0,32.4723,32.5407,32.4625,32.5212,397300.0
2014-09-08 15:40:00,33.27,33.29,33.17,33.23,558500.0,32.5212,32.5407,32.4234,32.4821,558500.0
2014-09-08 15:50:00,33.23,33.23,33.13,33.14,878200.0,32.4821,32.4821,32.3843,32.3941,878200.0
2014-09-09 09:30:00,33.01,33.02,32.5,32.62,1261500.0,32.267,32.2768,31.7685,31.8858,1261500.0
2014-09-09 09:40:00,32.62,32.76,32.59,32.75,868600.0,31.8858,32.0227,31.8565,32.0129,868600.0
2014-09-09 09:50:00,32.75,32.79,32.68,32.69,549200.0,32.0129,32.052,31.9445,31.9542,549200.0
2014-09-09 10:00:00,32.69,32.73,32.65,32.69,383100.0,31.9542,31.9933,31.9151,31.9542,383100.0
2014-09-09 10:10:00,32.7,32.7,32.61,32.63,613700.0,31.964,31.964,31.876,31.8956,613700.0
2014-09-09 10:20:00,32.64,32.64,32.56,32.64,662800.0,31.9054,31.9054,31.8272,31.9054,662800.0
2014-09-09 10:30:00,32.64,32.7,32.58,32.61,308500.0,31.9054,31.964,31.8467,31.876,308500.0
2014-09-09 10:40:00,32.61,32.64,32.57,32.58,393100.0,31.876,31.9054,31.8369,31.8467,393100.0
2014-09-09 10:50:00,32.58,32.59,32.54,32.57,504200.0,31.8467,31.8565,31.8076,31.8369,504200.0
2014-09-09 11:00:00,32.57,32.63,32.56,32.6,235500.0,31.8369,31.8956,31.8272,31.8663,235500.0
2014-09-09 11:10:00,32.61,32.68,32.6,32.63,262400.0,31.876,31.9445,31.8663,31.8956,262400.0
2014-09-09 11:20:00,32.64,32.72,32.63,32.64,222500.0,31.9054,31.9836,31.8956,31.9054,222500.0
2014-09-09 11:30:00,32.64,32.65,32.59,32.59,182900.0,31.9054,31.9151,31.8565,31.8565,182900.0
2014-09-09 11:40:00,32.6,32.63,32.57,32.61,240200.0,31.8663,31.8956,31.8369,31.876,240200.0
2014-09-09 11:50:00,32.61,32.62,32.57,32.6,152400.0,31.876,31.8858,31.8369,31.8663,152400.0
2014-09-09 12:00:00,32.6,32.62,32.57,32.61,349400.0,31.8663,31.8858,31.8369,31.876,349400.0
2014-09-09 12:10:00,32.62,32.63,32.55,32.57,242800.0,31.8858,31.8956,31.8174,31.8369,242800.0
2014-09-09 12:20:00,32.57,32.58,32.54,32.57,263300.0,31.8369,31.8467,31.8076,31.8369,263300.0
2014-09-09 12:30:00,32.57,32.59,32.53,32.55,162400.0,31.8369,31.8565,31.7978,31.8174,162400.0
2014-09-09 12:40:00,32.56,32.61,32.55,32.57,122600.0,31.8272,31.876,31.8174,31.8369,122600.0
2014-09-09 12:50:00,32.58,32.59,32.51,32.55,248400.0,31.8467,31.8565,31.7783,31.8174,248400.0
2014-09-09 13:00:00,32.54,32.63,32.53,32.53,339400.0,31.8076,31.8956,31.7978,31.7978,339400.0
2014-09-09 13:10:00,32.53,32.62,32.52,32.54,501400.0,31.7978,31.8858,31.7881,31.8076,501400.0
2014-09-09 13:20:00,32.54,32.56,32.51,32.56,290700.0,31.8076,31.8272,31.7783,31.8272,290700.0
2014-09-09 13:30:00,32.56,32.62,32.55,32.58,232300.0,31.8272,31.8858,31.8174,31.8467,232300.0
2014-09-09 13:40:00,32.58,32.64,32.55,32.62,506700.0,31.8467,31.9054,31.8174,31.8858,506700.0
2014-09-09 13:50:00,32.62,32.68,32.6,32.65,693900.0,31.8858,31.9445,31.8663,31.9151,693900.0
2014-09-09 14:00:00,32.66,32.66,32.51,32.52,518500.0,31.9249,31.9249,31.7783,31.7881,518500.0
2014-09-09 14:10:00,32.52,32.54,32.5,32.54,265100.0,31.7881,31.8076,31.7685,31.8076,265100.0
2014-09-09 14:20:00,32.54,32.55,32.46,32.46,293800.0,31.8076,31.8174,31.7294,31.7294,293800.0
2014-09-09 14:30:00,32.46,32.47,32.39,32.43,560200.0,31.7294,31.7392,31.661,31.7001,560200.0
2014-09-09 14:40:00,32.43,32.43,32.21,32.23,618500.0,31.7001,31.7001,31.485,31.5046,618500.0
2014-09-09 14:50:00,32.23,32.3,32.21,32.29,619500.0,31.5046,31.573,31.485,31.5632,619500.0
2014-09-09 15:00:00,32.29,32.3,32.05,32.06,757500.0,31.5632,31.573,31.3286,31.3384,757500.0
2014-09-09 15:10:00,32.05,32.06,31.92,31.93,844100.0,31.3286,31.3384,31.2016,31.2113,844100.0
2014-09-09 15:20:00,31.93,32.0,31.86,31.96,735600.0,31.2113,31.2798,31.1429,31.2407,735600.0
2014-09-09 15:30:00,31.97,32.05,31.95,32.0,625100.0,31.2504,31.3286,31.2309,31.2798,625100.0
2014-09-09 15:40:00,32.0,32.02,31.94,31.96,813000.0,31.2798,31.2993,31.2211,31.2407,813000.0
2014-09-09 15:50:00,31.96,31.98,31.9,31.98,1038700.0,31.2407,31.2602,31.182,31.2602,1038700.0
2014-09-10 09:30:00,32.15,32.18,31.85,31.87,1795400.0,31.4264,31.4557,31.1331,31.1527,1795400.0
2014-09-10 09:40:00,31.87,31.95,31.67,31.83,902700.0,31.1527,31.2309,30.9572,31.1136,902700.0
2014-09-10 09:50:00,31.84,31.85,31.47,31.57,1427400.0,31.1234,31.1331,30.7617,30.8594,1427400.0
2014-09-10 10:00:00,31.57,31.66,31.54,31.61,826900.0,30.8594,30.9474,30.8301,30.8985,826900.0
2014-09-10 10:10:00,31.61,31.66,31.53,31.53,527400.0,30.8985,30.9474,30.8203,30.8203,527400.0
2014-09-10 10:20:00,31.53,31.58,31.42,31.54,703300.0,30.8203,30.8692,30.7128,30.8301,703300.0
2014-09-10 10:30:00,31.55,31.56,31.41,31.47,652000.0,30.8399,30.8497,30.703,30.7617,652000.0
2014-09-10 10:40:00,31.46,31.61,31.45,31.49,1234100.0,30.7519,30.8985,30.7421,30.7812,1234100.0
2014-09-10 10:50:00,31.5,31.68,31.5,31.63,531000.0,30.791,30.967,30.791,30.9181,531000.0
2014-09-10 11:00:00,31.63,31.69,31.58,31.61,401600.0,30.9181,30.9767,30.8692,30.8985,401600.0
2014-09-10 11:10:00,31.61,31.75,31.6,31.69,340300.0,30.8985,31.0354,30.8888,30.9767,340300.0
2014-09-10 11:20:00,31.68,31.71,31.63,31.69,415000.0,30.967,30.9963,30.9181,30.9767,415000.0
2014-09-10 11:30:00,31.69,31.79,31.69,31.77,433200.0,30.9767,31.0745,30.9767,31.0549,433200.0
2014-09-10 11:40:00,31.78,31.83,31.72,31.79,463100.0,31.0647,31.1136,31.0061,31.0745,463100.0
2014-09-10 11:50:00,31.78,31.83,31.78,31.83,245900.0,31.0647,31.1136,31.0647,31.1136,245900.0
2014-09-10 12:00:00,31.83,31.88,31.79,31.85,660000.0,31.1136,31.1625,31.0745,31.1331,660000.0
2014-09-10 12:10:00,31.85,31.98,31.84,31.97,716600.0,31.1331,31.2602,31.1234,31.2504,716600.0
2014-09-10 12:20:00,31.96,31.99,31.9,31.9,587600.0,31.2407,31.27,31.182,31.182,587600.0
2014-09-10 12:30:00,31.9,31.95,31.87,31.88,294900.0,31.182,31.2309,31.1527,31.1625,294900.0
2014-09-10 12:40:00,31.88,31.95,31.87,31.95,338200.0,31.1625,31.2309,31.1527,31.2309,338200.0
2014-09-10 12:50:00,31.95,31.95,31.85,31.88,390200.0,31.2309,31.2309,31.1331,31.1625,390200.0
2014-09-10 13:00:00,31.88,32.0,31.85,31.99,357700.0,31.1625,31.2798,31.1331,31.27,357700.0
2014-09-10 13:10:00,31.99,32.06,31.96,31.97,355800.0,31.27,31.3384,31.2407,31.2504,355800.0
2014-09-10 13:20:00,31.97,32.02,31.91,32.02,159500.0,31.2504,31.2993,31.1918,31.2993,159500.0
2014-09-10 13:30:00,32.02,32.07,31.99,32.06,595800.0,31.2993,31.3482,31.27,31.3384,595800.0
2014-09-10 13:40:00,32.06,32.17,32.05,32.11,576200.0,31.3384,31.4459,31.3286,31.3873,576200.0
2014-09-10 13:50:00,32.1,32.13,32.04,32.07,368200.0,31.3775,31.4068,31.3189,31.3482,368200.0
2014-09-10 14:00:00,32.08,32.12,32.08,32.09,272700.0,31.358,31.3971,31.358,31.3677,272700.0
2014-09-10 14:10:00,32.09,32.11,32.01,32.03,381700.0,31.3677,31.3873,31.2895,31.3091,381700.0
2014-09-10 14:20:00,32.02,32.11,32.02,32.06,231600.0,31.2993,31.3873,31.2993,31.3384,231600.0
2014-09-10 14:30:00,32.07,32.2,32.06,32.09,639800.0,31.3482,31.4753,31.3384,31.3677,639800.0
2014-09-10 14:40:00,32.08,32.15,32.05,32.15,575300.0,31.358,31.4264,31.3286,31.4264,575300.0
2014-09-10 14:50:00,32.15,32.16,32.04,32.07,416000.0,31.4264,31.4362,31.3189,31.3482,416000.0
2014-09-10 15:00:00,32.07,32.15,32.07,32.14,387000.0,31.3482,31.4264,31.3482,31.4166,387000.0
2014-09-10 15:10:00,32.14,32.15,32.1,32.12,477600.0,31.4166,31.4264,31.3775,31.3971,477600.0
2014-09-10 15:20:00,32.13,32.14,32.06,32.1,205300.0,31.4068,31.4166,31.3384,31.3775,205300.0
2014-09-10 15:30:00,32.1,32.11,32.06,32.09,379000.0,31.3775,31.3873,31.3384,31.3677,379000.0
2014-09-10 15:40:00,32.08,32.11,32.05,32.09,528100.0,31.358,31.3873,31.3286,31.3677,528100.0
2014-09-10 15:50:00,32.09,32.13,32.04,32.08,974900.0,31.3677,31.4068,31.3189,31.358,974900.0
2014-09-11 09:30:00,31.85,32.19,31.71,32.08,683600.0,31.1331,31.4655,30.9963,31.358,683600.0
2014-09-11 09:40:00,32.08,32.12,31.87,32.0,569300.0,31.358,31.3971,31.1527,31.2798,569300.0
2014-09-11 09:50:00,32.0,32.19,32.0,32.17,369500.0,31.2798,31.4655,31.2798,31.4459,369500.0
2014-09-11 10:00:00,32.17,32.18,32.04,32.07,467100.0,31.4459,31.4557,31.3189,31.3482,467100.0
2014-09-11 10:10:00,32.07,32.15,32.02,32.12,251600.0,31.3482,31.4264,31.2993,31.3971,251600.0
2014-09-11 10:20:00,32.12,32.16,32.09,32.12,413500.0,31.3971,31.4362,31.3677,31.3971,413500.0
2014-09-11 10:30:00,32.12,32.15,31.93,31.99,526200.0,31.3971,31.4264,31.2113,31.27,526200.0
2014-09-11 10:40:00,31.98,31.99,31.88,31.97,243800.0,31.2602,31.27,31.1625,31.2504,243800.0
2014-09-11 10:50:00,31.97,32.03,31.92,32.03,252600.0,31.2504,31.3091,31.2016,31.3091,252600.0
2014-09-11 11:00:00,32.03,32.07,31.97,32.03,281400.0,31.3091,31.3482,31.2504,31.3091,281400.0
2014-09-11 11:10:00,32.04,32.07,32.0,32.04,248800.0,31.3189,31.3482,31.2798,31.3189,248800.0
2014-09-11 11:20:00,32.04,32.07,31.95,31.97,215500.0,31.3189,31.3482,31.2309,31.2504,215500.0
2014-09-11 11:30:00,31.97,32.02,31.95,31.95,173000.0,31.2504,31.2993,31.2309,31.2309,173000.0
2014-09-11 11:40:00,31.95,31.96,31.86,31.92,236500.0,31.2309,31.2407,31.1429,31.2016,236500.0
2014-09-11 11:50:00,31.93,31.96,31.9,31.94,90700.0,31.2113,31.2407,31.182,31.2211,90700.0
2014-09-11 12:00:00,31.95,32.03,31.87,31.91,375600.0,31.2309,31.3091,31.1527,31.1918,375600.0
2014-09-11 12:10:00,31.9,31.93,31.86,31.9,176300.0,31.182,31.2113,31.1429,31.182,176300.0
2014-09-11 12:20:00,31.91,32.06,31.9,32.06,279900.0,31.1918,31.3384,31.182,31.3384,279900.0
2014-09-11 12:30:00,32.06,32.08,32.02,32.04,135900.0,31.3384,31.358,31.2993,31.3189,135900.0
2014-09-11 12:40:00,32.04,32.08,32.02,32.04,74700.0,31.3189,31.358,31.2993,31.3189,74700.0
2014-09-11 12:50:00,32.05,32.07,31.91,31.98,276300.0,31.3286,31.3482,31.1918,31.2602,276300.0
2014-09-11 13:00:00,31.98,31.99,31.92,31.96,99500.0,31.2602,31.27,31.2016,31.2407,99500.0
2014-09-11 13:10:00,31.96,31.99,31.93,31.93,89500.0,31.2407,31.27,31.2113,31.2113,89500.0
2014-09-11 13:20:00,31.93,31.94,31.71,31.75,464600.0,31.2113,31.2211,30.9963,31.0354,464600.0
2014-09-11 13:30:00,31.74,31.81,31.73,31.74,238200.0,31.0256,31.094,31.0158,31.0256,238200.0
2014-09-11 13:40:00,31.74,31.81,31.73,31.79,270600.0,31.0256,31.094,31.0158,31.0745,270600.0
2014-09-11 13:50:00,31.79,31.81,31.75,31.81,162000.0,31.0745,31.094,31.0354,31.094,162000.0
2014-09-11 14:00:00,31.82,31.91,31.81,31.89,232100.0,31.1038,31.1918,31.094,31.1722,232100.0
2014-09-11 14:10:00,31.88,31.9,31.84,31.87,112700.0,31.1625,31.182,31.1234,31.1527,112700.0
2014-09-11 14:20:00,31.87,31.95,31.86,31.92,149900.0,31.1527,31.2309,31.1429,31.2016,149900.0
2014-09-11 14:30:00,31.93,31.98,31.91,31.92,243300.0,31.2113,31.2602,31.1918,31.2016,243300.0
2014-09-11 14:40:00,31.92,31.98,31.92,31.94,130300.0,31.2016,31.2602,31.2016,31.2211,130300.0
2014-09-11 14:50:00,31.94,31.97,31.93,31.95,175100.0,31.2211,31.2504,31.2113,31.2309,175100.0
2014-09-11 15:00:00,31.95,32.0,31.92,31.94,206700.0,31.2309,31.2798,31.2016,31.2211,206700.0
2014-09-11 15:10:00,31.94,31.97,31.94,31.97,85300.0,31.2211,31.2504,31.2211,31.2504,85300.0
2014-09-11 15:20:00,31.96,32.04,31.96,32.0,277900.0,31.2407,31.3189,31.2407,31.2798,277900.0
2014-09-11 15:30:00,32.0,32.01,31.96,31.99,278800.0,31.2798,31.2895,31.2407,31.27,278800.0
2014-09-11 15:40:00,31.99,32.02,31.97,32.01,190100.0,31.27,31.2993,31.2504,31.2895,190100.0
2014-09-11 15:50:00,32.01,32.05,32.01,32.04,533200.0,31.2895,31.3286,31.2895,31.3189,533200.0
2014-09-12 09:30:00,32.01,32.11,31.94,32.04,365600.0,31.2895,31.3873,31.2211,31.3189,365600.0
2014-09-12 09:40:00,32.04,32.05,31.81,31.95,458100.0,31.3189,31.3286,31.094,31.2309,458100.0
2014-09-12 09:50:00,31.95,32.04,31.93,31.98,303500.0,31.2309,31.3189,31.2113,31.2602,303500.0
2014-09-12 10:00:00,31.98,32.04,31.86,31.99,310300.0,31.2602,31.3189,31.1429,31.27,310300.0
2014-09-12 10:10:00,31.99,32.04,31.94,32.02,356600.0,31.27,31.3189,31.2211,31.2993,356600.0
2014-09-12 10:20:00,32.02,32.05,31.95,32.03,393900.0,31.2993,31.3286,31.2309,31.3091,393900.0
2014-09-12 10:30:00,32.03,32.13,32.0,32.05,230100.0,31.3091,31.4068,31.2798,31.3286,230100.0
2014-09-12 10:40:00,32.06,32.08,31.95,31.99,306400.0,31.3384,31.358,31.2309,31.27,306400.0
2014-09-12 10:50:00,31.99,32.08,31.95,32.08,253200.0,31.27,31.358,31.2309,31.358,253200.0
2014-09-12 11:00:00,32.08,32.15,32.06,32.13,351400.0,31.358,31.4264,31.3384,31.4068,351400.0
2014-09-12 11:10:00,32.14,32.14,32.06,32.08,211500.0,31.4166,31.4166,31.3384,31.358,211500.0
2014-09-12 11:20:00,32.08,32.08,32.02,32.04,158700.0,31.358,31.358,31.2993,31.3189,158700.0
2014-09-12 11:30:00,32.04,32.08,32.0,32.03,294500.0,31.3189,31.358,31.2798,31.3091,294500.0
2014-09-12 11:40:00,32.03,32.07,32.01,32.03,252800.0,31.3091,31.3482,31.2895,31.3091,252800.0
2014-09-12 11:50:00,32.03,32.05,32.01,32.04,221200.0,31.3091,31.3286,31.2895,31.3189,221200.0
2014-09-12 12:00:00,32.04,32.04,31.96,31.98,150100.0,31.3189,31.3189,31.2407,31.2602,150100.0
2014-09-12 12:10:00,31.97,32.01,31.96,32.0,126200.0,31.2504,31.2895,31.2407,31.2798,126200.0
2014-09-12 12:20:00,32.01,32.06,31.99,32.02,245800.0,31.2895,31.3384,31.27,31.2993,245800.0
2014-09-12 12:30:00,32.02,32.02,31.95,31.96,138800.0,31.2993,31.2993,31.2309,31.2407,138800.0
2014-09-12 12:40:00,31.97,32.02,31.96,31.98,150400.0,31.2504,31.2993,31.2407,31.2602,150400.0
2014-09-12 12:50:00,31.98,31.98,31.88,31.89,311100.0,31.2602,31.2602,31.1625,31.1722,311100.0
2014-09-12 13:00:00,31.88,31.9,31.83,31.87,145600.0,31.1625,31.182,31.1136,31.1527,145600.0
2014-09-12 13:10:00,31.86,31.87,31.77,31.79,182900.0,31.1429,31.1527,31.0549,31.0745,182900.0
2014-09-12 13:20:00,31.78,31.79,31.7,31.77,354200.0,31.0647,31.0745,30.9865,31.0549,354200.0
2014-09-12 13:30:00,31.78,31.79,31.69,31.7,368100.0,31.0647,31.0745,30.9767,30.9865,368100.0
2014-09-12 13:40:00,31.71,31.76,31.68,31.75,203000.0,30.9963,31.0452,30.967,31.0354,203000.0
2014-09-12 13:50:00,31.75,31.8,31.74,31.78,162200.0,31.0354,31.0843,31.0256,31.0647,162200.0
2014-09-12 14:00:00,31.78,31.79,31.74,31.76,145500.0,31.0647,31.0745,31.0256,31.0452,145500.0
2014-09-12 14:10:00,31.76,31.81,31.74,31.76,300400.0,31.0452,31.094,31.0256,31.0452,300400.0
2014-09-12 14:20:00,31.75,31.77,31.67,31.69,197400.0,31.0354,31.0549,30.9572,30.9767,197400.0
2014-09-12 14:30:00,31.69,31.72,31.63,31.63,235700.0,30.9767,31.0061,30.9181,30.9181,235700.0
2014-09-12 14:40:00,31.63,31.67,31.55,31.64,362400.0,30.9181,30.9572,30.8399,30.9279,362400.0
2014-09-12 14:50:00,31.64,31.65,31.55,31.56,203800.0,30.9279,30.9376,30.8399,30.8497,203800.0
2014-09-12 15:00:00,31.57,31.62,31.53,31.6,339100.0,30.8594,30.9083,30.8203,30.8888,339100.0
2014-09-12 15:10:00,31.6,31.63,31.56,31.59,357600.0,30.8888,30.9181,30.8497,30.879,357600.0
2014-09-12 15:20:00,31.6,31.62,31.53,31.56,308100.0,30.8888,30.9083,30.8203,30.8497,308100.0
2014-09-12 15:30:00,31.56,31.58,31.53,31.56,425500.0,30.8497,30.8692,30.8203,30.8497,425500.0
2014-09-12 15:40:00,31.56,31.57,31.5,31.54,485300.0,30.8497,30.8594,30.791,30.8301,485300.0
2014-09-12 15:50:00,31.54,31.55,31.51,31.53,1093200.0,30.8301,30.8399,30.8008,30.8203,1093200.0
2014-09-15 09:30:00,31.4,31.52,31.12,31.13,979000.0,30.6933,30.8106,30.4196,30.4293,979000.0
2014-09-15 09:40:00,31.13,31.13,30.67,30.67,1438600.0,30.4293,30.4293,29.9797,29.9797,1438600.0
2014-09-15 09:50:00,30.69,30.96,30.68,30.87,872000.0,29.9992,30.2632,29.9895,30.1752,872000.0
2014-09-15 10:00:00,30.87,31.05,30.78,30.99,892400.0,30.1752,30.3511,30.0872,30.2925,892400.0
2014-09-15 10:10:00,30.99,31.06,30.96,31.05,612400.0,30.2925,30.3609,30.2632,30.3511,612400.0
2014-09-15 10:20:00,31.05,31.1,30.92,31.04,527900.0,30.3511,30.4,30.2241,30.3414,527900.0
2014-09-15 10:30:00,31.05,31.1,31.0,31.03,479000.0,30.3511,30.4,30.3023,30.3316,479000.0
2014-09-15 10:40:00,31.04,31.05,30.84,30.87,438100.0,30.3414,30.3511,30.1459,30.1752,438100.0
2014-09-15 10:50:00,30.87,30.95,30.8,30.81,414100.0,30.1752,30.2534,30.1068,30.1165,414100.0
2014-09-15 11:00:00,30.81,30.81,30.58,30.69,935900.0,30.1165,30.1165,29.8917,29.9992,935900.0
2014-09-15 11:10:00,30.7,30.71,30.61,30.64,544000.0,30.009,30.0188,29.921,29.9504,544000.0
2014-09-15 11:20:00,30.65,30.65,30.53,30.54,469400.0,29.9601,29.9601,29.8428,29.8526,469400.0
2014-09-15 11:30:00,30.54,30.54,30.33,30.34,698600.0,29.8526,29.8526,29.6473,29.6571,698600.0
2014-09-15 11:40:00,30.34,30.4,30.26,30.26,683300.0,29.6571,29.7158,29.5789,29.5789,683300.0
2014-09-15 11:50:00,30.27,30.37,30.22,30.33,956200.0,29.5887,29.6864,29.5398,29.6473,956200.0
2014-09-15 12:00:00,30.34,30.45,30.34,30.41,690600.0,29.6571,29.7646,29.6571,29.7255,690600.0
2014-09-15 12:10:00,30.41,30.41,30.34,30.37,294000.0,29.7255,29.7255,29.6571,29.6864,294000.0
2014-09-15 12:20:00,30.37,30.41,30.36,30.38,509800.0,29.6864,29.7255,29.6767,29.6962,509800.0
2014-09-15 12:30:00,30.38,30.4,30.34,30.37,280900.0,29.6962,29.7158,29.6571,29.6864,280900.0
2014-09-15 12:40:00,30.37,30.45,30.36,30.45,408800.0,29.6864,29.7646,29.6767,29.7646,408800.0
2014-09-15 12:50:00,30.45,30.45,30.37,30.38,930300.0,29.7646,29.7646,29.6864,29.6962,930300.0
2014-09-15 13:00:00,30.38,30.45,30.36,30.4,617700.0,29.6962,29.7646,29.6767,29.7158,617700.0
2014-09-15 13:10:00,30.4,30.43,30.37,30.38,424600.0,29.7158,29.7451,29.6864,29.6962,424600.0
2014-09-15 13:20:00,30.38,30.49,30.25,30.43,1324000.0,29.6962,29.8037,29.5692,29.7451,1324000.0
2014-09-15 13:30:00,30.43,30.46,30.39,30.44,475900.0,29.7451,29.7744,29.706,29.7549,475900.0
2014-09-15 13:40:00,30.44,30.44,30.31,30.31,266400.0,29.7549,29.7549,29.6278,29.6278,266400.0
2014-09-15 13:50:00,30.31,30.36,30.2,30.2,606600.0,29.6278,29.6767,29.5203,29.5203,606600.0
2014-09-15 14:00:00,30.2,30.24,30.03,30.06,951000.0,29.5203,29.5594,29.3541,29.3834,951000.0
2014-09-15 14:10:00,30.07,30.1,29.87,30.09,1361100.0,29.3932,29.4225,29.1977,29.4128,1361100.0
2014-09-15 14:20:00,30.09,30.23,30.04,30.22,536400.0,29.4128,29.5496,29.3639,29.5398,536400.0
2014-09-15 14:30:00,30.21,30.41,30.18,30.41,1058500.0,29.5301,29.7255,29.5007,29.7255,1058500.0
2014-09-15 14:40:00,30.4,30.45,30.37,30.4,1001000.0,29.7158,29.7646,29.6864,29.7158,1001000.0
2014-09-15 14:50:00,30.39,30.42,30.35,30.39,567900.0,29.706,29.7353,29.6669,29.706,567900.0
2014-09-15 15:00:00,30.39,30.41,30.21,30.21,691500.0,29.706,29.7255,29.5301,29.5301,691500.0
2014-09-15 15:10:00,30.21,30.24,30.13,30.14,567800.0,29.5301,29.5594,29.4519,29.4616,567800.0
2014-09-15 15:20:00,30.14,30.24,30.14,30.21,704500.0,29.4616,29.5594,29.4616,29.5301,704500.0
2014-09-15 15:30:00,30.22,30.26,30.17,30.21,755600.0,29.5398,29.5789,29.491,29.5301,755600.0
2014-09-15 15:40:00,30.21,30.21,30.06,30.07,1190100.0,29.5301,29.5301,29.3834,29.3932,1190100.0
2014-09-15 15:50:00,30.07,30.1,30.0,30.01,2673800.0,29.3932,29.4225,29.3248,29.3346,2673800.0
2014-09-16 09:30:00,30.09,30.34,29.73,30.21,1833000.0,29.4128,29.6571,29.0609,29.5301,1833000.0
2014-09-16 09:40:00,30.2,30.52,30.19,30.51,1253400.0,29.5203,29.8331,29.5105,29.8233,1253400.0
2014-09-16 09:50:00,30.51,30.68,30.5,30.51,913900.0,29.8233,29.9895,29.8135,29.8233,913900.0
2014-09-16 10:00:00,30.51,30.55,30.42,30.51,562900.0,29.8233,29.8624,29.7353,29.8233,562900.0
2014-09-16 10:10:00,30.51,30.75,30.5,30.72,504300.0,29.8233,30.0579,29.8135,30.0286,504300.0
2014-09-16 10:20:00,30.72,30.92,30.71,30.9,1010300.0,30.0286,30.2241,30.0188,30.2045,1010300.0
2014-09-16 10:30:00,30.92,30.98,30.77,30.95,778600.0,30.2241,30.2827,30.0774,30.2534,778600.0
2014-09-16 10:40:00,30.95,31.1,30.86,31.04,1015100.0,30.2534,30.4,30.1654,30.3414,1015100.0
2014-09-16 10:50:00,31.04,31.07,30.96,30.97,569000.0,30.3414,30.3707,30.2632,30.2729,569000.0
2014-09-16 11:00:00,30.96,31.05,30.93,30.98,456300.0,30.2632,30.3511,30.2338,30.2827,456300.0
2014-09-16 11:10:00,30.99,31.17,30.98,31.15,680000.0,30.2925,30.4684,30.2827,30.4489,680000.0
2014-09-16 11:20:00,31.15,31.35,31.12,31.33,720400.0,30.4489,30.6444,30.4196,30.6248,720400.0
2014-09-16 11:30:00,31.33,31.49,31.31,31.48,894600.0,30.6248,30.7812,30.6053,30.7715,894600.0
2014-09-16 11:40:00,31.48,31.5,31.36,31.41,886100.0,30.7715,30.791,30.6542,30.703,886100.0
2014-09-16 11:50:00,31.42,31.55,31.38,31.46,999000.0,30.7128,30.8399,30.6737,30.7519,999000.0
2014-09-16 12:00:00,31.46,31.48,31.3,31.32,635600.0,30.7519,30.7715,30.5955,30.6151,635600.0
2014-09-16 12:10:00,31.32,31.39,31.29,31.36,523200.0,30.6151,30.6835,30.5857,30.6542,523200.0
2014-09-16 12:20:00,31.36,31.45,31.36,31.37,860300.0,30.6542,30.7421,30.6542,30.6639,860300.0
2014-09-16 12:30:00,31.37,31.38,31.26,31.28,610400.0,30.6639,30.6737,30.5564,30.576,610400.0
2014-09-16 12:40:00,31.28,31.29,31.18,31.2,511700.0,30.576,30.5857,30.4782,30.4978,511700.0
2014-09-16 12:50:00,31.2,31.3,31.18,31.3,316600.0,30.4978,30.5955,30.4782,30.5955,316600.0
2014-09-16 13:00:00,31.3,31.34,31.25,31.34,447100.0,30.5955,30.6346,30.5466,30.6346,447100.0
2014-09-16 13:10:00,31.33,31.38,31.28,31.36,201300.0,30.6248,30.6737,30.576,30.6542,201300.0
2014-09-16 13:20:00,31.35,31.38,31.33,31.35,227500.0,30.6444,30.6737,30.6248,30.6444,227500.0
2014-09-16 13:30:00,31.36,31.51,31.35,31.49,574200.0,30.6542,30.8008,30.6444,30.7812,574200.0
2014-09-16 13:40:00,31.49,31.5,31.4,31.43,444200.0,30.7812,30.791,30.6933,30.7226,444200.0
2014-09-16 13:50:00,31.43,31.48,31.41,31.42,264200.0,30.7226,30.7715,30.703,30.7128,264200.0
2014-09-16 14:00:00,31.42,31.51,31.42,31.5,465000.0,30.7128,30.8008,30.7128,30.791,465000.0
2014-09-16 14:10:00,31.5,31.52,31.44,31.44,217400.0,30.791,30.8106,30.7324,30.7324,217400.0
2014-09-16 14:20:00,31.44,31.5,31.38,31.49,439900.0,30.7324,30.791,30.6737,30.7812,439900.0
2014-09-16 14:30:00,31.5,31.54,31.46,31.53,237800.0,30.791,30.8301,30.7519,30.8203,237800.0
2014-09-16 14:40:00,31.53,31.55,31.5,31.51,432500.0,30.8203,30.8399,30.791,30.8008,432500.0
2014-09-16 14:50:00,31.51,31.57,31.51,31.53,413300.0,30.8008,30.8594,30.8008,30.8203,413300.0
2014-09-16 15:00:00,31.54,31.58,31.53,31.54,323600.0,30.8301,30.8692,30.8203,30.8301,323600.0
2014-09-16 15:10:00,31.54,31.57,31.44,31.48,432300.0,30.8301,30.8594,30.7324,30.7715,432300.0
2014-09-16 15:20:00,31.48,31.5,31.44,31.44,359400.0,30.7715,30.791,30.7324,30.7324,359400.0
2014-09-16 15:30:00,31.44,31.44,31.36,31.39,794600.0,30.7324,30.7324,30.6542,30.6835,794600.0
2014-09-16 15:40:00,31.39,31.41,31.37,31.41,798700.0,30.6835,30.703,30.6639,30.703,798700.0
2014-09-16 15:50:00,31.41,31.49,31.41,31.44,1394600.0,30.703,30.7812,30.703,30.7324,1394600.0
2014-09-17 09:30:00,31.54,31.54,31.31,31.4,795000.0,30.8301,30.8301,30.6053,30.6933,795000.0
2014-09-17 09:40:00,31.4,31.5,31.39,31.42,451300.0,30.6933,30.791,30.6835,30.7128,451300.0
2014-09-17 09:50:00,31.42,31.42,31.28,31.4,516400.0,30.7128,30.7128,30.576,30.6933,516400.0
2014-09-17 10:00:00,31.4,31.5,31.38,31.48,478100.0,30.6933,30.791,30.6737,30.7715,478100.0
2014-09-17 10:10:00,31.48,31.51,31.44,31.5,296200.0,30.7715,30.8008,30.7324,30.791,296200.0
2014-09-17 10:20:00,31.49,31.53,31.43,31.43,353000.0,30.7812,30.8203,30.7226,30.7226,353000.0
2014-09-17 10:30:00,31.44,31.48,31.35,31.37,207200.0,30.7324,30.7715,30.6444,30.6639,207200.0
2014-09-17 10:40:00,31.37,31.42,31.34,31.41,274300.0,30.6639,30.7128,30.6346,30.703,274300.0
2014-09-17 10:50:00,31.42,31.49,31.39,31.48,263900.0,30.7128,30.7812,30.6835,30.7715,263900.0
2014-09-17 11:00:00,31.48,31.75,31.47,31.73,856900.0,30.7715,31.0354,30.7617,31.0158,856900.0
2014-09-17 11:10:00,31.73,31.79,31.69,31.77,597000.0,31.0158,31.0745,30.9767,31.0549,597000.0
2014-09-17 11:20:00,31.77,31.77,31.67,31.7,348000.0,31.0549,31.0549,30.9572,30.9865,348000.0
2014-09-17 11:30:00,31.7,31.71,31.54,31.56,343500.0,30.9865,30.9963,30.8301,30.8497,343500.0
2014-09-17 11:40:00,31.56,31.64,31.56,31.6,175700.0,30.8497,30.9279,30.8497,30.8888,175700.0
2014-09-17 11:50:00,31.6,31.7,31.6,31.63,458800.0,30.8888,30.9865,30.8888,30.9181,458800.0
2014-09-17 12:00:00,31.64,31.67,31.59,31.61,335600.0,30.9279,30.9572,30.879,30.8985,335600.0
2014-09-17 12:10:00,31.6,31.61,31.59,31.59,146100.0,30.8888,30.8985,30.879,30.879,146100.0
2014-09-17 12:20:00,31.6,31.64,31.56,31.57,175800.0,30.8888,30.9279,30.8497,30.8594,175800.0
2014-09-17 12:30:00,31.57,31.61,31.53,31.6,248700.0,30.8594,30.8985,30.8203,30.8888,248700.0
2014-09-17 12:40:00,31.61,31.61,31.54,31.54,133800.0,30.8985,30.8985,30.8301,30.8301,133800.0
2014-09-17 12:50:00,31.54,31.6,31.54,31.58,75600.0,30.8301,30.8888,30.8301,30.8692,75600.0
2014-09-17 13:00:00,31.57,31.59,31.51,31.52,115200.0,30.8594,30.879,30.8008,30.8106,115200.0
2014-09-17 13:10:00,31.53,31.61,31.51,31.61,138900.0,30.8203,30.8985,30.8008,30.8985,138900.0
2014-09-17 13:20:00,31.61,31.62,31.59,31.61,123200.0,30.8985,30.9083,30.879,30.8985,123200.0
2014-09-17 13:30:00,31.6,31.66,31.6,31.65,158200.0,30.8888,30.9474,30.8888,30.9376,158200.0
2014-09-17 13:40:00,31.66,31.74,31.65,31.72,287800.0,30.9474,31.0256,30.9376,31.0061,287800.0
2014-09-17 13:50:00,31.72,31.75,31.69,31.7,231000.0,31.0061,31.0354,30.9767,30.9865,231000.0
2014-09-17 14:00:00,31.7,31.78,31.46,31.75,589200.0,30.9865,31.0647,30.7519,31.0354,589200.0
2014-09-17 14:10:00,31.76,31.97,31.76,31.95,1129400.0,31.0452,31.2504,31.0452,31.2309,1129400.0
2014-09-17 14:20:00,31.95,31.99,31.91,31.98,432900.0,31.2309,31.27,31.1918,31.2602,432900.0
2014-09-17 14:30:00,31.98,31.99,31.89,31.9,340200.0,31.2602,31.27,31.1722,31.182,340200.0
2014-09-17 14:40:00,31.89,31.95,31.86,31.92,336800.0,31.1722,31.2309,31.1429,31.2016,336800.0
2014-09-17 14:50:00,31.93,32.13,31.93,32.11,705400.0,31.2113,31.4068,31.2113,31.3873,705400.0
2014-09-17 15:00:00,32.11,32.21,32.08,32.13,715000.0,31.3873,31.485,31.358,31.4068,715000.0
2014-09-17 15:10:00,32.13,32.27,32.09,32.15,564300.0,31.4068,31.5437,31.3677,31.4264,564300.0
2014-09-17 15:20:00,32.15,32.19,32.05,32.17,616500.0,31.4264,31.4655,31.3286,31.4459,616500.0
2014-09-17 15:30:00,32.17,32.17,31.96,31.99,700600.0,31.4459,31.4459,31.2407,31.27,700600.0
2014-09-17 15:40:00,31.98,32.05,31.94,31.94,390500.0,31.2602,31.3286,31.2211,31.2211,390500.0
2014-09-17 15:50:00,31.94,32.05,31.94,31.98,1031600.0,31.2211,31.3286,31.2211,31.2602,1031600.0
2014-09-18 09:30:00,32.23,32.24,31.98,32.07,806000.0,31.5046,31.5144,31.2602,31.3482,806000.0
2014-09-18 09:40:00,32.06,32.33,32.06,32.28,828800.0,31.3384,31.6023,31.3384,31.5535,828800.0
2014-09-18 09:50:00,32.27,32.36,32.22,32.36,369100.0,31.5437,31.6317,31.4948,31.6317,369100.0
2014-09-18 10:00:00,32.35,32.45,32.33,32.43,538800.0,31.6219,31.7196,31.6023,31.7001,538800.0
2014-09-18 10:10:00,32.43,32.46,32.29,32.38,422600.0,31.7001,31.7294,31.5632,31.6512,422600.0
2014-09-18 10:20:00,32.38,32.4,32.29,32.31,351100.0,31.6512,31.6708,31.5632,31.5828,351100.0
2014-09-18 10:30:00,32.3,32.35,32.28,32.31,258400.0,31.573,31.6219,31.5535,31.5828,258400.0
2014-09-18 10:40:00,32.31,32.42,32.3,32.37,199800.0,31.5828,31.6903,31.573,31.6414,199800.0
2014-09-18 10:50:00,32.37,32.38,32.29,32.31,136600.0,31.6414,31.6512,31.5632,31.5828,136600.0
2014-09-18 11:00:00,32.3,32.36,32.28,32.36,238400.0,31.573,31.6317,31.5535,31.6317,238400.0
2014-09-18 11:10:00,32.35,32.42,32.32,32.33,293500.0,31.6219,31.6903,31.5926,31.6023,293500.0
2014-09-18 11:20:00,32.33,32.33,32.28,32.31,223600.0,31.6023,31.6023,31.5535,31.5828,223600.0
2014-09-18 11:30:00,32.31,32.39,32.29,32.33,230500.0,31.5828,31.661,31.5632,31.6023,230500.0
2014-09-18 11:40:00,32.33,32.33,32.29,32.3,187400.0,31.6023,31.6023,31.5632,31.573,187400.0
2014-09-18 11:50:00,32.29,32.35,32.28,32.33,142700.0,31.5632,31.6219,31.5535,31.6023,142700.0
2014-09-18 12:00:00,32.33,32.38,32.32,32.36,143200.0,31.6023,31.6512,31.5926,31.6317,143200.0
2014-09-18 12:10:00,32.35,32.37,32.34,32.35,107700.0,31.6219,31.6414,31.6121,31.6219,107700.0
2014-09-18 12:20:00,32.35,32.38,32.34,32.35,213200.0,31.6219,31.6512,31.6121,31.6219,213200.0
2014-09-18 12:30:00,32.35,32.39,32.33,32.36,175100.0,31.6219,31.661,31.6023,31.6317,175100.0
2014-09-18 12:40:00,32.37,32.4,32.36,32.39,194300.0,31.6414,31.6708,31.6317,31.661,194300.0
2014-09-18 12:50:00,32.39,32.4,32.36,32.38,217400.0,31.661,31.6708,31.6317,31.6512,217400.0
2014-09-18 13:00:00,32.39,32.4,32.36,32.36,78300.0,31.661,31.6708,31.6317,31.6317,78300.0
2014-09-18 13:10:00,32.37,32.38,32.34,32.36,114100.0,31.6414,31.6512,31.6121,31.6317,114100.0
2014-09-18 13:20:00,32.36,32.4,32.32,32.39,220100.0,31.6317,31.6708,31.5926,31.661,220100.0
2014-09-18 13:30:00,32.4,32.4,32.37,32.4,114000.0,31.6708,31.6708,31.6414,31.6708,114000.0
2014-09-18 13:40:00,32.4,32.4,32.37,32.4,151900.0,31.6708,31.6708,31.6414,31.6708,151900.0
2014-09-18 13:50:00,32.4,32.41,32.37,32.4,184900.0,31.6708,31.6805,31.6414,31.6708,184900.0
2014-09-18 14:00:00,32.4,32.45,32.4,32.43,233700.0,31.6708,31.7196,31.6708,31.7001,233700.0
2014-09-18 14:10:00,32.44,32.47,32.41,32.41,168200.0,31.7099,31.7392,31.6805,31.6805,168200.0
2014-09-18 14:20:00,32.41,32.41,32.35,32.36,118200.0,31.6805,31.6805,31.6219,31.6317,118200.0
2014-09-18 14:30:00,32.36,32.4,32.36,32.4,158200.0,31.6317,31.6708,31.6317,31.6708,158200.0
2014-09-18 14:40:00,32.4,32.43,32.38,32.41,159000.0,31.6708,31.7001,31.6512,31.6805,159000.0
2014-09-18 14:50:00,32.42,32.42,32.37,32.37,232100.0,31.6903,31.6903,31.6414,31.6414,232100.0
2014-09-18 15:00:00,32.37,32.4,32.33,32.4,186800.0,31.6414,31.6708,31.6023,31.6708,186800.0
2014-09-18 15:10:00,32.4,32.44,32.38,32.44,181000.0,31.6708,31.7099,31.6512,31.7099,181000.0
2014-09-18 15:20:00,32.44,32.45,32.41,32.43,219900.0,31.7099,31.7196,31.6805,31.7001,219900.0
2014-09-18 15:30:00,32.43,32.46,32.41,32.45,291500.0,31.7001,31.7294,31.6805,31.7196,291500.0
2014-09-18 15:40:00,32.45,32.45,32.4,32.44,347500.0,31.7196,31.7196,31.6708,31.7099,347500.0
2014-09-18 15:50:00,32.44,32.48,32.43,32.48,701700.0,31.7099,31.749,31.7001,31.749,701700.0
2014-09-19 09:30:00,32.39,32.55,32.25,32.25,2896700.0,31.661,31.8174,31.5241,31.5241,2896700.0
2014-09-19 09:40:00,32.25,32.26,31.96,32.0,1174600.0,31.5241,31.5339,31.2407,31.2798,1174600.0
2014-09-19 09:50:00,32.0,32.08,31.84,31.86,659900.0,31.2798,31.358,31.1234,31.1429,659900.0
2014-09-19 10:00:00,31.86,31.97,31.83,31.87,514900.0,31.1429,31.2504,31.1136,31.1527,514900.0
2014-09-19 10:10:00,31.87,31.9,31.57,31.78,856800.0,31.1527,31.182,30.8594,31.0647,856800.0
2014-09-19 10:20:00,31.79,31.97,31.77,31.89,547700.0,31.0745,31.2504,31.0549,31.1722,547700.0
2014-09-19 10:30:00,31.8,32.04,31.8,32.0,485600.0,31.0843,31.3189,31.0843,31.2798,485600.0
2014-09-19 10:40:00,31.99,32.0,31.93,31.99,274900.0,31.27,31.2798,31.2113,31.27,274900.0
2014-09-19 10:50:00,31.99,32.0,31.94,31.96,241700.0,31.27,31.2798,31.2211,31.2407,241700.0
2014-09-19 11:00:00,31.96,31.99,31.94,31.95,205900.0,31.2407,31.27,31.2211,31.2309,205900.0
2014-09-19 11:10:00,31.95,31.95,31.9,31.92,235400.0,31.2309,31.2309,31.182,31.2016,235400.0
2014-09-19 11:20:00,31.92,31.97,31.91,31.94,152200.0,31.2016,31.2504,31.1918,31.2211,152200.0
2014-09-19 11:30:00,31.94,31.94,31.86,31.91,576700.0,31.2211,31.2211,31.1429,31.1918,576700.0
2014-09-19 11:40:00,31.92,31.94,31.88,31.9,193400.0,31.2016,31.2211,31.1625,31.182,193400.0
2014-09-19 11:50:00,31.9,31.94,31.89,31.93,128300.0,31.182,31.2211,31.1722,31.2113,128300.0
2014-09-19 12:00:00,31.93,31.94,31.88,31.9,252700.0,31.2113,31.2211,31.1625,31.182,252700.0
2014-09-19 12:10:00,31.9,31.91,31.8,31.85,255400.0,31.182,31.1918,31.0843,31.1331,255400.0
2014-09-19 12:20:00,31.85,31.88,31.83,31.84,214300.0,31.1331,31.1625,31.1136,31.1234,214300.0
2014-09-19 12:30:00,31.84,31.85,31.77,31.78,252100.0,31.1234,31.1331,31.0549,31.0647,252100.0
2014-09-19 12:40:00,31.78,31.78,31.61,31.65,428400.0,31.0647,31.0647,30.8985,30.9376,428400.0
2014-09-19 12:50:00,31.64,31.65,31.55,31.63,451300.0,30.9279,30.9376,30.8399,30.9181,451300.0
2014-09-19 13:00:00,31.63,31.63,31.46,31.5,740600.0,30.9181,30.9181,30.7519,30.791,740600.0
2014-09-19 13:10:00,31.5,31.53,31.46,31.48,285500.0,30.791,30.8203,30.7519,30.7715,285500.0
2014-09-19 13:20:00,31.47,31.67,31.47,31.67,259300.0,30.7617,30.9572,30.7617,30.9572,259300.0
2014-09-19 13:30:00,31.67,31.73,31.66,31.71,295700.0,30.9572,31.0158,30.9474,30.9963,295700.0
2014-09-19 13:40:00,31.71,31.76,31.62,31.65,475200.0,30.9963,31.0452,30.9083,30.9376,475200.0
2014-09-19 13:50:00,31.64,31.71,31.61,31.64,330800.0,30.9279,30.9963,30.8985,30.9279,330800.0
2014-09-19 14:00:00,31.63,31.64,31.5,31.62,335800.0,30.9181,30.9279,30.791,30.9083,335800.0
2014-09-19 14:10:00,31.61,31.62,31.45,31.49,720700.0,30.8985,30.9083,30.7421,30.7812,720700.0
2014-09-19 14:20:00,31.49,31.59,31.45,31.58,341700.0,30.7812,30.879,30.7421,30.8692,341700.0
2014-09-19 14:30:00,31.58,31.65,31.53,31.65,176500.0,30.8692,30.9376,30.8203,30.9376,176500.0
2014-09-19 14:40:00,31.65,31.72,31.62,31.68,467200.0,30.9376,31.0061,30.9083,30.967,467200.0
2014-09-19 14:50:00,31.68,31.7,31.6,31.61,481600.0,30.967,30.9865,30.8888,30.8985,481600.0
2014-09-19 15:00:00,31.61,31.65,31.57,31.6,385700.0,30.8985,30.9376,30.8594,30.8888,385700.0
2014-09-19 15:10:00,31.6,31.63,31.59,31.61,371900.0,30.8888,30.9181,30.879,30.8985,371900.0
2014-09-19 15:20:00,31.6,31.62,31.56,31.61,316600.0,30.8888,30.9083,30.8497,30.8985,316600.0
2014-09-19 15:30:00,31.6,31.62,31.57,31.61,480700.0,30.8888,30.9083,30.8594,30.8985,480700.0
2014-09-19 15:40:00,31.6,31.65,31.58,31.62,944300.0,30.8888,30.9376,30.8692,30.9083,944300.0
2014-09-19 15:50:00,31.62,31.79,31.61,31.63,1864700.0,30.9083,31.0745,30.8985,30.9181,1864700.0
2014-09-22 09:30:00,31.43,31.44,31.08,31.27,1077000.0,30.7226,30.7324,30.3805,30.5662,1077000.0
2014-09-22 09:40:00,31.27,31.27,30.85,30.98,1322500.0,30.5662,30.5662,30.1556,30.2827,1322500.0
2014-09-22 09:50:00,30.98,31.2,30.95,31.13,664100.0,30.2827,30.4978,30.2534,30.4293,664100.0
2014-09-22 10:00:00,31.12,31.29,31.06,31.22,587300.0,30.4196,30.5857,30.3609,30.5173,587300.0
2014-09-22 10:10:00,31.23,31.27,31.07,31.11,456600.0,30.5271,30.5662,30.3707,30.4098,456600.0
2014-09-22 10:20:00,31.1,31.11,30.91,31.01,655600.0,30.4,30.4098,30.2143,30.312,655600.0
2014-09-22 10:30:00,31.01,31.03,30.98,31.02,716900.0,30.312,30.3316,30.2827,30.3218,716900.0
2014-09-22 10:40:00,31.01,31.05,30.94,31.01,550200.0,30.312,30.3511,30.2436,30.312,550200.0
2014-09-22 10:50:00,31.01,31.03,30.98,31.02,655600.0,30.312,30.3316,30.2827,30.3218,655600.0
2014-09-22 11:00:00,31.01,31.03,30.89,30.89,624600.0,30.312,30.3316,30.1947,30.1947,624600.0
2014-09-22 11:10:00,30.9,30.92,30.71,30.79,889900.0,30.2045,30.2241,30.0188,30.097,889900.0
2014-09-22 11:20:00,30.79,31.03,30.78,30.93,608800.0,30.097,30.3316,30.0872,30.2338,608800.0
2014-09-22 11:30:00,30.93,30.94,30.8,30.82,432500.0,30.2338,30.2436,30.1068,30.1263,432500.0
2014-09-22 11:40:00,30.82,30.84,30.68,30.73,365800.0,30.1263,30.1459,29.9895,30.0383,365800.0
2014-09-22 11:50:00,30.72,30.74,30.66,30.68,342800.0,30.0286,30.0481,29.9699,29.9895,342800.0
2014-09-22 12:00:00,30.69,30.69,30.48,30.51,1168800.0,29.9992,29.9992,29.794,29.8233,1168800.0
2014-09-22 12:10:00,30.51,30.55,30.41,30.41,633600.0,29.8233,29.8624,29.7255,29.7255,633600.0
2014-09-22 12:20:00,30.41,30.62,30.41,30.59,457700.0,29.7255,29.9308,29.7255,29.9015,457700.0
2014-09-22 12:30:00,30.6,30.62,30.49,30.51,243600.0,29.9113,29.9308,29.8037,29.8233,243600.0
2014-09-22 12:40:00,30.51,30.72,30.49,30.69,583300.0,29.8233,30.0286,29.8037,29.9992,583300.0
2014-09-22 12:50:00,30.69,30.77,30.66,30.76,355300.0,29.9992,30.0774,29.9699,30.0677,355300.0
2014-09-22 13:00:00,30.76,30.79,30.66,30.71,315200.0,30.0677,30.097,29.9699,30.0188,315200.0
2014-09-22 13:10:00,30.71,30.75,30.7,30.73,207500.0,30.0188,30.0579,30.009,30.0383,207500.0
2014-09-22 13:20:00,30.73,30.74,30.63,30.67,374500.0,30.0383,30.0481,29.9406,29.9797,374500.0
2014-09-22 13:30:00,30.67,30.69,30.54,30.54,339400.0,29.9797,29.9992,29.8526,29.8526,339400.0
2014-09-22 13:40:00,30.54,30.55,30.47,30.55,346500.0,29.8526,29.8624,29.7842,29.8624,346500.0
2014-09-22 13:50:00,30.55,30.67,30.55,30.55,271600.0,29.8624,29.9797,29.8624,29.8624,271600.0
2014-09-22 14:00:00,30.55,30.6,30.53,30.57,262000.0,29.8624,29.9113,29.8428,29.8819,262000.0
2014-09-22 14:10:00,30.58,30.62,30.54,30.59,230300.0,29.8917,29.9308,29.8526,29.9015,230300.0
2014-09-22 14:20:00,30.59,30.62,30.5,30.53,244400.0,29.9015,29.9308,29.8135,29.8428,244400.0
2014-09-22 14:30:00,30.53,30.56,30.46,30.54,260600.0,29.8428,29.8722,29.7744,29.8526,260600.0
2014-09-22 14:40:00,30.54,30.63,30.49,30.61,192800.0,29.8526,29.9406,29.8037,29.921,192800.0
2014-09-22 14:50:00,30.62,30.62,30.52,30.55,231000.0,29.9308,29.9308,29.8331,29.8624,231000.0
2014-09-22 15:00:00,30.55,30.63,30.55,30.61,227100.0,29.8624,29.9406,29.8624,29.921,227100.0
2014-09-22 15:10:00,30.6,30.62,30.52,30.56,222000.0,29.9113,29.9308,29.8331,29.8722,222000.0
2014-09-22 15:20:00,30.56,30.63,30.54,30.6,316500.0,29.8722,29.9406,29.8526,29.9113,316500.0
2014-09-22 15:30:00,30.61,30.61,30.55,30.58,395200.0,29.921,29.921,29.8624,29.8917,395200.0
2014-09-22 15:40:00,30.58,30.68,30.58,30.66,616500.0,29.8917,29.9895,29.8917,29.9699,616500.0
2014-09-22 15:50:00,30.65,30.66,30.58,30.61,1066600.0,29.9601,29.9699,29.8917,29.921,1066600.0
2014-09-23 09:30:00,30.51,30.54,30.11,30.52,1000700.0,29.8233,29.8526,29.4323,29.8331,1000700.0
2014-09-23 09:40:00,30.53,31.15,30.53,31.12,1133200.0,29.8428,30.4489,29.8428,30.4196,1133200.0
2014-09-23 09:50:00,31.12,31.17,31.03,31.11,748300.0,30.4196,30.4684,30.3316,30.4098,748300.0
2014-09-23 10:00:00,31.12,31.27,31.02,31.03,867300.0,30.4196,30.5662,30.3218,30.3316,867300.0
2014-09-23 10:10:00,31.03,31.12,30.97,31.1,476400.0,30.3316,30.4196,30.2729,30.4,476400.0
2014-09-23 10:20:00,31.11,31.17,31.05,31.08,691800.0,30.4098,30.4684,30.3511,30.3805,691800.0
2014-09-23 10:30:00,31.07,31.1,30.9,31.0,713400.0,30.3707,30.4,30.2045,30.3023,713400.0
2014-09-23 10:40:00,31.0,31.01,30.85,30.93,595700.0,30.3023,30.312,30.1556,30.2338,595700.0
2014-09-23 10:50:00,30.93,31.05,30.93,30.98,479300.0,30.2338,30.3511,30.2338,30.2827,479300.0
2014-09-23 11:00:00,30.98,31.13,30.98,31.13,398000.0,30.2827,30.4293,30.2827,30.4293,398000.0
2014-09-23 11:10:00,31.12,31.14,31.06,31.11,461600.0,30.4196,30.4391,30.3609,30.4098,461600.0
2014-09-23 11:20:00,31.12,31.19,31.12,31.15,271000.0,30.4196,30.488,30.4196,30.4489,271000.0
2014-09-23 11:30:00,31.15,31.23,31.11,31.21,363000.0,30.4489,30.5271,30.4098,30.5075,363000.0
2014-09-23 11:40:00,31.21,31.23,31.11,31.14,299900.0,30.5075,30.5271,30.4098,30.4391,299900.0
2014-09-23 11:50:00,31.14,31.19,31.13,31.18,247200.0,30.4391,30.488,30.4293,30.4782,247200.0
2014-09-23 12:00:00,31.17,31.3,31.17,31.27,416500.0,30.4684,30.5955,30.4684,30.5662,416500.0
2014-09-23 12:10:00,31.27,31.39,31.26,31.39,383100.0,30.5662,30.6835,30.5564,30.6835,383100.0
2014-09-23 12:20:00,31.39,31.41,31.28,31.34,355700.0,30.6835,30.703,30.576,30.6346,355700.0
2014-09-23 12:30:00,31.33,31.43,31.32,31.4,339800.0,30.6248,30.7226,30.6151,30.6933,339800.0
2014-09-23 12:40:00,31.4,31.49,31.37,31.39,451600.0,30.6933,30.7812,30.6639,30.6835,451600.0
2014-09-23 12:50:00,31.39,31.43,31.34,31.39,436800.0,30.6835,30.7226,30.6346,30.6835,436800.0
2014-09-23 13:00:00,31.39,31.42,31.26,31.27,587400.0,30.6835,30.7128,30.5564,30.5662,587400.0
2014-09-23 13:10:00,31.27,31.28,31.17,31.24,351200.0,30.5662,30.576,30.4684,30.5369,351200.0
2014-09-23 13:20:00,31.24,31.31,31.22,31.31,217500.0,30.5369,30.6053,30.5173,30.6053,217500.0
2014-09-23 13:30:00,31.3,31.36,31.28,31.35,276900.0,30.5955,30.6542,30.576,30.6444,276900.0
2014-09-23 13:40:00,31.35,31.35,31.2,31.23,298700.0,30.6444,30.6444,30.4978,30.5271,298700.0
2014-09-23 13:50:00,31.24,31.31,31.19,31.22,306800.0,30.5369,30.6053,30.488,30.5173,306800.0
2014-09-23 14:00:00,31.22,31.23,31.12,31.15,387700.0,30.5173,30.5271,30.4196,30.4489,387700.0
2014-09-23 14:10:00,31.15,31.18,31.11,31.14,203100.0,30.4489,30.4782,30.4098,30.4391,203100.0
2014-09-23 14:20:00,31.14,31.23,31.12,31.22,265700.0,30.4391,30.5271,30.4196,30.5173,265700.0
2014-09-23 14:30:00,31.22,31.27,31.17,31.17,255800.0,30.5173,30.5662,30.4684,30.4684,255800.0
2014-09-23 14:40:00,31.17,31.18,31.07,31.12,535400.0,30.4684,30.4782,30.3707,30.4196,535400.0
2014-09-23 14:50:00,31.12,31.19,31.12,31.14,354400.0,30.4196,30.488,30.4196,30.4391,354400.0
2014-09-23 15:00:00,31.13,31.19,31.08,31.11,301300.0,30.4293,30.488,30.3805,30.4098,301300.0
2014-09-23 15:10:00,31.11,31.18,31.11,31.14,283700.0,30.4098,30.4782,30.4098,30.4391,283700.0
2014-09-23 15:20:00,31.13,31.26,31.09,31.24,448500.0,30.4293,30.5564,30.3902,30.5369,448500.0
2014-09-23 15:30:00,31.24,31.37,31.24,31.36,517000.0,30.5369,30.6639,30.5369,30.6542,517000.0
2014-09-23 15:40:00,31.36,31.38,31.31,31.35,553400.0,30.6542,30.6737,30.6053,30.6444,553400.0
2014-09-23 15:50:00,31.35,31.36,31.19,31.19,1183500.0,30.6444,30.6542,30.488,30.488,1183500.0
2014-09-24 09:30:00,31.8,31.97,31.61,31.81,971600.0,31.0843,31.2504,30.8985,31.094,971600.0
2014-09-24 09:40:00,31.8,31.8,31.48,31.54,1082600.0,31.0843,31.0843,30.7715,30.8301,1082600.0
2014-09-24 09:50:00,31.55,31.7,31.51,31.68,780300.0,30.8399,30.9865,30.8008,30.967,780300.0
2014-09-24 10:00:00,31.68,31.71,31.51,31.59,767300.0,30.967,30.9963,30.8008,30.879,767300.0
2014-09-24 10:10:00,31.58,31.71,31.45,31.63,1082500.0,30.8692,30.9963,30.7421,30.9181,1082500.0
2014-09-24 10:20:00,31.63,31.63,31.51,31.58,858900.0,30.9181,30.9181,30.8008,30.8692,858900.0
2014-09-24 10:30:00,31.58,31.6,31.34,31.57,914400.0,30.8692,30.8888,30.6346,30.8594,914400.0
2014-09-24 10:40:00,31.57,31.65,31.57,31.61,250100.0,30.8594,30.9376,30.8594,30.8985,250100.0
2014-09-24 10:50:00,31.61,31.63,31.54,31.57,471700.0,30.8985,30.9181,30.8301,30.8594,471700.0
2014-09-24 11:00:00,31.57,31.7,31.55,31.69,515600.0,30.8594,30.9865,30.8399,30.9767,515600.0
2014-09-24 11:10:00,31.7,31.8,31.66,31.79,454600.0,30.9865,31.0843,30.9474,31.0745,454600.0
2014-09-24 11:20:00,31.79,31.97,31.79,31.89,779800.0,31.0745,31.2504,31.0745,31.1722,779800.0
2014-09-24 11:30:00,31.89,31.97,31.87,31.93,416300.0,31.1722,31.2504,31.1527,31.2113,416300.0
2014-09-24 11:40:00,31.92,31.93,31.72,31.89,366700.0,31.2016,31.2113,31.0061,31.1722,366700.0
2014-09-24 11:50:00,31.89,31.9,31.85,31.88,295700.0,31.1722,31.182,31.1331,31.1625,295700.0
2014-09-24 12:00:00,31.89,31.96,31.84,31.95,588400.0,31.1722,31.2407,31.1234,31.2309,588400.0
2014-09-24 12:10:00,31.95,32.05,31.94,32.02,768000.0,31.2309,31.3286,31.2211,31.2993,768000.0
2014-09-24 12:20:00,32.02,32.04,31.92,31.93,594800.0,31.2993,31.3189,31.2016,31.2113,594800.0
2014-09-24 12:30:00,31.93,31.97,31.83,31.85,465900.0,31.2113,31.2504,31.1136,31.1331,465900.0
2014-09-24 12:40:00,31.84,31.85,31.73,31.73,372900.0,31.1234,31.1331,31.0158,31.0158,372900.0
2014-09-24 12:50:00,31.73,31.76,31.65,31.76,521100.0,31.0158,31.0452,30.9376,31.0452,521100.0
2014-09-24 13:00:00,31.76,31.9,31.76,31.85,485000.0,31.0452,31.182,31.0452,31.1331,485000.0
2014-09-24 13:10:00,31.85,31.85,31.81,31.83,188700.0,31.1331,31.1331,31.094,31.1136,188700.0
2014-09-24 13:20:00,31.82,31.88,31.79,31.88,202500.0,31.1038,31.1625,31.0745,31.1625,202500.0
2014-09-24 13:30:00,31.88,32.01,31.88,31.96,336500.0,31.1625,31.2895,31.1625,31.2407,336500.0
2014-09-24 13:40:00,31.97,31.99,31.92,31.96,530000.0,31.2504,31.27,31.2016,31.2407,530000.0
2014-09-24 13:50:00,31.96,31.97,31.94,31.96,164500.0,31.2407,31.2504,31.2211,31.2407,164500.0
2014-09-24 14:00:00,31.96,31.97,31.93,31.93,257300.0,31.2407,31.2504,31.2113,31.2113,257300.0
2014-09-24 14:10:00,31.94,31.98,31.89,31.97,347500.0,31.2211,31.2602,31.1722,31.2504,347500.0
2014-09-24 14:20:00,31.97,32.1,31.96,32.08,486600.0,31.2504,31.3775,31.2407,31.358,486600.0
2014-09-24 14:30:00,32.08,32.11,32.03,32.1,300900.0,31.358,31.3873,31.3091,31.3775,300900.0
2014-09-24 14:40:00,32.11,32.17,32.1,32.16,398800.0,31.3873,31.4459,31.3775,31.4362,398800.0
2014-09-24 14:50:00,32.16,32.21,32.14,32.21,599200.0,31.4362,31.485,31.4166,31.485,599200.0
2014-09-24 15:00:00,32.2,32.25,32.15,32.15,750000.0,31.4753,31.5241,31.4264,31.4264,750000.0
2014-09-24 15:10:00,32.16,32.24,32.15,32.23,495300.0,31.4362,31.5144,31.4264,31.5046,495300.0
2014-09-24 15:20:00,32.23,32.23,32.18,32.19,419000.0,31.5046,31.5046,31.4557,31.4655,419000.0
2014-09-24 15:30:00,32.19,32.29,32.19,32.28,694600.0,31.4655,31.5632,31.4655,31.5535,694600.0
2014-09-24 15:40:00,32.28,32.35,32.27,32.3,1044300.0,31.5535,31.6219,31.5437,31.573,1044300.0
2014-09-24 15:50:00,32.3,32.32,32.21,32.22,1552800.0,31.573,31.5926,31.485,31.4948,1552800.0
2014-09-25 09:30:00,32.41,32.56,32.25,32.54,1555600.0,31.6805,31.8272,31.5241,31.8076,1555600.0
2014-09-25 09:40:00,32.53,32.54,32.03,32.13,1318300.0,31.7978,31.8076,31.3091,31.4068,1318300.0
2014-09-25 09:50:00,32.13,32.25,31.94,32.11,1125200.0,31.4068,31.5241,31.2211,31.3873,1125200.0
2014-09-25 10:00:00,32.1,32.14,31.98,32.03,779900.0,31.3775,31.4166,31.2602,31.3091,779900.0
2014-09-25 10:10:00,32.03,32.03,31.67,31.81,996300.0,31.3091,31.3091,30.9572,31.094,996300.0
2014-09-25 10:20:00,31.81,31.85,31.62,31.73,908700.0,31.094,31.1331,30.9083,31.0158,908700.0
2014-09-25 10:30:00,31.73,31.73,31.47,31.47,1034700.0,31.0158,31.0158,30.7617,30.7617,1034700.0
2014-09-25 10:40:00,31.47,31.52,31.35,31.46,715300.0,30.7617,30.8106,30.6444,30.7519,715300.0
2014-09-25 10:50:00,31.46,31.7,31.44,31.69,729800.0,30.7519,30.9865,30.7324,30.9767,729800.0
2014-09-25 11:00:00,31.69,31.8,31.59,31.78,1134900.0,30.9767,31.0843,30.879,31.0647,1134900.0
2014-09-25 11:10:00,31.78,31.78,31.64,31.7,387300.0,31.0647,31.0647,30.9279,30.9865,387300.0
2014-09-25 11:20:00,31.7,31.78,31.6,31.77,344000.0,30.9865,31.0647,30.8888,31.0549,344000.0
2014-09-25 11:30:00,31.76,31.77,31.61,31.64,359400.0,31.0452,31.0549,30.8985,30.9279,359400.0
2014-09-25 11:40:00,31.64,31.65,31.54,31.57,309800.0,30.9279,30.9376,30.8301,30.8594,309800.0
2014-09-25 11:50:00,31.57,31.61,31.51,31.53,262500.0,30.8594,30.8985,30.8008,30.8203,262500.0
2014-09-25 12:00:00,31.53,31.67,31.52,31.59,354500.0,30.8203,30.9572,30.8106,30.879,354500.0
2014-09-25 12:10:00,31.59,31.62,31.53,31.58,302300.0,30.879,30.9083,30.8203,30.8692,302300.0
2014-09-25 12:20:00,31.58,31.58,31.43,31.44,490000.0,30.8692,30.8692,30.7226,30.7324,490000.0
2014-09-25 12:30:00,31.44,31.57,31.41,31.52,276800.0,30.7324,30.8594,30.703,30.8106,276800.0
2014-09-25 12:40:00,31.53,31.55,31.48,31.49,266800.0,30.8203,30.8399,30.7715,30.7812,266800.0
2014-09-25 12:50:00,31.5,31.52,31.46,31.49,435100.0,30.791,30.8106,30.7519,30.7812,435100.0
2014-09-25 13:00:00,31.5,31.51,31.41,31.49,421100.0,30.791,30.8008,30.703,30.7812,421100.0
2014-09-25 13:10:00,31.49,31.7,31.48,31.68,563600.0,30.7812,30.9865,30.7715,30.967,563600.0
2014-09-25 13:20:00,31.68,31.77,31.64,31.7,370800.0,30.967,31.0549,30.9279,30.9865,370800.0
2014-09-25 13:30:00,31.7,31.76,31.68,31.7,483700.0,30.9865,31.0452,30.967,30.9865,483700.0
2014-09-25 13:40:00,31.7,31.71,31.56,31.6,386600.0,30.9865,30.9963,30.8497,30.8888,386600.0
2014-09-25 13:50:00,31.6,31.6,31.5,31.53,322900.0,30.8888,30.8888,30.791,30.8203,322900.0
2014-09-25 14:00:00,31.53,31.53,31.41,31.43,385500.0,30.8203,30.8203,30.703,30.7226,385500.0
2014-09-25 14:10:00,31.43,31.49,31.4,31.49,389000.0,30.7226,30.7812,30.6933,30.7812,389000.0
2014-09-25 14:20:00,31.49,31.5,31.42,31.47,242900.0,30.7812,30.791,30.7128,30.7617,242900.0
2014-09-25 14:30:00,31.47,31.61,31.46,31.6,409800.0,30.7617,30.8985,30.7519,30.8888,409800.0
2014-09-25 14:40:00,31.6,31.82,31.57,31.81,777300.0,30.8888,31.1038,30.8594,31.094,777300.0
2014-09-25 14:50:00,31.81,31.87,31.56,31.6,947700.0,31.094,31.1527,30.8497,30.8888,947700.0
2014-09-25 15:00:00,31.61,31.69,31.55,31.58,446400.0,30.8985,30.9767,30.8399,30.8692,446400.0
2014-09-25 15:10:00,31.58,31.64,31.5,31.53,472400.0,30.8692,30.9279,30.791,30.8203,472400.0
2014-09-25 15:20:00,31.52,31.54,31.48,31.5,521800.0,30.8106,30.8301,30.7715,30.791,521800.0
2014-09-25 15:30:00,31.51,31.77,31.49,31.72,1092000.0,30.8008,31.0549,30.7812,31.0061,1092000.0
2014-09-25 15:40:00,31.72,31.98,31.71,31.95,3207600.0,31.0061,31.2602,30.9963,31.2309,3207600.0
2014-09-25 15:50:00,31.94,31.96,31.68,31.7,3240400.0,31.2211,31.2407,30.967,30.9865,3240400.0
2014-09-26 09:30:00,33.97,34.1,33.5,33.75,7625700.0,33.2054,33.3325,32.746,32.9904,7625700.0
2014-09-26 09:40:00,33.73,34.0,33.73,33.9,3264100.0,32.9708,33.2347,32.9708,33.137,3264100.0
2014-09-26 09:50:00,33.9,33.97,33.56,33.71,1850200.0,33.137,33.2054,32.8047,32.9513,1850200.0
2014-09-26 10:00:00,33.71,33.83,33.62,33.7,1773100.0,32.9513,33.0686,32.8633,32.9415,1773100.0
2014-09-26 10:10:00,33.7,33.72,33.55,33.66,1284400.0,32.9415,32.961,32.7949,32.9024,1284400.0
2014-09-26 10:20:00,33.66,33.72,33.53,33.54,1498100.0,32.9024,32.961,32.7753,32.7851,1498100.0
2014-09-26 10:30:00,33.54,33.74,33.54,33.66,1332500.0,32.7851,32.9806,32.7851,32.9024,1332500.0
2014-09-26 10:40:00,33.67,33.71,33.55,33.64,1230000.0,32.9122,32.9513,32.7949,32.8828,1230000.0
2014-09-26 10:50:00,33.63,33.65,33.57,33.6,829500.0,32.8731,32.8926,32.8144,32.8438,829500.0
2014-09-26 11:00:00,33.6,33.7,33.6,33.7,1453300.0,32.8438,32.9415,32.8438,32.9415,1453300.0
2014-09-26 11:10:00,33.7,33.7,33.65,33.67,764200.0,32.9415,32.9415,32.8926,32.9122,764200.0
2014-09-26 11:20:00,33.68,33.74,33.65,33.7,940300.0,32.9219,32.9806,32.8926,32.9415,940300.0
2014-09-26 11:30:00,33.7,33.72,33.41,33.45,1272800.0,32.9415,32.961,32.658,32.6971,1272800.0
2014-09-26 11:40:00,33.45,33.52,33.43,33.48,837600.0,32.6971,32.7656,32.6776,32.7265,837600.0
2014-09-26 11:50:00,33.49,33.6,33.43,33.46,689800.0,32.7362,32.8438,32.6776,32.7069,689800.0
2014-09-26 12:00:00,33.47,33.54,33.42,33.47,672000.0,32.7167,32.7851,32.6678,32.7167,672000.0
2014-09-26 12:10:00,33.47,33.55,33.46,33.53,500500.0,32.7167,32.7949,32.7069,32.7753,500500.0
2014-09-26 12:20:00,33.53,33.55,33.47,33.5,676300.0,32.7753,32.7949,32.7167,32.746,676300.0
2014-09-26 12:30:00,33.5,33.66,33.49,33.64,934300.0,32.746,32.9024,32.7362,32.8828,934300.0
2014-09-26 12:40:00,33.64,33.71,33.64,33.7,694700.0,32.8828,32.9513,32.8828,32.9415,694700.0
2014-09-26 12:50:00,33.7,33.75,33.66,33.72,717200.0,32.9415,32.9904,32.9024,32.961,717200.0
2014-09-26 13:00:00,33.71,33.75,33.69,33.75,376800.0,32.9513,32.9904,32.9317,32.9904,376800.0
2014-09-26 13:10:00,33.75,33.75,33.65,33.66,496000.0,32.9904,32.9904,32.8926,32.9024,496000.0
2014-09-26 13:20:00,33.67,33.7,33.62,33.63,414000.0,32.9122,32.9415,32.8633,32.8731,414000.0
2014-09-26 13:30:00,33.62,33.7,33.6,33.7,326100.0,32.8633,32.9415,32.8438,32.9415,326100.0
2014-09-26 13:40:00,33.7,33.74,33.68,33.73,479900.0,32.9415,32.9806,32.9219,32.9708,479900.0
2014-09-26 13:50:00,33.72,33.75,33.69,33.72,828400.0,32.961,32.9904,32.9317,32.961,828400.0
2014-09-26 14:00:00,33.71,33.78,33.7,33.77,1529700.0,32.9513,33.0197,32.9415,33.0099,1529700.0
2014-09-26 14:10:00,33.78,33.83,33.77,33.82,1224700.0,33.0197,33.0686,33.0099,33.0588,1224700.0
2014-09-26 14:20:00,33.82,33.84,33.78,33.8,868100.0,33.0588,33.0783,33.0197,33.0392,868100.0
2014-09-26 14:30:00,33.8,33.87,33.8,33.87,944200.0,33.0392,33.1077,33.0392,33.1077,944200.0
2014-09-26 14:40:00,33.87,33.9,33.84,33.89,1078900.0,33.1077,33.137,33.0783,33.1272,1078900.0
2014-09-26 14:50:00,33.89,33.89,33.8,33.86,753200.0,33.1272,33.1272,33.0392,33.0979,753200.0
2014-09-26 15:00:00,33.86,33.88,33.84,33.88,620900.0,33.0979,33.1174,33.0783,33.1174,620900.0
2014-09-26 15:10:00,33.88,33.92,33.84,33.88,1143900.0,33.1174,33.1565,33.0783,33.1174,1143900.0
2014-09-26 15:20:00,33.88,33.92,33.79,33.9,828800.0,33.1174,33.1565,33.0295,33.137,828800.0
2014-09-26 15:30:00,33.91,33.95,33.87,33.93,1320500.0,33.1468,33.1859,33.1077,33.1663,1320500.0
2014-09-26 15:40:00,33.94,33.95,33.92,33.94,961400.0,33.1761,33.1859,33.1565,33.1761,961400.0
2014-09-26 15:50:00,33.94,33.95,33.83,33.83,2669500.0,33.1761,33.1859,33.0686,33.0686,2669500.0
2014-09-29 09:30:00,33.42,33.89,33.2,33.84,2039300.0,32.6678,33.1272,32.4528,33.0783,2039300.0
2014-09-29 09:40:00,33.84,33.89,33.63,33.63,1095700.0,33.0783,33.1272,32.8731,32.8731,1095700.0
2014-09-29 09:50:00,33.63,33.88,33.62,33.88,953300.0,32.8731,33.1174,32.8633,33.1174,953300.0
2014-09-29 10:00:00,33.88,33.89,33.79,33.85,1070600.0,33.1174,33.1272,33.0295,33.0881,1070600.0
2014-09-29 10:10:00,33.84,34.11,33.84,34.1,2147000.0,33.0783,33.3423,33.0783,33.3325,2147000.0
2014-09-29 10:20:00,34.1,34.25,34.05,34.22,1748700.0,33.3325,33.4791,33.2836,33.4498,1748700.0
2014-09-29 10:30:00,34.22,34.38,34.15,34.34,1292200.0,33.4498,33.6062,33.3814,33.5671,1292200.0
2014-09-29 10:40:00,34.35,34.85,34.35,34.61,2819000.0,33.5769,34.0656,33.5769,33.831,2819000.0
2014-09-29 10:50:00,34.61,34.75,34.59,34.71,704100.0,33.831,33.9679,33.8115,33.9288,704100.0
2014-09-29 11:00:00,34.7,34.7,34.5,34.52,695400.0,33.919,33.919,33.7235,33.743,695400.0
2014-09-29 11:10:00,34.52,34.62,34.51,34.55,666100.0,33.743,33.8408,33.7333,33.7724,666100.0
2014-09-29 11:20:00,34.55,34.57,34.41,34.45,749400.0,33.7724,33.7919,33.6355,33.6746,749400.0
2014-09-29 11:30:00,34.45,34.46,34.37,34.42,547100.0,33.6746,33.6844,33.5964,33.6453,547100.0
2014-09-29 11:40:00,34.41,34.62,34.39,34.61,599400.0,33.6355,33.8408,33.616,33.831,599400.0
2014-09-29 11:50:00,34.61,34.65,34.53,34.62,573300.0,33.831,33.8701,33.7528,33.8408,573300.0
2014-09-29 12:00:00,34.61,34.64,34.47,34.62,489300.0,33.831,33.8603,33.6942,33.8408,489300.0
2014-09-29 12:10:00,34.62,34.64,34.47,34.51,428900.0,33.8408,33.8603,33.6942,33.7333,428900.0
2014-09-29 12:20:00,34.52,34.52,34.35,34.43,645400.0,33.743,33.743,33.5769,33.6551,645400.0
2014-09-29 12:30:00,34.42,34.47,34.33,34.37,359500.0,33.6453,33.6942,33.5573,33.5964,359500.0
2014-09-29 12:40:00,34.37,34.45,34.32,34.33,477500.0,33.5964,33.6746,33.5475,33.5573,477500.0
2014-09-29 12:50:00,34.33,34.48,34.31,34.4,417700.0,33.5573,33.7039,33.5378,33.6257,417700.0
2014-09-29 13:00:00,34.41,34.47,34.35,34.39,299400.0,33.6355,33.6942,33.5769,33.616,299400.0
2014-09-29 13:10:00,34.39,34.52,34.38,34.48,381300.0,33.616,33.743,33.6062,33.7039,381300.0
2014-09-29 13:20:00,34.48,34.52,34.45,34.51,192600.0,33.7039,33.743,33.6746,33.7333,192600.0
2014-09-29 13:30:00,34.51,34.6,34.51,34.58,366700.0,33.7333,33.8212,33.7333,33.8017,366700.0
2014-09-29 13:40:00,34.58,34.6,34.43,34.54,453600.0,33.8017,33.8212,33.6551,33.7626,453600.0
2014-09-29 13:50:00,34.54,34.57,34.5,34.56,259800.0,33.7626,33.7919,33.7235,33.7821,259800.0
2014-09-29 14:00:00,34.56,34.6,34.5,34.51,362700.0,33.7821,33.8212,33.7235,33.7333,362700.0
2014-09-29 14:10:00,34.51,34.6,34.49,34.5,399100.0,33.7333,33.8212,33.7137,33.7235,399100.0
2014-09-29 14:20:00,34.49,34.51,34.41,34.44,276200.0,33.7137,33.7333,33.6355,33.6648,276200.0
2014-09-29 14:30:00,34.44,34.5,34.43,34.45,304500.0,33.6648,33.7235,33.6551,33.6746,304500.0
2014-09-29 14:40:00,34.45,34.48,34.37,34.37,329600.0,33.6746,33.7039,33.5964,33.5964,329600.0
2014-09-29 14:50:00,34.38,34.5,34.31,34.47,526100.0,33.6062,33.7235,33.5378,33.6942,526100.0
2014-09-29 15:00:00,34.47,34.55,34.44,34.5,474600.0,33.6942,33.7724,33.6648,33.7235,474600.0
2014-09-29 15:10:00,34.51,34.57,34.48,34.55,556300.0,33.7333,33.7919,33.7039,33.7724,556300.0
2014-09-29 15:20:00,34.55,34.66,34.52,34.57,803800.0,33.7724,33.8799,33.743,33.7919,803800.0
2014-09-29 15:30:00,34.57,34.66,34.57,34.65,641200.0,33.7919,33.8799,33.7919,33.8701,641200.0
2014-09-29 15:40:00,34.65,34.65,34.53,34.59,745900.0,33.8701,33.8701,33.7528,33.8115,745900.0
2014-09-29 15:50:00,34.59,34.59,34.49,34.51,1187600.0,33.8115,33.8115,33.7137,33.7333,1187600.0
2014-09-30 09:30:00,34.63,34.73,34.3,34.43,1482500.0,33.8506,33.9483,33.528,33.6551,1482500.0
2014-09-30 09:40:00,34.44,34.45,34.1,34.17,1184400.0,33.6648,33.6746,33.3325,33.4009,1184400.0
2014-09-30 09:50:00,34.16,34.32,33.89,34.17,1240300.0,33.3911,33.5475,33.1272,33.4009,1240300.0
2014-09-30 10:00:00,34.15,34.27,34.01,34.25,733500.0,33.3814,33.4987,33.2445,33.4791,733500.0
2014-09-30 10:10:00,34.25,34.4,34.21,34.34,645100.0,33.4791,33.6257,33.44,33.5671,645100.0
2014-09-30 10:20:00,34.34,34.43,34.28,34.38,342100.0,33.5671,33.6551,33.5084,33.6062,342100.0
2014-09-30 10:30:00,34.37,34.5,34.35,34.5,558600.0,33.5964,33.7235,33.5769,33.7235,558600.0
2014-09-30 10:40:00,34.49,34.61,34.45,34.54,1081000.0,33.7137,33.831,33.6746,33.7626,1081000.0
2014-09-30 10:50:00,34.54,34.56,34.39,34.48,547600.0,33.7626,33.7821,33.616,33.7039,547600.0
2014-09-30 11:00:00,34.48,34.51,34.44,34.47,639800.0,33.7039,33.7333,33.6648,33.6942,639800.0
2014-09-30 11:10:00,34.46,34.47,34.38,34.38,351900.0,33.6844,33.6942,33.6062,33.6062,351900.0
2014-09-30 11:20:00,34.38,34.49,34.35,34.47,463600.0,33.6062,33.7137,33.5769,33.6942,463600.0
2014-09-30 11:30:00,34.47,34.49,34.43,34.45,257600.0,33.6942,33.7137,33.6551,33.6746,257600.0
2014-09-30 11:40:00,34.46,34.46,34.39,34.42,330700.0,33.6844,33.6844,33.616,33.6453,330700.0
2014-09-30 11:50:00,34.42,34.5,34.41,34.48,301300.0,33.6453,33.7235,33.6355,33.7039,301300.0
2014-09-30 12:00:00,34.48,34.5,34.45,34.48,166800.0,33.7039,33.7235,33.6746,33.7039,166800.0
2014-09-30 12:10:00,34.48,34.5,34.46,34.48,227900.0,33.7039,33.7235,33.6844,33.7039,227900.0
2014-09-30 12:20:00,34.48,34.49,34.34,34.35,302300.0,33.7039,33.7137,33.5671,33.5769,302300.0
2014-09-30 12:30:00,34.35,34.43,34.32,34.33,318500.0,33.5769,33.6551,33.5475,33.5573,318500.0
2014-09-30 12:40:00,34.33,34.39,34.27,34.32,259600.0,33.5573,33.616,33.4987,33.5475,259600.0
2014-09-30 12:50:00,34.32,34.39,34.32,34.33,119100.0,33.5475,33.616,33.5475,33.5573,119100.0
2014-09-30 13:00:00,34.34,34.41,34.33,34.34,269200.0,33.5671,33.6355,33.5573,33.5671,269200.0
2014-09-30 13:10:00,34.34,34.39,34.33,34.33,145900.0,33.5671,33.616,33.5573,33.5573,145900.0
2014-09-30 13:20:00,34.33,34.35,34.25,34.31,370400.0,33.5573,33.5769,33.4791,33.5378,370400.0
2014-09-30 13:30:00,34.31,34.37,34.27,34.36,192900.0,33.5378,33.5964,33.4987,33.5866,192900.0
2014-09-30 13:40:00,34.36,34.42,34.32,34.34,584800.0,33.5866,33.6453,33.5475,33.5671,584800.0
2014-09-30 13:50:00,34.34,34.42,34.29,34.41,257700.0,33.5671,33.6453,33.5182,33.6355,257700.0
2014-09-30 14:00:00,34.41,34.48,34.4,34.45,322600.0,33.6355,33.7039,33.6257,33.6746,322600.0
2014-09-30 14:10:00,34.45,34.47,34.41,34.43,181700.0,33.6746,33.6942,33.6355,33.6551,181700.0
2014-09-30 14:20:00,34.43,34.48,34.39,34.48,593000.0,33.6551,33.7039,33.616,33.7039,593000.0
2014-09-30 14:30:00,34.48,34.54,34.47,34.51,446300.0,33.7039,33.7626,33.6942,33.7333,446300.0
2014-09-30 14:40:00,34.51,34.52,34.43,34.48,621500.0,33.7333,33.743,33.6551,33.7039,621500.0
2014-09-30 14:50:00,34.48,34.5,34.41,34.42,280000.0,33.7039,33.7235,33.6355,33.6453,280000.0
2014-09-30 15:00:00,34.41,34.45,34.34,34.39,535800.0,33.6355,33.6746,33.5671,33.616,535800.0
2014-09-30 15:10:00,34.39,34.4,34.33,34.37,340900.0,33.616,33.6257,33.5573,33.5964,340900.0
2014-09-30 15:20:00,34.37,34.41,34.34,34.37,962100.0,33.5964,33.6355,33.5671,33.5964,962100.0
2014-09-30 15:30:00,34.37,34.44,34.34,34.36,904400.0,33.5964,33.6648,33.5671,33.5866,904400.0
2014-09-30 15:40:00,34.36,34.44,34.33,34.38,1108800.0,33.5866,33.6648,33.5573,33.6062,1108800.0
2014-09-30 15:50:00,34.38,34.38,34.24,34.26,1500300.0,33.6062,33.6062,33.4693,33.4889,1500300.0
2014-10-01 09:30:00,34.24,34.25,33.61,33.64,2060700.0,33.4693,33.4791,32.8535,32.8828,2060700.0
2014-10-01 09:40:00,33.63,33.71,33.48,33.54,1494000.0,32.8731,32.9513,32.7265,32.7851,1494000.0
2014-10-01 09:50:00,33.54,33.71,33.48,33.62,1399800.0,32.7851,32.9513,32.7265,32.8633,1399800.0
2014-10-01 10:00:00,33.61,33.69,33.39,33.44,1804800.0,32.8535,32.9317,32.6385,32.6874,1804800.0
2014-10-01 10:10:00,33.43,33.61,33.33,33.58,877200.0,32.6776,32.8535,32.5798,32.8242,877200.0
2014-10-01 10:20:00,33.59,33.7,33.56,33.68,482200.0,32.834,32.9415,32.8047,32.9219,482200.0
2014-10-01 10:30:00,33.68,33.68,33.5,33.52,607400.0,32.9219,32.9219,32.746,32.7656,607400.0
2014-10-01 10:40:00,33.51,33.76,33.5,33.67,943200.0,32.7558,33.0001,32.746,32.9122,943200.0
2014-10-01 10:50:00,33.67,33.81,33.67,33.78,778400.0,32.9122,33.049,32.9122,33.0197,778400.0
2014-10-01 11:00:00,33.79,33.9,33.77,33.9,1461600.0,33.0295,33.137,33.0099,33.137,1461600.0
2014-10-01 11:10:00,33.9,33.95,33.79,33.86,729100.0,33.137,33.1859,33.0295,33.0979,729100.0
2014-10-01 11:20:00,33.86,33.86,33.64,33.73,728700.0,33.0979,33.0979,32.8828,32.9708,728700.0
2014-10-01 11:30:00,33.72,33.81,33.7,33.8,510900.0,32.961,33.049,32.9415,33.0392,510900.0
2014-10-01 11:40:00,33.8,33.89,33.7,33.75,729100.0,33.0392,33.1272,32.9415,32.9904,729100.0
2014-10-01 11:50:00,33.76,33.85,33.75,33.83,226900.0,33.0001,33.0881,32.9904,33.0686,226900.0
2014-10-01 12:00:00,33.82,33.83,33.74,33.78,319700.0,33.0588,33.0686,32.9806,33.0197,319700.0
2014-10-01 12:10:00,33.79,33.79,33.68,33.74,254000.0,33.0295,33.0295,32.9219,32.9806,254000.0
2014-10-01 12:20:00,33.73,33.79,33.71,33.78,322200.0,32.9708,33.0295,32.9513,33.0197,322200.0
2014-10-01 12:30:00,33.77,33.77,33.66,33.66,503000.0,33.0099,33.0099,32.9024,32.9024,503000.0
2014-10-01 12:40:00,33.66,33.72,33.63,33.63,410400.0,32.9024,32.961,32.8731,32.8731,410400.0
2014-10-01 12:50:00,33.63,33.7,33.6,33.69,581700.0,32.8731,32.9415,32.8438,32.9317,581700.0
2014-10-01 13:00:00,33.68,33.72,33.64,33.64,505300.0,32.9219,32.961,32.8828,32.8828,505300.0
2014-10-01 13:10:00,33.64,33.69,33.53,33.56,330100.0,32.8828,32.9317,32.7753,32.8047,330100.0
2014-10-01 13:20:00,33.55,33.63,33.52,33.62,280900.0,32.7949,32.8731,32.7656,32.8633,280900.0
2014-10-01 13:30:00,33.61,33.63,33.41,33.44,490500.0,32.8535,32.8731,32.658,32.6874,490500.0
2014-10-01 13:40:00,33.44,33.44,33.31,33.33,534500.0,32.6874,32.6874,32.5603,32.5798,534500.0
2014-10-01 13:50:00,33.33,33.35,33.22,33.26,674800.0,32.5798,32.5994,32.4723,32.5114,674800.0
2014-10-01 14:00:00,33.26,33.44,33.22,33.38,626200.0,32.5114,32.6874,32.4723,32.6287,626200.0
2014-10-01 14:10:00,33.38,33.59,33.35,33.54,773700.0,32.6287,32.834,32.5994,32.7851,773700.0
2014-10-01 14:20:00,33.54,33.62,33.52,33.62,656300.0,32.7851,32.8633,32.7656,32.8633,656300.0
2014-10-01 14:30:00,33.62,33.67,33.58,33.65,490100.0,32.8633,32.9122,32.8242,32.8926,490100.0
2014-10-01 14:40:00,33.65,33.66,33.57,33.57,262300.0,32.8926,32.9024,32.8144,32.8144,262300.0
2014-10-01 14:50:00,33.57,33.57,33.38,33.39,540100.0,32.8144,32.8144,32.6287,32.6385,540100.0
2014-10-01 15:00:00,33.39,33.39,33.25,33.25,576400.0,32.6385,32.6385,32.5016,32.5016,576400.0
2014-10-01 15:10:00,33.26,33.43,33.22,33.4,567300.0,32.5114,32.6776,32.4723,32.6483,567300.0
2014-10-01 15:20:00,33.4,33.47,33.36,33.45,667400.0,32.6483,32.7167,32.6092,32.6971,667400.0
2014-10-01 15:30:00,33.45,33.52,33.39,33.47,678900.0,32.6971,32.7656,32.6385,32.7167,678900.0
2014-10-01 15:40:00,33.47,33.57,33.45,33.52,835400.0,32.7167,32.8144,32.6971,32.7656,835400.0
2014-10-01 15:50:00,33.52,33.55,33.49,33.49,1922900.0,32.7656,32.7949,32.7362,32.7362,1922900.0
2014-10-02 09:30:00,33.65,33.8,33.43,33.71,1713900.0,32.8926,33.0392,32.6776,32.9513,1713900.0
2014-10-02 09:40:00,33.72,33.74,33.28,33.38,1426100.0,32.961,32.9806,32.531,32.6287,1426100.0
2014-10-02 09:50:00,33.38,33.58,33.28,33.5,1424100.0,32.6287,32.8242,32.531,32.746,1424100.0
2014-10-02 10:00:00,33.5,33.55,33.34,33.52,645500.0,32.746,32.7949,32.5896,32.7656,645500.0
2014-10-02 10:10:00,33.51,33.52,33.4,33.47,679900.0,32.7558,32.7656,32.6483,32.7167,679900.0
2014-10-02 10:20:00,33.47,33.55,33.44,33.45,548300.0,32.7167,32.7949,32.6874,32.6971,548300.0
2014-10-02 10:30:00,33.45,33.48,33.3,33.39,912500.0,32.6971,32.7265,32.5505,32.6385,912500.0
2014-10-02 10:40:00,33.39,33.55,33.37,33.43,1010100.0,32.6385,32.7949,32.6189,32.6776,1010100.0
2014-10-02 10:50:00,33.43,33.44,33.18,33.29,688200.0,32.6776,32.6874,32.4332,32.5407,688200.0
2014-10-02 11:00:00,33.29,33.34,33.22,33.29,423100.0,32.5407,32.5896,32.4723,32.5407,423100.0
2014-10-02 11:10:00,33.28,33.44,33.28,33.39,400800.0,32.531,32.6874,32.531,32.6385,400800.0
2014-10-02 11:20:00,33.4,33.45,33.34,33.41,301000.0,32.6483,32.6971,32.5896,32.658,301000.0
2014-10-02 11:30:00,33.42,33.42,33.2,33.28,638300.0,32.6678,32.6678,32.4528,32.531,638300.0
2014-10-02 11:40:00,33.28,33.29,32.95,33.15,1069700.0,32.531,32.5407,32.2084,32.4039,1069700.0
2014-10-02 11:50:00,33.16,33.32,33.1,33.31,683300.0,32.4137,32.5701,32.355,32.5603,683300.0
2014-10-02 12:00:00,33.31,33.47,33.29,33.46,598400.0,32.5603,32.7167,32.5407,32.7069,598400.0
2014-10-02 12:10:00,33.46,33.54,33.45,33.53,607000.0,32.7069,32.7851,32.6971,32.7753,607000.0
2014-10-02 12:20:00,33.53,33.54,33.45,33.5,283900.0,32.7753,32.7851,32.6971,32.746,283900.0
2014-10-02 12:30:00,33.51,33.54,33.45,33.49,284000.0,32.7558,32.7851,32.6971,32.7362,284000.0
2014-10-02 12:40:00,33.48,33.68,33.44,33.67,584700.0,32.7265,32.9219,32.6874,32.9122,584700.0
2014-10-02 12:50:00,33.68,33.89,33.66,33.89,845800.0,32.9219,33.1272,32.9024,33.1272,845800.0
2014-10-02 13:00:00,33.89,33.9,33.79,33.85,502300.0,33.1272,33.137,33.0295,33.0881,502300.0
2014-10-02 13:10:00,33.86,34.07,33.85,34.07,1227800.0,33.0979,33.3032,33.0881,33.3032,1227800.0
2014-10-02 13:20:00,34.07,34.08,33.91,33.93,535500.0,33.3032,33.3129,33.1468,33.1663,535500.0
2014-10-02 13:30:00,33.92,34.04,33.74,33.77,502200.0,33.1565,33.2738,32.9806,33.0099,502200.0
2014-10-02 13:40:00,33.77,33.86,33.69,33.78,423500.0,33.0099,33.0979,32.9317,33.0197,423500.0
2014-10-02 13:50:00,33.77,33.91,33.77,33.8,251100.0,33.0099,33.1468,33.0099,33.0392,251100.0
2014-10-02 14:00:00,33.79,34.01,33.79,33.98,461100.0,33.0295,33.2445,33.0295,33.2152,461100.0
2014-10-02 14:10:00,33.97,34.03,33.93,33.94,536800.0,33.2054,33.2641,33.1663,33.1761,536800.0
2014-10-02 14:20:00,33.93,34.01,33.85,33.99,419500.0,33.1663,33.2445,33.0881,33.225,419500.0
2014-10-02 14:30:00,34.0,34.0,33.84,33.89,375300.0,33.2347,33.2347,33.0783,33.1272,375300.0
2014-10-02 14:40:00,33.89,34.0,33.88,33.97,450400.0,33.1272,33.2347,33.1174,33.2054,450400.0
2014-10-02 14:50:00,33.97,34.03,33.92,33.92,546500.0,33.2054,33.2641,33.1565,33.1565,546500.0
2014-10-02 15:00:00,33.91,33.94,33.84,33.9,523700.0,33.1468,33.1761,33.0783,33.137,523700.0
2014-10-02 15:10:00,33.89,33.94,33.77,33.78,351400.0,33.1272,33.1761,33.0099,33.0197,351400.0
2014-10-02 15:20:00,33.79,33.85,33.78,33.84,269000.0,33.0295,33.0881,33.0197,33.0783,269000.0
2014-10-02 15:30:00,33.83,33.88,33.78,33.88,407200.0,33.0686,33.1174,33.0197,33.1174,407200.0
2014-10-02 15:40:00,33.87,33.88,33.74,33.86,477900.0,33.1077,33.1174,32.9806,33.0979,477900.0
2014-10-02 15:50:00,33.87,33.9,33.8,33.8,877400.0,33.1077,33.137,33.0392,33.0392,877400.0
2014-10-03 09:30:00,34.08,34.25,33.87,33.97,1113000.0,33.3129,33.4791,33.1077,33.2054,1113000.0
2014-10-03 09:40:00,33.98,34.16,33.94,34.09,897800.0,33.2152,33.3911,33.1761,33.3227,897800.0
2014-10-03 09:50:00,34.09,34.25,34.03,34.2,803000.0,33.3227,33.4791,33.2641,33.4302,803000.0
2014-10-03 10:00:00,34.2,34.4,34.19,34.34,909400.0,33.4302,33.6257,33.4205,33.5671,909400.0
2014-10-03 10:10:00,34.34,34.34,34.22,34.29,769800.0,33.5671,33.5671,33.4498,33.5182,769800.0
2014-10-03 10:20:00,34.29,34.3,34.19,34.27,652700.0,33.5182,33.528,33.4205,33.4987,652700.0
2014-10-03 10:30:00,34.27,34.29,34.19,34.26,442600.0,33.4987,33.5182,33.4205,33.4889,442600.0
2014-10-03 10:40:00,34.27,34.28,34.09,34.22,865200.0,33.4987,33.5084,33.3227,33.4498,865200.0
2014-10-03 10:50:00,34.21,34.26,34.17,34.21,430400.0,33.44,33.4889,33.4009,33.44,430400.0
2014-10-03 11:00:00,34.22,34.29,34.19,34.27,332600.0,33.4498,33.5182,33.4205,33.4987,332600.0
2014-10-03 11:10:00,34.27,34.29,34.18,34.24,522400.0,33.4987,33.5182,33.4107,33.4693,522400.0
2014-10-03 11:20:00,34.23,34.29,34.2,34.28,503100.0,33.4596,33.5182,33.4302,33.5084,503100.0
2014-10-03 11:30:00,34.29,34.29,34.12,34.17,534000.0,33.5182,33.5182,33.352,33.4009,534000.0
2014-10-03 11:40:00,34.16,34.16,33.93,33.99,541700.0,33.3911,33.3911,33.1663,33.225,541700.0
2014-10-03 11:50:00,33.98,34.05,33.94,34.02,326700.0,33.2152,33.2836,33.1761,33.2543,326700.0
2014-10-03 12:00:00,34.02,34.15,34.0,34.09,451600.0,33.2543,33.3814,33.2347,33.3227,451600.0
2014-10-03 12:10:00,34.09,34.17,34.09,34.14,223000.0,33.3227,33.4009,33.3227,33.3716,223000.0
2014-10-03 12:20:00,34.15,34.16,34.11,34.14,352500.0,33.3814,33.3911,33.3423,33.3716,352500.0
2014-10-03 12:30:00,34.15,34.2,34.14,34.17,251900.0,33.3814,33.4302,33.3716,33.4009,251900.0
2014-10-03 12:40:00,34.17,34.2,34.14,34.18,232300.0,33.4009,33.4302,33.3716,33.4107,232300.0
2014-10-03 12:50:00,34.18,34.21,34.15,34.18,196900.0,33.4107,33.44,33.3814,33.4107,196900.0
2014-10-03 13:00:00,34.17,34.2,34.12,34.14,228800.0,33.4009,33.4302,33.352,33.3716,228800.0
2014-10-03 13:10:00,34.14,34.27,34.09,34.2,920500.0,33.3716,33.4987,33.3227,33.4302,920500.0
2014-10-03 13:20:00,34.2,34.23,34.13,34.15,436400.0,33.4302,33.4596,33.3618,33.3814,436400.0
2014-10-03 13:30:00,34.16,34.17,34.05,34.09,233400.0,33.3911,33.4009,33.2836,33.3227,233400.0
2014-10-03 13:40:00,34.09,34.09,34.01,34.05,289000.0,33.3227,33.3227,33.2445,33.2836,289000.0
2014-10-03 13:50:00,34.05,34.15,34.04,34.12,194800.0,33.2836,33.3814,33.2738,33.352,194800.0
2014-10-03 14:00:00,34.13,34.19,34.12,34.14,255300.0,33.3618,33.4205,33.352,33.3716,255300.0
2014-10-03 14:10:00,34.14,34.19,34.13,34.15,177400.0,33.3716,33.4205,33.3618,33.3814,177400.0
2014-10-03 14:20:00,34.15,34.26,34.13,34.23,652900.0,33.3814,33.4889,33.3618,33.4596,652900.0
2014-10-03 14:30:00,34.23,34.26,34.21,34.23,339000.0,33.4596,33.4889,33.44,33.4596,339000.0
2014-10-03 14:40:00,34.23,34.24,34.18,34.18,290600.0,33.4596,33.4693,33.4107,33.4107,290600.0
2014-10-03 14:50:00,34.18,34.27,34.18,34.24,362800.0,33.4107,33.4987,33.4107,33.4693,362800.0
2014-10-03 15:00:00,34.23,34.24,34.14,34.15,535900.0,33.4596,33.4693,33.3716,33.3814,535900.0
2014-10-03 15:10:00,34.16,34.2,34.12,34.12,263200.0,33.3911,33.4302,33.352,33.352,263200.0
2014-10-03 15:20:00,34.12,34.13,34.11,34.12,361700.0,33.352,33.3618,33.3423,33.352,361700.0
2014-10-03 15:30:00,34.11,34.15,34.07,34.1,409200.0,33.3423,33.3814,33.3032,33.3325,409200.0
2014-10-03 15:40:00,34.11,34.15,34.05,34.15,597300.0,33.3423,33.3814,33.2836,33.3814,597300.0
2014-10-03 15:50:00,34.14,34.15,33.93,33.94,2007500.0,33.3716,33.3814,33.1663,33.1761,2007500.0
2014-10-06 09:30:00,33.19,33.29,32.51,32.93,4443900.0,32.443,32.5407,31.7783,32.1888,4443900.0
2014-10-06 09:40:00,32.93,33.23,32.83,33.03,2676800.0,32.1888,32.4821,32.0911,32.2866,2676800.0
2014-10-06 09:50:00,33.02,33.15,32.99,33.03,1298000.0,32.2768,32.4039,32.2475,32.2866,1298000.0
2014-10-06 10:00:00,33.03,33.15,32.95,32.96,899500.0,32.2866,32.4039,32.2084,32.2182,899500.0
2014-10-06 10:10:00,32.96,32.98,32.78,32.79,705300.0,32.2182,32.2377,32.0422,32.052,705300.0
2014-10-06 10:20:00,32.78,32.85,32.65,32.84,1276400.0,32.0422,32.1106,31.9151,32.1009,1276400.0
2014-10-06 10:30:00,32.84,32.85,32.77,32.84,897400.0,32.1009,32.1106,32.0324,32.1009,897400.0
2014-10-06 10:40:00,32.84,32.93,32.62,32.63,888200.0,32.1009,32.1888,31.8858,31.8956,888200.0
2014-10-06 10:50:00,32.63,32.65,32.46,32.64,1156400.0,31.8956,31.9151,31.7294,31.9054,1156400.0
2014-10-06 11:00:00,32.64,32.71,32.6,32.65,498700.0,31.9054,31.9738,31.8663,31.9151,498700.0
2014-10-06 11:10:00,32.66,32.66,32.35,32.45,1081400.0,31.9249,31.9249,31.6219,31.7196,1081400.0
2014-10-06 11:20:00,32.45,32.51,32.15,32.23,1237600.0,31.7196,31.7783,31.4264,31.5046,1237600.0
2014-10-06 11:30:00,32.23,32.38,32.2,32.2,774500.0,31.5046,31.6512,31.4753,31.4753,774500.0
2014-10-06 11:40:00,32.21,32.23,31.91,31.98,2077200.0,31.485,31.5046,31.1918,31.2602,2077200.0
2014-10-06 11:50:00,31.98,32.12,31.97,32.1,1126200.0,31.2602,31.3971,31.2504,31.3775,1126200.0
2014-10-06 12:00:00,32.11,32.26,32.1,32.2,1080300.0,31.3873,31.5339,31.3775,31.4753,1080300.0
2014-10-06 12:10:00,32.19,32.4,32.12,32.34,1218800.0,31.4655,31.6708,31.3971,31.6121,1218800.0
2014-10-06 12:20:00,32.34,32.39,32.23,32.24,673600.0,31.6121,31.661,31.5046,31.5144,673600.0
2014-10-06 12:30:00,32.24,32.26,32.07,32.1,685900.0,31.5144,31.5339,31.3482,31.3775,685900.0
2014-10-06 12:40:00,32.1,32.15,31.84,32.0,1277600.0,31.3775,31.4264,31.1234,31.2798,1277600.0
2014-10-06 12:50:00,32.0,32.07,31.9,32.01,747700.0,31.2798,31.3482,31.182,31.2895,747700.0
2014-10-06 13:00:00,32.0,32.14,31.91,32.06,652600.0,31.2798,31.4166,31.1918,31.3384,652600.0
2014-10-06 13:10:00,32.05,32.2,32.02,32.14,644700.0,31.3286,31.4753,31.2993,31.4166,644700.0
2014-10-06 13:20:00,32.14,32.33,32.14,32.32,676300.0,31.4166,31.6023,31.4166,31.5926,676300.0
2014-10-06 13:30:00,32.32,32.48,32.22,32.45,805800.0,31.5926,31.749,31.4948,31.7196,805800.0
2014-10-06 13:40:00,32.45,32.6,32.36,32.51,813500.0,31.7196,31.8663,31.6317,31.7783,813500.0
2014-10-06 13:50:00,32.52,32.62,32.46,32.61,815300.0,31.7881,31.8858,31.7294,31.876,815300.0
2014-10-06 14:00:00,32.61,32.65,32.4,32.48,1138900.0,31.876,31.9151,31.6708,31.749,1138900.0
2014-10-06 14:10:00,32.48,32.56,32.47,32.56,421300.0,31.749,31.8272,31.7392,31.8272,421300.0
2014-10-06 14:20:00,32.56,32.65,32.54,32.59,557100.0,31.8272,31.9151,31.8076,31.8565,557100.0
2014-10-06 14:30:00,32.58,32.63,32.55,32.58,393600.0,31.8467,31.8956,31.8174,31.8467,393600.0
2014-10-06 14:40:00,32.57,32.59,32.5,32.57,413100.0,31.8369,31.8565,31.7685,31.8369,413100.0
2014-10-06 14:50:00,32.57,32.7,32.51,32.66,638200.0,31.8369,31.964,31.7783,31.9249,638200.0
2014-10-06 15:00:00,32.67,32.67,32.51,32.55,447400.0,31.9347,31.9347,31.7783,31.8174,447400.0
2014-10-06 15:10:00,32.54,32.63,32.53,32.61,507500.0,31.8076,31.8956,31.7978,31.876,507500.0
2014-10-06 15:20:00,32.62,32.7,32.58,32.68,588200.0,31.8858,31.964,31.8467,31.9445,588200.0
2014-10-06 15:30:00,32.68,32.69,32.61,32.67,777700.0,31.9445,31.9542,31.876,31.9347,777700.0
2014-10-06 15:40:00,32.67,32.67,32.6,32.62,757900.0,31.9347,31.9347,31.8663,31.8858,757900.0
2014-10-06 15:50:00,32.61,32.62,32.5,32.57,2297100.0,31.876,31.8858,31.7685,31.8369,2297100.0
2014-10-07 09:30:00,32.41,32.41,32.1,32.38,1239200.0,31.6805,31.6805,31.3775,31.6512,1239200.0
2014-10-07 09:40:00,32.38,32.43,32.2,32.24,624500.0,31.6512,31.7001,31.4753,31.5144,624500.0
2014-10-07 09:50:00,32.24,32.4,32.21,32.4,737700.0,31.5144,31.6708,31.485,31.6708,737700.0
2014-10-07 10:00:00,32.39,32.61,32.35,32.59,1226000.0,31.661,31.876,31.6219,31.8565,1226000.0
2014-10-07 10:10:00,32.58,32.84,32.52,32.79,1399100.0,31.8467,32.1009,31.7881,32.052,1399100.0
2014-10-07 10:20:00,32.79,32.85,32.69,32.77,940700.0,32.052,32.1106,31.9542,32.0324,940700.0
2014-10-07 10:30:00,32.78,32.87,32.7,32.7,881800.0,32.0422,32.1302,31.964,31.964,881800.0
2014-10-07 10:40:00,32.7,32.77,32.65,32.73,586500.0,31.964,32.0324,31.9151,31.9933,586500.0
2014-10-07 10:50:00,32.73,32.77,32.5,32.5,635900.0,31.9933,32.0324,31.7685,31.7685,635900.0
2014-10-07 11:00:00,32.51,32.52,32.38,32.48,584600.0,31.7783,31.7881,31.6512,31.749,584600.0
2014-10-07 11:10:00,32.48,32.56,32.34,32.45,736500.0,31.749,31.8272,31.6121,31.7196,736500.0
2014-10-07 11:20:00,32.46,32.53,32.36,32.38,335500.0,31.7294,31.7978,31.6317,31.6512,335500.0
2014-10-07 11:30:00,32.38,32.48,32.36,32.47,249700.0,31.6512,31.749,31.6317,31.7392,249700.0
2014-10-07 11:40:00,32.47,32.61,32.44,32.59,406500.0,31.7392,31.876,31.7099,31.8565,406500.0
2014-10-07 11:50:00,32.59,32.66,32.52,32.61,425600.0,31.8565,31.9249,31.7881,31.876,425600.0
2014-10-07 12:00:00,32.61,32.67,32.56,32.66,331400.0,31.876,31.9347,31.8272,31.9249,331400.0
2014-10-07 12:10:00,32.65,32.7,32.63,32.66,217100.0,31.9151,31.964,31.8956,31.9249,217100.0
2014-10-07 12:20:00,32.66,32.67,32.54,32.57,174300.0,31.9249,31.9347,31.8076,31.8369,174300.0
2014-10-07 12:30:00,32.57,32.64,32.56,32.62,329000.0,31.8369,31.9054,31.8272,31.8858,329000.0
2014-10-07 12:40:00,32.62,32.62,32.47,32.47,196400.0,31.8858,31.8858,31.7392,31.7392,196400.0
2014-10-07 12:50:00,32.47,32.55,32.47,32.52,259600.0,31.7392,31.8174,31.7392,31.7881,259600.0
2014-10-07 13:00:00,32.52,32.53,32.36,32.36,253300.0,31.7881,31.7978,31.6317,31.6317,253300.0
2014-10-07 13:10:00,32.37,32.49,32.37,32.43,195200.0,31.6414,31.7587,31.6414,31.7001,195200.0
2014-10-07 13:20:00,32.43,32.49,32.37,32.47,159400.0,31.7001,31.7587,31.6414,31.7392,159400.0
2014-10-07 13:30:00,32.46,32.49,32.38,32.41,221600.0,31.7294,31.7587,31.6512,31.6805,221600.0
2014-10-07 13:40:00,32.41,32.51,32.39,32.5,240200.0,31.6805,31.7783,31.661,31.7685,240200.0
2014-10-07 13:50:00,32.51,32.66,32.51,32.61,415000.0,31.7783,31.9249,31.7783,31.876,415000.0
2014-10-07 14:00:00,32.61,32.62,32.56,32.62,286200.0,31.876,31.8858,31.8272,31.8858,286200.0
2014-10-07 14:10:00,32.6,32.65,32.52,32.57,316400.0,31.8663,31.9151,31.7881,31.8369,316400.0
2014-10-07 14:20:00,32.57,32.58,32.38,32.41,282000.0,31.8369,31.8467,31.6512,31.6805,282000.0
2014-10-07 14:30:00,32.41,32.43,32.31,32.36,637200.0,31.6805,31.7001,31.5828,31.6317,637200.0
2014-10-07 14:40:00,32.36,32.43,32.28,32.36,418900.0,31.6317,31.7001,31.5535,31.6317,418900.0
2014-10-07 14:50:00,32.37,32.41,32.3,32.3,366700.0,31.6414,31.6805,31.573,31.573,366700.0
2014-10-07 15:00:00,32.3,32.35,32.2,32.23,403800.0,31.573,31.6219,31.4753,31.5046,403800.0
2014-10-07 15:10:00,32.23,32.23,32.07,32.08,676900.0,31.5046,31.5046,31.3482,31.358,676900.0
2014-10-07 15:20:00,32.08,32.15,32.02,32.14,551700.0,31.358,31.4264,31.2993,31.4166,551700.0
2014-10-07 15:30:00,32.14,32.25,32.07,32.07,900100.0,31.4166,31.5241,31.3482,31.3482,900100.0
2014-10-07 15:40:00,32.08,32.14,31.96,32.0,1255900.0,31.358,31.4166,31.2407,31.2798,1255900.0
2014-10-07 15:50:00,31.98,32.0,31.85,31.87,2114400.0,31.2602,31.2798,31.1331,31.1527,2114400.0
2014-10-08 09:30:00,31.9,32.05,31.6,31.79,1302800.0,31.182,31.3286,30.8888,31.0745,1302800.0
2014-10-08 09:40:00,31.78,31.89,31.69,31.71,706700.0,31.0647,31.1722,30.9767,30.9963,706700.0
2014-10-08 09:50:00,31.72,31.73,31.1,31.12,1769500.0,31.0061,31.0158,30.4,30.4196,1769500.0
2014-10-08 10:00:00,31.12,31.35,31.11,31.3,1043300.0,30.4196,30.6444,30.4098,30.5955,1043300.0
2014-10-08 10:10:00,31.3,31.53,31.21,31.23,956400.0,30.5955,30.8203,30.5075,30.5271,956400.0
2014-10-08 10:20:00,31.23,31.4,31.15,31.36,571200.0,30.5271,30.6933,30.4489,30.6542,571200.0
2014-10-08 10:30:00,31.36,31.42,31.23,31.25,494500.0,30.6542,30.7128,30.5271,30.5466,494500.0
2014-10-08 10:40:00,31.25,31.29,31.05,31.17,690600.0,30.5466,30.5857,30.3511,30.4684,690600.0
2014-10-08 10:50:00,31.17,31.18,30.9,31.13,1424700.0,30.4684,30.4782,30.2045,30.4293,1424700.0
2014-10-08 11:00:00,31.12,31.13,30.86,31.07,1125800.0,30.4196,30.4293,30.1654,30.3707,1125800.0
2014-10-08 11:10:00,31.07,31.2,31.06,31.06,824700.0,30.3707,30.4978,30.3609,30.3609,824700.0
2014-10-08 11:20:00,31.06,31.4,31.0,31.37,812000.0,30.3609,30.6933,30.3023,30.6639,812000.0
2014-10-08 11:30:00,31.36,31.36,31.13,31.13,607300.0,30.6542,30.6542,30.4293,30.4293,607300.0
2014-10-08 11:40:00,31.13,31.26,31.11,31.16,404100.0,30.4293,30.5564,30.4098,30.4587,404100.0
2014-10-08 11:50:00,31.15,31.28,31.07,31.26,418800.0,30.4489,30.576,30.3707,30.5564,418800.0
2014-10-08 12:00:00,31.26,31.36,31.19,31.21,352200.0,30.5564,30.6542,30.488,30.5075,352200.0
2014-10-08 12:10:00,31.21,31.34,31.2,31.33,368500.0,30.5075,30.6346,30.4978,30.6248,368500.0
2014-10-08 12:20:00,31.34,31.35,31.29,31.31,292100.0,30.6346,30.6444,30.5857,30.6053,292100.0
2014-10-08 12:30:00,31.32,31.44,31.26,31.38,494400.0,30.6151,30.7324,30.5564,30.6737,494400.0
2014-10-08 12:40:00,31.38,31.41,31.25,31.3,430000.0,30.6737,30.703,30.5466,30.5955,430000.0
2014-10-08 12:50:00,31.3,31.3,31.23,31.25,387400.0,30.5955,30.5955,30.5271,30.5466,387400.0
2014-10-08 13:00:00,31.25,31.37,31.25,31.32,401900.0,30.5466,30.6639,30.5466,30.6151,401900.0
2014-10-08 13:10:00,31.31,31.35,31.26,31.3,165800.0,30.6053,30.6444,30.5564,30.5955,165800.0
2014-10-08 13:20:00,31.3,31.35,31.26,31.33,219600.0,30.5955,30.6444,30.5564,30.6248,219600.0
2014-10-08 13:30:00,31.33,31.43,31.33,31.41,261200.0,30.6248,30.7226,30.6248,30.703,261200.0
2014-10-08 13:40:00,31.41,31.51,31.38,31.5,357800.0,30.703,30.8008,30.6737,30.791,357800.0
2014-10-08 13:50:00,31.5,31.64,31.5,31.63,628400.0,30.791,30.9279,30.791,30.9181,628400.0
2014-10-08 14:00:00,31.63,31.82,31.62,31.81,900600.0,30.9181,31.1038,30.9083,31.094,900600.0
2014-10-08 14:10:00,31.81,32.01,31.8,32.01,874200.0,31.094,31.2895,31.0843,31.2895,874200.0
2014-10-08 14:20:00,32.01,32.15,32.0,32.1,978200.0,31.2895,31.4264,31.2798,31.3775,978200.0
2014-10-08 14:30:00,32.1,32.25,32.09,32.14,714400.0,31.3775,31.5241,31.3677,31.4166,714400.0
2014-10-08 14:40:00,32.15,32.16,32.04,32.07,533600.0,31.4264,31.4362,31.3189,31.3482,533600.0
2014-10-08 14:50:00,32.07,32.11,31.94,32.0,757100.0,31.3482,31.3873,31.2211,31.2798,757100.0
2014-10-08 15:00:00,32.01,32.22,32.01,32.2,503000.0,31.2895,31.4948,31.2895,31.4753,503000.0
2014-10-08 15:10:00,32.2,32.3,32.19,32.26,527000.0,31.4753,31.573,31.4655,31.5339,527000.0
2014-10-08 15:20:00,32.25,32.4,32.23,32.29,574200.0,31.5241,31.6708,31.5046,31.5632,574200.0
2014-10-08 15:30:00,32.3,32.32,32.2,32.27,456500.0,31.573,31.5926,31.4753,31.5437,456500.0
2014-10-08 15:40:00,32.27,32.36,32.25,32.36,489000.0,31.5437,31.6317,31.5241,31.6317,489000.0
2014-10-08 15:50:00,32.36,32.39,32.27,32.31,1105000.0,31.6317,31.661,31.5437,31.5828,1105000.0
2014-10-09 09:30:00,32.08,32.18,31.81,32.03,1028300.0,31.358,31.4557,31.094,31.3091,1028300.0
2014-10-09 09:40:00,32.03,32.08,31.88,31.94,678500.0,31.3091,31.358,31.1625,31.2211,678500.0
2014-10-09 09:50:00,31.95,31.95,31.64,31.78,1010100.0,31.2309,31.2309,30.9279,31.0647,1010100.0
2014-10-09 10:00:00,31.78,31.86,31.54,31.63,725900.0,31.0647,31.1429,30.8301,30.9181,725900.0
2014-10-09 10:10:00,31.64,31.73,31.53,31.68,700900.0,30.9279,31.0158,30.8203,30.967,700900.0
2014-10-09 10:20:00,31.68,31.74,31.53,31.66,441600.0,30.967,31.0256,30.8203,30.9474,441600.0
2014-10-09 10:30:00,31.65,31.65,31.39,31.44,712100.0,30.9376,30.9376,30.6835,30.7324,712100.0
2014-10-09 10:40:00,31.44,31.52,31.38,31.48,410900.0,30.7324,30.8106,30.6737,30.7715,410900.0
2014-10-09 10:50:00,31.49,31.62,31.36,31.58,666000.0,30.7812,30.9083,30.6542,30.8692,666000.0
2014-10-09 11:00:00,31.58,31.64,31.49,31.57,474200.0,30.8692,30.9279,30.7812,30.8594,474200.0
2014-10-09 11:10:00,31.56,31.77,31.51,31.59,601000.0,30.8497,31.0549,30.8008,30.879,601000.0
2014-10-09 11:20:00,31.59,31.7,31.59,31.64,461500.0,30.879,30.9865,30.879,30.9279,461500.0
2014-10-09 11:30:00,31.65,31.68,31.47,31.51,539000.0,30.9376,30.967,30.7617,30.8008,539000.0
2014-10-09 11:40:00,31.51,31.52,31.35,31.39,984600.0,30.8008,30.8106,30.6444,30.6835,984600.0
2014-10-09 11:50:00,31.38,31.51,31.3,31.47,1161800.0,30.6737,30.8008,30.5955,30.7617,1161800.0
2014-10-09 12:00:00,31.47,31.73,31.42,31.68,960500.0,30.7617,31.0158,30.7128,30.967,960500.0
2014-10-09 12:10:00,31.69,31.76,31.57,31.62,1113000.0,30.9767,31.0452,30.8594,30.9083,1113000.0
2014-10-09 12:20:00,31.63,31.65,31.34,31.44,811600.0,30.9181,30.9376,30.6346,30.7324,811600.0
2014-10-09 12:30:00,31.44,31.52,31.37,31.43,490800.0,30.7324,30.8106,30.6639,30.7226,490800.0
2014-10-09 12:40:00,31.43,31.54,31.4,31.51,379900.0,30.7226,30.8301,30.6933,30.8008,379900.0
2014-10-09 12:50:00,31.51,31.57,31.41,31.5,367600.0,30.8008,30.8594,30.703,30.791,367600.0
2014-10-09 13:00:00,31.49,31.5,31.17,31.18,566800.0,30.7812,30.791,30.4684,30.4782,566800.0
2014-10-09 13:10:00,31.18,31.19,31.03,31.05,889700.0,30.4782,30.488,30.3316,30.3511,889700.0
2014-10-09 13:20:00,31.05,31.2,31.0,31.09,1446300.0,30.3511,30.4978,30.3023,30.3902,1446300.0
2014-10-09 13:30:00,31.09,31.36,31.04,31.34,673700.0,30.3902,30.6542,30.3414,30.6346,673700.0
2014-10-09 13:40:00,31.35,31.36,31.14,31.22,668300.0,30.6444,30.6542,30.4391,30.5173,668300.0
2014-10-09 13:50:00,31.23,31.29,31.04,31.08,472200.0,30.5271,30.5857,30.3414,30.3805,472200.0
2014-10-09 14:00:00,31.08,31.08,30.91,30.95,771400.0,30.3805,30.3805,30.2143,30.2534,771400.0
2014-10-09 14:10:00,30.96,30.98,30.7,30.76,1122400.0,30.2632,30.2827,30.009,30.0677,1122400.0
2014-10-09 14:20:00,30.75,30.8,30.7,30.71,512200.0,30.0579,30.1068,30.009,30.0188,512200.0
2014-10-09 14:30:00,30.71,30.9,30.57,30.84,859200.0,30.0188,30.2045,29.8819,30.1459,859200.0
2014-10-09 14:40:00,30.84,30.91,30.66,30.71,481800.0,30.1459,30.2143,29.9699,30.0188,481800.0
2014-10-09 14:50:00,30.71,30.83,30.69,30.72,461200.0,30.0188,30.1361,29.9992,30.0286,461200.0
2014-10-09 15:00:00,30.71,30.82,30.58,30.6,770300.0,30.0188,30.1263,29.8917,29.9113,770300.0
2014-10-09 15:10:00,30.6,30.71,30.57,30.65,1140100.0,29.9113,30.0188,29.8819,29.9601,1140100.0
2014-10-09 15:20:00,30.65,30.65,30.51,30.53,955900.0,29.9601,29.9601,29.8233,29.8428,955900.0
2014-10-09 15:30:00,30.54,30.73,30.53,30.63,1217200.0,29.8526,30.0383,29.8428,29.9406,1217200.0
2014-10-09 15:40:00,30.63,30.64,30.45,30.46,1117500.0,29.9406,29.9504,29.7646,29.7744,1117500.0
2014-10-09 15:50:00,30.46,30.75,30.41,30.65,3635300.0,29.7744,30.0579,29.7255,29.9601,3635300.0
2014-10-10 09:30:00,29.75,29.87,28.65,28.81,6047300.0,29.0804,29.1977,28.0052,28.1616,6047300.0
2014-10-10 09:40:00,28.81,29.11,28.35,28.79,6772700.0,28.1616,28.4548,27.7119,28.142,6772700.0
2014-10-10 09:50:00,28.79,28.82,28.08,28.25,4048300.0,28.142,28.1713,27.448,27.6142,4048300.0
2014-10-10 10:00:00,28.24,28.34,27.91,28.1,3374200.0,27.6044,27.7021,27.2818,27.4675,3374200.0
2014-10-10 10:10:00,28.1,28.26,28.05,28.1,2599200.0,27.4675,27.6239,27.4187,27.4675,2599200.0
2014-10-10 10:20:00,28.11,28.14,27.59,27.63,3346300.0,27.4773,27.5066,26.969,27.0081,3346300.0
2014-10-10 10:30:00,27.62,28.08,27.62,28.08,3590700.0,26.9983,27.448,26.9983,27.448,3590700.0
2014-10-10 10:40:00,28.08,28.57,28.0,28.54,2688800.0,27.448,27.927,27.3698,27.8976,2688800.0
2014-10-10 10:50:00,28.53,28.8,28.27,28.36,2742600.0,27.8879,28.1518,27.6337,27.7217,2742600.0
2014-10-10 11:00:00,28.35,28.69,28.32,28.67,1660200.0,27.7119,28.0443,27.6826,28.0247,1660200.0
2014-10-10 11:10:00,28.68,29.26,28.67,29.04,4617700.0,28.0345,28.6014,28.0247,28.3864,4617700.0
2014-10-10 11:20:00,29.04,29.33,28.88,28.94,2276300.0,28.3864,28.6699,28.23,28.2886,2276300.0
2014-10-10 11:30:00,28.94,29.01,28.66,28.78,1524900.0,28.2886,28.3571,28.0149,28.1322,1524900.0
2014-10-10 11:40:00,28.77,28.78,28.39,28.63,2079900.0,28.1225,28.1322,27.751,27.9856,2079900.0
2014-10-10 11:50:00,28.64,28.78,28.51,28.53,1266500.0,27.9954,28.1322,27.8683,27.8879,1266500.0
2014-10-10 12:00:00,28.53,29.12,28.52,29.05,2150000.0,27.8879,28.4646,27.8781,28.3962,2150000.0
2014-10-10 12:10:00,29.05,29.15,28.96,29.03,1856200.0,28.3962,28.4939,28.3082,28.3766,1856200.0
2014-10-10 12:20:00,29.02,29.02,28.76,28.78,1585500.0,28.3668,28.3668,28.1127,28.1322,1585500.0
2014-10-10 12:30:00,28.78,28.92,28.67,28.7,1341500.0,28.1322,28.2691,28.0247,28.054,1341500.0
2014-10-10 12:40:00,28.69,28.92,28.69,28.9,623200.0,28.0443,28.2691,28.0443,28.2495,623200.0
2014-10-10 12:50:00,28.9,28.92,28.69,28.72,701300.0,28.2495,28.2691,28.0443,28.0736,701300.0
2014-10-10 13:00:00,28.72,28.75,28.62,28.66,496500.0,28.0736,28.1029,27.9758,28.0149,496500.0
2014-10-10 13:10:00,28.66,28.66,28.45,28.54,1034400.0,28.0149,28.0149,27.8097,27.8976,1034400.0
2014-10-10 13:20:00,28.54,28.57,28.28,28.35,1091100.0,27.8976,27.927,27.6435,27.7119,1091100.0
2014-10-10 13:30:00,28.35,28.58,28.32,28.57,574800.0,27.7119,27.9367,27.6826,27.927,574800.0
2014-10-10 13:40:00,28.57,28.75,28.56,28.72,1306100.0,27.927,28.1029,27.9172,28.0736,1306100.0
2014-10-10 13:50:00,28.71,28.74,28.62,28.67,1220400.0,28.0638,28.0931,27.9758,28.0247,1220400.0
2014-10-10 14:00:00,28.66,28.75,28.62,28.68,994300.0,28.0149,28.1029,27.9758,28.0345,994300.0
2014-10-10 14:10:00,28.67,28.68,28.42,28.45,880400.0,28.0247,28.0345,27.7803,27.8097,880400.0
2014-10-10 14:20:00,28.45,28.48,28.3,28.35,755200.0,27.8097,27.839,27.663,27.7119,755200.0
2014-10-10 14:30:00,28.34,28.42,28.21,28.34,794900.0,27.7021,27.7803,27.5751,27.7021,794900.0
2014-10-10 14:40:00,28.33,28.39,28.26,28.3,726200.0,27.6924,27.751,27.6239,27.663,726200.0
2014-10-10 14:50:00,28.3,28.36,28.29,28.36,833600.0,27.663,27.7217,27.6533,27.7217,833600.0
2014-10-10 15:00:00,28.35,28.39,28.14,28.18,913700.0,27.7119,27.751,27.5066,27.5457,913700.0
2014-10-10 15:10:00,28.18,28.27,28.08,28.14,1175200.0,27.5457,27.6337,27.448,27.5066,1175200.0
2014-10-10 15:20:00,28.14,28.2,27.97,28.03,1390000.0,27.5066,27.5653,27.3405,27.3991,1390000.0
2014-10-10 15:30:00,28.02,28.09,27.9,28.03,1771300.0,27.3893,27.4578,27.272,27.3991,1771300.0
2014-10-10 15:40:00,28.03,28.04,27.88,27.91,1544100.0,27.3991,27.4089,27.2525,27.2818,1544100.0
2014-10-10 15:50:00,27.91,27.91,27.77,27.8,3711300.0,27.2818,27.2818,27.145,27.1743,3711300.0
2014-10-13 09:30:00,28.59,28.86,28.5,28.64,2799600.0,27.9465,28.2104,27.8585,27.9954,2799600.0
2014-10-13 09:40:00,28.64,28.75,28.23,28.31,1984100.0,27.9954,28.1029,27.5946,27.6728,1984100.0
2014-10-13 09:50:00,28.31,28.33,27.92,28.22,1877100.0,27.6728,27.6924,27.2916,27.5848,1877100.0
2014-10-13 10:00:00,28.22,28.35,28.14,28.18,1087600.0,27.5848,27.7119,27.5066,27.5457,1087600.0
2014-10-13 10:10:00,28.17,28.23,27.8,27.8,807700.0,27.536,27.5946,27.1743,27.1743,807700.0
2014-10-13 10:20:00,27.8,27.97,27.6,27.6,1243300.0,27.1743,27.3405,26.9788,26.9788,1243300.0
2014-10-13 10:30:00,27.6,27.67,27.46,27.66,1590000.0,26.9788,27.0472,26.8419,27.0374,1590000.0
2014-10-13 10:40:00,27.66,27.77,27.44,27.67,1148600.0,27.0374,27.145,26.8224,27.0472,1148600.0
2014-10-13 10:50:00,27.68,28.04,27.67,28.01,1520800.0,27.057,27.4089,27.0472,27.3796,1520800.0
2014-10-13 11:00:00,27.99,28.37,27.94,28.3,1372000.0,27.36,27.7315,27.3111,27.663,1372000.0
2014-10-13 11:10:00,28.3,28.35,28.01,28.01,958100.0,27.663,27.7119,27.3796,27.3796,958100.0
2014-10-13 11:20:00,28.01,28.28,28.0,28.14,519800.0,27.3796,27.6435,27.3698,27.5066,519800.0
2014-10-13 11:30:00,28.15,28.46,28.14,28.35,1148000.0,27.5164,27.8194,27.5066,27.7119,1148000.0
2014-10-13 11:40:00,28.35,28.49,28.25,28.42,926900.0,27.7119,27.8488,27.6142,27.7803,926900.0
2014-10-13 11:50:00,28.44,28.53,28.39,28.46,869700.0,27.7999,27.8879,27.751,27.8194,869700.0
2014-10-13 12:00:00,28.46,28.5,28.36,28.37,860500.0,27.8194,27.8585,27.7217,27.7315,860500.0
2014-10-13 12:10:00,28.38,28.56,28.34,28.51,651400.0,27.7412,27.9172,27.7021,27.8683,651400.0
2014-10-13 12:20:00,28.52,28.61,28.47,28.6,750500.0,27.8781,27.9661,27.8292,27.9563,750500.0
2014-10-13 12:30:00,28.59,28.66,28.49,28.53,737000.0,27.9465,28.0149,27.8488,27.8879,737000.0
2014-10-13 12:40:00,28.53,28.62,28.44,28.47,699200.0,27.8879,27.9758,27.7999,27.8292,699200.0
2014-10-13 12:50:00,28.46,28.55,28.43,28.47,394600.0,27.8194,27.9074,27.7901,27.8292,394600.0
2014-10-13 13:00:00,28.47,28.52,28.4,28.42,584500.0,27.8292,27.8781,27.7608,27.7803,584500.0
2014-10-13 13:10:00,28.42,28.42,28.06,28.1,576800.0,27.7803,27.7803,27.4284,27.4675,576800.0
2014-10-13 13:20:00,28.09,28.18,28.0,28.17,721400.0,27.4578,27.5457,27.3698,27.536,721400.0
2014-10-13 13:30:00,28.16,28.23,28.08,28.11,402000.0,27.5262,27.5946,27.448,27.4773,402000.0
2014-10-13 13:40:00,28.11,28.11,27.74,27.76,832800.0,27.4773,27.4773,27.1156,27.1352,832800.0
2014-10-13 13:50:00,27.76,27.91,27.74,27.85,526800.0,27.1352,27.2818,27.1156,27.2232,526800.0
2014-10-13 14:00:00,27.85,28.0,27.71,27.98,592100.0,27.2232,27.3698,27.0863,27.3502,592100.0
2014-10-13 14:10:00,27.98,27.99,27.72,27.72,798700.0,27.3502,27.36,27.0961,27.0961,798700.0
2014-10-13 14:20:00,27.72,27.85,27.71,27.82,433300.0,27.0961,27.2232,27.0863,27.1938,433300.0
2014-10-13 14:30:00,27.82,27.83,27.62,27.67,771900.0,27.1938,27.2036,26.9983,27.0472,771900.0
2014-10-13 14:40:00,27.67,27.72,27.55,27.7,668700.0,27.0472,27.0961,26.9299,27.0765,668700.0
2014-10-13 14:50:00,27.7,27.81,27.57,27.59,610700.0,27.0765,27.1841,26.9495,26.969,610700.0
2014-10-13 15:00:00,27.58,27.63,27.5,27.5,1124000.0,26.9592,27.0081,26.881,26.881,1124000.0
2014-10-13 15:10:00,27.5,27.59,27.42,27.44,781700.0,26.881,26.969,26.8028,26.8224,781700.0
2014-10-13 15:20:00,27.44,27.59,27.37,27.51,948800.0,26.8224,26.969,26.754,26.8908,948800.0
2014-10-13 15:30:00,27.5,27.5,27.18,27.19,1246400.0,26.881,26.881,26.5682,26.578,1246400.0
2014-10-13 15:40:00,27.19,27.29,27.0,27.07,2319500.0,26.578,26.6758,26.3923,26.4607,2319500.0
2014-10-13 15:50:00,27.06,27.12,27.0,27.03,2824800.0,26.4509,26.5096,26.3923,26.4216,2824800.0
2014-10-14 09:30:00,27.79,28.41,27.74,28.17,2665000.0,27.1645,27.7706,27.1156,27.536,2665000.0
2014-10-14 09:40:00,28.18,28.37,27.9,27.9,2052700.0,27.5457,27.7315,27.272,27.272,2052700.0
2014-10-14 09:50:00,27.9,27.97,27.38,27.5,1785300.0,27.272,27.3405,26.7637,26.881,1785300.0
2014-10-14 10:00:00,27.49,27.67,27.22,27.5,2240300.0,26.8713,27.0472,26.6073,26.881,2240300.0
2014-10-14 10:10:00,27.5,27.8,27.33,27.42,1053000.0,26.881,27.1743,26.7149,26.8028,1053000.0
2014-10-14 10:20:00,27.42,27.65,27.3,27.41,869300.0,26.8028,27.0277,26.6855,26.7931,869300.0
2014-10-14 10:30:00,27.42,27.65,27.38,27.61,1114700.0,26.8028,27.0277,26.7637,26.9886,1114700.0
2014-10-14 10:40:00,27.61,27.81,27.57,27.77,906100.0,26.9886,27.1841,26.9495,27.145,906100.0
2014-10-14 10:50:00,27.77,27.85,27.57,27.64,1054100.0,27.145,27.2232,26.9495,27.0179,1054100.0
2014-10-14 11:00:00,27.64,27.77,27.59,27.71,799700.0,27.0179,27.145,26.969,27.0863,799700.0
2014-10-14 11:10:00,27.71,27.94,27.7,27.85,1132600.0,27.0863,27.3111,27.0765,27.2232,1132600.0
2014-10-14 11:20:00,27.85,27.92,27.72,27.73,1009800.0,27.2232,27.2916,27.0961,27.1059,1009800.0
2014-10-14 11:30:00,27.74,27.87,27.59,27.82,642900.0,27.1156,27.2427,26.969,27.1938,642900.0
2014-10-14 11:40:00,27.82,28.11,27.82,27.97,1469800.0,27.1938,27.4773,27.1938,27.3405,1469800.0
2014-10-14 11:50:00,27.97,28.03,27.87,27.96,729300.0,27.3405,27.3991,27.2427,27.3307,729300.0
2014-10-14 12:00:00,27.96,28.04,27.93,27.96,1236000.0,27.3307,27.4089,27.3014,27.3307,1236000.0
2014-10-14 12:10:00,27.96,27.99,27.83,27.91,529000.0,27.3307,27.36,27.2036,27.2818,529000.0
2014-10-14 12:20:00,27.9,27.94,27.67,27.74,540200.0,27.272,27.3111,27.0472,27.1156,540200.0
2014-10-14 12:30:00,27.75,27.78,27.64,27.71,534800.0,27.1254,27.1547,27.0179,27.0863,534800.0
2014-10-14 12:40:00,27.71,27.81,27.64,27.75,522200.0,27.0863,27.1841,27.0179,27.1254,522200.0
2014-10-14 12:50:00,27.74,27.75,27.68,27.69,208500.0,27.1156,27.1254,27.057,27.0668,208500.0
2014-10-14 13:00:00,27.69,27.71,27.52,27.57,490300.0,27.0668,27.0863,26.9006,26.9495,490300.0
2014-10-14 13:10:00,27.58,27.82,27.57,27.68,734000.0,26.9592,27.1938,26.9495,27.057,734000.0
2014-10-14 13:20:00,27.68,27.68,27.54,27.58,479100.0,27.057,27.057,26.9201,26.9592,479100.0
2014-10-14 13:30:00,27.59,27.67,27.45,27.53,599100.0,26.969,27.0472,26.8322,26.9104,599100.0
2014-10-14 13:40:00,27.53,27.57,27.38,27.47,440600.0,26.9104,26.9495,26.7637,26.8517,440600.0
2014-10-14 13:50:00,27.47,27.52,27.37,27.51,337300.0,26.8517,26.9006,26.754,26.8908,337300.0
2014-10-14 14:00:00,27.51,27.62,27.46,27.6,605500.0,26.8908,26.9983,26.8419,26.9788,605500.0
2014-10-14 14:10:00,27.61,27.71,27.59,27.64,504200.0,26.9886,27.0863,26.969,27.0179,504200.0
2014-10-14 14:20:00,27.64,27.67,27.5,27.52,615200.0,27.0179,27.0472,26.881,26.9006,615200.0
2014-10-14 14:30:00,27.52,27.67,27.47,27.65,990000.0,26.9006,27.0472,26.8517,27.0277,990000.0
2014-10-14 14:40:00,27.64,27.75,27.6,27.64,912500.0,27.0179,27.1254,26.9788,27.0179,912500.0
2014-10-14 14:50:00,27.64,27.71,27.54,27.6,607600.0,27.0179,27.0863,26.9201,26.9788,607600.0
2014-10-14 15:00:00,27.6,27.65,27.4,27.41,863500.0,26.9788,27.0277,26.7833,26.7931,863500.0
2014-10-14 15:10:00,27.42,27.56,27.41,27.48,1194500.0,26.8028,26.9397,26.7931,26.8615,1194500.0
2014-10-14 15:20:00,27.49,27.5,27.27,27.46,1458200.0,26.8713,26.881,26.6562,26.8419,1458200.0
2014-10-14 15:30:00,27.46,27.58,27.3,27.56,702100.0,26.8419,26.9592,26.6855,26.9397,702100.0
2014-10-14 15:40:00,27.56,27.64,27.34,27.38,1142300.0,26.9397,27.0179,26.7246,26.7637,1142300.0
2014-10-14 15:50:00,27.37,27.45,27.32,27.4,1726200.0,26.754,26.8322,26.7051,26.7833,1726200.0
2014-10-15 09:30:00,26.8,27.47,26.48,27.14,2627300.0,26.1968,26.8517,25.884,26.5291,2627300.0
2014-10-15 09:40:00,27.14,27.68,26.84,27.64,2372500.0,26.5291,27.057,26.2359,27.0179,2372500.0
2014-10-15 09:50:00,27.64,27.9,27.44,27.86,2688300.0,27.0179,27.272,26.8224,27.2329,2688300.0
2014-10-15 10:00:00,27.86,28.0,27.57,27.77,1560500.0,27.2329,27.3698,26.9495,27.145,1560500.0
2014-10-15 10:10:00,27.76,27.84,27.45,27.65,1574800.0,27.1352,27.2134,26.8322,27.0277,1574800.0
2014-10-15 10:20:00,27.66,27.78,27.48,27.5,1276400.0,27.0374,27.1547,26.8615,26.881,1276400.0
2014-10-15 10:30:00,27.49,27.58,27.36,27.45,1384400.0,26.8713,26.9592,26.7442,26.8322,1384400.0
2014-10-15 10:40:00,27.45,27.51,27.29,27.37,1055800.0,26.8322,26.8908,26.6758,26.754,1055800.0
2014-10-15 10:50:00,27.36,27.46,27.3,27.37,637900.0,26.7442,26.8419,26.6855,26.754,637900.0
2014-10-15 11:00:00,27.37,27.5,27.19,27.48,958500.0,26.754,26.881,26.578,26.8615,958500.0
2014-10-15 11:10:00,27.48,27.61,27.3,27.35,954300.0,26.8615,26.9886,26.6855,26.7344,954300.0
2014-10-15 11:20:00,27.35,27.35,27.07,27.1,678000.0,26.7344,26.7344,26.4607,26.49,678000.0
2014-10-15 11:30:00,27.11,27.37,27.09,27.31,727600.0,26.4998,26.754,26.4803,26.6953,727600.0
2014-10-15 11:40:00,27.3,27.33,27.13,27.14,485500.0,26.6855,26.7149,26.5194,26.5291,485500.0
2014-10-15 11:50:00,27.14,27.19,27.04,27.09,668100.0,26.5291,26.578,26.4314,26.4803,668100.0
2014-10-15 12:00:00,27.1,27.1,26.96,27.0,568200.0,26.49,26.49,26.3532,26.3923,568200.0
2014-10-15 12:10:00,26.99,27.0,26.8,26.81,698700.0,26.3825,26.3923,26.1968,26.2066,698700.0
2014-10-15 12:20:00,26.81,27.0,26.81,26.95,795900.0,26.2066,26.3923,26.2066,26.3434,795900.0
2014-10-15 12:30:00,26.95,26.98,26.83,26.84,553700.0,26.3434,26.3727,26.2261,26.2359,553700.0
2014-10-15 12:40:00,26.83,26.84,26.62,26.8,809600.0,26.2261,26.2359,26.0209,26.1968,809600.0
2014-10-15 12:50:00,26.8,26.8,26.55,26.6,786100.0,26.1968,26.1968,25.9524,26.0013,786100.0
2014-10-15 13:00:00,26.59,26.96,26.55,26.92,1157100.0,25.9915,26.3532,25.9524,26.3141,1157100.0
2014-10-15 13:10:00,26.93,26.97,26.64,26.67,852300.0,26.3239,26.363,26.0404,26.0697,852300.0
2014-10-15 13:20:00,26.66,26.67,26.41,26.44,1339900.0,26.06,26.0697,25.8156,25.8449,1339900.0
2014-10-15 13:30:00,26.44,26.64,26.32,26.5,1162200.0,25.8449,26.0404,25.7276,25.9036,1162200.0
2014-10-15 13:40:00,26.5,27.0,26.49,26.97,1412100.0,25.9036,26.3923,25.8938,26.363,1412100.0
2014-10-15 13:50:00,26.97,27.0,26.72,26.75,694500.0,26.363,26.3923,26.1186,26.1479,694500.0
2014-10-15 14:00:00,26.75,26.83,26.67,26.74,838600.0,26.1479,26.2261,26.0697,26.1382,838600.0
2014-10-15 14:10:00,26.75,27.12,26.75,27.05,792900.0,26.1479,26.5096,26.1479,26.4412,792900.0
2014-10-15 14:20:00,27.04,27.1,26.88,26.99,530500.0,26.4314,26.49,26.275,26.3825,530500.0
2014-10-15 14:30:00,26.99,27.18,26.95,27.14,831200.0,26.3825,26.5682,26.3434,26.5291,831200.0
2014-10-15 14:40:00,27.15,27.2,26.95,27.03,720500.0,26.5389,26.5878,26.3434,26.4216,720500.0
2014-10-15 14:50:00,27.03,27.24,27.02,27.24,683300.0,26.4216,26.6269,26.4118,26.6269,683300.0
2014-10-15 15:00:00,27.24,27.46,27.17,27.44,1148600.0,26.6269,26.8419,26.5585,26.8224,1148600.0
2014-10-15 15:10:00,27.44,27.5,27.19,27.26,1143600.0,26.8224,26.881,26.578,26.6464,1143600.0
2014-10-15 15:20:00,27.25,27.54,27.19,27.54,1309400.0,26.6367,26.9201,26.578,26.9201,1309400.0
2014-10-15 15:30:00,27.53,27.74,27.49,27.74,2142900.0,26.9104,27.1156,26.8713,27.1156,2142900.0
2014-10-15 15:40:00,27.74,27.87,27.59,27.63,2584900.0,27.1156,27.2427,26.969,27.0081,2584900.0
2014-10-15 15:50:00,27.63,27.66,27.52,27.54,2747600.0,27.0081,27.0374,26.9006,26.9201,2747600.0
2014-10-16 09:30:00,27.33,27.99,27.19,27.86,1885800.0,26.7149,27.36,26.578,27.2329,1885800.0
2014-10-16 09:40:00,27.86,27.95,27.46,27.87,1405800.0,27.2329,27.3209,26.8419,27.2427,1405800.0
2014-10-16 09:50:00,27.87,28.07,27.83,27.97,1348700.0,27.2427,27.4382,27.2036,27.3405,1348700.0
2014-10-16 10:00:00,27.96,27.96,27.68,27.91,1047400.0,27.3307,27.3307,27.057,27.2818,1047400.0
2014-10-16 10:10:00,27.91,27.91,27.45,27.72,1021200.0,27.2818,27.2818,26.8322,27.0961,1021200.0
2014-10-16 10:20:00,27.73,28.05,27.64,27.92,1622900.0,27.1059,27.4187,27.0179,27.2916,1622900.0
2014-10-16 10:30:00,27.93,28.01,27.78,27.82,905400.0,27.3014,27.3796,27.1547,27.1938,905400.0
2014-10-16 10:40:00,27.83,28.02,27.76,27.99,872700.0,27.2036,27.3893,27.1352,27.36,872700.0
2014-10-16 10:50:00,27.99,28.3,27.98,28.15,2410900.0,27.36,27.663,27.3502,27.5164,2410900.0
2014-10-16 11:00:00,28.16,28.26,28.06,28.23,854900.0,27.5262,27.6239,27.4284,27.5946,854900.0
2014-10-16 11:10:00,28.24,28.53,28.19,28.51,1263800.0,27.6044,27.8879,27.5555,27.8683,1263800.0
2014-10-16 11:20:00,28.51,28.74,28.45,28.71,1590200.0,27.8683,28.0931,27.8097,28.0638,1590200.0
2014-10-16 11:30:00,28.72,28.86,28.3,28.35,1569200.0,28.0736,28.2104,27.663,27.7119,1569200.0
2014-10-16 11:40:00,28.34,28.52,28.3,28.3,998900.0,27.7021,27.8781,27.663,27.663,998900.0
2014-10-16 11:50:00,28.3,28.44,28.26,28.35,923500.0,27.663,27.7999,27.6239,27.7119,923500.0
2014-10-16 12:00:00,28.34,28.42,28.2,28.3,780800.0,27.7021,27.7803,27.5653,27.663,780800.0
2014-10-16 12:10:00,28.3,28.46,28.22,28.28,770300.0,27.663,27.8194,27.5848,27.6435,770300.0
2014-10-16 12:20:00,28.28,28.37,28.14,28.2,749900.0,27.6435,27.7315,27.5066,27.5653,749900.0
2014-10-16 12:30:00,28.2,28.31,28.17,28.28,721500.0,27.5653,27.6728,27.536,27.6435,721500.0
2014-10-16 12:40:00,28.28,28.41,28.26,28.3,590500.0,27.6435,27.7706,27.6239,27.663,590500.0
2014-10-16 12:50:00,28.3,28.44,28.26,28.39,443800.0,27.663,27.7999,27.6239,27.751,443800.0
2014-10-16 13:00:00,28.39,28.51,28.37,28.48,666700.0,27.751,27.8683,27.7315,27.839,666700.0
2014-10-16 13:10:00,28.48,28.49,28.34,28.47,599700.0,27.839,27.8488,27.7021,27.8292,599700.0
2014-10-16 13:20:00,28.47,28.72,28.44,28.55,971200.0,27.8292,28.0736,27.7999,27.9074,971200.0
2014-10-16 13:30:00,28.54,28.6,28.49,28.57,431400.0,27.8976,27.9563,27.8488,27.927,431400.0
2014-10-16 13:40:00,28.57,28.6,28.5,28.58,566700.0,27.927,27.9563,27.8585,27.9367,566700.0
2014-10-16 13:50:00,28.58,28.59,28.33,28.36,849300.0,27.9367,27.9465,27.6924,27.7217,849300.0
2014-10-16 14:00:00,28.36,28.44,28.27,28.32,857000.0,27.7217,27.7999,27.6337,27.6826,857000.0
2014-10-16 14:10:00,28.33,28.35,28.23,28.27,666800.0,27.6924,27.7119,27.5946,27.6337,666800.0
2014-10-16 14:20:00,28.27,28.44,28.21,28.37,628900.0,27.6337,27.7999,27.5751,27.7315,628900.0
2014-10-16 14:30:00,28.38,28.48,28.25,28.35,575200.0,27.7412,27.839,27.6142,27.7119,575200.0
2014-10-16 14:40:00,28.35,28.35,28.07,28.09,814100.0,27.7119,27.7119,27.4382,27.4578,814100.0
2014-10-16 14:50:00,28.09,28.27,28.07,28.16,841400.0,27.4578,27.6337,27.4382,27.5262,841400.0
2014-10-16 15:00:00,28.16,28.19,28.01,28.13,909600.0,27.5262,27.5555,27.3796,27.4969,909600.0
2014-10-16 15:10:00,28.13,28.37,28.12,28.19,651500.0,27.4969,27.7315,27.4871,27.5555,651500.0
2014-10-16 15:20:00,28.19,28.3,28.16,28.28,511800.0,27.5555,27.663,27.5262,27.6435,511800.0
2014-10-16 15:30:00,28.27,28.33,28.14,28.17,683900.0,27.6337,27.6924,27.5066,27.536,683900.0
2014-10-16 15:40:00,28.17,28.33,28.17,28.28,762400.0,27.536,27.6924,27.536,27.6435,762400.0
2014-10-16 15:50:00,28.29,28.42,28.28,28.28,2255900.0,27.6533,27.7803,27.6435,27.6435,2255900.0
2014-10-17 09:30:00,29.02,29.73,28.91,29.59,3646700.0,28.3668,29.0609,28.2593,28.924,3646700.0
2014-10-17 09:40:00,29.6,29.63,29.29,29.29,1871100.0,28.9338,28.9631,28.6308,28.6308,1871100.0
2014-10-17 09:50:00,29.3,29.36,29.21,29.28,1835900.0,28.6405,28.6992,28.5526,28.621,1835900.0
2014-10-17 10:00:00,29.28,29.36,29.11,29.21,1187000.0,28.621,28.6992,28.4548,28.5526,1187000.0
2014-10-17 10:10:00,29.21,29.31,29.15,29.19,788500.0,28.5526,28.6503,28.4939,28.533,788500.0
2014-10-17 10:20:00,29.18,29.4,29.12,29.38,1078800.0,28.5232,28.7383,28.4646,28.7187,1078800.0
2014-10-17 10:30:00,29.39,29.42,29.31,29.32,992100.0,28.7285,28.7578,28.6503,28.6601,992100.0
2014-10-17 10:40:00,29.32,29.37,29.14,29.14,767700.0,28.6601,28.709,28.4841,28.4841,767700.0
2014-10-17 10:50:00,29.14,29.33,29.13,29.32,563900.0,28.4841,28.6699,28.4744,28.6601,563900.0
2014-10-17 11:00:00,29.31,29.35,29.25,29.35,429900.0,28.6503,28.6894,28.5917,28.6894,429900.0
2014-10-17 11:10:00,29.35,29.41,29.25,29.28,523500.0,28.6894,28.7481,28.5917,28.621,523500.0
2014-10-17 11:20:00,29.28,29.3,29.18,29.23,487800.0,28.621,28.6405,28.5232,28.5721,487800.0
2014-10-17 11:30:00,29.23,29.27,29.15,29.26,392400.0,28.5721,28.6112,28.4939,28.6014,392400.0
2014-10-17 11:40:00,29.27,29.29,29.2,29.25,346200.0,28.6112,28.6308,28.5428,28.5917,346200.0
2014-10-17 11:50:00,29.24,29.3,29.14,29.15,588100.0,28.5819,28.6405,28.4841,28.4939,588100.0
2014-10-17 12:00:00,29.15,29.22,29.05,29.07,622700.0,28.4939,28.5623,28.3962,28.4157,622700.0
2014-10-17 12:10:00,29.06,29.07,28.83,28.9,994300.0,28.4059,28.4157,28.1811,28.2495,994300.0
2014-10-17 12:20:00,28.9,29.01,28.88,28.99,568100.0,28.2495,28.3571,28.23,28.3375,568100.0
2014-10-17 12:30:00,28.99,29.07,28.94,28.97,499800.0,28.3375,28.4157,28.2886,28.318,499800.0
2014-10-17 12:40:00,28.98,28.98,28.8,28.83,528200.0,28.3277,28.3277,28.1518,28.1811,528200.0
2014-10-17 12:50:00,28.84,28.91,28.81,28.85,313300.0,28.1909,28.2593,28.1616,28.2007,313300.0
2014-10-17 13:00:00,28.86,28.9,28.71,28.71,545000.0,28.2104,28.2495,28.0638,28.0638,545000.0
2014-10-17 13:10:00,28.71,28.75,28.66,28.72,563400.0,28.0638,28.1029,28.0149,28.0736,563400.0
2014-10-17 13:20:00,28.73,28.77,28.62,28.72,615000.0,28.0834,28.1225,27.9758,28.0736,615000.0
2014-10-17 13:30:00,28.72,28.77,28.62,28.77,457600.0,28.0736,28.1225,27.9758,28.1225,457600.0
2014-10-17 13:40:00,28.76,28.93,28.74,28.77,386800.0,28.1127,28.2789,28.0931,28.1225,386800.0
2014-10-17 13:50:00,28.78,28.87,28.73,28.8,452500.0,28.1322,28.2202,28.0834,28.1518,452500.0
2014-10-17 14:00:00,28.79,28.8,28.62,28.66,657900.0,28.142,28.1518,27.9758,28.0149,657900.0
2014-10-17 14:10:00,28.67,28.76,28.57,28.61,489300.0,28.0247,28.1127,27.927,27.9661,489300.0
2014-10-17 14:20:00,28.61,28.76,28.59,28.76,438200.0,27.9661,28.1127,27.9465,28.1127,438200.0
2014-10-17 14:30:00,28.76,28.85,28.69,28.71,486500.0,28.1127,28.2007,28.0443,28.0638,486500.0
2014-10-17 14:40:00,28.71,28.85,28.71,28.76,504800.0,28.0638,28.2007,28.0638,28.1127,504800.0
2014-10-17 14:50:00,28.76,28.78,28.64,28.73,435600.0,28.1127,28.1322,27.9954,28.0834,435600.0
2014-10-17 15:00:00,28.74,28.78,28.59,28.72,753700.0,28.0931,28.1322,27.9465,28.0736,753700.0
2014-10-17 15:10:00,28.71,28.9,28.71,28.82,612900.0,28.0638,28.2495,28.0638,28.1713,612900.0
2014-10-17 15:20:00,28.81,28.98,28.8,28.91,717500.0,28.1616,28.3277,28.1518,28.2593,717500.0
2014-10-17 15:30:00,28.91,28.95,28.84,28.9,903400.0,28.2593,28.2984,28.1909,28.2495,903400.0
2014-10-17 15:40:00,28.9,28.99,28.87,28.93,1118000.0,28.2495,28.3375,28.2202,28.2789,1118000.0
2014-10-17 15:50:00,28.94,28.95,28.76,28.77,2128400.0,28.2886,28.2984,28.1127,28.1225,2128400.0
2014-10-20 09:30:00,29.11,29.34,28.81,29.34,1437900.0,28.4548,28.6796,28.1616,28.6796,1437900.0
2014-10-20 09:40:00,29.32,29.49,29.19,29.26,1015100.0,28.6601,28.8263,28.533,28.6014,1015100.0
2014-10-20 09:50:00,29.26,29.46,29.19,29.38,959900.0,28.6014,28.7969,28.533,28.7187,959900.0
2014-10-20 10:00:00,29.39,29.53,29.27,29.29,822900.0,28.7285,28.8654,28.6112,28.6308,822900.0
2014-10-20 10:10:00,29.3,29.34,29.18,29.23,808100.0,28.6405,28.6796,28.5232,28.5721,808100.0
2014-10-20 10:20:00,29.23,29.43,29.21,29.23,932100.0,28.5721,28.7676,28.5526,28.5721,932100.0
2014-10-20 10:30:00,29.23,29.32,29.15,29.21,551600.0,28.5721,28.6601,28.4939,28.5526,551600.0
2014-10-20 10:40:00,29.21,29.39,29.17,29.3,540900.0,28.5526,28.7285,28.5135,28.6405,540900.0
2014-10-20 10:50:00,29.31,29.38,29.18,29.28,465000.0,28.6503,28.7187,28.5232,28.621,465000.0
2014-10-20 11:00:00,29.28,29.32,29.2,29.29,530600.0,28.621,28.6601,28.5428,28.6308,530600.0
2014-10-20 11:10:00,29.29,29.34,29.17,29.33,479500.0,28.6308,28.6796,28.5135,28.6699,479500.0
2014-10-20 11:20:00,29.33,29.35,29.24,29.32,411000.0,28.6699,28.6894,28.5819,28.6601,411000.0
2014-10-20 11:30:00,29.31,29.4,29.22,29.39,366800.0,28.6503,28.7383,28.5623,28.7285,366800.0
2014-10-20 11:40:00,29.39,29.41,29.32,29.35,277500.0,28.7285,28.7481,28.6601,28.6894,277500.0
2014-10-20 11:50:00,29.36,29.37,29.26,29.27,194600.0,28.6992,28.709,28.6014,28.6112,194600.0
2014-10-20 12:00:00,29.26,29.39,29.25,29.32,239100.0,28.6014,28.7285,28.5917,28.6601,239100.0
2014-10-20 12:10:00,29.31,29.41,29.3,29.34,317200.0,28.6503,28.7481,28.6405,28.6796,317200.0
2014-10-20 12:20:00,29.33,29.36,29.3,29.34,148200.0,28.6699,28.6992,28.6405,28.6796,148200.0
2014-10-20 12:30:00,29.34,29.35,29.25,29.26,208500.0,28.6796,28.6894,28.5917,28.6014,208500.0
2014-10-20 12:40:00,29.27,29.3,29.12,29.2,461300.0,28.6112,28.6405,28.4646,28.5428,461300.0
2014-10-20 12:50:00,29.2,29.28,29.19,29.24,292300.0,28.5428,28.621,28.533,28.5819,292300.0
2014-10-20 13:00:00,29.24,29.29,29.19,29.27,248900.0,28.5819,28.6308,28.533,28.6112,248900.0
2014-10-20 13:10:00,29.27,29.34,29.26,29.29,354100.0,28.6112,28.6796,28.6014,28.6308,354100.0
2014-10-20 13:20:00,29.29,29.34,29.27,29.34,310900.0,28.6308,28.6796,28.6112,28.6796,310900.0
2014-10-20 13:30:00,29.33,29.36,29.29,29.34,360100.0,28.6699,28.6992,28.6308,28.6796,360100.0
2014-10-20 13:40:00,29.35,29.35,29.29,29.3,297200.0,28.6894,28.6894,28.6308,28.6405,297200.0
2014-10-20 13:50:00,29.31,29.42,29.3,29.35,477000.0,28.6503,28.7578,28.6405,28.6894,477000.0
2014-10-20 14:00:00,29.34,29.46,29.34,29.43,318800.0,28.6796,28.7969,28.6796,28.7676,318800.0
2014-10-20 14:10:00,29.43,29.5,29.42,29.46,325400.0,28.7676,28.836,28.7578,28.7969,325400.0
2014-10-20 14:20:00,29.46,29.53,29.45,29.52,353600.0,28.7969,28.8654,28.7872,28.8556,353600.0
2014-10-20 14:30:00,29.52,29.58,29.5,29.52,393900.0,28.8556,28.9142,28.836,28.8556,393900.0
2014-10-20 14:40:00,29.52,29.59,29.46,29.48,389200.0,28.8556,28.924,28.7969,28.8165,389200.0
2014-10-20 14:50:00,29.49,29.49,29.42,29.46,245200.0,28.8263,28.8263,28.7578,28.7969,245200.0
2014-10-20 15:00:00,29.47,29.7,29.47,29.66,698500.0,28.8067,29.0315,28.8067,28.9924,698500.0
2014-10-20 15:10:00,29.66,29.73,29.61,29.69,568300.0,28.9924,29.0609,28.9436,29.0218,568300.0
2014-10-20 15:20:00,29.7,29.7,29.59,29.62,585700.0,29.0315,29.0315,28.924,28.9533,585700.0
2014-10-20 15:30:00,29.62,29.67,29.56,29.57,628700.0,28.9533,29.0022,28.8947,28.9045,628700.0
2014-10-20 15:40:00,29.58,29.69,29.57,29.65,802000.0,28.9142,29.0218,28.9045,28.9827,802000.0
2014-10-20 15:50:00,29.66,29.7,29.66,29.69,1154700.0,28.9924,29.0315,28.9924,29.0218,1154700.0
2014-10-21 09:30:00,30.32,30.52,30.25,30.37,2063600.0,29.6376,29.8331,29.5692,29.6864,2063600.0
2014-10-21 09:40:00,30.37,30.38,30.16,30.25,1441400.0,29.6864,29.6962,29.4812,29.5692,1441400.0
2014-10-21 09:50:00,30.26,30.47,30.26,30.38,1109500.0,29.5789,29.7842,29.5789,29.6962,1109500.0
2014-10-21 10:00:00,30.38,30.5,30.37,30.45,1352400.0,29.6962,29.8135,29.6864,29.7646,1352400.0
2014-10-21 10:10:00,30.45,30.51,30.33,30.36,958300.0,29.7646,29.8233,29.6473,29.6767,958300.0
2014-10-21 10:20:00,30.36,30.5,30.35,30.49,799900.0,29.6767,29.8135,29.6669,29.8037,799900.0
2014-10-21 10:30:00,30.49,30.6,30.44,30.55,1440200.0,29.8037,29.9113,29.7549,29.8624,1440200.0
2014-10-21 10:40:00,30.54,30.85,30.53,30.72,2365100.0,29.8526,30.1556,29.8428,30.0286,2365100.0
2014-10-21 10:50:00,30.72,30.9,30.7,30.85,1478400.0,30.0286,30.2045,30.009,30.1556,1478400.0
2014-10-21 11:00:00,30.86,30.93,30.76,30.78,845600.0,30.1654,30.2338,30.0677,30.0872,845600.0
2014-10-21 11:10:00,30.77,30.78,30.55,30.6,721100.0,30.0774,30.0872,29.8624,29.9113,721100.0
2014-10-21 11:20:00,30.6,30.65,30.41,30.53,925700.0,29.9113,29.9601,29.7255,29.8428,925700.0
2014-10-21 11:30:00,30.54,30.67,30.52,30.55,632200.0,29.8526,29.9797,29.8331,29.8624,632200.0
2014-10-21 11:40:00,30.55,30.65,30.54,30.54,630100.0,29.8624,29.9601,29.8526,29.8526,630100.0
2014-10-21 11:50:00,30.54,30.63,30.53,30.59,399800.0,29.8526,29.9406,29.8428,29.9015,399800.0
2014-10-21 12:00:00,30.59,30.71,30.55,30.71,499000.0,29.9015,30.0188,29.8624,30.0188,499000.0
2014-10-21 12:10:00,30.71,30.75,30.62,30.71,825100.0,30.0188,30.0579,29.9308,30.0188,825100.0
2014-10-21 12:20:00,30.71,30.71,30.63,30.69,495100.0,30.0188,30.0188,29.9406,29.9992,495100.0
2014-10-21 12:30:00,30.69,30.73,30.67,30.7,592200.0,29.9992,30.0383,29.9797,30.009,592200.0
2014-10-21 12:40:00,30.7,30.72,30.57,30.63,442700.0,30.009,30.0286,29.8819,29.9406,442700.0
2014-10-21 12:50:00,30.63,30.64,30.54,30.63,362800.0,29.9406,29.9504,29.8526,29.9406,362800.0
2014-10-21 13:00:00,30.62,30.66,30.6,30.65,336500.0,29.9308,29.9699,29.9113,29.9601,336500.0
2014-10-21 13:10:00,30.66,30.68,30.55,30.6,449400.0,29.9699,29.9895,29.8624,29.9113,449400.0
2014-10-21 13:20:00,30.6,30.63,30.53,30.55,360400.0,29.9113,29.9406,29.8428,29.8624,360400.0
2014-10-21 13:30:00,30.55,30.68,30.55,30.66,425800.0,29.8624,29.9895,29.8624,29.9699,425800.0
2014-10-21 13:40:00,30.65,30.73,30.63,30.67,543500.0,29.9601,30.0383,29.9406,29.9797,543500.0
2014-10-21 13:50:00,30.67,30.74,30.59,30.59,672200.0,29.9797,30.0481,29.9015,29.9015,672200.0
2014-10-21 14:00:00,30.59,30.65,30.51,30.65,741300.0,29.9015,29.9601,29.8233,29.9601,741300.0
2014-10-21 14:10:00,30.65,30.7,30.61,30.69,582900.0,29.9601,30.009,29.921,29.9992,582900.0
2014-10-21 14:20:00,30.69,30.85,30.69,30.84,613500.0,29.9992,30.1556,29.9992,30.1459,613500.0
2014-10-21 14:30:00,30.84,30.94,30.83,30.93,761700.0,30.1459,30.2436,30.1361,30.2338,761700.0
2014-10-21 14:40:00,30.92,30.96,30.84,30.93,565700.0,30.2241,30.2632,30.1459,30.2338,565700.0
2014-10-21 14:50:00,30.93,31.04,30.88,30.97,750900.0,30.2338,30.3414,30.185,30.2729,750900.0
2014-10-21 15:00:00,30.96,31.11,30.95,31.11,592700.0,30.2632,30.4098,30.2534,30.4098,592700.0
2014-10-21 15:10:00,31.11,31.34,31.1,31.24,1083600.0,30.4098,30.6346,30.4,30.5369,1083600.0
2014-10-21 15:20:00,31.24,31.29,31.2,31.24,770700.0,30.5369,30.5857,30.4978,30.5369,770700.0
2014-10-21 15:30:00,31.24,31.24,31.09,31.1,1646800.0,30.5369,30.5369,30.3902,30.4,1646800.0
2014-10-21 15:40:00,31.1,31.12,31.02,31.11,1268500.0,30.4,30.4196,30.3218,30.4098,1268500.0
2014-10-21 15:50:00,31.11,31.19,31.1,31.19,2243800.0,30.4098,30.488,30.4,30.488,2243800.0
2014-10-22 09:30:00,31.52,31.55,31.07,31.16,1536500.0,30.8106,30.8399,30.3707,30.4587,1536500.0
2014-10-22 09:40:00,31.16,31.49,31.15,31.25,1057400.0,30.4587,30.7812,30.4489,30.5466,1057400.0
2014-10-22 09:50:00,31.26,31.43,31.23,31.25,945400.0,30.5564,30.7226,30.5271,30.5466,945400.0
2014-10-22 10:00:00,31.26,31.29,30.84,30.86,1671900.0,30.5564,30.5857,30.1459,30.1654,1671900.0
2014-10-22 10:10:00,30.86,31.16,30.82,31.15,989000.0,30.1654,30.4587,30.1263,30.4489,989000.0
2014-10-22 10:20:00,31.15,31.17,31.04,31.07,729500.0,30.4489,30.4684,30.3414,30.3707,729500.0
2014-10-22 10:30:00,31.07,31.1,30.91,30.99,570600.0,30.3707,30.4,30.2143,30.2925,570600.0
2014-10-22 10:40:00,30.99,31.12,30.98,31.08,601100.0,30.2925,30.4196,30.2827,30.3805,601100.0
2014-10-22 10:50:00,31.08,31.15,31.04,31.12,457900.0,30.3805,30.4489,30.3414,30.4196,457900.0
2014-10-22 11:00:00,31.12,31.2,31.05,31.14,447900.0,30.4196,30.4978,30.3511,30.4391,447900.0
2014-10-22 11:10:00,31.14,31.21,31.08,31.08,540900.0,30.4391,30.5075,30.3805,30.3805,540900.0
2014-10-22 11:20:00,31.09,31.16,31.0,31.04,396800.0,30.3902,30.4587,30.3023,30.3414,396800.0
2014-10-22 11:30:00,31.04,31.09,30.88,30.89,549300.0,30.3414,30.3902,30.185,30.1947,549300.0
2014-10-22 11:40:00,30.9,31.09,30.9,30.96,278400.0,30.2045,30.3902,30.2045,30.2632,278400.0
2014-10-22 11:50:00,30.98,31.01,30.9,30.94,348100.0,30.2827,30.312,30.2045,30.2436,348100.0
2014-10-22 12:00:00,30.93,31.06,30.91,31.03,426500.0,30.2338,30.3609,30.2143,30.3316,426500.0
2014-10-22 12:10:00,31.02,31.04,30.82,30.85,411400.0,30.3218,30.3414,30.1263,30.1556,411400.0
2014-10-22 12:20:00,30.84,30.9,30.8,30.88,647600.0,30.1459,30.2045,30.1068,30.185,647600.0
2014-10-22 12:30:00,30.88,30.95,30.76,30.77,524400.0,30.185,30.2534,30.0677,30.0774,524400.0
2014-10-22 12:40:00,30.77,30.8,30.65,30.67,585500.0,30.0774,30.1068,29.9601,29.9797,585500.0
2014-10-22 12:50:00,30.68,30.84,30.62,30.82,398800.0,29.9895,30.1459,29.9308,30.1263,398800.0
2014-10-22 13:00:00,30.82,30.85,30.71,30.84,341100.0,30.1263,30.1556,30.0188,30.1459,341100.0
2014-10-22 13:10:00,30.84,30.87,30.77,30.81,281300.0,30.1459,30.1752,30.0774,30.1165,281300.0
2014-10-22 13:20:00,30.82,30.84,30.65,30.69,328200.0,30.1263,30.1459,29.9601,29.9992,328200.0
2014-10-22 13:30:00,30.69,30.74,30.62,30.64,417100.0,29.9992,30.0481,29.9308,29.9504,417100.0
2014-10-22 13:40:00,30.64,30.7,30.55,30.56,307500.0,29.9504,30.009,29.8624,29.8722,307500.0
2014-10-22 13:50:00,30.56,30.68,30.53,30.64,427800.0,29.8722,29.9895,29.8428,29.9504,427800.0
2014-10-22 14:00:00,30.64,30.64,30.5,30.59,366900.0,29.9504,29.9504,29.8135,29.9015,366900.0
2014-10-22 14:10:00,30.59,30.67,30.57,30.64,221900.0,29.9015,29.9797,29.8819,29.9504,221900.0
2014-10-22 14:20:00,30.64,30.66,30.49,30.51,568900.0,29.9504,29.9699,29.8037,29.8233,568900.0
2014-10-22 14:30:00,30.51,30.53,30.32,30.4,587800.0,29.8233,29.8428,29.6376,29.7158,587800.0
2014-10-22 14:40:00,30.4,30.62,30.4,30.57,543300.0,29.7158,29.9308,29.7158,29.8819,543300.0
2014-10-22 14:50:00,30.57,30.65,30.47,30.65,310000.0,29.8819,29.9601,29.7842,29.9601,310000.0
2014-10-22 15:00:00,30.65,30.74,30.62,30.7,505800.0,29.9601,30.0481,29.9308,30.009,505800.0
2014-10-22 15:10:00,30.69,30.72,30.62,30.64,429000.0,29.9992,30.0286,29.9308,29.9504,429000.0
2014-10-22 15:20:00,30.65,30.68,30.58,30.62,376000.0,29.9601,29.9895,29.8917,29.9308,376000.0
2014-10-22 15:30:00,30.62,30.62,30.49,30.51,634800.0,29.9308,29.9308,29.8037,29.8233,634800.0
2014-10-22 15:40:00,30.52,30.54,30.44,30.48,665600.0,29.8331,29.8526,29.7549,29.794,665600.0
2014-10-22 15:50:00,30.47,30.61,30.45,30.57,1869700.0,29.7842,29.921,29.7646,29.8819,1869700.0
2014-10-23 09:30:00,31.04,31.1,30.86,30.94,1267500.0,30.3414,30.4,30.1654,30.2436,1267500.0
2014-10-23 09:40:00,30.93,31.05,30.86,31.0,1232300.0,30.2338,30.3511,30.1654,30.3023,1232300.0
2014-10-23 09:50:00,31.0,31.05,30.87,30.88,797400.0,30.3023,30.3511,30.1752,30.185,797400.0
2014-10-23 10:00:00,30.87,31.18,30.86,31.1,868900.0,30.1752,30.4782,30.1654,30.4,868900.0
2014-10-23 10:10:00,31.11,31.37,31.09,31.27,956100.0,30.4098,30.6639,30.3902,30.5662,956100.0
2014-10-23 10:20:00,31.28,31.29,31.06,31.14,540600.0,30.576,30.5857,30.3609,30.4391,540600.0
2014-10-23 10:30:00,31.15,31.2,31.07,31.08,464700.0,30.4489,30.4978,30.3707,30.3805,464700.0
2014-10-23 10:40:00,31.08,31.16,30.98,31.12,515200.0,30.3805,30.4587,30.2827,30.4196,515200.0
2014-10-23 10:50:00,31.12,31.17,31.06,31.1,274300.0,30.4196,30.4684,30.3609,30.4,274300.0
2014-10-23 11:00:00,31.1,31.18,31.07,31.16,433900.0,30.4,30.4782,30.3707,30.4587,433900.0
2014-10-23 11:10:00,31.17,31.18,31.06,31.07,360000.0,30.4684,30.4782,30.3609,30.3707,360000.0
2014-10-23 11:20:00,31.07,31.2,31.06,31.14,322400.0,30.3707,30.4978,30.3609,30.4391,322400.0
2014-10-23 11:30:00,31.13,31.17,31.03,31.04,355300.0,30.4293,30.4684,30.3316,30.3414,355300.0
2014-10-23 11:40:00,31.05,31.07,30.98,31.03,402600.0,30.3511,30.3707,30.2827,30.3316,402600.0
2014-10-23 11:50:00,31.02,31.06,30.99,31.03,589400.0,30.3218,30.3609,30.2925,30.3316,589400.0
2014-10-23 12:00:00,31.04,31.11,31.03,31.09,354200.0,30.3414,30.4098,30.3316,30.3902,354200.0
2014-10-23 12:10:00,31.08,31.11,31.05,31.08,212400.0,30.3805,30.4098,30.3511,30.3805,212400.0
2014-10-23 12:20:00,31.08,31.11,31.02,31.1,259700.0,30.3805,30.4098,30.3218,30.4,259700.0
2014-10-23 12:30:00,31.09,31.09,31.01,31.05,223500.0,30.3902,30.3902,30.312,30.3511,223500.0
2014-10-23 12:40:00,31.05,31.08,31.02,31.02,215600.0,30.3511,30.3805,30.3218,30.3218,215600.0
2014-10-23 12:50:00,31.03,31.08,30.98,31.02,280400.0,30.3316,30.3805,30.2827,30.3218,280400.0
2014-10-23 13:00:00,31.04,31.07,30.98,31.03,267300.0,30.3414,30.3707,30.2827,30.3316,267300.0
2014-10-23 13:10:00,31.03,31.03,30.95,30.96,254900.0,30.3316,30.3316,30.2534,30.2632,254900.0
2014-10-23 13:20:00,30.96,30.98,30.87,30.96,478200.0,30.2632,30.2827,30.1752,30.2632,478200.0
2014-10-23 13:30:00,30.96,30.98,30.91,30.93,217000.0,30.2632,30.2827,30.2143,30.2338,217000.0
2014-10-23 13:40:00,30.93,30.99,30.9,30.98,222900.0,30.2338,30.2925,30.2045,30.2827,222900.0
2014-10-23 13:50:00,30.98,31.0,30.95,30.96,345900.0,30.2827,30.3023,30.2534,30.2632,345900.0
2014-10-23 14:00:00,30.96,31.03,30.95,31.03,389700.0,30.2632,30.3316,30.2534,30.3316,389700.0
2014-10-23 14:10:00,31.03,31.06,30.99,31.05,525100.0,30.3316,30.3609,30.2925,30.3511,525100.0
2014-10-23 14:20:00,31.06,31.09,31.01,31.07,448300.0,30.3609,30.3902,30.312,30.3707,448300.0
2014-10-23 14:30:00,31.05,31.06,30.95,30.98,385500.0,30.3511,30.3609,30.2534,30.2827,385500.0
2014-10-23 14:40:00,30.97,30.98,30.87,30.9,525300.0,30.2729,30.2827,30.1752,30.2045,525300.0
2014-10-23 14:50:00,30.91,30.91,30.57,30.75,1022900.0,30.2143,30.2143,29.8819,30.0579,1022900.0
2014-10-23 15:00:00,30.75,30.76,30.59,30.71,657300.0,30.0579,30.0677,29.9015,30.0188,657300.0
2014-10-23 15:10:00,30.71,30.91,30.68,30.85,801500.0,30.0188,30.2143,29.9895,30.1556,801500.0
2014-10-23 15:20:00,30.86,30.88,30.78,30.83,499100.0,30.1654,30.185,30.0872,30.1361,499100.0
2014-10-23 15:30:00,30.83,30.99,30.82,30.95,520500.0,30.1361,30.2925,30.1263,30.2534,520500.0
2014-10-23 15:40:00,30.94,30.95,30.86,30.95,528300.0,30.2436,30.2534,30.1654,30.2534,528300.0
2014-10-23 15:50:00,30.95,30.99,30.84,30.89,1306100.0,30.2534,30.2925,30.1459,30.1947,1306100.0
2014-10-24 09:30:00,30.91,30.98,30.7,30.84,1049600.0,30.2143,30.2827,30.009,30.1459,1049600.0
2014-10-24 09:40:00,30.85,30.96,30.79,30.9,469600.0,30.1556,30.2632,30.097,30.2045,469600.0
2014-10-24 09:50:00,30.89,30.91,30.82,30.85,252800.0,30.1947,30.2143,30.1263,30.1556,252800.0
2014-10-24 10:00:00,30.85,30.95,30.61,30.76,682000.0,30.1556,30.2534,29.921,30.0677,682000.0
2014-10-24 10:10:00,30.76,30.9,30.71,30.89,657600.0,30.0677,30.2045,30.0188,30.1947,657600.0
2014-10-24 10:20:00,30.89,30.91,30.77,30.83,420100.0,30.1947,30.2143,30.0774,30.1361,420100.0
2014-10-24 10:30:00,30.83,31.08,30.83,30.97,652500.0,30.1361,30.3805,30.1361,30.2729,652500.0
2014-10-24 10:40:00,30.98,31.03,30.92,30.96,300200.0,30.2827,30.3316,30.2241,30.2632,300200.0
2014-10-24 10:50:00,30.95,31.04,30.91,31.02,344200.0,30.2534,30.3414,30.2143,30.3218,344200.0
2014-10-24 11:00:00,31.02,31.05,30.94,30.95,460600.0,30.3218,30.3511,30.2436,30.2534,460600.0
2014-10-24 11:10:00,30.96,31.0,30.87,30.93,363500.0,30.2632,30.3023,30.1752,30.2338,363500.0
2014-10-24 11:20:00,30.93,30.98,30.9,30.92,477100.0,30.2338,30.2827,30.2045,30.2241,477100.0
2014-10-24 11:30:00,30.93,30.94,30.79,30.89,349300.0,30.2338,30.2436,30.097,30.1947,349300.0
2014-10-24 11:40:00,30.89,30.94,30.87,30.92,175100.0,30.1947,30.2436,30.1752,30.2241,175100.0
2014-10-24 11:50:00,30.92,30.93,30.85,30.9,129400.0,30.2241,30.2338,30.1556,30.2045,129400.0
2014-10-24 12:00:00,30.9,30.91,30.85,30.89,95500.0,30.2045,30.2143,30.1556,30.1947,95500.0
2014-10-24 12:10:00,30.89,30.94,30.85,30.88,330000.0,30.1947,30.2436,30.1556,30.185,330000.0
2014-10-24 12:20:00,30.89,30.91,30.85,30.91,111000.0,30.1947,30.2143,30.1556,30.2143,111000.0
2014-10-24 12:30:00,30.91,30.94,30.87,30.9,198900.0,30.2143,30.2436,30.1752,30.2045,198900.0
2014-10-24 12:40:00,30.9,30.92,30.87,30.9,121100.0,30.2045,30.2241,30.1752,30.2045,121100.0
2014-10-24 12:50:00,30.89,30.89,30.78,30.83,242800.0,30.1947,30.1947,30.0872,30.1361,242800.0
2014-10-24 13:00:00,30.83,30.86,30.79,30.81,138700.0,30.1361,30.1654,30.097,30.1165,138700.0
2014-10-24 13:10:00,30.8,30.84,30.74,30.75,291300.0,30.1068,30.1459,30.0481,30.0579,291300.0
2014-10-24 13:20:00,30.75,30.81,30.74,30.79,180000.0,30.0579,30.1165,30.0481,30.097,180000.0
2014-10-24 13:30:00,30.78,30.88,30.76,30.86,283100.0,30.0872,30.185,30.0677,30.1654,283100.0
2014-10-24 13:40:00,30.86,30.91,30.85,30.89,151000.0,30.1654,30.2143,30.1556,30.1947,151000.0
2014-10-24 13:50:00,30.89,30.91,30.83,30.84,202300.0,30.1947,30.2143,30.1361,30.1459,202300.0
2014-10-24 14:00:00,30.83,30.85,30.77,30.83,249200.0,30.1361,30.1556,30.0774,30.1361,249200.0
2014-10-24 14:10:00,30.84,30.86,30.8,30.84,147300.0,30.1459,30.1654,30.1068,30.1459,147300.0
2014-10-24 14:20:00,30.84,30.87,30.8,30.83,167100.0,30.1459,30.1752,30.1068,30.1361,167100.0
2014-10-24 14:30:00,30.83,30.86,30.77,30.79,196500.0,30.1361,30.1654,30.0774,30.097,196500.0
2014-10-24 14:40:00,30.79,30.86,30.79,30.85,193500.0,30.097,30.1654,30.097,30.1556,193500.0
2014-10-24 14:50:00,30.85,30.85,30.81,30.84,123200.0,30.1556,30.1556,30.1165,30.1459,123200.0
2014-10-24 15:00:00,30.84,30.87,30.82,30.86,388000.0,30.1459,30.1752,30.1263,30.1654,388000.0
2014-10-24 15:10:00,30.87,30.87,30.82,30.85,384800.0,30.1752,30.1752,30.1263,30.1556,384800.0
2014-10-24 15:20:00,30.85,30.9,30.84,30.89,457400.0,30.1556,30.2045,30.1459,30.1947,457400.0
2014-10-24 15:30:00,30.89,31.0,30.88,30.98,450600.0,30.1947,30.3023,30.185,30.2827,450600.0
2014-10-24 15:40:00,30.99,31.06,30.95,31.02,735800.0,30.2925,30.3609,30.2534,30.3218,735800.0
2014-10-24 15:50:00,31.02,31.12,30.99,31.05,1601900.0,30.3218,30.4196,30.2925,30.3511,1601900.0
2014-10-27 09:30:00,32.0,32.09,31.73,32.08,2534900.0,31.2798,31.3677,31.0158,31.358,2534900.0
2014-10-27 09:40:00,32.07,32.12,31.84,31.86,1233700.0,31.3482,31.3971,31.1234,31.1429,1233700.0
2014-10-27 09:50:00,31.87,31.87,31.66,31.76,1167300.0,31.1527,31.1527,30.9474,31.0452,1167300.0
2014-10-27 10:00:00,31.76,31.87,31.69,31.87,1113100.0,31.0452,31.1527,30.9767,31.1527,1113100.0
2014-10-27 10:10:00,31.87,32.03,31.83,32.02,945600.0,31.1527,31.3091,31.1136,31.2993,945600.0
2014-10-27 10:20:00,32.02,32.02,31.79,31.81,620800.0,31.2993,31.2993,31.0745,31.094,620800.0
2014-10-27 10:30:00,31.82,31.88,31.74,31.79,595800.0,31.1038,31.1625,31.0256,31.0745,595800.0
2014-10-27 10:40:00,31.79,32.05,31.79,32.04,901500.0,31.0745,31.3286,31.0745,31.3189,901500.0
2014-10-27 10:50:00,32.05,32.11,32.0,32.11,811200.0,31.3286,31.3873,31.2798,31.3873,811200.0
2014-10-27 11:00:00,32.11,32.28,32.1,32.24,925700.0,31.3873,31.5535,31.3775,31.5144,925700.0
2014-10-27 11:10:00,32.24,32.29,32.07,32.11,776300.0,31.5144,31.5632,31.3482,31.3873,776300.0
2014-10-27 11:20:00,32.11,32.15,32.04,32.14,338800.0,31.3873,31.4264,31.3189,31.4166,338800.0
2014-10-27 11:30:00,32.14,32.19,32.08,32.14,433000.0,31.4166,31.4655,31.358,31.4166,433000.0
2014-10-27 11:40:00,32.14,32.2,32.09,32.17,366900.0,31.4166,31.4753,31.3677,31.4459,366900.0
2014-10-27 11:50:00,32.18,32.18,32.03,32.05,492300.0,31.4557,31.4557,31.3091,31.3286,492300.0
2014-10-27 12:00:00,32.04,32.2,32.03,32.14,540500.0,31.3189,31.4753,31.3091,31.4166,540500.0
2014-10-27 12:10:00,32.14,32.16,32.06,32.13,270300.0,31.4166,31.4362,31.3384,31.4068,270300.0
2014-10-27 12:20:00,32.13,32.18,32.07,32.08,322200.0,31.4068,31.4557,31.3482,31.358,322200.0
2014-10-27 12:30:00,32.09,32.21,32.09,32.16,476000.0,31.3677,31.485,31.3677,31.4362,476000.0
2014-10-27 12:40:00,32.16,32.21,32.13,32.16,316000.0,31.4362,31.485,31.4068,31.4362,316000.0
2014-10-27 12:50:00,32.17,32.21,32.14,32.21,412200.0,31.4459,31.485,31.4166,31.485,412200.0
2014-10-27 13:00:00,32.21,32.24,32.18,32.23,468200.0,31.485,31.5144,31.4557,31.5046,468200.0
2014-10-27 13:10:00,32.22,32.38,32.22,32.3,621400.0,31.4948,31.6512,31.4948,31.573,621400.0
2014-10-27 13:20:00,32.31,32.31,32.18,32.19,349400.0,31.5828,31.5828,31.4557,31.4655,349400.0
2014-10-27 13:30:00,32.19,32.21,32.04,32.09,354700.0,31.4655,31.485,31.3189,31.3677,354700.0
2014-10-27 13:40:00,32.09,32.12,32.03,32.05,298200.0,31.3677,31.3971,31.3091,31.3286,298200.0
2014-10-27 13:50:00,32.06,32.11,32.02,32.08,320400.0,31.3384,31.3873,31.2993,31.358,320400.0
2014-10-27 14:00:00,32.07,32.12,32.04,32.11,269400.0,31.3482,31.3971,31.3189,31.3873,269400.0
2014-10-27 14:10:00,32.11,32.22,32.09,32.2,325800.0,31.3873,31.4948,31.3677,31.4753,325800.0
2014-10-27 14:20:00,32.2,32.2,32.11,32.17,226400.0,31.4753,31.4753,31.3873,31.4459,226400.0
2014-10-27 14:30:00,32.17,32.19,32.1,32.18,360500.0,31.4459,31.4655,31.3775,31.4557,360500.0
2014-10-27 14:40:00,32.18,32.2,32.14,32.19,277700.0,31.4557,31.4753,31.4166,31.4655,277700.0
2014-10-27 14:50:00,32.19,32.25,32.11,32.16,409000.0,31.4655,31.5241,31.3873,31.4362,409000.0
2014-10-27 15:00:00,32.15,32.24,32.14,32.15,338300.0,31.4264,31.5144,31.4166,31.4264,338300.0
2014-10-27 15:10:00,32.15,32.2,32.11,32.19,383000.0,31.4264,31.4753,31.3873,31.4655,383000.0
2014-10-27 15:20:00,32.19,32.2,32.15,32.17,259700.0,31.4655,31.4753,31.4264,31.4459,259700.0
2014-10-27 15:30:00,32.16,32.25,32.13,32.23,487000.0,31.4362,31.5241,31.4068,31.5046,487000.0
2014-10-27 15:40:00,32.23,32.33,32.22,32.33,886200.0,31.5046,31.6023,31.4948,31.6023,886200.0
2014-10-27 15:50:00,32.33,32.36,32.27,32.3,1835600.0,31.6023,31.6317,31.5437,31.573,1835600.0
2014-10-28 09:30:00,32.51,32.58,32.24,32.26,1014800.0,31.7783,31.8467,31.5144,31.5339,1014800.0
2014-10-28 09:40:00,32.25,32.3,32.15,32.27,704100.0,31.5241,31.573,31.4264,31.5437,704100.0
2014-10-28 09:50:00,32.28,32.34,32.26,32.3,400700.0,31.5535,31.6121,31.5339,31.573,400700.0
2014-10-28 10:00:00,32.29,32.34,32.22,32.24,507600.0,31.5632,31.6121,31.4948,31.5144,507600.0
2014-10-28 10:10:00,32.24,32.3,32.18,32.26,515200.0,31.5144,31.573,31.4557,31.5339,515200.0
2014-10-28 10:20:00,32.25,32.31,32.24,32.3,297800.0,31.5241,31.5828,31.5144,31.573,297800.0
2014-10-28 10:30:00,32.3,32.35,32.26,32.33,373000.0,31.573,31.6219,31.5339,31.6023,373000.0
2014-10-28 10:40:00,32.33,32.44,32.27,32.36,743900.0,31.6023,31.7099,31.5437,31.6317,743900.0
2014-10-28 10:50:00,32.36,32.45,32.34,32.44,507600.0,31.6317,31.7196,31.6121,31.7099,507600.0
2014-10-28 11:00:00,32.45,32.52,32.44,32.48,906700.0,31.7196,31.7881,31.7099,31.749,906700.0
2014-10-28 11:10:00,32.48,32.52,32.45,32.45,802700.0,31.749,31.7881,31.7196,31.7196,802700.0
2014-10-28 11:20:00,32.45,32.67,32.44,32.62,938700.0,31.7196,31.9347,31.7099,31.8858,938700.0
2014-10-28 11:30:00,32.63,32.65,32.46,32.47,452100.0,31.8956,31.9151,31.7294,31.7392,452100.0
2014-10-28 11:40:00,32.47,32.55,32.46,32.5,294400.0,31.7392,31.8174,31.7294,31.7685,294400.0
2014-10-28 11:50:00,32.49,32.5,32.38,32.42,445100.0,31.7587,31.7685,31.6512,31.6903,445100.0
2014-10-28 12:00:00,32.4,32.43,32.35,32.35,271100.0,31.6708,31.7001,31.6219,31.6219,271100.0
2014-10-28 12:10:00,32.35,32.43,32.33,32.4,273700.0,31.6219,31.7001,31.6023,31.6708,273700.0
2014-10-28 12:20:00,32.39,32.43,32.38,32.4,266300.0,31.661,31.7001,31.6512,31.6708,266300.0
2014-10-28 12:30:00,32.4,32.45,32.38,32.41,274200.0,31.6708,31.7196,31.6512,31.6805,274200.0
2014-10-28 12:40:00,32.4,32.41,32.25,32.27,507600.0,31.6708,31.6805,31.5241,31.5437,507600.0
2014-10-28 12:50:00,32.26,32.29,32.22,32.27,628300.0,31.5339,31.5632,31.4948,31.5437,628300.0
2014-10-28 13:00:00,32.27,32.35,32.27,32.32,374400.0,31.5437,31.6219,31.5437,31.5926,374400.0
2014-10-28 13:10:00,32.33,32.36,32.28,32.29,190700.0,31.6023,31.6317,31.5535,31.5632,190700.0
2014-10-28 13:20:00,32.3,32.41,32.29,32.38,336800.0,31.573,31.6805,31.5632,31.6512,336800.0
2014-10-28 13:30:00,32.37,32.43,32.37,32.41,247900.0,31.6414,31.7001,31.6414,31.6805,247900.0
2014-10-28 13:40:00,32.41,32.47,32.41,32.44,307000.0,31.6805,31.7392,31.6805,31.7099,307000.0
2014-10-28 13:50:00,32.43,32.49,32.43,32.45,386400.0,31.7001,31.7587,31.7001,31.7196,386400.0
2014-10-28 14:00:00,32.44,32.56,32.43,32.49,515600.0,31.7099,31.8272,31.7001,31.7587,515600.0
2014-10-28 14:10:00,32.48,32.52,32.4,32.41,325400.0,31.749,31.7881,31.6708,31.6805,325400.0
2014-10-28 14:20:00,32.41,32.53,32.41,32.49,476300.0,31.6805,31.7978,31.6805,31.7587,476300.0
2014-10-28 14:30:00,32.49,32.57,32.49,32.57,426900.0,31.7587,31.8369,31.7587,31.8369,426900.0
2014-10-28 14:40:00,32.56,32.57,32.47,32.48,244000.0,31.8272,31.8369,31.7392,31.749,244000.0
2014-10-28 14:50:00,32.48,32.57,32.45,32.57,350300.0,31.749,31.8369,31.7196,31.8369,350300.0
2014-10-28 15:00:00,32.57,32.65,32.55,32.56,593800.0,31.8369,31.9151,31.8174,31.8272,593800.0
2014-10-28 15:10:00,32.57,32.58,32.51,32.52,304800.0,31.8369,31.8467,31.7783,31.7881,304800.0
2014-10-28 15:20:00,32.52,32.55,32.48,32.52,349100.0,31.7881,31.8174,31.749,31.7881,349100.0
2014-10-28 15:30:00,32.53,32.6,32.52,32.59,451400.0,31.7978,31.8663,31.7881,31.8565,451400.0
2014-10-28 15:40:00,32.59,32.6,32.5,32.51,563300.0,31.8565,31.8663,31.7685,31.7783,563300.0
2014-10-28 15:50:00,32.52,32.63,32.51,32.63,1177400.0,31.7881,31.8956,31.7783,31.8956,1177400.0
2014-10-29 09:30:00,32.47,32.65,32.36,32.51,1053700.0,31.7392,31.9151,31.6317,31.7783,1053700.0
2014-10-29 09:40:00,32.51,32.6,32.42,32.53,621300.0,31.7783,31.8663,31.6903,31.7978,621300.0
2014-10-29 09:50:00,32.52,32.52,32.42,32.48,291300.0,31.7881,31.7881,31.6903,31.749,291300.0
2014-10-29 10:00:00,32.48,32.48,32.16,32.17,832400.0,31.749,31.749,31.4362,31.4459,832400.0
2014-10-29 10:10:00,32.17,32.37,32.13,32.27,595200.0,31.4459,31.6414,31.4068,31.5437,595200.0
2014-10-29 10:20:00,32.27,32.27,32.01,32.15,626100.0,31.5437,31.5437,31.2895,31.4264,626100.0
2014-10-29 10:30:00,32.15,32.27,32.14,32.25,569400.0,31.4264,31.5437,31.4166,31.5241,569400.0
2014-10-29 10:40:00,32.25,32.28,32.13,32.13,364100.0,31.5241,31.5535,31.4068,31.4068,364100.0
2014-10-29 10:50:00,32.13,32.18,32.09,32.17,384900.0,31.4068,31.4557,31.3677,31.4459,384900.0
2014-10-29 11:00:00,32.18,32.28,32.15,32.28,390500.0,31.4557,31.5535,31.4264,31.5535,390500.0
2014-10-29 11:10:00,32.28,32.38,32.27,32.37,401600.0,31.5535,31.6512,31.5437,31.6414,401600.0
2014-10-29 11:20:00,32.36,32.49,32.34,32.4,341400.0,31.6317,31.7587,31.6121,31.6708,341400.0
2014-10-29 11:30:00,32.4,32.42,32.2,32.24,378100.0,31.6708,31.6903,31.4753,31.5144,378100.0
2014-10-29 11:40:00,32.24,32.34,32.23,32.31,181300.0,31.5144,31.6121,31.5046,31.5828,181300.0
2014-10-29 11:50:00,32.31,32.35,32.25,32.31,172300.0,31.5828,31.6219,31.5241,31.5828,172300.0
2014-10-29 12:00:00,32.31,32.32,32.19,32.23,304600.0,31.5828,31.5926,31.4655,31.5046,304600.0
2014-10-29 12:10:00,32.22,32.25,32.15,32.18,187000.0,31.4948,31.5241,31.4264,31.4557,187000.0
2014-10-29 12:20:00,32.17,32.2,32.11,32.11,331300.0,31.4459,31.4753,31.3873,31.3873,331300.0
2014-10-29 12:30:00,32.12,32.19,32.08,32.17,227400.0,31.3971,31.4655,31.358,31.4459,227400.0
2014-10-29 12:40:00,32.17,32.2,32.13,32.16,262700.0,31.4459,31.4753,31.4068,31.4362,262700.0
2014-10-29 12:50:00,32.16,32.17,32.09,32.09,259000.0,31.4362,31.4459,31.3677,31.3677,259000.0
2014-10-29 13:00:00,32.1,32.11,32.02,32.08,437700.0,31.3775,31.3873,31.2993,31.358,437700.0
2014-10-29 13:10:00,32.08,32.08,31.99,32.04,593600.0,31.358,31.358,31.27,31.3189,593600.0
2014-10-29 13:20:00,32.03,32.05,32.0,32.04,247700.0,31.3091,31.3286,31.2798,31.3189,247700.0
2014-10-29 13:30:00,32.03,32.03,31.89,31.91,680700.0,31.3091,31.3091,31.1722,31.1918,680700.0
2014-10-29 13:40:00,31.91,32.12,31.89,32.09,484700.0,31.1918,31.3971,31.1722,31.3677,484700.0
2014-10-29 13:50:00,32.09,32.11,32.03,32.07,264300.0,31.3677,31.3873,31.3091,31.3482,264300.0
2014-10-29 14:00:00,32.06,32.11,31.89,32.02,420000.0,31.3384,31.3873,31.1722,31.2993,420000.0
2014-10-29 14:10:00,32.02,32.09,31.86,31.99,563400.0,31.2993,31.3677,31.1429,31.27,563400.0
2014-10-29 14:20:00,32.0,32.18,31.98,32.18,538400.0,31.2798,31.4557,31.2602,31.4557,538400.0
2014-10-29 14:30:00,32.17,32.22,32.05,32.07,484500.0,31.4459,31.4948,31.3286,31.3482,484500.0
2014-10-29 14:40:00,32.07,32.16,32.0,32.04,343700.0,31.3482,31.4362,31.2798,31.3189,343700.0
2014-10-29 14:50:00,32.04,32.17,32.0,32.12,343000.0,31.3189,31.4459,31.2798,31.3971,343000.0
2014-10-29 15:00:00,32.13,32.15,31.97,32.0,598400.0,31.4068,31.4264,31.2504,31.2798,598400.0
2014-10-29 15:10:00,32.0,32.09,31.95,32.09,400300.0,31.2798,31.3677,31.2309,31.3677,400300.0
2014-10-29 15:20:00,32.09,32.14,32.04,32.11,364000.0,31.3677,31.4166,31.3189,31.3873,364000.0
2014-10-29 15:30:00,32.11,32.28,32.09,32.27,989700.0,31.3873,31.5535,31.3677,31.5437,989700.0
2014-10-29 15:40:00,32.27,32.32,32.17,32.24,759300.0,31.5437,31.5926,31.4459,31.5144,759300.0
2014-10-29 15:50:00,32.23,32.34,32.21,32.28,1662000.0,31.5046,31.6121,31.485,31.5535,1662000.0
2014-10-30 09:30:00,31.72,32.08,31.69,31.82,1091600.0,31.0061,31.358,30.9767,31.1038,1091600.0
2014-10-30 09:40:00,31.81,31.87,31.38,31.44,2251100.0,31.094,31.1527,30.6737,30.7324,2251100.0
2014-10-30 09:50:00,31.45,31.6,31.18,31.31,1571500.0,30.7421,30.8888,30.4782,30.6053,1571500.0
2014-10-30 10:00:00,31.31,31.34,31.05,31.32,1454700.0,30.6053,30.6346,30.3511,30.6151,1454700.0
2014-10-30 10:10:00,31.31,31.5,31.29,31.44,807300.0,30.6053,30.791,30.5857,30.7324,807300.0
2014-10-30 10:20:00,31.44,31.6,31.32,31.51,514500.0,30.7324,30.8888,30.6151,30.8008,514500.0
2014-10-30 10:30:00,31.5,31.59,31.31,31.33,524000.0,30.791,30.879,30.6053,30.6248,524000.0
2014-10-30 10:40:00,31.34,31.34,31.21,31.22,702500.0,30.6346,30.6346,30.5075,30.5173,702500.0
2014-10-30 10:50:00,31.22,31.29,31.13,31.27,723400.0,30.5173,30.5857,30.4293,30.5662,723400.0
2014-10-30 11:00:00,31.28,31.38,31.17,31.18,661200.0,30.576,30.6737,30.4684,30.4782,661200.0
2014-10-30 11:10:00,31.18,31.23,31.08,31.15,508800.0,30.4782,30.5271,30.3805,30.4489,508800.0
2014-10-30 11:20:00,31.15,31.15,30.94,31.06,1058100.0,30.4489,30.4489,30.2436,30.3609,1058100.0
2014-10-30 11:30:00,31.06,31.16,30.96,31.08,739300.0,30.3609,30.4587,30.2632,30.3805,739300.0
2014-10-30 11:40:00,31.08,31.37,31.07,31.29,956800.0,30.3805,30.6639,30.3707,30.5857,956800.0
2014-10-30 11:50:00,31.3,31.4,31.25,31.37,524400.0,30.5955,30.6933,30.5466,30.6639,524400.0
2014-10-30 12:00:00,31.37,31.46,31.37,31.45,448800.0,30.6639,30.7519,30.6639,30.7421,448800.0
2014-10-30 12:10:00,31.45,31.49,31.34,31.4,410700.0,30.7421,30.7812,30.6346,30.6933,410700.0
2014-10-30 12:20:00,31.39,31.53,31.39,31.49,464500.0,30.6835,30.8203,30.6835,30.7812,464500.0
2014-10-30 12:30:00,31.5,31.59,31.45,31.46,538600.0,30.791,30.879,30.7421,30.7519,538600.0
2014-10-30 12:40:00,31.46,31.49,31.41,31.48,281500.0,30.7519,30.7812,30.703,30.7715,281500.0
2014-10-30 12:50:00,31.48,31.52,31.45,31.48,286300.0,30.7715,30.8106,30.7421,30.7715,286300.0
2014-10-30 13:00:00,31.49,31.6,31.47,31.57,376800.0,30.7812,30.8888,30.7617,30.8594,376800.0
2014-10-30 13:10:00,31.57,31.75,31.56,31.74,586100.0,30.8594,31.0354,30.8497,31.0256,586100.0
2014-10-30 13:20:00,31.75,31.86,31.71,31.76,575000.0,31.0354,31.1429,30.9963,31.0452,575000.0
2014-10-30 13:30:00,31.76,31.81,31.72,31.81,483200.0,31.0452,31.094,31.0061,31.094,483200.0
2014-10-30 13:40:00,31.81,31.94,31.76,31.91,394800.0,31.094,31.2211,31.0452,31.1918,394800.0
2014-10-30 13:50:00,31.91,32.07,31.9,31.96,577800.0,31.1918,31.3482,31.182,31.2407,577800.0
2014-10-30 14:00:00,31.96,32.01,31.89,31.96,379700.0,31.2407,31.2895,31.1722,31.2407,379700.0
2014-10-30 14:10:00,31.96,31.97,31.82,31.84,252800.0,31.2407,31.2504,31.1038,31.1234,252800.0
2014-10-30 14:20:00,31.85,31.85,31.75,31.75,280500.0,31.1331,31.1331,31.0354,31.0354,280500.0
2014-10-30 14:30:00,31.75,31.81,31.75,31.8,165400.0,31.0354,31.094,31.0354,31.0843,165400.0
2014-10-30 14:40:00,31.79,31.8,31.63,31.64,272600.0,31.0745,31.0843,30.9181,30.9279,272600.0
2014-10-30 14:50:00,31.64,31.65,31.49,31.56,506500.0,30.9279,30.9376,30.7812,30.8497,506500.0
2014-10-30 15:00:00,31.57,31.71,31.55,31.62,337200.0,30.8594,30.9963,30.8399,30.9083,337200.0
2014-10-30 15:10:00,31.63,31.7,31.57,31.62,373500.0,30.9181,30.9865,30.8594,30.9083,373500.0
2014-10-30 15:20:00,31.62,31.66,31.52,31.58,284700.0,30.9083,30.9474,30.8106,30.8692,284700.0
2014-10-30 15:30:00,31.58,31.69,31.58,31.66,352000.0,30.8692,30.9767,30.8692,30.9474,352000.0
2014-10-30 15:40:00,31.67,31.78,31.64,31.78,566900.0,30.9572,31.0647,30.9279,31.0647,566900.0
2014-10-30 15:50:00,31.78,31.89,31.78,31.82,1545300.0,31.0647,31.1722,31.0647,31.1038,1545300.0
2014-10-31 09:30:00,32.82,33.17,32.71,32.72,2357100.0,32.0813,32.4234,31.9738,31.9836,2357100.0
2014-10-31 09:40:00,32.72,32.89,32.62,32.89,1331600.0,31.9836,32.1497,31.8858,32.1497,1331600.0
2014-10-31 09:50:00,32.89,33.0,32.88,32.98,1343200.0,32.1497,32.2573,32.14,32.2377,1343200.0
2014-10-31 10:00:00,32.97,33.01,32.8,32.94,1052700.0,32.2279,32.267,32.0618,32.1986,1052700.0
2014-10-31 10:10:00,32.94,33.21,32.89,33.18,1358700.0,32.1986,32.4625,32.1497,32.4332,1358700.0
2014-10-31 10:20:00,33.19,33.35,33.17,33.34,1241800.0,32.443,32.5994,32.4234,32.5896,1241800.0
2014-10-31 10:30:00,33.35,33.35,33.18,33.25,975300.0,32.5994,32.5994,32.4332,32.5016,975300.0
2014-10-31 10:40:00,33.26,33.32,33.19,33.23,835500.0,32.5114,32.5701,32.443,32.4821,835500.0
2014-10-31 10:50:00,33.22,33.22,33.09,33.09,691200.0,32.4723,32.4723,32.3452,32.3452,691200.0
2014-10-31 11:00:00,33.09,33.15,33.03,33.11,680200.0,32.3452,32.4039,32.2866,32.3648,680200.0
2014-10-31 11:10:00,33.11,33.2,33.09,33.1,436400.0,32.3648,32.4528,32.3452,32.355,436400.0
2014-10-31 11:20:00,33.11,33.15,33.09,33.14,332200.0,32.3648,32.4039,32.3452,32.3941,332200.0
2014-10-31 11:30:00,33.14,33.15,32.95,32.95,446600.0,32.3941,32.4039,32.2084,32.2084,446600.0
2014-10-31 11:40:00,32.95,32.96,32.87,32.87,492300.0,32.2084,32.2182,32.1302,32.1302,492300.0
2014-10-31 11:50:00,32.88,32.88,32.76,32.86,508800.0,32.14,32.14,32.0227,32.1204,508800.0
2014-10-31 12:00:00,32.86,32.9,32.78,32.84,448700.0,32.1204,32.1595,32.0422,32.1009,448700.0
2014-10-31 12:10:00,32.85,32.88,32.79,32.8,297100.0,32.1106,32.14,32.052,32.0618,297100.0
2014-10-31 12:20:00,32.8,32.85,32.79,32.85,261700.0,32.0618,32.1106,32.052,32.1106,261700.0
2014-10-31 12:30:00,32.85,32.9,32.84,32.86,229400.0,32.1106,32.1595,32.1009,32.1204,229400.0
2014-10-31 12:40:00,32.87,33.0,32.86,32.99,291000.0,32.1302,32.2573,32.1204,32.2475,291000.0
2014-10-31 12:50:00,32.99,33.03,32.97,33.02,331600.0,32.2475,32.2866,32.2279,32.2768,331600.0
2014-10-31 13:00:00,33.02,33.11,32.99,33.09,370000.0,32.2768,32.3648,32.2475,32.3452,370000.0
2014-10-31 13:10:00,33.09,33.13,33.05,33.07,338600.0,32.3452,32.3843,32.3061,32.3257,338600.0
2014-10-31 13:20:00,33.08,33.1,32.98,32.99,381800.0,32.3355,32.355,32.2377,32.2475,381800.0
2014-10-31 13:30:00,32.99,33.02,32.93,33.02,431400.0,32.2475,32.2768,32.1888,32.2768,431400.0
2014-10-31 13:40:00,33.02,33.05,32.99,33.04,259500.0,32.2768,32.3061,32.2475,32.2964,259500.0
2014-10-31 13:50:00,33.04,33.05,32.98,33.02,275500.0,32.2964,32.3061,32.2377,32.2768,275500.0
2014-10-31 14:00:00,33.02,33.07,32.94,32.95,394400.0,32.2768,32.3257,32.1986,32.2084,394400.0
2014-10-31 14:10:00,32.95,33.03,32.93,32.97,421200.0,32.2084,32.2866,32.1888,32.2279,421200.0
2014-10-31 14:20:00,32.97,32.98,32.9,32.91,417400.0,32.2279,32.2377,32.1595,32.1693,417400.0
2014-10-31 14:30:00,32.91,32.92,32.77,32.88,589000.0,32.1693,32.1791,32.0324,32.14,589000.0
2014-10-31 14:40:00,32.89,32.94,32.83,32.87,325700.0,32.1497,32.1986,32.0911,32.1302,325700.0
2014-10-31 14:50:00,32.87,32.97,32.86,32.97,254900.0,32.1302,32.2279,32.1204,32.2279,254900.0
2014-10-31 15:00:00,32.97,32.98,32.86,32.93,525600.0,32.2279,32.2377,32.1204,32.1888,525600.0
2014-10-31 15:10:00,32.94,32.97,32.89,32.89,326200.0,32.1986,32.2279,32.1497,32.1497,326200.0
2014-10-31 15:20:00,32.9,33.04,32.88,32.98,419000.0,32.1595,32.2964,32.14,32.2377,419000.0
2014-10-31 15:30:00,32.98,33.04,32.95,33.02,474600.0,32.2377,32.2964,32.2084,32.2768,474600.0
2014-10-31 15:40:00,33.03,33.09,32.99,33.08,751500.0,32.2866,32.3452,32.2475,32.3355,751500.0
2014-10-31 15:50:00,33.08,33.12,33.05,33.09,1966200.0,32.3355,32.3746,32.3061,32.3452,1966200.0
2014-11-03 09:30:00,32.97,33.5,32.97,33.46,1630800.0,32.2279,32.746,32.2279,32.7069,1630800.0
2014-11-03 09:40:00,33.45,33.65,33.41,33.56,769900.0,32.6971,32.8926,32.658,32.8047,769900.0
2014-11-03 09:50:00,33.56,33.91,33.56,33.84,1318600.0,32.8047,33.1468,32.8047,33.0783,1318600.0
2014-11-03 10:00:00,33.84,33.88,33.58,33.58,689800.0,33.0783,33.1174,32.8242,32.8242,689800.0
2014-11-03 10:10:00,33.58,33.75,33.58,33.63,475400.0,32.8242,32.9904,32.8242,32.8731,475400.0
2014-11-03 10:20:00,33.63,33.71,33.6,33.66,414200.0,32.8731,32.9513,32.8438,32.9024,414200.0
2014-11-03 10:30:00,33.67,33.83,33.66,33.76,587000.0,32.9122,33.0686,32.9024,33.0001,587000.0
2014-11-03 10:40:00,33.75,33.84,33.71,33.71,397600.0,32.9904,33.0783,32.9513,32.9513,397600.0
2014-11-03 10:50:00,33.71,33.83,33.71,33.81,467100.0,32.9513,33.0686,32.9513,33.049,467100.0
2014-11-03 11:00:00,33.82,33.82,33.73,33.77,523700.0,33.0588,33.0588,32.9708,33.0099,523700.0
2014-11-03 11:10:00,33.76,33.79,33.67,33.69,477700.0,33.0001,33.0295,32.9122,32.9317,477700.0
2014-11-03 11:20:00,33.69,33.7,33.63,33.64,331900.0,32.9317,32.9415,32.8731,32.8828,331900.0
2014-11-03 11:30:00,33.64,33.73,33.64,33.72,199100.0,32.8828,32.9708,32.8828,32.961,199100.0
2014-11-03 11:40:00,33.73,33.74,33.67,33.72,168600.0,32.9708,32.9806,32.9122,32.961,168600.0
2014-11-03 11:50:00,33.72,33.78,33.7,33.7,260500.0,32.961,33.0197,32.9415,32.9415,260500.0
2014-11-03 12:00:00,33.71,33.73,33.66,33.69,165000.0,32.9513,32.9708,32.9024,32.9317,165000.0
2014-11-03 12:10:00,33.68,33.7,33.64,33.66,189600.0,32.9219,32.9415,32.8828,32.9024,189600.0
2014-11-03 12:20:00,33.66,33.71,33.65,33.68,274900.0,32.9024,32.9513,32.8926,32.9219,274900.0
2014-11-03 12:30:00,33.68,33.73,33.64,33.71,410700.0,32.9219,32.9708,32.8828,32.9513,410700.0
2014-11-03 12:40:00,33.71,33.75,33.7,33.73,144800.0,32.9513,32.9904,32.9415,32.9708,144800.0
2014-11-03 12:50:00,33.74,33.77,33.7,33.77,296600.0,32.9806,33.0099,32.9415,33.0099,296600.0
2014-11-03 13:00:00,33.77,33.82,33.73,33.81,436900.0,33.0099,33.0588,32.9708,33.049,436900.0
2014-11-03 13:10:00,33.81,33.82,33.73,33.73,185000.0,33.049,33.0588,32.9708,32.9708,185000.0
2014-11-03 13:20:00,33.73,33.78,33.7,33.77,185800.0,32.9708,33.0197,32.9415,33.0099,185800.0
2014-11-03 13:30:00,33.76,33.78,33.69,33.69,207500.0,33.0001,33.0197,32.9317,32.9317,207500.0
2014-11-03 13:40:00,33.69,33.73,33.67,33.68,131500.0,32.9317,32.9708,32.9122,32.9219,131500.0
2014-11-03 13:50:00,33.68,33.75,33.68,33.71,426500.0,32.9219,32.9904,32.9219,32.9513,426500.0
2014-11-03 14:00:00,33.7,33.74,33.66,33.68,272700.0,32.9415,32.9806,32.9024,32.9219,272700.0
2014-11-03 14:10:00,33.68,33.73,33.66,33.69,204800.0,32.9219,32.9708,32.9024,32.9317,204800.0
2014-11-03 14:20:00,33.7,33.7,33.62,33.62,379800.0,32.9415,32.9415,32.8633,32.8633,379800.0
2014-11-03 14:30:00,33.63,33.64,33.48,33.48,539900.0,32.8731,32.8828,32.7265,32.7265,539900.0
2014-11-03 14:40:00,33.48,33.48,33.4,33.45,342700.0,32.7265,32.7265,32.6483,32.6971,342700.0
2014-11-03 14:50:00,33.46,33.53,33.45,33.49,323000.0,32.7069,32.7753,32.6971,32.7362,323000.0
2014-11-03 15:00:00,33.48,33.62,33.48,33.6,404400.0,32.7265,32.8633,32.7265,32.8438,404400.0
2014-11-03 15:10:00,33.6,33.64,33.48,33.48,413000.0,32.8438,32.8828,32.7265,32.7265,413000.0
2014-11-03 15:20:00,33.49,33.53,33.42,33.42,452200.0,32.7362,32.7753,32.6678,32.6678,452200.0
2014-11-03 15:30:00,33.41,33.58,33.41,33.53,551800.0,32.658,32.8242,32.658,32.7753,551800.0
2014-11-03 15:40:00,33.54,33.57,33.46,33.49,662600.0,32.7851,32.8144,32.7069,32.7362,662600.0
2014-11-03 15:50:00,33.5,33.53,33.44,33.52,1211200.0,32.746,32.7753,32.6874,32.7656,1211200.0
2014-11-04 09:30:00,33.48,33.58,33.22,33.32,1171600.0,32.7265,32.8242,32.4723,32.5701,1171600.0
2014-11-04 09:40:00,33.32,33.47,33.32,33.35,428700.0,32.5701,32.7167,32.5701,32.5994,428700.0
2014-11-04 09:50:00,33.35,33.41,33.25,33.35,587000.0,32.5994,32.658,32.5016,32.5994,587000.0
2014-11-04 10:00:00,33.34,33.59,33.33,33.49,612400.0,32.5896,32.834,32.5798,32.7362,612400.0
2014-11-04 10:10:00,33.49,33.53,33.32,33.39,551600.0,32.7362,32.7753,32.5701,32.6385,551600.0
2014-11-04 10:20:00,33.39,33.47,33.25,33.3,438200.0,32.6385,32.7167,32.5016,32.5505,438200.0
2014-11-04 10:30:00,33.3,33.33,33.15,33.18,577400.0,32.5505,32.5798,32.4039,32.4332,577400.0
2014-11-04 10:40:00,33.18,33.25,33.15,33.16,539100.0,32.4332,32.5016,32.4039,32.4137,539100.0
2014-11-04 10:50:00,33.16,33.2,33.11,33.11,437800.0,32.4137,32.4528,32.3648,32.3648,437800.0
2014-11-04 11:00:00,33.11,33.16,32.93,32.94,649400.0,32.3648,32.4137,32.1888,32.1986,649400.0
2014-11-04 11:10:00,32.94,33.08,32.9,33.05,468000.0,32.1986,32.3355,32.1595,32.3061,468000.0
2014-11-04 11:20:00,33.06,33.17,32.99,33.12,491000.0,32.3159,32.4234,32.2475,32.3746,491000.0
2014-11-04 11:30:00,33.12,33.16,33.1,33.13,344300.0,32.3746,32.4137,32.355,32.3843,344300.0
2014-11-04 11:40:00,33.12,33.13,33.0,33.05,202900.0,32.3746,32.3843,32.2573,32.3061,202900.0
2014-11-04 11:50:00,33.05,33.09,32.95,32.95,239000.0,32.3061,32.3452,32.2084,32.2084,239000.0
2014-11-04 12:00:00,32.95,33.1,32.93,33.1,343400.0,32.2084,32.355,32.1888,32.355,343400.0
2014-11-04 12:10:00,33.1,33.14,33.09,33.12,207100.0,32.355,32.3941,32.3452,32.3746,207100.0
2014-11-04 12:20:00,33.13,33.15,33.1,33.13,257900.0,32.3843,32.4039,32.355,32.3843,257900.0
2014-11-04 12:30:00,33.14,33.2,33.13,33.18,166300.0,32.3941,32.4528,32.3843,32.4332,166300.0
2014-11-04 12:40:00,33.18,33.29,33.17,33.24,327000.0,32.4332,32.5407,32.4234,32.4919,327000.0
2014-11-04 12:50:00,33.25,33.29,33.23,33.25,148300.0,32.5016,32.5407,32.4821,32.5016,148300.0
2014-11-04 13:00:00,33.25,33.27,33.21,33.24,225000.0,32.5016,32.5212,32.4625,32.4919,225000.0
2014-11-04 13:10:00,33.24,33.25,33.15,33.16,185100.0,32.4919,32.5016,32.4039,32.4137,185100.0
2014-11-04 13:20:00,33.15,33.21,33.12,33.19,126100.0,32.4039,32.4625,32.3746,32.443,126100.0
2014-11-04 13:30:00,33.19,33.19,33.13,33.16,232200.0,32.443,32.443,32.3843,32.4137,232200.0
2014-11-04 13:40:00,33.16,33.2,33.12,33.19,183600.0,32.4137,32.4528,32.3746,32.443,183600.0
2014-11-04 13:50:00,33.18,33.32,33.18,33.28,436300.0,32.4332,32.5701,32.4332,32.531,436300.0
2014-11-04 14:00:00,33.28,33.3,33.22,33.23,124000.0,32.531,32.5505,32.4723,32.4821,124000.0
2014-11-04 14:10:00,33.23,33.26,33.23,33.23,252300.0,32.4821,32.5114,32.4821,32.4821,252300.0
2014-11-04 14:20:00,33.23,33.27,33.22,33.22,131700.0,32.4821,32.5212,32.4723,32.4723,131700.0
2014-11-04 14:30:00,33.22,33.28,33.21,33.27,191100.0,32.4723,32.531,32.4625,32.5212,191100.0
2014-11-04 14:40:00,33.27,33.28,33.16,33.16,251600.0,32.5212,32.531,32.4137,32.4137,251600.0
2014-11-04 14:50:00,33.15,33.27,33.14,33.26,294200.0,32.4039,32.5212,32.3941,32.5114,294200.0
2014-11-04 15:00:00,33.27,33.3,33.25,33.28,373200.0,32.5212,32.5505,32.5016,32.531,373200.0
2014-11-04 15:10:00,33.29,33.3,33.23,33.28,215100.0,32.5407,32.5505,32.4821,32.531,215100.0
2014-11-04 15:20:00,33.29,33.35,33.27,33.32,273400.0,32.5407,32.5994,32.5212,32.5701,273400.0
2014-11-04 15:30:00,33.32,33.35,33.29,33.33,366600.0,32.5701,32.5994,32.5407,32.5798,366600.0
2014-11-04 15:40:00,33.33,33.35,33.3,33.34,524200.0,32.5798,32.5994,32.5505,32.5896,524200.0
2014-11-04 15:50:00,33.34,33.42,33.34,33.36,1075700.0,32.5896,32.6678,32.5896,32.6092,1075700.0
2014-11-05 09:30:00,33.55,33.59,33.17,33.36,1415700.0,32.7949,32.834,32.4234,32.6092,1415700.0
2014-11-05 09:40:00,33.35,33.35,33.11,33.25,762500.0,32.5994,32.5994,32.3648,32.5016,762500.0
2014-11-05 09:50:00,33.25,33.4,33.25,33.4,799400.0,32.5016,32.6483,32.5016,32.6483,799400.0
2014-11-05 10:00:00,33.39,33.5,33.35,33.49,619900.0,32.6385,32.746,32.5994,32.7362,619900.0
2014-11-05 10:10:00,33.5,33.59,33.46,33.51,1149800.0,32.746,32.834,32.7069,32.7558,1149800.0
2014-11-05 10:20:00,33.51,33.61,33.5,33.59,797500.0,32.7558,32.8535,32.746,32.834,797500.0
2014-11-05 10:30:00,33.6,33.61,33.53,33.58,919200.0,32.8438,32.8535,32.7753,32.8242,919200.0
2014-11-05 10:40:00,33.58,33.64,33.55,33.61,963600.0,32.8242,32.8828,32.7949,32.8535,963600.0
2014-11-05 10:50:00,33.62,33.7,33.59,33.63,507900.0,32.8633,32.9415,32.834,32.8731,507900.0
2014-11-05 11:00:00,33.63,33.68,33.62,33.68,1161100.0,32.8731,32.9219,32.8633,32.9219,1161100.0
2014-11-05 11:10:00,33.68,33.74,33.64,33.72,540800.0,32.9219,32.9806,32.8828,32.961,540800.0
2014-11-05 11:20:00,33.72,33.74,33.69,33.73,604800.0,32.961,32.9806,32.9317,32.9708,604800.0
2014-11-05 11:30:00,33.72,33.75,33.63,33.67,618200.0,32.961,32.9904,32.8731,32.9122,618200.0
2014-11-05 11:40:00,33.67,33.73,33.67,33.7,388800.0,32.9122,32.9708,32.9122,32.9415,388800.0
2014-11-05 11:50:00,33.7,33.76,33.69,33.75,498600.0,32.9415,33.0001,32.9317,32.9904,498600.0
2014-11-05 12:00:00,33.74,33.75,33.69,33.73,474400.0,32.9806,32.9904,32.9317,32.9708,474400.0
2014-11-05 12:10:00,33.72,33.73,33.63,33.64,348600.0,32.961,32.9708,32.8731,32.8828,348600.0
2014-11-05 12:20:00,33.64,33.65,33.55,33.57,385200.0,32.8828,32.8926,32.7949,32.8144,385200.0
2014-11-05 12:30:00,33.57,33.59,33.52,33.59,375800.0,32.8144,32.834,32.7656,32.834,375800.0
2014-11-05 12:40:00,33.59,33.7,33.57,33.66,360800.0,32.834,32.9415,32.8144,32.9024,360800.0
2014-11-05 12:50:00,33.66,33.7,33.64,33.67,206900.0,32.9024,32.9415,32.8828,32.9122,206900.0
2014-11-05 13:00:00,33.67,33.73,33.66,33.7,254200.0,32.9122,32.9708,32.9024,32.9415,254200.0
2014-11-05 13:10:00,33.7,33.75,33.67,33.72,492800.0,32.9415,32.9904,32.9122,32.961,492800.0
2014-11-05 13:20:00,33.71,33.76,33.68,33.73,442800.0,32.9513,33.0001,32.9219,32.9708,442800.0
2014-11-05 13:30:00,33.73,33.76,33.55,33.57,505900.0,32.9708,33.0001,32.7949,32.8144,505900.0
2014-11-05 13:40:00,33.57,33.6,33.53,33.56,385300.0,32.8144,32.8438,32.7753,32.8047,385300.0
2014-11-05 13:50:00,33.56,33.63,33.53,33.61,473600.0,32.8047,32.8731,32.7753,32.8535,473600.0
2014-11-05 14:00:00,33.6,33.64,33.56,33.58,413100.0,32.8438,32.8828,32.8047,32.8242,413100.0
2014-11-05 14:10:00,33.58,33.69,33.58,33.67,299400.0,32.8242,32.9317,32.8242,32.9122,299400.0
2014-11-05 14:20:00,33.67,33.7,33.63,33.64,267600.0,32.9122,32.9415,32.8731,32.8828,267600.0
2014-11-05 14:30:00,33.64,33.67,33.62,33.66,285800.0,32.8828,32.9122,32.8633,32.9024,285800.0
2014-11-05 14:40:00,33.67,33.7,33.63,33.64,212100.0,32.9122,32.9415,32.8731,32.8828,212100.0
2014-11-05 14:50:00,33.64,33.71,33.63,33.71,237700.0,32.8828,32.9513,32.8731,32.9513,237700.0
2014-11-05 15:00:00,33.72,33.73,33.68,33.71,463100.0,32.961,32.9708,32.9219,32.9513,463100.0
2014-11-05 15:10:00,33.72,33.74,33.66,33.68,296600.0,32.961,32.9806,32.9024,32.9219,296600.0
2014-11-05 15:20:00,33.69,33.71,33.66,33.68,285000.0,32.9317,32.9513,32.9024,32.9219,285000.0
2014-11-05 15:30:00,33.68,33.74,33.66,33.73,380300.0,32.9219,32.9806,32.9024,32.9708,380300.0
2014-11-05 15:40:00,33.74,33.75,33.72,33.75,493800.0,32.9806,32.9904,32.961,32.9904,493800.0
2014-11-05 15:50:00,33.75,33.76,33.69,33.71,1192700.0,32.9904,33.0001,32.9317,32.9513,1192700.0
2014-11-06 09:30:00,33.52,33.79,33.42,33.56,1245800.0,32.7656,33.0295,32.6678,32.8047,1245800.0
2014-11-06 09:40:00,33.56,33.73,33.48,33.52,790900.0,32.8047,32.9708,32.7265,32.7656,790900.0
2014-11-06 09:50:00,33.52,33.55,33.25,33.27,1059000.0,32.7656,32.7949,32.5016,32.5212,1059000.0
2014-11-06 10:00:00,33.27,33.37,33.15,33.28,1230900.0,32.5212,32.6189,32.4039,32.531,1230900.0
2014-11-06 10:10:00,33.28,33.33,33.25,33.29,612800.0,32.531,32.5798,32.5016,32.5407,612800.0
2014-11-06 10:20:00,33.29,33.4,33.26,33.39,523100.0,32.5407,32.6483,32.5114,32.6385,523100.0
2014-11-06 10:30:00,33.39,33.4,33.3,33.35,563100.0,32.6385,32.6483,32.5505,32.5994,563100.0
2014-11-06 10:40:00,33.36,33.45,33.31,33.33,722000.0,32.6092,32.6971,32.5603,32.5798,722000.0
2014-11-06 10:50:00,33.32,33.33,33.24,33.33,647600.0,32.5701,32.5798,32.4919,32.5798,647600.0
2014-11-06 11:00:00,33.32,33.45,33.31,33.45,397700.0,32.5701,32.6971,32.5603,32.6971,397700.0
2014-11-06 11:10:00,33.43,33.48,33.4,33.43,443800.0,32.6776,32.7265,32.6483,32.6776,443800.0
2014-11-06 11:20:00,33.43,33.44,33.37,33.38,684400.0,32.6776,32.6874,32.6189,32.6287,684400.0
2014-11-06 11:30:00,33.37,33.38,33.25,33.26,406800.0,32.6189,32.6287,32.5016,32.5114,406800.0
2014-11-06 11:40:00,33.25,33.34,33.19,33.23,453900.0,32.5016,32.5896,32.443,32.4821,453900.0
2014-11-06 11:50:00,33.23,33.32,33.21,33.28,264600.0,32.4821,32.5701,32.4625,32.531,264600.0
2014-11-06 12:00:00,33.28,33.32,33.25,33.3,264900.0,32.531,32.5701,32.5016,32.5505,264900.0
2014-11-06 12:10:00,33.3,33.37,33.29,33.36,251200.0,32.5505,32.6189,32.5407,32.6092,251200.0
2014-11-06 12:20:00,33.35,33.38,33.31,33.36,258400.0,32.5994,32.6287,32.5603,32.6092,258400.0
2014-11-06 12:30:00,33.36,33.37,33.31,33.33,236500.0,32.6092,32.6189,32.5603,32.5798,236500.0
2014-11-06 12:40:00,33.32,33.36,33.29,33.33,283100.0,32.5701,32.6092,32.5407,32.5798,283100.0
2014-11-06 12:50:00,33.33,33.37,33.21,33.22,393800.0,32.5798,32.6189,32.4625,32.4723,393800.0
2014-11-06 13:00:00,33.22,33.31,33.22,33.24,247400.0,32.4723,32.5603,32.4723,32.4919,247400.0
2014-11-06 13:10:00,33.24,33.26,33.21,33.23,256900.0,32.4919,32.5114,32.4625,32.4821,256900.0
2014-11-06 13:20:00,33.23,33.32,33.22,33.3,202800.0,32.4821,32.5701,32.4723,32.5505,202800.0
2014-11-06 13:30:00,33.31,33.35,33.29,33.34,375900.0,32.5603,32.5994,32.5407,32.5896,375900.0
2014-11-06 13:40:00,33.34,33.36,33.26,33.27,304000.0,32.5896,32.6092,32.5114,32.5212,304000.0
2014-11-06 13:50:00,33.27,33.37,33.27,33.36,230600.0,32.5212,32.6189,32.5212,32.6092,230600.0
2014-11-06 14:00:00,33.35,33.36,33.28,33.28,175900.0,32.5994,32.6092,32.531,32.531,175900.0
2014-11-06 14:10:00,33.28,33.31,33.27,33.27,223000.0,32.531,32.5603,32.5212,32.5212,223000.0
2014-11-06 14:20:00,33.28,33.29,33.24,33.27,135600.0,32.531,32.5407,32.4919,32.5212,135600.0
2014-11-06 14:30:00,33.28,33.3,33.22,33.26,170700.0,32.531,32.5505,32.4723,32.5114,170700.0
2014-11-06 14:40:00,33.25,33.31,33.24,33.28,228800.0,32.5016,32.5603,32.4919,32.531,228800.0
2014-11-06 14:50:00,33.28,33.32,33.28,33.28,266800.0,32.531,32.5701,32.531,32.531,266800.0
2014-11-06 15:00:00,33.29,33.3,33.23,33.25,219800.0,32.5407,32.5505,32.4821,32.5016,219800.0
2014-11-06 15:10:00,33.26,33.29,33.24,33.26,257600.0,32.5114,32.5407,32.4919,32.5114,257600.0
2014-11-06 15:20:00,33.26,33.27,33.24,33.25,345300.0,32.5114,32.5212,32.4919,32.5016,345300.0
2014-11-06 15:30:00,33.26,33.32,33.26,33.3,569400.0,32.5114,32.5701,32.5114,32.5505,569400.0
2014-11-06 15:40:00,33.3,33.41,33.3,33.41,694900.0,32.5505,32.658,32.5505,32.658,694900.0
2014-11-06 15:50:00,33.41,33.43,33.32,33.35,1155800.0,32.658,32.6776,32.5701,32.5994,1155800.0
2014-11-07 09:30:00,33.31,33.38,32.94,33.13,1010400.0,32.5603,32.6287,32.1986,32.3843,1010400.0
2014-11-07 09:40:00,33.12,33.12,32.8,32.84,1035300.0,32.3746,32.3746,32.0618,32.1009,1035300.0
2014-11-07 09:50:00,32.83,32.87,32.65,32.66,855000.0,32.0911,32.1302,31.9151,31.9249,855000.0
2014-11-07 10:00:00,32.67,32.67,32.32,32.44,1432000.0,31.9347,31.9347,31.5926,31.7099,1432000.0
2014-11-07 10:10:00,32.45,32.61,32.43,32.6,540600.0,31.7196,31.876,31.7001,31.8663,540600.0
2014-11-07 10:20:00,32.59,32.6,32.42,32.43,510300.0,31.8565,31.8663,31.6903,31.7001,510300.0
2014-11-07 10:30:00,32.42,32.57,32.36,32.56,595700.0,31.6903,31.8369,31.6317,31.8272,595700.0
2014-11-07 10:40:00,32.57,32.68,32.52,32.68,513300.0,31.8369,31.9445,31.7881,31.9445,513300.0
2014-11-07 10:50:00,32.68,32.71,32.62,32.64,443600.0,31.9445,31.9738,31.8858,31.9054,443600.0
2014-11-07 11:00:00,32.64,32.67,32.58,32.63,287800.0,31.9054,31.9347,31.8467,31.8956,287800.0
2014-11-07 11:10:00,32.64,32.73,32.63,32.73,299400.0,31.9054,31.9933,31.8956,31.9933,299400.0
2014-11-07 11:20:00,32.73,32.74,32.65,32.69,194700.0,31.9933,32.0031,31.9151,31.9542,194700.0
2014-11-07 11:30:00,32.68,32.72,32.61,32.7,246200.0,31.9445,31.9836,31.876,31.964,246200.0
2014-11-07 11:40:00,32.7,32.87,32.67,32.8,509400.0,31.964,32.1302,31.9347,32.0618,509400.0
2014-11-07 11:50:00,32.8,32.8,32.73,32.74,157600.0,32.0618,32.0618,31.9933,32.0031,157600.0
2014-11-07 12:00:00,32.75,32.9,32.75,32.9,230000.0,32.0129,32.1595,32.0129,32.1595,230000.0
2014-11-07 12:10:00,32.9,32.92,32.87,32.91,210600.0,32.1595,32.1791,32.1302,32.1693,210600.0
2014-11-07 12:20:00,32.91,32.95,32.89,32.95,148900.0,32.1693,32.2084,32.1497,32.2084,148900.0
2014-11-07 12:30:00,32.95,32.99,32.93,32.98,177300.0,32.2084,32.2475,32.1888,32.2377,177300.0
2014-11-07 12:40:00,32.97,32.98,32.85,32.86,255300.0,32.2279,32.2377,32.1106,32.1204,255300.0
2014-11-07 12:50:00,32.86,32.92,32.85,32.92,138200.0,32.1204,32.1791,32.1106,32.1791,138200.0
2014-11-07 13:00:00,32.92,32.96,32.89,32.95,168400.0,32.1791,32.2182,32.1497,32.2084,168400.0
2014-11-07 13:10:00,32.94,32.94,32.91,32.93,98800.0,32.1986,32.1986,32.1693,32.1888,98800.0
2014-11-07 13:20:00,32.94,32.94,32.91,32.92,115600.0,32.1986,32.1986,32.1693,32.1791,115600.0
2014-11-07 13:30:00,32.93,33.05,32.93,33.01,367900.0,32.1888,32.3061,32.1888,32.267,367900.0
2014-11-07 13:40:00,33.01,33.07,33.0,33.02,176400.0,32.267,32.3257,32.2573,32.2768,176400.0
2014-11-07 13:50:00,33.03,33.06,33.03,33.04,160700.0,32.2866,32.3159,32.2866,32.2964,160700.0
2014-11-07 14:00:00,33.04,33.06,33.01,33.06,239600.0,32.2964,32.3159,32.267,32.3159,239600.0
2014-11-07 14:10:00,33.05,33.12,33.04,33.12,155500.0,32.3061,32.3746,32.2964,32.3746,155500.0
2014-11-07 14:20:00,33.12,33.13,33.03,33.06,219800.0,32.3746,32.3843,32.2866,32.3159,219800.0
2014-11-07 14:30:00,33.07,33.07,32.99,33.04,316700.0,32.3257,32.3257,32.2475,32.2964,316700.0
2014-11-07 14:40:00,33.04,33.09,33.03,33.09,217700.0,32.2964,32.3452,32.2866,32.3452,217700.0
2014-11-07 14:50:00,33.08,33.09,32.93,32.94,382700.0,32.3355,32.3452,32.1888,32.1986,382700.0
2014-11-07 15:00:00,32.94,33.03,32.92,33.0,343200.0,32.1986,32.2866,32.1791,32.2573,343200.0
2014-11-07 15:10:00,32.99,33.01,32.93,32.95,283700.0,32.2475,32.267,32.1888,32.2084,283700.0
2014-11-07 15:20:00,32.95,33.0,32.95,32.96,200100.0,32.2084,32.2573,32.2084,32.2182,200100.0
2014-11-07 15:30:00,32.96,32.99,32.94,32.95,360300.0,32.2182,32.2475,32.1986,32.2084,360300.0
2014-11-07 15:40:00,32.95,33.01,32.9,32.98,482700.0,32.2084,32.267,32.1595,32.2377,482700.0
2014-11-07 15:50:00,32.98,33.04,32.97,33.01,857200.0,32.2377,32.2964,32.2279,32.267,857200.0
2014-11-10 09:30:00,32.93,32.97,32.62,32.87,695900.0,32.1888,32.2279,31.8858,32.1302,695900.0
2014-11-10 09:40:00,32.87,32.96,32.75,32.95,540800.0,32.1302,32.2182,32.0129,32.2084,540800.0
2014-11-10 09:50:00,32.95,33.02,32.86,32.97,526600.0,32.2084,32.2768,32.1204,32.2279,526600.0
2014-11-10 10:00:00,32.96,33.02,32.91,32.99,377800.0,32.2182,32.2768,32.1693,32.2475,377800.0
2014-11-10 10:10:00,32.99,33.01,32.9,32.92,429600.0,32.2475,32.267,32.1595,32.1791,429600.0
2014-11-10 10:20:00,32.93,32.96,32.85,32.89,392000.0,32.1888,32.2182,32.1106,32.1497,392000.0
2014-11-10 10:30:00,32.89,32.92,32.87,32.9,243300.0,32.1497,32.1791,32.1302,32.1595,243300.0
2014-11-10 10:40:00,32.9,33.02,32.9,32.99,380400.0,32.1595,32.2768,32.1595,32.2475,380400.0
2014-11-10 10:50:00,32.98,33.04,32.96,32.98,286000.0,32.2377,32.2964,32.2182,32.2377,286000.0
2014-11-10 11:00:00,32.98,33.03,32.97,33.01,267700.0,32.2377,32.2866,32.2279,32.267,267700.0
2014-11-10 11:10:00,33.01,33.03,32.98,33.02,285000.0,32.267,32.2866,32.2377,32.2768,285000.0
2014-11-10 11:20:00,33.02,33.03,32.94,32.99,230000.0,32.2768,32.2866,32.1986,32.2475,230000.0
2014-11-10 11:30:00,32.99,33.03,32.97,33.02,212200.0,32.2475,32.2866,32.2279,32.2768,212200.0
2014-11-10 11:40:00,33.02,33.04,32.97,33.03,205900.0,32.2768,32.2964,32.2279,32.2866,205900.0
2014-11-10 11:50:00,33.02,33.04,32.9,32.9,602500.0,32.2768,32.2964,32.1595,32.1595,602500.0
2014-11-10 12:00:00,32.91,32.93,32.72,32.83,518800.0,32.1693,32.1888,31.9836,32.0911,518800.0
2014-11-10 12:10:00,32.83,32.84,32.73,32.83,314600.0,32.0911,32.1009,31.9933,32.0911,314600.0
2014-11-10 12:20:00,32.84,32.86,32.8,32.83,148000.0,32.1009,32.1204,32.0618,32.0911,148000.0
2014-11-10 12:30:00,32.84,32.88,32.82,32.84,213300.0,32.1009,32.14,32.0813,32.1009,213300.0
2014-11-10 12:40:00,32.84,32.96,32.84,32.95,211700.0,32.1009,32.2182,32.1009,32.2084,211700.0
2014-11-10 12:50:00,32.95,33.0,32.93,32.99,297600.0,32.2084,32.2573,32.1888,32.2475,297600.0
2014-11-10 13:00:00,32.98,33.02,32.95,33.0,265000.0,32.2377,32.2768,32.2084,32.2573,265000.0
2014-11-10 13:10:00,33.0,33.04,32.98,33.02,195600.0,32.2573,32.2964,32.2377,32.2768,195600.0
2014-11-10 13:20:00,33.03,33.06,32.97,33.02,414000.0,32.2866,32.3159,32.2279,32.2768,414000.0
2014-11-10 13:30:00,33.03,33.06,32.99,33.03,202600.0,32.2866,32.3159,32.2475,32.2866,202600.0
2014-11-10 13:40:00,33.03,33.05,32.94,32.94,172500.0,32.2866,32.3061,32.1986,32.1986,172500.0
2014-11-10 13:50:00,32.94,32.98,32.94,32.95,122900.0,32.1986,32.2377,32.1986,32.2084,122900.0
2014-11-10 14:00:00,32.95,33.03,32.92,33.02,144300.0,32.2084,32.2866,32.1791,32.2768,144300.0
2014-11-10 14:10:00,33.03,33.03,32.98,33.01,115700.0,32.2866,32.2866,32.2377,32.267,115700.0
2014-11-10 14:20:00,33.01,33.02,32.98,33.0,113000.0,32.267,32.2768,32.2377,32.2573,113000.0
2014-11-10 14:30:00,33.0,33.02,32.94,32.97,250600.0,32.2573,32.2768,32.1986,32.2279,250600.0
2014-11-10 14:40:00,32.97,33.0,32.97,33.0,123800.0,32.2279,32.2573,32.2279,32.2573,123800.0
2014-11-10 14:50:00,33.0,33.0,32.96,32.98,215600.0,32.2573,32.2573,32.2182,32.2377,215600.0
2014-11-10 15:00:00,32.98,33.05,32.97,33.03,252000.0,32.2377,32.3061,32.2279,32.2866,252000.0
2014-11-10 15:10:00,33.03,33.06,32.98,32.98,272200.0,32.2866,32.3159,32.2377,32.2377,272200.0
2014-11-10 15:20:00,32.98,33.02,32.98,33.0,141400.0,32.2377,32.2768,32.2377,32.2573,141400.0
2014-11-10 15:30:00,33.0,33.02,32.96,32.99,458800.0,32.2573,32.2768,32.2182,32.2475,458800.0
2014-11-10 15:40:00,32.98,33.05,32.97,33.03,615800.0,32.2377,32.3061,32.2279,32.2866,615800.0
2014-11-10 15:50:00,33.04,33.11,33.04,33.09,1021400.0,32.2964,32.3648,32.2964,32.3452,1021400.0
2014-11-11 09:30:00,32.98,33.3,32.95,33.16,494800.0,32.2377,32.5505,32.2084,32.4137,494800.0
2014-11-11 09:40:00,33.16,33.25,33.13,33.22,211400.0,32.4137,32.5016,32.3843,32.4723,211400.0
2014-11-11 09:50:00,33.22,33.38,33.06,33.07,578800.0,32.4723,32.6287,32.3159,32.3257,578800.0
2014-11-11 10:00:00,33.08,33.35,33.08,33.31,350900.0,32.3355,32.5994,32.3355,32.5603,350900.0
2014-11-11 10:10:00,33.31,33.35,33.24,33.29,139700.0,32.5603,32.5994,32.4919,32.5407,139700.0
2014-11-11 10:20:00,33.28,33.28,33.2,33.21,146000.0,32.531,32.531,32.4528,32.4625,146000.0
2014-11-11 10:30:00,33.21,33.24,33.15,33.17,133000.0,32.4625,32.4919,32.4039,32.4234,133000.0
2014-11-11 10:40:00,33.18,33.24,33.14,33.16,172800.0,32.4332,32.4919,32.3941,32.4137,172800.0
2014-11-11 10:50:00,33.16,33.23,33.16,33.21,144200.0,32.4137,32.4821,32.4137,32.4625,144200.0
2014-11-11 11:00:00,33.21,33.23,33.17,33.23,97200.0,32.4625,32.4821,32.4234,32.4821,97200.0
2014-11-11 11:10:00,33.23,33.27,33.21,33.25,172000.0,32.4821,32.5212,32.4625,32.5016,172000.0
2014-11-11 11:20:00,33.26,33.28,33.22,33.26,142700.0,32.5114,32.531,32.4723,32.5114,142700.0
2014-11-11 11:30:00,33.26,33.27,33.17,33.18,199200.0,32.5114,32.5212,32.4234,32.4332,199200.0
2014-11-11 11:40:00,33.18,33.21,33.17,33.21,104200.0,32.4332,32.4625,32.4234,32.4625,104200.0
2014-11-11 11:50:00,33.2,33.23,33.18,33.22,114200.0,32.4528,32.4821,32.4332,32.4723,114200.0
2014-11-11 12:00:00,33.21,33.23,33.17,33.17,129200.0,32.4625,32.4821,32.4234,32.4234,129200.0
2014-11-11 12:10:00,33.18,33.25,33.15,33.24,179300.0,32.4332,32.5016,32.4039,32.4919,179300.0
2014-11-11 12:20:00,33.25,33.27,33.21,33.24,131600.0,32.5016,32.5212,32.4625,32.4919,131600.0
2014-11-11 12:30:00,33.25,33.28,33.23,33.28,115800.0,32.5016,32.531,32.4821,32.531,115800.0
2014-11-11 12:40:00,33.28,33.3,33.24,33.27,184900.0,32.531,32.5505,32.4919,32.5212,184900.0
2014-11-11 12:50:00,33.27,33.3,33.26,33.27,108600.0,32.5212,32.5505,32.5114,32.5212,108600.0
2014-11-11 13:00:00,33.26,33.27,33.0,33.03,566400.0,32.5114,32.5212,32.2573,32.2866,566400.0
2014-11-11 13:10:00,33.04,33.07,32.89,33.02,448300.0,32.2964,32.3257,32.1497,32.2768,448300.0
2014-11-11 13:20:00,33.01,33.05,32.98,33.03,146500.0,32.267,32.3061,32.2377,32.2866,146500.0
2014-11-11 13:30:00,33.03,33.12,33.01,33.05,220400.0,32.2866,32.3746,32.267,32.3061,220400.0
2014-11-11 13:40:00,33.05,33.14,33.01,33.12,279900.0,32.3061,32.3941,32.267,32.3746,279900.0
2014-11-11 13:50:00,33.11,33.16,33.1,33.1,111700.0,32.3648,32.4137,32.355,32.355,111700.0
2014-11-11 14:00:00,33.1,33.14,33.09,33.14,105900.0,32.355,32.3941,32.3452,32.3941,105900.0
2014-11-11 14:10:00,33.14,33.18,33.11,33.14,172600.0,32.3941,32.4332,32.3648,32.3941,172600.0
2014-11-11 14:20:00,33.15,33.25,33.13,33.23,283800.0,32.4039,32.5016,32.3843,32.4821,283800.0
2014-11-11 14:30:00,33.23,33.23,33.16,33.2,239500.0,32.4821,32.4821,32.4137,32.4528,239500.0
2014-11-11 14:40:00,33.2,33.23,33.18,33.22,188800.0,32.4528,32.4821,32.4332,32.4723,188800.0
2014-11-11 14:50:00,33.22,33.22,33.15,33.2,189500.0,32.4723,32.4723,32.4039,32.4528,189500.0
2014-11-11 15:00:00,33.2,33.22,33.18,33.2,134500.0,32.4528,32.4723,32.4332,32.4528,134500.0
2014-11-11 15:10:00,33.2,33.23,33.19,33.21,129100.0,32.4528,32.4821,32.443,32.4625,129100.0
2014-11-11 15:20:00,33.21,33.23,33.12,33.12,232600.0,32.4625,32.4821,32.3746,32.3746,232600.0
2014-11-11 15:30:00,33.12,33.18,33.11,33.18,156500.0,32.3746,32.4332,32.3648,32.4332,156500.0
2014-11-11 15:40:00,33.18,33.22,33.15,33.22,263400.0,32.4332,32.4723,32.4039,32.4723,263400.0
2014-11-11 15:50:00,33.22,33.23,33.15,33.2,476100.0,32.4723,32.4821,32.4039,32.4528,476100.0
2014-11-12 09:30:00,33.05,33.17,32.9,33.08,545100.0,32.3061,32.4234,32.1595,32.3355,545100.0
2014-11-12 09:40:00,33.08,33.12,32.95,33.0,369400.0,32.3355,32.3746,32.2084,32.2573,369400.0
2014-11-12 09:50:00,33.0,33.0,32.85,32.97,284500.0,32.2573,32.2573,32.1106,32.2279,284500.0
2014-11-12 10:00:00,32.98,33.14,32.92,33.14,604200.0,32.2377,32.3941,32.1791,32.3941,604200.0
2014-11-12 10:10:00,33.14,33.16,32.99,33.01,309300.0,32.3941,32.4137,32.2475,32.267,309300.0
2014-11-12 10:20:00,33.0,33.16,32.99,33.04,382200.0,32.2573,32.4137,32.2475,32.2964,382200.0
2014-11-12 10:30:00,33.04,33.11,32.99,33.0,215100.0,32.2964,32.3648,32.2475,32.2573,215100.0
2014-11-12 10:40:00,33.0,33.01,32.91,32.93,262700.0,32.2573,32.267,32.1693,32.1888,262700.0
2014-11-12 10:50:00,32.94,32.96,32.9,32.91,184000.0,32.1986,32.2182,32.1595,32.1693,184000.0
2014-11-12 11:00:00,32.91,32.92,32.85,32.89,297400.0,32.1693,32.1791,32.1106,32.1497,297400.0
2014-11-12 11:10:00,32.88,32.89,32.84,32.87,259600.0,32.14,32.1497,32.1009,32.1302,259600.0
2014-11-12 11:20:00,32.88,32.99,32.87,32.94,303300.0,32.14,32.2475,32.1302,32.1986,303300.0
2014-11-12 11:30:00,32.95,32.98,32.92,32.97,156200.0,32.2084,32.2377,32.1791,32.2279,156200.0
2014-11-12 11:40:00,32.97,33.03,32.96,32.98,179000.0,32.2279,32.2866,32.2182,32.2377,179000.0
2014-11-12 11:50:00,32.98,33.01,32.95,32.96,146700.0,32.2377,32.267,32.2084,32.2182,146700.0
2014-11-12 12:00:00,32.96,32.96,32.91,32.94,152700.0,32.2182,32.2182,32.1693,32.1986,152700.0
2014-11-12 12:10:00,32.93,32.96,32.92,32.93,107700.0,32.1888,32.2182,32.1791,32.1888,107700.0
2014-11-12 12:20:00,32.93,32.95,32.92,32.94,69100.0,32.1888,32.2084,32.1791,32.1986,69100.0
2014-11-12 12:30:00,32.95,32.96,32.91,32.92,146700.0,32.2084,32.2182,32.1693,32.1791,146700.0
2014-11-12 12:40:00,32.92,33.0,32.9,32.98,218700.0,32.1791,32.2573,32.1595,32.2377,218700.0
2014-11-12 12:50:00,32.98,32.99,32.95,32.97,135600.0,32.2377,32.2475,32.2084,32.2279,135600.0
2014-11-12 13:00:00,32.97,32.97,32.89,32.91,206800.0,32.2279,32.2279,32.1497,32.1693,206800.0
2014-11-12 13:10:00,32.91,32.95,32.89,32.91,162100.0,32.1693,32.2084,32.1497,32.1693,162100.0
2014-11-12 13:20:00,32.91,32.93,32.9,32.93,137800.0,32.1693,32.1888,32.1595,32.1888,137800.0
2014-11-12 13:30:00,32.92,32.94,32.85,32.9,333400.0,32.1791,32.1986,32.1106,32.1595,333400.0
2014-11-12 13:40:00,32.9,32.93,32.83,32.83,193900.0,32.1595,32.1888,32.0911,32.0911,193900.0
2014-11-12 13:50:00,32.83,32.87,32.8,32.84,226000.0,32.0911,32.1302,32.0618,32.1009,226000.0
2014-11-12 14:00:00,32.84,32.92,32.84,32.91,359800.0,32.1009,32.1791,32.1009,32.1693,359800.0
2014-11-12 14:10:00,32.91,32.94,32.89,32.91,304200.0,32.1693,32.1986,32.1497,32.1693,304200.0
2014-11-12 14:20:00,32.91,32.93,32.9,32.91,179300.0,32.1693,32.1888,32.1595,32.1693,179300.0
2014-11-12 14:30:00,32.91,32.97,32.9,32.96,385400.0,32.1693,32.2279,32.1595,32.2182,385400.0
2014-11-12 14:40:00,32.96,32.97,32.89,32.93,282100.0,32.2182,32.2279,32.1497,32.1888,282100.0
2014-11-12 14:50:00,32.92,32.92,32.86,32.89,167800.0,32.1791,32.1791,32.1204,32.1497,167800.0
2014-11-12 15:00:00,32.89,32.9,32.84,32.88,238800.0,32.1497,32.1595,32.1009,32.14,238800.0
2014-11-12 15:10:00,32.88,32.88,32.83,32.87,176700.0,32.14,32.14,32.0911,32.1302,176700.0
2014-11-12 15:20:00,32.87,32.9,32.84,32.9,198100.0,32.1302,32.1595,32.1009,32.1595,198100.0
2014-11-12 15:30:00,32.9,32.95,32.89,32.94,365700.0,32.1595,32.2084,32.1497,32.1986,365700.0
2014-11-12 15:40:00,32.93,32.99,32.92,32.98,451300.0,32.1888,32.2475,32.1791,32.2377,451300.0
2014-11-12 15:50:00,32.98,32.99,32.91,32.91,858200.0,32.2377,32.2475,32.1693,32.1693,858200.0
2014-11-13 09:30:00,32.98,33.0,32.86,32.95,461700.0,32.2377,32.2573,32.1204,32.2084,461700.0
2014-11-13 09:40:00,32.96,33.02,32.87,32.95,349700.0,32.2182,32.2768,32.1302,32.2084,349700.0
2014-11-13 09:50:00,32.96,33.04,32.95,33.03,261300.0,32.2182,32.2964,32.2084,32.2866,261300.0
2014-11-13 10:00:00,33.03,33.2,32.98,33.17,570500.0,32.2866,32.4528,32.2377,32.4234,570500.0
2014-11-13 10:10:00,33.18,33.21,33.05,33.06,388900.0,32.4332,32.4625,32.3061,32.3159,388900.0
2014-11-13 10:20:00,33.05,33.07,33.0,33.01,334300.0,32.3061,32.3257,32.2573,32.267,334300.0
2014-11-13 10:30:00,33.01,33.1,33.01,33.09,174800.0,32.267,32.355,32.267,32.3452,174800.0
2014-11-13 10:40:00,33.09,33.14,33.08,33.09,163600.0,32.3452,32.3941,32.3355,32.3452,163600.0
2014-11-13 10:50:00,33.09,33.17,33.08,33.09,289200.0,32.3452,32.4234,32.3355,32.3452,289200.0
2014-11-13 11:00:00,33.09,33.1,32.96,33.01,345000.0,32.3452,32.355,32.2182,32.267,345000.0
2014-11-13 11:10:00,33.0,33.05,32.95,33.05,220200.0,32.2573,32.3061,32.2084,32.3061,220200.0
2014-11-13 11:20:00,33.05,33.07,32.98,32.98,154600.0,32.3061,32.3257,32.2377,32.2377,154600.0
2014-11-13 11:30:00,32.98,33.0,32.82,32.83,328400.0,32.2377,32.2573,32.0813,32.0911,328400.0
2014-11-13 11:40:00,32.83,32.95,32.8,32.91,225000.0,32.0911,32.2084,32.0618,32.1693,225000.0
2014-11-13 11:50:00,32.9,32.97,32.9,32.97,129500.0,32.1595,32.2279,32.1595,32.2279,129500.0
2014-11-13 12:00:00,32.97,33.0,32.92,33.0,214100.0,32.2279,32.2573,32.1791,32.2573,214100.0
2014-11-13 12:10:00,33.0,33.06,32.99,33.04,230900.0,32.2573,32.3159,32.2475,32.2964,230900.0
2014-11-13 12:20:00,33.04,33.07,33.03,33.05,292000.0,32.2964,32.3257,32.2866,32.3061,292000.0
2014-11-13 12:30:00,33.05,33.08,33.05,33.07,357600.0,32.3061,32.3355,32.3061,32.3257,357600.0
2014-11-13 12:40:00,33.06,33.09,33.05,33.07,283000.0,32.3159,32.3452,32.3061,32.3257,283000.0
2014-11-13 12:50:00,33.07,33.09,33.04,33.05,142400.0,32.3257,32.3452,32.2964,32.3061,142400.0
2014-11-13 13:00:00,33.05,33.05,32.96,32.98,242600.0,32.3061,32.3061,32.2182,32.2377,242600.0
2014-11-13 13:10:00,32.98,32.99,32.93,32.97,107700.0,32.2377,32.2475,32.1888,32.2279,107700.0
2014-11-13 13:20:00,32.96,32.97,32.81,32.88,214200.0,32.2182,32.2279,32.0715,32.14,214200.0
2014-11-13 13:30:00,32.88,32.89,32.75,32.81,225800.0,32.14,32.1497,32.0129,32.0715,225800.0
2014-11-13 13:40:00,32.81,32.93,32.8,32.9,181600.0,32.0715,32.1888,32.0618,32.1595,181600.0
2014-11-13 13:50:00,32.91,32.97,32.9,32.92,138200.0,32.1693,32.2279,32.1595,32.1791,138200.0
2014-11-13 14:00:00,32.93,32.97,32.92,32.93,113400.0,32.1888,32.2279,32.1791,32.1888,113400.0
2014-11-13 14:10:00,32.93,32.93,32.82,32.87,162400.0,32.1888,32.1888,32.0813,32.1302,162400.0
2014-11-13 14:20:00,32.88,32.89,32.82,32.88,183100.0,32.14,32.1497,32.0813,32.14,183100.0
2014-11-13 14:30:00,32.87,32.94,32.87,32.93,233000.0,32.1302,32.1986,32.1302,32.1888,233000.0
2014-11-13 14:40:00,32.94,32.98,32.91,32.97,145200.0,32.1986,32.2377,32.1693,32.2279,145200.0
2014-11-13 14:50:00,32.97,32.98,32.91,32.91,174200.0,32.2279,32.2377,32.1693,32.1693,174200.0
2014-11-13 15:00:00,32.91,33.0,32.91,32.98,126000.0,32.1693,32.2573,32.1693,32.2377,126000.0
2014-11-13 15:10:00,32.98,32.99,32.96,32.96,180900.0,32.2377,32.2475,32.2182,32.2182,180900.0
2014-11-13 15:20:00,32.96,32.99,32.88,32.89,237500.0,32.2182,32.2475,32.14,32.1497,237500.0
2014-11-13 15:30:00,32.9,32.99,32.85,32.97,457200.0,32.1595,32.2475,32.1106,32.2279,457200.0
2014-11-13 15:40:00,32.97,33.01,32.96,32.98,318500.0,32.2279,32.267,32.2182,32.2377,318500.0
2014-11-13 15:50:00,32.99,33.01,32.9,32.94,466300.0,32.2475,32.267,32.1595,32.1986,466300.0
2014-11-14 09:30:00,32.79,32.94,32.4,32.48,1031800.0,32.052,32.1986,31.6708,31.749,1031800.0
2014-11-14 09:40:00,32.5,32.57,32.15,32.2,850700.0,31.7685,31.8369,31.4264,31.4753,850700.0
2014-11-14 09:50:00,32.19,32.34,32.13,32.2,820700.0,31.4655,31.6121,31.4068,31.4753,820700.0
2014-11-14 10:00:00,32.2,32.46,32.2,32.41,687700.0,31.4753,31.7294,31.4753,31.6805,687700.0
2014-11-14 10:10:00,32.42,32.61,32.42,32.61,918800.0,31.6903,31.876,31.6903,31.876,918800.0
2014-11-14 10:20:00,32.61,32.69,32.51,32.56,522700.0,31.876,31.9542,31.7783,31.8272,522700.0
2014-11-14 10:30:00,32.56,32.59,32.46,32.56,178300.0,31.8272,31.8565,31.7294,31.8272,178300.0
2014-11-14 10:40:00,32.56,32.66,32.52,32.62,202000.0,31.8272,31.9249,31.7881,31.8858,202000.0
2014-11-14 10:50:00,32.62,32.67,32.59,32.61,205100.0,31.8858,31.9347,31.8565,31.876,205100.0
2014-11-14 11:00:00,32.61,32.69,32.6,32.69,182400.0,31.876,31.9542,31.8663,31.9542,182400.0
2014-11-14 11:10:00,32.68,32.7,32.59,32.61,244500.0,31.9445,31.964,31.8565,31.876,244500.0
2014-11-14 11:20:00,32.59,32.62,32.56,32.59,148800.0,31.8565,31.8858,31.8272,31.8565,148800.0
2014-11-14 11:30:00,32.59,32.63,32.54,32.59,135800.0,31.8565,31.8956,31.8076,31.8565,135800.0
2014-11-14 11:40:00,32.59,32.6,32.54,32.56,133200.0,31.8565,31.8663,31.8076,31.8272,133200.0
2014-11-14 11:50:00,32.57,32.63,32.56,32.61,142700.0,31.8369,31.8956,31.8272,31.876,142700.0
2014-11-14 12:00:00,32.6,32.63,32.59,32.61,287600.0,31.8663,31.8956,31.8565,31.876,287600.0
2014-11-14 12:10:00,32.6,32.62,32.5,32.58,279600.0,31.8663,31.8858,31.7685,31.8467,279600.0
2014-11-14 12:20:00,32.59,32.6,32.56,32.58,175500.0,31.8565,31.8663,31.8272,31.8467,175500.0
2014-11-14 12:30:00,32.58,32.58,32.52,32.52,175100.0,31.8467,31.8467,31.7881,31.7881,175100.0
2014-11-14 12:40:00,32.52,32.56,32.52,32.53,91400.0,31.7881,31.8272,31.7881,31.7978,91400.0
2014-11-14 12:50:00,32.54,32.56,32.52,32.54,144800.0,31.8076,31.8272,31.7881,31.8076,144800.0
2014-11-14 13:00:00,32.54,32.61,32.52,32.6,115800.0,31.8076,31.876,31.7881,31.8663,115800.0
2014-11-14 13:10:00,32.59,32.63,32.57,32.61,201700.0,31.8565,31.8956,31.8369,31.876,201700.0
2014-11-14 13:20:00,32.61,32.61,32.56,32.59,121200.0,31.876,31.876,31.8272,31.8565,121200.0
2014-11-14 13:30:00,32.59,32.62,32.57,32.6,190200.0,31.8565,31.8858,31.8369,31.8663,190200.0
2014-11-14 13:40:00,32.6,32.62,32.57,32.62,145100.0,31.8663,31.8858,31.8369,31.8858,145100.0
2014-11-14 13:50:00,32.62,32.63,32.58,32.58,119600.0,31.8858,31.8956,31.8467,31.8467,119600.0
2014-11-14 14:00:00,32.58,32.62,32.57,32.6,249600.0,31.8467,31.8858,31.8369,31.8663,249600.0
2014-11-14 14:10:00,32.6,32.61,32.58,32.59,184600.0,31.8663,31.876,31.8467,31.8565,184600.0
2014-11-14 14:20:00,32.59,32.63,32.56,32.59,455000.0,31.8565,31.8956,31.8272,31.8565,455000.0
2014-11-14 14:30:00,32.59,32.61,32.55,32.57,264000.0,31.8565,31.876,31.8174,31.8369,264000.0
2014-11-14 14:40:00,32.57,32.61,32.56,32.6,202000.0,31.8369,31.876,31.8272,31.8663,202000.0
2014-11-14 14:50:00,32.61,32.61,32.57,32.57,187400.0,31.876,31.876,31.8369,31.8369,187400.0
2014-11-14 15:00:00,32.57,32.61,32.56,32.6,209400.0,31.8369,31.876,31.8272,31.8663,209400.0
2014-11-14 15:10:00,32.6,32.63,32.57,32.59,358100.0,31.8663,31.8956,31.8369,31.8565,358100.0
2014-11-14 15:20:00,32.59,32.61,32.58,32.6,155400.0,31.8565,31.876,31.8467,31.8663,155400.0
2014-11-14 15:30:00,32.6,32.62,32.57,32.58,530900.0,31.8663,31.8858,31.8369,31.8467,530900.0
2014-11-14 15:40:00,32.58,32.61,32.57,32.59,472600.0,31.8467,31.876,31.8369,31.8565,472600.0
2014-11-14 15:50:00,32.6,32.62,32.59,32.62,1118900.0,31.8663,31.8858,31.8565,31.8858,1118900.0
2014-11-17 09:30:00,31.9,32.02,31.69,31.99,1980400.0,31.182,31.2993,30.9767,31.27,1980400.0
2014-11-17 09:40:00,32.0,32.15,31.94,32.0,721200.0,31.2798,31.4264,31.2211,31.2798,721200.0
2014-11-17 09:50:00,32.0,32.2,31.91,32.18,726700.0,31.2798,31.4753,31.1918,31.4557,726700.0
2014-11-17 10:00:00,32.19,32.19,32.05,32.07,346800.0,31.4655,31.4655,31.3286,31.3482,346800.0
2014-11-17 10:10:00,32.08,32.14,31.97,32.12,467400.0,31.358,31.4166,31.2504,31.3971,467400.0
2014-11-17 10:20:00,32.13,32.17,32.1,32.12,306000.0,31.4068,31.4459,31.3775,31.3971,306000.0
2014-11-17 10:30:00,32.12,32.12,32.01,32.02,406000.0,31.3971,31.3971,31.2895,31.2993,406000.0
2014-11-17 10:40:00,32.02,32.1,31.96,31.96,365500.0,31.2993,31.3775,31.2407,31.2407,365500.0
2014-11-17 10:50:00,31.96,32.01,31.86,32.01,433000.0,31.2407,31.2895,31.1429,31.2895,433000.0
2014-11-17 11:00:00,32.0,32.03,31.88,31.89,313000.0,31.2798,31.3091,31.1625,31.1722,313000.0
2014-11-17 11:10:00,31.89,31.99,31.84,31.98,432100.0,31.1722,31.27,31.1234,31.2602,432100.0
2014-11-17 11:20:00,31.99,32.0,31.89,31.93,226500.0,31.27,31.2798,31.1722,31.2113,226500.0
2014-11-17 11:30:00,31.93,31.97,31.9,31.92,261500.0,31.2113,31.2504,31.182,31.2016,261500.0
2014-11-17 11:40:00,31.93,32.09,31.91,32.08,459400.0,31.2113,31.3677,31.1918,31.358,459400.0
2014-11-17 11:50:00,32.08,32.08,31.95,31.98,252000.0,31.358,31.358,31.2309,31.2602,252000.0
2014-11-17 12:00:00,31.98,32.0,31.95,31.95,164700.0,31.2602,31.2798,31.2309,31.2309,164700.0
2014-11-17 12:10:00,31.96,32.0,31.95,31.97,220700.0,31.2407,31.2798,31.2309,31.2504,220700.0
2014-11-17 12:20:00,31.97,32.0,31.96,31.97,193300.0,31.2504,31.2798,31.2407,31.2504,193300.0
2014-11-17 12:30:00,31.97,31.99,31.95,31.96,107000.0,31.2504,31.27,31.2309,31.2407,107000.0
2014-11-17 12:40:00,31.96,32.0,31.95,31.98,177800.0,31.2407,31.2798,31.2309,31.2602,177800.0
2014-11-17 12:50:00,31.98,31.99,31.92,31.92,226800.0,31.2602,31.27,31.2016,31.2016,226800.0
2014-11-17 13:00:00,31.93,32.0,31.89,31.99,275700.0,31.2113,31.2798,31.1722,31.27,275700.0
2014-11-17 13:10:00,31.99,32.12,31.98,32.12,353500.0,31.27,31.3971,31.2602,31.3971,353500.0
2014-11-17 13:20:00,32.12,32.15,32.07,32.15,279200.0,31.3971,31.4264,31.3482,31.4264,279200.0
2014-11-17 13:30:00,32.15,32.25,32.15,32.2,319200.0,31.4264,31.5241,31.4264,31.4753,319200.0
2014-11-17 13:40:00,32.2,32.29,32.19,32.2,285100.0,31.4753,31.5632,31.4655,31.4753,285100.0
2014-11-17 13:50:00,32.2,32.3,32.2,32.26,170100.0,31.4753,31.573,31.4753,31.5339,170100.0
2014-11-17 14:00:00,32.26,32.31,32.23,32.28,292900.0,31.5339,31.5828,31.5046,31.5535,292900.0
2014-11-17 14:10:00,32.28,32.3,32.25,32.26,148900.0,31.5535,31.573,31.5241,31.5339,148900.0
2014-11-17 14:20:00,32.27,32.27,32.2,32.24,262700.0,31.5437,31.5437,31.4753,31.5144,262700.0
2014-11-17 14:30:00,32.24,32.31,32.23,32.27,213500.0,31.5144,31.5828,31.5046,31.5437,213500.0
2014-11-17 14:40:00,32.28,32.31,32.26,32.28,171500.0,31.5535,31.5828,31.5339,31.5535,171500.0
2014-11-17 14:50:00,32.29,32.4,32.28,32.38,323900.0,31.5632,31.6708,31.5535,31.6512,323900.0
2014-11-17 15:00:00,32.38,32.41,32.31,32.35,306300.0,31.6512,31.6805,31.5828,31.6219,306300.0
2014-11-17 15:10:00,32.35,32.35,32.25,32.25,177700.0,31.6219,31.6219,31.5241,31.5241,177700.0
2014-11-17 15:20:00,32.25,32.29,32.23,32.26,253600.0,31.5241,31.5632,31.5046,31.5339,253600.0
2014-11-17 15:30:00,32.26,32.32,32.25,32.31,325500.0,31.5339,31.5926,31.5241,31.5828,325500.0
2014-11-17 15:40:00,32.3,32.31,32.25,32.27,375300.0,31.573,31.5828,31.5241,31.5437,375300.0
2014-11-17 15:50:00,32.27,32.32,32.25,32.29,1005300.0,31.5437,31.5926,31.5241,31.5632,1005300.0
2014-11-18 09:30:00,32.3,32.69,32.3,32.47,643200.0,31.573,31.9542,31.573,31.7392,643200.0
2014-11-18 09:40:00,32.47,32.7,32.4,32.55,679700.0,31.7392,31.964,31.6708,31.8174,679700.0
2014-11-18 09:50:00,32.57,32.62,32.52,32.59,320700.0,31.8369,31.8858,31.7881,31.8565,320700.0
2014-11-18 10:00:00,32.59,32.71,32.56,32.7,515200.0,31.8565,31.9738,31.8272,31.964,515200.0
2014-11-18 10:10:00,32.71,32.79,32.61,32.65,573500.0,31.9738,32.052,31.876,31.9151,573500.0
2014-11-18 10:20:00,32.65,32.67,32.59,32.59,270900.0,31.9151,31.9347,31.8565,31.8565,270900.0
2014-11-18 10:30:00,32.59,32.62,32.56,32.61,299700.0,31.8565,31.8858,31.8272,31.876,299700.0
2014-11-18 10:40:00,32.62,32.73,32.61,32.72,271800.0,31.8858,31.9933,31.876,31.9836,271800.0
2014-11-18 10:50:00,32.73,32.73,32.68,32.72,219800.0,31.9933,31.9933,31.9445,31.9836,219800.0
2014-11-18 11:00:00,32.71,32.77,32.69,32.75,321400.0,31.9738,32.0324,31.9542,32.0129,321400.0
2014-11-18 11:10:00,32.75,32.75,32.63,32.65,235200.0,32.0129,32.0129,31.8956,31.9151,235200.0
2014-11-18 11:20:00,32.65,32.66,32.55,32.62,256700.0,31.9151,31.9249,31.8174,31.8858,256700.0
2014-11-18 11:30:00,32.62,32.64,32.58,32.61,226600.0,31.8858,31.9054,31.8467,31.876,226600.0
2014-11-18 11:40:00,32.61,32.63,32.57,32.61,195100.0,31.876,31.8956,31.8369,31.876,195100.0
2014-11-18 11:50:00,32.62,32.62,32.58,32.6,152400.0,31.8858,31.8858,31.8467,31.8663,152400.0
2014-11-18 12:00:00,32.61,32.68,32.59,32.67,261100.0,31.876,31.9445,31.8565,31.9347,261100.0
2014-11-18 12:10:00,32.67,32.75,32.67,32.73,245200.0,31.9347,32.0129,31.9347,31.9933,245200.0
2014-11-18 12:20:00,32.73,32.79,32.71,32.77,254700.0,31.9933,32.052,31.9738,32.0324,254700.0
2014-11-18 12:30:00,32.77,32.83,32.77,32.82,208700.0,32.0324,32.0911,32.0324,32.0813,208700.0
2014-11-18 12:40:00,32.82,32.93,32.82,32.88,288500.0,32.0813,32.1888,32.0813,32.14,288500.0
2014-11-18 12:50:00,32.88,32.93,32.84,32.91,155600.0,32.14,32.1888,32.1009,32.1693,155600.0
2014-11-18 13:00:00,32.91,33.08,32.9,33.04,627200.0,32.1693,32.3355,32.1595,32.2964,627200.0
2014-11-18 13:10:00,33.04,33.06,32.96,33.04,292500.0,32.2964,32.3159,32.2182,32.2964,292500.0
2014-11-18 13:20:00,33.05,33.1,32.98,33.02,282800.0,32.3061,32.355,32.2377,32.2768,282800.0
2014-11-18 13:30:00,33.02,33.06,32.98,33.01,288000.0,32.2768,32.3159,32.2377,32.267,288000.0
2014-11-18 13:40:00,33.02,33.04,32.98,32.99,157300.0,32.2768,32.2964,32.2377,32.2475,157300.0
2014-11-18 13:50:00,32.98,33.04,32.98,33.04,245300.0,32.2377,32.2964,32.2377,32.2964,245300.0
2014-11-18 14:00:00,33.03,33.11,33.03,33.1,481200.0,32.2866,32.3648,32.2866,32.355,481200.0
2014-11-18 14:10:00,33.1,33.1,33.05,33.05,259300.0,32.355,32.355,32.3061,32.3061,259300.0
2014-11-18 14:20:00,33.06,33.07,33.01,33.02,206200.0,32.3159,32.3257,32.267,32.2768,206200.0
2014-11-18 14:30:00,33.02,33.08,32.97,33.05,319700.0,32.2768,32.3355,32.2279,32.3061,319700.0
2014-11-18 14:40:00,33.05,33.1,33.03,33.08,385900.0,32.3061,32.355,32.2866,32.3355,385900.0
2014-11-18 14:50:00,33.09,33.15,33.08,33.14,494900.0,32.3452,32.4039,32.3355,32.3941,494900.0
2014-11-18 15:00:00,33.14,33.15,33.11,33.12,371200.0,32.3941,32.4039,32.3648,32.3746,371200.0
2014-11-18 15:10:00,33.13,33.13,33.05,33.06,354300.0,32.3843,32.3843,32.3061,32.3159,354300.0
2014-11-18 15:20:00,33.07,33.07,33.01,33.02,278800.0,32.3257,32.3257,32.267,32.2768,278800.0
2014-11-18 15:30:00,33.01,33.02,32.89,32.97,598200.0,32.267,32.2768,32.1497,32.2279,598200.0
2014-11-18 15:40:00,32.97,32.98,32.95,32.95,481900.0,32.2279,32.2377,32.2084,32.2084,481900.0
2014-11-18 15:50:00,32.95,32.96,32.85,32.88,1260900.0,32.2084,32.2182,32.1106,32.14,1260900.0
2014-11-19 09:30:00,32.9,33.22,32.72,32.99,992400.0,32.1595,32.4723,31.9836,32.2475,992400.0
2014-11-19 09:40:00,32.99,33.04,32.88,32.88,533700.0,32.2475,32.2964,32.14,32.14,533700.0
2014-11-19 09:50:00,32.88,32.99,32.73,32.81,444900.0,32.14,32.2475,31.9933,32.0715,444900.0
2014-11-19 10:00:00,32.81,32.81,32.6,32.64,541300.0,32.0715,32.0715,31.8663,31.9054,541300.0
2014-11-19 10:10:00,32.64,32.73,32.61,32.7,282500.0,31.9054,31.9933,31.876,31.964,282500.0
2014-11-19 10:20:00,32.71,32.71,32.47,32.5,466600.0,31.9738,31.9738,31.7392,31.7685,466600.0
2014-11-19 10:30:00,32.49,32.53,32.43,32.44,324600.0,31.7587,31.7978,31.7001,31.7099,324600.0
2014-11-19 10:40:00,32.44,32.48,32.33,32.44,342200.0,31.7099,31.749,31.6023,31.7099,342200.0
2014-11-19 10:50:00,32.44,32.56,32.43,32.52,300600.0,31.7099,31.8272,31.7001,31.7881,300600.0
2014-11-19 11:00:00,32.52,32.54,32.43,32.52,195700.0,31.7881,31.8076,31.7001,31.7881,195700.0
2014-11-19 11:10:00,32.53,32.61,32.49,32.61,223600.0,31.7978,31.876,31.7587,31.876,223600.0
2014-11-19 11:20:00,32.61,32.65,32.55,32.58,290800.0,31.876,31.9151,31.8174,31.8467,290800.0
2014-11-19 11:30:00,32.58,32.58,32.52,32.52,145300.0,31.8467,31.8467,31.7881,31.7881,145300.0
2014-11-19 11:40:00,32.52,32.57,32.51,32.53,377000.0,31.7881,31.8369,31.7783,31.7978,377000.0
2014-11-19 11:50:00,32.53,32.6,32.53,32.6,217700.0,31.7978,31.8663,31.7978,31.8663,217700.0
2014-11-19 12:00:00,32.59,32.71,32.59,32.69,189600.0,31.8565,31.9738,31.8565,31.9542,189600.0
2014-11-19 12:10:00,32.69,32.71,32.63,32.64,206200.0,31.9542,31.9738,31.8956,31.9054,206200.0
2014-11-19 12:20:00,32.63,32.64,32.58,32.59,189300.0,31.8956,31.9054,31.8467,31.8565,189300.0
2014-11-19 12:30:00,32.59,32.6,32.53,32.54,147900.0,31.8565,31.8663,31.7978,31.8076,147900.0
2014-11-19 12:40:00,32.54,32.55,32.49,32.5,188200.0,31.8076,31.8174,31.7587,31.7685,188200.0
2014-11-19 12:50:00,32.49,32.55,32.48,32.54,189700.0,31.7587,31.8174,31.749,31.8076,189700.0
2014-11-19 13:00:00,32.55,32.6,32.54,32.58,97500.0,31.8174,31.8663,31.8076,31.8467,97500.0
2014-11-19 13:10:00,32.59,32.66,32.54,32.66,325000.0,31.8565,31.9249,31.8076,31.9249,325000.0
2014-11-19 13:20:00,32.65,32.72,32.65,32.68,306300.0,31.9151,31.9836,31.9151,31.9445,306300.0
2014-11-19 13:30:00,32.68,32.76,32.67,32.75,337900.0,31.9445,32.0227,31.9347,32.0129,337900.0
2014-11-19 13:40:00,32.75,32.81,32.74,32.78,307200.0,32.0129,32.0715,32.0031,32.0422,307200.0
2014-11-19 13:50:00,32.77,32.82,32.77,32.77,183700.0,32.0324,32.0813,32.0324,32.0324,183700.0
2014-11-19 14:00:00,32.78,32.98,32.76,32.9,563700.0,32.0422,32.2377,32.0227,32.1595,563700.0
2014-11-19 14:10:00,32.9,32.93,32.86,32.92,155400.0,32.1595,32.1888,32.1204,32.1791,155400.0
2014-11-19 14:20:00,32.92,32.92,32.85,32.91,585600.0,32.1791,32.1791,32.1106,32.1693,585600.0
2014-11-19 14:30:00,32.91,32.93,32.82,32.88,264000.0,32.1693,32.1888,32.0813,32.14,264000.0
2014-11-19 14:40:00,32.89,32.93,32.86,32.9,273300.0,32.1497,32.1888,32.1204,32.1595,273300.0
2014-11-19 14:50:00,32.9,33.0,32.88,32.96,295200.0,32.1595,32.2573,32.14,32.2182,295200.0
2014-11-19 15:00:00,32.96,32.99,32.93,32.97,264400.0,32.2182,32.2475,32.1888,32.2279,264400.0
2014-11-19 15:10:00,32.98,33.02,32.97,33.01,535500.0,32.2377,32.2768,32.2279,32.267,535500.0
2014-11-19 15:20:00,33.02,33.07,32.98,33.0,519300.0,32.2768,32.3257,32.2377,32.2573,519300.0
2014-11-19 15:30:00,33.0,33.01,32.97,32.98,324300.0,32.2573,32.267,32.2279,32.2377,324300.0
2014-11-19 15:40:00,32.98,33.0,32.94,32.99,388900.0,32.2377,32.2573,32.1986,32.2475,388900.0
2014-11-19 15:50:00,33.0,33.01,32.94,32.94,706600.0,32.2573,32.267,32.1986,32.1986,706600.0
2014-11-20 09:30:00,32.73,32.8,32.49,32.71,575600.0,31.9933,32.0618,31.7587,31.9738,575600.0
2014-11-20 09:40:00,32.68,32.83,32.65,32.75,518900.0,31.9445,32.0911,31.9151,32.0129,518900.0
2014-11-20 09:50:00,32.75,32.9,32.75,32.88,175700.0,32.0129,32.1595,32.0129,32.14,175700.0
2014-11-20 10:00:00,32.88,32.97,32.84,32.92,457600.0,32.14,32.2279,32.1009,32.1791,457600.0
2014-11-20 10:10:00,32.92,32.99,32.9,32.92,375800.0,32.1791,32.2475,32.1595,32.1791,375800.0
2014-11-20 10:20:00,32.92,33.07,32.92,33.06,330300.0,32.1791,32.3257,32.1791,32.3159,330300.0
2014-11-20 10:30:00,33.07,33.17,33.06,33.1,500800.0,32.3257,32.4234,32.3159,32.355,500800.0
2014-11-20 10:40:00,33.1,33.21,33.1,33.2,323700.0,32.355,32.4625,32.355,32.4528,323700.0
2014-11-20 10:50:00,33.2,33.2,33.14,33.18,265100.0,32.4528,32.4528,32.3941,32.4332,265100.0
2014-11-20 11:00:00,33.18,33.21,33.17,33.2,339900.0,32.4332,32.4625,32.4234,32.4528,339900.0
2014-11-20 11:10:00,33.2,33.31,33.19,33.31,418500.0,32.4528,32.5603,32.443,32.5603,418500.0
2014-11-20 11:20:00,33.31,33.37,33.28,33.35,309500.0,32.5603,32.6189,32.531,32.5994,309500.0
2014-11-20 11:30:00,33.36,33.38,33.35,33.36,234000.0,32.6092,32.6287,32.5994,32.6092,234000.0
2014-11-20 11:40:00,33.36,33.37,33.34,33.36,223600.0,32.6092,32.6189,32.5896,32.6092,223600.0
2014-11-20 11:50:00,33.37,33.47,33.36,33.47,347400.0,32.6189,32.7167,32.6092,32.7167,347400.0
2014-11-20 12:00:00,33.47,33.48,33.35,33.38,318600.0,32.7167,32.7265,32.5994,32.6287,318600.0
2014-11-20 12:10:00,33.38,33.4,33.35,33.35,167200.0,32.6287,32.6483,32.5994,32.5994,167200.0
2014-11-20 12:20:00,33.35,33.36,33.28,33.3,198300.0,32.5994,32.6092,32.531,32.5505,198300.0
2014-11-20 12:30:00,33.31,33.41,33.31,33.39,270200.0,32.5603,32.658,32.5603,32.6385,270200.0
2014-11-20 12:40:00,33.4,33.42,33.36,33.4,214400.0,32.6483,32.6678,32.6092,32.6483,214400.0
2014-11-20 12:50:00,33.41,33.43,33.28,33.31,331600.0,32.658,32.6776,32.531,32.5603,331600.0
2014-11-20 13:00:00,33.3,33.3,33.26,33.27,197900.0,32.5505,32.5505,32.5114,32.5212,197900.0
2014-11-20 13:10:00,33.27,33.27,33.2,33.23,224600.0,32.5212,32.5212,32.4528,32.4821,224600.0
2014-11-20 13:20:00,33.23,33.24,33.16,33.2,237900.0,32.4821,32.4919,32.4137,32.4528,237900.0
2014-11-20 13:30:00,33.2,33.27,33.19,33.25,155500.0,32.4528,32.5212,32.443,32.5016,155500.0
2014-11-20 13:40:00,33.26,33.31,33.25,33.3,121100.0,32.5114,32.5603,32.5016,32.5505,121100.0
2014-11-20 13:50:00,33.3,33.32,33.29,33.31,227400.0,32.5505,32.5701,32.5407,32.5603,227400.0
2014-11-20 14:00:00,33.31,33.36,33.16,33.17,531100.0,32.5603,32.6092,32.4137,32.4234,531100.0
2014-11-20 14:10:00,33.17,33.19,33.11,33.17,255500.0,32.4234,32.443,32.3648,32.4234,255500.0
2014-11-20 14:20:00,33.18,33.34,33.17,33.27,419700.0,32.4332,32.5896,32.4234,32.5212,419700.0
2014-11-20 14:30:00,33.27,33.29,33.23,33.27,280400.0,32.5212,32.5407,32.4821,32.5212,280400.0
2014-11-20 14:40:00,33.27,33.29,33.25,33.27,165200.0,32.5212,32.5407,32.5016,32.5212,165200.0
2014-11-20 14:50:00,33.27,33.28,33.24,33.24,138500.0,32.5212,32.531,32.4919,32.4919,138500.0
2014-11-20 15:00:00,33.24,33.25,33.21,33.25,184100.0,32.4919,32.5016,32.4625,32.5016,184100.0
2014-11-20 15:10:00,33.25,33.25,33.19,33.21,177700.0,32.5016,32.5016,32.443,32.4625,177700.0
2014-11-20 15:20:00,33.21,33.27,33.21,33.22,148700.0,32.4625,32.5212,32.4625,32.4723,148700.0
2014-11-20 15:30:00,33.22,33.26,33.18,33.26,395400.0,32.4723,32.5114,32.4332,32.5114,395400.0
2014-11-20 15:40:00,33.26,33.26,33.2,33.24,603100.0,32.5114,32.5114,32.4528,32.4919,603100.0
2014-11-20 15:50:00,33.24,33.27,33.15,33.19,1054200.0,32.4919,32.5212,32.4039,32.443,1054200.0
2014-11-21 09:30:00,33.71,33.8,33.52,33.59,1779900.0,32.9513,33.0392,32.7656,32.834,1779900.0
2014-11-21 09:40:00,33.59,33.75,33.52,33.74,647600.0,32.834,32.9904,32.7656,32.9806,647600.0
2014-11-21 09:50:00,33.75,33.79,33.65,33.74,637800.0,32.9904,33.0295,32.8926,32.9806,637800.0
2014-11-21 10:00:00,33.74,33.83,33.73,33.77,710600.0,32.9806,33.0686,32.9708,33.0099,710600.0
2014-11-21 10:10:00,33.76,34.06,33.75,34.05,1598900.0,33.0001,33.2934,32.9904,33.2836,1598900.0
2014-11-21 10:20:00,34.06,34.07,33.94,34.03,808400.0,33.2934,33.3032,33.1761,33.2641,808400.0
2014-11-21 10:30:00,34.02,34.26,34.02,34.25,1087100.0,33.2543,33.4889,33.2543,33.4791,1087100.0
2014-11-21 10:40:00,34.26,34.36,34.21,34.21,1263000.0,33.4889,33.5866,33.44,33.44,1263000.0
2014-11-21 10:50:00,34.21,34.27,34.08,34.16,793100.0,33.44,33.4987,33.3129,33.3911,793100.0
2014-11-21 11:00:00,34.16,34.16,34.0,34.08,773400.0,33.3911,33.3911,33.2347,33.3129,773400.0
2014-11-21 11:10:00,34.08,34.17,34.07,34.09,491100.0,33.3129,33.4009,33.3032,33.3227,491100.0
2014-11-21 11:20:00,34.09,34.18,34.08,34.13,383400.0,33.3227,33.4107,33.3129,33.3618,383400.0
2014-11-21 11:30:00,34.14,34.15,34.03,34.04,319600.0,33.3716,33.3814,33.2641,33.2738,319600.0
2014-11-21 11:40:00,34.04,34.05,33.96,34.0,862800.0,33.2738,33.2836,33.1956,33.2347,862800.0
2014-11-21 11:50:00,34.01,34.08,33.99,34.05,454200.0,33.2445,33.3129,33.225,33.2836,454200.0
2014-11-21 12:00:00,34.05,34.08,34.03,34.04,406600.0,33.2836,33.3129,33.2641,33.2738,406600.0
2014-11-21 12:10:00,34.04,34.05,33.97,34.0,422700.0,33.2738,33.2836,33.2054,33.2347,422700.0
2014-11-21 12:20:00,34.0,34.08,33.99,34.05,356900.0,33.2347,33.3129,33.225,33.2836,356900.0
2014-11-21 12:30:00,34.05,34.17,34.04,34.15,393700.0,33.2836,33.4009,33.2738,33.3814,393700.0
2014-11-21 12:40:00,34.15,34.21,34.14,34.19,363500.0,33.3814,33.44,33.3716,33.4205,363500.0
2014-11-21 12:50:00,34.19,34.2,34.09,34.14,320800.0,33.4205,33.4302,33.3227,33.3716,320800.0
2014-11-21 13:00:00,34.14,34.16,34.08,34.15,311300.0,33.3716,33.3911,33.3129,33.3814,311300.0
2014-11-21 13:10:00,34.15,34.19,34.11,34.11,255900.0,33.3814,33.4205,33.3423,33.3423,255900.0
2014-11-21 13:20:00,34.11,34.12,33.99,34.02,293300.0,33.3423,33.352,33.225,33.2543,293300.0
2014-11-21 13:30:00,34.02,34.15,33.97,34.13,494300.0,33.2543,33.3814,33.2054,33.3618,494300.0
2014-11-21 13:40:00,34.14,34.23,34.11,34.2,538000.0,33.3716,33.4596,33.3423,33.4302,538000.0
2014-11-21 13:50:00,34.21,34.35,34.19,34.27,480400.0,33.44,33.5769,33.4205,33.4987,480400.0
2014-11-21 14:00:00,34.27,34.32,34.26,34.31,284800.0,33.4987,33.5475,33.4889,33.5378,284800.0
2014-11-21 14:10:00,34.31,34.32,34.25,34.25,227000.0,33.5378,33.5475,33.4791,33.4791,227000.0
2014-11-21 14:20:00,34.25,34.26,34.19,34.2,239400.0,33.4791,33.4889,33.4205,33.4302,239400.0
2014-11-21 14:30:00,34.2,34.21,34.1,34.13,376000.0,33.4302,33.44,33.3325,33.3618,376000.0
2014-11-21 14:40:00,34.13,34.25,34.13,34.23,248300.0,33.3618,33.4791,33.3618,33.4596,248300.0
2014-11-21 14:50:00,34.24,34.25,34.18,34.18,227700.0,33.4693,33.4791,33.4107,33.4107,227700.0
2014-11-21 15:00:00,34.18,34.26,34.18,34.24,270400.0,33.4107,33.4889,33.4107,33.4693,270400.0
2014-11-21 15:10:00,34.24,34.3,34.23,34.3,342800.0,33.4693,33.528,33.4596,33.528,342800.0
2014-11-21 15:20:00,34.3,34.32,34.28,34.32,295800.0,33.528,33.5475,33.5084,33.5475,295800.0
2014-11-21 15:30:00,34.32,34.39,34.28,34.28,839300.0,33.5475,33.616,33.5084,33.5084,839300.0
2014-11-21 15:40:00,34.28,34.3,34.24,34.29,628100.0,33.5084,33.528,33.4693,33.5182,628100.0
2014-11-21 15:50:00,34.28,34.34,34.22,34.29,1424700.0,33.5084,33.5671,33.4498,33.5182,1424700.0
2014-11-24 09:30:00,34.41,35.0,34.26,34.88,3213200.0,33.6355,34.2122,33.4889,34.0949,3213200.0
2014-11-24 09:40:00,34.88,35.2,34.85,35.05,2554700.0,34.0949,34.4077,34.0656,34.2611,2554700.0
2014-11-24 09:50:00,35.04,35.25,35.04,35.16,1339800.0,34.2513,34.4566,34.2513,34.3686,1339800.0
2014-11-24 10:00:00,35.15,35.24,35.05,35.13,1227500.0,34.3589,34.4468,34.2611,34.3393,1227500.0
2014-11-24 10:10:00,35.13,35.16,35.05,35.13,839300.0,34.3393,34.3686,34.2611,34.3393,839300.0
2014-11-24 10:20:00,35.14,35.17,35.06,35.13,704200.0,34.3491,34.3784,34.2709,34.3393,704200.0
2014-11-24 10:30:00,35.13,35.15,34.94,35.01,932600.0,34.3393,34.3589,34.1536,34.222,932600.0
2014-11-24 10:40:00,35.0,35.1,34.99,35.0,580900.0,34.2122,34.31,34.2025,34.2122,580900.0
2014-11-24 10:50:00,35.01,35.04,34.98,35.04,498200.0,34.222,34.2513,34.1927,34.2513,498200.0
2014-11-24 11:00:00,35.04,35.04,34.95,34.97,381400.0,34.2513,34.2513,34.1634,34.1829,381400.0
2014-11-24 11:10:00,34.97,34.98,34.86,34.88,676300.0,34.1829,34.1927,34.0754,34.0949,676300.0
2014-11-24 11:20:00,34.88,34.96,34.77,34.9,590300.0,34.0949,34.1731,33.9874,34.1145,590300.0
2014-11-24 11:30:00,34.89,34.91,34.82,34.86,421600.0,34.1047,34.1243,34.0363,34.0754,421600.0
2014-11-24 11:40:00,34.86,34.9,34.82,34.88,268300.0,34.0754,34.1145,34.0363,34.0949,268300.0
2014-11-24 11:50:00,34.88,34.95,34.85,34.95,216500.0,34.0949,34.1634,34.0656,34.1634,216500.0
2014-11-24 12:00:00,34.95,35.0,34.9,34.94,321100.0,34.1634,34.2122,34.1145,34.1536,321100.0
2014-11-24 12:10:00,34.94,35.0,34.91,34.92,350400.0,34.1536,34.2122,34.1243,34.134,350400.0
2014-11-24 12:20:00,34.91,34.96,34.88,34.88,268900.0,34.1243,34.1731,34.0949,34.0949,268900.0
2014-11-24 12:30:00,34.89,34.91,34.82,34.9,348000.0,34.1047,34.1243,34.0363,34.1145,348000.0
2014-11-24 12:40:00,34.89,34.91,34.86,34.89,168600.0,34.1047,34.1243,34.0754,34.1047,168600.0
2014-11-24 12:50:00,34.89,34.92,34.82,34.83,326200.0,34.1047,34.134,34.0363,34.0461,326200.0
2014-11-24 13:00:00,34.84,34.85,34.79,34.83,234800.0,34.0558,34.0656,34.007,34.0461,234800.0
2014-11-24 13:10:00,34.82,34.85,34.82,34.84,164100.0,34.0363,34.0656,34.0363,34.0558,164100.0
2014-11-24 13:20:00,34.84,34.85,34.81,34.83,165600.0,34.0558,34.0656,34.0265,34.0461,165600.0
2014-11-24 13:30:00,34.82,34.85,34.81,34.82,273100.0,34.0363,34.0656,34.0265,34.0363,273100.0
2014-11-24 13:40:00,34.81,34.83,34.66,34.73,514400.0,34.0265,34.0461,33.8799,33.9483,514400.0
2014-11-24 13:50:00,34.73,34.77,34.72,34.76,205900.0,33.9483,33.9874,33.9385,33.9776,205900.0
2014-11-24 14:00:00,34.75,34.78,34.72,34.72,402700.0,33.9679,33.9972,33.9385,33.9385,402700.0
2014-11-24 14:10:00,34.72,34.76,34.7,34.72,267600.0,33.9385,33.9776,33.919,33.9385,267600.0
2014-11-24 14:20:00,34.72,34.72,34.66,34.68,361200.0,33.9385,33.9385,33.8799,33.8994,361200.0
2014-11-24 14:30:00,34.67,34.7,34.6,34.65,407700.0,33.8897,33.919,33.8212,33.8701,407700.0
2014-11-24 14:40:00,34.65,34.7,34.65,34.69,193800.0,33.8701,33.919,33.8701,33.9092,193800.0
2014-11-24 14:50:00,34.69,34.73,34.65,34.69,386000.0,33.9092,33.9483,33.8701,33.9092,386000.0
2014-11-24 15:00:00,34.7,34.71,34.65,34.7,348800.0,33.919,33.9288,33.8701,33.919,348800.0
2014-11-24 15:10:00,34.7,34.71,34.63,34.64,301400.0,33.919,33.9288,33.8506,33.8603,301400.0
2014-11-24 15:20:00,34.63,34.69,34.63,34.68,236900.0,33.8506,33.9092,33.8506,33.8994,236900.0
2014-11-24 15:30:00,34.67,34.72,34.66,34.69,406900.0,33.8897,33.9385,33.8799,33.9092,406900.0
2014-11-24 15:40:00,34.69,34.72,34.67,34.7,385100.0,33.9092,33.9385,33.8897,33.919,385100.0
2014-11-24 15:50:00,34.7,34.75,34.68,34.73,870400.0,33.919,33.9679,33.8994,33.9483,870400.0
2014-11-25 09:30:00,34.77,34.98,34.65,34.77,847300.0,33.9874,34.1927,33.8701,33.9874,847300.0
2014-11-25 09:40:00,34.78,34.81,34.61,34.73,649400.0,33.9972,34.0265,33.831,33.9483,649400.0
2014-11-25 09:50:00,34.73,34.79,34.71,34.74,249800.0,33.9483,34.007,33.9288,33.9581,249800.0
2014-11-25 10:00:00,34.73,34.75,34.6,34.65,410700.0,33.9483,33.9679,33.8212,33.8701,410700.0
2014-11-25 10:10:00,34.65,34.71,34.63,34.65,267400.0,33.8701,33.9288,33.8506,33.8701,267400.0
2014-11-25 10:20:00,34.65,34.69,34.62,34.67,199200.0,33.8701,33.9092,33.8408,33.8897,199200.0
2014-11-25 10:30:00,34.67,34.7,34.45,34.47,641100.0,33.8897,33.919,33.6746,33.6942,641100.0
2014-11-25 10:40:00,34.48,34.6,34.46,34.49,272200.0,33.7039,33.8212,33.6844,33.7137,272200.0
2014-11-25 10:50:00,34.49,34.51,34.4,34.44,395800.0,33.7137,33.7333,33.6257,33.6648,395800.0
2014-11-25 11:00:00,34.44,34.59,34.43,34.57,302500.0,33.6648,33.8115,33.6551,33.7919,302500.0
2014-11-25 11:10:00,34.57,34.58,34.48,34.49,163800.0,33.7919,33.8017,33.7039,33.7137,163800.0
2014-11-25 11:20:00,34.49,34.6,34.49,34.55,190700.0,33.7137,33.8212,33.7137,33.7724,190700.0
2014-11-25 11:30:00,34.55,34.68,34.54,34.64,293700.0,33.7724,33.8994,33.7626,33.8603,293700.0
2014-11-25 11:40:00,34.64,34.77,34.63,34.75,273000.0,33.8603,33.9874,33.8506,33.9679,273000.0
2014-11-25 11:50:00,34.75,34.76,34.69,34.71,430300.0,33.9679,33.9776,33.9092,33.9288,430300.0
2014-11-25 12:00:00,34.72,34.73,34.68,34.7,76500.0,33.9385,33.9483,33.8994,33.919,76500.0
2014-11-25 12:10:00,34.69,34.72,34.63,34.63,133300.0,33.9092,33.9385,33.8506,33.8506,133300.0
2014-11-25 12:20:00,34.63,34.68,34.63,34.67,98100.0,33.8506,33.8994,33.8506,33.8897,98100.0
2014-11-25 12:30:00,34.68,34.74,34.67,34.74,109000.0,33.8994,33.9581,33.8897,33.9581,109000.0
2014-11-25 12:40:00,34.74,34.74,34.7,34.71,130900.0,33.9581,33.9581,33.919,33.9288,130900.0
2014-11-25 12:50:00,34.72,34.72,34.64,34.65,100500.0,33.9385,33.9385,33.8603,33.8701,100500.0
2014-11-25 13:00:00,34.66,34.69,34.59,34.62,107700.0,33.8799,33.9092,33.8115,33.8408,107700.0
2014-11-25 13:10:00,34.61,34.63,34.6,34.62,61900.0,33.831,33.8506,33.8212,33.8408,61900.0
2014-11-25 13:20:00,34.62,34.71,34.62,34.68,139800.0,33.8408,33.9288,33.8408,33.8994,139800.0
2014-11-25 13:30:00,34.67,34.76,34.67,34.73,285000.0,33.8897,33.9776,33.8897,33.9483,285000.0
2014-11-25 13:40:00,34.73,34.77,34.7,34.71,260200.0,33.9483,33.9874,33.919,33.9288,260200.0
2014-11-25 13:50:00,34.72,34.73,34.69,34.73,267900.0,33.9385,33.9483,33.9092,33.9483,267900.0
2014-11-25 14:00:00,34.72,34.77,34.72,34.75,234900.0,33.9385,33.9874,33.9385,33.9679,234900.0
2014-11-25 14:10:00,34.75,34.77,34.74,34.75,198500.0,33.9679,33.9874,33.9581,33.9679,198500.0
2014-11-25 14:20:00,34.75,34.78,34.74,34.74,317300.0,33.9679,33.9972,33.9581,33.9581,317300.0
2014-11-25 14:30:00,34.74,34.77,34.73,34.76,508900.0,33.9581,33.9874,33.9483,33.9776,508900.0
2014-11-25 14:40:00,34.76,34.77,34.71,34.72,394500.0,33.9776,33.9874,33.9288,33.9385,394500.0
2014-11-25 14:50:00,34.73,34.78,34.72,34.76,169300.0,33.9483,33.9972,33.9385,33.9776,169300.0
2014-11-25 15:00:00,34.75,34.8,34.75,34.75,231800.0,33.9679,34.0167,33.9679,33.9679,231800.0
2014-11-25 15:10:00,34.76,34.79,34.76,34.78,109000.0,33.9776,34.007,33.9776,33.9972,109000.0
2014-11-25 15:20:00,34.77,34.84,34.76,34.83,323500.0,33.9874,34.0558,33.9776,34.0461,323500.0
2014-11-25 15:30:00,34.83,34.84,34.79,34.8,375400.0,34.0461,34.0558,34.007,34.0167,375400.0
2014-11-25 15:40:00,34.8,34.84,34.79,34.8,464600.0,34.0167,34.0558,34.007,34.0167,464600.0
2014-11-25 15:50:00,34.8,34.81,34.7,34.8,1158000.0,34.0167,34.0265,33.919,34.0167,1158000.0
2014-11-26 09:30:00,34.63,34.85,34.62,34.82,660900.0,33.8506,34.0656,33.8408,34.0363,660900.0
2014-11-26 09:40:00,34.82,34.91,34.76,34.89,566000.0,34.0363,34.1243,33.9776,34.1047,566000.0
2014-11-26 09:50:00,34.9,34.97,34.87,34.95,584300.0,34.1145,34.1829,34.0852,34.1634,584300.0
2014-11-26 10:00:00,34.95,34.99,34.9,34.97,452800.0,34.1634,34.2025,34.1145,34.1829,452800.0
2014-11-26 10:10:00,34.96,35.16,34.95,35.09,849700.0,34.1731,34.3686,34.1634,34.3002,849700.0
2014-11-26 10:20:00,35.09,35.11,35.05,35.06,220400.0,34.3002,34.3198,34.2611,34.2709,220400.0
2014-11-26 10:30:00,35.05,35.15,35.05,35.1,485200.0,34.2611,34.3589,34.2611,34.31,485200.0
2014-11-26 10:40:00,35.09,35.14,35.09,35.11,758900.0,34.3002,34.3491,34.3002,34.3198,758900.0
2014-11-26 10:50:00,35.11,35.14,35.07,35.11,253400.0,34.3198,34.3491,34.2807,34.3198,253400.0
2014-11-26 11:00:00,35.11,35.29,35.11,35.23,683800.0,34.3198,34.4957,34.3198,34.4371,683800.0
2014-11-26 11:10:00,35.23,35.24,35.17,35.18,234500.0,34.4371,34.4468,34.3784,34.3882,234500.0
2014-11-26 11:20:00,35.18,35.21,35.16,35.18,295000.0,34.3882,34.4175,34.3686,34.3882,295000.0
2014-11-26 11:30:00,35.18,35.23,35.17,35.2,586300.0,34.3882,34.4371,34.3784,34.4077,586300.0
2014-11-26 11:40:00,35.2,35.21,35.16,35.2,230700.0,34.4077,34.4175,34.3686,34.4077,230700.0
2014-11-26 11:50:00,35.19,35.19,35.15,35.19,227800.0,34.398,34.398,34.3589,34.398,227800.0
2014-11-26 12:00:00,35.19,35.19,35.09,35.09,270200.0,34.398,34.398,34.3002,34.3002,270200.0
2014-11-26 12:10:00,35.09,35.11,35.08,35.11,283400.0,34.3002,34.3198,34.2904,34.3198,283400.0
2014-11-26 12:20:00,35.11,35.17,35.11,35.14,158600.0,34.3198,34.3784,34.3198,34.3491,158600.0
2014-11-26 12:30:00,35.14,35.22,35.13,35.2,184100.0,34.3491,34.4273,34.3393,34.4077,184100.0
2014-11-26 12:40:00,35.2,35.22,35.18,35.21,189900.0,34.4077,34.4273,34.3882,34.4175,189900.0
2014-11-26 12:50:00,35.2,35.23,35.17,35.19,250600.0,34.4077,34.4371,34.3784,34.398,250600.0
2014-11-26 13:00:00,35.18,35.21,35.16,35.19,137700.0,34.3882,34.4175,34.3686,34.398,137700.0
2014-11-26 13:10:00,35.2,35.22,35.19,35.21,128800.0,34.4077,34.4273,34.398,34.4175,128800.0
2014-11-26 13:20:00,35.22,35.22,35.15,35.2,147500.0,34.4273,34.4273,34.3589,34.4077,147500.0
2014-11-26 13:30:00,35.2,35.21,35.17,35.19,178600.0,34.4077,34.4175,34.3784,34.398,178600.0
2014-11-26 13:40:00,35.19,35.24,35.19,35.24,222100.0,34.398,34.4468,34.398,34.4468,222100.0
2014-11-26 13:50:00,35.24,35.26,35.21,35.26,771300.0,34.4468,34.4664,34.4175,34.4664,771300.0
2014-11-26 14:00:00,35.25,35.29,35.23,35.25,551800.0,34.4566,34.4957,34.4371,34.4566,551800.0
2014-11-26 14:10:00,35.26,35.29,35.24,35.28,154100.0,34.4664,34.4957,34.4468,34.4859,154100.0
2014-11-26 14:20:00,35.29,35.29,35.26,35.29,109600.0,34.4957,34.4957,34.4664,34.4957,109600.0
2014-11-26 14:30:00,35.28,35.44,35.28,35.44,665400.0,34.4859,34.6423,34.4859,34.6423,665400.0
2014-11-26 14:40:00,35.43,35.49,35.39,35.46,417200.0,34.6326,34.6912,34.5935,34.6619,417200.0
2014-11-26 14:50:00,35.46,35.46,35.43,35.45,202600.0,34.6619,34.6619,34.6326,34.6521,202600.0
2014-11-26 15:00:00,35.45,35.49,35.44,35.48,296400.0,34.6521,34.6912,34.6423,34.6814,296400.0
2014-11-26 15:10:00,35.48,35.5,35.44,35.49,336600.0,34.6814,34.701,34.6423,34.6912,336600.0
2014-11-26 15:20:00,35.49,35.62,35.48,35.61,822800.0,34.6912,34.8183,34.6814,34.8085,822800.0
2014-11-26 15:30:00,35.6,35.64,35.53,35.63,784100.0,34.7987,34.8378,34.7303,34.8281,784100.0
2014-11-26 15:40:00,35.63,35.67,35.61,35.63,1010600.0,34.8281,34.8672,34.8085,34.8281,1010600.0
2014-11-26 15:50:00,35.63,35.65,35.61,35.63,1082500.0,34.8281,34.8476,34.8085,34.8281,1082500.0
2014-11-28 09:30:00,35.84,36.12,35.83,35.95,1572800.0,35.0333,35.307,35.0236,35.1409,1572800.0
2014-11-28 09:40:00,35.95,35.96,35.72,35.79,680100.0,35.1409,35.1506,34.916,34.9845,680100.0
2014-11-28 09:50:00,35.78,35.87,35.76,35.86,500200.0,34.9747,35.0627,34.9551,35.0529,500200.0
2014-11-28 10:00:00,35.86,36.06,35.78,36.03,577700.0,35.0529,35.2484,34.9747,35.2191,577700.0
2014-11-28 10:10:00,36.03,36.04,35.93,36.0,443600.0,35.2191,35.2288,35.1213,35.1897,443600.0
2014-11-28 10:20:00,36.0,36.2,35.99,36.16,736800.0,35.1897,35.3852,35.18,35.3461,736800.0
2014-11-28 10:30:00,36.16,36.22,36.12,36.12,493600.0,35.3461,35.4048,35.307,35.307,493600.0
2014-11-28 10:40:00,36.12,36.14,36.05,36.05,332000.0,35.307,35.3266,35.2386,35.2386,332000.0
2014-11-28 10:50:00,36.05,36.06,35.92,35.98,529500.0,35.2386,35.2484,35.1115,35.1702,529500.0
2014-11-28 11:00:00,35.98,36.0,35.94,35.95,352400.0,35.1702,35.1897,35.1311,35.1409,352400.0
2014-11-28 11:10:00,35.95,36.0,35.94,35.98,174400.0,35.1409,35.1897,35.1311,35.1702,174400.0
2014-11-28 11:20:00,35.98,36.01,35.95,35.96,274800.0,35.1702,35.1995,35.1409,35.1506,274800.0
2014-11-28 11:30:00,35.96,36.04,35.96,36.02,195400.0,35.1506,35.2288,35.1506,35.2093,195400.0
2014-11-28 11:40:00,36.02,36.05,35.98,36.04,240700.0,35.2093,35.2386,35.1702,35.2288,240700.0
2014-11-28 11:50:00,36.03,36.06,36.0,36.01,202500.0,35.2191,35.2484,35.1897,35.1995,202500.0
2014-11-28 12:00:00,36.02,36.05,35.99,36.0,385800.0,35.2093,35.2386,35.18,35.1897,385800.0
2014-11-28 12:10:00,36.0,36.06,36.0,36.06,260000.0,35.1897,35.2484,35.1897,35.2484,260000.0
2014-11-28 12:20:00,36.05,36.09,36.01,36.02,419100.0,35.2386,35.2777,35.1995,35.2093,419100.0
2014-11-28 12:30:00,36.02,36.03,35.93,35.94,432300.0,35.2093,35.2191,35.1213,35.1311,432300.0
2014-11-28 12:40:00,35.93,35.96,35.87,35.87,532700.0,35.1213,35.1506,35.0627,35.0627,532700.0
2014-11-28 12:50:00,35.88,35.95,35.79,35.95,929800.0,35.0724,35.1409,34.9845,35.1409,929800.0
2014-12-01 09:30:00,35.98,36.14,35.64,36.04,1343100.0,35.1702,35.3266,34.8378,35.2288,1343100.0
2014-12-01 09:40:00,36.03,36.09,35.92,35.93,990700.0,35.2191,35.2777,35.1115,35.1213,990700.0
2014-12-01 09:50:00,35.93,36.0,35.66,35.76,945500.0,35.1213,35.1897,34.8574,34.9551,945500.0
2014-12-01 10:00:00,35.75,35.9,35.63,35.85,704800.0,34.9454,35.092,34.8281,35.0431,704800.0
2014-12-01 10:10:00,35.85,36.05,35.83,36.01,923900.0,35.0431,35.2386,35.0236,35.1995,923900.0
2014-12-01 10:20:00,36.01,36.04,35.95,36.02,300600.0,35.1995,35.2288,35.1409,35.2093,300600.0
2014-12-01 10:30:00,36.02,36.05,35.8,35.86,262400.0,35.2093,35.2386,34.9942,35.0529,262400.0
2014-12-01 10:40:00,35.85,35.86,35.55,35.6,527100.0,35.0431,35.0529,34.7499,34.7987,527100.0
2014-12-01 10:50:00,35.6,35.61,35.3,35.3,838900.0,34.7987,34.8085,34.5055,34.5055,838900.0
2014-12-01 11:00:00,35.32,35.53,35.3,35.42,504500.0,34.525,34.7303,34.5055,34.6228,504500.0
2014-12-01 11:10:00,35.42,35.48,35.3,35.4,620100.0,34.6228,34.6814,34.5055,34.6032,620100.0
2014-12-01 11:20:00,35.39,35.59,35.39,35.55,423100.0,34.5935,34.789,34.5935,34.7499,423100.0
2014-12-01 11:30:00,35.57,35.59,35.5,35.51,293400.0,34.7694,34.789,34.701,34.7108,293400.0
2014-12-01 11:40:00,35.51,35.53,35.42,35.43,333900.0,34.7108,34.7303,34.6228,34.6326,333900.0
2014-12-01 11:50:00,35.43,35.43,35.27,35.31,366500.0,34.6326,34.6326,34.4762,34.5153,366500.0
2014-12-01 12:00:00,35.31,35.34,35.26,35.27,253400.0,34.5153,34.5446,34.4664,34.4762,253400.0
2014-12-01 12:10:00,35.27,35.32,35.23,35.31,376200.0,34.4762,34.525,34.4371,34.5153,376200.0
2014-12-01 12:20:00,35.32,35.39,35.22,35.23,329400.0,34.525,34.5935,34.4273,34.4371,329400.0
2014-12-01 12:30:00,35.22,35.25,35.13,35.17,367300.0,34.4273,34.4566,34.3393,34.3784,367300.0
2014-12-01 12:40:00,35.18,35.21,35.17,35.21,237500.0,34.3882,34.4175,34.3784,34.4175,237500.0
2014-12-01 12:50:00,35.22,35.31,35.13,35.29,409600.0,34.4273,34.5153,34.3393,34.4957,409600.0
2014-12-01 13:00:00,35.29,35.35,35.26,35.26,261000.0,34.4957,34.5544,34.4664,34.4664,261000.0
2014-12-01 13:10:00,35.27,35.29,35.2,35.24,277200.0,34.4762,34.4957,34.4077,34.4468,277200.0
2014-12-01 13:20:00,35.24,35.31,35.21,35.25,235900.0,34.4468,34.5153,34.4175,34.4566,235900.0
2014-12-01 13:30:00,35.26,35.3,35.17,35.21,249400.0,34.4664,34.5055,34.3784,34.4175,249400.0
2014-12-01 13:40:00,35.2,35.22,35.18,35.2,326000.0,34.4077,34.4273,34.3882,34.4077,326000.0
2014-12-01 13:50:00,35.2,35.22,35.19,35.2,279000.0,34.4077,34.4273,34.398,34.4077,279000.0
2014-12-01 14:00:00,35.2,35.22,35.15,35.19,296600.0,34.4077,34.4273,34.3589,34.398,296600.0
2014-12-01 14:10:00,35.18,35.18,35.02,35.06,381000.0,34.3882,34.3882,34.2318,34.2709,381000.0
2014-12-01 14:20:00,35.06,35.1,35.01,35.02,406200.0,34.2709,34.31,34.222,34.2318,406200.0
2014-12-01 14:30:00,35.01,35.09,35.0,35.05,412700.0,34.222,34.3002,34.2122,34.2611,412700.0
2014-12-01 14:40:00,35.04,35.1,35.03,35.05,276400.0,34.2513,34.31,34.2416,34.2611,276400.0
2014-12-01 14:50:00,35.06,35.11,35.03,35.08,317000.0,34.2709,34.3198,34.2416,34.2904,317000.0
2014-12-01 15:00:00,35.08,35.22,35.06,35.13,448400.0,34.2904,34.4273,34.2709,34.3393,448400.0
2014-12-01 15:10:00,35.12,35.22,35.12,35.19,374500.0,34.3295,34.4273,34.3295,34.398,374500.0
2014-12-01 15:20:00,35.18,35.22,35.16,35.2,410900.0,34.3882,34.4273,34.3686,34.4077,410900.0
2014-12-01 15:30:00,35.2,35.22,35.03,35.05,535700.0,34.4077,34.4273,34.2416,34.2611,535700.0
2014-12-01 15:40:00,35.05,35.16,35.04,35.08,704900.0,34.2611,34.3686,34.2513,34.2904,704900.0
2014-12-01 15:50:00,35.08,35.08,34.94,35.0,1750600.0,34.2904,34.2904,34.1536,34.2122,1750600.0
2014-12-02 09:30:00,35.04,35.05,34.64,34.85,1099900.0,34.2513,34.2611,33.8603,34.0656,1099900.0
2014-12-02 09:40:00,34.86,35.2,34.85,35.14,1236900.0,34.0754,34.4077,34.0656,34.3491,1236900.0
2014-12-02 09:50:00,35.14,35.29,35.13,35.27,627500.0,34.3491,34.4957,34.3393,34.4762,627500.0
2014-12-02 10:00:00,35.27,35.43,35.26,35.4,558300.0,34.4762,34.6326,34.4664,34.6032,558300.0
2014-12-02 10:10:00,35.4,35.4,35.26,35.29,399900.0,34.6032,34.6032,34.4664,34.4957,399900.0
2014-12-02 10:20:00,35.28,35.36,35.26,35.34,258700.0,34.4859,34.5641,34.4664,34.5446,258700.0
2014-12-02 10:30:00,35.34,35.48,35.34,35.45,354900.0,34.5446,34.6814,34.5446,34.6521,354900.0
2014-12-02 10:40:00,35.45,35.45,35.35,35.35,246500.0,34.6521,34.6521,34.5544,34.5544,246500.0
2014-12-02 10:50:00,35.36,35.4,35.32,35.39,222000.0,34.5641,34.6032,34.525,34.5935,222000.0
2014-12-02 11:00:00,35.4,35.45,35.37,35.39,182700.0,34.6032,34.6521,34.5739,34.5935,182700.0
2014-12-02 11:10:00,35.39,35.53,35.36,35.53,258300.0,34.5935,34.7303,34.5641,34.7303,258300.0
2014-12-02 11:20:00,35.52,35.57,35.47,35.5,338800.0,34.7205,34.7694,34.6717,34.701,338800.0
2014-12-02 11:30:00,35.5,35.52,35.43,35.44,107600.0,34.701,34.7205,34.6326,34.6423,107600.0
2014-12-02 11:40:00,35.44,35.52,35.42,35.47,94500.0,34.6423,34.7205,34.6228,34.6717,94500.0
2014-12-02 11:50:00,35.47,35.48,35.41,35.47,168900.0,34.6717,34.6814,34.613,34.6717,168900.0
2014-12-02 12:00:00,35.47,35.47,35.33,35.38,197100.0,34.6717,34.6717,34.5348,34.5837,197100.0
2014-12-02 12:10:00,35.37,35.44,35.35,35.42,105800.0,34.5739,34.6423,34.5544,34.6228,105800.0
2014-12-02 12:20:00,35.42,35.44,35.37,35.38,70100.0,34.6228,34.6423,34.5739,34.5837,70100.0
2014-12-02 12:30:00,35.38,35.39,35.33,35.39,114900.0,34.5837,34.5935,34.5348,34.5935,114900.0
2014-12-02 12:40:00,35.39,35.45,35.37,35.43,79400.0,34.5935,34.6521,34.5739,34.6326,79400.0
2014-12-02 12:50:00,35.43,35.44,35.38,35.42,57800.0,34.6326,34.6423,34.5837,34.6228,57800.0
2014-12-02 13:00:00,35.43,35.47,35.39,35.43,89800.0,34.6326,34.6717,34.5935,34.6326,89800.0
2014-12-02 13:10:00,35.43,35.47,35.42,35.47,63200.0,34.6326,34.6717,34.6228,34.6717,63200.0
2014-12-02 13:20:00,35.47,35.53,35.42,35.51,120400.0,34.6717,34.7303,34.6228,34.7108,120400.0
2014-12-02 13:30:00,35.51,35.54,35.48,35.54,111700.0,34.7108,34.7401,34.6814,34.7401,111700.0
2014-12-02 13:40:00,35.54,35.67,35.52,35.64,347800.0,34.7401,34.8672,34.7205,34.8378,347800.0
2014-12-02 13:50:00,35.64,35.67,35.59,35.66,191900.0,34.8378,34.8672,34.789,34.8574,191900.0
2014-12-02 14:00:00,35.65,35.72,35.57,35.59,798700.0,34.8476,34.916,34.7694,34.789,798700.0
2014-12-02 14:10:00,35.59,35.65,35.57,35.62,156600.0,34.789,34.8476,34.7694,34.8183,156600.0
2014-12-02 14:20:00,35.63,35.67,35.6,35.61,139800.0,34.8281,34.8672,34.7987,34.8085,139800.0
2014-12-02 14:30:00,35.61,35.65,35.58,35.63,145100.0,34.8085,34.8476,34.7792,34.8281,145100.0
2014-12-02 14:40:00,35.64,35.69,35.6,35.68,159700.0,34.8378,34.8867,34.7987,34.8769,159700.0
2014-12-02 14:50:00,35.69,35.7,35.64,35.67,188800.0,34.8867,34.8965,34.8378,34.8672,188800.0
2014-12-02 15:00:00,35.68,35.77,35.67,35.71,464600.0,34.8769,34.9649,34.8672,34.9063,464600.0
2014-12-02 15:10:00,35.71,35.73,35.67,35.7,182200.0,34.9063,34.9258,34.8672,34.8965,182200.0
2014-12-02 15:20:00,35.7,35.7,35.62,35.66,249600.0,34.8965,34.8965,34.8183,34.8574,249600.0
2014-12-02 15:30:00,35.66,35.71,35.65,35.68,245100.0,34.8574,34.9063,34.8476,34.8769,245100.0
2014-12-02 15:40:00,35.68,35.68,35.57,35.57,469500.0,34.8769,34.8769,34.7694,34.7694,469500.0
2014-12-02 15:50:00,35.56,35.61,35.5,35.61,976500.0,34.7596,34.8085,34.701,34.8085,976500.0
2014-12-03 09:30:00,35.95,36.16,35.85,36.05,1560400.0,35.1409,35.3461,35.0431,35.2386,1560400.0
2014-12-03 09:40:00,36.02,36.09,35.87,35.87,698700.0,35.2093,35.2777,35.0627,35.0627,698700.0
2014-12-03 09:50:00,35.87,36.02,35.83,35.85,523200.0,35.0627,35.2093,35.0236,35.0431,523200.0
2014-12-03 10:00:00,35.85,35.92,35.76,35.87,607900.0,35.0431,35.1115,34.9551,35.0627,607900.0
2014-12-03 10:10:00,35.86,36.0,35.79,35.84,528800.0,35.0529,35.1897,34.9845,35.0333,528800.0
2014-12-03 10:20:00,35.84,35.96,35.74,35.89,359400.0,35.0333,35.1506,34.9356,35.0822,359400.0
2014-12-03 10:30:00,35.89,36.01,35.89,35.9,360600.0,35.0822,35.1995,35.0822,35.092,360600.0
2014-12-03 10:40:00,35.91,35.94,35.88,35.9,229800.0,35.1018,35.1311,35.0724,35.092,229800.0
2014-12-03 10:50:00,35.9,35.92,35.79,35.83,674900.0,35.092,35.1115,34.9845,35.0236,674900.0
2014-12-03 11:00:00,35.83,35.97,35.82,35.97,395300.0,35.0236,35.1604,35.0138,35.1604,395300.0
2014-12-03 11:10:00,35.97,35.99,35.88,35.89,323000.0,35.1604,35.18,35.0724,35.0822,323000.0
2014-12-03 11:20:00,35.89,35.95,35.82,35.83,423400.0,35.0822,35.1409,35.0138,35.0236,423400.0
2014-12-03 11:30:00,35.84,35.89,35.79,35.8,266200.0,35.0333,35.0822,34.9845,34.9942,266200.0
2014-12-03 11:40:00,35.81,35.86,35.81,35.84,157200.0,35.004,35.0529,35.004,35.0333,157200.0
2014-12-03 11:50:00,35.83,35.92,35.81,35.91,136900.0,35.0236,35.1115,35.004,35.1018,136900.0
2014-12-03 12:00:00,35.91,35.98,35.9,35.98,192900.0,35.1018,35.1702,35.092,35.1702,192900.0
2014-12-03 12:10:00,35.98,36.0,35.94,35.98,180000.0,35.1702,35.1897,35.1311,35.1702,180000.0
2014-12-03 12:20:00,35.97,36.0,35.88,35.89,149700.0,35.1604,35.1897,35.0724,35.0822,149700.0
2014-12-03 12:30:00,35.88,35.93,35.86,35.89,169200.0,35.0724,35.1213,35.0529,35.0822,169200.0
2014-12-03 12:40:00,35.88,35.91,35.85,35.91,149600.0,35.0724,35.1018,35.0431,35.1018,149600.0
2014-12-03 12:50:00,35.91,35.91,35.86,35.88,93100.0,35.1018,35.1018,35.0529,35.0724,93100.0
2014-12-03 13:00:00,35.87,35.94,35.87,35.92,86700.0,35.0627,35.1311,35.0627,35.1115,86700.0
2014-12-03 13:10:00,35.91,36.0,35.91,36.0,161200.0,35.1018,35.1897,35.1018,35.1897,161200.0
2014-12-03 13:20:00,36.0,36.0,35.94,35.95,108200.0,35.1897,35.1897,35.1311,35.1409,108200.0
2014-12-03 13:30:00,35.95,36.01,35.91,35.95,259800.0,35.1409,35.1995,35.1018,35.1409,259800.0
2014-12-03 13:40:00,35.94,35.99,35.92,35.99,298300.0,35.1311,35.18,35.1115,35.18,298300.0
2014-12-03 13:50:00,35.99,36.13,35.97,36.09,906700.0,35.18,35.3168,35.1604,35.2777,906700.0
2014-12-03 14:00:00,36.1,36.24,36.05,36.15,757200.0,35.2875,35.4243,35.2386,35.3364,757200.0
2014-12-03 14:10:00,36.15,36.29,36.15,36.27,476600.0,35.3364,35.4732,35.3364,35.4537,476600.0
2014-12-03 14:20:00,36.29,36.35,36.22,36.26,841200.0,35.4732,35.5319,35.4048,35.4439,841200.0
2014-12-03 14:30:00,36.27,36.29,36.23,36.29,622400.0,35.4537,35.4732,35.4146,35.4732,622400.0
2014-12-03 14:40:00,36.29,36.32,36.26,36.3,452700.0,35.4732,35.5025,35.4439,35.483,452700.0
2014-12-03 14:50:00,36.3,36.33,36.29,36.3,426800.0,35.483,35.5123,35.4732,35.483,426800.0
2014-12-03 15:00:00,36.3,36.33,36.28,36.3,331800.0,35.483,35.5123,35.4634,35.483,331800.0
2014-12-03 15:10:00,36.3,36.31,36.28,36.3,371600.0,35.483,35.4928,35.4634,35.483,371600.0
2014-12-03 15:20:00,36.3,36.31,36.21,36.22,586500.0,35.483,35.4928,35.395,35.4048,586500.0
2014-12-03 15:30:00,36.22,36.26,36.19,36.22,445700.0,35.4048,35.4439,35.3755,35.4048,445700.0
2014-12-03 15:40:00,36.23,36.23,36.1,36.14,710600.0,35.4146,35.4146,35.2875,35.3266,710600.0
2014-12-03 15:50:00,36.14,36.14,36.09,36.11,822600.0,35.3266,35.3266,35.2777,35.2973,822600.0
2014-12-04 09:30:00,36.03,36.19,35.98,36.16,772700.0,35.2191,35.3755,35.1702,35.3461,772700.0
2014-12-04 09:40:00,36.17,36.34,36.16,36.2,645800.0,35.3559,35.5221,35.3461,35.3852,645800.0
2014-12-04 09:50:00,36.2,36.3,36.15,36.25,388400.0,35.3852,35.483,35.3364,35.4341,388400.0
2014-12-04 10:00:00,36.25,36.5,36.25,36.41,768900.0,35.4341,35.6785,35.4341,35.5905,768900.0
2014-12-04 10:10:00,36.41,36.47,36.33,36.38,358400.0,35.5905,35.6492,35.5123,35.5612,358400.0
2014-12-04 10:20:00,36.37,36.37,36.3,36.3,258900.0,35.5514,35.5514,35.483,35.483,258900.0
2014-12-04 10:30:00,36.3,36.31,36.11,36.15,439500.0,35.483,35.4928,35.2973,35.3364,439500.0
2014-12-04 10:40:00,36.15,36.15,35.83,35.98,679400.0,35.3364,35.3364,35.0236,35.1702,679400.0
2014-12-04 10:50:00,35.98,36.11,35.92,36.1,422500.0,35.1702,35.2973,35.1115,35.2875,422500.0
2014-12-04 11:00:00,36.1,36.1,36.04,36.04,277700.0,35.2875,35.2875,35.2288,35.2288,277700.0
2014-12-04 11:10:00,36.04,36.05,35.92,35.95,486400.0,35.2288,35.2386,35.1115,35.1409,486400.0
2014-12-04 11:20:00,35.94,35.94,35.67,35.69,555300.0,35.1311,35.1311,34.8672,34.8867,555300.0
2014-12-04 11:30:00,35.7,35.81,35.69,35.73,451300.0,34.8965,35.004,34.8867,34.9258,451300.0
2014-12-04 11:40:00,35.72,35.9,35.7,35.86,306400.0,34.916,35.092,34.8965,35.0529,306400.0
2014-12-04 11:50:00,35.85,35.91,35.85,35.89,178500.0,35.0431,35.1018,35.0431,35.0822,178500.0
2014-12-04 12:00:00,35.89,35.89,35.79,35.83,201500.0,35.0822,35.0822,34.9845,35.0236,201500.0
2014-12-04 12:10:00,35.84,35.88,35.81,35.88,214800.0,35.0333,35.0724,35.004,35.0724,214800.0
2014-12-04 12:20:00,35.87,35.89,35.84,35.86,268000.0,35.0627,35.0822,35.0333,35.0529,268000.0
2014-12-04 12:30:00,35.85,35.98,35.85,35.94,297100.0,35.0431,35.1702,35.0431,35.1311,297100.0
2014-12-04 12:40:00,35.95,36.03,35.95,36.01,226400.0,35.1409,35.2191,35.1409,35.1995,226400.0
2014-12-04 12:50:00,36.01,36.02,35.97,36.0,216800.0,35.1995,35.2093,35.1604,35.1897,216800.0
2014-12-04 13:00:00,36.0,36.04,35.97,36.0,150500.0,35.1897,35.2288,35.1604,35.1897,150500.0
2014-12-04 13:10:00,36.01,36.09,35.99,36.09,179900.0,35.1995,35.2777,35.18,35.2777,179900.0
2014-12-04 13:20:00,36.08,36.08,36.03,36.06,102300.0,35.2679,35.2679,35.2191,35.2484,102300.0
2014-12-04 13:30:00,36.06,36.06,36.02,36.05,88900.0,35.2484,35.2484,35.2093,35.2386,88900.0
2014-12-04 13:40:00,36.05,36.09,36.04,36.05,86700.0,35.2386,35.2777,35.2288,35.2386,86700.0
2014-12-04 13:50:00,36.05,36.09,36.04,36.05,92500.0,35.2386,35.2777,35.2288,35.2386,92500.0
2014-12-04 14:00:00,36.05,36.09,36.02,36.09,81500.0,35.2386,35.2777,35.2093,35.2777,81500.0
2014-12-04 14:10:00,36.09,36.15,36.07,36.11,176100.0,35.2777,35.3364,35.2582,35.2973,176100.0
2014-12-04 14:20:00,36.12,36.14,36.1,36.12,95700.0,35.307,35.3266,35.2875,35.307,95700.0
2014-12-04 14:30:00,36.12,36.13,36.09,36.13,213900.0,35.307,35.3168,35.2777,35.3168,213900.0
2014-12-04 14:40:00,36.13,36.22,36.1,36.17,366700.0,35.3168,35.4048,35.2875,35.3559,366700.0
2014-12-04 14:50:00,36.17,36.18,36.13,36.16,157500.0,35.3559,35.3657,35.3168,35.3461,157500.0
2014-12-04 15:00:00,36.16,36.19,36.12,36.13,140700.0,35.3461,35.3755,35.307,35.3168,140700.0
2014-12-04 15:10:00,36.14,36.14,36.04,36.09,462400.0,35.3266,35.3266,35.2288,35.2777,462400.0
2014-12-04 15:20:00,36.09,36.09,35.96,35.99,323000.0,35.2777,35.2777,35.1506,35.18,323000.0
2014-12-04 15:30:00,35.98,36.06,35.96,36.05,163600.0,35.1702,35.2484,35.1506,35.2386,163600.0
2014-12-04 15:40:00,36.04,36.09,36.02,36.04,347200.0,35.2288,35.2777,35.2093,35.2288,347200.0
2014-12-04 15:50:00,36.05,36.07,36.01,36.07,722100.0,35.2386,35.2582,35.1995,35.2582,722100.0
2014-12-05 09:30:00,36.09,36.28,36.01,36.23,509500.0,35.2777,35.4634,35.1995,35.4146,509500.0
2014-12-05 09:40:00,36.23,36.38,36.17,36.38,701300.0,35.4146,35.5612,35.3559,35.5612,701300.0
2014-12-05 09:50:00,36.38,36.39,36.26,36.28,360500.0,35.5612,35.571,35.4439,35.4634,360500.0
2014-12-05 10:00:00,36.29,36.4,36.26,36.32,296400.0,35.4732,35.5807,35.4439,35.5025,296400.0
2014-12-05 10:10:00,36.32,36.39,36.31,36.36,195300.0,35.5025,35.571,35.4928,35.5416,195300.0
2014-12-05 10:20:00,36.35,36.36,36.22,36.3,291100.0,35.5319,35.5416,35.4048,35.483,291100.0
2014-12-05 10:30:00,36.3,36.36,36.29,36.35,901900.0,35.483,35.5416,35.4732,35.5319,901900.0
2014-12-05 10:40:00,36.35,36.37,36.27,36.27,362400.0,35.5319,35.5514,35.4537,35.4537,362400.0
2014-12-05 10:50:00,36.28,36.31,36.19,36.25,227500.0,35.4634,35.4928,35.3755,35.4341,227500.0
2014-12-05 11:00:00,36.25,36.29,36.2,36.2,326800.0,35.4341,35.4732,35.3852,35.3852,326800.0
2014-12-05 11:10:00,36.2,36.26,36.2,36.2,167100.0,35.3852,35.4439,35.3852,35.3852,167100.0
2014-12-05 11:20:00,36.2,36.24,36.2,36.23,128700.0,35.3852,35.4243,35.3852,35.4146,128700.0
2014-12-05 11:30:00,36.23,36.25,36.17,36.21,325800.0,35.4146,35.4341,35.3559,35.395,325800.0
2014-12-05 11:40:00,36.21,36.22,36.18,36.2,119300.0,35.395,35.4048,35.3657,35.3852,119300.0
2014-12-05 11:50:00,36.2,36.23,36.12,36.13,205300.0,35.3852,35.4146,35.307,35.3168,205300.0
2014-12-05 12:00:00,36.13,36.17,36.11,36.16,98300.0,35.3168,35.3559,35.2973,35.3461,98300.0
2014-12-05 12:10:00,36.17,36.18,36.11,36.15,136800.0,35.3559,35.3657,35.2973,35.3364,136800.0
2014-12-05 12:20:00,36.16,36.19,36.1,36.14,254300.0,35.3461,35.3755,35.2875,35.3266,254300.0
2014-12-05 12:30:00,36.15,36.16,36.1,36.13,108600.0,35.3364,35.3461,35.2875,35.3168,108600.0
2014-12-05 12:40:00,36.13,36.18,36.12,36.15,178300.0,35.3168,35.3657,35.307,35.3364,178300.0
2014-12-05 12:50:00,36.16,36.27,36.15,36.26,421500.0,35.3461,35.4537,35.3364,35.4439,421500.0
2014-12-05 13:00:00,36.26,36.36,36.25,36.3,286200.0,35.4439,35.5416,35.4341,35.483,286200.0
2014-12-05 13:10:00,36.31,36.35,36.29,36.34,130900.0,35.4928,35.5319,35.4732,35.5221,130900.0
2014-12-05 13:20:00,36.34,36.4,36.32,36.4,251200.0,35.5221,35.5807,35.5025,35.5807,251200.0
2014-12-05 13:30:00,36.39,36.47,36.39,36.45,425300.0,35.571,35.6492,35.571,35.6296,425300.0
2014-12-05 13:40:00,36.45,36.5,36.44,36.44,205800.0,35.6296,35.6785,35.6198,35.6198,205800.0
2014-12-05 13:50:00,36.45,36.5,36.43,36.46,216200.0,35.6296,35.6785,35.6101,35.6394,216200.0
2014-12-05 14:00:00,36.47,36.49,36.44,36.45,125800.0,35.6492,35.6687,35.6198,35.6296,125800.0
2014-12-05 14:10:00,36.45,36.46,36.35,36.36,183100.0,35.6296,35.6394,35.5319,35.5416,183100.0
2014-12-05 14:20:00,36.36,36.39,36.35,36.39,241600.0,35.5416,35.571,35.5319,35.571,241600.0
2014-12-05 14:30:00,36.39,36.4,36.35,36.37,138300.0,35.571,35.5807,35.5319,35.5514,138300.0
2014-12-05 14:40:00,36.37,36.39,36.36,36.39,138900.0,35.5514,35.571,35.5416,35.571,138900.0
2014-12-05 14:50:00,36.38,36.39,36.35,36.36,147600.0,35.5612,35.571,35.5319,35.5416,147600.0
2014-12-05 15:00:00,36.36,36.38,36.34,36.34,317800.0,35.5416,35.5612,35.5221,35.5221,317800.0
2014-12-05 15:10:00,36.34,36.41,36.34,36.4,432400.0,35.5221,35.5905,35.5221,35.5807,432400.0
2014-12-05 15:20:00,36.41,36.44,36.4,36.44,183900.0,35.5905,35.6198,35.5807,35.6198,183900.0
2014-12-05 15:30:00,36.44,36.44,36.36,36.4,316200.0,35.6198,35.6198,35.5416,35.5807,316200.0
2014-12-05 15:40:00,36.4,36.45,36.35,36.37,388400.0,35.5807,35.6296,35.5319,35.5514,388400.0
2014-12-05 15:50:00,36.37,36.5,36.34,36.49,1519300.0,35.5514,35.6785,35.5221,35.6687,1519300.0
2014-12-08 09:30:00,36.44,36.54,36.2,36.48,885800.0,35.6198,35.7176,35.3852,35.6589,885800.0
2014-12-08 09:40:00,36.48,36.59,36.42,36.49,849300.0,35.6589,35.7665,35.6003,35.6687,849300.0
2014-12-08 09:50:00,36.49,36.53,36.34,36.38,615900.0,35.6687,35.7078,35.5221,35.5612,615900.0
2014-12-08 10:00:00,36.39,36.44,36.35,36.41,314200.0,35.571,35.6198,35.5319,35.5905,314200.0
2014-12-08 10:10:00,36.41,36.44,36.33,36.42,279600.0,35.5905,35.6198,35.5123,35.6003,279600.0
2014-12-08 10:20:00,36.42,36.45,36.4,36.43,298600.0,35.6003,35.6296,35.5807,35.6101,298600.0
2014-12-08 10:30:00,36.43,36.45,36.38,36.39,325100.0,35.6101,35.6296,35.5612,35.571,325100.0
2014-12-08 10:40:00,36.39,36.45,36.34,36.43,200100.0,35.571,35.6296,35.5221,35.6101,200100.0
2014-12-08 10:50:00,36.44,36.46,36.41,36.41,136600.0,35.6198,35.6394,35.5905,35.5905,136600.0
2014-12-08 11:00:00,36.42,36.46,36.4,36.45,148800.0,35.6003,35.6394,35.5807,35.6296,148800.0
2014-12-08 11:10:00,36.45,36.5,36.4,36.41,227200.0,35.6296,35.6785,35.5807,35.5905,227200.0
2014-12-08 11:20:00,36.41,36.45,36.3,36.3,332600.0,35.5905,35.6296,35.483,35.483,332600.0
2014-12-08 11:30:00,36.3,36.36,36.17,36.21,467600.0,35.483,35.5416,35.3559,35.395,467600.0
2014-12-08 11:40:00,36.2,36.28,36.2,36.23,210300.0,35.3852,35.4634,35.3852,35.4146,210300.0
2014-12-08 11:50:00,36.23,36.26,36.16,36.2,295900.0,35.4146,35.4439,35.3461,35.3852,295900.0
2014-12-08 12:00:00,36.2,36.22,36.12,36.13,177600.0,35.3852,35.4048,35.307,35.3168,177600.0
2014-12-08 12:10:00,36.12,36.12,35.86,35.89,444600.0,35.307,35.307,35.0529,35.0822,444600.0
2014-12-08 12:20:00,35.89,35.95,35.85,35.87,386500.0,35.0822,35.1409,35.0431,35.0627,386500.0
2014-12-08 12:30:00,35.86,36.04,35.85,35.98,379200.0,35.0529,35.2288,35.0431,35.1702,379200.0
2014-12-08 12:40:00,35.98,36.0,35.88,35.95,413200.0,35.1702,35.1897,35.0724,35.1409,413200.0
2014-12-08 12:50:00,35.95,36.0,35.89,35.95,206000.0,35.1409,35.1897,35.0822,35.1409,206000.0
2014-12-08 13:00:00,35.94,36.09,35.9,36.07,164700.0,35.1311,35.2777,35.092,35.2582,164700.0
2014-12-08 13:10:00,36.06,36.09,35.94,35.95,167400.0,35.2484,35.2777,35.1311,35.1409,167400.0
2014-12-08 13:20:00,35.94,35.96,35.86,35.95,323300.0,35.1311,35.1506,35.0529,35.1409,323300.0
2014-12-08 13:30:00,35.96,35.98,35.87,35.96,448500.0,35.1506,35.1702,35.0627,35.1506,448500.0
2014-12-08 13:40:00,35.95,36.1,35.91,36.07,439700.0,35.1409,35.2875,35.1018,35.2582,439700.0
2014-12-08 13:50:00,36.06,36.1,35.96,36.0,355400.0,35.2484,35.2875,35.1506,35.1897,355400.0
2014-12-08 14:00:00,36.0,36.0,35.86,35.89,342500.0,35.1897,35.1897,35.0529,35.0822,342500.0
2014-12-08 14:10:00,35.88,35.89,35.7,35.85,512600.0,35.0724,35.0822,34.8965,35.0431,512600.0
2014-12-08 14:20:00,35.84,35.99,35.83,35.94,171700.0,35.0333,35.18,35.0236,35.1311,171700.0
2014-12-08 14:30:00,35.94,36.01,35.89,35.98,230300.0,35.1311,35.1995,35.0822,35.1702,230300.0
2014-12-08 14:40:00,35.98,35.99,35.95,35.96,169000.0,35.1702,35.18,35.1409,35.1506,169000.0
2014-12-08 14:50:00,35.96,35.98,35.88,35.89,280000.0,35.1506,35.1702,35.0724,35.0822,280000.0
2014-12-08 15:00:00,35.89,35.97,35.85,35.88,211500.0,35.0822,35.1604,35.0431,35.0724,211500.0
2014-12-08 15:10:00,35.88,35.97,35.86,35.87,189100.0,35.0724,35.1604,35.0529,35.0627,189100.0
2014-12-08 15:20:00,35.87,35.99,35.85,35.94,368800.0,35.0627,35.18,35.0431,35.1311,368800.0
2014-12-08 15:30:00,35.94,35.98,35.91,35.96,256200.0,35.1311,35.1702,35.1018,35.1506,256200.0
2014-12-08 15:40:00,35.96,35.99,35.9,35.91,355100.0,35.1506,35.18,35.092,35.1018,355100.0
2014-12-08 15:50:00,35.9,36.06,35.85,36.03,1123300.0,35.092,35.2484,35.0431,35.2191,1123300.0
2014-12-09 09:30:00,34.85,35.16,34.54,35.09,1329900.0,34.0656,34.3686,33.7626,34.3002,1329900.0
2014-12-09 09:40:00,35.09,35.38,35.04,35.25,928000.0,34.3002,34.5837,34.2513,34.4566,928000.0
2014-12-09 09:50:00,35.25,35.6,35.24,35.49,674300.0,34.4566,34.7987,34.4468,34.6912,674300.0
2014-12-09 10:00:00,35.49,35.55,35.25,35.31,478400.0,34.6912,34.7499,34.4566,34.5153,478400.0
2014-12-09 10:10:00,35.32,35.34,35.1,35.1,363200.0,34.525,34.5446,34.31,34.31,363200.0
2014-12-09 10:20:00,35.1,35.27,35.09,35.18,351000.0,34.31,34.4762,34.3002,34.3882,351000.0
2014-12-09 10:30:00,35.18,35.27,35.14,35.15,464200.0,34.3882,34.4762,34.3491,34.3589,464200.0
2014-12-09 10:40:00,35.15,35.36,35.14,35.34,433200.0,34.3589,34.5641,34.3491,34.5446,433200.0
2014-12-09 10:50:00,35.34,35.36,35.15,35.15,280300.0,34.5446,34.5641,34.3589,34.3589,280300.0
2014-12-09 11:00:00,35.16,35.19,35.01,35.04,509300.0,34.3686,34.398,34.222,34.2513,509300.0
2014-12-09 11:10:00,35.04,35.15,35.03,35.09,353300.0,34.2513,34.3589,34.2416,34.3002,353300.0
2014-12-09 11:20:00,35.08,35.37,35.07,35.3,438500.0,34.2904,34.5739,34.2807,34.5055,438500.0
2014-12-09 11:30:00,35.31,35.36,35.14,35.16,502400.0,34.5153,34.5641,34.3491,34.3686,502400.0
2014-12-09 11:40:00,35.15,35.28,35.15,35.25,257300.0,34.3589,34.4859,34.3589,34.4566,257300.0
2014-12-09 11:50:00,35.26,35.3,35.23,35.27,185500.0,34.4664,34.5055,34.4371,34.4762,185500.0
2014-12-09 12:00:00,35.26,35.32,35.21,35.27,280600.0,34.4664,34.525,34.4175,34.4762,280600.0
2014-12-09 12:10:00,35.27,35.3,35.17,35.18,298900.0,34.4762,34.5055,34.3784,34.3882,298900.0
2014-12-09 12:20:00,35.19,35.28,35.15,35.26,214600.0,34.398,34.4859,34.3589,34.4664,214600.0
2014-12-09 12:30:00,35.26,35.45,35.22,35.44,211300.0,34.4664,34.6521,34.4273,34.6423,211300.0
2014-12-09 12:40:00,35.45,35.48,35.35,35.39,181000.0,34.6521,34.6814,34.5544,34.5935,181000.0
2014-12-09 12:50:00,35.39,35.47,35.36,35.47,175300.0,34.5935,34.6717,34.5641,34.6717,175300.0
2014-12-09 13:00:00,35.47,35.52,35.42,35.51,195900.0,34.6717,34.7205,34.6228,34.7108,195900.0
2014-12-09 13:10:00,35.51,35.63,35.51,35.53,324000.0,34.7108,34.8281,34.7108,34.7303,324000.0
2014-12-09 13:20:00,35.53,35.57,35.49,35.55,149500.0,34.7303,34.7694,34.6912,34.7499,149500.0
2014-12-09 13:30:00,35.55,35.71,35.55,35.63,339100.0,34.7499,34.9063,34.7499,34.8281,339100.0
2014-12-09 13:40:00,35.63,35.64,35.52,35.55,186500.0,34.8281,34.8378,34.7205,34.7499,186500.0
2014-12-09 13:50:00,35.54,35.58,35.49,35.52,236500.0,34.7401,34.7792,34.6912,34.7205,236500.0
2014-12-09 14:00:00,35.51,35.54,35.49,35.51,251100.0,34.7108,34.7401,34.6912,34.7108,251100.0
2014-12-09 14:10:00,35.51,35.53,35.43,35.46,210600.0,34.7108,34.7303,34.6326,34.6619,210600.0
2014-12-09 14:20:00,35.47,35.56,35.47,35.54,110200.0,34.6717,34.7596,34.6717,34.7401,110200.0
2014-12-09 14:30:00,35.54,35.54,35.4,35.45,196200.0,34.7401,34.7401,34.6032,34.6521,196200.0
2014-12-09 14:40:00,35.45,35.47,35.39,35.4,213200.0,34.6521,34.6717,34.5935,34.6032,213200.0
2014-12-09 14:50:00,35.41,35.45,35.35,35.44,218200.0,34.613,34.6521,34.5544,34.6423,218200.0
2014-12-09 15:00:00,35.44,35.56,35.43,35.47,295700.0,34.6423,34.7596,34.6326,34.6717,295700.0
2014-12-09 15:10:00,35.47,35.54,35.42,35.52,215100.0,34.6717,34.7401,34.6228,34.7205,215100.0
2014-12-09 15:20:00,35.52,35.63,35.5,35.58,882600.0,34.7205,34.8281,34.701,34.7792,882600.0
2014-12-09 15:30:00,35.58,35.62,35.53,35.59,388300.0,34.7792,34.8183,34.7303,34.789,388300.0
2014-12-09 15:40:00,35.6,35.68,35.58,35.66,453700.0,34.7987,34.8769,34.7792,34.8574,453700.0
2014-12-09 15:50:00,35.64,35.69,35.58,35.66,953900.0,34.8378,34.8867,34.7792,34.8574,953900.0
2014-12-10 09:30:00,35.44,35.65,35.36,35.47,536900.0,34.6423,34.8476,34.5641,34.6717,536900.0
2014-12-10 09:40:00,35.48,35.63,35.43,35.51,532100.0,34.6814,34.8281,34.6326,34.7108,532100.0
2014-12-10 09:50:00,35.52,35.58,35.36,35.55,374200.0,34.7205,34.7792,34.5641,34.7499,374200.0
2014-12-10 10:00:00,35.54,35.54,35.36,35.38,452100.0,34.7401,34.7401,34.5641,34.5837,452100.0
2014-12-10 10:10:00,35.39,35.39,35.26,35.34,522800.0,34.5935,34.5935,34.4664,34.5446,522800.0
2014-12-10 10:20:00,35.34,35.43,35.28,35.35,224600.0,34.5446,34.6326,34.4859,34.5544,224600.0
2014-12-10 10:30:00,35.34,35.35,35.17,35.18,407600.0,34.5446,34.5544,34.3784,34.3882,407600.0
2014-12-10 10:40:00,35.18,35.28,35.1,35.22,351900.0,34.3882,34.4859,34.31,34.4273,351900.0
2014-12-10 10:50:00,35.22,35.33,35.18,35.3,332500.0,34.4273,34.5348,34.3882,34.5055,332500.0
2014-12-10 11:00:00,35.29,35.33,35.24,35.31,255300.0,34.4957,34.5348,34.4468,34.5153,255300.0
2014-12-10 11:10:00,35.31,35.41,35.3,35.36,320400.0,34.5153,34.613,34.5055,34.5641,320400.0
2014-12-10 11:20:00,35.36,35.51,35.35,35.46,370900.0,34.5641,34.7108,34.5544,34.6619,370900.0
2014-12-10 11:30:00,35.45,35.49,35.4,35.48,197700.0,34.6521,34.6912,34.6032,34.6814,197700.0
2014-12-10 11:40:00,35.47,35.47,35.34,35.43,240500.0,34.6717,34.6717,34.5446,34.6326,240500.0
2014-12-10 11:50:00,35.42,35.47,35.39,35.43,186000.0,34.6228,34.6717,34.5935,34.6326,186000.0
2014-12-10 12:00:00,35.43,35.44,35.32,35.35,277200.0,34.6326,34.6423,34.525,34.5544,277200.0
2014-12-10 12:10:00,35.35,35.4,35.26,35.3,210400.0,34.5544,34.6032,34.4664,34.5055,210400.0
2014-12-10 12:20:00,35.3,35.35,35.26,35.27,156700.0,34.5055,34.5544,34.4664,34.4762,156700.0
2014-12-10 12:30:00,35.28,35.39,35.24,35.32,210500.0,34.4859,34.5935,34.4468,34.525,210500.0
2014-12-10 12:40:00,35.32,35.39,35.31,35.37,106400.0,34.525,34.5935,34.5153,34.5739,106400.0
2014-12-10 12:50:00,35.37,35.4,35.33,35.35,115100.0,34.5739,34.6032,34.5348,34.5544,115100.0
2014-12-10 13:00:00,35.34,35.37,35.31,35.33,118800.0,34.5446,34.5739,34.5153,34.5348,118800.0
2014-12-10 13:10:00,35.33,35.42,35.32,35.4,232300.0,34.5348,34.6228,34.525,34.6032,232300.0
2014-12-10 13:20:00,35.41,35.46,35.36,35.45,212900.0,34.613,34.6619,34.5641,34.6521,212900.0
2014-12-10 13:30:00,35.45,35.47,35.33,35.34,189200.0,34.6521,34.6717,34.5348,34.5446,189200.0
2014-12-10 13:40:00,35.34,35.34,35.13,35.14,312100.0,34.5446,34.5446,34.3393,34.3491,312100.0
2014-12-10 13:50:00,35.13,35.18,35.08,35.1,311000.0,34.3393,34.3882,34.2904,34.31,311000.0
2014-12-10 14:00:00,35.09,35.16,35.0,35.1,390600.0,34.3002,34.3686,34.2122,34.31,390600.0
2014-12-10 14:10:00,35.09,35.11,34.99,35.11,476100.0,34.3002,34.3198,34.2025,34.3198,476100.0
2014-12-10 14:20:00,35.1,35.11,35.0,35.02,473700.0,34.31,34.3198,34.2122,34.2318,473700.0
2014-12-10 14:30:00,35.02,35.05,34.87,34.89,502900.0,34.2318,34.2611,34.0852,34.1047,502900.0
2014-12-10 14:40:00,34.89,35.05,34.85,35.01,396700.0,34.1047,34.2611,34.0656,34.222,396700.0
2014-12-10 14:50:00,35.01,35.02,34.81,34.82,461700.0,34.222,34.2318,34.0265,34.0363,461700.0
2014-12-10 15:00:00,34.82,34.98,34.78,34.97,571600.0,34.0363,34.1927,33.9972,34.1829,571600.0
2014-12-10 15:10:00,34.97,35.12,34.94,35.12,555400.0,34.1829,34.3295,34.1536,34.3295,555400.0
2014-12-10 15:20:00,35.11,35.18,35.08,35.14,635200.0,34.3198,34.3882,34.2904,34.3491,635200.0
2014-12-10 15:30:00,35.14,35.14,35.02,35.05,439200.0,34.3491,34.3491,34.2318,34.2611,439200.0
2014-12-10 15:40:00,35.04,35.05,34.86,34.88,842500.0,34.2513,34.2611,34.0754,34.0949,842500.0
2014-12-10 15:50:00,34.87,34.95,34.8,34.86,1443100.0,34.0852,34.1634,34.0167,34.0754,1443100.0
2014-12-11 09:30:00,35.16,35.29,34.89,35.2,538200.0,34.3686,34.4957,34.1047,34.4077,538200.0
2014-12-11 09:40:00,35.21,35.45,35.21,35.38,474200.0,34.4175,34.6521,34.4175,34.5837,474200.0
2014-12-11 09:50:00,35.38,35.43,35.25,35.33,319200.0,34.5837,34.6326,34.4566,34.5348,319200.0
2014-12-11 10:00:00,35.32,35.36,35.26,35.28,334000.0,34.525,34.5641,34.4664,34.4859,334000.0
2014-12-11 10:10:00,35.28,35.4,35.22,35.37,325400.0,34.4859,34.6032,34.4273,34.5739,325400.0
2014-12-11 10:20:00,35.38,35.5,35.32,35.48,449500.0,34.5837,34.701,34.525,34.6814,449500.0
2014-12-11 10:30:00,35.48,35.58,35.46,35.56,438500.0,34.6814,34.7792,34.6619,34.7596,438500.0
2014-12-11 10:40:00,35.55,35.65,35.51,35.64,280600.0,34.7499,34.8476,34.7108,34.8378,280600.0
2014-12-11 10:50:00,35.64,35.64,35.55,35.56,283700.0,34.8378,34.8378,34.7499,34.7596,283700.0
2014-12-11 11:00:00,35.55,35.65,35.5,35.56,247900.0,34.7499,34.8476,34.701,34.7596,247900.0
2014-12-11 11:10:00,35.56,35.64,35.54,35.59,154600.0,34.7596,34.8378,34.7401,34.789,154600.0
2014-12-11 11:20:00,35.59,35.63,35.55,35.59,226500.0,34.789,34.8281,34.7499,34.789,226500.0
2014-12-11 11:30:00,35.59,35.7,35.56,35.67,208700.0,34.789,34.8965,34.7596,34.8672,208700.0
2014-12-11 11:40:00,35.68,35.7,35.62,35.64,174700.0,34.8769,34.8965,34.8183,34.8378,174700.0
2014-12-11 11:50:00,35.64,35.7,35.63,35.68,168300.0,34.8378,34.8965,34.8281,34.8769,168300.0
2014-12-11 12:00:00,35.68,35.7,35.53,35.53,205700.0,34.8769,34.8965,34.7303,34.7303,205700.0
2014-12-11 12:10:00,35.54,35.6,35.49,35.5,239000.0,34.7401,34.7987,34.6912,34.701,239000.0
2014-12-11 12:20:00,35.5,35.53,35.48,35.52,116100.0,34.701,34.7303,34.6814,34.7205,116100.0
2014-12-11 12:30:00,35.52,35.57,35.46,35.54,201800.0,34.7205,34.7694,34.6619,34.7401,201800.0
2014-12-11 12:40:00,35.54,35.55,35.47,35.54,93100.0,34.7401,34.7499,34.6717,34.7401,93100.0
2014-12-11 12:50:00,35.55,35.75,35.53,35.74,459600.0,34.7499,34.9454,34.7303,34.9356,459600.0
2014-12-11 13:00:00,35.74,35.75,35.66,35.7,182300.0,34.9356,34.9454,34.8574,34.8965,182300.0
2014-12-11 13:10:00,35.7,35.71,35.65,35.68,114500.0,34.8965,34.9063,34.8476,34.8769,114500.0
2014-12-11 13:20:00,35.67,35.69,35.57,35.66,191000.0,34.8672,34.8867,34.7694,34.8574,191000.0
2014-12-11 13:30:00,35.66,35.75,35.65,35.75,143500.0,34.8574,34.9454,34.8476,34.9454,143500.0
2014-12-11 13:40:00,35.75,35.82,35.73,35.81,247100.0,34.9454,35.0138,34.9258,35.004,247100.0
2014-12-11 13:50:00,35.81,35.82,35.63,35.63,178800.0,35.004,35.0138,34.8281,34.8281,178800.0
2014-12-11 14:00:00,35.63,35.7,35.58,35.6,265500.0,34.8281,34.8965,34.7792,34.7987,265500.0
2014-12-11 14:10:00,35.6,35.62,35.52,35.54,246000.0,34.7987,34.8183,34.7205,34.7401,246000.0
2014-12-11 14:20:00,35.54,35.59,35.35,35.4,482900.0,34.7401,34.789,34.5544,34.6032,482900.0
2014-12-11 14:30:00,35.41,35.46,35.38,35.44,182400.0,34.613,34.6619,34.5837,34.6423,182400.0
2014-12-11 14:40:00,35.45,35.5,35.31,35.37,324300.0,34.6521,34.701,34.5153,34.5739,324300.0
2014-12-11 14:50:00,35.37,35.43,35.32,35.37,330400.0,34.5739,34.6326,34.525,34.5739,330400.0
2014-12-11 15:00:00,35.37,35.49,35.35,35.4,197000.0,34.5739,34.6912,34.5544,34.6032,197000.0
2014-12-11 15:10:00,35.4,35.58,35.4,35.54,338700.0,34.6032,34.7792,34.6032,34.7401,338700.0
2014-12-11 15:20:00,35.54,35.59,35.48,35.5,329500.0,34.7401,34.789,34.6814,34.701,329500.0
2014-12-11 15:30:00,35.5,35.57,35.38,35.39,266000.0,34.701,34.7694,34.5837,34.5935,266000.0
2014-12-11 15:40:00,35.39,35.47,35.23,35.23,556800.0,34.5935,34.6717,34.4371,34.4371,556800.0
2014-12-11 15:50:00,35.24,35.24,35.11,35.19,1179900.0,34.4468,34.4468,34.3198,34.398,1179900.0
2014-12-12 09:30:00,34.92,34.93,34.37,34.64,1046200.0,34.134,34.1438,33.5964,33.8603,1046200.0
2014-12-12 09:40:00,34.64,34.74,34.56,34.61,637100.0,33.8603,33.9581,33.7821,33.831,637100.0
2014-12-12 09:50:00,34.61,34.69,34.57,34.64,699500.0,33.831,33.9092,33.7919,33.8603,699500.0
2014-12-12 10:00:00,34.64,34.68,34.45,34.66,729800.0,33.8603,33.8994,33.6746,33.8799,729800.0
2014-12-12 10:10:00,34.67,34.68,34.49,34.63,483900.0,33.8897,33.8994,33.7137,33.8506,483900.0
2014-12-12 10:20:00,34.64,34.69,34.5,34.59,376300.0,33.8603,33.9092,33.7235,33.8115,376300.0
2014-12-12 10:30:00,34.58,34.64,34.5,34.53,383900.0,33.8017,33.8603,33.7235,33.7528,383900.0
2014-12-12 10:40:00,34.53,34.58,34.45,34.48,478900.0,33.7528,33.8017,33.6746,33.7039,478900.0
2014-12-12 10:50:00,34.48,34.5,34.27,34.29,811300.0,33.7039,33.7235,33.4987,33.5182,811300.0
2014-12-12 11:00:00,34.3,34.4,34.21,34.36,524500.0,33.528,33.6257,33.44,33.5866,524500.0
2014-12-12 11:10:00,34.37,34.54,34.34,34.44,310000.0,33.5964,33.7626,33.5671,33.6648,310000.0
2014-12-12 11:20:00,34.44,34.52,34.4,34.41,302800.0,33.6648,33.743,33.6257,33.6355,302800.0
2014-12-12 11:30:00,34.41,34.58,34.41,34.58,335000.0,33.6355,33.8017,33.6355,33.8017,335000.0
2014-12-12 11:40:00,34.58,34.63,34.49,34.51,297900.0,33.8017,33.8506,33.7137,33.7333,297900.0
2014-12-12 11:50:00,34.51,34.53,34.35,34.39,346400.0,33.7333,33.7528,33.5769,33.616,346400.0
2014-12-12 12:00:00,34.39,34.43,34.31,34.33,336300.0,33.616,33.6551,33.5378,33.5573,336300.0
2014-12-12 12:10:00,34.32,34.37,34.26,34.32,231100.0,33.5475,33.5964,33.4889,33.5475,231100.0
2014-12-12 12:20:00,34.32,34.47,34.28,34.45,208700.0,33.5475,33.6942,33.5084,33.6746,208700.0
2014-12-12 12:30:00,34.45,34.51,34.41,34.41,259000.0,33.6746,33.7333,33.6355,33.6355,259000.0
2014-12-12 12:40:00,34.42,34.46,34.38,34.42,234100.0,33.6453,33.6844,33.6062,33.6453,234100.0
2014-12-12 12:50:00,34.43,34.43,34.26,34.28,291900.0,33.6551,33.6551,33.4889,33.5084,291900.0
2014-12-12 13:00:00,34.28,34.46,34.24,34.46,403100.0,33.5084,33.6844,33.4693,33.6844,403100.0
2014-12-12 13:10:00,34.46,34.55,34.4,34.52,370500.0,33.6844,33.7724,33.6257,33.743,370500.0
2014-12-12 13:20:00,34.52,34.58,34.5,34.54,192600.0,33.743,33.8017,33.7235,33.7626,192600.0
2014-12-12 13:30:00,34.54,34.56,34.48,34.54,171200.0,33.7626,33.7821,33.7039,33.7626,171200.0
2014-12-12 13:40:00,34.54,34.6,34.47,34.59,239700.0,33.7626,33.8212,33.6942,33.8115,239700.0
2014-12-12 13:50:00,34.59,34.75,34.59,34.71,312500.0,33.8115,33.9679,33.8115,33.9288,312500.0
2014-12-12 14:00:00,34.71,34.8,34.68,34.75,254400.0,33.9288,34.0167,33.8994,33.9679,254400.0
2014-12-12 14:10:00,34.75,34.8,34.72,34.76,218900.0,33.9679,34.0167,33.9385,33.9776,218900.0
2014-12-12 14:20:00,34.75,34.84,34.69,34.7,437100.0,33.9679,34.0558,33.9092,33.919,437100.0
2014-12-12 14:30:00,34.7,34.74,34.56,34.57,321500.0,33.919,33.9581,33.7821,33.7919,321500.0
2014-12-12 14:40:00,34.57,34.6,34.48,34.54,263800.0,33.7919,33.8212,33.7039,33.7626,263800.0
2014-12-12 14:50:00,34.53,34.58,34.51,34.57,221800.0,33.7528,33.8017,33.7333,33.7919,221800.0
2014-12-12 15:00:00,34.57,34.61,34.42,34.43,303500.0,33.7919,33.831,33.6453,33.6551,303500.0
2014-12-12 15:10:00,34.44,34.45,34.31,34.32,446800.0,33.6648,33.6746,33.5378,33.5475,446800.0
2014-12-12 15:20:00,34.32,34.34,34.25,34.34,523500.0,33.5475,33.5671,33.4791,33.5671,523500.0
2014-12-12 15:30:00,34.34,34.34,34.1,34.11,766800.0,33.5671,33.5671,33.3325,33.3423,766800.0
2014-12-12 15:40:00,34.11,34.16,34.06,34.13,704300.0,33.3423,33.3911,33.2934,33.3618,704300.0
2014-12-12 15:50:00,34.12,34.13,33.97,34.01,1678500.0,33.352,33.3618,33.2054,33.2445,1678500.0
2014-12-15 09:30:00,34.35,34.45,34.26,34.27,1017000.0,33.5769,33.6746,33.4889,33.4987,1017000.0
2014-12-15 09:40:00,34.28,34.32,34.07,34.09,858300.0,33.5084,33.5475,33.3032,33.3227,858300.0
2014-12-15 09:50:00,34.09,34.12,33.73,33.76,1168900.0,33.3227,33.352,32.9708,33.0001,1168900.0
2014-12-15 10:00:00,33.76,34.0,33.67,33.9,1064000.0,33.0001,33.2347,32.9122,33.137,1064000.0
2014-12-15 10:10:00,33.9,34.0,33.81,33.93,587800.0,33.137,33.2347,33.049,33.1663,587800.0
2014-12-15 10:20:00,33.93,33.93,33.76,33.89,575000.0,33.1663,33.1663,33.0001,33.1272,575000.0
2014-12-15 10:30:00,33.88,33.88,33.44,33.51,776200.0,33.1174,33.1174,32.6874,32.7558,776200.0
2014-12-15 10:40:00,33.51,33.61,33.28,33.41,902400.0,32.7558,32.8535,32.531,32.658,902400.0
2014-12-15 10:50:00,33.41,33.77,33.4,33.71,959200.0,32.658,33.0099,32.6483,32.9513,959200.0
2014-12-15 11:00:00,33.71,33.71,33.49,33.55,664600.0,32.9513,32.9513,32.7362,32.7949,664600.0
2014-12-15 11:10:00,33.55,33.55,33.33,33.38,446500.0,32.7949,32.7949,32.5798,32.6287,446500.0
2014-12-15 11:20:00,33.39,33.55,33.37,33.5,704300.0,32.6385,32.7949,32.6189,32.746,704300.0
2014-12-15 11:30:00,33.5,33.65,33.37,33.38,766800.0,32.746,32.8926,32.6189,32.6287,766800.0
2014-12-15 11:40:00,33.38,33.51,33.32,33.39,636400.0,32.6287,32.7558,32.5701,32.6385,636400.0
2014-12-15 11:50:00,33.39,33.47,33.28,33.3,831900.0,32.6385,32.7167,32.531,32.5505,831900.0
2014-12-15 12:00:00,33.29,33.45,33.28,33.39,771700.0,32.5407,32.6971,32.531,32.6385,771700.0
2014-12-15 12:10:00,33.39,33.48,33.28,33.33,464500.0,32.6385,32.7265,32.531,32.5798,464500.0
2014-12-15 12:20:00,33.33,33.5,33.31,33.41,374900.0,32.5798,32.746,32.5603,32.658,374900.0
2014-12-15 12:30:00,33.42,33.5,33.34,33.48,325500.0,32.6678,32.746,32.5896,32.7265,325500.0
2014-12-15 12:40:00,33.47,33.5,33.37,33.38,252200.0,32.7167,32.746,32.6189,32.6287,252200.0
2014-12-15 12:50:00,33.39,33.48,33.31,33.45,345700.0,32.6385,32.7265,32.5603,32.6971,345700.0
2014-12-15 13:00:00,33.45,33.62,33.43,33.54,469300.0,32.6971,32.8633,32.6776,32.7851,469300.0
2014-12-15 13:10:00,33.54,33.58,33.41,33.48,191800.0,32.7851,32.8242,32.658,32.7265,191800.0
2014-12-15 13:20:00,33.48,33.6,33.47,33.47,213500.0,32.7265,32.8438,32.7167,32.7167,213500.0
2014-12-15 13:30:00,33.47,33.54,33.43,33.46,196400.0,32.7167,32.7851,32.6776,32.7069,196400.0
2014-12-15 13:40:00,33.46,33.5,33.31,33.33,205500.0,32.7069,32.746,32.5603,32.5798,205500.0
2014-12-15 13:50:00,33.34,33.43,33.31,33.39,178000.0,32.5896,32.6776,32.5603,32.6385,178000.0
2014-12-15 14:00:00,33.38,33.44,33.3,33.3,234100.0,32.6287,32.6874,32.5505,32.5505,234100.0
2014-12-15 14:10:00,33.31,33.33,33.25,33.33,325900.0,32.5603,32.5798,32.5016,32.5798,325900.0
2014-12-15 14:20:00,33.31,33.62,33.29,33.53,574600.0,32.5603,32.8633,32.5407,32.7753,574600.0
2014-12-15 14:30:00,33.54,33.57,33.39,33.49,519700.0,32.7851,32.8144,32.6385,32.7362,519700.0
2014-12-15 14:40:00,33.5,33.55,33.36,33.45,301300.0,32.746,32.7949,32.6092,32.6971,301300.0
2014-12-15 14:50:00,33.44,33.53,33.38,33.5,266400.0,32.6874,32.7753,32.6287,32.746,266400.0
2014-12-15 15:00:00,33.5,33.58,33.46,33.54,437500.0,32.746,32.8242,32.7069,32.7851,437500.0
2014-12-15 15:10:00,33.55,33.6,33.43,33.48,405500.0,32.7949,32.8438,32.6776,32.7265,405500.0
2014-12-15 15:20:00,33.48,33.53,33.42,33.43,366800.0,32.7265,32.7753,32.6678,32.6776,366800.0
2014-12-15 15:30:00,33.42,33.59,33.37,33.52,576300.0,32.6678,32.834,32.6189,32.7656,576300.0
2014-12-15 15:40:00,33.51,33.57,33.49,33.54,737500.0,32.7558,32.8144,32.7362,32.7851,737500.0
2014-12-15 15:50:00,33.54,33.54,33.32,33.35,1241300.0,32.7851,32.7851,32.5701,32.5994,1241300.0
2014-12-16 09:30:00,32.9,32.9,32.37,32.7,2493800.0,32.1595,32.1595,31.6414,31.964,2493800.0
2014-12-16 09:40:00,32.7,32.95,32.53,32.93,2038200.0,31.964,32.2084,31.7978,32.1888,2038200.0
2014-12-16 09:50:00,32.93,33.01,32.81,32.93,1002500.0,32.1888,32.267,32.0715,32.1888,1002500.0
2014-12-16 10:00:00,32.92,32.97,32.66,32.75,939700.0,32.1791,32.2279,31.9249,32.0129,939700.0
2014-12-16 10:10:00,32.76,33.0,32.65,32.98,747200.0,32.0227,32.2573,31.9151,32.2377,747200.0
2014-12-16 10:20:00,32.98,33.01,32.89,32.98,718800.0,32.2377,32.267,32.1497,32.2377,718800.0
2014-12-16 10:30:00,32.98,33.01,32.83,32.86,525200.0,32.2377,32.267,32.0911,32.1204,525200.0
2014-12-16 10:40:00,32.86,32.89,32.75,32.75,566000.0,32.1204,32.1497,32.0129,32.0129,566000.0
2014-12-16 10:50:00,32.76,32.99,32.74,32.93,646500.0,32.0227,32.2475,32.0031,32.1888,646500.0
2014-12-16 11:00:00,32.94,32.97,32.84,32.87,320900.0,32.1986,32.2279,32.1009,32.1302,320900.0
2014-12-16 11:10:00,32.86,33.14,32.85,33.14,400500.0,32.1204,32.3941,32.1106,32.3941,400500.0
2014-12-16 11:20:00,33.14,33.45,33.13,33.37,684300.0,32.3941,32.6971,32.3843,32.6189,684300.0
2014-12-16 11:30:00,33.37,33.59,33.36,33.49,605400.0,32.6189,32.834,32.6092,32.7362,605400.0
2014-12-16 11:40:00,33.49,33.79,33.49,33.78,717200.0,32.7362,33.0295,32.7362,33.0197,717200.0
2014-12-16 11:50:00,33.78,33.83,33.55,33.59,419800.0,33.0197,33.0686,32.7949,32.834,419800.0
2014-12-16 12:00:00,33.59,33.74,33.59,33.68,377800.0,32.834,32.9806,32.834,32.9219,377800.0
2014-12-16 12:10:00,33.68,33.78,33.65,33.67,251500.0,32.9219,33.0197,32.8926,32.9122,251500.0
2014-12-16 12:20:00,33.66,33.69,33.55,33.68,308500.0,32.9024,32.9317,32.7949,32.9219,308500.0
2014-12-16 12:30:00,33.68,33.88,33.65,33.83,746800.0,32.9219,33.1174,32.8926,33.0686,746800.0
2014-12-16 12:40:00,33.84,33.87,33.69,33.81,494200.0,33.0783,33.1077,32.9317,33.049,494200.0
2014-12-16 12:50:00,33.81,33.92,33.79,33.79,360100.0,33.049,33.1565,33.0295,33.0295,360100.0
2014-12-16 13:00:00,33.79,33.84,33.52,33.56,425100.0,33.0295,33.0783,32.7656,32.8047,425100.0
2014-12-16 13:10:00,33.57,33.57,33.2,33.3,768600.0,32.8144,32.8144,32.4528,32.5505,768600.0
2014-12-16 13:20:00,33.3,33.39,33.25,33.36,189400.0,32.5505,32.6385,32.5016,32.6092,189400.0
2014-12-16 13:30:00,33.35,33.41,33.23,33.39,295500.0,32.5994,32.658,32.4821,32.6385,295500.0
2014-12-16 13:40:00,33.39,33.5,33.36,33.43,241600.0,32.6385,32.746,32.6092,32.6776,241600.0
2014-12-16 13:50:00,33.43,33.6,33.43,33.52,333300.0,32.6776,32.8438,32.6776,32.7656,333300.0
2014-12-16 14:00:00,33.52,33.6,33.47,33.57,322500.0,32.7656,32.8438,32.7167,32.8144,322500.0
2014-12-16 14:10:00,33.57,33.62,33.52,33.6,295700.0,32.8144,32.8633,32.7656,32.8438,295700.0
2014-12-16 14:20:00,33.61,33.67,33.55,33.61,259300.0,32.8535,32.9122,32.7949,32.8535,259300.0
2014-12-16 14:30:00,33.61,33.68,33.56,33.64,236800.0,32.8535,32.9219,32.8047,32.8828,236800.0
2014-12-16 14:40:00,33.65,33.7,33.56,33.59,212200.0,32.8926,32.9415,32.8047,32.834,212200.0
2014-12-16 14:50:00,33.59,33.6,33.4,33.48,309100.0,32.834,32.8438,32.6483,32.7265,309100.0
2014-12-16 15:00:00,33.48,33.57,33.4,33.48,336600.0,32.7265,32.8144,32.6483,32.7265,336600.0
2014-12-16 15:10:00,33.47,33.5,33.34,33.37,411600.0,32.7167,32.746,32.5896,32.6189,411600.0
2014-12-16 15:20:00,33.37,33.42,33.23,33.25,351900.0,32.6189,32.6678,32.4821,32.5016,351900.0
2014-12-16 15:30:00,33.25,33.4,33.14,33.16,684100.0,32.5016,32.6483,32.3941,32.4137,684100.0
2014-12-16 15:40:00,33.16,33.19,33.02,33.14,691000.0,32.4137,32.443,32.2768,32.3941,691000.0
2014-12-16 15:50:00,33.14,33.14,32.87,32.91,1310400.0,32.3941,32.3941,32.1302,32.1693,1310400.0
2014-12-17 09:30:00,33.08,33.09,32.5,32.7,1159100.0,32.3355,32.3452,31.7685,31.964,1159100.0
2014-12-17 09:40:00,32.68,32.9,32.53,32.83,803800.0,31.9445,32.1595,31.7978,32.0911,803800.0
2014-12-17 09:50:00,32.82,32.87,32.75,32.82,689900.0,32.0813,32.1302,32.0129,32.0813,689900.0
2014-12-17 10:00:00,32.82,32.94,32.78,32.81,462900.0,32.0813,32.1986,32.0422,32.0715,462900.0
2014-12-17 10:10:00,32.82,33.04,32.81,33.04,517000.0,32.0813,32.2964,32.0715,32.2964,517000.0
2014-12-17 10:20:00,33.05,33.06,32.94,33.02,542900.0,32.3061,32.3159,32.1986,32.2768,542900.0
2014-12-17 10:30:00,33.01,33.18,32.98,33.15,598700.0,32.267,32.4332,32.2377,32.4039,598700.0
2014-12-17 10:40:00,33.14,33.24,33.1,33.16,580300.0,32.3941,32.4919,32.355,32.4137,580300.0
2014-12-17 10:50:00,33.17,33.2,33.03,33.04,409400.0,32.4234,32.4528,32.2866,32.2964,409400.0
2014-12-17 11:00:00,33.05,33.12,32.97,32.98,217800.0,32.3061,32.3746,32.2279,32.2377,217800.0
2014-12-17 11:10:00,32.98,33.02,32.89,33.0,250700.0,32.2377,32.2768,32.1497,32.2573,250700.0
2014-12-17 11:20:00,33.0,33.18,32.96,33.1,208800.0,32.2573,32.4332,32.2182,32.355,208800.0
2014-12-17 11:30:00,33.11,33.28,33.1,33.25,293300.0,32.3648,32.531,32.355,32.5016,293300.0
2014-12-17 11:40:00,33.24,33.31,33.21,33.21,340200.0,32.4919,32.5603,32.4625,32.4625,340200.0
2014-12-17 11:50:00,33.21,33.35,33.17,33.29,292400.0,32.4625,32.5994,32.4234,32.5407,292400.0
2014-12-17 12:00:00,33.29,33.31,33.12,33.22,255300.0,32.5407,32.5603,32.3746,32.4723,255300.0
2014-12-17 12:10:00,33.23,33.23,33.12,33.17,273400.0,32.4821,32.4821,32.3746,32.4234,273400.0
2014-12-17 12:20:00,33.17,33.2,33.02,33.06,270900.0,32.4234,32.4528,32.2768,32.3159,270900.0
2014-12-17 12:30:00,33.06,33.08,32.95,32.96,221300.0,32.3159,32.3355,32.2084,32.2182,221300.0
2014-12-17 12:40:00,32.95,33.05,32.94,32.94,311700.0,32.2084,32.3061,32.1986,32.1986,311700.0
2014-12-17 12:50:00,32.95,33.02,32.85,32.85,275900.0,32.2084,32.2768,32.1106,32.1106,275900.0
2014-12-17 13:00:00,32.85,32.92,32.84,32.88,172000.0,32.1106,32.1791,32.1009,32.14,172000.0
2014-12-17 13:10:00,32.87,32.93,32.83,32.85,232700.0,32.1302,32.1888,32.0911,32.1106,232700.0
2014-12-17 13:20:00,32.86,32.87,32.76,32.82,200600.0,32.1204,32.1302,32.0227,32.0813,200600.0
2014-12-17 13:30:00,32.82,32.84,32.77,32.82,200700.0,32.0813,32.1009,32.0324,32.0813,200700.0
2014-12-17 13:40:00,32.82,32.86,32.75,32.81,238500.0,32.0813,32.1204,32.0129,32.0715,238500.0
2014-12-17 13:50:00,32.8,32.87,32.79,32.87,233700.0,32.0618,32.1302,32.052,32.1302,233700.0
2014-12-17 14:00:00,32.87,33.28,32.82,33.21,827600.0,32.1302,32.531,32.0813,32.4625,827600.0
2014-12-17 14:10:00,33.21,33.55,33.2,33.41,869000.0,32.4625,32.7949,32.4528,32.658,869000.0
2014-12-17 14:20:00,33.4,33.57,33.36,33.54,508700.0,32.6483,32.8144,32.6092,32.7851,508700.0
2014-12-17 14:30:00,33.54,33.57,33.43,33.48,701600.0,32.7851,32.8144,32.6776,32.7265,701600.0
2014-12-17 14:40:00,33.48,33.49,33.29,33.36,769000.0,32.7265,32.7362,32.5407,32.6092,769000.0
2014-12-17 14:50:00,33.35,33.5,33.31,33.37,314100.0,32.5994,32.746,32.5603,32.6189,314100.0
2014-12-17 15:00:00,33.37,33.37,33.16,33.28,420900.0,32.6189,32.6189,32.4137,32.531,420900.0
2014-12-17 15:10:00,33.29,33.53,33.28,33.53,340500.0,32.5407,32.7753,32.531,32.7753,340500.0
2014-12-17 15:20:00,33.53,33.69,33.42,33.65,424200.0,32.7753,32.9317,32.6678,32.8926,424200.0
2014-12-17 15:30:00,33.64,33.73,33.59,33.7,435000.0,32.8828,32.9708,32.834,32.9415,435000.0
2014-12-17 15:40:00,33.7,33.88,33.69,33.87,600900.0,32.9415,33.1174,32.9317,33.1077,600900.0
2014-12-17 15:50:00,33.87,33.9,33.77,33.83,1097400.0,33.1077,33.137,33.0099,33.0686,1097400.0
2014-12-18 09:30:00,34.62,34.74,34.46,34.49,1161500.0,33.8408,33.9581,33.6844,33.7137,1161500.0
2014-12-18 09:40:00,34.49,34.63,34.41,34.61,779300.0,33.7137,33.8506,33.6355,33.831,779300.0
2014-12-18 09:50:00,34.6,34.73,34.55,34.72,599900.0,33.8212,33.9483,33.7724,33.9385,599900.0
2014-12-18 10:00:00,34.71,34.79,34.57,34.68,758500.0,33.9288,34.007,33.7919,33.8994,758500.0
2014-12-18 10:10:00,34.68,34.7,34.53,34.53,806300.0,33.8994,33.919,33.7528,33.7528,806300.0
2014-12-18 10:20:00,34.53,34.58,34.41,34.43,587100.0,33.7528,33.8017,33.6355,33.6551,587100.0
2014-12-18 10:30:00,34.42,34.48,34.33,34.38,568700.0,33.6453,33.7039,33.5573,33.6062,568700.0
2014-12-18 10:40:00,34.38,34.44,34.31,34.42,379000.0,33.6062,33.6648,33.5378,33.6453,379000.0
2014-12-18 10:50:00,34.42,34.48,34.39,34.39,166000.0,33.6453,33.7039,33.616,33.616,166000.0
2014-12-18 11:00:00,34.39,34.4,34.27,34.3,434800.0,33.616,33.6257,33.4987,33.528,434800.0
2014-12-18 11:10:00,34.3,34.36,34.23,34.35,280500.0,33.528,33.5866,33.4596,33.5769,280500.0
2014-12-18 11:20:00,34.35,34.38,34.25,34.27,229100.0,33.5769,33.6062,33.4791,33.4987,229100.0
2014-12-18 11:30:00,34.28,34.28,34.11,34.17,361200.0,33.5084,33.5084,33.3423,33.4009,361200.0
2014-12-18 11:40:00,34.17,34.21,34.1,34.11,292100.0,33.4009,33.44,33.3325,33.3423,292100.0
2014-12-18 11:50:00,34.1,34.24,34.05,34.24,377000.0,33.3325,33.4693,33.2836,33.4693,377000.0
2014-12-18 12:00:00,34.24,34.24,34.15,34.18,278100.0,33.4693,33.4693,33.3814,33.4107,278100.0
2014-12-18 12:10:00,34.18,34.25,34.17,34.22,148200.0,33.4107,33.4791,33.4009,33.4498,148200.0
2014-12-18 12:20:00,34.22,34.31,34.09,34.27,332900.0,33.4498,33.5378,33.3227,33.4987,332900.0
2014-12-18 12:30:00,34.27,34.29,34.22,34.25,289400.0,33.4987,33.5182,33.4498,33.4791,289400.0
2014-12-18 12:40:00,34.25,34.39,34.24,34.39,263400.0,33.4791,33.616,33.4693,33.616,263400.0
2014-12-18 12:50:00,34.4,34.46,34.36,34.4,390900.0,33.6257,33.6844,33.5866,33.6257,390900.0
2014-12-18 13:00:00,34.41,34.41,34.35,34.37,266100.0,33.6355,33.6355,33.5769,33.5964,266100.0
2014-12-18 13:10:00,34.38,34.57,34.34,34.5,490500.0,33.6062,33.7919,33.5671,33.7235,490500.0
2014-12-18 13:20:00,34.5,34.58,34.46,34.53,524300.0,33.7235,33.8017,33.6844,33.7528,524300.0
2014-12-18 13:30:00,34.52,34.55,34.46,34.47,163900.0,33.743,33.7724,33.6844,33.6942,163900.0
2014-12-18 13:40:00,34.47,34.47,34.41,34.42,216500.0,33.6942,33.6942,33.6355,33.6453,216500.0
2014-12-18 13:50:00,34.42,34.43,34.36,34.37,167300.0,33.6453,33.6551,33.5866,33.5964,167300.0
2014-12-18 14:00:00,34.37,34.38,34.3,34.37,209900.0,33.5964,33.6062,33.528,33.5964,209900.0
2014-12-18 14:10:00,34.37,34.46,34.31,34.42,187600.0,33.5964,33.6844,33.5378,33.6453,187600.0
2014-12-18 14:20:00,34.42,34.43,34.33,34.34,197100.0,33.6453,33.6551,33.5573,33.5671,197100.0
2014-12-18 14:30:00,34.34,34.38,34.28,34.34,281500.0,33.5671,33.6062,33.5084,33.5671,281500.0
2014-12-18 14:40:00,34.33,34.33,34.22,34.26,445500.0,33.5573,33.5573,33.4498,33.4889,445500.0
2014-12-18 14:50:00,34.26,34.42,34.24,34.36,320900.0,33.4889,33.6453,33.4693,33.5866,320900.0
2014-12-18 15:00:00,34.36,34.44,34.31,34.39,290800.0,33.5866,33.6648,33.5378,33.616,290800.0
2014-12-18 15:10:00,34.39,34.47,34.37,34.4,314100.0,33.616,33.6942,33.5964,33.6257,314100.0
2014-12-18 15:20:00,34.4,34.41,34.3,34.36,282700.0,33.6257,33.6355,33.528,33.5866,282700.0
2014-12-18 15:30:00,34.36,34.42,34.32,34.33,333700.0,33.5866,33.6453,33.5475,33.5573,333700.0
2014-12-18 15:40:00,34.33,34.47,34.32,34.45,537000.0,33.5573,33.6942,33.5475,33.6746,537000.0
2014-12-18 15:50:00,34.45,34.46,34.39,34.45,1230400.0,33.6746,33.6844,33.616,33.6746,1230400.0
2014-12-19 09:30:00,34.87,34.87,34.13,34.35,2895500.0,34.0852,34.0852,33.3618,33.5769,2895500.0
2014-12-19 09:40:00,34.34,34.36,34.19,34.25,503400.0,33.5671,33.5866,33.4205,33.4791,503400.0
2014-12-19 09:50:00,34.25,34.46,34.19,34.46,316300.0,33.4791,33.6844,33.4205,33.6844,316300.0
2014-12-19 10:00:00,34.46,34.55,34.41,34.52,347200.0,33.6844,33.7724,33.6355,33.743,347200.0
2014-12-19 10:10:00,34.52,34.58,34.46,34.5,482000.0,33.743,33.8017,33.6844,33.7235,482000.0
2014-12-19 10:20:00,34.49,34.54,34.46,34.52,223300.0,33.7137,33.7626,33.6844,33.743,223300.0
2014-12-19 10:30:00,34.52,34.53,34.42,34.43,170400.0,33.743,33.7528,33.6453,33.6551,170400.0
2014-12-19 10:40:00,34.43,34.46,34.37,34.38,243400.0,33.6551,33.6844,33.5964,33.6062,243400.0
2014-12-19 10:50:00,34.39,34.49,34.36,34.48,243000.0,33.616,33.7137,33.5866,33.7039,243000.0
2014-12-19 11:00:00,34.48,34.59,34.47,34.57,431200.0,33.7039,33.8115,33.6942,33.7919,431200.0
2014-12-19 11:10:00,34.57,34.7,34.57,34.64,383300.0,33.7919,33.919,33.7919,33.8603,383300.0
2014-12-19 11:20:00,34.65,34.77,34.64,34.76,385100.0,33.8701,33.9874,33.8603,33.9776,385100.0
2014-12-19 11:30:00,34.76,34.76,34.68,34.69,175300.0,33.9776,33.9776,33.8994,33.9092,175300.0
2014-12-19 11:40:00,34.69,34.75,34.69,34.72,189400.0,33.9092,33.9679,33.9092,33.9385,189400.0
2014-12-19 11:50:00,34.72,34.8,34.71,34.75,155700.0,33.9385,34.0167,33.9288,33.9679,155700.0
2014-12-19 12:00:00,34.74,34.75,34.69,34.73,167000.0,33.9581,33.9679,33.9092,33.9483,167000.0
2014-12-19 12:10:00,34.72,34.72,34.64,34.64,264100.0,33.9385,33.9385,33.8603,33.8603,264100.0
2014-12-19 12:20:00,34.65,34.68,34.62,34.65,190700.0,33.8701,33.8994,33.8408,33.8701,190700.0
2014-12-19 12:30:00,34.65,34.68,34.61,34.66,142600.0,33.8701,33.8994,33.831,33.8799,142600.0
2014-12-19 12:40:00,34.66,34.67,34.62,34.65,144100.0,33.8799,33.8897,33.8408,33.8701,144100.0
2014-12-19 12:50:00,34.65,34.68,34.64,34.66,176700.0,33.8701,33.8994,33.8603,33.8799,176700.0
2014-12-19 13:00:00,34.66,34.67,34.63,34.63,113300.0,33.8799,33.8897,33.8506,33.8506,113300.0
2014-12-19 13:10:00,34.63,34.66,34.62,34.66,82500.0,33.8506,33.8799,33.8408,33.8799,82500.0
2014-12-19 13:20:00,34.66,34.67,34.58,34.6,148100.0,33.8799,33.8897,33.8017,33.8212,148100.0
2014-12-19 13:30:00,34.61,34.61,34.57,34.59,104900.0,33.831,33.831,33.7919,33.8115,104900.0
2014-12-19 13:40:00,34.59,34.59,34.53,34.55,187500.0,33.8115,33.8115,33.7528,33.7724,187500.0
2014-12-19 13:50:00,34.55,34.56,34.44,34.45,187400.0,33.7724,33.7821,33.6648,33.6746,187400.0
2014-12-19 14:00:00,34.45,34.5,34.42,34.49,176200.0,33.6746,33.7235,33.6453,33.7137,176200.0
2014-12-19 14:10:00,34.49,34.5,34.47,34.47,161100.0,33.7137,33.7235,33.6942,33.6942,161100.0
2014-12-19 14:20:00,34.47,34.48,34.41,34.43,233100.0,33.6942,33.7039,33.6355,33.6551,233100.0
2014-12-19 14:30:00,34.43,34.45,34.3,34.32,257000.0,33.6551,33.6746,33.528,33.5475,257000.0
2014-12-19 14:40:00,34.33,34.41,34.32,34.36,352400.0,33.5573,33.6355,33.5475,33.5866,352400.0
2014-12-19 14:50:00,34.37,34.43,34.35,34.39,310500.0,33.5964,33.6551,33.5769,33.616,310500.0
2014-12-19 15:00:00,34.39,34.4,34.33,34.35,256000.0,33.616,33.6257,33.5573,33.5769,256000.0
2014-12-19 15:10:00,34.35,34.44,34.35,34.41,322000.0,33.5769,33.6648,33.5769,33.6355,322000.0
2014-12-19 15:20:00,34.4,34.49,34.39,34.48,396100.0,33.6257,33.7137,33.616,33.7039,396100.0
2014-12-19 15:30:00,34.48,34.58,34.47,34.5,408500.0,33.7039,33.8017,33.6942,33.7235,408500.0
2014-12-19 15:40:00,34.51,34.56,34.47,34.54,508100.0,33.7333,33.7821,33.6942,33.7626,508100.0
2014-12-19 15:50:00,34.54,34.54,34.45,34.49,860400.0,33.7626,33.7626,33.6746,33.7137,860400.0
2014-12-22 09:30:00,34.75,34.79,34.5,34.65,485600.0,33.9679,34.007,33.7235,33.8701,485600.0
2014-12-22 09:40:00,34.65,34.9,34.55,34.86,517200.0,33.8701,34.1145,33.7724,34.0754,517200.0
2014-12-22 09:50:00,34.86,35.0,34.85,34.93,679800.0,34.0754,34.2122,34.0656,34.1438,679800.0
2014-12-22 10:00:00,34.93,34.94,34.63,34.79,695600.0,34.1438,34.1536,33.8506,34.007,695600.0
2014-12-22 10:10:00,34.78,34.82,34.68,34.8,292300.0,33.9972,34.0363,33.8994,34.0167,292300.0
2014-12-22 10:20:00,34.79,34.81,34.68,34.73,265800.0,34.007,34.0265,33.8994,33.9483,265800.0
2014-12-22 10:30:00,34.73,34.83,34.71,34.81,274700.0,33.9483,34.0461,33.9288,34.0265,274700.0
2014-12-22 10:40:00,34.81,34.84,34.74,34.75,204200.0,34.0265,34.0558,33.9581,33.9679,204200.0
2014-12-22 10:50:00,34.76,34.84,34.74,34.81,149700.0,33.9776,34.0558,33.9581,34.0265,149700.0
2014-12-22 11:00:00,34.8,34.81,34.76,34.78,226100.0,34.0167,34.0265,33.9776,33.9972,226100.0
2014-12-22 11:10:00,34.77,34.9,34.77,34.87,201900.0,33.9874,34.1145,33.9874,34.0852,201900.0
2014-12-22 11:20:00,34.87,34.88,34.81,34.83,170400.0,34.0852,34.0949,34.0265,34.0461,170400.0
2014-12-22 11:30:00,34.83,34.87,34.8,34.81,391100.0,34.0461,34.0852,34.0167,34.0265,391100.0
2014-12-22 11:40:00,34.81,34.82,34.7,34.71,309200.0,34.0265,34.0363,33.919,33.9288,309200.0
2014-12-22 11:50:00,34.7,34.72,34.67,34.69,497200.0,33.919,33.9385,33.8897,33.9092,497200.0
2014-12-22 12:00:00,34.69,34.69,34.58,34.67,298200.0,33.9092,33.9092,33.8017,33.8897,298200.0
2014-12-22 12:10:00,34.66,34.7,34.62,34.69,145200.0,33.8799,33.919,33.8408,33.9092,145200.0
2014-12-22 12:20:00,34.69,34.73,34.66,34.71,98800.0,33.9092,33.9483,33.8799,33.9288,98800.0
2014-12-22 12:30:00,34.71,34.74,34.69,34.7,129800.0,33.9288,33.9581,33.9092,33.919,129800.0
2014-12-22 12:40:00,34.71,34.73,34.68,34.71,97600.0,33.9288,33.9483,33.8994,33.9288,97600.0
2014-12-22 12:50:00,34.71,34.77,34.68,34.74,133400.0,33.9288,33.9874,33.8994,33.9581,133400.0
2014-12-22 13:00:00,34.74,34.75,34.67,34.73,108400.0,33.9581,33.9679,33.8897,33.9483,108400.0
2014-12-22 13:10:00,34.73,34.81,34.72,34.8,142100.0,33.9483,34.0265,33.9385,34.0167,142100.0
2014-12-22 13:20:00,34.81,34.81,34.74,34.75,150900.0,34.0265,34.0265,33.9581,33.9679,150900.0
2014-12-22 13:30:00,34.76,34.8,34.75,34.8,218900.0,33.9776,34.0167,33.9679,34.0167,218900.0
2014-12-22 13:40:00,34.81,34.84,34.78,34.82,146300.0,34.0265,34.0558,33.9972,34.0363,146300.0
2014-12-22 13:50:00,34.82,34.83,34.74,34.77,177300.0,34.0363,34.0461,33.9581,33.9874,177300.0
2014-12-22 14:00:00,34.77,34.77,34.7,34.77,176800.0,33.9874,33.9874,33.919,33.9874,176800.0
2014-12-22 14:10:00,34.78,34.78,34.71,34.71,81000.0,33.9972,33.9972,33.9288,33.9288,81000.0
2014-12-22 14:20:00,34.72,34.75,34.65,34.68,154200.0,33.9385,33.9679,33.8701,33.8994,154200.0
2014-12-22 14:30:00,34.67,34.68,34.64,34.65,206500.0,33.8897,33.8994,33.8603,33.8701,206500.0
2014-12-22 14:40:00,34.66,34.68,34.6,34.61,175300.0,33.8799,33.8994,33.8212,33.831,175300.0
2014-12-22 14:50:00,34.61,34.62,34.57,34.58,143000.0,33.831,33.8408,33.7919,33.8017,143000.0
2014-12-22 15:00:00,34.59,34.63,34.58,34.61,149300.0,33.8115,33.8506,33.8017,33.831,149300.0
2014-12-22 15:10:00,34.6,34.62,34.58,34.59,172000.0,33.8212,33.8408,33.8017,33.8115,172000.0
2014-12-22 15:20:00,34.59,34.61,34.58,34.6,216300.0,33.8115,33.831,33.8017,33.8212,216300.0
2014-12-22 15:30:00,34.59,34.62,34.59,34.59,270500.0,33.8115,33.8408,33.8115,33.8115,270500.0
2014-12-22 15:40:00,34.6,34.68,34.59,34.66,332600.0,33.8212,33.8994,33.8115,33.8799,332600.0
2014-12-22 15:50:00,34.65,34.66,34.58,34.64,872900.0,33.8701,33.8799,33.8017,33.8603,872900.0
2014-12-23 09:30:00,34.91,35.14,34.76,35.02,847800.0,34.1243,34.3491,33.9776,34.2318,847800.0
2014-12-23 09:40:00,35.03,35.18,35.0,35.09,485800.0,34.2416,34.3882,34.2122,34.3002,485800.0
2014-12-23 09:50:00,35.09,35.1,35.0,35.05,341100.0,34.3002,34.31,34.2122,34.2611,341100.0
2014-12-23 10:00:00,35.06,35.19,35.06,35.15,411900.0,34.2709,34.398,34.2709,34.3589,411900.0
2014-12-23 10:10:00,35.14,35.15,35.01,35.04,299200.0,34.3491,34.3589,34.222,34.2513,299200.0
2014-12-23 10:20:00,35.04,35.15,35.03,35.13,198100.0,34.2513,34.3589,34.2416,34.3393,198100.0
2014-12-23 10:30:00,35.13,35.13,34.94,34.94,229600.0,34.3393,34.3393,34.1536,34.1536,229600.0
2014-12-23 10:40:00,34.93,35.02,34.87,34.88,212000.0,34.1438,34.2318,34.0852,34.0949,212000.0
2014-12-23 10:50:00,34.87,35.02,34.86,35.0,245400.0,34.0852,34.2318,34.0754,34.2122,245400.0
2014-12-23 11:00:00,35.0,35.0,34.92,34.95,225200.0,34.2122,34.2122,34.134,34.1634,225200.0
2014-12-23 11:10:00,34.95,34.99,34.94,34.98,124400.0,34.1634,34.2025,34.1536,34.1927,124400.0
2014-12-23 11:20:00,34.98,35.02,34.97,35.0,180500.0,34.1927,34.2318,34.1829,34.2122,180500.0
2014-12-23 11:30:00,35.0,35.03,35.0,35.02,85200.0,34.2122,34.2416,34.2122,34.2318,85200.0
2014-12-23 11:40:00,35.03,35.05,35.0,35.05,120500.0,34.2416,34.2611,34.2122,34.2611,120500.0
2014-12-23 11:50:00,35.04,35.05,35.0,35.01,119400.0,34.2513,34.2611,34.2122,34.222,119400.0
2014-12-23 12:00:00,35.01,35.03,35.0,35.01,123200.0,34.222,34.2416,34.2122,34.222,123200.0
2014-12-23 12:10:00,35.01,35.07,35.0,35.01,266600.0,34.222,34.2807,34.2122,34.222,266600.0
2014-12-23 12:20:00,35.01,35.02,34.98,35.0,98000.0,34.222,34.2318,34.1927,34.2122,98000.0
2014-12-23 12:30:00,35.01,35.05,34.98,35.04,193900.0,34.222,34.2611,34.1927,34.2513,193900.0
2014-12-23 12:40:00,35.04,35.07,35.02,35.05,136800.0,34.2513,34.2807,34.2318,34.2611,136800.0
2014-12-23 12:50:00,35.06,35.08,35.05,35.07,95500.0,34.2709,34.2904,34.2611,34.2807,95500.0
2014-12-23 13:00:00,35.07,35.08,35.05,35.07,132300.0,34.2807,34.2904,34.2611,34.2807,132300.0
2014-12-23 13:10:00,35.06,35.14,35.05,35.13,292000.0,34.2709,34.3491,34.2611,34.3393,292000.0
2014-12-23 13:20:00,35.13,35.14,35.06,35.07,124400.0,34.3393,34.3491,34.2709,34.2807,124400.0
2014-12-23 13:30:00,35.07,35.09,35.05,35.05,132600.0,34.2807,34.3002,34.2611,34.2611,132600.0
2014-12-23 13:40:00,35.05,35.1,35.05,35.09,72700.0,34.2611,34.31,34.2611,34.3002,72700.0
2014-12-23 13:50:00,35.08,35.12,35.08,35.09,90800.0,34.2904,34.3295,34.2904,34.3002,90800.0
2014-12-23 14:00:00,35.08,35.09,35.05,35.06,123500.0,34.2904,34.3002,34.2611,34.2709,123500.0
2014-12-23 14:10:00,35.07,35.09,35.05,35.07,105800.0,34.2807,34.3002,34.2611,34.2807,105800.0
2014-12-23 14:20:00,35.08,35.1,35.06,35.07,87600.0,34.2904,34.31,34.2709,34.2807,87600.0
2014-12-23 14:30:00,35.07,35.1,35.06,35.07,86200.0,34.2807,34.31,34.2709,34.2807,86200.0
2014-12-23 14:40:00,35.06,35.08,35.05,35.07,125800.0,34.2709,34.2904,34.2611,34.2807,125800.0
2014-12-23 14:50:00,35.08,35.09,35.06,35.07,181300.0,34.2904,34.3002,34.2709,34.2807,181300.0
2014-12-23 15:00:00,35.07,35.09,35.06,35.08,190100.0,34.2807,34.3002,34.2709,34.2904,190100.0
2014-12-23 15:10:00,35.08,35.13,35.07,35.08,154300.0,34.2904,34.3393,34.2807,34.2904,154300.0
2014-12-23 15:20:00,35.09,35.09,35.03,35.04,273600.0,34.3002,34.3002,34.2416,34.2513,273600.0
2014-12-23 15:30:00,35.04,35.05,34.96,34.98,284900.0,34.2513,34.2611,34.1731,34.1927,284900.0
2014-12-23 15:40:00,34.97,35.01,34.95,34.97,240900.0,34.1829,34.222,34.1634,34.1829,240900.0
2014-12-23 15:50:00,34.97,35.02,34.94,34.98,660900.0,34.1829,34.2318,34.1536,34.1927,660900.0
2014-12-24 09:30:00,35.02,35.1,34.8,34.84,419900.0,34.2318,34.31,34.0167,34.0558,419900.0
2014-12-24 09:40:00,34.83,34.85,34.62,34.82,368100.0,34.0461,34.0656,33.8408,34.0363,368100.0
2014-12-24 09:50:00,34.82,34.92,34.73,34.82,284000.0,34.0363,34.134,33.9483,34.0363,284000.0
2014-12-24 10:00:00,34.83,35.02,34.82,34.99,219100.0,34.0461,34.2318,34.0363,34.2025,219100.0
2014-12-24 10:10:00,35.0,35.05,34.98,35.01,95700.0,34.2122,34.2611,34.1927,34.222,95700.0
2014-12-24 10:20:00,35.01,35.03,34.99,35.03,105700.0,34.222,34.2416,34.2025,34.2416,105700.0
2014-12-24 10:30:00,35.02,35.05,35.01,35.02,75000.0,34.2318,34.2611,34.222,34.2318,75000.0
2014-12-24 10:40:00,35.01,35.04,35.0,35.0,89600.0,34.222,34.2513,34.2122,34.2122,89600.0
2014-12-24 10:50:00,35.01,35.03,34.99,35.0,159300.0,34.222,34.2416,34.2025,34.2122,159300.0
2014-12-24 11:00:00,34.99,35.04,34.97,34.97,201200.0,34.2025,34.2513,34.1829,34.1829,201200.0
2014-12-24 11:10:00,34.98,34.99,34.91,34.95,81400.0,34.1927,34.2025,34.1243,34.1634,81400.0
2014-12-24 11:20:00,34.95,35.0,34.95,34.99,112200.0,34.1634,34.2122,34.1634,34.2025,112200.0
2014-12-24 11:30:00,35.0,35.03,34.99,35.02,413200.0,34.2122,34.2416,34.2025,34.2318,413200.0
2014-12-24 11:40:00,35.02,35.07,34.99,35.0,203900.0,34.2318,34.2807,34.2025,34.2122,203900.0
2014-12-24 11:50:00,35.0,35.09,34.98,35.06,137700.0,34.2122,34.3002,34.1927,34.2709,137700.0
2014-12-24 12:00:00,35.06,35.1,35.03,35.08,147200.0,34.2709,34.31,34.2416,34.2904,147200.0
2014-12-24 12:10:00,35.07,35.1,35.01,35.02,112300.0,34.2807,34.31,34.222,34.2318,112300.0
2014-12-24 12:20:00,35.02,35.05,35.0,35.02,87800.0,34.2318,34.2611,34.2122,34.2318,87800.0
2014-12-24 12:30:00,35.01,35.05,34.99,35.0,177700.0,34.222,34.2611,34.2025,34.2122,177700.0
2014-12-24 12:40:00,35.01,35.05,35.0,35.04,157300.0,34.222,34.2611,34.2122,34.2513,157300.0
2014-12-24 12:50:00,35.03,35.04,34.89,34.92,342600.0,34.2416,34.2513,34.1047,34.134,342600.0
2014-12-26 09:30:00,35.03,35.1,34.98,35.01,244800.0,34.2416,34.31,34.1927,34.222,244800.0
2014-12-26 09:40:00,35.0,35.1,35.0,35.0,186900.0,34.2122,34.31,34.2122,34.2122,186900.0
2014-12-26 09:50:00,35.01,35.17,35.0,35.09,376300.0,34.222,34.3784,34.2122,34.3002,376300.0
2014-12-26 10:00:00,35.09,35.11,35.04,35.05,103300.0,34.3002,34.3198,34.2513,34.2611,103300.0
2014-12-26 10:10:00,35.06,35.21,35.05,35.21,446800.0,34.2709,34.4175,34.2611,34.4175,446800.0
2014-12-26 10:20:00,35.22,35.23,35.1,35.12,160100.0,34.4273,34.4371,34.31,34.3295,160100.0
2014-12-26 10:30:00,35.12,35.19,35.1,35.12,171800.0,34.3295,34.398,34.31,34.3295,171800.0
2014-12-26 10:40:00,35.11,35.12,35.07,35.07,85800.0,34.3198,34.3295,34.2807,34.2807,85800.0
2014-12-26 10:50:00,35.07,35.1,35.07,35.09,52100.0,34.2807,34.31,34.2807,34.3002,52100.0
2014-12-26 11:00:00,35.09,35.13,35.08,35.11,77600.0,34.3002,34.3393,34.2904,34.3198,77600.0
2014-12-26 11:10:00,35.11,35.12,35.08,35.09,73000.0,34.3198,34.3295,34.2904,34.3002,73000.0
2014-12-26 11:20:00,35.08,35.17,35.08,35.15,135400.0,34.2904,34.3784,34.2904,34.3589,135400.0
2014-12-26 11:30:00,35.14,35.16,35.12,35.13,71900.0,34.3491,34.3686,34.3295,34.3393,71900.0
2014-12-26 11:40:00,35.14,35.14,35.07,35.09,169800.0,34.3491,34.3491,34.2807,34.3002,169800.0
2014-12-26 11:50:00,35.09,35.11,35.08,35.09,79600.0,34.3002,34.3198,34.2904,34.3002,79600.0
2014-12-26 12:00:00,35.09,35.12,35.08,35.12,41000.0,34.3002,34.3295,34.2904,34.3295,41000.0
2014-12-26 12:10:00,35.12,35.17,35.09,35.14,103600.0,34.3295,34.3784,34.3002,34.3491,103600.0
2014-12-26 12:20:00,35.14,35.15,35.1,35.12,49800.0,34.3491,34.3589,34.31,34.3295,49800.0
2014-12-26 12:30:00,35.13,35.13,35.08,35.09,88400.0,34.3393,34.3393,34.2904,34.3002,88400.0
2014-12-26 12:40:00,35.09,35.19,35.08,35.18,111200.0,34.3002,34.398,34.2904,34.3882,111200.0
2014-12-26 12:50:00,35.17,35.19,35.14,35.14,57600.0,34.3784,34.398,34.3491,34.3491,57600.0
2014-12-26 13:00:00,35.15,35.19,35.12,35.18,74900.0,34.3589,34.398,34.3295,34.3882,74900.0
2014-12-26 13:10:00,35.17,35.23,35.16,35.19,134100.0,34.3784,34.4371,34.3686,34.398,134100.0
2014-12-26 13:20:00,35.19,35.23,35.18,35.19,142600.0,34.398,34.4371,34.3882,34.398,142600.0
2014-12-26 13:30:00,35.19,35.2,35.13,35.15,130200.0,34.398,34.4077,34.3393,34.3589,130200.0
2014-12-26 13:40:00,35.15,35.18,35.12,35.14,286200.0,34.3589,34.3882,34.3295,34.3491,286200.0
2014-12-26 13:50:00,35.14,35.15,35.09,35.1,94600.0,34.3491,34.3589,34.3002,34.31,94600.0
2014-12-26 14:00:00,35.09,35.14,35.09,35.1,166300.0,34.3002,34.3491,34.3002,34.31,166300.0
2014-12-26 14:10:00,35.09,35.12,35.07,35.1,76600.0,34.3002,34.3295,34.2807,34.31,76600.0
2014-12-26 14:20:00,35.1,35.12,35.09,35.11,53500.0,34.31,34.3295,34.3002,34.3198,53500.0
2014-12-26 14:30:00,35.1,35.2,35.1,35.19,141900.0,34.31,34.4077,34.31,34.398,141900.0
2014-12-26 14:40:00,35.18,35.19,35.15,35.16,108200.0,34.3882,34.398,34.3589,34.3686,108200.0
2014-12-26 14:50:00,35.16,35.17,35.15,35.16,81300.0,34.3686,34.3784,34.3589,34.3686,81300.0
2014-12-26 15:00:00,35.16,35.18,35.15,35.16,61800.0,34.3686,34.3882,34.3589,34.3686,61800.0
2014-12-26 15:10:00,35.15,35.16,35.12,35.14,60700.0,34.3589,34.3686,34.3295,34.3491,60700.0
2014-12-26 15:20:00,35.13,35.14,35.1,35.1,97500.0,34.3393,34.3491,34.31,34.31,97500.0
2014-12-26 15:30:00,35.1,35.11,35.05,35.08,165000.0,34.31,34.3198,34.2611,34.2904,165000.0
2014-12-26 15:40:00,35.07,35.09,35.06,35.08,178900.0,34.2807,34.3002,34.2709,34.2904,178900.0
2014-12-26 15:50:00,35.07,35.07,34.98,35.01,715700.0,34.2807,34.2807,34.1927,34.222,715700.0
2014-12-29 09:30:00,35.27,35.33,35.08,35.15,933300.0,34.4762,34.5348,34.2904,34.3589,933300.0
2014-12-29 09:40:00,35.16,35.3,35.13,35.28,639400.0,34.3686,34.5055,34.3393,34.4859,639400.0
2014-12-29 09:50:00,35.29,35.3,35.23,35.27,434400.0,34.4957,34.5055,34.4371,34.4762,434400.0
2014-12-29 10:00:00,35.27,35.3,35.21,35.26,399800.0,34.4762,34.5055,34.4175,34.4664,399800.0
2014-12-29 10:10:00,35.26,35.37,35.25,35.37,338200.0,34.4664,34.5739,34.4566,34.5739,338200.0
2014-12-29 10:20:00,35.37,35.38,35.27,35.3,356200.0,34.5739,34.5837,34.4762,34.5055,356200.0
2014-12-29 10:30:00,35.29,35.31,35.25,35.25,397500.0,34.4957,34.5153,34.4566,34.4566,397500.0
2014-12-29 10:40:00,35.26,35.43,35.25,35.41,469900.0,34.4664,34.6326,34.4566,34.613,469900.0
2014-12-29 10:50:00,35.41,35.48,35.38,35.48,271500.0,34.613,34.6814,34.5837,34.6814,271500.0
2014-12-29 11:00:00,35.47,35.48,35.4,35.42,224000.0,34.6717,34.6814,34.6032,34.6228,224000.0
2014-12-29 11:10:00,35.41,35.43,35.39,35.41,196700.0,34.613,34.6326,34.5935,34.613,196700.0
2014-12-29 11:20:00,35.41,35.43,35.39,35.41,146500.0,34.613,34.6326,34.5935,34.613,146500.0
2014-12-29 11:30:00,35.4,35.45,35.39,35.44,190100.0,34.6032,34.6521,34.5935,34.6423,190100.0
2014-12-29 11:40:00,35.44,35.48,35.43,35.45,157000.0,34.6423,34.6814,34.6326,34.6521,157000.0
2014-12-29 11:50:00,35.46,35.5,35.45,35.47,201000.0,34.6619,34.701,34.6521,34.6717,201000.0
2014-12-29 12:00:00,35.47,35.5,35.45,35.49,194700.0,34.6717,34.701,34.6521,34.6912,194700.0
2014-12-29 12:10:00,35.5,35.5,35.47,35.48,136600.0,34.701,34.701,34.6717,34.6814,136600.0
2014-12-29 12:20:00,35.48,35.48,35.42,35.44,198800.0,34.6814,34.6814,34.6228,34.6423,198800.0
2014-12-29 12:30:00,35.43,35.48,35.42,35.45,153800.0,34.6326,34.6814,34.6228,34.6521,153800.0
2014-12-29 12:40:00,35.45,35.5,35.45,35.49,204200.0,34.6521,34.701,34.6521,34.6912,204200.0
2014-12-29 12:50:00,35.5,35.5,35.41,35.43,222100.0,34.701,34.701,34.613,34.6326,222100.0
2014-12-29 13:00:00,35.43,35.48,35.41,35.48,284300.0,34.6326,34.6814,34.613,34.6814,284300.0
2014-12-29 13:10:00,35.48,35.6,35.48,35.55,388000.0,34.6814,34.7987,34.6814,34.7499,388000.0
2014-12-29 13:20:00,35.56,35.63,35.55,35.57,249200.0,34.7596,34.8281,34.7499,34.7694,249200.0
2014-12-29 13:30:00,35.56,35.6,35.53,35.59,150100.0,34.7596,34.7987,34.7303,34.789,150100.0
2014-12-29 13:40:00,35.6,35.6,35.57,35.59,137600.0,34.7987,34.7987,34.7694,34.789,137600.0
2014-12-29 13:50:00,35.59,35.61,35.52,35.54,154300.0,34.789,34.8085,34.7205,34.7401,154300.0
2014-12-29 14:00:00,35.53,35.55,35.52,35.53,146400.0,34.7303,34.7499,34.7205,34.7303,146400.0
2014-12-29 14:10:00,35.53,35.55,35.5,35.52,185200.0,34.7303,34.7499,34.701,34.7205,185200.0
2014-12-29 14:20:00,35.52,35.58,35.5,35.58,116700.0,34.7205,34.7792,34.701,34.7792,116700.0
2014-12-29 14:30:00,35.57,35.65,35.57,35.63,181300.0,34.7694,34.8476,34.7694,34.8281,181300.0
2014-12-29 14:40:00,35.64,35.69,35.63,35.65,192800.0,34.8378,34.8867,34.8281,34.8476,192800.0
2014-12-29 14:50:00,35.66,35.66,35.6,35.61,169500.0,34.8574,34.8574,34.7987,34.8085,169500.0
2014-12-29 15:00:00,35.6,35.65,35.6,35.64,170500.0,34.7987,34.8476,34.7987,34.8378,170500.0
2014-12-29 15:10:00,35.63,35.66,35.61,35.64,164400.0,34.8281,34.8574,34.8085,34.8378,164400.0
2014-12-29 15:20:00,35.64,35.66,35.61,35.62,186800.0,34.8378,34.8574,34.8085,34.8183,186800.0
2014-12-29 15:30:00,35.62,35.64,35.57,35.58,246200.0,34.8183,34.8378,34.7694,34.7792,246200.0
2014-12-29 15:40:00,35.58,35.63,35.57,35.6,312200.0,34.7792,34.8281,34.7694,34.7987,312200.0
2014-12-29 15:50:00,35.59,35.61,35.51,35.53,745800.0,34.789,34.8085,34.7108,34.7303,745800.0
2014-12-30 09:30:00,35.43,35.57,35.31,35.47,575300.0,34.6326,34.7694,34.5153,34.6717,575300.0
2014-12-30 09:40:00,35.47,35.74,35.46,35.64,352700.0,34.6717,34.9356,34.6619,34.8378,352700.0
2014-12-30 09:50:00,35.64,35.69,35.6,35.64,304100.0,34.8378,34.8867,34.7987,34.8378,304100.0
2014-12-30 10:00:00,35.64,35.64,35.5,35.57,485100.0,34.8378,34.8378,34.701,34.7694,485100.0
2014-12-30 10:10:00,35.57,35.58,35.5,35.53,300700.0,34.7694,34.7792,34.701,34.7303,300700.0
2014-12-30 10:20:00,35.54,35.54,35.4,35.44,362900.0,34.7401,34.7401,34.6032,34.6423,362900.0
2014-12-30 10:30:00,35.43,35.45,35.35,35.37,173300.0,34.6326,34.6521,34.5544,34.5739,173300.0
2014-12-30 10:40:00,35.37,35.45,35.35,35.41,165000.0,34.5739,34.6521,34.5544,34.613,165000.0
2014-12-30 10:50:00,35.42,35.44,35.4,35.44,182500.0,34.6228,34.6423,34.6032,34.6423,182500.0
2014-12-30 11:00:00,35.43,35.45,35.39,35.4,179900.0,34.6326,34.6521,34.5935,34.6032,179900.0
2014-12-30 11:10:00,35.39,35.44,35.39,35.44,164800.0,34.5935,34.6423,34.5935,34.6423,164800.0
2014-12-30 11:20:00,35.44,35.45,35.4,35.4,123200.0,34.6423,34.6521,34.6032,34.6032,123200.0
2014-12-30 11:30:00,35.4,35.53,35.4,35.47,220400.0,34.6032,34.7303,34.6032,34.6717,220400.0
2014-12-30 11:40:00,35.47,35.48,35.42,35.42,159500.0,34.6717,34.6814,34.6228,34.6228,159500.0
2014-12-30 11:50:00,35.43,35.5,35.42,35.48,99200.0,34.6326,34.701,34.6228,34.6814,99200.0
2014-12-30 12:00:00,35.48,35.51,35.42,35.42,153100.0,34.6814,34.7108,34.6228,34.6228,153100.0
2014-12-30 12:10:00,35.42,35.43,35.38,35.39,114100.0,34.6228,34.6326,34.5837,34.5935,114100.0
2014-12-30 12:20:00,35.39,35.48,35.39,35.46,141500.0,34.5935,34.6814,34.5935,34.6619,141500.0
2014-12-30 12:30:00,35.46,35.48,35.4,35.44,86100.0,34.6619,34.6814,34.6032,34.6423,86100.0
2014-12-30 12:40:00,35.43,35.43,35.38,35.41,125900.0,34.6326,34.6326,34.5837,34.613,125900.0
2014-12-30 12:50:00,35.41,35.41,35.34,35.37,160100.0,34.613,34.613,34.5446,34.5739,160100.0
2014-12-30 13:00:00,35.38,35.43,35.37,35.37,113700.0,34.5837,34.6326,34.5739,34.5739,113700.0
2014-12-30 13:10:00,35.37,35.41,35.36,35.39,152000.0,34.5739,34.613,34.5641,34.5935,152000.0
2014-12-30 13:20:00,35.39,35.45,35.37,35.43,166300.0,34.5935,34.6521,34.5739,34.6326,166300.0
2014-12-30 13:30:00,35.43,35.47,35.41,35.46,250100.0,34.6326,34.6717,34.613,34.6619,250100.0
2014-12-30 13:40:00,35.46,35.47,35.4,35.43,241800.0,34.6619,34.6717,34.6032,34.6326,241800.0
2014-12-30 13:50:00,35.42,35.43,35.4,35.41,108300.0,34.6228,34.6326,34.6032,34.613,108300.0
2014-12-30 14:00:00,35.42,35.42,35.35,35.35,172400.0,34.6228,34.6228,34.5544,34.5544,172400.0
2014-12-30 14:10:00,35.36,35.36,35.3,35.31,151600.0,34.5641,34.5641,34.5055,34.5153,151600.0
2014-12-30 14:20:00,35.3,35.33,35.3,35.3,119700.0,34.5055,34.5348,34.5055,34.5055,119700.0
2014-12-30 14:30:00,35.31,35.4,35.3,35.39,205100.0,34.5153,34.6032,34.5055,34.5935,205100.0
2014-12-30 14:40:00,35.39,35.42,35.38,35.38,203600.0,34.5935,34.6228,34.5837,34.5837,203600.0
2014-12-30 14:50:00,35.38,35.4,35.31,35.34,128400.0,34.5837,34.6032,34.5153,34.5446,128400.0
2014-12-30 15:00:00,35.34,35.39,35.33,35.34,173200.0,34.5446,34.5935,34.5348,34.5446,173200.0
2014-12-30 15:10:00,35.35,35.38,35.33,35.37,165800.0,34.5544,34.5837,34.5348,34.5739,165800.0
2014-12-30 15:20:00,35.37,35.37,35.36,35.37,155900.0,34.5739,34.5739,34.5641,34.5739,155900.0
2014-12-30 15:30:00,35.37,35.43,35.35,35.41,263500.0,34.5739,34.6326,34.5544,34.613,263500.0
2014-12-30 15:40:00,35.41,35.59,35.38,35.59,1014800.0,34.613,34.789,34.5837,34.789,1014800.0
2014-12-30 15:50:00,35.58,35.59,35.39,35.4,1290300.0,34.7792,34.789,34.5935,34.6032,1290300.0
2014-12-31 09:30:00,35.47,35.53,35.15,35.23,708600.0,34.6717,34.7303,34.3589,34.4371,708600.0
2014-12-31 09:40:00,35.22,35.28,35.14,35.23,297400.0,34.4273,34.4859,34.3491,34.4371,297400.0
2014-12-31 09:50:00,35.23,35.53,35.23,35.42,509300.0,34.4371,34.7303,34.4371,34.6228,509300.0
2014-12-31 10:00:00,35.41,35.49,35.34,35.37,449000.0,34.613,34.6912,34.5446,34.5739,449000.0
2014-12-31 10:10:00,35.37,35.42,35.31,35.31,210600.0,34.5739,34.6228,34.5153,34.5153,210600.0
2014-12-31 10:20:00,35.31,35.48,35.31,35.41,300700.0,34.5153,34.6814,34.5153,34.613,300700.0
2014-12-31 10:30:00,35.42,35.46,35.41,35.43,172300.0,34.6228,34.6619,34.613,34.6326,172300.0
2014-12-31 10:40:00,35.43,35.49,35.4,35.49,125000.0,34.6326,34.6912,34.6032,34.6912,125000.0
2014-12-31 10:50:00,35.48,35.5,35.45,35.45,102800.0,34.6814,34.701,34.6521,34.6521,102800.0
2014-12-31 11:00:00,35.46,35.46,35.4,35.42,105600.0,34.6619,34.6619,34.6032,34.6228,105600.0
2014-12-31 11:10:00,35.42,35.45,35.4,35.42,121000.0,34.6228,34.6521,34.6032,34.6228,121000.0
2014-12-31 11:20:00,35.43,35.44,35.34,35.34,149700.0,34.6326,34.6423,34.5446,34.5446,149700.0
2014-12-31 11:30:00,35.34,35.38,35.34,35.36,121100.0,34.5446,34.5837,34.5446,34.5641,121100.0
2014-12-31 11:40:00,35.36,35.41,35.35,35.41,118100.0,34.5641,34.613,34.5544,34.613,118100.0
2014-12-31 11:50:00,35.41,35.41,35.37,35.39,128800.0,34.613,34.613,34.5739,34.5935,128800.0
2014-12-31 12:00:00,35.39,35.39,35.3,35.35,259300.0,34.5935,34.5935,34.5055,34.5544,259300.0
2014-12-31 12:10:00,35.36,35.37,35.3,35.3,117600.0,34.5641,34.5739,34.5055,34.5055,117600.0
2014-12-31 12:20:00,35.3,35.31,35.15,35.23,290300.0,34.5055,34.5153,34.3589,34.4371,290300.0
2014-12-31 12:30:00,35.23,35.27,35.18,35.23,300100.0,34.4371,34.4762,34.3882,34.4371,300100.0
2014-12-31 12:40:00,35.23,35.29,35.21,35.27,111100.0,34.4371,34.4957,34.4175,34.4762,111100.0
2014-12-31 12:50:00,35.27,35.32,35.24,35.32,116100.0,34.4762,34.525,34.4468,34.525,116100.0
2014-12-31 13:00:00,35.32,35.39,35.28,35.34,135600.0,34.525,34.5935,34.4859,34.5446,135600.0
2014-12-31 13:10:00,35.34,35.36,35.28,35.3,126700.0,34.5446,34.5641,34.4859,34.5055,126700.0
2014-12-31 13:20:00,35.3,35.41,35.29,35.41,214400.0,34.5055,34.613,34.4957,34.613,214400.0
2014-12-31 13:30:00,35.41,35.43,35.38,35.41,113900.0,34.613,34.6326,34.5837,34.613,113900.0
2014-12-31 13:40:00,35.41,35.43,35.4,35.4,81300.0,34.613,34.6326,34.6032,34.6032,81300.0
2014-12-31 13:50:00,35.4,35.41,35.34,35.36,200400.0,34.6032,34.613,34.5446,34.5641,200400.0
2014-12-31 14:00:00,35.36,35.36,35.3,35.3,137800.0,34.5641,34.5641,34.5055,34.5055,137800.0
2014-12-31 14:10:00,35.3,35.32,35.2,35.22,214800.0,34.5055,34.525,34.4077,34.4273,214800.0
2014-12-31 14:20:00,35.22,35.27,35.15,35.23,230100.0,34.4273,34.4762,34.3589,34.4371,230100.0
2014-12-31 14:30:00,35.23,35.25,35.1,35.1,234300.0,34.4371,34.4566,34.31,34.31,234300.0
2014-12-31 14:40:00,35.11,35.18,35.07,35.16,218700.0,34.3198,34.3882,34.2807,34.3686,218700.0
2014-12-31 14:50:00,35.16,35.19,35.09,35.1,249100.0,34.3686,34.398,34.3002,34.31,249100.0
2014-12-31 15:00:00,35.12,35.12,35.02,35.09,233900.0,34.3295,34.3295,34.2318,34.3002,233900.0
2014-12-31 15:10:00,35.08,35.22,35.06,35.22,264300.0,34.2904,34.4273,34.2709,34.4273,264300.0
2014-12-31 15:20:00,35.22,35.23,35.19,35.19,177400.0,34.4273,34.4371,34.398,34.398,177400.0
2014-12-31 15:30:00,35.19,35.21,35.15,35.17,219400.0,34.398,34.4175,34.3589,34.3784,219400.0
2014-12-31 15:40:00,35.18,35.18,35.06,35.07,426800.0,34.3882,34.3882,34.2709,34.2807,426800.0
2014-12-31 15:50:00,35.06,35.09,35.0,35.02,1014700.0,34.2709,34.3002,34.2122,34.2318,1014700.0
2015-01-02 09:30:00,35.24,35.52,35.16,35.3,822400.0,34.4468,34.7205,34.3686,34.5055,822400.0
2015-01-02 09:40:00,35.3,35.31,35.14,35.2,463400.0,34.5055,34.5153,34.3491,34.4077,463400.0
2015-01-02 09:50:00,35.2,35.24,35.14,35.15,456200.0,34.4077,34.4468,34.3491,34.3589,456200.0
2015-01-02 10:00:00,35.15,35.19,35.0,35.01,369800.0,34.3589,34.398,34.2122,34.222,369800.0
2015-01-02 10:10:00,35.01,35.18,34.97,35.03,440100.0,34.222,34.3882,34.1829,34.2416,440100.0
2015-01-02 10:20:00,35.03,35.03,34.89,34.96,318900.0,34.2416,34.2416,34.1047,34.1731,318900.0
2015-01-02 10:30:00,34.96,34.96,34.78,34.83,449800.0,34.1731,34.1731,33.9972,34.0461,449800.0
2015-01-02 10:40:00,34.82,34.83,34.6,34.67,499800.0,34.0363,34.0461,33.8212,33.8897,499800.0
2015-01-02 10:50:00,34.67,34.68,34.5,34.65,409600.0,33.8897,33.8994,33.7235,33.8701,409600.0
2015-01-02 11:00:00,34.65,34.66,34.53,34.57,263500.0,33.8701,33.8799,33.7528,33.7919,263500.0
2015-01-02 11:10:00,34.57,34.57,34.35,34.36,524100.0,33.7919,33.7919,33.5769,33.5866,524100.0
2015-01-02 11:20:00,34.36,34.61,34.34,34.58,389300.0,33.5866,33.831,33.5671,33.8017,389300.0
2015-01-02 11:30:00,34.58,34.61,34.55,34.6,232300.0,33.8017,33.831,33.7724,33.8212,232300.0
2015-01-02 11:40:00,34.59,34.63,34.52,34.59,107900.0,33.8115,33.8506,33.743,33.8115,107900.0
2015-01-02 11:50:00,34.59,34.66,34.51,34.62,136000.0,33.8115,33.8799,33.7333,33.8408,136000.0
2015-01-02 12:00:00,34.62,34.74,34.59,34.73,233500.0,33.8408,33.9581,33.8115,33.9483,233500.0
2015-01-02 12:10:00,34.73,34.75,34.61,34.62,194700.0,33.9483,33.9679,33.831,33.8408,194700.0
2015-01-02 12:20:00,34.62,34.62,34.55,34.59,112200.0,33.8408,33.8408,33.7724,33.8115,112200.0
2015-01-02 12:30:00,34.6,34.64,34.57,34.63,101800.0,33.8212,33.8603,33.7919,33.8506,101800.0
2015-01-02 12:40:00,34.63,34.64,34.52,34.54,114200.0,33.8506,33.8603,33.743,33.7626,114200.0
2015-01-02 12:50:00,34.54,34.57,34.5,34.5,306800.0,33.7626,33.7919,33.7235,33.7235,306800.0
2015-01-02 13:00:00,34.51,34.53,34.49,34.51,329800.0,33.7333,33.7528,33.7137,33.7333,329800.0
2015-01-02 13:10:00,34.51,34.51,34.45,34.49,151800.0,33.7333,33.7333,33.6746,33.7137,151800.0
2015-01-02 13:20:00,34.48,34.53,34.4,34.41,203100.0,33.7039,33.7528,33.6257,33.6355,203100.0
2015-01-02 13:30:00,34.41,34.45,34.38,34.44,132800.0,33.6355,33.6746,33.6062,33.6648,132800.0
2015-01-02 13:40:00,34.45,34.48,34.37,34.37,184100.0,33.6746,33.7039,33.5964,33.5964,184100.0
2015-01-02 13:50:00,34.38,34.52,34.35,34.46,194600.0,33.6062,33.743,33.5769,33.6844,194600.0
2015-01-02 14:00:00,34.47,34.62,34.47,34.6,295900.0,33.6942,33.8408,33.6942,33.8212,295900.0
2015-01-02 14:10:00,34.6,34.64,34.54,34.57,143500.0,33.8212,33.8603,33.7626,33.7919,143500.0
2015-01-02 14:20:00,34.56,34.66,34.56,34.59,270200.0,33.7821,33.8799,33.7821,33.8115,270200.0
2015-01-02 14:30:00,34.59,34.62,34.57,34.62,251000.0,33.8115,33.8408,33.7919,33.8408,251000.0
2015-01-02 14:40:00,34.61,34.7,34.6,34.69,184100.0,33.831,33.919,33.8212,33.9092,184100.0
2015-01-02 14:50:00,34.69,34.73,34.64,34.66,237300.0,33.9092,33.9483,33.8603,33.8799,237300.0
2015-01-02 15:00:00,34.66,34.74,34.64,34.72,432100.0,33.8799,33.9581,33.8603,33.9385,432100.0
2015-01-02 15:10:00,34.72,34.76,34.59,34.7,743800.0,33.9385,33.9776,33.8115,33.919,743800.0
2015-01-02 15:20:00,34.7,34.8,34.7,34.8,316900.0,33.919,34.0167,33.919,34.0167,316900.0
2015-01-02 15:30:00,34.79,34.85,34.77,34.83,186700.0,34.007,34.0656,33.9874,34.0461,186700.0
2015-01-02 15:40:00,34.83,34.91,34.8,34.88,357900.0,34.0461,34.1243,34.0167,34.0949,357900.0
2015-01-02 15:50:00,34.88,34.88,34.75,34.76,822100.0,34.0949,34.0949,33.9679,33.9776,822100.0
2015-01-05 09:30:00,34.71,34.74,34.25,34.28,1115000.0,33.9288,33.9581,33.4791,33.5084,1115000.0
2015-01-05 09:40:00,34.28,34.53,34.15,34.49,1505400.0,33.5084,33.7528,33.3814,33.7137,1505400.0
2015-01-05 09:50:00,34.49,34.49,34.08,34.1,1174400.0,33.7137,33.7137,33.3129,33.3325,1174400.0
2015-01-05 10:00:00,34.09,34.34,34.05,34.18,1189300.0,33.3227,33.5671,33.2836,33.4107,1189300.0
2015-01-05 10:10:00,34.19,34.25,34.15,34.19,581800.0,33.4205,33.4791,33.3814,33.4205,581800.0
2015-01-05 10:20:00,34.18,34.21,34.12,34.13,503700.0,33.4107,33.44,33.352,33.3618,503700.0
2015-01-05 10:30:00,34.12,34.27,34.05,34.25,740800.0,33.352,33.4987,33.2836,33.4791,740800.0
2015-01-05 10:40:00,34.25,34.28,34.07,34.11,503600.0,33.4791,33.5084,33.3032,33.3423,503600.0
2015-01-05 10:50:00,34.11,34.12,34.03,34.04,426200.0,33.3423,33.352,33.2641,33.2738,426200.0
2015-01-05 11:00:00,34.04,34.12,34.04,34.04,468700.0,33.2738,33.352,33.2738,33.2738,468700.0
2015-01-05 11:10:00,34.05,34.11,34.03,34.05,496000.0,33.2836,33.3423,33.2641,33.2836,496000.0
2015-01-05 11:20:00,34.05,34.11,34.04,34.07,451000.0,33.2836,33.3423,33.2738,33.3032,451000.0
2015-01-05 11:30:00,34.08,34.09,33.98,34.01,630300.0,33.3129,33.3227,33.2152,33.2445,630300.0
2015-01-05 11:40:00,34.01,34.07,33.99,34.05,380900.0,33.2445,33.3032,33.225,33.2836,380900.0
2015-01-05 11:50:00,34.06,34.11,34.02,34.06,195300.0,33.2934,33.3423,33.2543,33.2934,195300.0
2015-01-05 12:00:00,34.06,34.1,34.02,34.05,221700.0,33.2934,33.3325,33.2543,33.2836,221700.0
2015-01-05 12:10:00,34.04,34.08,33.97,34.05,224200.0,33.2738,33.3129,33.2054,33.2836,224200.0
2015-01-05 12:20:00,34.04,34.06,33.88,33.88,471900.0,33.2738,33.2934,33.1174,33.1174,471900.0
2015-01-05 12:30:00,33.88,33.95,33.84,33.91,486300.0,33.1174,33.1859,33.0783,33.1468,486300.0
2015-01-05 12:40:00,33.91,33.95,33.87,33.91,205300.0,33.1468,33.1859,33.1077,33.1468,205300.0
2015-01-05 12:50:00,33.91,33.95,33.84,33.89,392100.0,33.1468,33.1859,33.0783,33.1272,392100.0
2015-01-05 13:00:00,33.9,34.01,33.87,33.99,392600.0,33.137,33.2445,33.1077,33.225,392600.0
2015-01-05 13:10:00,33.98,34.0,33.87,33.88,344600.0,33.2152,33.2347,33.1077,33.1174,344600.0
2015-01-05 13:20:00,33.89,33.92,33.83,33.85,442200.0,33.1272,33.1565,33.0686,33.0881,442200.0
2015-01-05 13:30:00,33.86,33.94,33.85,33.88,542000.0,33.0979,33.1761,33.0881,33.1174,542000.0
2015-01-05 13:40:00,33.88,33.96,33.84,33.95,343700.0,33.1174,33.1956,33.0783,33.1859,343700.0
2015-01-05 13:50:00,33.95,34.0,33.91,33.95,288300.0,33.1859,33.2347,33.1468,33.1859,288300.0
2015-01-05 14:00:00,33.94,33.96,33.87,33.89,267800.0,33.1761,33.1956,33.1077,33.1272,267800.0
2015-01-05 14:10:00,33.89,33.96,33.84,33.88,300600.0,33.1272,33.1956,33.0783,33.1174,300600.0
2015-01-05 14:20:00,33.89,33.93,33.87,33.91,392800.0,33.1272,33.1663,33.1077,33.1468,392800.0
2015-01-05 14:30:00,33.9,33.91,33.83,33.86,289500.0,33.137,33.1468,33.0686,33.0979,289500.0
2015-01-05 14:40:00,33.86,33.9,33.77,33.82,373300.0,33.0979,33.137,33.0099,33.0588,373300.0
2015-01-05 14:50:00,33.83,33.87,33.75,33.79,367200.0,33.0686,33.1077,32.9904,33.0295,367200.0
2015-01-05 15:00:00,33.8,33.89,33.78,33.89,240000.0,33.0392,33.1272,33.0197,33.1272,240000.0
2015-01-05 15:10:00,33.88,33.97,33.88,33.92,395000.0,33.1174,33.2054,33.1174,33.1565,395000.0
2015-01-05 15:20:00,33.92,33.92,33.8,33.81,389100.0,33.1565,33.1565,33.0392,33.049,389100.0
2015-01-05 15:30:00,33.81,33.84,33.76,33.83,447500.0,33.049,33.0783,33.0001,33.0686,447500.0
2015-01-05 15:40:00,33.83,33.87,33.75,33.84,560600.0,33.0686,33.1077,32.9904,33.0783,560600.0
2015-01-05 15:50:00,33.82,33.9,33.76,33.78,1257400.0,33.0588,33.137,33.0001,33.0197,1257400.0
2015-01-06 09:30:00,34.1,34.23,33.74,33.75,1207300.0,33.3325,33.4596,32.9806,32.9904,1207300.0
2015-01-06 09:40:00,33.76,33.82,33.63,33.78,1164600.0,33.0001,33.0588,32.8731,33.0197,1164600.0
2015-01-06 09:50:00,33.78,33.97,33.76,33.79,1298300.0,33.0197,33.2054,33.0001,33.0295,1298300.0
2015-01-06 10:00:00,33.78,33.78,33.21,33.22,1641700.0,33.0197,33.0197,32.4625,32.4723,1641700.0
2015-01-06 10:10:00,33.22,33.5,33.2,33.43,1486900.0,32.4723,32.746,32.4528,32.6776,1486900.0
2015-01-06 10:20:00,33.43,33.63,33.41,33.45,943300.0,32.6776,32.8731,32.658,32.6971,943300.0
2015-01-06 10:30:00,33.45,33.64,33.45,33.45,712400.0,32.6971,32.8828,32.6971,32.6971,712400.0
2015-01-06 10:40:00,33.45,33.52,33.23,33.29,614700.0,32.6971,32.7656,32.4821,32.5407,614700.0
2015-01-06 10:50:00,33.28,33.36,33.25,33.27,342700.0,32.531,32.6092,32.5016,32.5212,342700.0
2015-01-06 11:00:00,33.27,33.29,33.15,33.2,473700.0,32.5212,32.5407,32.4039,32.4528,473700.0
2015-01-06 11:10:00,33.19,33.27,33.12,33.13,383500.0,32.443,32.5212,32.3746,32.3843,383500.0
2015-01-06 11:20:00,33.13,33.14,32.86,32.99,1097500.0,32.3843,32.3941,32.1204,32.2475,1097500.0
2015-01-06 11:30:00,32.99,33.0,32.76,32.78,618700.0,32.2475,32.2573,32.0227,32.0422,618700.0
2015-01-06 11:40:00,32.79,32.9,32.63,32.89,1118400.0,32.052,32.1595,31.8956,32.1497,1118400.0
2015-01-06 11:50:00,32.89,32.99,32.79,32.92,489200.0,32.1497,32.2475,32.052,32.1791,489200.0
2015-01-06 12:00:00,32.93,32.96,32.67,32.78,647700.0,32.1888,32.2182,31.9347,32.0422,647700.0
2015-01-06 12:10:00,32.78,32.87,32.74,32.77,473600.0,32.0422,32.1302,32.0031,32.0324,473600.0
2015-01-06 12:20:00,32.76,32.85,32.68,32.83,521200.0,32.0227,32.1106,31.9445,32.0911,521200.0
2015-01-06 12:30:00,32.82,32.98,32.78,32.94,477300.0,32.0813,32.2377,32.0422,32.1986,477300.0
2015-01-06 12:40:00,32.95,33.12,32.93,33.07,537100.0,32.2084,32.3746,32.1888,32.3257,537100.0
2015-01-06 12:50:00,33.06,33.21,33.02,33.07,515800.0,32.3159,32.4625,32.2768,32.3257,515800.0
2015-01-06 13:00:00,33.07,33.09,32.84,32.86,347900.0,32.3257,32.3452,32.1009,32.1204,347900.0
2015-01-06 13:10:00,32.85,32.95,32.79,32.8,339200.0,32.1106,32.2084,32.052,32.0618,339200.0
2015-01-06 13:20:00,32.8,32.89,32.7,32.87,456100.0,32.0618,32.1497,31.964,32.1302,456100.0
2015-01-06 13:30:00,32.86,32.93,32.78,32.86,319000.0,32.1204,32.1888,32.0422,32.1204,319000.0
2015-01-06 13:40:00,32.86,32.99,32.78,32.97,440700.0,32.1204,32.2475,32.0422,32.2279,440700.0
2015-01-06 13:50:00,32.97,33.14,32.95,33.12,1242600.0,32.2279,32.3941,32.2084,32.3746,1242600.0
2015-01-06 14:00:00,33.12,33.2,32.98,32.99,960600.0,32.3746,32.4528,32.2377,32.2475,960600.0
2015-01-06 14:10:00,32.99,32.99,32.8,32.84,501500.0,32.2475,32.2475,32.0618,32.1009,501500.0
2015-01-06 14:20:00,32.84,33.07,32.84,33.02,585800.0,32.1009,32.3257,32.1009,32.2768,585800.0
2015-01-06 14:30:00,33.02,33.14,33.0,33.11,722700.0,32.2768,32.3941,32.2573,32.3648,722700.0
2015-01-06 14:40:00,33.11,33.32,33.1,33.26,1218800.0,32.3648,32.5701,32.355,32.5114,1218800.0
2015-01-06 14:50:00,33.25,33.39,33.24,33.32,1015400.0,32.5016,32.6385,32.4919,32.5701,1015400.0
2015-01-06 15:00:00,33.32,33.44,33.15,33.19,1318700.0,32.5701,32.6874,32.4039,32.443,1318700.0
2015-01-06 15:10:00,33.19,33.34,33.13,33.32,984700.0,32.443,32.5896,32.3843,32.5701,984700.0
2015-01-06 15:20:00,33.32,33.42,33.22,33.27,979800.0,32.5701,32.6678,32.4723,32.5212,979800.0
2015-01-06 15:30:00,33.28,33.35,33.19,33.24,803200.0,32.531,32.5994,32.443,32.4919,803200.0
2015-01-06 15:40:00,33.24,33.24,33.09,33.12,1192000.0,32.4919,32.4919,32.3452,32.3746,1192000.0
2015-01-06 15:50:00,33.1,33.14,32.81,32.87,2298300.0,32.355,32.3941,32.0715,32.1302,2298300.0
2015-01-07 09:30:00,31.53,32.2,31.45,32.18,6475100.0,30.8203,31.4753,30.7421,31.4557,6475100.0
2015-01-07 09:40:00,32.16,32.34,32.0,32.13,3386800.0,31.4362,31.6121,31.2798,31.4068,3386800.0
2015-01-07 09:50:00,32.12,32.4,31.94,31.96,3105200.0,31.3971,31.6708,31.2211,31.2407,3105200.0
2015-01-07 10:00:00,31.96,32.18,31.84,32.18,2611700.0,31.2407,31.4557,31.1234,31.4557,2611700.0
2015-01-07 10:10:00,32.18,32.26,31.9,32.08,1391700.0,31.4557,31.5339,31.182,31.358,1391700.0
2015-01-07 10:20:00,32.09,32.2,32.01,32.17,1604100.0,31.3677,31.4753,31.2895,31.4459,1604100.0
2015-01-07 10:30:00,32.17,32.17,32.04,32.08,1004100.0,31.4459,31.4459,31.3189,31.358,1004100.0
2015-01-07 10:40:00,32.08,32.09,31.96,32.09,1473000.0,31.358,31.3677,31.2407,31.3677,1473000.0
2015-01-07 10:50:00,32.08,32.36,32.07,32.28,1350300.0,31.358,31.6317,31.3482,31.5535,1350300.0
2015-01-07 11:00:00,32.28,32.32,32.1,32.11,932700.0,31.5535,31.5926,31.3775,31.3873,932700.0
2015-01-07 11:10:00,32.12,32.18,32.0,32.02,528400.0,31.3971,31.4557,31.2798,31.2993,528400.0
2015-01-07 11:20:00,32.01,32.1,31.97,32.09,791400.0,31.2895,31.3775,31.2504,31.3677,791400.0
2015-01-07 11:30:00,32.09,32.34,32.09,32.32,701100.0,31.3677,31.6121,31.3677,31.5926,701100.0
2015-01-07 11:40:00,32.31,32.53,32.24,32.45,1042000.0,31.5828,31.7978,31.5144,31.7196,1042000.0
2015-01-07 11:50:00,32.45,32.83,32.36,32.8,1376900.0,31.7196,32.0911,31.6317,32.0618,1376900.0
2015-01-07 12:00:00,32.8,32.98,32.79,32.84,1914300.0,32.0618,32.2377,32.052,32.1009,1914300.0
2015-01-07 12:10:00,32.84,32.86,32.6,32.66,1099500.0,32.1009,32.1204,31.8663,31.9249,1099500.0
2015-01-07 12:20:00,32.67,32.79,32.57,32.74,631500.0,31.9347,32.052,31.8369,32.0031,631500.0
2015-01-07 12:30:00,32.74,32.78,32.6,32.76,473500.0,32.0031,32.0422,31.8663,32.0227,473500.0
2015-01-07 12:40:00,32.77,32.81,32.42,32.45,868900.0,32.0324,32.0715,31.6903,31.7196,868900.0
2015-01-07 12:50:00,32.46,32.55,32.45,32.55,405400.0,31.7294,31.8174,31.7196,31.8174,405400.0
2015-01-07 13:00:00,32.55,32.56,32.46,32.46,612600.0,31.8174,31.8272,31.7294,31.7294,612600.0
2015-01-07 13:10:00,32.45,32.47,32.39,32.4,610000.0,31.7196,31.7392,31.661,31.6708,610000.0
2015-01-07 13:20:00,32.4,32.41,32.27,32.27,583400.0,31.6708,31.6805,31.5437,31.5437,583400.0
2015-01-07 13:30:00,32.28,32.31,32.23,32.27,589900.0,31.5535,31.5828,31.5046,31.5437,589900.0
2015-01-07 13:40:00,32.26,32.4,32.19,32.38,1024800.0,31.5339,31.6708,31.4655,31.6512,1024800.0
2015-01-07 13:50:00,32.39,32.39,32.15,32.15,540100.0,31.661,31.661,31.4264,31.4264,540100.0
2015-01-07 14:00:00,32.16,32.28,32.1,32.27,525000.0,31.4362,31.5535,31.3775,31.5437,525000.0
2015-01-07 14:10:00,32.27,32.28,32.0,32.01,1166100.0,31.5437,31.5535,31.2798,31.2895,1166100.0
2015-01-07 14:20:00,32.01,32.15,32.0,32.03,688400.0,31.2895,31.4264,31.2798,31.3091,688400.0
2015-01-07 14:30:00,32.03,32.15,32.02,32.06,601400.0,31.3091,31.4264,31.2993,31.3384,601400.0
2015-01-07 14:40:00,32.06,32.2,32.06,32.16,527400.0,31.3384,31.4753,31.3384,31.4362,527400.0
2015-01-07 14:50:00,32.15,32.16,32.07,32.1,461400.0,31.4264,31.4362,31.3482,31.3775,461400.0
2015-01-07 15:00:00,32.1,32.14,32.01,32.08,427500.0,31.3775,31.4166,31.2895,31.358,427500.0
2015-01-07 15:10:00,32.09,32.12,31.95,32.08,706600.0,31.3677,31.3971,31.2309,31.358,706600.0
2015-01-07 15:20:00,32.09,32.16,31.95,32.16,746400.0,31.3677,31.4362,31.2309,31.4362,746400.0
2015-01-07 15:30:00,32.16,32.23,32.08,32.14,917200.0,31.4362,31.5046,31.358,31.4166,917200.0
2015-01-07 15:40:00,32.15,32.15,31.99,31.99,995300.0,31.4264,31.4264,31.27,31.27,995300.0
2015-01-07 15:50:00,32.0,32.11,31.98,32.11,2166900.0,31.2798,31.3873,31.2602,31.3873,2166900.0
2015-01-08 09:30:00,32.56,33.28,32.55,33.13,2235200.0,31.8272,32.531,31.8174,32.3843,2235200.0
2015-01-08 09:40:00,33.13,33.44,33.13,33.28,1805400.0,32.3843,32.6874,32.3843,32.531,1805400.0
2015-01-08 09:50:00,33.28,33.47,33.2,33.42,1311400.0,32.531,32.7167,32.4528,32.6678,1311400.0
2015-01-08 10:00:00,33.41,33.57,33.38,33.5,1216500.0,32.658,32.8144,32.6287,32.746,1216500.0
2015-01-08 10:10:00,33.49,33.56,33.31,33.39,818000.0,32.7362,32.8047,32.5603,32.6385,818000.0
2015-01-08 10:20:00,33.4,33.49,33.34,33.38,613100.0,32.6483,32.7362,32.5896,32.6287,613100.0
2015-01-08 10:30:00,33.39,33.45,33.34,33.41,763900.0,32.6385,32.6971,32.5896,32.658,763900.0
2015-01-08 10:40:00,33.41,33.61,33.37,33.61,1022900.0,32.658,32.8535,32.6189,32.8535,1022900.0
2015-01-08 10:50:00,33.61,33.78,33.57,33.63,1014700.0,32.8535,33.0197,32.8144,32.8731,1014700.0
2015-01-08 11:00:00,33.64,33.72,33.53,33.58,859500.0,32.8828,32.961,32.7753,32.8242,859500.0
2015-01-08 11:10:00,33.58,33.7,33.52,33.68,558700.0,32.8242,32.9415,32.7656,32.9219,558700.0
2015-01-08 11:20:00,33.69,33.74,33.64,33.69,513700.0,32.9317,32.9806,32.8828,32.9317,513700.0
2015-01-08 11:30:00,33.69,33.79,33.68,33.78,392800.0,32.9317,33.0295,32.9219,33.0197,392800.0
2015-01-08 11:40:00,33.78,33.78,33.59,33.59,462600.0,33.0197,33.0197,32.834,32.834,462600.0
2015-01-08 11:50:00,33.6,33.71,33.58,33.68,393200.0,32.8438,32.9513,32.8242,32.9219,393200.0
2015-01-08 12:00:00,33.69,33.7,33.5,33.51,408300.0,32.9317,32.9415,32.746,32.7558,408300.0
2015-01-08 12:10:00,33.51,33.52,33.45,33.46,395300.0,32.7558,32.7656,32.6971,32.7069,395300.0
2015-01-08 12:20:00,33.47,33.61,33.45,33.61,343700.0,32.7167,32.8535,32.6971,32.8535,343700.0
2015-01-08 12:30:00,33.61,33.62,33.54,33.55,242000.0,32.8535,32.8633,32.7851,32.7949,242000.0
2015-01-08 12:40:00,33.55,33.61,33.54,33.57,297500.0,32.7949,32.8535,32.7851,32.8144,297500.0
2015-01-08 12:50:00,33.57,33.61,33.54,33.6,201900.0,32.8144,32.8535,32.7851,32.8438,201900.0
2015-01-08 13:00:00,33.61,33.69,33.58,33.68,434900.0,32.8535,32.9317,32.8242,32.9219,434900.0
2015-01-08 13:10:00,33.69,33.75,33.67,33.72,362800.0,32.9317,32.9904,32.9122,32.961,362800.0
2015-01-08 13:20:00,33.71,33.77,33.71,33.76,281800.0,32.9513,33.0099,32.9513,33.0001,281800.0
2015-01-08 13:30:00,33.77,33.87,33.76,33.78,613500.0,33.0099,33.1077,33.0001,33.0197,613500.0
2015-01-08 13:40:00,33.77,33.78,33.61,33.61,408700.0,33.0099,33.0197,32.8535,32.8535,408700.0
2015-01-08 13:50:00,33.61,33.62,33.43,33.48,425400.0,32.8535,32.8633,32.6776,32.7265,425400.0
2015-01-08 14:00:00,33.48,33.53,33.45,33.48,476700.0,32.7265,32.7753,32.6971,32.7265,476700.0
2015-01-08 14:10:00,33.49,33.5,33.32,33.34,469900.0,32.7362,32.746,32.5701,32.5896,469900.0
2015-01-08 14:20:00,33.35,33.56,33.34,33.56,366600.0,32.5994,32.8047,32.5896,32.8047,366600.0
2015-01-08 14:30:00,33.56,33.59,33.51,33.55,420300.0,32.8047,32.834,32.7558,32.7949,420300.0
2015-01-08 14:40:00,33.55,33.6,33.46,33.49,421200.0,32.7949,32.8438,32.7069,32.7362,421200.0
2015-01-08 14:50:00,33.48,33.54,33.48,33.54,287600.0,32.7265,32.7851,32.7265,32.7851,287600.0
2015-01-08 15:00:00,33.54,33.63,33.53,33.57,528900.0,32.7851,32.8731,32.7753,32.8144,528900.0
2015-01-08 15:10:00,33.57,33.65,33.56,33.6,457400.0,32.8144,32.8926,32.8047,32.8438,457400.0
2015-01-08 15:20:00,33.61,33.67,33.58,33.66,593400.0,32.8535,32.9122,32.8242,32.9024,593400.0
2015-01-08 15:30:00,33.66,33.66,33.5,33.52,557500.0,32.9024,32.9024,32.746,32.7656,557500.0
2015-01-08 15:40:00,33.52,33.55,33.4,33.52,1120400.0,32.7656,32.7949,32.6483,32.7656,1120400.0
2015-01-08 15:50:00,33.53,33.7,33.53,33.66,2533000.0,32.7753,32.9415,32.7753,32.9024,2533000.0
2015-01-09 09:30:00,33.76,33.87,33.45,33.63,885200.0,33.0001,33.1077,32.6971,32.8731,885200.0
2015-01-09 09:40:00,33.64,33.79,33.56,33.58,466500.0,32.8828,33.0295,32.8047,32.8242,466500.0
2015-01-09 09:50:00,33.58,33.66,33.4,33.45,467800.0,32.8242,32.9024,32.6483,32.6971,467800.0
2015-01-09 10:00:00,33.44,33.52,33.4,33.45,494000.0,32.6874,32.7656,32.6483,32.6971,494000.0
2015-01-09 10:10:00,33.45,33.52,33.2,33.23,771300.0,32.6971,32.7656,32.4528,32.4821,771300.0
2015-01-09 10:20:00,33.23,33.27,33.05,33.14,627900.0,32.4821,32.5212,32.3061,32.3941,627900.0
2015-01-09 10:30:00,33.13,33.23,33.07,33.15,555300.0,32.3843,32.4821,32.3257,32.4039,555300.0
2015-01-09 10:40:00,33.15,33.2,33.09,33.15,365500.0,32.4039,32.4528,32.3452,32.4039,365500.0
2015-01-09 10:50:00,33.14,33.28,33.11,33.23,393500.0,32.3941,32.531,32.3648,32.4821,393500.0
2015-01-09 11:00:00,33.22,33.23,33.1,33.1,364200.0,32.4723,32.4821,32.355,32.355,364200.0
2015-01-09 11:10:00,33.11,33.12,32.98,33.08,578400.0,32.3648,32.3746,32.2377,32.3355,578400.0
2015-01-09 11:20:00,33.07,33.07,32.96,33.02,714900.0,32.3257,32.3257,32.2182,32.2768,714900.0
2015-01-09 11:30:00,33.02,33.13,32.97,33.12,454900.0,32.2768,32.3843,32.2279,32.3746,454900.0
2015-01-09 11:40:00,33.12,33.13,33.03,33.12,259200.0,32.3746,32.3843,32.2866,32.3746,259200.0
2015-01-09 11:50:00,33.11,33.14,33.03,33.11,235100.0,32.3648,32.3941,32.2866,32.3648,235100.0
2015-01-09 12:00:00,33.1,33.18,33.08,33.18,274200.0,32.355,32.4332,32.3355,32.4332,274200.0
2015-01-09 12:10:00,33.18,33.23,33.11,33.19,213000.0,32.4332,32.4821,32.3648,32.443,213000.0
2015-01-09 12:20:00,33.19,33.19,33.1,33.16,233500.0,32.443,32.443,32.355,32.4137,233500.0
2015-01-09 12:30:00,33.16,33.18,33.09,33.15,251900.0,32.4137,32.4332,32.3452,32.4039,251900.0
2015-01-09 12:40:00,33.15,33.2,33.12,33.2,214100.0,32.4039,32.4528,32.3746,32.4528,214100.0
2015-01-09 12:50:00,33.19,33.2,33.1,33.11,229500.0,32.443,32.4528,32.355,32.3648,229500.0
2015-01-09 13:00:00,33.12,33.15,33.07,33.12,201600.0,32.3746,32.4039,32.3257,32.3746,201600.0
2015-01-09 13:10:00,33.12,33.29,33.11,33.29,419600.0,32.3746,32.5407,32.3648,32.5407,419600.0
2015-01-09 13:20:00,33.29,33.36,33.27,33.3,323500.0,32.5407,32.6092,32.5212,32.5505,323500.0
2015-01-09 13:30:00,33.3,33.35,33.26,33.29,383000.0,32.5505,32.5994,32.5114,32.5407,383000.0
2015-01-09 13:40:00,33.29,33.35,33.26,33.35,274400.0,32.5407,32.5994,32.5114,32.5994,274400.0
2015-01-09 13:50:00,33.34,33.4,33.29,33.31,255900.0,32.5896,32.6483,32.5407,32.5603,255900.0
2015-01-09 14:00:00,33.3,33.34,33.26,33.31,276600.0,32.5505,32.5896,32.5114,32.5603,276600.0
2015-01-09 14:10:00,33.31,33.33,33.23,33.27,149700.0,32.5603,32.5798,32.4821,32.5212,149700.0
2015-01-09 14:20:00,33.27,33.34,33.24,33.31,213000.0,32.5212,32.5896,32.4919,32.5603,213000.0
2015-01-09 14:30:00,33.31,33.33,33.25,33.29,261900.0,32.5603,32.5798,32.5016,32.5407,261900.0
2015-01-09 14:40:00,33.3,33.32,33.25,33.26,301300.0,32.5505,32.5701,32.5016,32.5114,301300.0
2015-01-09 14:50:00,33.27,33.32,33.25,33.32,279700.0,32.5212,32.5701,32.5016,32.5701,279700.0
2015-01-09 15:00:00,33.32,33.44,33.31,33.41,367700.0,32.5701,32.6874,32.5603,32.658,367700.0
2015-01-09 15:10:00,33.41,33.49,33.38,33.39,429200.0,32.658,32.7362,32.6287,32.6385,429200.0
2015-01-09 15:20:00,33.4,33.5,33.4,33.43,704600.0,32.6483,32.746,32.6483,32.6776,704600.0
2015-01-09 15:30:00,33.43,33.52,33.39,33.5,797100.0,32.6776,32.7656,32.6385,32.746,797100.0
2015-01-09 15:40:00,33.49,33.54,33.42,33.52,656200.0,32.7362,32.7851,32.6678,32.7656,656200.0
2015-01-09 15:50:00,33.52,33.64,33.5,33.53,1620400.0,32.7656,32.8828,32.746,32.7753,1620400.0
2015-01-12 09:30:00,32.39,32.99,32.25,32.75,2072400.0,31.661,32.2475,31.5241,32.0129,2072400.0
2015-01-12 09:40:00,32.75,32.76,32.18,32.22,1675600.0,32.0129,32.0227,31.4557,31.4948,1675600.0
2015-01-12 09:50:00,32.21,32.21,31.76,31.84,2239200.0,31.485,31.485,31.0452,31.1234,2239200.0
2015-01-12 10:00:00,31.84,32.04,31.57,31.87,2419600.0,31.1234,31.3189,30.8594,31.1527,2419600.0
2015-01-12 10:10:00,31.87,32.0,31.83,31.92,1567000.0,31.1527,31.2798,31.1136,31.2016,1567000.0
2015-01-12 10:20:00,31.92,31.96,31.63,31.73,1250300.0,31.2016,31.2407,30.9181,31.0158,1250300.0
2015-01-12 10:30:00,31.72,31.91,31.67,31.9,1086800.0,31.0061,31.1918,30.9572,31.182,1086800.0
2015-01-12 10:40:00,31.9,32.13,31.81,32.09,789300.0,31.182,31.4068,31.094,31.3677,789300.0
2015-01-12 10:50:00,32.09,32.23,32.07,32.13,1159400.0,31.3677,31.5046,31.3482,31.4068,1159400.0
2015-01-12 11:00:00,32.13,32.23,32.09,32.1,708900.0,31.4068,31.5046,31.3677,31.3775,708900.0
2015-01-12 11:10:00,32.1,32.11,31.95,32.01,576200.0,31.3775,31.3873,31.2309,31.2895,576200.0
2015-01-12 11:20:00,32.01,32.03,31.91,31.99,526100.0,31.2895,31.3091,31.1918,31.27,526100.0
2015-01-12 11:30:00,31.99,32.04,31.9,31.92,465200.0,31.27,31.3189,31.182,31.2016,465200.0
2015-01-12 11:40:00,31.91,31.93,31.7,31.73,691400.0,31.1918,31.2113,30.9865,31.0158,691400.0
2015-01-12 11:50:00,31.72,31.78,31.65,31.67,628300.0,31.0061,31.0647,30.9376,30.9572,628300.0
2015-01-12 12:00:00,31.67,31.75,31.66,31.7,430900.0,30.9572,31.0354,30.9474,30.9865,430900.0
2015-01-12 12:10:00,31.69,31.7,31.52,31.67,689000.0,30.9767,30.9865,30.8106,30.9572,689000.0
2015-01-12 12:20:00,31.67,31.7,31.55,31.63,406400.0,30.9572,30.9865,30.8399,30.9181,406400.0
2015-01-12 12:30:00,31.62,31.67,31.58,31.58,439600.0,30.9083,30.9572,30.8692,30.8692,439600.0
2015-01-12 12:40:00,31.59,31.59,31.47,31.48,952500.0,30.879,30.879,30.7617,30.7715,952500.0
2015-01-12 12:50:00,31.47,31.58,31.4,31.53,1041400.0,30.7617,30.8692,30.6933,30.8203,1041400.0
2015-01-12 13:00:00,31.53,31.66,31.48,31.53,976400.0,30.8203,30.9474,30.7715,30.8203,976400.0
2015-01-12 13:10:00,31.52,31.62,31.48,31.51,782400.0,30.8106,30.9083,30.7715,30.8008,782400.0
2015-01-12 13:20:00,31.51,31.55,31.49,31.5,764000.0,30.8008,30.8399,30.7812,30.791,764000.0
2015-01-12 13:30:00,31.51,31.55,31.48,31.51,871000.0,30.8008,30.8399,30.7715,30.8008,871000.0
2015-01-12 13:40:00,31.5,31.64,31.48,31.57,608800.0,30.791,30.9279,30.7715,30.8594,608800.0
2015-01-12 13:50:00,31.58,31.66,31.54,31.65,850200.0,30.8692,30.9474,30.8301,30.9376,850200.0
2015-01-12 14:00:00,31.66,31.69,31.6,31.62,642200.0,30.9474,30.9767,30.8888,30.9083,642200.0
2015-01-12 14:10:00,31.63,31.71,31.61,31.66,564500.0,30.9181,30.9963,30.8985,30.9474,564500.0
2015-01-12 14:20:00,31.67,31.67,31.48,31.52,823000.0,30.9572,30.9572,30.7715,30.8106,823000.0
2015-01-12 14:30:00,31.53,31.58,31.43,31.5,690400.0,30.8203,30.8692,30.7226,30.791,690400.0
2015-01-12 14:40:00,31.5,31.56,31.49,31.55,571500.0,30.791,30.8497,30.7812,30.8399,571500.0
2015-01-12 14:50:00,31.55,31.6,31.51,31.59,1114600.0,30.8399,30.8888,30.8008,30.879,1114600.0
2015-01-12 15:00:00,31.6,31.68,31.55,31.57,864500.0,30.8888,30.967,30.8399,30.8594,864500.0
2015-01-12 15:10:00,31.58,31.65,31.57,31.6,705400.0,30.8692,30.9376,30.8594,30.8888,705400.0
2015-01-12 15:20:00,31.6,31.64,31.54,31.59,697800.0,30.8888,30.9279,30.8301,30.879,697800.0
2015-01-12 15:30:00,31.59,31.63,31.5,31.52,1049800.0,30.879,30.9181,30.791,30.8106,1049800.0
2015-01-12 15:40:00,31.52,31.69,31.51,31.67,1230000.0,30.8106,30.9767,30.8008,30.9572,1230000.0
2015-01-12 15:50:00,31.67,31.7,31.61,31.65,2074000.0,30.9572,30.9865,30.8985,30.9376,2074000.0
2015-01-13 09:30:00,31.92,31.97,31.67,31.96,1680100.0,31.2016,31.2504,30.9572,31.2407,1680100.0
2015-01-13 09:40:00,31.96,32.12,31.92,32.03,1473300.0,31.2407,31.3971,31.2016,31.3091,1473300.0
2015-01-13 09:50:00,32.04,32.1,31.9,32.01,864000.0,31.3189,31.3775,31.182,31.2895,864000.0
2015-01-13 10:00:00,32.01,32.03,31.82,31.85,907000.0,31.2895,31.3091,31.1038,31.1331,907000.0
2015-01-13 10:10:00,31.85,32.0,31.84,31.84,571900.0,31.1331,31.2798,31.1234,31.1234,571900.0
2015-01-13 10:20:00,31.84,31.85,31.72,31.74,599100.0,31.1234,31.1331,31.0061,31.0256,599100.0
2015-01-13 10:30:00,31.74,31.81,31.65,31.79,707300.0,31.0256,31.094,30.9376,31.0745,707300.0
2015-01-13 10:40:00,31.8,31.98,31.79,31.95,823700.0,31.0843,31.2602,31.0745,31.2309,823700.0
2015-01-13 10:50:00,31.95,32.1,31.94,32.05,515400.0,31.2309,31.3775,31.2211,31.3286,515400.0
2015-01-13 11:00:00,32.04,32.07,32.01,32.01,526500.0,31.3189,31.3482,31.2895,31.2895,526500.0
2015-01-13 11:10:00,32.02,32.2,31.99,32.13,625900.0,31.2993,31.4753,31.27,31.4068,625900.0
2015-01-13 11:20:00,32.13,32.18,32.07,32.18,307000.0,31.4068,31.4557,31.3482,31.4557,307000.0
2015-01-13 11:30:00,32.18,32.2,32.1,32.15,249200.0,31.4557,31.4753,31.3775,31.4264,249200.0
2015-01-13 11:40:00,32.15,32.18,32.05,32.05,425600.0,31.4264,31.4557,31.3286,31.3286,425600.0
2015-01-13 11:50:00,32.05,32.07,31.93,31.96,466100.0,31.3286,31.3482,31.2113,31.2407,466100.0
2015-01-13 12:00:00,31.96,32.02,31.81,31.81,436200.0,31.2407,31.2993,31.094,31.094,436200.0
2015-01-13 12:10:00,31.81,31.88,31.78,31.8,291100.0,31.094,31.1625,31.0647,31.0843,291100.0
2015-01-13 12:20:00,31.8,31.92,31.76,31.88,408700.0,31.0843,31.2016,31.0452,31.1625,408700.0
2015-01-13 12:30:00,31.88,31.88,31.72,31.76,478600.0,31.1625,31.1625,31.0061,31.0452,478600.0
2015-01-13 12:40:00,31.77,31.77,31.63,31.75,432700.0,31.0549,31.0549,30.9181,31.0354,432700.0
2015-01-13 12:50:00,31.76,31.81,31.68,31.75,285700.0,31.0452,31.094,30.967,31.0354,285700.0
2015-01-13 13:00:00,31.75,31.79,31.7,31.71,188500.0,31.0354,31.0745,30.9865,30.9963,188500.0
2015-01-13 13:10:00,31.7,31.75,31.47,31.53,833300.0,30.9865,31.0354,30.7617,30.8203,833300.0
2015-01-13 13:20:00,31.52,31.53,31.27,31.31,1597200.0,30.8106,30.8203,30.5662,30.6053,1597200.0
2015-01-13 13:30:00,31.31,31.31,31.01,31.08,2267600.0,30.6053,30.6053,30.312,30.3805,2267600.0
2015-01-13 13:40:00,31.07,31.12,30.92,31.04,1806700.0,30.3707,30.4196,30.2241,30.3414,1806700.0
2015-01-13 13:50:00,31.04,31.05,30.64,30.91,1893100.0,30.3414,30.3511,29.9504,30.2143,1893100.0
2015-01-13 14:00:00,30.92,30.93,30.74,30.89,810600.0,30.2241,30.2338,30.0481,30.1947,810600.0
2015-01-13 14:10:00,30.89,30.95,30.72,30.92,738700.0,30.1947,30.2534,30.0286,30.2241,738700.0
2015-01-13 14:20:00,30.93,31.2,30.9,31.15,946200.0,30.2338,30.4978,30.2045,30.4489,946200.0
2015-01-13 14:30:00,31.16,31.19,31.05,31.18,935100.0,30.4587,30.488,30.3511,30.4782,935100.0
2015-01-13 14:40:00,31.18,31.21,31.06,31.08,798400.0,30.4782,30.5075,30.3609,30.3805,798400.0
2015-01-13 14:50:00,31.07,31.18,31.06,31.07,872800.0,30.3707,30.4782,30.3609,30.3707,872800.0
2015-01-13 15:00:00,31.07,31.12,30.81,30.83,828200.0,30.3707,30.4196,30.1165,30.1361,828200.0
2015-01-13 15:10:00,30.84,31.03,30.83,30.93,709800.0,30.1459,30.3316,30.1361,30.2338,709800.0
2015-01-13 15:20:00,30.94,31.0,30.82,30.82,757800.0,30.2436,30.3023,30.1263,30.1263,757800.0
2015-01-13 15:30:00,30.83,31.0,30.82,30.95,1352000.0,30.1361,30.3023,30.1263,30.2534,1352000.0
2015-01-13 15:40:00,30.95,31.0,30.76,30.85,2035000.0,30.2534,30.3023,30.0677,30.1556,2035000.0
2015-01-13 15:50:00,30.86,30.88,30.75,30.84,3173800.0,30.1654,30.185,30.0579,30.1459,3173800.0
2015-01-14 09:30:00,30.2,30.38,29.8,30.25,3480200.0,29.5203,29.6962,29.1293,29.5692,3480200.0
2015-01-14 09:40:00,30.25,30.31,29.91,30.25,1569100.0,29.5692,29.6278,29.2368,29.5692,1569100.0
2015-01-14 09:50:00,30.24,30.51,30.24,30.42,1650500.0,29.5594,29.8233,29.5594,29.7353,1650500.0
2015-01-14 10:00:00,30.43,31.0,30.37,30.93,2109000.0,29.7451,30.3023,29.6864,30.2338,2109000.0
2015-01-14 10:10:00,30.93,30.93,30.75,30.86,1300900.0,30.2338,30.2338,30.0579,30.1654,1300900.0
2015-01-14 10:20:00,30.86,31.17,30.81,31.16,973100.0,30.1654,30.4684,30.1165,30.4587,973100.0
2015-01-14 10:30:00,31.17,31.2,30.92,30.93,1506800.0,30.4684,30.4978,30.2241,30.2338,1506800.0
2015-01-14 10:40:00,30.92,31.01,30.81,30.91,592700.0,30.2241,30.312,30.1165,30.2143,592700.0
2015-01-14 10:50:00,30.91,31.0,30.78,30.81,515100.0,30.2143,30.3023,30.0872,30.1165,515100.0
2015-01-14 11:00:00,30.82,30.82,30.52,30.58,544100.0,30.1263,30.1263,29.8331,29.8917,544100.0
2015-01-14 11:10:00,30.58,30.62,30.37,30.39,754700.0,29.8917,29.9308,29.6864,29.706,754700.0
2015-01-14 11:20:00,30.39,30.52,30.38,30.41,511200.0,29.706,29.8331,29.6962,29.7255,511200.0
2015-01-14 11:30:00,30.41,30.45,30.28,30.33,868700.0,29.7255,29.7646,29.5985,29.6473,868700.0
2015-01-14 11:40:00,30.33,30.53,30.33,30.41,463100.0,29.6473,29.8428,29.6473,29.7255,463100.0
2015-01-14 11:50:00,30.41,30.44,30.24,30.29,499700.0,29.7255,29.7549,29.5594,29.6082,499700.0
2015-01-14 12:00:00,30.3,30.37,30.15,30.18,478900.0,29.618,29.6864,29.4714,29.5007,478900.0
2015-01-14 12:10:00,30.18,30.35,30.15,30.33,397100.0,29.5007,29.6669,29.4714,29.6473,397100.0
2015-01-14 12:20:00,30.34,30.36,30.26,30.35,688800.0,29.6571,29.6767,29.5789,29.6669,688800.0
2015-01-14 12:30:00,30.35,30.36,30.27,30.3,488800.0,29.6669,29.6767,29.5887,29.618,488800.0
2015-01-14 12:40:00,30.3,30.32,30.21,30.25,336600.0,29.618,29.6376,29.5301,29.5692,336600.0
2015-01-14 12:50:00,30.25,30.31,30.22,30.3,308600.0,29.5692,29.6278,29.5398,29.618,308600.0
2015-01-14 13:00:00,30.3,30.32,30.23,30.25,386500.0,29.618,29.6376,29.5496,29.5692,386500.0
2015-01-14 13:10:00,30.25,30.26,30.17,30.19,270800.0,29.5692,29.5789,29.491,29.5105,270800.0
2015-01-14 13:20:00,30.19,30.2,30.14,30.19,270000.0,29.5105,29.5203,29.4616,29.5105,270000.0
2015-01-14 13:30:00,30.19,30.2,29.97,29.97,528200.0,29.5105,29.5203,29.2955,29.2955,528200.0
2015-01-14 13:40:00,29.98,30.0,29.91,29.96,692100.0,29.3052,29.3248,29.2368,29.2857,692100.0
2015-01-14 13:50:00,29.96,29.97,29.82,29.93,742400.0,29.2857,29.2955,29.1488,29.2564,742400.0
2015-01-14 14:00:00,29.93,30.03,29.86,30.01,830500.0,29.2564,29.3541,29.1879,29.3346,830500.0
2015-01-14 14:10:00,30.01,30.23,29.97,30.23,642900.0,29.3346,29.5496,29.2955,29.5496,642900.0
2015-01-14 14:20:00,30.22,30.24,30.12,30.19,575200.0,29.5398,29.5594,29.4421,29.5105,575200.0
2015-01-14 14:30:00,30.2,30.32,30.15,30.23,591500.0,29.5203,29.6376,29.4714,29.5496,591500.0
2015-01-14 14:40:00,30.23,30.3,30.19,30.21,352400.0,29.5496,29.618,29.5105,29.5301,352400.0
2015-01-14 14:50:00,30.2,30.24,30.11,30.23,423400.0,29.5203,29.5594,29.4323,29.5496,423400.0
2015-01-14 15:00:00,30.23,30.31,30.21,30.24,437400.0,29.5496,29.6278,29.5301,29.5594,437400.0
2015-01-14 15:10:00,30.25,30.32,30.14,30.3,674000.0,29.5692,29.6376,29.4616,29.618,674000.0
2015-01-14 15:20:00,30.3,30.32,30.2,30.3,591500.0,29.618,29.6376,29.5203,29.618,591500.0
2015-01-14 15:30:00,30.3,30.35,30.12,30.21,629800.0,29.618,29.6669,29.4421,29.5301,629800.0
2015-01-14 15:40:00,30.2,30.32,30.2,30.25,646400.0,29.5203,29.6376,29.5203,29.5692,646400.0
2015-01-14 15:50:00,30.25,30.29,30.0,30.05,2702900.0,29.5692,29.6082,29.3248,29.3737,2702900.0
2015-01-15 09:30:00,30.25,30.27,29.8,29.96,1637700.0,29.5692,29.5887,29.1293,29.2857,1637700.0
2015-01-15 09:40:00,29.97,30.01,29.53,29.54,1465200.0,29.2955,29.3346,28.8654,28.8751,1465200.0
2015-01-15 09:50:00,29.54,29.7,29.39,29.7,1199500.0,28.8751,29.0315,28.7285,29.0315,1199500.0
2015-01-15 10:00:00,29.68,29.88,29.58,29.82,1371100.0,29.012,29.2075,28.9142,29.1488,1371100.0
2015-01-15 10:10:00,29.83,30.18,29.81,30.11,1061400.0,29.1586,29.5007,29.1391,29.4323,1061400.0
2015-01-15 10:20:00,30.11,30.19,30.02,30.18,832600.0,29.4323,29.5105,29.3443,29.5007,832600.0
2015-01-15 10:30:00,30.19,30.42,30.1,30.16,1045200.0,29.5105,29.7353,29.4225,29.4812,1045200.0
2015-01-15 10:40:00,30.16,30.16,29.94,29.99,779600.0,29.4812,29.4812,29.2661,29.315,779600.0
2015-01-15 10:50:00,30.0,30.01,29.92,29.97,504100.0,29.3248,29.3346,29.2466,29.2955,504100.0
2015-01-15 11:00:00,29.97,30.0,29.94,30.0,499200.0,29.2955,29.3248,29.2661,29.3248,499200.0
2015-01-15 11:10:00,29.99,30.0,29.89,29.89,487400.0,29.315,29.3248,29.2173,29.2173,487400.0
2015-01-15 11:20:00,29.9,29.97,29.88,29.92,634300.0,29.227,29.2955,29.2075,29.2466,634300.0
2015-01-15 11:30:00,29.92,30.0,29.84,29.89,640500.0,29.2466,29.3248,29.1684,29.2173,640500.0
2015-01-15 11:40:00,29.88,29.99,29.76,29.97,456700.0,29.2075,29.315,29.0902,29.2955,456700.0
2015-01-15 11:50:00,29.98,29.99,29.88,29.99,363100.0,29.3052,29.315,29.2075,29.315,363100.0
2015-01-15 12:00:00,29.99,30.0,29.94,29.99,343000.0,29.315,29.3248,29.2661,29.315,343000.0
2015-01-15 12:10:00,29.99,30.0,29.9,29.9,272600.0,29.315,29.3248,29.227,29.227,272600.0
2015-01-15 12:20:00,29.9,29.99,29.88,29.92,343800.0,29.227,29.315,29.2075,29.2466,343800.0
2015-01-15 12:30:00,29.92,29.92,29.74,29.77,337200.0,29.2466,29.2466,29.0706,29.1,337200.0
2015-01-15 12:40:00,29.76,29.79,29.65,29.71,495000.0,29.0902,29.1195,28.9827,29.0413,495000.0
2015-01-15 12:50:00,29.72,29.77,29.65,29.72,430900.0,29.0511,29.1,28.9827,29.0511,430900.0
2015-01-15 13:00:00,29.72,29.83,29.67,29.73,384600.0,29.0511,29.1586,29.0022,29.0609,384600.0
2015-01-15 13:10:00,29.73,29.87,29.7,29.8,303900.0,29.0609,29.1977,29.0315,29.1293,303900.0
2015-01-15 13:20:00,29.8,29.82,29.58,29.59,197400.0,29.1293,29.1488,28.9142,28.924,197400.0
2015-01-15 13:30:00,29.59,29.68,29.5,29.52,348500.0,28.924,29.012,28.836,28.8556,348500.0
2015-01-15 13:40:00,29.52,29.54,29.47,29.49,401300.0,28.8556,28.8751,28.8067,28.8263,401300.0
2015-01-15 13:50:00,29.5,29.66,29.49,29.52,261800.0,28.836,28.9924,28.8263,28.8556,261800.0
2015-01-15 14:00:00,29.52,29.6,29.5,29.57,381600.0,28.8556,28.9338,28.836,28.9045,381600.0
2015-01-15 14:10:00,29.56,29.56,29.44,29.44,478900.0,28.8947,28.8947,28.7774,28.7774,478900.0
2015-01-15 14:20:00,29.45,29.45,29.39,29.43,808000.0,28.7872,28.7872,28.7285,28.7676,808000.0
2015-01-15 14:30:00,29.44,29.51,29.4,29.49,547600.0,28.7774,28.8458,28.7383,28.8263,547600.0
2015-01-15 14:40:00,29.49,29.6,29.43,29.5,458500.0,28.8263,28.9338,28.7676,28.836,458500.0
2015-01-15 14:50:00,29.5,29.69,29.47,29.63,677100.0,28.836,29.0218,28.8067,28.9631,677100.0
2015-01-15 15:00:00,29.62,29.81,29.6,29.7,973400.0,28.9533,29.1391,28.9338,29.0315,973400.0
2015-01-15 15:10:00,29.7,29.71,29.49,29.59,618300.0,29.0315,29.0413,28.8263,28.924,618300.0
2015-01-15 15:20:00,29.6,29.63,29.54,29.59,496900.0,28.9338,28.9631,28.8751,28.924,496900.0
2015-01-15 15:30:00,29.59,29.65,29.5,29.55,721200.0,28.924,28.9827,28.836,28.8849,721200.0
2015-01-15 15:40:00,29.54,29.57,29.42,29.42,954700.0,28.8751,28.9045,28.7578,28.7578,954700.0
2015-01-15 15:50:00,29.42,29.42,29.27,29.3,1822700.0,28.7578,28.7578,28.6112,28.6405,1822700.0
2015-01-16 09:30:00,29.15,29.26,29.01,29.16,2639800.0,28.4939,28.6014,28.3571,28.5037,2639800.0
2015-01-16 09:40:00,29.15,29.18,28.71,28.77,3009900.0,28.4939,28.5232,28.0638,28.1225,3009900.0
2015-01-16 09:50:00,28.76,28.94,28.74,28.77,1673300.0,28.1127,28.2886,28.0931,28.1225,1673300.0
2015-01-16 10:00:00,28.77,28.88,28.55,28.82,1809300.0,28.1225,28.23,27.9074,28.1713,1809300.0
2015-01-16 10:10:00,28.83,28.88,28.65,28.8,1579200.0,28.1811,28.23,28.0052,28.1518,1579200.0
2015-01-16 10:20:00,28.79,28.9,28.75,28.79,1586400.0,28.142,28.2495,28.1029,28.142,1586400.0
2015-01-16 10:30:00,28.79,28.82,28.62,28.75,1858200.0,28.142,28.1713,27.9758,28.1029,1858200.0
2015-01-16 10:40:00,28.76,28.95,28.71,28.71,1478600.0,28.1127,28.2984,28.0638,28.0638,1478600.0
2015-01-16 10:50:00,28.72,29.09,28.71,29.0,1962900.0,28.0736,28.4353,28.0638,28.3473,1962900.0
2015-01-16 11:00:00,29.0,29.07,28.96,29.02,1571300.0,28.3473,28.4157,28.3082,28.3668,1571300.0
2015-01-16 11:10:00,29.01,29.03,28.87,28.95,1317200.0,28.3571,28.3766,28.2202,28.2984,1317200.0
2015-01-16 11:20:00,28.94,28.96,28.7,28.76,913400.0,28.2886,28.3082,28.054,28.1127,913400.0
2015-01-16 11:30:00,28.76,28.86,28.75,28.84,709000.0,28.1127,28.2104,28.1029,28.1909,709000.0
2015-01-16 11:40:00,28.84,29.02,28.7,28.93,1436100.0,28.1909,28.3668,28.054,28.2789,1436100.0
2015-01-16 11:50:00,28.94,28.99,28.86,28.9,892100.0,28.2886,28.3375,28.2104,28.2495,892100.0
2015-01-16 12:00:00,28.91,28.96,28.81,28.82,922000.0,28.2593,28.3082,28.1616,28.1713,922000.0
2015-01-16 12:10:00,28.83,28.85,28.76,28.78,473000.0,28.1811,28.2007,28.1127,28.1322,473000.0
2015-01-16 12:20:00,28.78,28.78,28.59,28.6,909200.0,28.1322,28.1322,27.9465,27.9563,909200.0
2015-01-16 12:30:00,28.6,28.67,28.55,28.64,931800.0,27.9563,28.0247,27.9074,27.9954,931800.0
2015-01-16 12:40:00,28.64,28.83,28.6,28.82,921900.0,27.9954,28.1811,27.9563,28.1713,921900.0
2015-01-16 12:50:00,28.82,29.05,28.8,29.04,1724500.0,28.1713,28.3962,28.1518,28.3864,1724500.0
2015-01-16 13:00:00,29.04,29.22,29.01,29.16,1062700.0,28.3864,28.5623,28.3571,28.5037,1062700.0
2015-01-16 13:10:00,29.17,29.19,29.03,29.03,828300.0,28.5135,28.533,28.3766,28.3766,828300.0
2015-01-16 13:20:00,29.04,29.06,28.93,28.95,644700.0,28.3864,28.4059,28.2789,28.2984,644700.0
2015-01-16 13:30:00,28.96,29.06,28.9,29.05,807300.0,28.3082,28.4059,28.2495,28.3962,807300.0
2015-01-16 13:40:00,29.05,29.12,28.99,29.11,924600.0,28.3962,28.4646,28.3375,28.4548,924600.0
2015-01-16 13:50:00,29.12,29.18,28.91,28.92,2048300.0,28.4646,28.5232,28.2593,28.2691,2048300.0
2015-01-16 14:00:00,28.93,28.97,28.77,28.8,1097200.0,28.2789,28.318,28.1225,28.1518,1097200.0
2015-01-16 14:10:00,28.79,28.83,28.63,28.65,1615000.0,28.142,28.1811,27.9856,28.0052,1615000.0
2015-01-16 14:20:00,28.63,28.66,28.51,28.57,2184400.0,27.9856,28.0149,27.8683,27.927,2184400.0
2015-01-16 14:30:00,28.58,28.68,28.56,28.63,889400.0,27.9367,28.0345,27.9172,27.9856,889400.0
2015-01-16 14:40:00,28.63,28.83,28.62,28.76,923700.0,27.9856,28.1811,27.9758,28.1127,923700.0
2015-01-16 14:50:00,28.76,28.89,28.74,28.89,941900.0,28.1127,28.2398,28.0931,28.2398,941900.0
2015-01-16 15:00:00,28.88,28.91,28.83,28.89,597200.0,28.23,28.2593,28.1811,28.2398,597200.0
2015-01-16 15:10:00,28.89,28.9,28.8,28.89,529800.0,28.2398,28.2495,28.1518,28.2398,529800.0
2015-01-16 15:20:00,28.88,29.01,28.86,28.99,729700.0,28.23,28.3571,28.2104,28.3375,729700.0
2015-01-16 15:30:00,28.99,29.1,28.94,29.08,1203700.0,28.3375,28.445,28.2886,28.4255,1203700.0
2015-01-16 15:40:00,29.08,29.24,29.04,29.23,1315300.0,28.4255,28.5819,28.3864,28.5721,1315300.0
2015-01-16 15:50:00,29.23,29.24,28.95,28.98,3883600.0,28.5721,28.5819,28.2984,28.3277,3883600.0
2015-01-20 09:30:00,29.54,30.02,29.35,29.82,2884500.0,28.8751,29.3443,28.6894,29.1488,2884500.0
2015-01-20 09:40:00,29.82,29.84,29.45,29.5,1345400.0,29.1488,29.1684,28.7872,28.836,1345400.0
2015-01-20 09:50:00,29.51,29.6,29.36,29.41,1002500.0,28.8458,28.9338,28.6992,28.7481,1002500.0
2015-01-20 10:00:00,29.41,29.59,29.4,29.57,1189800.0,28.7481,28.924,28.7383,28.9045,1189800.0
2015-01-20 10:10:00,29.57,29.7,29.51,29.53,852300.0,28.9045,29.0315,28.8458,28.8654,852300.0
2015-01-20 10:20:00,29.53,29.67,29.52,29.63,519800.0,28.8654,29.0022,28.8556,28.9631,519800.0
2015-01-20 10:30:00,29.63,29.67,29.47,29.48,560200.0,28.9631,29.0022,28.8067,28.8165,560200.0
2015-01-20 10:40:00,29.47,29.6,29.44,29.6,590200.0,28.8067,28.9338,28.7774,28.9338,590200.0
2015-01-20 10:50:00,29.6,29.61,29.44,29.59,697200.0,28.9338,28.9436,28.7774,28.924,697200.0
2015-01-20 11:00:00,29.59,29.6,29.48,29.57,776700.0,28.924,28.9338,28.8165,28.9045,776700.0
2015-01-20 11:10:00,29.57,29.6,29.5,29.6,384300.0,28.9045,28.9338,28.836,28.9338,384300.0
2015-01-20 11:20:00,29.6,29.76,29.6,29.7,705400.0,28.9338,29.0902,28.9338,29.0315,705400.0
2015-01-20 11:30:00,29.7,29.71,29.61,29.65,445600.0,29.0315,29.0413,28.9436,28.9827,445600.0
2015-01-20 11:40:00,29.65,29.65,29.42,29.49,676300.0,28.9827,28.9827,28.7578,28.8263,676300.0
2015-01-20 11:50:00,29.47,29.57,29.42,29.57,407600.0,28.8067,28.9045,28.7578,28.9045,407600.0
2015-01-20 12:00:00,29.57,29.64,29.5,29.63,404700.0,28.9045,28.9729,28.836,28.9631,404700.0
2015-01-20 12:10:00,29.63,29.68,29.58,29.58,399600.0,28.9631,29.012,28.9142,28.9142,399600.0
2015-01-20 12:20:00,29.58,29.59,29.52,29.55,206100.0,28.9142,28.924,28.8556,28.8849,206100.0
2015-01-20 12:30:00,29.54,29.57,29.5,29.51,392800.0,28.8751,28.9045,28.836,28.8458,392800.0
2015-01-20 12:40:00,29.52,29.65,29.5,29.56,372000.0,28.8556,28.9827,28.836,28.8947,372000.0
2015-01-20 12:50:00,29.55,29.59,29.49,29.51,354800.0,28.8849,28.924,28.8263,28.8458,354800.0
2015-01-20 13:00:00,29.51,29.54,29.43,29.51,606500.0,28.8458,28.8751,28.7676,28.8458,606500.0
2015-01-20 13:10:00,29.5,29.57,29.49,29.53,277900.0,28.836,28.9045,28.8263,28.8654,277900.0
2015-01-20 13:20:00,29.54,29.67,29.54,29.61,336200.0,28.8751,29.0022,28.8751,28.9436,336200.0
2015-01-20 13:30:00,29.61,29.67,29.61,29.66,260200.0,28.9436,29.0022,28.9436,28.9924,260200.0
2015-01-20 13:40:00,29.66,29.75,29.6,29.73,425000.0,28.9924,29.0804,28.9338,29.0609,425000.0
2015-01-20 13:50:00,29.73,29.74,29.61,29.66,315700.0,29.0609,29.0706,28.9436,28.9924,315700.0
2015-01-20 14:00:00,29.65,29.74,29.63,29.72,316700.0,28.9827,29.0706,28.9631,29.0511,316700.0
2015-01-20 14:10:00,29.73,29.73,29.68,29.7,286300.0,29.0609,29.0609,29.012,29.0315,286300.0
2015-01-20 14:20:00,29.7,29.75,29.68,29.73,348700.0,29.0315,29.0804,29.012,29.0609,348700.0
2015-01-20 14:30:00,29.74,29.8,29.73,29.78,405300.0,29.0706,29.1293,29.0609,29.1097,405300.0
2015-01-20 14:40:00,29.79,29.85,29.78,29.85,641700.0,29.1195,29.1782,29.1097,29.1782,641700.0
2015-01-20 14:50:00,29.85,29.9,29.84,29.89,512000.0,29.1782,29.227,29.1684,29.2173,512000.0
2015-01-20 15:00:00,29.88,29.91,29.78,29.83,516500.0,29.2075,29.2368,29.1097,29.1586,516500.0
2015-01-20 15:10:00,29.83,29.84,29.76,29.79,588100.0,29.1586,29.1684,29.0902,29.1195,588100.0
2015-01-20 15:20:00,29.78,29.8,29.72,29.78,333300.0,29.1097,29.1293,29.0511,29.1097,333300.0
2015-01-20 15:30:00,29.79,29.79,29.65,29.7,497800.0,29.1195,29.1195,28.9827,29.0315,497800.0
2015-01-20 15:40:00,29.7,29.71,29.66,29.69,734200.0,29.0315,29.0413,28.9924,29.0218,734200.0
2015-01-20 15:50:00,29.69,29.71,29.63,29.66,1246900.0,29.0218,29.0413,28.9631,28.9924,1246900.0
2015-01-21 09:30:00,29.5,30.04,29.5,30.04,1367900.0,28.836,29.3639,28.836,29.3639,1367900.0
2015-01-21 09:40:00,30.04,30.23,29.93,30.0,1380900.0,29.3639,29.5496,29.2564,29.3248,1380900.0
2015-01-21 09:50:00,30.0,30.23,29.99,30.21,1007800.0,29.3248,29.5496,29.315,29.5301,1007800.0
2015-01-21 10:00:00,30.2,30.32,30.16,30.26,976000.0,29.5203,29.6376,29.4812,29.5789,976000.0
2015-01-21 10:10:00,30.26,30.37,30.08,30.34,713500.0,29.5789,29.6864,29.403,29.6571,713500.0
2015-01-21 10:20:00,30.34,30.49,30.27,30.44,1304900.0,29.6571,29.8037,29.5887,29.7549,1304900.0
2015-01-21 10:30:00,30.45,30.5,30.4,30.41,573900.0,29.7646,29.8135,29.7158,29.7255,573900.0
2015-01-21 10:40:00,30.41,30.67,30.4,30.66,780200.0,29.7255,29.9797,29.7158,29.9699,780200.0
2015-01-21 10:50:00,30.67,30.72,30.6,30.68,893200.0,29.9797,30.0286,29.9113,29.9895,893200.0
2015-01-21 11:00:00,30.69,30.74,30.52,30.56,858400.0,29.9992,30.0481,29.8331,29.8722,858400.0
2015-01-21 11:10:00,30.56,30.66,30.5,30.59,634400.0,29.8722,29.9699,29.8135,29.9015,634400.0
2015-01-21 11:20:00,30.59,30.6,30.46,30.59,610200.0,29.9015,29.9113,29.7744,29.9015,610200.0
2015-01-21 11:30:00,30.58,30.61,30.49,30.55,457600.0,29.8917,29.921,29.8037,29.8624,457600.0
2015-01-21 11:40:00,30.55,30.59,30.52,30.57,313200.0,29.8624,29.9015,29.8331,29.8819,313200.0
2015-01-21 11:50:00,30.57,30.67,30.57,30.64,389700.0,29.8819,29.9797,29.8819,29.9504,389700.0
2015-01-21 12:00:00,30.65,30.73,30.6,30.61,568500.0,29.9601,30.0383,29.9113,29.921,568500.0
2015-01-21 12:10:00,30.6,30.65,30.57,30.58,321000.0,29.9113,29.9601,29.8819,29.8917,321000.0
2015-01-21 12:20:00,30.59,30.6,30.5,30.58,323500.0,29.9015,29.9113,29.8135,29.8917,323500.0
2015-01-21 12:30:00,30.59,30.61,30.44,30.46,401400.0,29.9015,29.921,29.7549,29.7744,401400.0
2015-01-21 12:40:00,30.46,30.51,30.43,30.46,292500.0,29.7744,29.8233,29.7451,29.7744,292500.0
2015-01-21 12:50:00,30.46,30.49,30.31,30.43,454600.0,29.7744,29.8037,29.6278,29.7451,454600.0
2015-01-21 13:00:00,30.42,30.48,30.38,30.46,262600.0,29.7353,29.794,29.6962,29.7744,262600.0
2015-01-21 13:10:00,30.45,30.49,30.4,30.42,342500.0,29.7646,29.8037,29.7158,29.7353,342500.0
2015-01-21 13:20:00,30.43,30.48,30.32,30.32,272400.0,29.7451,29.794,29.6376,29.6376,272400.0
2015-01-21 13:30:00,30.32,30.32,30.17,30.27,510900.0,29.6376,29.6376,29.491,29.5887,510900.0
2015-01-21 13:40:00,30.26,30.27,30.13,30.17,506000.0,29.5789,29.5887,29.4519,29.491,506000.0
2015-01-21 13:50:00,30.16,30.26,30.16,30.23,408500.0,29.4812,29.5789,29.4812,29.5496,408500.0
2015-01-21 14:00:00,30.22,30.27,30.17,30.23,406600.0,29.5398,29.5887,29.491,29.5496,406600.0
2015-01-21 14:10:00,30.23,30.33,30.2,30.23,360700.0,29.5496,29.6473,29.5203,29.5496,360700.0
2015-01-21 14:20:00,30.24,30.39,30.23,30.38,443500.0,29.5594,29.706,29.5496,29.6962,443500.0
2015-01-21 14:30:00,30.38,30.4,30.27,30.28,425900.0,29.6962,29.7158,29.5887,29.5985,425900.0
2015-01-21 14:40:00,30.29,30.45,30.22,30.44,476700.0,29.6082,29.7646,29.5398,29.7549,476700.0
2015-01-21 14:50:00,30.45,30.53,30.4,30.5,457400.0,29.7646,29.8428,29.7158,29.8135,457400.0
2015-01-21 15:00:00,30.5,30.54,30.41,30.42,461900.0,29.8135,29.8526,29.7255,29.7353,461900.0
2015-01-21 15:10:00,30.43,30.59,30.37,30.58,580000.0,29.7451,29.9015,29.6864,29.8917,580000.0
2015-01-21 15:20:00,30.58,30.58,30.46,30.46,499300.0,29.8917,29.8917,29.7744,29.7744,499300.0
2015-01-21 15:30:00,30.46,30.52,30.37,30.5,669100.0,29.7744,29.8331,29.6864,29.8135,669100.0
2015-01-21 15:40:00,30.5,30.52,30.43,30.47,836400.0,29.8135,29.8331,29.7451,29.7842,836400.0
2015-01-21 15:50:00,30.47,30.53,30.45,30.48,1252000.0,29.7842,29.8428,29.7646,29.794,1252000.0
2015-01-22 09:30:00,30.45,30.85,30.36,30.46,1218000.0,29.7646,30.1556,29.6767,29.7744,1218000.0
2015-01-22 09:40:00,30.45,30.64,30.25,30.28,1225700.0,29.7646,29.9504,29.5692,29.5985,1225700.0
2015-01-22 09:50:00,30.29,30.5,30.23,30.48,715400.0,29.6082,29.8135,29.5496,29.794,715400.0
2015-01-22 10:00:00,30.48,30.78,30.46,30.63,1177600.0,29.794,30.0872,29.7744,29.9406,1177600.0
2015-01-22 10:10:00,30.63,30.76,30.56,30.73,691700.0,29.9406,30.0677,29.8722,30.0383,691700.0
2015-01-22 10:20:00,30.74,30.79,30.59,30.63,551700.0,30.0481,30.097,29.9015,29.9406,551700.0
2015-01-22 10:30:00,30.64,30.72,30.58,30.71,550400.0,29.9504,30.0286,29.8917,30.0188,550400.0
2015-01-22 10:40:00,30.7,30.79,30.68,30.73,456800.0,30.009,30.097,29.9895,30.0383,456800.0
2015-01-22 10:50:00,30.74,30.78,30.69,30.73,424100.0,30.0481,30.0872,29.9992,30.0383,424100.0
2015-01-22 11:00:00,30.72,30.77,30.6,30.65,437200.0,30.0286,30.0774,29.9113,29.9601,437200.0
2015-01-22 11:10:00,30.64,30.68,30.58,30.67,404500.0,29.9504,29.9895,29.8917,29.9797,404500.0
2015-01-22 11:20:00,30.68,30.78,30.65,30.74,317600.0,29.9895,30.0872,29.9601,30.0481,317600.0
2015-01-22 11:30:00,30.74,30.82,30.69,30.81,426800.0,30.0481,30.1263,29.9992,30.1165,426800.0
2015-01-22 11:40:00,30.82,30.85,30.72,30.73,429600.0,30.1263,30.1556,30.0286,30.0383,429600.0
2015-01-22 11:50:00,30.73,30.79,30.66,30.76,344100.0,30.0383,30.097,29.9699,30.0677,344100.0
2015-01-22 12:00:00,30.77,30.78,30.68,30.71,431800.0,30.0774,30.0872,29.9895,30.0188,431800.0
2015-01-22 12:10:00,30.71,30.74,30.64,30.66,271600.0,30.0188,30.0481,29.9504,29.9699,271600.0
2015-01-22 12:20:00,30.67,30.7,30.64,30.66,282400.0,29.9797,30.009,29.9504,29.9699,282400.0
2015-01-22 12:30:00,30.66,30.66,30.59,30.61,493500.0,29.9699,29.9699,29.9015,29.921,493500.0
2015-01-22 12:40:00,30.61,30.7,30.6,30.68,218900.0,29.921,30.009,29.9113,29.9895,218900.0
2015-01-22 12:50:00,30.69,30.69,30.52,30.52,280900.0,29.9992,29.9992,29.8331,29.8331,280900.0
2015-01-22 13:00:00,30.52,30.54,30.34,30.39,373100.0,29.8331,29.8526,29.6571,29.706,373100.0
2015-01-22 13:10:00,30.4,30.49,30.35,30.45,443300.0,29.7158,29.8037,29.6669,29.7646,443300.0
2015-01-22 13:20:00,30.45,30.49,30.37,30.41,286600.0,29.7646,29.8037,29.6864,29.7255,286600.0
2015-01-22 13:30:00,30.41,30.56,30.38,30.55,454400.0,29.7255,29.8722,29.6962,29.8624,454400.0
2015-01-22 13:40:00,30.55,30.63,30.52,30.61,288600.0,29.8624,29.9406,29.8331,29.921,288600.0
2015-01-22 13:50:00,30.61,30.62,30.52,30.53,197100.0,29.921,29.9308,29.8331,29.8428,197100.0
2015-01-22 14:00:00,30.52,30.61,30.46,30.51,198400.0,29.8331,29.921,29.7744,29.8233,198400.0
2015-01-22 14:10:00,30.51,30.64,30.48,30.62,238700.0,29.8233,29.9504,29.794,29.9308,238700.0
2015-01-22 14:20:00,30.62,30.65,30.58,30.65,235000.0,29.9308,29.9601,29.8917,29.9601,235000.0
2015-01-22 14:30:00,30.64,30.75,30.64,30.74,428700.0,29.9504,30.0579,29.9504,30.0481,428700.0
2015-01-22 14:40:00,30.73,30.8,30.69,30.74,320200.0,30.0383,30.1068,29.9992,30.0481,320200.0
2015-01-22 14:50:00,30.74,30.82,30.72,30.79,260000.0,30.0481,30.1263,30.0286,30.097,260000.0
2015-01-22 15:00:00,30.79,30.95,30.77,30.93,504000.0,30.097,30.2534,30.0774,30.2338,504000.0
2015-01-22 15:10:00,30.93,30.95,30.83,30.9,513300.0,30.2338,30.2534,30.1361,30.2045,513300.0
2015-01-22 15:20:00,30.9,30.92,30.83,30.88,420400.0,30.2045,30.2241,30.1361,30.185,420400.0
2015-01-22 15:30:00,30.87,30.92,30.86,30.9,496000.0,30.1752,30.2241,30.1654,30.2045,496000.0
2015-01-22 15:40:00,30.9,30.92,30.86,30.87,606000.0,30.2045,30.2241,30.1654,30.1752,606000.0
2015-01-22 15:50:00,30.87,30.9,30.82,30.9,1231000.0,30.1752,30.2045,30.1263,30.2045,1231000.0
2015-01-23 09:30:00,30.84,31.06,30.77,31.05,865100.0,30.1459,30.3609,30.0774,30.3511,865100.0
2015-01-23 09:40:00,31.05,31.13,30.91,30.97,765500.0,30.3511,30.4293,30.2143,30.2729,765500.0
2015-01-23 09:50:00,30.97,30.99,30.83,30.92,714800.0,30.2729,30.2925,30.1361,30.2241,714800.0
2015-01-23 10:00:00,30.92,31.0,30.73,30.78,1157100.0,30.2241,30.3023,30.0383,30.0872,1157100.0
2015-01-23 10:10:00,30.78,30.81,30.68,30.69,717700.0,30.0872,30.1165,29.9895,29.9992,717700.0
2015-01-23 10:20:00,30.7,30.77,30.68,30.71,570500.0,30.009,30.0774,29.9895,30.0188,570500.0
2015-01-23 10:30:00,30.72,30.78,30.67,30.69,397800.0,30.0286,30.0872,29.9797,29.9992,397800.0
2015-01-23 10:40:00,30.69,30.69,30.46,30.58,865100.0,29.9992,29.9992,29.7744,29.8917,865100.0
2015-01-23 10:50:00,30.59,30.69,30.54,30.66,741800.0,29.9015,29.9992,29.8526,29.9699,741800.0
2015-01-23 11:00:00,30.66,30.66,30.54,30.62,594100.0,29.9699,29.9699,29.8526,29.9308,594100.0
2015-01-23 11:10:00,30.61,30.62,30.47,30.53,314000.0,29.921,29.9308,29.7842,29.8428,314000.0
2015-01-23 11:20:00,30.52,30.67,30.5,30.62,641900.0,29.8331,29.9797,29.8135,29.9308,641900.0
2015-01-23 11:30:00,30.61,30.62,30.55,30.59,369600.0,29.921,29.9308,29.8624,29.9015,369600.0
2015-01-23 11:40:00,30.6,30.68,30.59,30.65,154300.0,29.9113,29.9895,29.9015,29.9601,154300.0
2015-01-23 11:50:00,30.65,30.66,30.59,30.64,235800.0,29.9601,29.9699,29.9015,29.9504,235800.0
2015-01-23 12:00:00,30.64,30.67,30.6,30.65,295600.0,29.9504,29.9797,29.9113,29.9601,295600.0
2015-01-23 12:10:00,30.65,30.74,30.6,30.6,352500.0,29.9601,30.0481,29.9113,29.9113,352500.0
2015-01-23 12:20:00,30.6,30.66,30.56,30.65,210500.0,29.9113,29.9699,29.8722,29.9601,210500.0
2015-01-23 12:30:00,30.65,30.76,30.65,30.75,317500.0,29.9601,30.0677,29.9601,30.0579,317500.0
2015-01-23 12:40:00,30.75,30.82,30.73,30.78,263800.0,30.0579,30.1263,30.0383,30.0872,263800.0
2015-01-23 12:50:00,30.78,30.84,30.74,30.8,240800.0,30.0872,30.1459,30.0481,30.1068,240800.0
2015-01-23 13:00:00,30.8,30.8,30.72,30.74,195600.0,30.1068,30.1068,30.0286,30.0481,195600.0
2015-01-23 13:10:00,30.74,30.81,30.73,30.8,262100.0,30.0481,30.1165,30.0383,30.1068,262100.0
2015-01-23 13:20:00,30.8,30.86,30.79,30.81,326800.0,30.1068,30.1654,30.097,30.1165,326800.0
2015-01-23 13:30:00,30.8,30.81,30.76,30.79,416800.0,30.1068,30.1165,30.0677,30.097,416800.0
2015-01-23 13:40:00,30.79,30.8,30.74,30.75,234400.0,30.097,30.1068,30.0481,30.0579,234400.0
2015-01-23 13:50:00,30.76,30.78,30.75,30.76,113000.0,30.0677,30.0872,30.0579,30.0677,113000.0
2015-01-23 14:00:00,30.76,30.78,30.73,30.77,193400.0,30.0677,30.0872,30.0383,30.0774,193400.0
2015-01-23 14:10:00,30.78,30.78,30.69,30.71,231400.0,30.0872,30.0872,29.9992,30.0188,231400.0
2015-01-23 14:20:00,30.71,30.77,30.7,30.73,181200.0,30.0188,30.0774,30.009,30.0383,181200.0
2015-01-23 14:30:00,30.72,30.75,30.69,30.74,317800.0,30.0286,30.0579,29.9992,30.0481,317800.0
2015-01-23 14:40:00,30.75,30.8,30.74,30.78,177200.0,30.0579,30.1068,30.0481,30.0872,177200.0
2015-01-23 14:50:00,30.77,30.78,30.74,30.76,141500.0,30.0774,30.0872,30.0481,30.0677,141500.0
2015-01-23 15:00:00,30.76,30.78,30.72,30.78,296800.0,30.0677,30.0872,30.0286,30.0872,296800.0
2015-01-23 15:10:00,30.78,30.8,30.74,30.75,381100.0,30.0872,30.1068,30.0481,30.0579,381100.0
2015-01-23 15:20:00,30.75,30.79,30.73,30.79,444800.0,30.0579,30.097,30.0383,30.097,444800.0
2015-01-23 15:30:00,30.79,30.9,30.78,30.88,875800.0,30.097,30.2045,30.0872,30.185,875800.0
2015-01-23 15:40:00,30.88,30.92,30.86,30.9,1301700.0,30.185,30.2241,30.1654,30.2045,1301700.0
2015-01-23 15:50:00,30.9,30.95,30.89,30.95,1369700.0,30.2045,30.2534,30.1947,30.2534,1369700.0
2015-01-26 09:30:00,30.57,30.6,30.21,30.58,1466800.0,29.8819,29.9113,29.5301,29.8917,1466800.0
2015-01-26 09:40:00,30.58,30.64,30.5,30.6,1335700.0,29.8917,29.9504,29.8135,29.9113,1335700.0
2015-01-26 09:50:00,30.59,30.94,30.57,30.93,957400.0,29.9015,30.2436,29.8819,30.2338,957400.0
2015-01-26 10:00:00,30.94,30.99,30.77,30.96,1007400.0,30.2436,30.2925,30.0774,30.2632,1007400.0
2015-01-26 10:10:00,30.95,30.96,30.7,30.78,707000.0,30.2534,30.2632,30.009,30.0872,707000.0
2015-01-26 10:20:00,30.78,30.84,30.74,30.79,550900.0,30.0872,30.1459,30.0481,30.097,550900.0
2015-01-26 10:30:00,30.8,30.89,30.75,30.78,312100.0,30.1068,30.1947,30.0579,30.0872,312100.0
2015-01-26 10:40:00,30.77,30.84,30.76,30.78,288400.0,30.0774,30.1459,30.0677,30.0872,288400.0
2015-01-26 10:50:00,30.78,30.87,30.78,30.84,256900.0,30.0872,30.1752,30.0872,30.1459,256900.0
2015-01-26 11:00:00,30.84,30.87,30.8,30.82,272500.0,30.1459,30.1752,30.1068,30.1263,272500.0
2015-01-26 11:10:00,30.82,30.83,30.72,30.73,244700.0,30.1263,30.1361,30.0286,30.0383,244700.0
2015-01-26 11:20:00,30.73,30.78,30.64,30.67,339300.0,30.0383,30.0872,29.9504,29.9797,339300.0
2015-01-26 11:30:00,30.67,30.69,30.62,30.66,360300.0,29.9797,29.9992,29.9308,29.9699,360300.0
2015-01-26 11:40:00,30.67,30.7,30.63,30.66,379200.0,29.9797,30.009,29.9406,29.9699,379200.0
2015-01-26 11:50:00,30.65,30.82,30.63,30.82,687200.0,29.9601,30.1263,29.9406,30.1263,687200.0
2015-01-26 12:00:00,30.82,30.99,30.81,30.93,775800.0,30.1263,30.2925,30.1165,30.2338,775800.0
2015-01-26 12:10:00,30.93,30.99,30.91,30.96,336900.0,30.2338,30.2925,30.2143,30.2632,336900.0
2015-01-26 12:20:00,30.96,30.98,30.91,30.94,136700.0,30.2632,30.2827,30.2143,30.2436,136700.0
2015-01-26 12:30:00,30.95,30.96,30.83,30.88,196500.0,30.2534,30.2632,30.1361,30.185,196500.0
2015-01-26 12:40:00,30.88,30.89,30.8,30.81,145500.0,30.185,30.1947,30.1068,30.1165,145500.0
2015-01-26 12:50:00,30.81,30.87,30.8,30.85,171300.0,30.1165,30.1752,30.1068,30.1556,171300.0
2015-01-26 13:00:00,30.86,30.86,30.77,30.8,160100.0,30.1654,30.1654,30.0774,30.1068,160100.0
2015-01-26 13:10:00,30.8,30.84,30.77,30.8,283500.0,30.1068,30.1459,30.0774,30.1068,283500.0
2015-01-26 13:20:00,30.79,30.82,30.77,30.77,262900.0,30.097,30.1263,30.0774,30.0774,262900.0
2015-01-26 13:30:00,30.77,30.87,30.77,30.84,134800.0,30.0774,30.1752,30.0774,30.1459,134800.0
2015-01-26 13:40:00,30.84,30.89,30.82,30.87,141600.0,30.1459,30.1947,30.1263,30.1752,141600.0
2015-01-26 13:50:00,30.87,30.9,30.81,30.84,231700.0,30.1752,30.2045,30.1165,30.1459,231700.0
2015-01-26 14:00:00,30.85,30.86,30.79,30.83,112700.0,30.1556,30.1654,30.097,30.1361,112700.0
2015-01-26 14:10:00,30.82,30.83,30.77,30.79,158800.0,30.1263,30.1361,30.0774,30.097,158800.0
2015-01-26 14:20:00,30.8,30.8,30.72,30.8,180600.0,30.1068,30.1068,30.0286,30.1068,180600.0
2015-01-26 14:30:00,30.79,30.84,30.79,30.83,205100.0,30.097,30.1459,30.097,30.1361,205100.0
2015-01-26 14:40:00,30.84,30.86,30.77,30.82,193700.0,30.1459,30.1654,30.0774,30.1263,193700.0
2015-01-26 14:50:00,30.82,30.84,30.8,30.81,137600.0,30.1263,30.1459,30.1068,30.1165,137600.0
2015-01-26 15:00:00,30.81,30.87,30.75,30.84,278100.0,30.1165,30.1752,30.0579,30.1459,278100.0
2015-01-26 15:10:00,30.85,30.87,30.79,30.81,215600.0,30.1556,30.1752,30.097,30.1165,215600.0
2015-01-26 15:20:00,30.82,30.85,30.78,30.8,299700.0,30.1263,30.1556,30.0872,30.1068,299700.0
2015-01-26 15:30:00,30.8,30.9,30.78,30.89,330400.0,30.1068,30.2045,30.0872,30.1947,330400.0
2015-01-26 15:40:00,30.88,30.91,30.84,30.9,755000.0,30.185,30.2143,30.1459,30.2045,755000.0
2015-01-26 15:50:00,30.9,31.02,30.9,31.02,1203200.0,30.2045,30.3218,30.2045,30.3218,1203200.0
2015-01-27 09:30:00,30.43,30.45,30.14,30.39,1800300.0,29.7451,29.7646,29.4616,29.706,1800300.0
2015-01-27 09:40:00,30.4,30.42,29.87,30.01,1580200.0,29.7158,29.7353,29.1977,29.3346,1580200.0
2015-01-27 09:50:00,30.0,30.15,29.82,29.84,872000.0,29.3248,29.4714,29.1488,29.1684,872000.0
2015-01-27 10:00:00,29.84,29.94,29.71,29.71,1505900.0,29.1684,29.2661,29.0413,29.0413,1505900.0
2015-01-27 10:10:00,29.71,29.89,29.66,29.78,923700.0,29.0413,29.2173,28.9924,29.1097,923700.0
2015-01-27 10:20:00,29.78,29.84,29.65,29.77,1057000.0,29.1097,29.1684,28.9827,29.1,1057000.0
2015-01-27 10:30:00,29.78,29.82,29.61,29.61,1257600.0,29.1097,29.1488,28.9436,28.9436,1257600.0
2015-01-27 10:40:00,29.61,29.63,29.38,29.51,882900.0,28.9436,28.9631,28.7187,28.8458,882900.0
2015-01-27 10:50:00,29.51,29.82,29.5,29.81,606800.0,28.8458,29.1488,28.836,29.1391,606800.0
2015-01-27 11:00:00,29.8,29.92,29.71,29.92,527700.0,29.1293,29.2466,29.0413,29.2466,527700.0
2015-01-27 11:10:00,29.91,30.04,29.84,29.9,952500.0,29.2368,29.3639,29.1684,29.227,952500.0
2015-01-27 11:20:00,29.91,29.94,29.82,29.91,714900.0,29.2368,29.2661,29.1488,29.2368,714900.0
2015-01-27 11:30:00,29.91,29.96,29.85,29.92,498300.0,29.2368,29.2857,29.1782,29.2466,498300.0
2015-01-27 11:40:00,29.91,29.92,29.8,29.8,558300.0,29.2368,29.2466,29.1293,29.1293,558300.0
2015-01-27 11:50:00,29.8,29.86,29.73,29.77,426100.0,29.1293,29.1879,29.0609,29.1,426100.0
2015-01-27 12:00:00,29.77,29.8,29.72,29.76,269400.0,29.1,29.1293,29.0511,29.0902,269400.0
2015-01-27 12:10:00,29.77,29.77,29.7,29.75,309800.0,29.1,29.1,29.0315,29.0804,309800.0
2015-01-27 12:20:00,29.74,29.86,29.72,29.86,327500.0,29.0706,29.1879,29.0511,29.1879,327500.0
2015-01-27 12:30:00,29.86,29.99,29.81,29.97,567900.0,29.1879,29.315,29.1391,29.2955,567900.0
2015-01-27 12:40:00,29.97,29.97,29.86,29.91,331300.0,29.2955,29.2955,29.1879,29.2368,331300.0
2015-01-27 12:50:00,29.91,29.96,29.87,29.91,298700.0,29.2368,29.2857,29.1977,29.2368,298700.0
2015-01-27 13:00:00,29.91,29.94,29.88,29.91,257500.0,29.2368,29.2661,29.2075,29.2368,257500.0
2015-01-27 13:10:00,29.91,30.01,29.9,29.99,312500.0,29.2368,29.3346,29.227,29.315,312500.0
2015-01-27 13:20:00,29.98,30.04,29.93,30.0,285600.0,29.3052,29.3639,29.2564,29.3248,285600.0
2015-01-27 13:30:00,30.0,30.03,29.94,30.0,364200.0,29.3248,29.3541,29.2661,29.3248,364200.0
2015-01-27 13:40:00,30.0,30.03,29.93,29.99,191100.0,29.3248,29.3541,29.2564,29.315,191100.0
2015-01-27 13:50:00,29.99,29.99,29.86,29.88,292800.0,29.315,29.315,29.1879,29.2075,292800.0
2015-01-27 14:00:00,29.88,29.88,29.77,29.77,428100.0,29.2075,29.2075,29.1,29.1,428100.0
2015-01-27 14:10:00,29.77,29.81,29.7,29.81,463800.0,29.1,29.1391,29.0315,29.1391,463800.0
2015-01-27 14:20:00,29.81,30.01,29.8,29.99,716600.0,29.1391,29.3346,29.1293,29.315,716600.0
2015-01-27 14:30:00,29.98,29.99,29.88,29.89,415400.0,29.3052,29.315,29.2075,29.2173,415400.0
2015-01-27 14:40:00,29.9,29.9,29.77,29.8,395900.0,29.227,29.227,29.1,29.1293,395900.0
2015-01-27 14:50:00,29.8,29.82,29.67,29.68,574900.0,29.1293,29.1488,29.0022,29.012,574900.0
2015-01-27 15:00:00,29.68,29.78,29.66,29.72,435100.0,29.012,29.1097,28.9924,29.0511,435100.0
2015-01-27 15:10:00,29.72,29.77,29.66,29.67,443700.0,29.0511,29.1,28.9924,29.0022,443700.0
2015-01-27 15:20:00,29.67,29.71,29.62,29.67,475600.0,29.0022,29.0413,28.9533,29.0022,475600.0
2015-01-27 15:30:00,29.68,29.74,29.63,29.65,575500.0,29.012,29.0706,28.9631,28.9827,575500.0
2015-01-27 15:40:00,29.65,29.74,29.65,29.69,770200.0,28.9827,29.0706,28.9827,29.0218,770200.0
2015-01-27 15:50:00,29.7,29.74,29.63,29.65,1825000.0,29.0315,29.0706,28.9631,28.9827,1825000.0
2015-01-28 09:30:00,30.0,30.1,29.75,29.8,995300.0,29.3248,29.4225,29.0804,29.1293,995300.0
2015-01-28 09:40:00,29.8,29.95,29.67,29.89,921500.0,29.1293,29.2759,29.0022,29.2173,921500.0
2015-01-28 09:50:00,29.9,30.19,29.83,30.1,997500.0,29.227,29.5105,29.1586,29.4225,997500.0
2015-01-28 10:00:00,30.1,30.16,30.02,30.02,559300.0,29.4225,29.4812,29.3443,29.3443,559300.0
2015-01-28 10:10:00,30.01,30.08,29.92,29.94,467900.0,29.3346,29.403,29.2466,29.2661,467900.0
2015-01-28 10:20:00,29.94,30.02,29.82,29.82,664600.0,29.2661,29.3443,29.1488,29.1488,664600.0
2015-01-28 10:30:00,29.83,29.88,29.55,29.62,881500.0,29.1586,29.2075,28.8849,28.9533,881500.0
2015-01-28 10:40:00,29.62,29.72,29.45,29.46,918800.0,28.9533,29.0511,28.7872,28.7969,918800.0
2015-01-28 10:50:00,29.46,29.6,29.42,29.49,523900.0,28.7969,28.9338,28.7578,28.8263,523900.0
2015-01-28 11:00:00,29.48,29.7,29.47,29.69,469200.0,28.8165,29.0315,28.8067,29.0218,469200.0
2015-01-28 11:10:00,29.7,29.7,29.5,29.6,381500.0,29.0315,29.0315,28.836,28.9338,381500.0
2015-01-28 11:20:00,29.59,29.68,29.54,29.65,266500.0,28.924,29.012,28.8751,28.9827,266500.0
2015-01-28 11:30:00,29.64,29.75,29.61,29.66,236200.0,28.9729,29.0804,28.9436,28.9924,236200.0
2015-01-28 11:40:00,29.66,29.7,29.59,29.67,183800.0,28.9924,29.0315,28.924,29.0022,183800.0
2015-01-28 11:50:00,29.68,29.68,29.53,29.59,163400.0,29.012,29.012,28.8654,28.924,163400.0
2015-01-28 12:00:00,29.6,29.75,29.59,29.72,307800.0,28.9338,29.0804,28.924,29.0511,307800.0
2015-01-28 12:10:00,29.71,29.87,29.71,29.84,404000.0,29.0413,29.1977,29.0413,29.1684,404000.0
2015-01-28 12:20:00,29.84,29.87,29.78,29.8,343700.0,29.1684,29.1977,29.1097,29.1293,343700.0
2015-01-28 12:30:00,29.8,29.84,29.71,29.73,245500.0,29.1293,29.1684,29.0413,29.0609,245500.0
2015-01-28 12:40:00,29.73,29.75,29.68,29.73,329100.0,29.0609,29.0804,29.012,29.0609,329100.0
2015-01-28 12:50:00,29.74,29.76,29.67,29.74,289800.0,29.0706,29.0902,29.0022,29.0706,289800.0
2015-01-28 13:00:00,29.73,29.73,29.66,29.7,205900.0,29.0609,29.0609,28.9924,29.0315,205900.0
2015-01-28 13:10:00,29.7,29.7,29.62,29.63,347700.0,29.0315,29.0315,28.9533,28.9631,347700.0
2015-01-28 13:20:00,29.62,29.69,29.62,29.64,276200.0,28.9533,29.0218,28.9533,28.9729,276200.0
2015-01-28 13:30:00,29.63,29.72,29.62,29.66,180500.0,28.9631,29.0511,28.9533,28.9924,180500.0
2015-01-28 13:40:00,29.66,29.69,29.61,29.63,171100.0,28.9924,29.0218,28.9436,28.9631,171100.0
2015-01-28 13:50:00,29.62,29.67,29.56,29.59,224200.0,28.9533,29.0022,28.8947,28.924,224200.0
2015-01-28 14:00:00,29.59,29.82,29.54,29.58,537200.0,28.924,29.1488,28.8751,28.9142,537200.0
2015-01-28 14:10:00,29.58,29.72,29.49,29.64,551200.0,28.9142,29.0511,28.8263,28.9729,551200.0
2015-01-28 14:20:00,29.64,29.68,29.47,29.51,413400.0,28.9729,29.012,28.8067,28.8458,413400.0
2015-01-28 14:30:00,29.5,29.52,29.36,29.42,483100.0,28.836,28.8556,28.6992,28.7578,483100.0
2015-01-28 14:40:00,29.42,29.64,29.41,29.61,445000.0,28.7578,28.9729,28.7481,28.9436,445000.0
2015-01-28 14:50:00,29.61,29.67,29.54,29.57,338600.0,28.9436,29.0022,28.8751,28.9045,338600.0
2015-01-28 15:00:00,29.57,29.64,29.47,29.52,380800.0,28.9045,28.9729,28.8067,28.8556,380800.0
2015-01-28 15:10:00,29.52,29.53,29.4,29.41,331200.0,28.8556,28.8654,28.7383,28.7481,331200.0
2015-01-28 15:20:00,29.41,29.5,29.26,29.38,774600.0,28.7481,28.836,28.6014,28.7187,774600.0
2015-01-28 15:30:00,29.38,29.38,29.15,29.16,770300.0,28.7187,28.7187,28.4939,28.5037,770300.0
2015-01-28 15:40:00,29.16,29.22,29.03,29.19,1271700.0,28.5037,28.5623,28.3766,28.533,1271700.0
2015-01-28 15:50:00,29.17,29.18,29.07,29.09,1080100.0,28.5135,28.5232,28.4157,28.4353,1080100.0
2015-01-29 09:30:00,29.22,29.55,29.15,29.15,1326900.0,28.5623,28.8849,28.4939,28.4939,1326900.0
2015-01-29 09:40:00,29.14,29.25,29.02,29.05,927500.0,28.4841,28.5917,28.3668,28.3962,927500.0
2015-01-29 09:50:00,29.06,29.2,29.02,29.13,702300.0,28.4059,28.5428,28.3668,28.4744,702300.0
2015-01-29 10:00:00,29.13,29.33,29.05,29.18,1226800.0,28.4744,28.6699,28.3962,28.5232,1226800.0
2015-01-29 10:10:00,29.17,29.24,29.1,29.16,770400.0,28.5135,28.5819,28.445,28.5037,770400.0
2015-01-29 10:20:00,29.15,29.2,29.03,29.15,1009400.0,28.4939,28.5428,28.3766,28.4939,1009400.0
2015-01-29 10:30:00,29.15,29.2,29.08,29.18,423000.0,28.4939,28.5428,28.4255,28.5232,423000.0
2015-01-29 10:40:00,29.17,29.18,29.03,29.09,814200.0,28.5135,28.5232,28.3766,28.4353,814200.0
2015-01-29 10:50:00,29.09,29.1,29.05,29.07,554700.0,28.4353,28.445,28.3962,28.4157,554700.0
2015-01-29 11:00:00,29.06,29.11,29.02,29.05,565200.0,28.4059,28.4548,28.3668,28.3962,565200.0
2015-01-29 11:10:00,29.05,29.11,29.03,29.06,815000.0,28.3962,28.4548,28.3766,28.4059,815000.0
2015-01-29 11:20:00,29.05,29.1,28.98,28.99,542500.0,28.3962,28.445,28.3277,28.3375,542500.0
2015-01-29 11:30:00,28.99,29.1,28.97,29.1,515600.0,28.3375,28.445,28.318,28.445,515600.0
2015-01-29 11:40:00,29.09,29.1,29.04,29.07,246600.0,28.4353,28.445,28.3864,28.4157,246600.0
2015-01-29 11:50:00,29.07,29.1,29.02,29.08,373200.0,28.4157,28.445,28.3668,28.4255,373200.0
2015-01-29 12:00:00,29.08,29.1,29.02,29.07,422900.0,28.4255,28.445,28.3668,28.4157,422900.0
2015-01-29 12:10:00,29.06,29.09,29.01,29.05,284800.0,28.4059,28.4353,28.3571,28.3962,284800.0
2015-01-29 12:20:00,29.04,29.08,29.02,29.08,374500.0,28.3864,28.4255,28.3668,28.4255,374500.0
2015-01-29 12:30:00,29.08,29.1,29.04,29.06,336800.0,28.4255,28.445,28.3864,28.4059,336800.0
2015-01-29 12:40:00,29.05,29.07,28.96,28.96,519000.0,28.3962,28.4157,28.3082,28.3082,519000.0
2015-01-29 12:50:00,28.96,29.05,28.88,28.89,541100.0,28.3082,28.3962,28.23,28.2398,541100.0
2015-01-29 13:00:00,28.89,28.96,28.86,28.91,403200.0,28.2398,28.3082,28.2104,28.2593,403200.0
2015-01-29 13:10:00,28.9,29.06,28.9,29.06,401200.0,28.2495,28.4059,28.2495,28.4059,401200.0
2015-01-29 13:20:00,29.06,29.17,29.02,29.15,1520800.0,28.4059,28.5135,28.3668,28.4939,1520800.0
2015-01-29 13:30:00,29.16,29.23,29.08,29.23,731400.0,28.5037,28.5721,28.4255,28.5721,731400.0
2015-01-29 13:40:00,29.23,29.26,29.17,29.24,1989600.0,28.5721,28.6014,28.5135,28.5819,1989600.0
2015-01-29 13:50:00,29.25,29.41,29.21,29.21,881800.0,28.5917,28.7481,28.5526,28.5526,881800.0
2015-01-29 14:00:00,29.22,29.33,29.2,29.21,584700.0,28.5623,28.6699,28.5428,28.5526,584700.0
2015-01-29 14:10:00,29.22,29.22,29.14,29.17,571200.0,28.5623,28.5623,28.4841,28.5135,571200.0
2015-01-29 14:20:00,29.17,29.25,29.16,29.25,761000.0,28.5135,28.5917,28.5037,28.5917,761000.0
2015-01-29 14:30:00,29.25,29.39,29.24,29.37,1085900.0,28.5917,28.7285,28.5819,28.709,1085900.0
2015-01-29 14:40:00,29.37,29.43,29.32,29.4,832100.0,28.709,28.7676,28.6601,28.7383,832100.0
2015-01-29 14:50:00,29.39,29.4,29.33,29.4,513200.0,28.7285,28.7383,28.6699,28.7383,513200.0
2015-01-29 15:00:00,29.4,29.6,29.39,29.6,590900.0,28.7383,28.9338,28.7285,28.9338,590900.0
2015-01-29 15:10:00,29.6,29.61,29.48,29.53,567000.0,28.9338,28.9436,28.8165,28.8654,567000.0
2015-01-29 15:20:00,29.53,29.76,29.52,29.72,774700.0,28.8654,29.0902,28.8556,29.0511,774700.0
2015-01-29 15:30:00,29.72,29.8,29.68,29.77,627300.0,29.0511,29.1293,29.012,29.1,627300.0
2015-01-29 15:40:00,29.77,29.83,29.66,29.68,904900.0,29.1,29.1586,28.9924,29.012,904900.0
2015-01-29 15:50:00,29.68,29.72,29.65,29.71,1223200.0,29.012,29.0511,28.9827,29.0413,1223200.0
2015-01-30 09:30:00,29.4,29.7,29.39,29.65,708300.0,28.7383,29.0315,28.7285,28.9827,708300.0
2015-01-30 09:40:00,29.66,29.8,29.64,29.64,582800.0,28.9924,29.1293,28.9729,28.9729,582800.0
2015-01-30 09:50:00,29.64,29.69,29.54,29.65,1338500.0,28.9729,29.0218,28.8751,28.9827,1338500.0
2015-01-30 10:00:00,29.65,29.67,29.34,29.4,930900.0,28.9827,29.0022,28.6796,28.7383,930900.0
2015-01-30 10:10:00,29.4,29.41,29.28,29.3,652900.0,28.7383,28.7481,28.621,28.6405,652900.0
2015-01-30 10:20:00,29.3,29.34,29.21,29.28,676200.0,28.6405,28.6796,28.5526,28.621,676200.0
2015-01-30 10:30:00,29.28,29.29,29.07,29.17,748900.0,28.621,28.6308,28.4157,28.5135,748900.0
2015-01-30 10:40:00,29.17,29.32,29.14,29.31,401800.0,28.5135,28.6601,28.4841,28.6503,401800.0
2015-01-30 10:50:00,29.31,29.31,29.16,29.24,321800.0,28.6503,28.6503,28.5037,28.5819,321800.0
2015-01-30 11:00:00,29.23,29.35,29.22,29.3,797900.0,28.5721,28.6894,28.5623,28.6405,797900.0
2015-01-30 11:10:00,29.3,29.31,29.2,29.3,526700.0,28.6405,28.6503,28.5428,28.6405,526700.0
2015-01-30 11:20:00,29.3,29.52,29.27,29.48,483300.0,28.6405,28.8556,28.6112,28.8165,483300.0
2015-01-30 11:30:00,29.48,29.57,29.46,29.48,460000.0,28.8165,28.9045,28.7969,28.8165,460000.0
2015-01-30 11:40:00,29.48,29.51,29.38,29.42,345300.0,28.8165,28.8458,28.7187,28.7578,345300.0
2015-01-30 11:50:00,29.42,29.62,29.42,29.62,439700.0,28.7578,28.9533,28.7578,28.9533,439700.0
2015-01-30 12:00:00,29.62,29.74,29.6,29.68,586700.0,28.9533,29.0706,28.9338,29.012,586700.0
2015-01-30 12:10:00,29.69,29.76,29.66,29.7,375400.0,29.0218,29.0902,28.9924,29.0315,375400.0
2015-01-30 12:20:00,29.7,29.8,29.68,29.79,352900.0,29.0315,29.1293,29.012,29.1195,352900.0
2015-01-30 12:30:00,29.78,29.79,29.58,29.62,268100.0,29.1097,29.1195,28.9142,28.9533,268100.0
2015-01-30 12:40:00,29.63,29.71,29.61,29.69,387900.0,28.9631,29.0413,28.9436,29.0218,387900.0
2015-01-30 12:50:00,29.7,29.71,29.52,29.56,249600.0,29.0315,29.0413,28.8556,28.8947,249600.0
2015-01-30 13:00:00,29.57,29.63,29.53,29.53,98600.0,28.9045,28.9631,28.8654,28.8654,98600.0
2015-01-30 13:10:00,29.53,29.54,29.47,29.51,215300.0,28.8654,28.8751,28.8067,28.8458,215300.0
2015-01-30 13:20:00,29.52,29.57,29.47,29.55,145300.0,28.8556,28.9045,28.8067,28.8849,145300.0
2015-01-30 13:30:00,29.53,29.58,29.51,29.51,171400.0,28.8654,28.9142,28.8458,28.8458,171400.0
2015-01-30 13:40:00,29.52,29.58,29.48,29.57,237700.0,28.8556,28.9142,28.8165,28.9045,237700.0
2015-01-30 13:50:00,29.57,29.58,29.5,29.56,289400.0,28.9045,28.9142,28.836,28.8947,289400.0
2015-01-30 14:00:00,29.55,29.59,29.51,29.57,213200.0,28.8849,28.924,28.8458,28.9045,213200.0
2015-01-30 14:10:00,29.57,29.61,29.52,29.58,298400.0,28.9045,28.9436,28.8556,28.9142,298400.0
2015-01-30 14:20:00,29.58,29.67,29.55,29.67,592300.0,28.9142,29.0022,28.8849,29.0022,592300.0
2015-01-30 14:30:00,29.67,29.73,29.63,29.64,382800.0,29.0022,29.0609,28.9631,28.9729,382800.0
2015-01-30 14:40:00,29.65,29.68,29.52,29.55,267400.0,28.9827,29.012,28.8556,28.8849,267400.0
2015-01-30 14:50:00,29.55,29.55,29.45,29.54,411300.0,28.8849,28.8849,28.7872,28.8751,411300.0
2015-01-30 15:00:00,29.54,29.58,29.44,29.47,561600.0,28.8751,28.9142,28.7774,28.8067,561600.0
2015-01-30 15:10:00,29.47,29.57,29.45,29.47,707800.0,28.8067,28.9045,28.7872,28.8067,707800.0
2015-01-30 15:20:00,29.46,29.59,29.38,29.54,824300.0,28.7969,28.924,28.7187,28.8751,824300.0
2015-01-30 15:30:00,29.54,29.56,29.46,29.48,696900.0,28.8751,28.8947,28.7969,28.8165,696900.0
2015-01-30 15:40:00,29.48,29.49,29.37,29.37,998700.0,28.8165,28.8263,28.709,28.709,998700.0
2015-01-30 15:50:00,29.38,29.38,29.2,29.26,1586600.0,28.7187,28.7187,28.5428,28.6014,1586600.0
2015-02-02 09:30:00,29.25,29.39,29.02,29.26,698700.0,28.5917,28.7285,28.3668,28.6014,698700.0
2015-02-02 09:40:00,29.25,29.25,29.03,29.15,592300.0,28.5917,28.5917,28.3766,28.4939,592300.0
2015-02-02 09:50:00,29.13,29.13,28.78,28.85,915500.0,28.4744,28.4744,28.1322,28.2007,915500.0
2015-02-02 10:00:00,28.84,28.85,28.15,28.46,2374700.0,28.1909,28.2007,27.5164,27.8194,2374700.0
2015-02-02 10:10:00,28.46,28.53,28.29,28.46,1050000.0,27.8194,27.8879,27.6533,27.8194,1050000.0
2015-02-02 10:20:00,28.46,28.67,28.43,28.53,933800.0,27.8194,28.0247,27.7901,27.8879,933800.0
2015-02-02 10:30:00,28.53,28.63,28.42,28.5,638800.0,27.8879,27.9856,27.7803,27.8585,638800.0
2015-02-02 10:40:00,28.5,28.67,28.47,28.61,561800.0,27.8585,28.0247,27.8292,27.9661,561800.0
2015-02-02 10:50:00,28.6,28.73,28.56,28.57,687600.0,27.9563,28.0834,27.9172,27.927,687600.0
2015-02-02 11:00:00,28.57,28.75,28.5,28.74,619900.0,27.927,28.1029,27.8585,28.0931,619900.0
2015-02-02 11:10:00,28.74,28.83,28.64,28.68,479300.0,28.0931,28.1811,27.9954,28.0345,479300.0
2015-02-02 11:20:00,28.68,28.89,28.65,28.86,529800.0,28.0345,28.2398,28.0052,28.2104,529800.0
2015-02-02 11:30:00,28.86,28.99,28.85,28.9,560900.0,28.2104,28.3375,28.2007,28.2495,560900.0
2015-02-02 11:40:00,28.9,28.96,28.84,28.86,460700.0,28.2495,28.3082,28.1909,28.2104,460700.0
2015-02-02 11:50:00,28.86,28.92,28.8,28.85,537800.0,28.2104,28.2691,28.1518,28.2007,537800.0
2015-02-02 12:00:00,28.85,28.86,28.75,28.77,379000.0,28.2007,28.2104,28.1029,28.1225,379000.0
2015-02-02 12:10:00,28.76,28.85,28.75,28.82,474900.0,28.1127,28.2007,28.1029,28.1713,474900.0
2015-02-02 12:20:00,28.82,28.83,28.74,28.79,334400.0,28.1713,28.1811,28.0931,28.142,334400.0
2015-02-02 12:30:00,28.8,28.81,28.75,28.78,317400.0,28.1518,28.1616,28.1029,28.1322,317400.0
2015-02-02 12:40:00,28.79,28.82,28.61,28.68,564900.0,28.142,28.1713,27.9661,28.0345,564900.0
2015-02-02 12:50:00,28.68,28.68,28.54,28.55,396800.0,28.0345,28.0345,27.8976,27.9074,396800.0
2015-02-02 13:00:00,28.55,28.61,28.51,28.61,412600.0,27.9074,27.9661,27.8683,27.9661,412600.0
2015-02-02 13:10:00,28.61,28.64,28.46,28.5,447800.0,27.9661,27.9954,27.8194,27.8585,447800.0
2015-02-02 13:20:00,28.5,28.59,28.5,28.55,295900.0,27.8585,27.9465,27.8585,27.9074,295900.0
2015-02-02 13:30:00,28.56,28.59,28.41,28.42,450700.0,27.9172,27.9465,27.7706,27.7803,450700.0
2015-02-02 13:40:00,28.42,28.48,28.37,28.39,626900.0,27.7803,27.839,27.7315,27.751,626900.0
2015-02-02 13:50:00,28.38,28.41,28.21,28.22,800700.0,27.7412,27.7706,27.5751,27.5848,800700.0
2015-02-02 14:00:00,28.21,28.35,28.21,28.28,569100.0,27.5751,27.7119,27.5751,27.6435,569100.0
2015-02-02 14:10:00,28.28,28.38,28.27,28.37,528600.0,27.6435,27.7412,27.6337,27.7315,528600.0
2015-02-02 14:20:00,28.38,28.52,28.36,28.51,772100.0,27.7412,27.8781,27.7217,27.8683,772100.0
2015-02-02 14:30:00,28.51,28.53,28.33,28.36,473300.0,27.8683,27.8879,27.6924,27.7217,473300.0
2015-02-02 14:40:00,28.35,28.38,28.27,28.28,651600.0,27.7119,27.7412,27.6337,27.6435,651600.0
2015-02-02 14:50:00,28.27,28.32,28.12,28.16,1237600.0,27.6337,27.6826,27.4871,27.5262,1237600.0
2015-02-02 15:00:00,28.16,28.24,28.12,28.14,1113500.0,27.5262,27.6044,27.4871,27.5066,1113500.0
2015-02-02 15:10:00,28.15,28.22,28.09,28.17,1347800.0,27.5164,27.5848,27.4578,27.536,1347800.0
2015-02-02 15:20:00,28.17,28.32,28.16,28.23,1471600.0,27.536,27.6826,27.5262,27.5946,1471600.0
2015-02-02 15:30:00,28.23,28.31,28.16,28.31,1619600.0,27.5946,27.6728,27.5262,27.6728,1619600.0
2015-02-02 15:40:00,28.3,28.55,28.28,28.41,1953500.0,27.663,27.9074,27.6435,27.7706,1953500.0
2015-02-02 15:50:00,28.41,28.49,28.37,28.43,2269800.0,27.7706,27.8488,27.7315,27.7901,2269800.0
2015-02-03 09:30:00,28.57,28.99,28.57,28.9,1624400.0,27.927,28.3375,27.927,28.2495,1624400.0
2015-02-03 09:40:00,28.91,29.09,28.87,28.97,2459500.0,28.2593,28.4353,28.2202,28.318,2459500.0
2015-02-03 09:50:00,28.97,29.08,28.94,29.03,1152500.0,28.318,28.4255,28.2886,28.3766,1152500.0
2015-02-03 10:00:00,29.02,29.05,28.9,28.92,1017100.0,28.3668,28.3962,28.2495,28.2691,1017100.0
2015-02-03 10:10:00,28.91,28.96,28.81,28.83,872800.0,28.2593,28.3082,28.1616,28.1811,872800.0
2015-02-03 10:20:00,28.82,29.0,28.79,29.0,621800.0,28.1713,28.3473,28.142,28.3473,621800.0
2015-02-03 10:30:00,29.0,29.0,28.81,28.81,531000.0,28.3473,28.3473,28.1616,28.1616,531000.0
2015-02-03 10:40:00,28.81,28.83,28.63,28.71,792700.0,28.1616,28.1811,27.9856,28.0638,792700.0
2015-02-03 10:50:00,28.71,28.73,28.57,28.58,556400.0,28.0638,28.0834,27.927,27.9367,556400.0
2015-02-03 11:00:00,28.58,28.64,28.5,28.55,658000.0,27.9367,27.9954,27.8585,27.9074,658000.0
2015-02-03 11:10:00,28.56,28.7,28.51,28.68,365700.0,27.9172,28.054,27.8683,28.0345,365700.0
2015-02-03 11:20:00,28.68,28.72,28.62,28.64,332800.0,28.0345,28.0736,27.9758,27.9954,332800.0
2015-02-03 11:30:00,28.63,28.64,28.48,28.55,671200.0,27.9856,27.9954,27.839,27.9074,671200.0
2015-02-03 11:40:00,28.55,28.61,28.51,28.55,380500.0,27.9074,27.9661,27.8683,27.9074,380500.0
2015-02-03 11:50:00,28.54,28.6,28.5,28.55,285200.0,27.8976,27.9563,27.8585,27.9074,285200.0
2015-02-03 12:00:00,28.55,28.64,28.5,28.62,308300.0,27.9074,27.9954,27.8585,27.9758,308300.0
2015-02-03 12:10:00,28.63,28.71,28.59,28.65,265200.0,27.9856,28.0638,27.9465,28.0052,265200.0
2015-02-03 12:20:00,28.65,28.7,28.59,28.61,247400.0,28.0052,28.054,27.9465,27.9661,247400.0
2015-02-03 12:30:00,28.61,28.62,28.55,28.6,288500.0,27.9661,27.9758,27.9074,27.9563,288500.0
2015-02-03 12:40:00,28.6,28.65,28.55,28.65,223300.0,27.9563,28.0052,27.9074,28.0052,223300.0
2015-02-03 12:50:00,28.65,28.7,28.59,28.68,237300.0,28.0052,28.054,27.9465,28.0345,237300.0
2015-02-03 13:00:00,28.68,28.71,28.64,28.69,234800.0,28.0345,28.0638,27.9954,28.0443,234800.0
2015-02-03 13:10:00,28.68,28.74,28.65,28.73,239000.0,28.0345,28.0931,28.0052,28.0834,239000.0
2015-02-03 13:20:00,28.73,28.8,28.72,28.77,292000.0,28.0834,28.1518,28.0736,28.1225,292000.0
2015-02-03 13:30:00,28.78,28.85,28.73,28.74,286100.0,28.1322,28.2007,28.0834,28.0931,286100.0
2015-02-03 13:40:00,28.74,28.8,28.72,28.72,285700.0,28.0931,28.1518,28.0736,28.0736,285700.0
2015-02-03 13:50:00,28.72,28.83,28.68,28.82,329100.0,28.0736,28.1811,28.0345,28.1713,329100.0
2015-02-03 14:00:00,28.82,28.84,28.75,28.79,262300.0,28.1713,28.1909,28.1029,28.142,262300.0
2015-02-03 14:10:00,28.79,28.83,28.76,28.76,353700.0,28.142,28.1811,28.1127,28.1127,353700.0
2015-02-03 14:20:00,28.77,28.79,28.66,28.68,335300.0,28.1225,28.142,28.0149,28.0345,335300.0
2015-02-03 14:30:00,28.68,28.74,28.65,28.73,368900.0,28.0345,28.0931,28.0052,28.0834,368900.0
2015-02-03 14:40:00,28.73,28.75,28.68,28.71,287300.0,28.0834,28.1029,28.0345,28.0638,287300.0
2015-02-03 14:50:00,28.71,28.8,28.71,28.8,391000.0,28.0638,28.1518,28.0638,28.1518,391000.0
2015-02-03 15:00:00,28.8,28.82,28.77,28.8,317000.0,28.1518,28.1713,28.1225,28.1518,317000.0
2015-02-03 15:10:00,28.8,28.81,28.73,28.77,368500.0,28.1518,28.1616,28.0834,28.1225,368500.0
2015-02-03 15:20:00,28.77,28.85,28.77,28.84,416500.0,28.1225,28.2007,28.1225,28.1909,416500.0
2015-02-03 15:30:00,28.84,28.87,28.78,28.85,405400.0,28.1909,28.2202,28.1322,28.2007,405400.0
2015-02-03 15:40:00,28.86,28.9,28.85,28.89,479700.0,28.2104,28.2495,28.2007,28.2398,479700.0
2015-02-03 15:50:00,28.9,28.98,28.88,28.95,1156300.0,28.2495,28.3277,28.23,28.2984,1156300.0
2015-02-04 09:30:00,28.81,29.24,28.74,29.01,792900.0,28.1616,28.5819,28.0931,28.3571,792900.0
2015-02-04 09:40:00,29.01,29.1,28.88,29.02,570100.0,28.3571,28.445,28.23,28.3668,570100.0
2015-02-04 09:50:00,29.02,29.1,28.99,29.05,627600.0,28.3668,28.445,28.3375,28.3962,627600.0
2015-02-04 10:00:00,29.05,29.09,28.8,28.83,958100.0,28.3962,28.4353,28.1518,28.1811,958100.0
2015-02-04 10:10:00,28.83,28.91,28.72,28.73,531200.0,28.1811,28.2593,28.0736,28.0834,531200.0
2015-02-04 10:20:00,28.72,28.83,28.7,28.83,387700.0,28.0736,28.1811,28.054,28.1811,387700.0
2015-02-04 10:30:00,28.82,28.89,28.78,28.84,327400.0,28.1713,28.2398,28.1322,28.1909,327400.0
2015-02-04 10:40:00,28.85,28.99,28.83,28.95,357500.0,28.2007,28.3375,28.1811,28.2984,357500.0
2015-02-04 10:50:00,28.95,28.98,28.88,28.91,281900.0,28.2984,28.3277,28.23,28.2593,281900.0
2015-02-04 11:00:00,28.9,29.05,28.87,29.03,536900.0,28.2495,28.3962,28.2202,28.3766,536900.0
2015-02-04 11:10:00,29.03,29.04,28.93,28.94,255800.0,28.3766,28.3864,28.2789,28.2886,255800.0
2015-02-04 11:20:00,28.94,29.0,28.92,28.98,365900.0,28.2886,28.3473,28.2691,28.3277,365900.0
2015-02-04 11:30:00,28.98,29.08,28.98,29.07,436300.0,28.3277,28.4255,28.3277,28.4157,436300.0
2015-02-04 11:40:00,29.07,29.13,29.02,29.13,300800.0,28.4157,28.4744,28.3668,28.4744,300800.0
2015-02-04 11:50:00,29.13,29.13,29.09,29.11,237100.0,28.4744,28.4744,28.4353,28.4548,237100.0
2015-02-04 12:00:00,29.12,29.13,29.04,29.08,267100.0,28.4646,28.4744,28.3864,28.4255,267100.0
2015-02-04 12:10:00,29.07,29.09,29.0,29.0,230600.0,28.4157,28.4353,28.3473,28.3473,230600.0
2015-02-04 12:20:00,29.01,29.04,28.88,28.89,341800.0,28.3571,28.3864,28.23,28.2398,341800.0
2015-02-04 12:30:00,28.88,28.9,28.82,28.84,256300.0,28.23,28.2495,28.1713,28.1909,256300.0
2015-02-04 12:40:00,28.84,28.87,28.78,28.8,189600.0,28.1909,28.2202,28.1322,28.1518,189600.0
2015-02-04 12:50:00,28.81,28.93,28.8,28.92,258300.0,28.1616,28.2789,28.1518,28.2691,258300.0
2015-02-04 13:00:00,28.93,29.0,28.92,29.0,361600.0,28.2789,28.3473,28.2691,28.3473,361600.0
2015-02-04 13:10:00,29.0,29.07,28.99,29.06,336300.0,28.3473,28.4157,28.3375,28.4059,336300.0
2015-02-04 13:20:00,29.05,29.13,29.03,29.13,325300.0,28.3962,28.4744,28.3766,28.4744,325300.0
2015-02-04 13:30:00,29.12,29.16,29.09,29.1,363800.0,28.4646,28.5037,28.4353,28.445,363800.0
2015-02-04 13:40:00,29.09,29.09,28.99,29.0,243000.0,28.4353,28.4353,28.3375,28.3473,243000.0
2015-02-04 13:50:00,29.0,29.04,28.96,28.96,301700.0,28.3473,28.3864,28.3082,28.3082,301700.0
2015-02-04 14:00:00,28.97,29.02,28.88,28.9,426100.0,28.318,28.3668,28.23,28.2495,426100.0
2015-02-04 14:10:00,28.9,28.95,28.88,28.93,324700.0,28.2495,28.2984,28.23,28.2789,324700.0
2015-02-04 14:20:00,28.93,29.05,28.92,29.02,253200.0,28.2789,28.3962,28.2691,28.3668,253200.0
2015-02-04 14:30:00,29.02,29.07,28.97,29.05,179200.0,28.3668,28.4157,28.318,28.3962,179200.0
2015-02-04 14:40:00,29.06,29.07,29.0,29.01,229000.0,28.4059,28.4157,28.3473,28.3571,229000.0
2015-02-04 14:50:00,29.0,29.04,28.97,29.0,302400.0,28.3473,28.3864,28.318,28.3473,302400.0
2015-02-04 15:00:00,29.01,29.06,28.97,29.05,342300.0,28.3571,28.4059,28.318,28.3962,342300.0
2015-02-04 15:10:00,29.05,29.2,29.04,29.13,456600.0,28.3962,28.5428,28.3864,28.4744,456600.0
2015-02-04 15:20:00,29.13,29.16,29.1,29.16,485100.0,28.4744,28.5037,28.445,28.5037,485100.0
2015-02-04 15:30:00,29.16,29.24,29.11,29.12,1038200.0,28.5037,28.5819,28.4548,28.4646,1038200.0
2015-02-04 15:40:00,29.11,29.18,28.95,29.03,1344000.0,28.4548,28.5232,28.2984,28.3766,1344000.0
2015-02-04 15:50:00,29.04,29.09,28.96,29.03,990800.0,28.3864,28.4353,28.3082,28.3766,990800.0
2015-02-05 09:30:00,29.3,29.43,29.17,29.27,1052200.0,28.6405,28.7676,28.5135,28.6112,1052200.0
2015-02-05 09:40:00,29.28,29.39,29.21,29.37,722300.0,28.621,28.7285,28.5526,28.709,722300.0
2015-02-05 09:50:00,29.38,29.45,29.36,29.42,652700.0,28.7187,28.7872,28.6992,28.7578,652700.0
2015-02-05 10:00:00,29.42,29.49,29.37,29.43,837300.0,28.7578,28.8263,28.709,28.7676,837300.0
2015-02-05 10:10:00,29.42,29.42,29.28,29.35,709700.0,28.7578,28.7578,28.621,28.6894,709700.0
2015-02-05 10:20:00,29.34,29.35,29.23,29.31,485500.0,28.6796,28.6894,28.5721,28.6503,485500.0
2015-02-05 10:30:00,29.31,29.39,29.25,29.35,416900.0,28.6503,28.7285,28.5917,28.6894,416900.0
2015-02-05 10:40:00,29.35,29.39,29.28,29.34,654300.0,28.6894,28.7285,28.621,28.6796,654300.0
2015-02-05 10:50:00,29.34,29.37,29.28,29.29,348200.0,28.6796,28.709,28.621,28.6308,348200.0
2015-02-05 11:00:00,29.29,29.29,29.2,29.22,310800.0,28.6308,28.6308,28.5428,28.5623,310800.0
2015-02-05 11:10:00,29.22,29.29,29.18,29.25,458400.0,28.5623,28.6308,28.5232,28.5917,458400.0
2015-02-05 11:20:00,29.24,29.33,29.23,29.32,350900.0,28.5819,28.6699,28.5721,28.6601,350900.0
2015-02-05 11:30:00,29.31,29.38,29.24,29.33,368200.0,28.6503,28.7187,28.5819,28.6699,368200.0
2015-02-05 11:40:00,29.34,29.36,29.24,29.33,372000.0,28.6796,28.6992,28.5819,28.6699,372000.0
2015-02-05 11:50:00,29.33,29.34,29.23,29.28,331400.0,28.6699,28.6796,28.5721,28.621,331400.0
2015-02-05 12:00:00,29.27,29.29,29.12,29.21,378300.0,28.6112,28.6308,28.4646,28.5526,378300.0
2015-02-05 12:10:00,29.21,29.23,29.15,29.17,255400.0,28.5526,28.5721,28.4939,28.5135,255400.0
2015-02-05 12:20:00,29.17,29.25,29.16,29.23,183000.0,28.5135,28.5917,28.5037,28.5721,183000.0
2015-02-05 12:30:00,29.23,29.34,29.23,29.32,278400.0,28.5721,28.6796,28.5721,28.6601,278400.0
2015-02-05 12:40:00,29.31,29.36,29.26,29.28,260300.0,28.6503,28.6992,28.6014,28.621,260300.0
2015-02-05 12:50:00,29.28,29.32,29.24,29.31,344000.0,28.621,28.6601,28.5819,28.6503,344000.0
2015-02-05 13:00:00,29.32,29.33,29.28,29.3,216100.0,28.6601,28.6699,28.621,28.6405,216100.0
2015-02-05 13:10:00,29.29,29.35,29.25,29.33,239200.0,28.6308,28.6894,28.5917,28.6699,239200.0
2015-02-05 13:20:00,29.32,29.36,29.31,29.36,191400.0,28.6601,28.6992,28.6503,28.6992,191400.0
2015-02-05 13:30:00,29.35,29.36,29.32,29.35,172200.0,28.6894,28.6992,28.6601,28.6894,172200.0
2015-02-05 13:40:00,29.35,29.37,29.31,29.34,237900.0,28.6894,28.709,28.6503,28.6796,237900.0
2015-02-05 13:50:00,29.34,29.38,29.29,29.29,465100.0,28.6796,28.7187,28.6308,28.6308,465100.0
2015-02-05 14:00:00,29.29,29.3,29.21,29.29,342200.0,28.6308,28.6405,28.5526,28.6308,342200.0
2015-02-05 14:10:00,29.29,29.36,29.28,29.35,390600.0,28.6308,28.6992,28.621,28.6894,390600.0
2015-02-05 14:20:00,29.36,29.39,29.34,29.38,248600.0,28.6992,28.7285,28.6796,28.7187,248600.0
2015-02-05 14:30:00,29.38,29.39,29.32,29.36,320300.0,28.7187,28.7285,28.6601,28.6992,320300.0
2015-02-05 14:40:00,29.36,29.37,29.28,29.3,353800.0,28.6992,28.709,28.621,28.6405,353800.0
2015-02-05 14:50:00,29.3,29.36,29.29,29.33,237200.0,28.6405,28.6992,28.6308,28.6699,237200.0
2015-02-05 15:00:00,29.34,29.34,29.27,29.34,328200.0,28.6796,28.6796,28.6112,28.6796,328200.0
2015-02-05 15:10:00,29.33,29.37,29.3,29.37,214100.0,28.6699,28.709,28.6405,28.709,214100.0
2015-02-05 15:20:00,29.37,29.45,29.36,29.4,913400.0,28.709,28.7872,28.6992,28.7383,913400.0
2015-02-05 15:30:00,29.41,29.45,29.37,29.44,554300.0,28.7481,28.7872,28.709,28.7774,554300.0
2015-02-05 15:40:00,29.43,29.47,29.38,29.41,576200.0,28.7676,28.8067,28.7187,28.7481,576200.0
2015-02-05 15:50:00,29.41,29.52,29.41,29.49,1414200.0,28.7481,28.8556,28.7481,28.8263,1414200.0
2015-02-06 09:30:00,29.54,29.9,29.48,29.78,928100.0,28.8751,29.227,28.8165,29.1097,928100.0
2015-02-06 09:40:00,29.78,29.79,29.6,29.72,790100.0,29.1097,29.1195,28.9338,29.0511,790100.0
2015-02-06 09:50:00,29.72,29.77,29.69,29.72,427400.0,29.0511,29.1,29.0218,29.0511,427400.0
2015-02-06 10:00:00,29.72,29.73,29.62,29.66,438500.0,29.0511,29.0609,28.9533,28.9924,438500.0
2015-02-06 10:10:00,29.66,29.71,29.63,29.66,476300.0,28.9924,29.0413,28.9631,28.9924,476300.0
2015-02-06 10:20:00,29.66,29.69,29.6,29.62,706700.0,28.9924,29.0218,28.9338,28.9533,706700.0
2015-02-06 10:30:00,29.62,29.71,29.62,29.67,485000.0,28.9533,29.0413,28.9533,29.0022,485000.0
2015-02-06 10:40:00,29.67,29.75,29.65,29.71,706000.0,29.0022,29.0804,28.9827,29.0413,706000.0
2015-02-06 10:50:00,29.71,29.75,29.67,29.73,295500.0,29.0413,29.0804,29.0022,29.0609,295500.0
2015-02-06 11:00:00,29.72,29.76,29.68,29.75,300100.0,29.0511,29.0902,29.012,29.0804,300100.0
2015-02-06 11:10:00,29.76,29.78,29.72,29.74,256100.0,29.0902,29.1097,29.0511,29.0706,256100.0
2015-02-06 11:20:00,29.74,29.77,29.71,29.76,249500.0,29.0706,29.1,29.0413,29.0902,249500.0
2015-02-06 11:30:00,29.75,29.76,29.67,29.69,243100.0,29.0804,29.0902,29.0022,29.0218,243100.0
2015-02-06 11:40:00,29.69,29.7,29.64,29.66,190000.0,29.0218,29.0315,28.9729,28.9924,190000.0
2015-02-06 11:50:00,29.65,29.68,29.56,29.57,302700.0,28.9827,29.012,28.8947,28.9045,302700.0
2015-02-06 12:00:00,29.57,29.68,29.55,29.65,282400.0,28.9045,29.012,28.8849,28.9827,282400.0
2015-02-06 12:10:00,29.66,29.66,29.58,29.59,209200.0,28.9924,28.9924,28.9142,28.924,209200.0
2015-02-06 12:20:00,29.59,29.64,29.58,29.59,174400.0,28.924,28.9729,28.9142,28.924,174400.0
2015-02-06 12:30:00,29.59,29.62,29.55,29.57,159500.0,28.924,28.9533,28.8849,28.9045,159500.0
2015-02-06 12:40:00,29.56,29.59,29.38,29.5,455800.0,28.8947,28.924,28.7187,28.836,455800.0
2015-02-06 12:50:00,29.5,29.6,29.49,29.53,207500.0,28.836,28.9338,28.8263,28.8654,207500.0
2015-02-06 13:00:00,29.53,29.54,29.4,29.47,329300.0,28.8654,28.8751,28.7383,28.8067,329300.0
2015-02-06 13:10:00,29.46,29.48,29.33,29.35,377000.0,28.7969,28.8165,28.6699,28.6894,377000.0
2015-02-06 13:20:00,29.35,29.37,29.15,29.24,487800.0,28.6894,28.709,28.4939,28.5819,487800.0
2015-02-06 13:30:00,29.25,29.29,29.19,29.27,362400.0,28.5917,28.6308,28.533,28.6112,362400.0
2015-02-06 13:40:00,29.28,29.35,29.27,29.3,224500.0,28.621,28.6894,28.6112,28.6405,224500.0
2015-02-06 13:50:00,29.3,29.35,29.27,29.33,311100.0,28.6405,28.6894,28.6112,28.6699,311100.0
2015-02-06 14:00:00,29.33,29.39,29.26,29.34,216300.0,28.6699,28.7285,28.6014,28.6796,216300.0
2015-02-06 14:10:00,29.34,29.4,29.32,29.36,173700.0,28.6796,28.7383,28.6601,28.6992,173700.0
2015-02-06 14:20:00,29.36,29.42,29.34,29.39,132900.0,28.6992,28.7578,28.6796,28.7285,132900.0
2015-02-06 14:30:00,29.39,29.43,29.36,29.41,236200.0,28.7285,28.7676,28.6992,28.7481,236200.0
2015-02-06 14:40:00,29.42,29.45,29.31,29.33,226100.0,28.7578,28.7872,28.6503,28.6699,226100.0
2015-02-06 14:50:00,29.33,29.34,29.24,29.25,222400.0,28.6699,28.6796,28.5819,28.5917,222400.0
2015-02-06 15:00:00,29.25,29.26,29.04,29.11,1038100.0,28.5917,28.6014,28.3864,28.4548,1038100.0
2015-02-06 15:10:00,29.11,29.15,29.05,29.05,424500.0,28.4548,28.4939,28.3962,28.3962,424500.0
2015-02-06 15:20:00,29.04,29.09,28.92,28.95,487200.0,28.3864,28.4353,28.2691,28.2984,487200.0
2015-02-06 15:30:00,28.95,29.02,28.91,28.99,516600.0,28.2984,28.3668,28.2593,28.3375,516600.0
2015-02-06 15:40:00,28.99,29.0,28.86,28.92,1019500.0,28.3375,28.3473,28.2104,28.2691,1019500.0
2015-02-06 15:50:00,28.92,28.93,28.86,28.9,1700900.0,28.2691,28.2789,28.2104,28.2495,1700900.0
2015-02-09 09:30:00,28.72,28.77,28.52,28.56,1174600.0,28.0736,28.1225,27.8781,27.9172,1174600.0
2015-02-09 09:40:00,28.56,28.66,28.24,28.46,1322000.0,27.9172,28.0149,27.6044,27.8194,1322000.0
2015-02-09 09:50:00,28.45,28.63,28.45,28.58,670400.0,27.8097,27.9856,27.8097,27.9367,670400.0
2015-02-09 10:00:00,28.59,28.63,28.47,28.47,513600.0,27.9465,27.9856,27.8292,27.8292,513600.0
2015-02-09 10:10:00,28.48,28.63,28.47,28.61,512200.0,27.839,27.9856,27.8292,27.9661,512200.0
2015-02-09 10:20:00,28.61,28.62,28.5,28.55,346900.0,27.9661,27.9758,27.8585,27.9074,346900.0
2015-02-09 10:30:00,28.54,28.6,28.47,28.48,552300.0,27.8976,27.9563,27.8292,27.839,552300.0
2015-02-09 10:40:00,28.48,28.49,28.39,28.47,801700.0,27.839,27.8488,27.751,27.8292,801700.0
2015-02-09 10:50:00,28.48,28.51,28.43,28.45,499800.0,27.839,27.8683,27.7901,27.8097,499800.0
2015-02-09 11:00:00,28.45,28.47,28.41,28.47,686500.0,27.8097,27.8292,27.7706,27.8292,686500.0
2015-02-09 11:10:00,28.46,28.6,28.44,28.6,509300.0,27.8194,27.9563,27.7999,27.9563,509300.0
2015-02-09 11:20:00,28.59,28.62,28.52,28.57,310300.0,27.9465,27.9758,27.8781,27.927,310300.0
2015-02-09 11:30:00,28.58,28.6,28.52,28.55,383600.0,27.9367,27.9563,27.8781,27.9074,383600.0
2015-02-09 11:40:00,28.55,28.58,28.52,28.55,174200.0,27.9074,27.9367,27.8781,27.9074,174200.0
2015-02-09 11:50:00,28.55,28.56,28.48,28.49,198800.0,27.9074,27.9172,27.839,27.8488,198800.0
2015-02-09 12:00:00,28.5,28.54,28.44,28.49,328100.0,27.8585,27.8976,27.7999,27.8488,328100.0
2015-02-09 12:10:00,28.49,28.51,28.44,28.46,185900.0,27.8488,27.8683,27.7999,27.8194,185900.0
2015-02-09 12:20:00,28.47,28.47,28.43,28.46,315800.0,27.8292,27.8292,27.7901,27.8194,315800.0
2015-02-09 12:30:00,28.46,28.54,28.45,28.54,378200.0,27.8194,27.8976,27.8097,27.8976,378200.0
2015-02-09 12:40:00,28.53,28.55,28.51,28.54,172300.0,27.8879,27.9074,27.8683,27.8976,172300.0
2015-02-09 12:50:00,28.55,28.55,28.48,28.51,211100.0,27.9074,27.9074,27.839,27.8683,211100.0
2015-02-09 13:00:00,28.51,28.56,28.49,28.53,246800.0,27.8683,27.9172,27.8488,27.8879,246800.0
2015-02-09 13:10:00,28.52,28.55,28.48,28.49,352200.0,27.8781,27.9074,27.839,27.8488,352200.0
2015-02-09 13:20:00,28.5,28.55,28.49,28.51,356000.0,27.8585,27.9074,27.8488,27.8683,356000.0
2015-02-09 13:30:00,28.5,28.57,28.48,28.55,328500.0,27.8585,27.927,27.839,27.9074,328500.0
2015-02-09 13:40:00,28.55,28.59,28.5,28.51,238300.0,27.9074,27.9465,27.8585,27.8683,238300.0
2015-02-09 13:50:00,28.51,28.53,28.47,28.48,228900.0,27.8683,27.8879,27.8292,27.839,228900.0
2015-02-09 14:00:00,28.48,28.5,28.42,28.44,297200.0,27.839,27.8585,27.7803,27.7999,297200.0
2015-02-09 14:10:00,28.44,28.45,28.32,28.34,460600.0,27.7999,27.8097,27.6826,27.7021,460600.0
2015-02-09 14:20:00,28.35,28.44,28.34,28.42,291100.0,27.7119,27.7999,27.7021,27.7803,291100.0
2015-02-09 14:30:00,28.42,28.5,28.42,28.49,236700.0,27.7803,27.8585,27.7803,27.8488,236700.0
2015-02-09 14:40:00,28.49,28.5,28.36,28.38,275600.0,27.8488,27.8585,27.7217,27.7412,275600.0
2015-02-09 14:50:00,28.39,28.49,28.38,28.45,436400.0,27.751,27.8488,27.7412,27.8097,436400.0
2015-02-09 15:00:00,28.46,28.47,28.39,28.46,528500.0,27.8194,27.8292,27.751,27.8194,528500.0
2015-02-09 15:10:00,28.47,28.49,28.36,28.36,442700.0,27.8292,27.8488,27.7217,27.7217,442700.0
2015-02-09 15:20:00,28.37,28.41,28.34,28.38,591600.0,27.7315,27.7706,27.7021,27.7412,591600.0
2015-02-09 15:30:00,28.39,28.4,28.32,28.38,553100.0,27.751,27.7608,27.6826,27.7412,553100.0
2015-02-09 15:40:00,28.38,28.46,28.36,28.44,700900.0,27.7412,27.8194,27.7217,27.7999,700900.0
2015-02-09 15:50:00,28.43,28.44,28.33,28.34,1075800.0,27.7901,27.7999,27.6924,27.7021,1075800.0
2015-02-10 09:30:00,29.06,29.39,29.0,29.35,2120400.0,28.4059,28.7285,28.3473,28.6894,2120400.0
2015-02-10 09:40:00,29.34,29.69,29.28,29.54,1718500.0,28.6796,29.0218,28.621,28.8751,1718500.0
2015-02-10 09:50:00,29.53,29.66,29.51,29.6,958300.0,28.8654,28.9924,28.8458,28.9338,958300.0
2015-02-10 10:00:00,29.6,29.66,29.57,29.64,888900.0,28.9338,28.9924,28.9045,28.9729,888900.0
2015-02-10 10:10:00,29.64,29.84,29.63,29.78,1123300.0,28.9729,29.1684,28.9631,29.1097,1123300.0
2015-02-10 10:20:00,29.77,29.79,29.67,29.79,891100.0,29.1,29.1195,29.0022,29.1195,891100.0
2015-02-10 10:30:00,29.79,29.8,29.68,29.75,564400.0,29.1195,29.1293,29.012,29.0804,564400.0
2015-02-10 10:40:00,29.75,29.9,29.66,29.71,911400.0,29.0804,29.227,28.9924,29.0413,911400.0
2015-02-10 10:50:00,29.71,29.88,29.7,29.87,773200.0,29.0413,29.2075,29.0315,29.1977,773200.0
2015-02-10 11:00:00,29.88,29.98,29.87,29.95,1097600.0,29.2075,29.3052,29.1977,29.2759,1097600.0
2015-02-10 11:10:00,29.95,29.98,29.94,29.95,560300.0,29.2759,29.3052,29.2661,29.2759,560300.0
2015-02-10 11:20:00,29.96,30.18,29.95,30.17,1464700.0,29.2857,29.5007,29.2759,29.491,1464700.0
2015-02-10 11:30:00,30.17,30.2,30.07,30.15,1124900.0,29.491,29.5203,29.3932,29.4714,1124900.0
2015-02-10 11:40:00,30.15,30.45,30.14,30.28,1375800.0,29.4714,29.7646,29.4616,29.5985,1375800.0
2015-02-10 11:50:00,30.28,30.29,30.18,30.19,607100.0,29.5985,29.6082,29.5007,29.5105,607100.0
2015-02-10 12:00:00,30.19,30.27,30.13,30.15,606900.0,29.5105,29.5887,29.4519,29.4714,606900.0
2015-02-10 12:10:00,30.15,30.25,30.14,30.24,686800.0,29.4714,29.5692,29.4616,29.5594,686800.0
2015-02-10 12:20:00,30.24,30.28,30.19,30.26,439200.0,29.5594,29.5985,29.5105,29.5789,439200.0
2015-02-10 12:30:00,30.25,30.44,30.24,30.44,654400.0,29.5692,29.7549,29.5594,29.7549,654400.0
2015-02-10 12:40:00,30.43,30.48,30.34,30.42,743400.0,29.7451,29.794,29.6571,29.7353,743400.0
2015-02-10 12:50:00,30.42,30.42,30.32,30.32,385100.0,29.7353,29.7353,29.6376,29.6376,385100.0
2015-02-10 13:00:00,30.32,30.33,30.22,30.27,588700.0,29.6376,29.6473,29.5398,29.5887,588700.0
2015-02-10 13:10:00,30.26,30.38,30.25,30.38,434200.0,29.5789,29.6962,29.5692,29.6962,434200.0
2015-02-10 13:20:00,30.38,30.38,30.24,30.25,427700.0,29.6962,29.6962,29.5594,29.5692,427700.0
2015-02-10 13:30:00,30.24,30.36,30.24,30.35,520100.0,29.5594,29.6767,29.5594,29.6669,520100.0
2015-02-10 13:40:00,30.35,30.43,30.32,30.43,407500.0,29.6669,29.7451,29.6376,29.7451,407500.0
2015-02-10 13:50:00,30.43,30.44,30.26,30.26,921600.0,29.7451,29.7549,29.5789,29.5789,921600.0
2015-02-10 14:00:00,30.26,30.29,30.26,30.28,481900.0,29.5789,29.6082,29.5789,29.5985,481900.0
2015-02-10 14:10:00,30.27,30.31,30.27,30.29,499000.0,29.5887,29.6278,29.5887,29.6082,499000.0
2015-02-10 14:20:00,30.3,30.45,30.29,30.45,577900.0,29.618,29.7646,29.6082,29.7646,577900.0
2015-02-10 14:30:00,30.44,30.67,30.44,30.66,1051300.0,29.7549,29.9797,29.7549,29.9699,1051300.0
2015-02-10 14:40:00,30.65,30.8,30.65,30.75,1138300.0,29.9601,30.1068,29.9601,30.0579,1138300.0
2015-02-10 14:50:00,30.76,30.94,30.75,30.93,1351700.0,30.0677,30.2436,30.0579,30.2338,1351700.0
2015-02-10 15:00:00,30.93,31.04,30.87,31.03,1520800.0,30.2338,30.3414,30.1752,30.3316,1520800.0
2015-02-10 15:10:00,31.02,31.11,30.97,31.04,1032100.0,30.3218,30.4098,30.2729,30.3414,1032100.0
2015-02-10 15:20:00,31.04,31.12,30.94,30.98,1553200.0,30.3414,30.4196,30.2436,30.2827,1553200.0
2015-02-10 15:30:00,30.98,30.99,30.85,30.93,1667500.0,30.2827,30.2925,30.1556,30.2338,1667500.0
2015-02-10 15:40:00,30.93,31.14,30.91,31.1,1725300.0,30.2338,30.4391,30.2143,30.4,1725300.0
2015-02-10 15:50:00,31.09,31.13,31.03,31.1,3649900.0,30.3902,30.4293,30.3316,30.4,3649900.0
2015-02-11 09:30:00,31.09,31.13,30.9,31.02,1605000.0,30.3902,30.4293,30.2045,30.3218,1605000.0
2015-02-11 09:40:00,31.02,31.58,31.01,31.46,2190200.0,30.3218,30.8692,30.312,30.7519,2190200.0
2015-02-11 09:50:00,31.47,31.57,31.4,31.57,1248000.0,30.7617,30.8594,30.6933,30.8594,1248000.0
2015-02-11 10:00:00,31.56,31.56,31.29,31.45,1137900.0,30.8497,30.8497,30.5857,30.7421,1137900.0
2015-02-11 10:10:00,31.46,31.54,31.41,31.5,622800.0,30.7519,30.8301,30.703,30.791,622800.0
2015-02-11 10:20:00,31.5,31.51,31.34,31.43,924800.0,30.791,30.8008,30.6346,30.7226,924800.0
2015-02-11 10:30:00,31.42,31.43,31.33,31.36,619400.0,30.7128,30.7226,30.6248,30.6542,619400.0
2015-02-11 10:40:00,31.37,31.5,31.36,31.41,519100.0,30.6639,30.791,30.6542,30.703,519100.0
2015-02-11 10:50:00,31.42,31.46,31.35,31.4,462500.0,30.7128,30.7519,30.6444,30.6933,462500.0
2015-02-11 11:00:00,31.39,31.43,31.34,31.39,481700.0,30.6835,30.7226,30.6346,30.6835,481700.0
2015-02-11 11:10:00,31.38,31.4,31.3,31.33,579800.0,30.6737,30.6933,30.5955,30.6248,579800.0
2015-02-11 11:20:00,31.33,31.33,31.2,31.28,544300.0,30.6248,30.6248,30.4978,30.576,544300.0
2015-02-11 11:30:00,31.28,31.28,31.11,31.14,588600.0,30.576,30.576,30.4098,30.4391,588600.0
2015-02-11 11:40:00,31.13,31.16,31.06,31.16,664800.0,30.4293,30.4587,30.3609,30.4587,664800.0
2015-02-11 11:50:00,31.16,31.19,31.05,31.07,713200.0,30.4587,30.488,30.3511,30.3707,713200.0
2015-02-11 12:00:00,31.07,31.12,30.97,31.07,640000.0,30.3707,30.4196,30.2729,30.3707,640000.0
2015-02-11 12:10:00,31.05,31.06,30.99,31.02,371800.0,30.3511,30.3609,30.2925,30.3218,371800.0
2015-02-11 12:20:00,31.02,31.03,30.86,30.9,599500.0,30.3218,30.3316,30.1654,30.2045,599500.0
2015-02-11 12:30:00,30.9,31.0,30.89,30.94,284600.0,30.2045,30.3023,30.1947,30.2436,284600.0
2015-02-11 12:40:00,30.94,30.95,30.82,30.89,381200.0,30.2436,30.2534,30.1263,30.1947,381200.0
2015-02-11 12:50:00,30.9,30.9,30.72,30.75,562900.0,30.2045,30.2045,30.0286,30.0579,562900.0
2015-02-11 13:00:00,30.75,30.77,30.59,30.62,794300.0,30.0579,30.0774,29.9015,29.9308,794300.0
2015-02-11 13:10:00,30.62,30.66,30.45,30.63,1317100.0,29.9308,29.9699,29.7646,29.9406,1317100.0
2015-02-11 13:20:00,30.64,30.8,30.62,30.77,504800.0,29.9504,30.1068,29.9308,30.0774,504800.0
2015-02-11 13:30:00,30.77,30.79,30.7,30.75,294600.0,30.0774,30.097,30.009,30.0579,294600.0
2015-02-11 13:40:00,30.75,30.8,30.72,30.72,275800.0,30.0579,30.1068,30.0286,30.0286,275800.0
2015-02-11 13:50:00,30.72,30.85,30.61,30.79,479100.0,30.0286,30.1556,29.921,30.097,479100.0
2015-02-11 14:00:00,30.78,30.95,30.73,30.93,418200.0,30.0872,30.2534,30.0383,30.2338,418200.0
2015-02-11 14:10:00,30.92,30.93,30.79,30.87,460700.0,30.2241,30.2338,30.097,30.1752,460700.0
2015-02-11 14:20:00,30.87,30.97,30.86,30.9,384100.0,30.1752,30.2729,30.1654,30.2045,384100.0
2015-02-11 14:30:00,30.9,31.03,30.9,30.99,441700.0,30.2045,30.3316,30.2045,30.2925,441700.0
2015-02-11 14:40:00,31.0,31.09,30.96,31.04,528000.0,30.3023,30.3902,30.2632,30.3414,528000.0
2015-02-11 14:50:00,31.05,31.05,30.91,30.95,456500.0,30.3511,30.3511,30.2143,30.2534,456500.0
2015-02-11 15:00:00,30.94,30.98,30.92,30.93,260000.0,30.2436,30.2827,30.2241,30.2338,260000.0
2015-02-11 15:10:00,30.93,30.96,30.89,30.93,333400.0,30.2338,30.2632,30.1947,30.2338,333400.0
2015-02-11 15:20:00,30.92,31.16,30.91,31.07,669200.0,30.2241,30.4587,30.2143,30.3707,669200.0
2015-02-11 15:30:00,31.07,31.1,30.95,31.04,604300.0,30.3707,30.4,30.2534,30.3414,604300.0
2015-02-11 15:40:00,31.04,31.06,30.94,30.95,818700.0,30.3414,30.3609,30.2436,30.2534,818700.0
2015-02-11 15:50:00,30.95,31.04,30.94,31.02,967000.0,30.2534,30.3414,30.2436,30.3218,967000.0
2015-02-12 09:30:00,31.06,31.25,31.0,31.08,713800.0,30.3609,30.5466,30.3023,30.3805,713800.0
2015-02-12 09:40:00,31.09,31.15,30.94,30.96,576300.0,30.3902,30.4489,30.2436,30.2632,576300.0
2015-02-12 09:50:00,30.97,31.23,30.96,31.06,453100.0,30.2729,30.5271,30.2632,30.3609,453100.0
2015-02-12 10:00:00,31.06,31.12,31.05,31.12,471900.0,30.3609,30.4196,30.3511,30.4196,471900.0
2015-02-12 10:10:00,31.12,31.14,31.07,31.09,258000.0,30.4196,30.4391,30.3707,30.3902,258000.0
2015-02-12 10:20:00,31.09,31.21,31.08,31.17,517200.0,30.3902,30.5075,30.3805,30.4684,517200.0
2015-02-12 10:30:00,31.17,31.29,31.13,31.27,717000.0,30.4684,30.5857,30.4293,30.5662,717000.0
2015-02-12 10:40:00,31.26,31.32,31.24,31.26,304000.0,30.5564,30.6151,30.5369,30.5564,304000.0
2015-02-12 10:50:00,31.26,31.28,31.19,31.23,283100.0,30.5564,30.576,30.488,30.5271,283100.0
2015-02-12 11:00:00,31.23,31.34,31.19,31.29,375100.0,30.5271,30.6346,30.488,30.5857,375100.0
2015-02-12 11:10:00,31.28,31.34,31.25,31.3,289100.0,30.576,30.6346,30.5466,30.5955,289100.0
2015-02-12 11:20:00,31.3,31.32,31.23,31.29,218400.0,30.5955,30.6151,30.5271,30.5857,218400.0
2015-02-12 11:30:00,31.29,31.44,31.27,31.43,515900.0,30.5857,30.7324,30.5662,30.7226,515900.0
2015-02-12 11:40:00,31.43,31.46,31.4,31.44,305500.0,30.7226,30.7519,30.6933,30.7324,305500.0
2015-02-12 11:50:00,31.44,31.46,31.41,31.44,248100.0,30.7324,30.7519,30.703,30.7324,248100.0
2015-02-12 12:00:00,31.45,31.57,31.42,31.57,447600.0,30.7421,30.8594,30.7128,30.8594,447600.0
2015-02-12 12:10:00,31.56,31.67,31.56,31.65,760400.0,30.8497,30.9572,30.8497,30.9376,760400.0
2015-02-12 12:20:00,31.64,31.69,31.58,31.67,521100.0,30.9279,30.9767,30.8692,30.9572,521100.0
2015-02-12 12:30:00,31.66,31.85,31.66,31.82,1114300.0,30.9474,31.1331,30.9474,31.1038,1114300.0
2015-02-12 12:40:00,31.82,31.9,31.74,31.87,938000.0,31.1038,31.182,31.0256,31.1527,938000.0
2015-02-12 12:50:00,31.88,31.93,31.84,31.85,666000.0,31.1625,31.2113,31.1234,31.1331,666000.0
2015-02-12 13:00:00,31.86,31.94,31.77,31.91,505200.0,31.1429,31.2211,31.0549,31.1918,505200.0
2015-02-12 13:10:00,31.9,31.95,31.87,31.94,533800.0,31.182,31.2309,31.1527,31.2211,533800.0
2015-02-12 13:20:00,31.93,32.04,31.87,31.93,949000.0,31.2113,31.3189,31.1527,31.2113,949000.0
2015-02-12 13:30:00,31.93,31.95,31.9,31.91,604900.0,31.2113,31.2309,31.182,31.1918,604900.0
2015-02-12 13:40:00,31.92,31.93,31.8,31.81,564900.0,31.2016,31.2113,31.0843,31.094,564900.0
2015-02-12 13:50:00,31.81,31.91,31.77,31.91,496600.0,31.094,31.1918,31.0549,31.1918,496600.0
2015-02-12 14:00:00,31.9,31.93,31.81,31.88,309000.0,31.182,31.2113,31.094,31.1625,309000.0
2015-02-12 14:10:00,31.88,31.94,31.86,31.89,249100.0,31.1625,31.2211,31.1429,31.1722,249100.0
2015-02-12 14:20:00,31.88,31.96,31.86,31.9,465800.0,31.1625,31.2407,31.1429,31.182,465800.0
2015-02-12 14:30:00,31.89,31.91,31.8,31.86,299400.0,31.1722,31.1918,31.0843,31.1429,299400.0
2015-02-12 14:40:00,31.86,31.91,31.79,31.88,530600.0,31.1429,31.1918,31.0745,31.1625,530600.0
2015-02-12 14:50:00,31.88,31.92,31.85,31.85,431400.0,31.1625,31.2016,31.1331,31.1331,431400.0
2015-02-12 15:00:00,31.86,31.93,31.82,31.92,470000.0,31.1429,31.2113,31.1038,31.2016,470000.0
2015-02-12 15:10:00,31.92,31.97,31.9,31.96,716300.0,31.2016,31.2504,31.182,31.2407,716300.0
2015-02-12 15:20:00,31.96,32.02,31.95,31.96,719300.0,31.2407,31.2993,31.2309,31.2407,719300.0
2015-02-12 15:30:00,31.97,32.02,31.93,31.99,838700.0,31.2504,31.2993,31.2113,31.27,838700.0
2015-02-12 15:40:00,31.99,32.05,31.99,32.01,818700.0,31.27,31.3286,31.27,31.2895,818700.0
2015-02-12 15:50:00,32.01,32.02,31.93,31.95,1487200.0,31.2895,31.2993,31.2113,31.2309,1487200.0
2015-02-13 09:30:00,32.21,32.4,32.16,32.25,1120300.0,31.485,31.6708,31.4362,31.5241,1120300.0
2015-02-13 09:40:00,32.25,32.25,31.96,32.12,735000.0,31.5241,31.5241,31.2407,31.3971,735000.0
2015-02-13 09:50:00,32.12,32.13,31.96,32.03,519200.0,31.3971,31.4068,31.2407,31.3091,519200.0
2015-02-13 10:00:00,32.03,32.07,31.7,31.74,731800.0,31.3091,31.3482,30.9865,31.0256,731800.0
2015-02-13 10:10:00,31.73,31.77,31.65,31.67,574000.0,31.0158,31.0549,30.9376,30.9572,574000.0
2015-02-13 10:20:00,31.66,31.66,31.47,31.51,975300.0,30.9474,30.9474,30.7617,30.8008,975300.0
2015-02-13 10:30:00,31.51,31.57,31.34,31.47,951100.0,30.8008,30.8594,30.6346,30.7617,951100.0
2015-02-13 10:40:00,31.47,31.5,31.39,31.4,468700.0,30.7617,30.791,30.6835,30.6933,468700.0
2015-02-13 10:50:00,31.4,31.44,31.34,31.34,549400.0,30.6933,30.7324,30.6346,30.6346,549400.0
2015-02-13 11:00:00,31.35,31.52,31.34,31.52,332200.0,30.6444,30.8106,30.6346,30.8106,332200.0
2015-02-13 11:10:00,31.52,31.72,31.51,31.72,777000.0,30.8106,31.0061,30.8008,31.0061,777000.0
2015-02-13 11:20:00,31.72,31.73,31.56,31.62,325000.0,31.0061,31.0158,30.8497,30.9083,325000.0
2015-02-13 11:30:00,31.62,31.69,31.57,31.68,221100.0,30.9083,30.9767,30.8594,30.967,221100.0
2015-02-13 11:40:00,31.68,31.82,31.62,31.81,497900.0,30.967,31.1038,30.9083,31.094,497900.0
2015-02-13 11:50:00,31.8,31.81,31.7,31.73,203500.0,31.0843,31.094,30.9865,31.0158,203500.0
2015-02-13 12:00:00,31.72,31.8,31.72,31.78,198300.0,31.0061,31.0843,31.0061,31.0647,198300.0
2015-02-13 12:10:00,31.77,31.79,31.69,31.71,199400.0,31.0549,31.0745,30.9767,30.9963,199400.0
2015-02-13 12:20:00,31.7,31.71,31.64,31.68,178100.0,30.9865,30.9963,30.9279,30.967,178100.0
2015-02-13 12:30:00,31.69,31.73,31.65,31.67,178300.0,30.9767,31.0158,30.9376,30.9572,178300.0
2015-02-13 12:40:00,31.68,31.73,31.65,31.73,153400.0,30.967,31.0158,30.9376,31.0158,153400.0
2015-02-13 12:50:00,31.72,31.8,31.71,31.75,151400.0,31.0061,31.0843,30.9963,31.0354,151400.0
2015-02-13 13:00:00,31.75,31.79,31.73,31.74,112700.0,31.0354,31.0745,31.0158,31.0256,112700.0
2015-02-13 13:10:00,31.75,31.76,31.7,31.71,75800.0,31.0354,31.0452,30.9865,30.9963,75800.0
2015-02-13 13:20:00,31.7,31.71,31.6,31.62,250100.0,30.9865,30.9963,30.8888,30.9083,250100.0
2015-02-13 13:30:00,31.62,31.65,31.58,31.62,248800.0,30.9083,30.9376,30.8692,30.9083,248800.0
2015-02-13 13:40:00,31.62,31.73,31.59,31.69,369700.0,30.9083,31.0158,30.879,30.9767,369700.0
2015-02-13 13:50:00,31.69,31.79,31.66,31.68,271800.0,30.9767,31.0745,30.9474,30.967,271800.0
2015-02-13 14:00:00,31.68,31.79,31.67,31.71,171500.0,30.967,31.0745,30.9572,30.9963,171500.0
2015-02-13 14:10:00,31.71,31.72,31.65,31.66,86000.0,30.9963,31.0061,30.9376,30.9474,86000.0
2015-02-13 14:20:00,31.66,31.74,31.65,31.71,134700.0,30.9474,31.0256,30.9376,30.9963,134700.0
2015-02-13 14:30:00,31.71,31.75,31.66,31.72,135200.0,30.9963,31.0354,30.9474,31.0061,135200.0
2015-02-13 14:40:00,31.71,31.72,31.56,31.65,345400.0,30.9963,31.0061,30.8497,30.9376,345400.0
2015-02-13 14:50:00,31.65,31.71,31.64,31.7,133500.0,30.9376,30.9963,30.9279,30.9865,133500.0
2015-02-13 15:00:00,31.7,31.79,31.66,31.75,271000.0,30.9865,31.0745,30.9474,31.0354,271000.0
2015-02-13 15:10:00,31.75,31.82,31.74,31.77,317600.0,31.0354,31.1038,31.0256,31.0549,317600.0
2015-02-13 15:20:00,31.77,31.84,31.74,31.81,485600.0,31.0549,31.1234,31.0256,31.094,485600.0
2015-02-13 15:30:00,31.82,31.93,31.81,31.9,499300.0,31.1038,31.2113,31.094,31.182,499300.0
2015-02-13 15:40:00,31.9,31.9,31.79,31.82,400900.0,31.182,31.182,31.0745,31.1038,400900.0
2015-02-13 15:50:00,31.83,31.9,31.81,31.85,1348400.0,31.1136,31.182,31.094,31.1331,1348400.0
2015-02-17 09:30:00,32.31,32.76,32.22,32.56,2782900.0,31.5828,32.0227,31.4948,31.8272,2782900.0
2015-02-17 09:40:00,32.57,32.84,32.5,32.67,1318000.0,31.8369,32.1009,31.7685,31.9347,1318000.0
2015-02-17 09:50:00,32.67,32.7,32.54,32.6,748900.0,31.9347,31.964,31.8076,31.8663,748900.0
2015-02-17 10:00:00,32.6,32.69,32.57,32.65,580300.0,31.8663,31.9542,31.8369,31.9151,580300.0
2015-02-17 10:10:00,32.65,32.67,32.58,32.59,521300.0,31.9151,31.9347,31.8467,31.8565,521300.0
2015-02-17 10:20:00,32.59,32.64,32.58,32.63,267300.0,31.8565,31.9054,31.8467,31.8956,267300.0
2015-02-17 10:30:00,32.63,32.68,32.61,32.63,363600.0,31.8956,31.9445,31.876,31.8956,363600.0
2015-02-17 10:40:00,32.63,32.75,32.62,32.72,491700.0,31.8956,32.0129,31.8858,31.9836,491700.0
2015-02-17 10:50:00,32.73,32.74,32.57,32.61,492700.0,31.9933,32.0031,31.8369,31.876,492700.0
2015-02-17 11:00:00,32.62,32.62,32.5,32.55,469500.0,31.8858,31.8858,31.7685,31.8174,469500.0
2015-02-17 11:10:00,32.55,32.56,32.43,32.43,471000.0,31.8174,31.8272,31.7001,31.7001,471000.0
2015-02-17 11:20:00,32.44,32.6,32.43,32.55,426200.0,31.7099,31.8663,31.7001,31.8174,426200.0
2015-02-17 11:30:00,32.54,32.57,32.48,32.48,316000.0,31.8076,31.8369,31.749,31.749,316000.0
2015-02-17 11:40:00,32.48,32.63,32.46,32.55,437200.0,31.749,31.8956,31.7294,31.8174,437200.0
2015-02-17 11:50:00,32.55,32.62,32.5,32.52,234000.0,31.8174,31.8858,31.7685,31.7881,234000.0
2015-02-17 12:00:00,32.51,32.55,32.49,32.55,243500.0,31.7783,31.8174,31.7587,31.8174,243500.0
2015-02-17 12:10:00,32.55,32.55,32.5,32.51,159300.0,31.8174,31.8174,31.7685,31.7783,159300.0
2015-02-17 12:20:00,32.5,32.51,32.45,32.51,335700.0,31.7685,31.7783,31.7196,31.7783,335700.0
2015-02-17 12:30:00,32.5,32.56,32.44,32.45,162600.0,31.7685,31.8272,31.7099,31.7196,162600.0
2015-02-17 12:40:00,32.45,32.46,32.37,32.38,329800.0,31.7196,31.7294,31.6414,31.6512,329800.0
2015-02-17 12:50:00,32.37,32.41,32.36,32.4,125300.0,31.6414,31.6805,31.6317,31.6708,125300.0
2015-02-17 13:00:00,32.4,32.47,32.39,32.4,246900.0,31.6708,31.7392,31.661,31.6708,246900.0
2015-02-17 13:10:00,32.39,32.42,32.34,32.41,222200.0,31.661,31.6903,31.6121,31.6805,222200.0
2015-02-17 13:20:00,32.41,32.53,32.4,32.52,240000.0,31.6805,31.7978,31.6708,31.7881,240000.0
2015-02-17 13:30:00,32.52,32.56,32.51,32.53,207700.0,31.7881,31.8272,31.7783,31.7978,207700.0
2015-02-17 13:40:00,32.52,32.53,32.4,32.42,292200.0,31.7881,31.7978,31.6708,31.6903,292200.0
2015-02-17 13:50:00,32.42,32.43,32.31,32.36,287600.0,31.6903,31.7001,31.5828,31.6317,287600.0
2015-02-17 14:00:00,32.36,32.47,32.35,32.4,176900.0,31.6317,31.7392,31.6219,31.6708,176900.0
2015-02-17 14:10:00,32.4,32.42,32.35,32.38,198300.0,31.6708,31.6903,31.6219,31.6512,198300.0
2015-02-17 14:20:00,32.37,32.39,32.31,32.35,239600.0,31.6414,31.661,31.5828,31.6219,239600.0
2015-02-17 14:30:00,32.35,32.4,32.34,32.38,194300.0,31.6219,31.6708,31.6121,31.6512,194300.0
2015-02-17 14:40:00,32.38,32.45,32.37,32.44,199700.0,31.6512,31.7196,31.6414,31.7099,199700.0
2015-02-17 14:50:00,32.45,32.49,32.41,32.44,291000.0,31.7196,31.7587,31.6805,31.7099,291000.0
2015-02-17 15:00:00,32.43,32.52,32.41,32.51,261900.0,31.7001,31.7881,31.6805,31.7783,261900.0
2015-02-17 15:10:00,32.51,32.52,32.42,32.43,304800.0,31.7783,31.7881,31.6903,31.7001,304800.0
2015-02-17 15:20:00,32.42,32.48,32.41,32.45,226900.0,31.6903,31.749,31.6805,31.7196,226900.0
2015-02-17 15:30:00,32.44,32.45,32.35,32.36,384400.0,31.7099,31.7196,31.6219,31.6317,384400.0
2015-02-17 15:40:00,32.37,32.37,32.26,32.27,537000.0,31.6414,31.6414,31.5339,31.5437,537000.0
2015-02-17 15:50:00,32.27,32.34,32.26,32.32,908500.0,31.5437,31.6121,31.5339,31.5926,908500.0
2015-02-18 09:30:00,32.23,32.5,32.03,32.4,845300.0,31.5046,31.7685,31.3091,31.6708,845300.0
2015-02-18 09:40:00,32.41,32.46,32.07,32.26,578000.0,31.6805,31.7294,31.3482,31.5339,578000.0
2015-02-18 09:50:00,32.26,32.26,32.13,32.14,334900.0,31.5339,31.5339,31.4068,31.4166,334900.0
2015-02-18 10:00:00,32.14,32.23,32.04,32.21,400500.0,31.4166,31.5046,31.3189,31.485,400500.0
2015-02-18 10:10:00,32.22,32.23,32.13,32.16,220500.0,31.4948,31.5046,31.4068,31.4362,220500.0
2015-02-18 10:20:00,32.16,32.17,32.05,32.16,248500.0,31.4362,31.4459,31.3286,31.4362,248500.0
2015-02-18 10:30:00,32.17,32.22,32.14,32.22,212300.0,31.4459,31.4948,31.4166,31.4948,212300.0
2015-02-18 10:40:00,32.22,32.24,32.07,32.15,324400.0,31.4948,31.5144,31.3482,31.4264,324400.0
2015-02-18 10:50:00,32.15,32.21,32.06,32.07,297100.0,31.4264,31.485,31.3384,31.3482,297100.0
2015-02-18 11:00:00,32.07,32.2,32.06,32.18,241700.0,31.3482,31.4753,31.3384,31.4557,241700.0
2015-02-18 11:10:00,32.18,32.23,32.18,32.2,236000.0,31.4557,31.5046,31.4557,31.4753,236000.0
2015-02-18 11:20:00,32.2,32.24,32.19,32.22,199100.0,31.4753,31.5144,31.4655,31.4948,199100.0
2015-02-18 11:30:00,32.22,32.25,32.19,32.24,160600.0,31.4948,31.5241,31.4655,31.5144,160600.0
2015-02-18 11:40:00,32.24,32.25,32.17,32.19,232900.0,31.5144,31.5241,31.4459,31.4655,232900.0
2015-02-18 11:50:00,32.2,32.24,32.17,32.21,205400.0,31.4753,31.5144,31.4459,31.485,205400.0
2015-02-18 12:00:00,32.21,32.26,32.2,32.21,256800.0,31.485,31.5339,31.4753,31.485,256800.0
2015-02-18 12:10:00,32.22,32.33,32.22,32.32,150300.0,31.4948,31.6023,31.4948,31.5926,150300.0
2015-02-18 12:20:00,32.32,32.34,32.25,32.31,101900.0,31.5926,31.6121,31.5241,31.5828,101900.0
2015-02-18 12:30:00,32.31,32.34,32.22,32.25,165400.0,31.5828,31.6121,31.4948,31.5241,165400.0
2015-02-18 12:40:00,32.25,32.28,32.2,32.24,110600.0,31.5241,31.5535,31.4753,31.5144,110600.0
2015-02-18 12:50:00,32.24,32.25,32.2,32.2,120400.0,31.5144,31.5241,31.4753,31.4753,120400.0
2015-02-18 13:00:00,32.21,32.25,32.2,32.25,143700.0,31.485,31.5241,31.4753,31.5241,143700.0
2015-02-18 13:10:00,32.25,32.26,32.22,32.23,96000.0,31.5241,31.5339,31.4948,31.5046,96000.0
2015-02-18 13:20:00,32.22,32.24,32.19,32.23,112300.0,31.4948,31.5144,31.4655,31.5046,112300.0
2015-02-18 13:30:00,32.24,32.27,32.22,32.26,108700.0,31.5144,31.5437,31.4948,31.5339,108700.0
2015-02-18 13:40:00,32.26,32.33,32.26,32.3,154900.0,31.5339,31.6023,31.5339,31.573,154900.0
2015-02-18 13:50:00,32.3,32.31,32.23,32.23,111200.0,31.573,31.5828,31.5046,31.5046,111200.0
2015-02-18 14:00:00,32.24,32.33,32.24,32.28,202100.0,31.5144,31.6023,31.5144,31.5535,202100.0
2015-02-18 14:10:00,32.28,32.3,32.23,32.24,128500.0,31.5535,31.573,31.5046,31.5144,128500.0
2015-02-18 14:20:00,32.25,32.29,32.16,32.19,167300.0,31.5241,31.5632,31.4362,31.4655,167300.0
2015-02-18 14:30:00,32.19,32.23,32.17,32.22,147700.0,31.4655,31.5046,31.4459,31.4948,147700.0
2015-02-18 14:40:00,32.22,32.23,32.18,32.19,204800.0,31.4948,31.5046,31.4557,31.4655,204800.0
2015-02-18 14:50:00,32.2,32.28,32.18,32.23,146700.0,31.4753,31.5535,31.4557,31.5046,146700.0
2015-02-18 15:00:00,32.24,32.33,32.24,32.32,226900.0,31.5144,31.6023,31.5144,31.5926,226900.0
2015-02-18 15:10:00,32.31,32.32,32.24,32.3,191900.0,31.5828,31.5926,31.5144,31.573,191900.0
2015-02-18 15:20:00,32.3,32.3,32.22,32.26,194100.0,31.573,31.573,31.4948,31.5339,194100.0
2015-02-18 15:30:00,32.26,32.27,32.15,32.18,278000.0,31.5339,31.5437,31.4264,31.4557,278000.0
2015-02-18 15:40:00,32.18,32.18,32.1,32.16,424100.0,31.4557,31.4557,31.3775,31.4362,424100.0
2015-02-18 15:50:00,32.16,32.18,32.14,32.16,773500.0,31.4362,31.4557,31.4166,31.4362,773500.0
2015-02-19 09:30:00,32.08,32.2,31.85,31.93,507600.0,31.358,31.4753,31.1331,31.2113,507600.0
2015-02-19 09:40:00,31.92,32.05,31.92,31.96,472100.0,31.2016,31.3286,31.2016,31.2407,472100.0
2015-02-19 09:50:00,31.97,31.99,31.87,31.98,433000.0,31.2504,31.27,31.1527,31.2602,433000.0
2015-02-19 10:00:00,31.98,31.99,31.86,31.91,472000.0,31.2602,31.27,31.1429,31.1918,472000.0
2015-02-19 10:10:00,31.91,31.99,31.9,31.97,321100.0,31.1918,31.27,31.182,31.2504,321100.0
2015-02-19 10:20:00,31.97,32.01,31.93,31.96,247500.0,31.2504,31.2895,31.2113,31.2407,247500.0
2015-02-19 10:30:00,31.96,32.0,31.95,31.99,257500.0,31.2407,31.2798,31.2309,31.27,257500.0
2015-02-19 10:40:00,31.99,32.04,31.96,31.96,372000.0,31.27,31.3189,31.2407,31.2407,372000.0
2015-02-19 10:50:00,31.96,32.01,31.87,31.93,477600.0,31.2407,31.2895,31.1527,31.2113,477600.0
2015-02-19 11:00:00,31.93,31.95,31.86,31.88,221300.0,31.2113,31.2309,31.1429,31.1625,221300.0
2015-02-19 11:10:00,31.87,31.97,31.87,31.96,245500.0,31.1527,31.2504,31.1527,31.2407,245500.0
2015-02-19 11:20:00,31.95,32.01,31.9,31.91,406200.0,31.2309,31.2895,31.182,31.1918,406200.0
2015-02-19 11:30:00,31.91,31.91,31.83,31.89,610500.0,31.1918,31.1918,31.1136,31.1722,610500.0
2015-02-19 11:40:00,31.89,31.96,31.88,31.92,457300.0,31.1722,31.2407,31.1625,31.2016,457300.0
2015-02-19 11:50:00,31.92,31.92,31.87,31.87,125400.0,31.2016,31.2016,31.1527,31.1527,125400.0
2015-02-19 12:00:00,31.87,31.89,31.82,31.85,214700.0,31.1527,31.1722,31.1038,31.1331,214700.0
2015-02-19 12:10:00,31.86,31.92,31.85,31.88,106400.0,31.1429,31.2016,31.1331,31.1625,106400.0
2015-02-19 12:20:00,31.89,31.92,31.87,31.89,160200.0,31.1722,31.2016,31.1527,31.1722,160200.0
2015-02-19 12:30:00,31.9,31.92,31.87,31.91,188000.0,31.182,31.2016,31.1527,31.1918,188000.0
2015-02-19 12:40:00,31.92,31.95,31.88,31.89,217400.0,31.2016,31.2309,31.1625,31.1722,217400.0
2015-02-19 12:50:00,31.88,31.9,31.86,31.87,196000.0,31.1625,31.182,31.1429,31.1527,196000.0
2015-02-19 13:00:00,31.87,31.89,31.81,31.84,170600.0,31.1527,31.1722,31.094,31.1234,170600.0
2015-02-19 13:10:00,31.85,31.95,31.84,31.95,251200.0,31.1331,31.2309,31.1234,31.2309,251200.0
2015-02-19 13:20:00,31.95,32.0,31.88,31.9,299400.0,31.2309,31.2798,31.1625,31.182,299400.0
2015-02-19 13:30:00,31.9,31.9,31.87,31.89,218500.0,31.182,31.182,31.1527,31.1722,218500.0
2015-02-19 13:40:00,31.9,31.93,31.87,31.92,258600.0,31.182,31.2113,31.1527,31.2016,258600.0
2015-02-19 13:50:00,31.92,31.94,31.9,31.94,152300.0,31.2016,31.2211,31.182,31.2211,152300.0
2015-02-19 14:00:00,31.94,31.95,31.87,31.89,177200.0,31.2211,31.2309,31.1527,31.1722,177200.0
2015-02-19 14:10:00,31.89,31.92,31.86,31.91,150700.0,31.1722,31.2016,31.1429,31.1918,150700.0
2015-02-19 14:20:00,31.91,31.95,31.89,31.94,106900.0,31.1918,31.2309,31.1722,31.2211,106900.0
2015-02-19 14:30:00,31.94,31.95,31.86,31.89,263500.0,31.2211,31.2309,31.1429,31.1722,263500.0
2015-02-19 14:40:00,31.89,31.9,31.87,31.89,120300.0,31.1722,31.182,31.1527,31.1722,120300.0
2015-02-19 14:50:00,31.88,31.92,31.87,31.92,83300.0,31.1625,31.2016,31.1527,31.2016,83300.0
2015-02-19 15:00:00,31.92,31.93,31.86,31.86,220100.0,31.2016,31.2113,31.1429,31.1429,220100.0
2015-02-19 15:10:00,31.86,31.88,31.83,31.84,182600.0,31.1429,31.1625,31.1136,31.1234,182600.0
2015-02-19 15:20:00,31.84,31.85,31.78,31.78,301400.0,31.1234,31.1331,31.0647,31.0647,301400.0
2015-02-19 15:30:00,31.79,31.82,31.76,31.81,399800.0,31.0745,31.1038,31.0452,31.094,399800.0
2015-02-19 15:40:00,31.81,31.82,31.72,31.73,481500.0,31.094,31.1038,31.0061,31.0158,481500.0
2015-02-19 15:50:00,31.74,31.82,31.74,31.8,1281300.0,31.0256,31.1038,31.0256,31.0843,1281300.0
2015-02-20 09:30:00,31.74,31.74,31.39,31.58,1016800.0,31.0256,31.0256,30.6835,30.8692,1016800.0
2015-02-20 09:40:00,31.59,31.62,31.43,31.43,378200.0,30.879,30.9083,30.7226,30.7226,378200.0
2015-02-20 09:50:00,31.43,31.56,31.27,31.53,604800.0,30.7226,30.8497,30.5662,30.8203,604800.0
2015-02-20 10:00:00,31.52,31.56,31.44,31.51,240400.0,30.8106,30.8497,30.7324,30.8008,240400.0
2015-02-20 10:10:00,31.51,31.59,31.5,31.55,220900.0,30.8008,30.879,30.791,30.8399,220900.0
2015-02-20 10:20:00,31.55,31.64,31.5,31.62,284400.0,30.8399,30.9279,30.791,30.9083,284400.0
2015-02-20 10:30:00,31.62,31.72,31.59,31.71,381800.0,30.9083,31.0061,30.879,30.9963,381800.0
2015-02-20 10:40:00,31.71,31.77,31.68,31.72,337200.0,30.9963,31.0549,30.967,31.0061,337200.0
2015-02-20 10:50:00,31.73,31.74,31.61,31.64,277500.0,31.0158,31.0256,30.8985,30.9279,277500.0
2015-02-20 11:00:00,31.64,31.66,31.54,31.55,422100.0,30.9279,30.9474,30.8301,30.8399,422100.0
2015-02-20 11:10:00,31.56,31.64,31.55,31.61,175900.0,30.8497,30.9279,30.8399,30.8985,175900.0
2015-02-20 11:20:00,31.61,31.68,31.59,31.66,188400.0,30.8985,30.967,30.879,30.9474,188400.0
2015-02-20 11:30:00,31.66,31.68,31.56,31.59,176800.0,30.9474,30.967,30.8497,30.879,176800.0
2015-02-20 11:40:00,31.59,31.69,31.58,31.66,151200.0,30.879,30.9767,30.8692,30.9474,151200.0
2015-02-20 11:50:00,31.67,31.7,31.65,31.68,95000.0,30.9572,30.9865,30.9376,30.967,95000.0
2015-02-20 12:00:00,31.68,31.73,31.66,31.67,171500.0,30.967,31.0158,30.9474,30.9572,171500.0
2015-02-20 12:10:00,31.67,31.69,31.65,31.67,122700.0,30.9572,30.9767,30.9376,30.9572,122700.0
2015-02-20 12:20:00,31.66,31.68,31.64,31.65,97800.0,30.9474,30.967,30.9279,30.9376,97800.0
2015-02-20 12:30:00,31.64,31.71,31.57,31.61,252900.0,30.9279,30.9963,30.8594,30.8985,252900.0
2015-02-20 12:40:00,31.6,31.67,31.57,31.57,231100.0,30.8888,30.9572,30.8594,30.8594,231100.0
2015-02-20 12:50:00,31.58,31.59,31.55,31.56,154700.0,30.8692,30.879,30.8399,30.8497,154700.0
2015-02-20 13:00:00,31.56,31.59,31.55,31.58,138100.0,30.8497,30.879,30.8399,30.8692,138100.0
2015-02-20 13:10:00,31.58,31.68,31.57,31.62,203400.0,30.8692,30.967,30.8594,30.9083,203400.0
2015-02-20 13:20:00,31.62,31.72,31.6,31.69,283500.0,30.9083,31.0061,30.8888,30.9767,283500.0
2015-02-20 13:30:00,31.69,31.72,31.66,31.67,259000.0,30.9767,31.0061,30.9474,30.9572,259000.0
2015-02-20 13:40:00,31.67,31.71,31.65,31.66,127000.0,30.9572,30.9963,30.9376,30.9474,127000.0
2015-02-20 13:50:00,31.67,31.74,31.65,31.72,257000.0,30.9572,31.0256,30.9376,31.0061,257000.0
2015-02-20 14:00:00,31.72,31.82,31.7,31.75,229500.0,31.0061,31.1038,30.9865,31.0354,229500.0
2015-02-20 14:10:00,31.75,31.78,31.67,31.68,120800.0,31.0354,31.0647,30.9572,30.967,120800.0
2015-02-20 14:20:00,31.69,31.76,31.67,31.72,135500.0,30.9767,31.0452,30.9572,31.0061,135500.0
2015-02-20 14:30:00,31.73,31.78,31.72,31.76,155800.0,31.0158,31.0647,31.0061,31.0452,155800.0
2015-02-20 14:40:00,31.76,31.79,31.72,31.79,132100.0,31.0452,31.0745,31.0061,31.0745,132100.0
2015-02-20 14:50:00,31.79,31.86,31.79,31.86,225000.0,31.0745,31.1429,31.0745,31.1429,225000.0
2015-02-20 15:00:00,31.86,31.91,31.84,31.9,293600.0,31.1429,31.1918,31.1234,31.182,293600.0
2015-02-20 15:10:00,31.89,31.94,31.86,31.88,306900.0,31.1722,31.2211,31.1429,31.1625,306900.0
2015-02-20 15:20:00,31.87,31.96,31.87,31.95,306000.0,31.1527,31.2407,31.1527,31.2309,306000.0
2015-02-20 15:30:00,31.96,32.05,31.95,32.0,632500.0,31.2407,31.3286,31.2309,31.2798,632500.0
2015-02-20 15:40:00,32.0,32.02,31.93,31.94,382300.0,31.2798,31.2993,31.2113,31.2211,382300.0
2015-02-20 15:50:00,31.94,32.04,31.93,32.03,1970300.0,31.2211,31.3189,31.2113,31.3091,1970300.0
2015-02-23 09:30:00,31.86,31.9,31.71,31.75,888200.0,31.1429,31.182,30.9963,31.0354,888200.0
2015-02-23 09:40:00,31.75,31.91,31.71,31.74,650400.0,31.0354,31.1918,30.9963,31.0256,650400.0
2015-02-23 09:50:00,31.75,31.75,31.61,31.73,438800.0,31.0354,31.0354,30.8985,31.0158,438800.0
2015-02-23 10:00:00,31.72,31.8,31.65,31.72,329400.0,31.0061,31.0843,30.9376,31.0061,329400.0
2015-02-23 10:10:00,31.72,31.72,31.5,31.54,384000.0,31.0061,31.0061,30.791,30.8301,384000.0
2015-02-23 10:20:00,31.55,31.56,31.5,31.5,268500.0,30.8399,30.8497,30.791,30.791,268500.0
2015-02-23 10:30:00,31.5,31.65,31.5,31.63,369500.0,30.791,30.9376,30.791,30.9181,369500.0
2015-02-23 10:40:00,31.64,31.71,31.59,31.6,355600.0,30.9279,30.9963,30.879,30.8888,355600.0
2015-02-23 10:50:00,31.6,31.62,31.53,31.55,258900.0,30.8888,30.9083,30.8203,30.8399,258900.0
2015-02-23 11:00:00,31.55,31.58,31.52,31.55,216800.0,30.8399,30.8692,30.8106,30.8399,216800.0
2015-02-23 11:10:00,31.56,31.56,31.51,31.52,286100.0,30.8497,30.8497,30.8008,30.8106,286100.0
2015-02-23 11:20:00,31.51,31.52,31.34,31.45,719900.0,30.8008,30.8106,30.6346,30.7421,719900.0
2015-02-23 11:30:00,31.45,31.48,31.4,31.45,323000.0,30.7421,30.7715,30.6933,30.7421,323000.0
2015-02-23 11:40:00,31.44,31.5,31.43,31.49,137700.0,30.7324,30.791,30.7226,30.7812,137700.0
2015-02-23 11:50:00,31.49,31.5,31.43,31.45,169900.0,30.7812,30.791,30.7226,30.7421,169900.0
2015-02-23 12:00:00,31.45,31.47,31.4,31.45,168900.0,30.7421,30.7617,30.6933,30.7421,168900.0
2015-02-23 12:10:00,31.45,31.47,31.4,31.41,104900.0,30.7421,30.7617,30.6933,30.703,104900.0
2015-02-23 12:20:00,31.41,31.42,31.35,31.39,238800.0,30.703,30.7128,30.6444,30.6835,238800.0
2015-02-23 12:30:00,31.38,31.42,31.32,31.32,209000.0,30.6737,30.7128,30.6151,30.6151,209000.0
2015-02-23 12:40:00,31.32,31.35,31.27,31.3,243600.0,30.6151,30.6444,30.5662,30.5955,243600.0
2015-02-23 12:50:00,31.3,31.38,31.28,31.34,147900.0,30.5955,30.6737,30.576,30.6346,147900.0
2015-02-23 13:00:00,31.35,31.36,31.32,31.34,106300.0,30.6444,30.6542,30.6151,30.6346,106300.0
2015-02-23 13:10:00,31.34,31.35,31.3,31.32,122600.0,30.6346,30.6444,30.5955,30.6151,122600.0
2015-02-23 13:20:00,31.32,31.42,31.31,31.39,168000.0,30.6151,30.7128,30.6053,30.6835,168000.0
2015-02-23 13:30:00,31.38,31.44,31.38,31.44,143300.0,30.6737,30.7324,30.6737,30.7324,143300.0
2015-02-23 13:40:00,31.44,31.48,31.42,31.48,227000.0,30.7324,30.7715,30.7128,30.7715,227000.0
2015-02-23 13:50:00,31.48,31.49,31.43,31.43,113400.0,30.7715,30.7812,30.7226,30.7226,113400.0
2015-02-23 14:00:00,31.44,31.45,31.35,31.37,146900.0,30.7324,30.7421,30.6444,30.6639,146900.0
2015-02-23 14:10:00,31.36,31.45,31.36,31.44,153600.0,30.6542,30.7421,30.6542,30.7324,153600.0
2015-02-23 14:20:00,31.44,31.46,31.43,31.45,162600.0,30.7324,30.7519,30.7226,30.7421,162600.0
2015-02-23 14:30:00,31.44,31.45,31.34,31.34,196200.0,30.7324,30.7421,30.6346,30.6346,196200.0
2015-02-23 14:40:00,31.34,31.37,31.32,31.37,230800.0,30.6346,30.6639,30.6151,30.6639,230800.0
2015-02-23 14:50:00,31.37,31.39,31.34,31.37,223100.0,30.6639,30.6835,30.6346,30.6639,223100.0
2015-02-23 15:00:00,31.36,31.37,31.3,31.32,226000.0,30.6542,30.6639,30.5955,30.6151,226000.0
2015-02-23 15:10:00,31.31,31.34,31.28,31.31,225400.0,30.6053,30.6346,30.576,30.6053,225400.0
2015-02-23 15:20:00,31.31,31.32,31.28,31.31,297700.0,30.6053,30.6151,30.576,30.6053,297700.0
2015-02-23 15:30:00,31.32,31.37,31.3,31.35,301000.0,30.6151,30.6639,30.5955,30.6444,301000.0
2015-02-23 15:40:00,31.36,31.36,31.28,31.33,574100.0,30.6542,30.6542,30.576,30.6248,574100.0
2015-02-23 15:50:00,31.33,31.4,31.32,31.39,1177700.0,30.6248,30.6933,30.6151,30.6835,1177700.0
2015-02-24 09:30:00,30.05,30.14,28.79,29.11,8389300.0,29.3737,29.4616,28.142,28.4548,8389300.0
2015-02-24 09:40:00,29.11,29.59,29.08,29.18,5599900.0,28.4548,28.924,28.4255,28.5232,5599900.0
2015-02-24 09:50:00,29.18,29.66,29.13,29.66,2903100.0,28.5232,28.9924,28.4744,28.9924,2903100.0
2015-02-24 10:00:00,29.65,29.69,29.41,29.57,1978800.0,28.9827,29.0218,28.7481,28.9045,1978800.0
2015-02-24 10:10:00,29.58,29.68,29.42,29.52,1484300.0,28.9142,29.012,28.7578,28.8556,1484300.0
2015-02-24 10:20:00,29.51,29.87,29.46,29.85,2092300.0,28.8458,29.1977,28.7969,29.1782,2092300.0
2015-02-24 10:30:00,29.85,30.09,29.76,29.82,2715400.0,29.1782,29.4128,29.0902,29.1488,2715400.0
2015-02-24 10:40:00,29.82,30.07,29.79,29.91,1266900.0,29.1488,29.3932,29.1195,29.2368,1266900.0
2015-02-24 10:50:00,29.92,30.07,29.84,29.96,1534400.0,29.2466,29.3932,29.1684,29.2857,1534400.0
2015-02-24 11:00:00,29.96,30.04,29.88,30.01,1071300.0,29.2857,29.3639,29.2075,29.3346,1071300.0
2015-02-24 11:10:00,30.01,30.26,29.99,30.19,1851700.0,29.3346,29.5789,29.315,29.5105,1851700.0
2015-02-24 11:20:00,30.18,30.28,30.14,30.21,1244300.0,29.5007,29.5985,29.4616,29.5301,1244300.0
2015-02-24 11:30:00,30.2,30.36,30.19,30.32,892500.0,29.5203,29.6767,29.5105,29.6376,892500.0
2015-02-24 11:40:00,30.33,30.5,30.3,30.4,1429700.0,29.6473,29.8135,29.618,29.7158,1429700.0
2015-02-24 11:50:00,30.4,30.44,30.09,30.19,1057400.0,29.7158,29.7549,29.4128,29.5105,1057400.0
2015-02-24 12:00:00,30.2,30.34,30.15,30.33,698600.0,29.5203,29.6571,29.4714,29.6473,698600.0
2015-02-24 12:10:00,30.34,30.43,30.33,30.36,507900.0,29.6571,29.7451,29.6473,29.6767,507900.0
2015-02-24 12:20:00,30.36,30.4,30.31,30.31,280400.0,29.6767,29.7158,29.6278,29.6278,280400.0
2015-02-24 12:30:00,30.31,30.34,30.21,30.25,563000.0,29.6278,29.6571,29.5301,29.5692,563000.0
2015-02-24 12:40:00,30.25,30.26,30.13,30.14,683300.0,29.5692,29.5789,29.4519,29.4616,683300.0
2015-02-24 12:50:00,30.14,30.15,30.05,30.1,802400.0,29.4616,29.4714,29.3737,29.4225,802400.0
2015-02-24 13:00:00,30.09,30.2,30.04,30.18,410500.0,29.4128,29.5203,29.3639,29.5007,410500.0
2015-02-24 13:10:00,30.19,30.23,30.15,30.19,307800.0,29.5105,29.5496,29.4714,29.5105,307800.0
2015-02-24 13:20:00,30.2,30.32,30.17,30.29,327300.0,29.5203,29.6376,29.491,29.6082,327300.0
2015-02-24 13:30:00,30.3,30.4,30.28,30.39,363100.0,29.618,29.7158,29.5985,29.706,363100.0
2015-02-24 13:40:00,30.39,30.46,30.35,30.38,450100.0,29.706,29.7744,29.6669,29.6962,450100.0
2015-02-24 13:50:00,30.38,30.46,30.32,30.44,434700.0,29.6962,29.7744,29.6376,29.7549,434700.0
2015-02-24 14:00:00,30.45,30.48,30.31,30.37,330200.0,29.7646,29.794,29.6278,29.6864,330200.0
2015-02-24 14:10:00,30.37,30.48,30.33,30.48,379200.0,29.6864,29.794,29.6473,29.794,379200.0
2015-02-24 14:20:00,30.47,30.55,30.43,30.48,817100.0,29.7842,29.8624,29.7451,29.794,817100.0
2015-02-24 14:30:00,30.47,30.51,30.47,30.49,382000.0,29.7842,29.8233,29.7842,29.8037,382000.0
2015-02-24 14:40:00,30.49,30.55,30.48,30.52,288200.0,29.8037,29.8624,29.794,29.8331,288200.0
2015-02-24 14:50:00,30.51,30.7,30.48,30.7,629800.0,29.8233,30.009,29.794,30.009,629800.0
2015-02-24 15:00:00,30.7,30.71,30.59,30.7,606400.0,30.009,30.0188,29.9015,30.009,606400.0
2015-02-24 15:10:00,30.69,30.71,30.57,30.61,795500.0,29.9992,30.0188,29.8819,29.921,795500.0
2015-02-24 15:20:00,30.6,30.77,30.6,30.76,593400.0,29.9113,30.0774,29.9113,30.0677,593400.0
2015-02-24 15:30:00,30.76,30.86,30.72,30.84,906200.0,30.0677,30.1654,30.0286,30.1459,906200.0
2015-02-24 15:40:00,30.85,30.95,30.7,30.71,2006000.0,30.1556,30.2534,30.009,30.0188,2006000.0
2015-02-24 15:50:00,30.7,30.8,30.68,30.78,1495300.0,30.009,30.1068,29.9895,30.0872,1495300.0
2015-02-25 09:30:00,30.6,30.88,30.59,30.82,1316800.0,29.9113,30.185,29.9015,30.1263,1316800.0
2015-02-25 09:40:00,30.81,30.86,30.63,30.66,1020000.0,30.1165,30.1654,29.9406,29.9699,1020000.0
2015-02-25 09:50:00,30.67,30.72,30.54,30.69,608600.0,29.9797,30.0286,29.8526,29.9992,608600.0
2015-02-25 10:00:00,30.67,30.78,30.63,30.76,526500.0,29.9797,30.0872,29.9406,30.0677,526500.0
2015-02-25 10:10:00,30.75,30.8,30.68,30.74,421000.0,30.0579,30.1068,29.9895,30.0481,421000.0
2015-02-25 10:20:00,30.74,30.92,30.71,30.83,552600.0,30.0481,30.2241,30.0188,30.1361,552600.0
2015-02-25 10:30:00,30.83,30.89,30.76,30.81,456000.0,30.1361,30.1947,30.0677,30.1165,456000.0
2015-02-25 10:40:00,30.81,30.92,30.8,30.83,356000.0,30.1165,30.2241,30.1068,30.1361,356000.0
2015-02-25 10:50:00,30.83,30.85,30.65,30.66,452400.0,30.1361,30.1556,29.9601,29.9699,452400.0
2015-02-25 11:00:00,30.67,30.76,30.63,30.67,439500.0,29.9797,30.0677,29.9406,29.9797,439500.0
2015-02-25 11:10:00,30.68,30.76,30.65,30.72,205300.0,29.9895,30.0677,29.9601,30.0286,205300.0
2015-02-25 11:20:00,30.72,30.72,30.62,30.67,250500.0,30.0286,30.0286,29.9308,29.9797,250500.0
2015-02-25 11:30:00,30.68,30.78,30.66,30.76,201900.0,29.9895,30.0872,29.9699,30.0677,201900.0
2015-02-25 11:40:00,30.75,30.81,30.74,30.8,156000.0,30.0579,30.1165,30.0481,30.1068,156000.0
2015-02-25 11:50:00,30.8,30.84,30.76,30.78,191000.0,30.1068,30.1459,30.0677,30.0872,191000.0
2015-02-25 12:00:00,30.78,30.83,30.78,30.79,192400.0,30.0872,30.1361,30.0872,30.097,192400.0
2015-02-25 12:10:00,30.8,30.87,30.79,30.86,214300.0,30.1068,30.1752,30.097,30.1654,214300.0
2015-02-25 12:20:00,30.86,30.87,30.74,30.8,258500.0,30.1654,30.1752,30.0481,30.1068,258500.0
2015-02-25 12:30:00,30.8,30.8,30.73,30.74,177300.0,30.1068,30.1068,30.0383,30.0481,177300.0
2015-02-25 12:40:00,30.74,30.74,30.69,30.7,153800.0,30.0481,30.0481,29.9992,30.009,153800.0
2015-02-25 12:50:00,30.71,30.74,30.67,30.71,295400.0,30.0188,30.0481,29.9797,30.0188,295400.0
2015-02-25 13:00:00,30.71,30.71,30.63,30.68,229800.0,30.0188,30.0188,29.9406,29.9895,229800.0
2015-02-25 13:10:00,30.67,30.75,30.66,30.73,175900.0,29.9797,30.0579,29.9699,30.0383,175900.0
2015-02-25 13:20:00,30.73,30.83,30.73,30.83,188900.0,30.0383,30.1361,30.0383,30.1361,188900.0
2015-02-25 13:30:00,30.83,30.83,30.77,30.8,258000.0,30.1361,30.1361,30.0774,30.1068,258000.0
2015-02-25 13:40:00,30.8,30.87,30.79,30.84,206600.0,30.1068,30.1752,30.097,30.1459,206600.0
2015-02-25 13:50:00,30.84,30.84,30.76,30.83,263400.0,30.1459,30.1459,30.0677,30.1361,263400.0
2015-02-25 14:00:00,30.83,30.85,30.71,30.76,219500.0,30.1361,30.1556,30.0188,30.0677,219500.0
2015-02-25 14:10:00,30.77,30.83,30.7,30.78,185500.0,30.0774,30.1361,30.009,30.0872,185500.0
2015-02-25 14:20:00,30.78,30.79,30.6,30.6,335700.0,30.0872,30.097,29.9113,29.9113,335700.0
2015-02-25 14:30:00,30.61,30.62,30.53,30.55,349300.0,29.921,29.9308,29.8428,29.8624,349300.0
2015-02-25 14:40:00,30.55,30.6,30.4,30.41,661800.0,29.8624,29.9113,29.7158,29.7255,661800.0
2015-02-25 14:50:00,30.4,30.5,30.35,30.48,583100.0,29.7158,29.8135,29.6669,29.794,583100.0
2015-02-25 15:00:00,30.48,30.49,30.4,30.44,475900.0,29.794,29.8037,29.7158,29.7549,475900.0
2015-02-25 15:10:00,30.45,30.51,30.44,30.44,320700.0,29.7646,29.8233,29.7549,29.7549,320700.0
2015-02-25 15:20:00,30.45,30.46,30.36,30.37,412500.0,29.7646,29.7744,29.6767,29.6864,412500.0
2015-02-25 15:30:00,30.37,30.45,30.37,30.41,406000.0,29.6864,29.7646,29.6864,29.7255,406000.0
2015-02-25 15:40:00,30.42,30.46,30.39,30.46,570600.0,29.7353,29.7744,29.706,29.7744,570600.0
2015-02-25 15:50:00,30.46,30.52,30.45,30.48,921200.0,29.7744,29.8331,29.7646,29.794,921200.0
2015-02-26 09:30:00,30.54,30.8,30.52,30.57,727100.0,29.8526,30.1068,29.8331,29.8819,727100.0
2015-02-26 09:40:00,30.56,30.64,30.47,30.52,397900.0,29.8722,29.9504,29.7842,29.8331,397900.0
2015-02-26 09:50:00,30.52,30.54,30.42,30.46,468400.0,29.8331,29.8526,29.7353,29.7744,468400.0
2015-02-26 10:00:00,30.45,30.49,30.39,30.41,320100.0,29.7646,29.8037,29.706,29.7255,320100.0
2015-02-26 10:10:00,30.41,30.51,30.37,30.48,244200.0,29.7255,29.8233,29.6864,29.794,244200.0
2015-02-26 10:20:00,30.49,30.62,30.48,30.62,341800.0,29.8037,29.9308,29.794,29.9308,341800.0
2015-02-26 10:30:00,30.62,30.74,30.6,30.66,377200.0,29.9308,30.0481,29.9113,29.9699,377200.0
2015-02-26 10:40:00,30.66,30.8,30.66,30.8,404400.0,29.9699,30.1068,29.9699,30.1068,404400.0
2015-02-26 10:50:00,30.8,30.86,30.75,30.86,326800.0,30.1068,30.1654,30.0579,30.1654,326800.0
2015-02-26 11:00:00,30.86,30.97,30.85,30.91,542200.0,30.1654,30.2729,30.1556,30.2143,542200.0
2015-02-26 11:10:00,30.91,30.93,30.83,30.88,305400.0,30.2143,30.2338,30.1361,30.185,305400.0
2015-02-26 11:20:00,30.89,30.91,30.75,30.76,269200.0,30.1947,30.2143,30.0579,30.0677,269200.0
2015-02-26 11:30:00,30.76,30.88,30.76,30.84,206400.0,30.0677,30.185,30.0677,30.1459,206400.0
2015-02-26 11:40:00,30.84,30.84,30.79,30.82,165500.0,30.1459,30.1459,30.097,30.1263,165500.0
2015-02-26 11:50:00,30.82,30.84,30.78,30.8,122400.0,30.1263,30.1459,30.0872,30.1068,122400.0
2015-02-26 12:00:00,30.8,30.82,30.72,30.79,178100.0,30.1068,30.1263,30.0286,30.097,178100.0
2015-02-26 12:10:00,30.79,30.83,30.77,30.78,239300.0,30.097,30.1361,30.0774,30.0872,239300.0
2015-02-26 12:20:00,30.78,30.83,30.76,30.78,220400.0,30.0872,30.1361,30.0677,30.0872,220400.0
2015-02-26 12:30:00,30.77,30.81,30.74,30.79,161400.0,30.0774,30.1165,30.0481,30.097,161400.0
2015-02-26 12:40:00,30.79,30.8,30.71,30.75,160200.0,30.097,30.1068,30.0188,30.0579,160200.0
2015-02-26 12:50:00,30.76,30.79,30.75,30.76,121500.0,30.0677,30.097,30.0579,30.0677,121500.0
2015-02-26 13:00:00,30.77,30.81,30.74,30.78,217200.0,30.0774,30.1165,30.0481,30.0872,217200.0
2015-02-26 13:10:00,30.79,30.81,30.77,30.79,241400.0,30.097,30.1165,30.0774,30.097,241400.0
2015-02-26 13:20:00,30.79,30.82,30.77,30.8,369200.0,30.097,30.1263,30.0774,30.1068,369200.0
2015-02-26 13:30:00,30.79,30.82,30.78,30.8,104900.0,30.097,30.1263,30.0872,30.1068,104900.0
2015-02-26 13:40:00,30.8,30.81,30.74,30.74,106100.0,30.1068,30.1165,30.0481,30.0481,106100.0
2015-02-26 13:50:00,30.75,30.79,30.75,30.79,103100.0,30.0579,30.097,30.0579,30.097,103100.0
2015-02-26 14:00:00,30.79,30.81,30.77,30.78,110300.0,30.097,30.1165,30.0774,30.0872,110300.0
2015-02-26 14:10:00,30.79,30.79,30.62,30.63,404000.0,30.097,30.097,29.9308,29.9406,404000.0
2015-02-26 14:20:00,30.64,30.69,30.61,30.61,193800.0,29.9504,29.9992,29.921,29.921,193800.0
2015-02-26 14:30:00,30.61,30.61,30.49,30.55,499900.0,29.921,29.921,29.8037,29.8624,499900.0
2015-02-26 14:40:00,30.55,30.58,30.48,30.54,291100.0,29.8624,29.8917,29.794,29.8526,291100.0
2015-02-26 14:50:00,30.54,30.54,30.49,30.53,163600.0,29.8526,29.8526,29.8037,29.8428,163600.0
2015-02-26 15:00:00,30.53,30.53,30.36,30.47,499300.0,29.8428,29.8428,29.6767,29.7842,499300.0
2015-02-26 15:10:00,30.47,30.51,30.41,30.49,284900.0,29.7842,29.8233,29.7255,29.8037,284900.0
2015-02-26 15:20:00,30.5,30.55,30.48,30.55,274200.0,29.8135,29.8624,29.794,29.8624,274200.0
2015-02-26 15:30:00,30.55,30.56,30.5,30.51,300500.0,29.8624,29.8722,29.8135,29.8233,300500.0
2015-02-26 15:40:00,30.52,30.6,30.51,30.6,284000.0,29.8331,29.9113,29.8233,29.9113,284000.0
2015-02-26 15:50:00,30.6,30.66,30.59,30.61,785600.0,29.9113,29.9699,29.9015,29.921,785600.0
2015-02-27 09:30:00,30.97,30.99,30.75,30.87,1115200.0,30.2729,30.2925,30.0579,30.1752,1115200.0
2015-02-27 09:40:00,30.87,30.87,30.71,30.8,454100.0,30.1752,30.1752,30.0188,30.1068,454100.0
2015-02-27 09:50:00,30.79,31.11,30.78,31.09,536500.0,30.097,30.4098,30.0872,30.3902,536500.0
2015-02-27 10:00:00,31.1,31.2,30.97,30.97,696100.0,30.4,30.4978,30.2729,30.2729,696100.0
2015-02-27 10:10:00,30.96,31.1,30.96,31.05,271100.0,30.2632,30.4,30.2632,30.3511,271100.0
2015-02-27 10:20:00,31.05,31.17,31.02,31.08,287000.0,30.3511,30.4684,30.3218,30.3805,287000.0
2015-02-27 10:30:00,31.08,31.14,31.0,31.05,390600.0,30.3805,30.4391,30.3023,30.3511,390600.0
2015-02-27 10:40:00,31.05,31.16,31.0,31.11,516600.0,30.3511,30.4587,30.3023,30.4098,516600.0
2015-02-27 10:50:00,31.12,31.19,31.09,31.16,223600.0,30.4196,30.488,30.3902,30.4587,223600.0
2015-02-27 11:00:00,31.16,31.18,31.1,31.14,186800.0,30.4587,30.4782,30.4,30.4391,186800.0
2015-02-27 11:10:00,31.13,31.21,31.11,31.19,284400.0,30.4293,30.5075,30.4098,30.488,284400.0
2015-02-27 11:20:00,31.19,31.21,31.07,31.08,218600.0,30.488,30.5075,30.3707,30.3805,218600.0
2015-02-27 11:30:00,31.08,31.1,30.93,30.94,313600.0,30.3805,30.4,30.2338,30.2436,313600.0
2015-02-27 11:40:00,30.93,31.02,30.84,30.9,468600.0,30.2338,30.3218,30.1459,30.2045,468600.0
2015-02-27 11:50:00,30.89,30.91,30.81,30.83,158200.0,30.1947,30.2143,30.1165,30.1361,158200.0
2015-02-27 12:00:00,30.83,30.85,30.75,30.82,464500.0,30.1361,30.1556,30.0579,30.1263,464500.0
2015-02-27 12:10:00,30.82,30.83,30.77,30.82,360700.0,30.1263,30.1361,30.0774,30.1263,360700.0
2015-02-27 12:20:00,30.81,30.87,30.81,30.83,245500.0,30.1165,30.1752,30.1165,30.1361,245500.0
2015-02-27 12:30:00,30.83,30.86,30.75,30.78,295100.0,30.1361,30.1654,30.0579,30.0872,295100.0
2015-02-27 12:40:00,30.77,30.86,30.77,30.86,151100.0,30.0774,30.1654,30.0774,30.1654,151100.0
2015-02-27 12:50:00,30.86,30.88,30.72,30.75,178000.0,30.1654,30.185,30.0286,30.0579,178000.0
2015-02-27 13:00:00,30.75,30.79,30.75,30.76,231400.0,30.0579,30.097,30.0579,30.0677,231400.0
2015-02-27 13:10:00,30.76,30.77,30.75,30.75,122800.0,30.0677,30.0774,30.0579,30.0579,122800.0
2015-02-27 13:20:00,30.75,30.77,30.72,30.73,307700.0,30.0579,30.0774,30.0286,30.0383,307700.0
2015-02-27 13:30:00,30.73,30.76,30.7,30.71,387200.0,30.0383,30.0677,30.009,30.0188,387200.0
2015-02-27 13:40:00,30.72,30.79,30.71,30.76,256000.0,30.0286,30.097,30.0188,30.0677,256000.0
2015-02-27 13:50:00,30.77,30.8,30.7,30.72,315600.0,30.0774,30.1068,30.009,30.0286,315600.0
2015-02-27 14:00:00,30.72,30.79,30.69,30.73,379500.0,30.0286,30.097,29.9992,30.0383,379500.0
2015-02-27 14:10:00,30.72,30.73,30.63,30.7,277900.0,30.0286,30.0383,29.9406,30.009,277900.0
2015-02-27 14:20:00,30.71,30.78,30.7,30.73,275600.0,30.0188,30.0872,30.009,30.0383,275600.0
2015-02-27 14:30:00,30.74,30.77,30.68,30.7,289300.0,30.0481,30.0774,29.9895,30.009,289300.0
2015-02-27 14:40:00,30.7,30.74,30.67,30.7,199400.0,30.009,30.0481,29.9797,30.009,199400.0
2015-02-27 14:50:00,30.69,30.76,30.66,30.76,225200.0,29.9992,30.0677,29.9699,30.0677,225200.0
2015-02-27 15:00:00,30.76,30.82,30.72,30.76,533800.0,30.0677,30.1263,30.0286,30.0677,533800.0
2015-02-27 15:10:00,30.75,30.81,30.74,30.76,210900.0,30.0579,30.1165,30.0481,30.0677,210900.0
2015-02-27 15:20:00,30.75,30.83,30.75,30.8,341200.0,30.0579,30.1361,30.0579,30.1068,341200.0
2015-02-27 15:30:00,30.8,30.8,30.7,30.71,475700.0,30.1068,30.1068,30.009,30.0188,475700.0
2015-02-27 15:40:00,30.71,30.75,30.68,30.71,384400.0,30.0188,30.0579,29.9895,30.0188,384400.0
2015-02-27 15:50:00,30.71,30.71,30.62,30.66,1009800.0,30.0188,30.0188,29.9308,29.9699,1009800.0
2015-03-02 09:30:00,31.08,31.22,30.99,31.21,1215400.0,30.3805,30.5173,30.2925,30.5075,1215400.0
2015-03-02 09:40:00,31.21,31.24,31.0,31.12,862700.0,30.5075,30.5369,30.3023,30.4196,862700.0
2015-03-02 09:50:00,31.13,31.34,31.12,31.27,772500.0,30.4293,30.6346,30.4196,30.5662,772500.0
2015-03-02 10:00:00,31.28,31.29,31.11,31.16,577000.0,30.576,30.5857,30.4098,30.4587,577000.0
2015-03-02 10:10:00,31.16,31.28,31.09,31.24,590800.0,30.4587,30.576,30.3902,30.5369,590800.0
2015-03-02 10:20:00,31.24,31.3,31.17,31.3,408800.0,30.5369,30.5955,30.4684,30.5955,408800.0
2015-03-02 10:30:00,31.3,31.33,31.2,31.23,288200.0,30.5955,30.6248,30.4978,30.5271,288200.0
2015-03-02 10:40:00,31.22,31.26,31.21,31.23,192000.0,30.5173,30.5564,30.5075,30.5271,192000.0
2015-03-02 10:50:00,31.24,31.34,31.21,31.34,345600.0,30.5369,30.6346,30.5075,30.6346,345600.0
2015-03-02 11:00:00,31.33,31.4,31.3,31.37,304400.0,30.6248,30.6933,30.5955,30.6639,304400.0
2015-03-02 11:10:00,31.37,31.42,31.32,31.4,248500.0,30.6639,30.7128,30.6151,30.6933,248500.0
2015-03-02 11:20:00,31.41,31.45,31.38,31.44,185800.0,30.703,30.7421,30.6737,30.7324,185800.0
2015-03-02 11:30:00,31.45,31.5,31.43,31.45,360400.0,30.7421,30.791,30.7226,30.7421,360400.0
2015-03-02 11:40:00,31.45,31.47,31.4,31.43,180000.0,30.7421,30.7617,30.6933,30.7226,180000.0
2015-03-02 11:50:00,31.42,31.45,31.38,31.43,3231900.0,30.7128,30.7421,30.6737,30.7226,3231900.0
2015-03-02 12:00:00,31.43,31.44,31.35,31.36,156500.0,30.7226,30.7324,30.6444,30.6542,156500.0
2015-03-02 12:10:00,31.36,31.37,31.25,31.27,428000.0,30.6542,30.6639,30.5466,30.5662,428000.0
2015-03-02 12:20:00,31.27,31.28,31.21,31.25,264600.0,30.5662,30.576,30.5075,30.5466,264600.0
2015-03-02 12:30:00,31.25,31.27,31.18,31.2,283400.0,30.5466,30.5662,30.4782,30.4978,283400.0
2015-03-02 12:40:00,31.2,31.2,31.12,31.16,253400.0,30.4978,30.4978,30.4196,30.4587,253400.0
2015-03-02 12:50:00,31.15,31.2,31.14,31.16,212400.0,30.4489,30.4978,30.4391,30.4587,212400.0
2015-03-02 13:00:00,31.17,31.22,31.16,31.21,122500.0,30.4684,30.5173,30.4587,30.5075,122500.0
2015-03-02 13:10:00,31.21,31.26,31.21,31.21,118600.0,30.5075,30.5564,30.5075,30.5075,118600.0
2015-03-02 13:20:00,31.22,31.22,31.11,31.13,140700.0,30.5173,30.5173,30.4098,30.4293,140700.0
2015-03-02 13:30:00,31.12,31.18,31.12,31.15,159300.0,30.4196,30.4782,30.4196,30.4489,159300.0
2015-03-02 13:40:00,31.15,31.19,31.14,31.15,156400.0,30.4489,30.488,30.4391,30.4489,156400.0
2015-03-02 13:50:00,31.16,31.16,31.08,31.12,167800.0,30.4587,30.4587,30.3805,30.4196,167800.0
2015-03-02 14:00:00,31.12,31.15,31.08,31.11,196900.0,30.4196,30.4489,30.3805,30.4098,196900.0
2015-03-02 14:10:00,31.09,31.1,31.04,31.05,157900.0,30.3902,30.4,30.3414,30.3511,157900.0
2015-03-02 14:20:00,31.05,31.08,31.01,31.01,164500.0,30.3511,30.3805,30.312,30.312,164500.0
2015-03-02 14:30:00,31.02,31.14,31.0,31.13,196800.0,30.3218,30.4391,30.3023,30.4293,196800.0
2015-03-02 14:40:00,31.13,31.2,31.11,31.17,179100.0,30.4293,30.4978,30.4098,30.4684,179100.0
2015-03-02 14:50:00,31.18,31.2,31.13,31.18,145500.0,30.4782,30.4978,30.4293,30.4782,145500.0
2015-03-02 15:00:00,31.18,31.19,31.13,31.19,155600.0,30.4782,30.488,30.4293,30.488,155600.0
2015-03-02 15:10:00,31.19,31.2,31.14,31.17,217400.0,30.488,30.4978,30.4391,30.4684,217400.0
2015-03-02 15:20:00,31.17,31.17,31.1,31.15,239800.0,30.4684,30.4684,30.4,30.4489,239800.0
2015-03-02 15:30:00,31.15,31.19,31.12,31.13,304100.0,30.4489,30.488,30.4196,30.4293,304100.0
2015-03-02 15:40:00,31.14,31.17,31.12,31.16,273900.0,30.4391,30.4684,30.4196,30.4587,273900.0
2015-03-02 15:50:00,31.17,31.28,31.16,31.24,1083400.0,30.4684,30.576,30.4587,30.5369,1083400.0
2015-03-03 09:30:00,30.38,30.67,29.9,30.55,2474800.0,29.6962,29.9797,29.227,29.8624,2474800.0
2015-03-03 09:40:00,30.55,30.6,30.2,30.21,952600.0,29.8624,29.9113,29.5203,29.5301,952600.0
2015-03-03 09:50:00,30.21,30.35,30.15,30.3,1227600.0,29.5301,29.6669,29.4714,29.618,1227600.0
2015-03-03 10:00:00,30.3,30.55,30.25,30.53,640000.0,29.618,29.8624,29.5692,29.8428,640000.0
2015-03-03 10:10:00,30.53,30.69,30.41,30.43,729500.0,29.8428,29.9992,29.7255,29.7451,729500.0
2015-03-03 10:20:00,30.43,30.55,30.38,30.41,502400.0,29.7451,29.8624,29.6962,29.7255,502400.0
2015-03-03 10:30:00,30.4,30.41,30.28,30.33,470300.0,29.7158,29.7255,29.5985,29.6473,470300.0
2015-03-03 10:40:00,30.33,30.38,30.2,30.22,670100.0,29.6473,29.6962,29.5203,29.5398,670100.0
2015-03-03 10:50:00,30.23,30.23,30.16,30.18,481600.0,29.5496,29.5496,29.4812,29.5007,481600.0
2015-03-03 11:00:00,30.19,30.29,30.17,30.19,475500.0,29.5105,29.6082,29.491,29.5105,475500.0
2015-03-03 11:10:00,30.19,30.23,30.11,30.19,499500.0,29.5105,29.5496,29.4323,29.5105,499500.0
2015-03-03 11:20:00,30.19,30.23,30.17,30.2,430900.0,29.5105,29.5496,29.491,29.5203,430900.0
2015-03-03 11:30:00,30.19,30.2,30.03,30.1,831500.0,29.5105,29.5203,29.3541,29.4225,831500.0
2015-03-03 11:40:00,30.1,30.26,29.94,30.03,527700.0,29.4225,29.5789,29.2661,29.3541,527700.0
2015-03-03 11:50:00,30.03,30.1,30.0,30.02,366100.0,29.3541,29.4225,29.3248,29.3443,366100.0
2015-03-03 12:00:00,30.01,30.02,29.82,29.89,888800.0,29.3346,29.3443,29.1488,29.2173,888800.0
2015-03-03 12:10:00,29.89,29.9,29.8,29.83,500300.0,29.2173,29.227,29.1293,29.1586,500300.0
2015-03-03 12:20:00,29.83,29.93,29.78,29.84,487200.0,29.1586,29.2564,29.1097,29.1684,487200.0
2015-03-03 12:30:00,29.85,29.9,29.81,29.88,323100.0,29.1782,29.227,29.1391,29.2075,323100.0
2015-03-03 12:40:00,29.89,29.89,29.69,29.73,556600.0,29.2173,29.2173,29.0218,29.0609,556600.0
2015-03-03 12:50:00,29.74,29.87,29.73,29.85,503100.0,29.0706,29.1977,29.0609,29.1782,503100.0
2015-03-03 13:00:00,29.85,29.9,29.75,29.75,349500.0,29.1782,29.227,29.0804,29.0804,349500.0
2015-03-03 13:10:00,29.75,29.76,29.63,29.65,754800.0,29.0804,29.0902,28.9631,28.9827,754800.0
2015-03-03 13:20:00,29.65,29.78,29.63,29.74,574200.0,28.9827,29.1097,28.9631,29.0706,574200.0
2015-03-03 13:30:00,29.74,29.77,29.62,29.62,576600.0,29.0706,29.1,28.9533,28.9533,576600.0
2015-03-03 13:40:00,29.62,29.63,29.51,29.53,721800.0,28.9533,28.9631,28.8458,28.8654,721800.0
2015-03-03 13:50:00,29.54,29.54,29.38,29.52,1177100.0,28.8751,28.8751,28.7187,28.8556,1177100.0
2015-03-03 14:00:00,29.52,29.53,29.43,29.47,537100.0,28.8556,28.8654,28.7676,28.8067,537100.0
2015-03-03 14:10:00,29.48,29.53,29.45,29.51,395000.0,28.8165,28.8654,28.7872,28.8458,395000.0
2015-03-03 14:20:00,29.51,29.72,29.5,29.71,782100.0,28.8458,29.0511,28.836,29.0413,782100.0
2015-03-03 14:30:00,29.71,29.79,29.63,29.68,516200.0,29.0413,29.1195,28.9631,29.012,516200.0
2015-03-03 14:40:00,29.68,29.68,29.53,29.62,316900.0,29.012,29.012,28.8654,28.9533,316900.0
2015-03-03 14:50:00,29.62,29.68,29.56,29.64,347400.0,28.9533,29.012,28.8947,28.9729,347400.0
2015-03-03 15:00:00,29.64,29.75,29.63,29.69,508100.0,28.9729,29.0804,28.9631,29.0218,508100.0
2015-03-03 15:10:00,29.69,29.7,29.65,29.67,429700.0,29.0218,29.0315,28.9827,29.0022,429700.0
2015-03-03 15:20:00,29.67,29.75,29.67,29.72,509200.0,29.0022,29.0804,29.0022,29.0511,509200.0
2015-03-03 15:30:00,29.72,29.74,29.63,29.68,690500.0,29.0511,29.0706,28.9631,29.012,690500.0
2015-03-03 15:40:00,29.68,29.69,29.61,29.62,726000.0,29.012,29.0218,28.9436,28.9533,726000.0
2015-03-03 15:50:00,29.61,29.68,29.61,29.67,1524200.0,28.9436,29.012,28.9436,29.0022,1524200.0
2015-03-04 09:30:00,29.72,29.76,29.25,29.27,1386500.0,29.0511,29.0902,28.5917,28.6112,1386500.0
2015-03-04 09:40:00,29.27,29.35,29.19,29.22,1143800.0,28.6112,28.6894,28.533,28.5623,1143800.0
2015-03-04 09:50:00,29.21,29.28,29.12,29.25,1068100.0,28.5526,28.621,28.4646,28.5917,1068100.0
2015-03-04 10:00:00,29.24,29.33,29.07,29.09,1123300.0,28.5819,28.6699,28.4157,28.4353,1123300.0
2015-03-04 10:10:00,29.09,29.19,28.82,28.84,1933700.0,28.4353,28.533,28.1713,28.1909,1933700.0
2015-03-04 10:20:00,28.85,28.98,28.84,28.88,1095000.0,28.2007,28.3277,28.1909,28.23,1095000.0
2015-03-04 10:30:00,28.87,28.98,28.85,28.95,792800.0,28.2202,28.3277,28.2007,28.2984,792800.0
2015-03-04 10:40:00,28.95,29.16,28.94,29.05,775800.0,28.2984,28.5037,28.2886,28.3962,775800.0
2015-03-04 10:50:00,29.05,29.11,29.02,29.08,376000.0,28.3962,28.4548,28.3668,28.4255,376000.0
2015-03-04 11:00:00,29.09,29.15,29.05,29.12,331200.0,28.4353,28.4939,28.3962,28.4646,331200.0
2015-03-04 11:10:00,29.13,29.28,29.12,29.23,811300.0,28.4744,28.621,28.4646,28.5721,811300.0
2015-03-04 11:20:00,29.24,29.3,29.21,29.24,559800.0,28.5819,28.6405,28.5526,28.5819,559800.0
2015-03-04 11:30:00,29.25,29.26,29.18,29.2,521800.0,28.5917,28.6014,28.5232,28.5428,521800.0
2015-03-04 11:40:00,29.19,29.26,29.17,29.24,338000.0,28.533,28.6014,28.5135,28.5819,338000.0
2015-03-04 11:50:00,29.24,29.31,29.22,29.3,252000.0,28.5819,28.6503,28.5623,28.6405,252000.0
2015-03-04 12:00:00,29.3,29.35,29.3,29.34,314600.0,28.6405,28.6894,28.6405,28.6796,314600.0
2015-03-04 12:10:00,29.35,29.48,29.33,29.48,409900.0,28.6894,28.8165,28.6699,28.8165,409900.0
2015-03-04 12:20:00,29.47,29.5,29.45,29.48,280500.0,28.8067,28.836,28.7872,28.8165,280500.0
2015-03-04 12:30:00,29.48,29.48,29.39,29.4,298200.0,28.8165,28.8165,28.7285,28.7383,298200.0
2015-03-04 12:40:00,29.4,29.47,29.37,29.45,487300.0,28.7383,28.8067,28.709,28.7872,487300.0
2015-03-04 12:50:00,29.45,29.47,29.38,29.38,243300.0,28.7872,28.8067,28.7187,28.7187,243300.0
2015-03-04 13:00:00,29.39,29.45,29.38,29.42,196200.0,28.7285,28.7872,28.7187,28.7578,196200.0
2015-03-04 13:10:00,29.42,29.42,29.34,29.35,210600.0,28.7578,28.7578,28.6796,28.6894,210600.0
2015-03-04 13:20:00,29.34,29.35,29.28,29.3,478400.0,28.6796,28.6894,28.621,28.6405,478400.0
2015-03-04 13:30:00,29.3,29.31,29.26,29.3,323100.0,28.6405,28.6503,28.6014,28.6405,323100.0
2015-03-04 13:40:00,29.3,29.31,29.28,29.3,177400.0,28.6405,28.6503,28.621,28.6405,177400.0
2015-03-04 13:50:00,29.3,29.31,29.15,29.16,557300.0,28.6405,28.6503,28.4939,28.5037,557300.0
2015-03-04 14:00:00,29.17,29.21,29.12,29.18,281900.0,28.5135,28.5526,28.4646,28.5232,281900.0
2015-03-04 14:10:00,29.17,29.31,29.17,29.28,451800.0,28.5135,28.6503,28.5135,28.621,451800.0
2015-03-04 14:20:00,29.28,29.31,29.24,29.27,482400.0,28.621,28.6503,28.5819,28.6112,482400.0
2015-03-04 14:30:00,29.27,29.33,29.23,29.3,341000.0,28.6112,28.6699,28.5721,28.6405,341000.0
2015-03-04 14:40:00,29.29,29.33,29.26,29.28,297400.0,28.6308,28.6699,28.6014,28.621,297400.0
2015-03-04 14:50:00,29.27,29.35,29.26,29.32,282500.0,28.6112,28.6894,28.6014,28.6601,282500.0
2015-03-04 15:00:00,29.32,29.41,29.29,29.39,644100.0,28.6601,28.7481,28.6308,28.7285,644100.0
2015-03-04 15:10:00,29.38,29.4,29.27,29.28,485500.0,28.7187,28.7383,28.6112,28.621,485500.0
2015-03-04 15:20:00,29.28,29.33,29.24,29.29,330700.0,28.621,28.6699,28.5819,28.6308,330700.0
2015-03-04 15:30:00,29.29,29.3,29.24,29.25,584900.0,28.6308,28.6405,28.5819,28.5917,584900.0
2015-03-04 15:40:00,29.24,29.25,29.17,29.24,685400.0,28.5819,28.5917,28.5135,28.5819,685400.0
2015-03-04 15:50:00,29.24,29.34,29.2,29.27,1786700.0,28.5819,28.6796,28.5428,28.6112,1786700.0
2015-03-05 09:30:00,29.45,29.76,29.45,29.67,1266700.0,28.7872,29.0902,28.7872,29.0022,1266700.0
2015-03-05 09:40:00,29.67,29.72,29.6,29.63,879300.0,29.0022,29.0511,28.9338,28.9631,879300.0
2015-03-05 09:50:00,29.64,29.73,29.64,29.66,339100.0,28.9729,29.0609,28.9729,28.9924,339100.0
2015-03-05 10:00:00,29.65,29.73,29.64,29.69,398700.0,28.9827,29.0609,28.9729,29.0218,398700.0
2015-03-05 10:10:00,29.69,29.84,29.66,29.8,551900.0,29.0218,29.1684,28.9924,29.1293,551900.0
2015-03-05 10:20:00,29.81,29.82,29.69,29.72,697900.0,29.1391,29.1488,29.0218,29.0511,697900.0
2015-03-05 10:30:00,29.72,29.75,29.62,29.66,506000.0,29.0511,29.0804,28.9533,28.9924,506000.0
2015-03-05 10:40:00,29.67,29.67,29.56,29.62,352900.0,29.0022,29.0022,28.8947,28.9533,352900.0
2015-03-05 10:50:00,29.62,29.65,29.5,29.54,370400.0,28.9533,28.9827,28.836,28.8751,370400.0
2015-03-05 11:00:00,29.55,29.6,29.52,29.57,507600.0,28.8849,28.9338,28.8556,28.9045,507600.0
2015-03-05 11:10:00,29.57,29.58,29.51,29.53,435100.0,28.9045,28.9142,28.8458,28.8654,435100.0
2015-03-05 11:20:00,29.53,29.58,29.48,29.52,331400.0,28.8654,28.9142,28.8165,28.8556,331400.0
2015-03-05 11:30:00,29.51,29.6,29.51,29.55,652600.0,28.8458,28.9338,28.8458,28.8849,652600.0
2015-03-05 11:40:00,29.56,29.57,29.4,29.51,524200.0,28.8947,28.9045,28.7383,28.8458,524200.0
2015-03-05 11:50:00,29.51,29.55,29.47,29.5,290000.0,28.8458,28.8849,28.8067,28.836,290000.0
2015-03-05 12:00:00,29.5,29.5,29.44,29.49,164500.0,28.836,28.836,28.7774,28.8263,164500.0
2015-03-05 12:10:00,29.49,29.49,29.26,29.28,367600.0,28.8263,28.8263,28.6014,28.621,367600.0
2015-03-05 12:20:00,29.28,29.3,29.21,29.25,373500.0,28.621,28.6405,28.5526,28.5917,373500.0
2015-03-05 12:30:00,29.24,29.28,29.22,29.24,188800.0,28.5819,28.621,28.5623,28.5819,188800.0
2015-03-05 12:40:00,29.23,29.24,29.06,29.09,516300.0,28.5721,28.5819,28.4059,28.4353,516300.0
2015-03-05 12:50:00,29.08,29.11,28.98,28.98,538200.0,28.4255,28.4548,28.3277,28.3277,538200.0
2015-03-05 13:00:00,28.98,29.04,28.97,29.02,787900.0,28.3277,28.3864,28.318,28.3668,787900.0
2015-03-05 13:10:00,29.02,29.1,29.01,29.01,220100.0,28.3668,28.445,28.3571,28.3571,220100.0
2015-03-05 13:20:00,29.02,29.06,29.01,29.04,362300.0,28.3668,28.4059,28.3571,28.3864,362300.0
2015-03-05 13:30:00,29.05,29.1,29.03,29.1,239200.0,28.3962,28.445,28.3766,28.445,239200.0
2015-03-05 13:40:00,29.09,29.15,29.06,29.11,254100.0,28.4353,28.4939,28.4059,28.4548,254100.0
2015-03-05 13:50:00,29.12,29.13,29.06,29.1,182800.0,28.4646,28.4744,28.4059,28.445,182800.0
2015-03-05 14:00:00,29.09,29.16,29.08,29.09,307000.0,28.4353,28.5037,28.4255,28.4353,307000.0
2015-03-05 14:10:00,29.1,29.13,29.06,29.08,275800.0,28.445,28.4744,28.4059,28.4255,275800.0
2015-03-05 14:20:00,29.08,29.11,29.05,29.09,218700.0,28.4255,28.4548,28.3962,28.4353,218700.0
2015-03-05 14:30:00,29.1,29.12,29.03,29.07,235700.0,28.445,28.4646,28.3766,28.4157,235700.0
2015-03-05 14:40:00,29.07,29.08,29.04,29.06,243100.0,28.4157,28.4255,28.3864,28.4059,243100.0
2015-03-05 14:50:00,29.06,29.1,29.02,29.1,413400.0,28.4059,28.445,28.3668,28.445,413400.0
2015-03-05 15:00:00,29.09,29.1,29.07,29.08,304900.0,28.4353,28.445,28.4157,28.4255,304900.0
2015-03-05 15:10:00,29.08,29.09,29.05,29.06,328500.0,28.4255,28.4353,28.3962,28.4059,328500.0
2015-03-05 15:20:00,29.07,29.1,29.05,29.08,321000.0,28.4157,28.445,28.3962,28.4255,321000.0
2015-03-05 15:30:00,29.08,29.1,29.05,29.1,664600.0,28.4255,28.445,28.3962,28.445,664600.0
2015-03-05 15:40:00,29.09,29.12,29.07,29.11,745300.0,28.4353,28.4646,28.4157,28.4548,745300.0
2015-03-05 15:50:00,29.11,29.39,29.1,29.27,2938200.0,28.4548,28.7285,28.445,28.6112,2938200.0
2015-03-06 09:30:00,29.22,29.27,29.01,29.17,837600.0,28.5623,28.6112,28.3571,28.5135,837600.0
2015-03-06 09:40:00,29.17,29.23,29.09,29.13,350000.0,28.5135,28.5721,28.4353,28.4744,350000.0
2015-03-06 09:50:00,29.13,29.15,29.02,29.08,415000.0,28.4744,28.4939,28.3668,28.4255,415000.0
2015-03-06 10:00:00,29.08,29.14,29.05,29.07,259300.0,28.4255,28.4841,28.3962,28.4157,259300.0
2015-03-06 10:10:00,29.08,29.12,29.01,29.02,390400.0,28.4255,28.4646,28.3571,28.3668,390400.0
2015-03-06 10:20:00,29.02,29.06,28.9,28.92,546900.0,28.3668,28.4059,28.2495,28.2691,546900.0
2015-03-06 10:30:00,28.91,28.95,28.85,28.9,724000.0,28.2593,28.2984,28.2007,28.2495,724000.0
2015-03-06 10:40:00,28.91,28.95,28.86,28.87,642200.0,28.2593,28.2984,28.2104,28.2202,642200.0
2015-03-06 10:50:00,28.88,28.9,28.8,28.8,670300.0,28.23,28.2495,28.1518,28.1518,670300.0
2015-03-06 11:00:00,28.81,28.81,28.62,28.66,769100.0,28.1616,28.1616,27.9758,28.0149,769100.0
2015-03-06 11:10:00,28.65,28.76,28.63,28.74,647000.0,28.0052,28.1127,27.9856,28.0931,647000.0
2015-03-06 11:20:00,28.73,28.79,28.7,28.79,532600.0,28.0834,28.142,28.054,28.142,532600.0
2015-03-06 11:30:00,28.79,28.84,28.75,28.82,583500.0,28.142,28.1909,28.1029,28.1713,583500.0
2015-03-06 11:40:00,28.82,28.83,28.7,28.74,517000.0,28.1713,28.1811,28.054,28.0931,517000.0
2015-03-06 11:50:00,28.74,28.84,28.72,28.84,376900.0,28.0931,28.1909,28.0736,28.1909,376900.0
2015-03-06 12:00:00,28.84,28.92,28.82,28.91,258000.0,28.1909,28.2691,28.1713,28.2593,258000.0
2015-03-06 12:10:00,28.91,28.93,28.78,28.79,222000.0,28.2593,28.2789,28.1322,28.142,222000.0
2015-03-06 12:20:00,28.79,28.85,28.73,28.85,239500.0,28.142,28.2007,28.0834,28.2007,239500.0
2015-03-06 12:30:00,28.85,28.89,28.78,28.89,227700.0,28.2007,28.2398,28.1322,28.2398,227700.0
2015-03-06 12:40:00,28.89,28.89,28.8,28.81,221400.0,28.2398,28.2398,28.1518,28.1616,221400.0
2015-03-06 12:50:00,28.81,28.83,28.72,28.78,218800.0,28.1616,28.1811,28.0736,28.1322,218800.0
2015-03-06 13:00:00,28.78,28.82,28.74,28.76,195300.0,28.1322,28.1713,28.0931,28.1127,195300.0
2015-03-06 13:10:00,28.77,28.8,28.74,28.78,149900.0,28.1225,28.1518,28.0931,28.1322,149900.0
2015-03-06 13:20:00,28.78,28.86,28.77,28.85,312200.0,28.1322,28.2104,28.1225,28.2007,312200.0
2015-03-06 13:30:00,28.86,28.86,28.76,28.79,226500.0,28.2104,28.2104,28.1127,28.142,226500.0
2015-03-06 13:40:00,28.8,28.81,28.74,28.79,288600.0,28.1518,28.1616,28.0931,28.142,288600.0
2015-03-06 13:50:00,28.79,28.81,28.74,28.75,484400.0,28.142,28.1616,28.0931,28.1029,484400.0
2015-03-06 14:00:00,28.75,28.85,28.74,28.8,376600.0,28.1029,28.2007,28.0931,28.1518,376600.0
2015-03-06 14:10:00,28.8,28.82,28.78,28.82,281900.0,28.1518,28.1713,28.1322,28.1713,281900.0
2015-03-06 14:20:00,28.82,28.82,28.7,28.71,349800.0,28.1713,28.1713,28.054,28.0638,349800.0
2015-03-06 14:30:00,28.7,28.77,28.66,28.66,438300.0,28.054,28.1225,28.0149,28.0149,438300.0
2015-03-06 14:40:00,28.66,28.72,28.64,28.7,381900.0,28.0149,28.0736,27.9954,28.054,381900.0
2015-03-06 14:50:00,28.71,28.71,28.66,28.68,218400.0,28.0638,28.0638,28.0149,28.0345,218400.0
2015-03-06 15:00:00,28.67,28.75,28.65,28.75,273400.0,28.0247,28.1029,28.0052,28.1029,273400.0
2015-03-06 15:10:00,28.75,28.75,28.64,28.69,403000.0,28.1029,28.1029,27.9954,28.0443,403000.0
2015-03-06 15:20:00,28.68,28.71,28.62,28.64,389400.0,28.0345,28.0638,27.9758,27.9954,389400.0
2015-03-06 15:30:00,28.63,28.67,28.52,28.53,1042200.0,27.9856,28.0247,27.8781,27.8879,1042200.0
2015-03-06 15:40:00,28.54,28.54,28.43,28.45,1835600.0,27.8976,27.8976,27.7901,27.8097,1835600.0
2015-03-06 15:50:00,28.46,28.51,28.39,28.49,3922500.0,27.8194,27.8683,27.751,27.8488,3922500.0
2015-03-09 09:30:00,28.54,28.6,28.01,28.03,1538300.0,27.8976,27.9563,27.3796,27.3991,1538300.0
2015-03-09 09:40:00,28.04,28.23,27.91,28.2,1843200.0,27.4089,27.5946,27.2818,27.5653,1843200.0
2015-03-09 09:50:00,28.19,28.36,28.15,28.32,928200.0,27.5555,27.7217,27.5164,27.6826,928200.0
2015-03-09 10:00:00,28.31,28.38,28.25,28.3,627300.0,27.6728,27.7412,27.6142,27.663,627300.0
2015-03-09 10:10:00,28.3,28.31,28.15,28.17,366100.0,27.663,27.6728,27.5164,27.536,366100.0
2015-03-09 10:20:00,28.17,28.33,28.17,28.29,487300.0,27.536,27.6924,27.536,27.6533,487300.0
2015-03-09 10:30:00,28.29,28.33,28.2,28.21,469100.0,27.6533,27.6924,27.5653,27.5751,469100.0
2015-03-09 10:40:00,28.23,28.25,28.15,28.2,348600.0,27.5946,27.6142,27.5164,27.5653,348600.0
2015-03-09 10:50:00,28.21,28.27,28.19,28.23,262800.0,27.5751,27.6337,27.5555,27.5946,262800.0
2015-03-09 11:00:00,28.23,28.28,28.21,28.25,249400.0,27.5946,27.6435,27.5751,27.6142,249400.0
2015-03-09 11:10:00,28.25,28.3,28.24,28.26,267500.0,27.6142,27.663,27.6044,27.6239,267500.0
2015-03-09 11:20:00,28.26,28.35,28.23,28.3,353900.0,27.6239,27.7119,27.5946,27.663,353900.0
2015-03-09 11:30:00,28.3,28.36,28.28,28.29,257300.0,27.663,27.7217,27.6435,27.6533,257300.0
2015-03-09 11:40:00,28.29,28.36,28.28,28.33,154900.0,27.6533,27.7217,27.6435,27.6924,154900.0
2015-03-09 11:50:00,28.34,28.37,28.31,28.32,232200.0,27.7021,27.7315,27.6728,27.6826,232200.0
2015-03-09 12:00:00,28.33,28.35,28.28,28.29,179500.0,27.6924,27.7119,27.6435,27.6533,179500.0
2015-03-09 12:10:00,28.28,28.32,28.26,28.31,165400.0,27.6435,27.6826,27.6239,27.6728,165400.0
2015-03-09 12:20:00,28.31,28.35,28.29,28.29,119100.0,27.6728,27.7119,27.6533,27.6533,119100.0
2015-03-09 12:30:00,28.29,28.33,28.27,28.28,175300.0,27.6533,27.6924,27.6337,27.6435,175300.0
2015-03-09 12:40:00,28.29,28.36,28.28,28.35,169200.0,27.6533,27.7217,27.6435,27.7119,169200.0
2015-03-09 12:50:00,28.35,28.37,28.33,28.34,178600.0,27.7119,27.7315,27.6924,27.7021,178600.0
2015-03-09 13:00:00,28.35,28.45,28.35,28.45,199600.0,27.7119,27.8097,27.7119,27.8097,199600.0
2015-03-09 13:10:00,28.44,28.5,28.44,28.48,248600.0,27.7999,27.8585,27.7999,27.839,248600.0
2015-03-09 13:20:00,28.48,28.53,28.44,28.52,177800.0,27.839,27.8879,27.7999,27.8781,177800.0
2015-03-09 13:30:00,28.52,28.57,28.49,28.51,246400.0,27.8781,27.927,27.8488,27.8683,246400.0
2015-03-09 13:40:00,28.5,28.64,28.5,28.63,253600.0,27.8585,27.9954,27.8585,27.9856,253600.0
2015-03-09 13:50:00,28.63,28.64,28.59,28.61,215000.0,27.9856,27.9954,27.9465,27.9661,215000.0
2015-03-09 14:00:00,28.61,28.62,28.56,28.61,224500.0,27.9661,27.9758,27.9172,27.9661,224500.0
2015-03-09 14:10:00,28.61,28.61,28.56,28.57,233600.0,27.9661,27.9661,27.9172,27.927,233600.0
2015-03-09 14:20:00,28.57,28.61,28.53,28.55,295900.0,27.927,27.9661,27.8879,27.9074,295900.0
2015-03-09 14:30:00,28.55,28.59,28.49,28.54,264700.0,27.9074,27.9465,27.8488,27.8976,264700.0
2015-03-09 14:40:00,28.54,28.59,28.49,28.58,229600.0,27.8976,27.9465,27.8488,27.9367,229600.0
2015-03-09 14:50:00,28.57,28.7,28.56,28.67,367800.0,27.927,28.054,27.9172,28.0247,367800.0
2015-03-09 15:00:00,28.67,28.68,28.62,28.64,230900.0,28.0247,28.0345,27.9758,27.9954,230900.0
2015-03-09 15:10:00,28.65,28.67,28.59,28.61,244300.0,28.0052,28.0247,27.9465,27.9661,244300.0
2015-03-09 15:20:00,28.6,28.63,28.56,28.6,219500.0,27.9563,27.9856,27.9172,27.9563,219500.0
2015-03-09 15:30:00,28.6,28.66,28.59,28.6,528000.0,27.9563,28.0149,27.9465,27.9563,528000.0
2015-03-09 15:40:00,28.61,28.71,28.59,28.7,424600.0,27.9661,28.0638,27.9465,28.054,424600.0
2015-03-09 15:50:00,28.7,28.78,28.65,28.65,1394400.0,28.054,28.1322,28.0052,28.0052,1394400.0
2015-03-10 09:30:00,28.1,28.32,27.96,28.12,1418200.0,27.4675,27.6826,27.3307,27.4871,1418200.0
2015-03-10 09:40:00,28.12,28.12,27.71,27.74,1897100.0,27.4871,27.4871,27.0863,27.1156,1897100.0
2015-03-10 09:50:00,27.74,28.13,27.68,28.0,2032600.0,27.1156,27.4969,27.057,27.3698,2032600.0
2015-03-10 10:00:00,28.0,28.05,27.87,27.93,877900.0,27.3698,27.4187,27.2427,27.3014,877900.0
2015-03-10 10:10:00,27.94,27.98,27.83,27.96,528700.0,27.3111,27.3502,27.2036,27.3307,528700.0
2015-03-10 10:20:00,27.97,27.97,27.76,27.79,807100.0,27.3405,27.3405,27.1352,27.1645,807100.0
2015-03-10 10:30:00,27.79,27.81,27.57,27.64,1644200.0,27.1645,27.1841,26.9495,27.0179,1644200.0
2015-03-10 10:40:00,27.64,27.66,27.46,27.62,1750600.0,27.0179,27.0374,26.8419,26.9983,1750600.0
2015-03-10 10:50:00,27.62,27.79,27.61,27.75,851000.0,26.9983,27.1645,26.9886,27.1254,851000.0
2015-03-10 11:00:00,27.75,27.9,27.7,27.87,773400.0,27.1254,27.272,27.0765,27.2427,773400.0
2015-03-10 11:10:00,27.87,27.95,27.79,27.94,458800.0,27.2427,27.3209,27.1645,27.3111,458800.0
2015-03-10 11:20:00,27.93,27.99,27.87,27.88,430700.0,27.3014,27.36,27.2427,27.2525,430700.0
2015-03-10 11:30:00,27.88,27.92,27.78,27.79,439600.0,27.2525,27.2916,27.1547,27.1645,439600.0
2015-03-10 11:40:00,27.79,27.79,27.74,27.74,328400.0,27.1645,27.1645,27.1156,27.1156,328400.0
2015-03-10 11:50:00,27.74,27.76,27.65,27.66,351600.0,27.1156,27.1352,27.0277,27.0374,351600.0
2015-03-10 12:00:00,27.66,27.67,27.58,27.65,697800.0,27.0374,27.0472,26.9592,27.0277,697800.0
2015-03-10 12:10:00,27.65,27.72,27.65,27.68,373100.0,27.0277,27.0961,27.0277,27.057,373100.0
2015-03-10 12:20:00,27.68,27.69,27.6,27.64,285700.0,27.057,27.0668,26.9788,27.0179,285700.0
2015-03-10 12:30:00,27.64,27.66,27.58,27.6,309700.0,27.0179,27.0374,26.9592,26.9788,309700.0
2015-03-10 12:40:00,27.6,27.68,27.58,27.63,391000.0,26.9788,27.057,26.9592,27.0081,391000.0
2015-03-10 12:50:00,27.62,27.69,27.62,27.67,401300.0,26.9983,27.0668,26.9983,27.0472,401300.0
2015-03-10 13:00:00,27.68,27.72,27.63,27.7,444300.0,27.057,27.0961,27.0081,27.0765,444300.0
2015-03-10 13:10:00,27.69,27.74,27.61,27.69,475600.0,27.0668,27.1156,26.9886,27.0668,475600.0
2015-03-10 13:20:00,27.69,27.88,27.68,27.84,714100.0,27.0668,27.2525,27.057,27.2134,714100.0
2015-03-10 13:30:00,27.83,27.85,27.77,27.8,327700.0,27.2036,27.2232,27.145,27.1743,327700.0
2015-03-10 13:40:00,27.8,27.93,27.79,27.9,410200.0,27.1743,27.3014,27.1645,27.272,410200.0
2015-03-10 13:50:00,27.91,27.96,27.86,27.89,605400.0,27.2818,27.3307,27.2329,27.2623,605400.0
2015-03-10 14:00:00,27.89,27.96,27.88,27.95,347500.0,27.2623,27.3307,27.2525,27.3209,347500.0
2015-03-10 14:10:00,27.95,27.99,27.78,27.8,614000.0,27.3209,27.36,27.1547,27.1743,614000.0
2015-03-10 14:20:00,27.8,27.8,27.71,27.72,317800.0,27.1743,27.1743,27.0863,27.0961,317800.0
2015-03-10 14:30:00,27.73,27.79,27.7,27.74,280300.0,27.1059,27.1645,27.0765,27.1156,280300.0
2015-03-10 14:40:00,27.74,27.76,27.69,27.71,285800.0,27.1156,27.1352,27.0668,27.0863,285800.0
2015-03-10 14:50:00,27.71,27.76,27.66,27.67,308100.0,27.0863,27.1352,27.0374,27.0472,308100.0
2015-03-10 15:00:00,27.66,27.77,27.65,27.74,602000.0,27.0374,27.145,27.0277,27.1156,602000.0
2015-03-10 15:10:00,27.75,27.76,27.69,27.72,438500.0,27.1254,27.1352,27.0668,27.0961,438500.0
2015-03-10 15:20:00,27.72,27.77,27.69,27.72,442400.0,27.0961,27.145,27.0668,27.0961,442400.0
2015-03-10 15:30:00,27.72,27.72,27.67,27.69,457000.0,27.0961,27.0961,27.0472,27.0668,457000.0
2015-03-10 15:40:00,27.69,27.75,27.68,27.7,751100.0,27.0668,27.1254,27.057,27.0765,751100.0
2015-03-10 15:50:00,27.7,27.7,27.57,27.61,1964200.0,27.0765,27.0765,26.9495,26.9886,1964200.0
2015-03-11 09:30:00,27.93,27.97,27.61,27.69,1191000.0,27.3014,27.3405,26.9886,27.0668,1191000.0
2015-03-11 09:40:00,27.68,28.13,27.64,28.12,1062600.0,27.057,27.4969,27.0179,27.4871,1062600.0
2015-03-11 09:50:00,28.12,28.16,27.99,28.1,566100.0,27.4871,27.5262,27.36,27.4675,566100.0
2015-03-11 10:00:00,28.09,28.18,28.08,28.14,441300.0,27.4578,27.5457,27.448,27.5066,441300.0
2015-03-11 10:10:00,28.14,28.15,27.93,27.95,571600.0,27.5066,27.5164,27.3014,27.3209,571600.0
2015-03-11 10:20:00,27.95,27.97,27.87,27.95,486600.0,27.3209,27.3405,27.2427,27.3209,486600.0
2015-03-11 10:30:00,27.94,27.97,27.83,27.88,436700.0,27.3111,27.3405,27.2036,27.2525,436700.0
2015-03-11 10:40:00,27.87,27.93,27.74,27.75,505000.0,27.2427,27.3014,27.1156,27.1254,505000.0
2015-03-11 10:50:00,27.76,27.78,27.68,27.75,431700.0,27.1352,27.1547,27.057,27.1254,431700.0
2015-03-11 11:00:00,27.75,27.81,27.72,27.76,354900.0,27.1254,27.1841,27.0961,27.1352,354900.0
2015-03-11 11:10:00,27.77,27.94,27.77,27.85,659900.0,27.145,27.3111,27.145,27.2232,659900.0
2015-03-11 11:20:00,27.85,27.89,27.75,27.85,467100.0,27.2232,27.2623,27.1254,27.2232,467100.0
2015-03-11 11:30:00,27.85,27.93,27.83,27.9,390600.0,27.2232,27.3014,27.2036,27.272,390600.0
2015-03-11 11:40:00,27.9,27.94,27.84,27.92,476400.0,27.272,27.3111,27.2134,27.2916,476400.0
2015-03-11 11:50:00,27.92,27.96,27.88,27.93,357200.0,27.2916,27.3307,27.2525,27.3014,357200.0
2015-03-11 12:00:00,27.94,27.96,27.87,27.92,292300.0,27.3111,27.3307,27.2427,27.2916,292300.0
2015-03-11 12:10:00,27.92,27.98,27.89,27.97,277800.0,27.2916,27.3502,27.2623,27.3405,277800.0
2015-03-11 12:20:00,27.96,27.97,27.88,27.95,233500.0,27.3307,27.3405,27.2525,27.3209,233500.0
2015-03-11 12:30:00,27.95,28.01,27.89,28.01,263100.0,27.3209,27.3796,27.2623,27.3796,263100.0
2015-03-11 12:40:00,28.01,28.03,27.95,27.97,245100.0,27.3796,27.3991,27.3209,27.3405,245100.0
2015-03-11 12:50:00,27.97,28.07,27.96,28.06,392100.0,27.3405,27.4382,27.3307,27.4284,392100.0
2015-03-11 13:00:00,28.05,28.07,28.03,28.05,258900.0,27.4187,27.4382,27.3991,27.4187,258900.0
2015-03-11 13:10:00,28.06,28.07,28.04,28.04,267400.0,27.4284,27.4382,27.4089,27.4089,267400.0
2015-03-11 13:20:00,28.05,28.08,28.03,28.04,251900.0,27.4187,27.448,27.3991,27.4089,251900.0
2015-03-11 13:30:00,28.05,28.07,27.97,27.99,260100.0,27.4187,27.4382,27.3405,27.36,260100.0
2015-03-11 13:40:00,27.99,27.99,27.85,27.86,319900.0,27.36,27.36,27.2232,27.2329,319900.0
2015-03-11 13:50:00,27.86,27.96,27.84,27.94,265200.0,27.2329,27.3307,27.2134,27.3111,265200.0
2015-03-11 14:00:00,27.94,28.0,27.92,27.99,196500.0,27.3111,27.3698,27.2916,27.36,196500.0
2015-03-11 14:10:00,27.99,28.01,27.94,28.0,188900.0,27.36,27.3796,27.3111,27.3698,188900.0
2015-03-11 14:20:00,28.0,28.01,27.95,27.96,277100.0,27.3698,27.3796,27.3209,27.3307,277100.0
2015-03-11 14:30:00,27.96,27.98,27.91,27.97,198200.0,27.3307,27.3502,27.2818,27.3405,198200.0
2015-03-11 14:40:00,27.98,27.98,27.92,27.97,334900.0,27.3502,27.3502,27.2916,27.3405,334900.0
2015-03-11 14:50:00,27.98,27.99,27.94,27.97,167900.0,27.3502,27.36,27.3111,27.3405,167900.0
2015-03-11 15:00:00,27.97,27.98,27.93,27.94,162700.0,27.3405,27.3502,27.3014,27.3111,162700.0
2015-03-11 15:10:00,27.94,27.96,27.88,27.95,238900.0,27.3111,27.3307,27.2525,27.3209,238900.0
2015-03-11 15:20:00,27.95,27.96,27.9,27.92,304000.0,27.3209,27.3307,27.272,27.2916,304000.0
2015-03-11 15:30:00,27.93,27.95,27.88,27.95,383600.0,27.3014,27.3209,27.2525,27.3209,383600.0
2015-03-11 15:40:00,27.95,27.96,27.9,27.93,426600.0,27.3209,27.3307,27.272,27.3014,426600.0
2015-03-11 15:50:00,27.92,27.93,27.87,27.89,906800.0,27.2916,27.3014,27.2427,27.2623,906800.0
2015-03-12 09:30:00,27.11,27.89,27.1,27.73,3014200.0,26.4998,27.2623,26.49,27.1059,3014200.0
2015-03-12 09:40:00,27.73,28.08,27.62,28.05,1271400.0,27.1059,27.448,26.9983,27.4187,1271400.0
2015-03-12 09:50:00,28.05,28.21,27.88,27.91,1261900.0,27.4187,27.5751,27.2525,27.2818,1261900.0
2015-03-12 10:00:00,27.91,28.07,27.85,28.05,813500.0,27.2818,27.4382,27.2232,27.4187,813500.0
2015-03-12 10:10:00,28.04,28.34,28.04,28.23,921100.0,27.4089,27.7021,27.4089,27.5946,921100.0
2015-03-12 10:20:00,28.2,28.38,28.2,28.31,706200.0,27.5653,27.7412,27.5653,27.6728,706200.0
2015-03-12 10:30:00,28.31,28.32,28.25,28.3,326800.0,27.6728,27.6826,27.6142,27.663,326800.0
2015-03-12 10:40:00,28.29,28.3,28.02,28.05,724300.0,27.6533,27.663,27.3893,27.4187,724300.0
2015-03-12 10:50:00,28.04,28.17,28.02,28.03,339700.0,27.4089,27.536,27.3893,27.3991,339700.0
2015-03-12 11:00:00,28.04,28.09,27.99,28.0,411600.0,27.4089,27.4578,27.36,27.3698,411600.0
2015-03-12 11:10:00,28.0,28.09,27.99,28.07,484000.0,27.3698,27.4578,27.36,27.4382,484000.0
2015-03-12 11:20:00,28.06,28.1,28.05,28.08,284000.0,27.4284,27.4675,27.4187,27.448,284000.0
2015-03-12 11:30:00,28.09,28.16,28.06,28.13,314500.0,27.4578,27.5262,27.4284,27.4969,314500.0
2015-03-12 11:40:00,28.13,28.14,28.02,28.02,138400.0,27.4969,27.5066,27.3893,27.3893,138400.0
2015-03-12 11:50:00,28.03,28.04,27.97,27.98,319200.0,27.3991,27.4089,27.3405,27.3502,319200.0
2015-03-12 12:00:00,27.98,28.04,27.92,28.01,348600.0,27.3502,27.4089,27.2916,27.3796,348600.0
2015-03-12 12:10:00,28.01,28.09,28.01,28.08,350900.0,27.3796,27.4578,27.3796,27.448,350900.0
2015-03-12 12:20:00,28.08,28.09,28.01,28.05,127900.0,27.448,27.4578,27.3796,27.4187,127900.0
2015-03-12 12:30:00,28.05,28.18,28.03,28.13,224900.0,27.4187,27.5457,27.3991,27.4969,224900.0
2015-03-12 12:40:00,28.13,28.14,28.09,28.14,146900.0,27.4969,27.5066,27.4578,27.5066,146900.0
2015-03-12 12:50:00,28.14,28.18,28.13,28.16,111100.0,27.5066,27.5457,27.4969,27.5262,111100.0
2015-03-12 13:00:00,28.15,28.22,28.14,28.19,212200.0,27.5164,27.5848,27.5066,27.5555,212200.0
2015-03-12 13:10:00,28.19,28.25,28.17,28.24,122600.0,27.5555,27.6142,27.536,27.6044,122600.0
2015-03-12 13:20:00,28.25,28.25,28.16,28.18,171800.0,27.6142,27.6142,27.5262,27.5457,171800.0
2015-03-12 13:30:00,28.19,28.19,28.13,28.14,123600.0,27.5555,27.5555,27.4969,27.5066,123600.0
2015-03-12 13:40:00,28.14,28.21,28.14,28.17,180300.0,27.5066,27.5751,27.5066,27.536,180300.0
2015-03-12 13:50:00,28.18,28.24,28.17,28.22,163400.0,27.5457,27.6044,27.536,27.5848,163400.0
2015-03-12 14:00:00,28.22,28.23,28.14,28.18,213900.0,27.5848,27.5946,27.5066,27.5457,213900.0
2015-03-12 14:10:00,28.18,28.19,28.08,28.09,167300.0,27.5457,27.5555,27.448,27.4578,167300.0
2015-03-12 14:20:00,28.1,28.1,28.01,28.03,349400.0,27.4675,27.4675,27.3796,27.3991,349400.0
2015-03-12 14:30:00,28.03,28.07,28.0,28.02,250300.0,27.3991,27.4382,27.3698,27.3893,250300.0
2015-03-12 14:40:00,28.02,28.03,27.94,27.94,280800.0,27.3893,27.3991,27.3111,27.3111,280800.0
2015-03-12 14:50:00,27.94,27.99,27.88,27.97,268200.0,27.3111,27.36,27.2525,27.3405,268200.0
2015-03-12 15:00:00,27.97,28.1,27.95,28.02,396200.0,27.3405,27.4675,27.3209,27.3893,396200.0
2015-03-12 15:10:00,28.02,28.06,27.97,27.99,202000.0,27.3893,27.4284,27.3405,27.36,202000.0
2015-03-12 15:20:00,27.99,28.03,27.97,28.01,179800.0,27.36,27.3991,27.3405,27.3796,179800.0
2015-03-12 15:30:00,28.02,28.02,27.94,27.98,392500.0,27.3893,27.3893,27.3111,27.3502,392500.0
2015-03-12 15:40:00,27.99,28.01,27.96,27.97,403100.0,27.36,27.3796,27.3307,27.3405,403100.0
2015-03-12 15:50:00,27.98,28.07,27.96,28.01,1094100.0,27.3502,27.4382,27.3307,27.3796,1094100.0
2015-03-13 09:30:00,27.97,28.5,27.96,28.39,1140000.0,27.3405,27.8585,27.3307,27.751,1140000.0
2015-03-13 09:40:00,28.38,28.68,28.35,28.66,1266100.0,27.7412,28.0345,27.7119,28.0149,1266100.0
2015-03-13 09:50:00,28.66,28.68,28.4,28.43,996800.0,28.0149,28.0345,27.7608,27.7901,996800.0
2015-03-13 10:00:00,28.43,28.47,28.32,28.35,1111000.0,27.7901,27.8292,27.6826,27.7119,1111000.0
2015-03-13 10:10:00,28.36,28.53,28.32,28.5,939900.0,27.7217,27.8879,27.6826,27.8585,939900.0
2015-03-13 10:20:00,28.5,28.51,28.32,28.39,718900.0,27.8585,27.8683,27.6826,27.751,718900.0
2015-03-13 10:30:00,28.39,28.42,28.31,28.39,476500.0,27.751,27.7803,27.6728,27.751,476500.0
2015-03-13 10:40:00,28.39,28.44,28.3,28.3,347500.0,27.751,27.7999,27.663,27.663,347500.0
2015-03-13 10:50:00,28.3,28.31,28.11,28.11,619600.0,27.663,27.6728,27.4773,27.4773,619600.0
2015-03-13 11:00:00,28.11,28.18,28.1,28.17,523300.0,27.4773,27.5457,27.4675,27.536,523300.0
2015-03-13 11:10:00,28.17,28.23,28.08,28.2,507900.0,27.536,27.5946,27.448,27.5653,507900.0
2015-03-13 11:20:00,28.21,28.3,28.17,28.2,541400.0,27.5751,27.663,27.536,27.5653,541400.0
2015-03-13 11:30:00,28.2,28.33,28.19,28.32,765500.0,27.5653,27.6924,27.5555,27.6826,765500.0
2015-03-13 11:40:00,28.31,28.31,28.19,28.24,287600.0,27.6728,27.6728,27.5555,27.6044,287600.0
2015-03-13 11:50:00,28.24,28.3,28.23,28.26,360200.0,27.6044,27.663,27.5946,27.6239,360200.0
2015-03-13 12:00:00,28.26,28.27,28.18,28.24,476100.0,27.6239,27.6337,27.5457,27.6044,476100.0
2015-03-13 12:10:00,28.24,28.29,28.2,28.27,366600.0,27.6044,27.6533,27.5653,27.6337,366600.0
2015-03-13 12:20:00,28.26,28.32,28.25,28.3,310800.0,27.6239,27.6826,27.6142,27.663,310800.0
2015-03-13 12:30:00,28.3,28.44,28.29,28.38,359200.0,27.663,27.7999,27.6533,27.7412,359200.0
2015-03-13 12:40:00,28.39,28.4,28.33,28.38,217000.0,27.751,27.7608,27.6924,27.7412,217000.0
2015-03-13 12:50:00,28.37,28.38,28.28,28.31,211200.0,27.7315,27.7412,27.6435,27.6728,211200.0
2015-03-13 13:00:00,28.3,28.37,28.28,28.3,520100.0,27.663,27.7315,27.6435,27.663,520100.0
2015-03-13 13:10:00,28.29,28.3,28.23,28.27,155700.0,27.6533,27.663,27.5946,27.6337,155700.0
2015-03-13 13:20:00,28.27,28.27,28.19,28.24,266400.0,27.6337,27.6337,27.5555,27.6044,266400.0
2015-03-13 13:30:00,28.24,28.3,28.24,28.3,244000.0,27.6044,27.663,27.6044,27.663,244000.0
2015-03-13 13:40:00,28.3,28.3,28.24,28.26,280900.0,27.663,27.663,27.6044,27.6239,280900.0
2015-03-13 13:50:00,28.27,28.33,28.25,28.31,297000.0,27.6337,27.6924,27.6142,27.6728,297000.0
2015-03-13 14:00:00,28.31,28.33,28.27,28.27,153000.0,27.6728,27.6924,27.6337,27.6337,153000.0
2015-03-13 14:10:00,28.28,28.34,28.25,28.31,199600.0,27.6435,27.7021,27.6142,27.6728,199600.0
2015-03-13 14:20:00,28.3,28.35,28.27,28.35,161700.0,27.663,27.7119,27.6337,27.7119,161700.0
2015-03-13 14:30:00,28.34,28.37,28.31,28.33,198200.0,27.7021,27.7315,27.6728,27.6924,198200.0
2015-03-13 14:40:00,28.32,28.37,28.27,28.31,194900.0,27.6826,27.7315,27.6337,27.6728,194900.0
2015-03-13 14:50:00,28.31,28.4,28.29,28.39,320500.0,27.6728,27.7608,27.6533,27.751,320500.0
2015-03-13 15:00:00,28.39,28.41,28.33,28.39,312600.0,27.751,27.7706,27.6924,27.751,312600.0
2015-03-13 15:10:00,28.39,28.48,28.37,28.45,496400.0,27.751,27.839,27.7315,27.8097,496400.0
2015-03-13 15:20:00,28.45,28.54,28.42,28.5,575100.0,27.8097,27.8976,27.7803,27.8585,575100.0
2015-03-13 15:30:00,28.5,28.51,28.44,28.5,670300.0,27.8585,27.8683,27.7999,27.8585,670300.0
2015-03-13 15:40:00,28.5,28.65,28.5,28.61,1093600.0,27.8585,28.0052,27.8585,27.9661,1093600.0
2015-03-13 15:50:00,28.61,28.77,28.6,28.72,2130600.0,27.9661,28.1225,27.9563,28.0736,2130600.0
2015-03-16 09:30:00,28.97,29.26,28.92,29.05,1256400.0,28.318,28.6014,28.2691,28.3962,1256400.0
2015-03-16 09:40:00,29.06,29.09,28.83,28.86,561600.0,28.4059,28.4353,28.1811,28.2104,561600.0
2015-03-16 09:50:00,28.87,29.05,28.85,28.91,522800.0,28.2202,28.3962,28.2007,28.2593,522800.0
2015-03-16 10:00:00,28.91,28.99,28.88,28.88,310500.0,28.2593,28.3375,28.23,28.23,310500.0
2015-03-16 10:10:00,28.89,28.96,28.87,28.91,284700.0,28.2398,28.3082,28.2202,28.2593,284700.0
2015-03-16 10:20:00,28.91,28.97,28.91,28.95,310200.0,28.2593,28.318,28.2593,28.2984,310200.0
2015-03-16 10:30:00,28.96,28.97,28.86,28.89,334200.0,28.3082,28.318,28.2104,28.2398,334200.0
2015-03-16 10:40:00,28.89,28.92,28.81,28.84,242400.0,28.2398,28.2691,28.1616,28.1909,242400.0
2015-03-16 10:50:00,28.84,28.87,28.82,28.85,222700.0,28.1909,28.2202,28.1713,28.2007,222700.0
2015-03-16 11:00:00,28.86,28.87,28.76,28.76,300100.0,28.2104,28.2202,28.1127,28.1127,300100.0
2015-03-16 11:10:00,28.77,28.77,28.62,28.68,721000.0,28.1225,28.1225,27.9758,28.0345,721000.0
2015-03-16 11:20:00,28.67,28.73,28.55,28.56,732600.0,28.0247,28.0834,27.9074,27.9172,732600.0
2015-03-16 11:30:00,28.57,28.62,28.47,28.48,767000.0,27.927,27.9758,27.8292,27.839,767000.0
2015-03-16 11:40:00,28.48,28.54,28.42,28.43,459000.0,27.839,27.8976,27.7803,27.7901,459000.0
2015-03-16 11:50:00,28.43,28.56,28.41,28.52,203000.0,27.7901,27.9172,27.7706,27.8781,203000.0
2015-03-16 12:00:00,28.53,28.55,28.41,28.43,361300.0,27.8879,27.9074,27.7706,27.7901,361300.0
2015-03-16 12:10:00,28.43,28.44,28.39,28.4,340100.0,27.7901,27.7999,27.751,27.7608,340100.0
2015-03-16 12:20:00,28.4,28.41,28.3,28.36,299300.0,27.7608,27.7706,27.663,27.7217,299300.0
2015-03-16 12:30:00,28.35,28.44,28.33,28.44,281500.0,27.7119,27.7999,27.6924,27.7999,281500.0
2015-03-16 12:40:00,28.43,28.47,28.31,28.32,281000.0,27.7901,27.8292,27.6728,27.6826,281000.0
2015-03-16 12:50:00,28.32,28.4,28.31,28.4,175600.0,27.6826,27.7608,27.6728,27.7608,175600.0
2015-03-16 13:00:00,28.39,28.39,28.29,28.33,206000.0,27.751,27.751,27.6533,27.6924,206000.0
2015-03-16 13:10:00,28.33,28.34,28.28,28.28,189200.0,27.6924,27.7021,27.6435,27.6435,189200.0
2015-03-16 13:20:00,28.28,28.32,28.23,28.28,315500.0,27.6435,27.6826,27.5946,27.6435,315500.0
2015-03-16 13:30:00,28.28,28.29,28.22,28.27,331500.0,27.6435,27.6533,27.5848,27.6337,331500.0
2015-03-16 13:40:00,28.26,28.34,28.26,28.33,279500.0,27.6239,27.7021,27.6239,27.6924,279500.0
2015-03-16 13:50:00,28.34,28.42,28.33,28.42,206400.0,27.7021,27.7803,27.6924,27.7803,206400.0
2015-03-16 14:00:00,28.41,28.44,28.38,28.43,292600.0,27.7706,27.7999,27.7412,27.7901,292600.0
2015-03-16 14:10:00,28.43,28.44,28.29,28.29,389500.0,27.7901,27.7999,27.6533,27.6533,389500.0
2015-03-16 14:20:00,28.3,28.43,28.29,28.42,268300.0,27.663,27.7901,27.6533,27.7803,268300.0
2015-03-16 14:30:00,28.43,28.45,28.37,28.37,360100.0,27.7901,27.8097,27.7315,27.7315,360100.0
2015-03-16 14:40:00,28.38,28.48,28.37,28.39,318900.0,27.7412,27.839,27.7315,27.751,318900.0
2015-03-16 14:50:00,28.4,28.46,28.35,28.44,462500.0,27.7608,27.8194,27.7119,27.7999,462500.0
2015-03-16 15:00:00,28.44,28.5,28.43,28.46,408500.0,27.7999,27.8585,27.7901,27.8194,408500.0
2015-03-16 15:10:00,28.46,28.52,28.41,28.41,650500.0,27.8194,27.8781,27.7706,27.7706,650500.0
2015-03-16 15:20:00,28.42,28.44,28.4,28.44,425200.0,27.7803,27.7999,27.7608,27.7999,425200.0
2015-03-16 15:30:00,28.44,28.49,28.43,28.46,334600.0,27.7999,27.8488,27.7901,27.8194,334600.0
2015-03-16 15:40:00,28.46,28.5,28.44,28.5,522400.0,27.8194,27.8585,27.7999,27.8585,522400.0
2015-03-16 15:50:00,28.5,28.57,28.47,28.5,1387200.0,27.8585,27.927,27.8292,27.8585,1387200.0
2015-03-17 09:30:00,27.73,27.94,27.46,27.71,2218900.0,27.1059,27.3111,26.8419,27.0863,2218900.0
2015-03-17 09:40:00,27.71,27.78,27.6,27.68,1455200.0,27.0863,27.1547,26.9788,27.057,1455200.0
2015-03-17 09:50:00,27.68,27.91,27.56,27.89,1338300.0,27.057,27.2818,26.9397,27.2623,1338300.0
2015-03-17 10:00:00,27.88,27.98,27.84,27.93,747300.0,27.2525,27.3502,27.2134,27.3014,747300.0
2015-03-17 10:10:00,27.93,27.94,27.82,27.9,560800.0,27.3014,27.3111,27.1938,27.272,560800.0
2015-03-17 10:20:00,27.9,27.9,27.73,27.75,547100.0,27.272,27.272,27.1059,27.1254,547100.0
2015-03-17 10:30:00,27.74,27.82,27.69,27.72,560700.0,27.1156,27.1938,27.0668,27.0961,560700.0
2015-03-17 10:40:00,27.73,27.73,27.64,27.64,470500.0,27.1059,27.1059,27.0179,27.0179,470500.0
2015-03-17 10:50:00,27.64,27.65,27.56,27.58,744600.0,27.0179,27.0277,26.9397,26.9592,744600.0
2015-03-17 11:00:00,27.59,27.63,27.53,27.61,856400.0,26.969,27.0081,26.9104,26.9886,856400.0
2015-03-17 11:10:00,27.6,27.61,27.53,27.54,631800.0,26.9788,26.9886,26.9104,26.9201,631800.0
2015-03-17 11:20:00,27.54,27.59,27.51,27.56,381600.0,26.9201,26.969,26.8908,26.9397,381600.0
2015-03-17 11:30:00,27.55,27.59,27.52,27.56,420300.0,26.9299,26.969,26.9006,26.9397,420300.0
2015-03-17 11:40:00,27.56,27.6,27.53,27.53,447500.0,26.9397,26.9788,26.9104,26.9104,447500.0
2015-03-17 11:50:00,27.54,27.58,27.51,27.58,416000.0,26.9201,26.9592,26.8908,26.9592,416000.0
2015-03-17 12:00:00,27.58,27.59,27.53,27.55,303500.0,26.9592,26.969,26.9104,26.9299,303500.0
2015-03-17 12:10:00,27.56,27.59,27.51,27.52,282500.0,26.9397,26.969,26.8908,26.9006,282500.0
2015-03-17 12:20:00,27.52,27.59,27.51,27.59,331500.0,26.9006,26.969,26.8908,26.969,331500.0
2015-03-17 12:30:00,27.59,27.6,27.53,27.59,305100.0,26.969,26.9788,26.9104,26.969,305100.0
2015-03-17 12:40:00,27.59,27.64,27.58,27.62,360600.0,26.969,27.0179,26.9592,26.9983,360600.0
2015-03-17 12:50:00,27.62,27.69,27.61,27.66,515800.0,26.9983,27.0668,26.9886,27.0374,515800.0
2015-03-17 13:00:00,27.66,27.7,27.62,27.69,336100.0,27.0374,27.0765,26.9983,27.0668,336100.0
2015-03-17 13:10:00,27.69,27.7,27.65,27.66,444200.0,27.0668,27.0765,27.0277,27.0374,444200.0
2015-03-17 13:20:00,27.66,27.69,27.64,27.64,294100.0,27.0374,27.0668,27.0179,27.0179,294100.0
2015-03-17 13:30:00,27.64,27.65,27.6,27.63,398700.0,27.0179,27.0277,26.9788,27.0081,398700.0
2015-03-17 13:40:00,27.63,27.68,27.62,27.66,352800.0,27.0081,27.057,26.9983,27.0374,352800.0
2015-03-17 13:50:00,27.67,27.74,27.66,27.7,563500.0,27.0472,27.1156,27.0374,27.0765,563500.0
2015-03-17 14:00:00,27.7,27.74,27.66,27.7,556400.0,27.0765,27.1156,27.0374,27.0765,556400.0
2015-03-17 14:10:00,27.69,27.72,27.68,27.71,304900.0,27.0668,27.0961,27.057,27.0863,304900.0
2015-03-17 14:20:00,27.72,27.75,27.69,27.71,306700.0,27.0961,27.1254,27.0668,27.0863,306700.0
2015-03-17 14:30:00,27.71,27.73,27.67,27.69,257900.0,27.0863,27.1059,27.0472,27.0668,257900.0
2015-03-17 14:40:00,27.68,27.69,27.61,27.61,442700.0,27.057,27.0668,26.9886,26.9886,442700.0
2015-03-17 14:50:00,27.62,27.71,27.61,27.7,386700.0,26.9983,27.0863,26.9886,27.0765,386700.0
2015-03-17 15:00:00,27.7,27.72,27.69,27.72,278500.0,27.0765,27.0961,27.0668,27.0961,278500.0
2015-03-17 15:10:00,27.72,27.73,27.66,27.69,490700.0,27.0961,27.1059,27.0374,27.0668,490700.0
2015-03-17 15:20:00,27.69,27.7,27.67,27.7,303100.0,27.0668,27.0765,27.0472,27.0765,303100.0
2015-03-17 15:30:00,27.7,27.72,27.66,27.7,642100.0,27.0765,27.0961,27.0374,27.0765,642100.0
2015-03-17 15:40:00,27.7,27.7,27.6,27.63,908900.0,27.0765,27.0765,26.9788,27.0081,908900.0
2015-03-17 15:50:00,27.63,27.66,27.6,27.66,1696600.0,27.0081,27.0374,26.9788,27.0374,1696600.0
2015-03-18 09:30:00,28.01,28.23,27.93,28.15,2425800.0,27.3796,27.5946,27.3014,27.5164,2425800.0
2015-03-18 09:40:00,28.15,28.15,27.93,28.04,1002900.0,27.5164,27.5164,27.3014,27.4089,1002900.0
2015-03-18 09:50:00,28.04,28.06,27.88,27.93,713300.0,27.4089,27.4284,27.2525,27.3014,713300.0
2015-03-18 10:00:00,27.94,28.03,27.88,27.91,490400.0,27.3111,27.3991,27.2525,27.2818,490400.0
2015-03-18 10:10:00,27.9,27.96,27.87,27.9,688200.0,27.272,27.3307,27.2427,27.272,688200.0
2015-03-18 10:20:00,27.91,27.98,27.9,27.93,571100.0,27.2818,27.3502,27.272,27.3014,571100.0
2015-03-18 10:30:00,27.94,27.95,27.75,27.8,589000.0,27.3111,27.3209,27.1254,27.1743,589000.0
2015-03-18 10:40:00,27.8,27.9,27.78,27.89,384300.0,27.1743,27.272,27.1547,27.2623,384300.0
2015-03-18 10:50:00,27.89,27.9,27.82,27.84,311500.0,27.2623,27.272,27.1938,27.2134,311500.0
2015-03-18 11:00:00,27.83,27.88,27.82,27.86,367300.0,27.2036,27.2525,27.1938,27.2329,367300.0
2015-03-18 11:10:00,27.85,27.9,27.82,27.89,258400.0,27.2232,27.272,27.1938,27.2623,258400.0
2015-03-18 11:20:00,27.9,27.9,27.75,27.77,215300.0,27.272,27.272,27.1254,27.145,215300.0
2015-03-18 11:30:00,27.77,27.77,27.73,27.75,273100.0,27.145,27.145,27.1059,27.1254,273100.0
2015-03-18 11:40:00,27.74,27.77,27.68,27.74,518200.0,27.1156,27.145,27.057,27.1156,518200.0
2015-03-18 11:50:00,27.74,27.87,27.72,27.86,419100.0,27.1156,27.2427,27.0961,27.2329,419100.0
2015-03-18 12:00:00,27.85,27.86,27.81,27.82,402600.0,27.2232,27.2329,27.1841,27.1938,402600.0
2015-03-18 12:10:00,27.81,27.84,27.79,27.83,242500.0,27.1841,27.2134,27.1645,27.2036,242500.0
2015-03-18 12:20:00,27.83,27.91,27.83,27.9,336800.0,27.2036,27.2818,27.2036,27.272,336800.0
2015-03-18 12:30:00,27.89,27.93,27.85,27.9,272200.0,27.2623,27.3014,27.2232,27.272,272200.0
2015-03-18 12:40:00,27.91,27.92,27.8,27.82,296100.0,27.2818,27.2916,27.1743,27.1938,296100.0
2015-03-18 12:50:00,27.81,27.83,27.71,27.74,290200.0,27.1841,27.2036,27.0863,27.1156,290200.0
2015-03-18 13:00:00,27.73,27.76,27.71,27.72,282000.0,27.1059,27.1352,27.0863,27.0961,282000.0
2015-03-18 13:10:00,27.73,27.8,27.71,27.76,293200.0,27.1059,27.1743,27.0863,27.1352,293200.0
2015-03-18 13:20:00,27.77,27.8,27.71,27.71,283000.0,27.145,27.1743,27.0863,27.0863,283000.0
2015-03-18 13:30:00,27.71,27.75,27.61,27.64,331400.0,27.0863,27.1254,26.9886,27.0179,331400.0
2015-03-18 13:40:00,27.64,27.66,27.6,27.64,419200.0,27.0179,27.0374,26.9788,27.0179,419200.0
2015-03-18 13:50:00,27.63,27.81,27.62,27.76,524500.0,27.0081,27.1841,26.9983,27.1352,524500.0
2015-03-18 14:00:00,27.76,28.17,27.7,28.05,1204900.0,27.1352,27.536,27.0765,27.4187,1204900.0
2015-03-18 14:10:00,28.06,28.13,28.03,28.08,506700.0,27.4284,27.4969,27.3991,27.448,506700.0
2015-03-18 14:20:00,28.08,28.11,27.93,28.07,432100.0,27.448,27.4773,27.3014,27.4382,432100.0
2015-03-18 14:30:00,28.07,28.22,28.06,28.17,684900.0,27.4382,27.5848,27.4284,27.536,684900.0
2015-03-18 14:40:00,28.18,28.22,28.08,28.11,509500.0,27.5457,27.5848,27.448,27.4773,509500.0
2015-03-18 14:50:00,28.11,28.21,28.09,28.21,532500.0,27.4773,27.5751,27.4578,27.5751,532500.0
2015-03-18 15:00:00,28.2,28.25,28.18,28.23,1021500.0,27.5653,27.6142,27.5457,27.5946,1021500.0
2015-03-18 15:10:00,28.22,28.35,28.22,28.28,709500.0,27.5848,27.7119,27.5848,27.6435,709500.0
2015-03-18 15:20:00,28.29,28.31,28.25,28.27,385400.0,27.6533,27.6728,27.6142,27.6337,385400.0
2015-03-18 15:30:00,28.27,28.29,28.18,28.21,703000.0,27.6337,27.6533,27.5457,27.5751,703000.0
2015-03-18 15:40:00,28.2,28.21,28.11,28.12,781600.0,27.5653,27.5751,27.4773,27.4871,781600.0
2015-03-18 15:50:00,28.12,28.2,28.08,28.15,1576300.0,27.4871,27.5653,27.448,27.5164,1576300.0
2015-03-19 09:30:00,28.12,28.23,28.07,28.1,845800.0,27.4871,27.5946,27.4382,27.4675,845800.0
2015-03-19 09:40:00,28.09,28.16,28.02,28.14,744800.0,27.4578,27.5262,27.3893,27.5066,744800.0
2015-03-19 09:50:00,28.15,28.23,28.13,28.17,931300.0,27.5164,27.5946,27.4969,27.536,931300.0
2015-03-19 10:00:00,28.17,28.21,28.07,28.14,719100.0,27.536,27.5751,27.4382,27.5066,719100.0
2015-03-19 10:10:00,28.14,28.15,28.07,28.12,729600.0,27.5066,27.5164,27.4382,27.4871,729600.0
2015-03-19 10:20:00,28.11,28.13,28.09,28.11,674300.0,27.4773,27.4969,27.4578,27.4773,674300.0
2015-03-19 10:30:00,28.1,28.13,28.02,28.03,603200.0,27.4675,27.4969,27.3893,27.3991,603200.0
2015-03-19 10:40:00,28.03,28.07,27.96,28.01,690900.0,27.3991,27.4382,27.3307,27.3796,690900.0
2015-03-19 10:50:00,28.0,28.07,27.97,28.07,493100.0,27.3698,27.4382,27.3405,27.4382,493100.0
2015-03-19 11:00:00,28.07,28.09,28.0,28.0,603900.0,27.4382,27.4578,27.3698,27.3698,603900.0
2015-03-19 11:10:00,28.01,28.03,27.97,28.0,353300.0,27.3796,27.3991,27.3405,27.3698,353300.0
2015-03-19 11:20:00,28.0,28.02,27.97,28.0,299200.0,27.3698,27.3893,27.3405,27.3698,299200.0
2015-03-19 11:30:00,27.99,28.04,27.95,27.97,384900.0,27.36,27.4089,27.3209,27.3405,384900.0
2015-03-19 11:40:00,27.98,27.99,27.92,27.96,325300.0,27.3502,27.36,27.2916,27.3307,325300.0
2015-03-19 11:50:00,27.96,28.0,27.94,27.98,271000.0,27.3307,27.3698,27.3111,27.3502,271000.0
2015-03-19 12:00:00,27.98,28.0,27.96,27.96,257800.0,27.3502,27.3698,27.3307,27.3307,257800.0
2015-03-19 12:10:00,27.96,28.01,27.95,27.99,415800.0,27.3307,27.3796,27.3209,27.36,415800.0
2015-03-19 12:20:00,27.99,28.1,27.98,28.1,534400.0,27.36,27.4675,27.3502,27.4675,534400.0
2015-03-19 12:30:00,28.1,28.11,28.02,28.05,542300.0,27.4675,27.4773,27.3893,27.4187,542300.0
2015-03-19 12:40:00,28.05,28.06,28.02,28.05,437700.0,27.4187,27.4284,27.3893,27.4187,437700.0
2015-03-19 12:50:00,28.04,28.05,28.01,28.03,220700.0,27.4089,27.4187,27.3796,27.3991,220700.0
2015-03-19 13:00:00,28.03,28.09,28.02,28.04,250200.0,27.3991,27.4578,27.3893,27.4089,250200.0
2015-03-19 13:10:00,28.05,28.09,28.02,28.08,674800.0,27.4187,27.4578,27.3893,27.448,674800.0
2015-03-19 13:20:00,28.08,28.09,28.04,28.04,387500.0,27.448,27.4578,27.4089,27.4089,387500.0
2015-03-19 13:30:00,28.05,28.07,28.03,28.04,248000.0,27.4187,27.4382,27.3991,27.4089,248000.0
2015-03-19 13:40:00,28.03,28.06,27.97,28.0,261100.0,27.3991,27.4284,27.3405,27.3698,261100.0
2015-03-19 13:50:00,28.0,28.04,27.98,28.0,287100.0,27.3698,27.4089,27.3502,27.3698,287100.0
2015-03-19 14:00:00,28.01,28.05,27.99,28.01,333200.0,27.3796,27.4187,27.36,27.3796,333200.0
2015-03-19 14:10:00,28.01,28.01,27.97,27.98,351200.0,27.3796,27.3796,27.3405,27.3502,351200.0
2015-03-19 14:20:00,27.98,28.05,27.95,28.05,305500.0,27.3502,27.4187,27.3209,27.4187,305500.0
2015-03-19 14:30:00,28.05,28.1,28.04,28.1,844500.0,27.4187,27.4675,27.4089,27.4675,844500.0
2015-03-19 14:40:00,28.1,28.14,28.07,28.14,408200.0,27.4675,27.5066,27.4382,27.5066,408200.0
2015-03-19 14:50:00,28.13,28.14,28.07,28.13,304400.0,27.4969,27.5066,27.4382,27.4969,304400.0
2015-03-19 15:00:00,28.13,28.13,28.06,28.08,244200.0,27.4969,27.4969,27.4284,27.448,244200.0
2015-03-19 15:10:00,28.08,28.1,28.03,28.03,265800.0,27.448,27.4675,27.3991,27.3991,265800.0
2015-03-19 15:20:00,28.03,28.04,27.97,28.0,463000.0,27.3991,27.4089,27.3405,27.3698,463000.0
2015-03-19 15:30:00,28.0,28.08,27.98,28.08,471600.0,27.3698,27.448,27.3502,27.448,471600.0
2015-03-19 15:40:00,28.08,28.09,27.98,28.0,809800.0,27.448,27.4578,27.3502,27.3698,809800.0
2015-03-19 15:50:00,28.01,28.09,27.99,28.04,1440300.0,27.3796,27.4578,27.36,27.4089,1440300.0
2015-03-20 09:30:00,28.32,28.32,28.14,28.2,1949000.0,27.6826,27.6826,27.5066,27.5653,1949000.0
2015-03-20 09:40:00,28.2,28.27,28.11,28.25,585000.0,27.5653,27.6337,27.4773,27.6142,585000.0
2015-03-20 09:50:00,28.26,28.42,28.26,28.37,498200.0,27.6239,27.7803,27.6239,27.7315,498200.0
2015-03-20 10:00:00,28.37,28.43,28.3,28.39,493700.0,27.7315,27.7901,27.663,27.751,493700.0
2015-03-20 10:10:00,28.4,28.43,28.37,28.38,356200.0,27.7608,27.7901,27.7315,27.7412,356200.0
2015-03-20 10:20:00,28.39,28.46,28.38,28.46,272700.0,27.751,27.8194,27.7412,27.8194,272700.0
2015-03-20 10:30:00,28.46,28.65,28.44,28.57,868500.0,27.8194,28.0052,27.7999,27.927,868500.0
2015-03-20 10:40:00,28.56,28.6,28.55,28.55,308800.0,27.9172,27.9563,27.9074,27.9074,308800.0
2015-03-20 10:50:00,28.55,28.66,28.55,28.65,431900.0,27.9074,28.0149,27.9074,28.0052,431900.0
2015-03-20 11:00:00,28.64,28.65,28.54,28.55,2068500.0,27.9954,28.0052,27.8976,27.9074,2068500.0
2015-03-20 11:10:00,28.55,28.57,28.48,28.57,364000.0,27.9074,27.927,27.839,27.927,364000.0
2015-03-20 11:20:00,28.58,28.64,28.53,28.63,349900.0,27.9367,27.9954,27.8879,27.9856,349900.0
2015-03-20 11:30:00,28.62,28.74,28.6,28.71,434500.0,27.9758,28.0931,27.9563,28.0638,434500.0
2015-03-20 11:40:00,28.71,28.75,28.66,28.69,389100.0,28.0638,28.1029,28.0149,28.0443,389100.0
2015-03-20 11:50:00,28.69,28.69,28.62,28.64,319400.0,28.0443,28.0443,27.9758,27.9954,319400.0
2015-03-20 12:00:00,28.63,28.64,28.58,28.62,310700.0,27.9856,27.9954,27.9367,27.9758,310700.0
2015-03-20 12:10:00,28.62,28.63,28.6,28.62,104800.0,27.9758,27.9856,27.9563,27.9758,104800.0
2015-03-20 12:20:00,28.62,28.67,28.61,28.67,200700.0,27.9758,28.0247,27.9661,28.0247,200700.0
2015-03-20 12:30:00,28.67,28.7,28.66,28.7,302500.0,28.0247,28.054,28.0149,28.054,302500.0
2015-03-20 12:40:00,28.7,28.74,28.62,28.62,473900.0,28.054,28.0931,27.9758,27.9758,473900.0
2015-03-20 12:50:00,28.62,28.67,28.54,28.57,640400.0,27.9758,28.0247,27.8976,27.927,640400.0
2015-03-20 13:00:00,28.58,28.63,28.56,28.63,243700.0,27.9367,27.9856,27.9172,27.9856,243700.0
2015-03-20 13:10:00,28.63,28.66,28.59,28.6,325400.0,27.9856,28.0149,27.9465,27.9563,325400.0
2015-03-20 13:20:00,28.6,28.64,28.59,28.6,157600.0,27.9563,27.9954,27.9465,27.9563,157600.0
2015-03-20 13:30:00,28.6,28.62,28.56,28.6,255800.0,27.9563,27.9758,27.9172,27.9563,255800.0
2015-03-20 13:40:00,28.6,28.61,28.54,28.57,185800.0,27.9563,27.9661,27.8976,27.927,185800.0
2015-03-20 13:50:00,28.58,28.6,28.54,28.59,182000.0,27.9367,27.9563,27.8976,27.9465,182000.0
2015-03-20 14:00:00,28.6,28.6,28.54,28.59,276500.0,27.9563,27.9563,27.8976,27.9465,276500.0
2015-03-20 14:10:00,28.59,28.66,28.55,28.57,417800.0,27.9465,28.0149,27.9074,27.927,417800.0
2015-03-20 14:20:00,28.57,28.58,28.53,28.58,190400.0,27.927,27.9367,27.8879,27.9367,190400.0
2015-03-20 14:30:00,28.58,28.65,28.56,28.63,298900.0,27.9367,28.0052,27.9172,27.9856,298900.0
2015-03-20 14:40:00,28.63,28.67,28.6,28.66,172500.0,27.9856,28.0247,27.9563,28.0149,172500.0
2015-03-20 14:50:00,28.66,28.69,28.62,28.68,291700.0,28.0149,28.0443,27.9758,28.0345,291700.0
2015-03-20 15:00:00,28.68,28.73,28.67,28.72,522600.0,28.0345,28.0834,28.0247,28.0736,522600.0
2015-03-20 15:10:00,28.71,28.72,28.66,28.67,383800.0,28.0638,28.0736,28.0149,28.0247,383800.0
2015-03-20 15:20:00,28.67,28.69,28.61,28.68,676000.0,28.0247,28.0443,27.9661,28.0345,676000.0
2015-03-20 15:30:00,28.68,28.71,28.67,28.69,723500.0,28.0345,28.0638,28.0247,28.0443,723500.0
2015-03-20 15:40:00,28.69,28.72,28.67,28.69,746100.0,28.0443,28.0736,28.0247,28.0443,746100.0
2015-03-20 15:50:00,28.7,28.76,28.64,28.64,1978800.0,28.054,28.1127,27.9954,27.9954,1978800.0
2015-03-23 09:30:00,28.47,28.5,28.28,28.4,887400.0,27.8292,27.8585,27.6435,27.7608,887400.0
2015-03-23 09:40:00,28.4,28.5,28.36,28.45,664700.0,27.7608,27.8585,27.7217,27.8097,664700.0
2015-03-23 09:50:00,28.45,28.51,28.42,28.43,668200.0,27.8097,27.8683,27.7803,27.7901,668200.0
2015-03-23 10:00:00,28.44,28.5,28.42,28.43,300400.0,27.7999,27.8585,27.7803,27.7901,300400.0
2015-03-23 10:10:00,28.43,28.44,28.33,28.36,398700.0,27.7901,27.7999,27.6924,27.7217,398700.0
2015-03-23 10:20:00,28.36,28.37,28.28,28.29,507100.0,27.7217,27.7315,27.6435,27.6533,507100.0
2015-03-23 10:30:00,28.29,28.33,28.27,28.28,535400.0,27.6533,27.6924,27.6337,27.6435,535400.0
2015-03-23 10:40:00,28.28,28.29,28.25,28.26,420000.0,27.6435,27.6533,27.6142,27.6239,420000.0
2015-03-23 10:50:00,28.26,28.3,28.25,28.27,250700.0,27.6239,27.663,27.6142,27.6337,250700.0
2015-03-23 11:00:00,28.27,28.28,28.19,28.24,552600.0,27.6337,27.6435,27.5555,27.6044,552600.0
2015-03-23 11:10:00,28.24,28.26,28.21,28.22,228100.0,27.6044,27.6239,27.5751,27.5848,228100.0
2015-03-23 11:20:00,28.22,28.22,28.16,28.19,283100.0,27.5848,27.5848,27.5262,27.5555,283100.0
2015-03-23 11:30:00,28.19,28.27,28.18,28.26,180600.0,27.5555,27.6337,27.5457,27.6239,180600.0
2015-03-23 11:40:00,28.25,28.27,28.12,28.17,277800.0,27.6142,27.6337,27.4871,27.536,277800.0
2015-03-23 11:50:00,28.16,28.18,28.11,28.13,348900.0,27.5262,27.5457,27.4773,27.4969,348900.0
2015-03-23 12:00:00,28.13,28.16,28.11,28.14,277400.0,27.4969,27.5262,27.4773,27.5066,277400.0
2015-03-23 12:10:00,28.14,28.15,28.05,28.05,386700.0,27.5066,27.5164,27.4187,27.4187,386700.0
2015-03-23 12:20:00,28.06,28.06,27.91,27.94,569700.0,27.4284,27.4284,27.2818,27.3111,569700.0
2015-03-23 12:30:00,27.94,27.99,27.93,27.99,395500.0,27.3111,27.36,27.3014,27.36,395500.0
2015-03-23 12:40:00,27.99,28.04,27.93,27.95,355600.0,27.36,27.4089,27.3014,27.3209,355600.0
2015-03-23 12:50:00,27.95,27.96,27.92,27.93,231900.0,27.3209,27.3307,27.2916,27.3014,231900.0
2015-03-23 13:00:00,27.94,27.96,27.91,27.95,221900.0,27.3111,27.3307,27.2818,27.3209,221900.0
2015-03-23 13:10:00,27.94,27.97,27.82,27.87,512700.0,27.3111,27.3405,27.1938,27.2427,512700.0
2015-03-23 13:20:00,27.87,27.95,27.86,27.9,303000.0,27.2427,27.3209,27.2329,27.272,303000.0
2015-03-23 13:30:00,27.91,27.95,27.9,27.95,183300.0,27.2818,27.3209,27.272,27.3209,183300.0
2015-03-23 13:40:00,27.94,27.99,27.94,27.96,229400.0,27.3111,27.36,27.3111,27.3307,229400.0
2015-03-23 13:50:00,27.96,27.99,27.96,27.98,175800.0,27.3307,27.36,27.3307,27.3502,175800.0
2015-03-23 14:00:00,27.97,28.05,27.96,28.05,372600.0,27.3405,27.4187,27.3307,27.4187,372600.0
2015-03-23 14:10:00,28.05,28.13,28.01,28.01,457700.0,27.4187,27.4969,27.3796,27.3796,457700.0
2015-03-23 14:20:00,28.02,28.07,27.97,28.03,325500.0,27.3893,27.4382,27.3405,27.3991,325500.0
2015-03-23 14:30:00,28.04,28.08,27.99,28.05,292400.0,27.4089,27.448,27.36,27.4187,292400.0
2015-03-23 14:40:00,28.05,28.08,28.01,28.02,411200.0,27.4187,27.448,27.3796,27.3893,411200.0
2015-03-23 14:50:00,28.01,28.06,28.01,28.05,309900.0,27.3796,27.4284,27.3796,27.4187,309900.0
2015-03-23 15:00:00,28.05,28.08,28.04,28.07,281800.0,27.4187,27.448,27.4089,27.4382,281800.0
2015-03-23 15:10:00,28.07,28.08,27.98,27.99,300300.0,27.4382,27.448,27.3502,27.36,300300.0
2015-03-23 15:20:00,27.99,28.0,27.93,27.96,398800.0,27.36,27.3698,27.3014,27.3307,398800.0
2015-03-23 15:30:00,27.95,28.04,27.95,28.02,607100.0,27.3209,27.4089,27.3209,27.3893,607100.0
2015-03-23 15:40:00,28.02,28.05,28.0,28.04,654400.0,27.3893,27.4187,27.3698,27.4089,654400.0
2015-03-23 15:50:00,28.04,28.07,28.01,28.01,1355800.0,27.4089,27.4382,27.3796,27.3796,1355800.0
2015-03-24 09:30:00,28.07,28.2,27.97,28.09,1111900.0,27.4382,27.5653,27.3405,27.4578,1111900.0
2015-03-24 09:40:00,28.1,28.1,27.97,28.02,401800.0,27.4675,27.4675,27.3405,27.3893,401800.0
2015-03-24 09:50:00,28.03,28.09,27.97,28.0,307900.0,27.3991,27.4578,27.3405,27.3698,307900.0
2015-03-24 10:00:00,28.01,28.04,27.9,27.99,620000.0,27.3796,27.4089,27.272,27.36,620000.0
2015-03-24 10:10:00,27.99,28.01,27.93,27.93,638500.0,27.36,27.3796,27.3014,27.3014,638500.0
2015-03-24 10:20:00,27.94,27.96,27.88,27.93,383800.0,27.3111,27.3307,27.2525,27.3014,383800.0
2015-03-24 10:30:00,27.93,28.04,27.9,28.04,454500.0,27.3014,27.4089,27.272,27.4089,454500.0
2015-03-24 10:40:00,28.03,28.04,27.99,28.0,491400.0,27.3991,27.4089,27.36,27.3698,491400.0
2015-03-24 10:50:00,28.01,28.1,27.99,28.1,374900.0,27.3796,27.4675,27.36,27.4675,374900.0
2015-03-24 11:00:00,28.1,28.14,28.06,28.09,574000.0,27.4675,27.5066,27.4284,27.4578,574000.0
2015-03-24 11:10:00,28.1,28.21,28.09,28.21,312200.0,27.4675,27.5751,27.4578,27.5751,312200.0
2015-03-24 11:20:00,28.21,28.3,28.19,28.29,633600.0,27.5751,27.663,27.5555,27.6533,633600.0
2015-03-24 11:30:00,28.29,28.29,28.22,28.23,293100.0,27.6533,27.6533,27.5848,27.5946,293100.0
2015-03-24 11:40:00,28.23,28.28,28.21,28.28,286000.0,27.5946,27.6435,27.5751,27.6435,286000.0
2015-03-24 11:50:00,28.28,28.35,28.27,28.32,374800.0,27.6435,27.7119,27.6337,27.6826,374800.0
2015-03-24 12:00:00,28.32,28.33,28.26,28.27,216400.0,27.6826,27.6924,27.6239,27.6337,216400.0
2015-03-24 12:10:00,28.27,28.29,28.25,28.28,147100.0,27.6337,27.6533,27.6142,27.6435,147100.0
2015-03-24 12:20:00,28.27,28.28,28.16,28.16,144600.0,27.6337,27.6435,27.5262,27.5262,144600.0
2015-03-24 12:30:00,28.16,28.19,28.13,28.19,244300.0,27.5262,27.5555,27.4969,27.5555,244300.0
2015-03-24 12:40:00,28.18,28.22,28.14,28.14,162900.0,27.5457,27.5848,27.5066,27.5066,162900.0
2015-03-24 12:50:00,28.14,28.2,28.12,28.13,234300.0,27.5066,27.5653,27.4871,27.4969,234300.0
2015-03-24 13:00:00,28.13,28.17,28.12,28.14,131600.0,27.4969,27.536,27.4871,27.5066,131600.0
2015-03-24 13:10:00,28.15,28.16,28.09,28.16,216200.0,27.5164,27.5262,27.4578,27.5262,216200.0
2015-03-24 13:20:00,28.16,28.16,28.07,28.11,231900.0,27.5262,27.5262,27.4382,27.4773,231900.0
2015-03-24 13:30:00,28.1,28.11,28.07,28.1,317400.0,27.4675,27.4773,27.4382,27.4675,317400.0
2015-03-24 13:40:00,28.09,28.12,28.06,28.11,305500.0,27.4578,27.4871,27.4284,27.4773,305500.0
2015-03-24 13:50:00,28.11,28.15,28.1,28.13,170800.0,27.4773,27.5164,27.4675,27.4969,170800.0
2015-03-24 14:00:00,28.12,28.13,28.05,28.09,283800.0,27.4871,27.4969,27.4187,27.4578,283800.0
2015-03-24 14:10:00,28.09,28.11,27.98,27.98,302400.0,27.4578,27.4773,27.3502,27.3502,302400.0
2015-03-24 14:20:00,27.98,28.02,27.96,27.98,282800.0,27.3502,27.3893,27.3307,27.3502,282800.0
2015-03-24 14:30:00,27.97,28.0,27.92,27.96,176500.0,27.3405,27.3698,27.2916,27.3307,176500.0
2015-03-24 14:40:00,27.95,28.03,27.94,28.01,251300.0,27.3209,27.3991,27.3111,27.3796,251300.0
2015-03-24 14:50:00,28.02,28.04,28.0,28.01,202300.0,27.3893,27.4089,27.3698,27.3796,202300.0
2015-03-24 15:00:00,28.01,28.07,27.98,28.05,236200.0,27.3796,27.4382,27.3502,27.4187,236200.0
2015-03-24 15:10:00,28.05,28.08,28.03,28.07,227900.0,27.4187,27.448,27.3991,27.4382,227900.0
2015-03-24 15:20:00,28.07,28.08,28.01,28.04,396700.0,27.4382,27.448,27.3796,27.4089,396700.0
2015-03-24 15:30:00,28.04,28.07,28.01,28.03,283000.0,27.4089,27.4382,27.3796,27.3991,283000.0
2015-03-24 15:40:00,28.03,28.07,27.94,27.96,496300.0,27.3991,27.4382,27.3111,27.3307,496300.0
2015-03-24 15:50:00,27.97,28.01,27.93,27.95,1003200.0,27.3405,27.3796,27.3014,27.3209,1003200.0
2015-03-25 09:30:00,27.86,27.87,27.52,27.53,1405200.0,27.2329,27.2427,26.9006,26.9104,1405200.0
2015-03-25 09:40:00,27.53,27.65,27.47,27.58,1203600.0,26.9104,27.0277,26.8517,26.9592,1203600.0
2015-03-25 09:50:00,27.57,27.63,27.51,27.52,436700.0,26.9495,27.0081,26.8908,26.9006,436700.0
2015-03-25 10:00:00,27.51,27.62,27.5,27.54,691400.0,26.8908,26.9983,26.881,26.9201,691400.0
2015-03-25 10:10:00,27.53,27.57,27.5,27.53,534900.0,26.9104,26.9495,26.881,26.9104,534900.0
2015-03-25 10:20:00,27.54,27.63,27.53,27.55,671400.0,26.9201,27.0081,26.9104,26.9299,671400.0
2015-03-25 10:30:00,27.55,27.6,27.46,27.46,794300.0,26.9299,26.9788,26.8419,26.8419,794300.0
2015-03-25 10:40:00,27.47,27.5,27.4,27.48,672100.0,26.8517,26.881,26.7833,26.8615,672100.0
2015-03-25 10:50:00,27.48,27.56,27.47,27.53,513800.0,26.8615,26.9397,26.8517,26.9104,513800.0
2015-03-25 11:00:00,27.53,27.57,27.48,27.49,442600.0,26.9104,26.9495,26.8615,26.8713,442600.0
2015-03-25 11:10:00,27.5,27.52,27.36,27.36,598800.0,26.881,26.9006,26.7442,26.7442,598800.0
2015-03-25 11:20:00,27.37,27.38,27.24,27.26,678500.0,26.754,26.7637,26.6269,26.6464,678500.0
2015-03-25 11:30:00,27.26,27.26,27.01,27.03,1316900.0,26.6464,26.6464,26.4021,26.4216,1316900.0
2015-03-25 11:40:00,27.02,27.03,26.88,26.89,1689400.0,26.4118,26.4216,26.275,26.2848,1689400.0
2015-03-25 11:50:00,26.89,27.01,26.88,26.97,990300.0,26.2848,26.4021,26.275,26.363,990300.0
2015-03-25 12:00:00,26.96,26.99,26.74,26.77,838500.0,26.3532,26.3825,26.1382,26.1675,838500.0
2015-03-25 12:10:00,26.78,26.88,26.76,26.76,558400.0,26.1773,26.275,26.1577,26.1577,558400.0
2015-03-25 12:20:00,26.76,26.85,26.72,26.83,586000.0,26.1577,26.2457,26.1186,26.2261,586000.0
2015-03-25 12:30:00,26.83,26.98,26.82,26.92,791500.0,26.2261,26.3727,26.2164,26.3141,791500.0
2015-03-25 12:40:00,26.93,26.93,26.72,26.74,540800.0,26.3239,26.3239,26.1186,26.1382,540800.0
2015-03-25 12:50:00,26.73,26.81,26.72,26.77,514400.0,26.1284,26.2066,26.1186,26.1675,514400.0
2015-03-25 13:00:00,26.78,26.85,26.76,26.78,397900.0,26.1773,26.2457,26.1577,26.1773,397900.0
2015-03-25 13:10:00,26.77,26.78,26.63,26.69,645500.0,26.1675,26.1773,26.0306,26.0893,645500.0
2015-03-25 13:20:00,26.69,26.81,26.62,26.76,452700.0,26.0893,26.2066,26.0209,26.1577,452700.0
2015-03-25 13:30:00,26.76,26.8,26.7,26.73,396900.0,26.1577,26.1968,26.0991,26.1284,396900.0
2015-03-25 13:40:00,26.73,26.75,26.64,26.64,565900.0,26.1284,26.1479,26.0404,26.0404,565900.0
2015-03-25 13:50:00,26.64,26.69,26.59,26.68,678100.0,26.0404,26.0893,25.9915,26.0795,678100.0
2015-03-25 14:00:00,26.68,26.68,26.57,26.58,829300.0,26.0795,26.0795,25.972,25.9818,829300.0
2015-03-25 14:10:00,26.58,26.62,26.55,26.56,631500.0,25.9818,26.0209,25.9524,25.9622,631500.0
2015-03-25 14:20:00,26.57,26.64,26.56,26.59,617900.0,25.972,26.0404,25.9622,25.9915,617900.0
2015-03-25 14:30:00,26.58,26.65,26.56,26.58,566200.0,25.9818,26.0502,25.9622,25.9818,566200.0
2015-03-25 14:40:00,26.57,26.6,26.53,26.59,529800.0,25.972,26.0013,25.9329,25.9915,529800.0
2015-03-25 14:50:00,26.59,26.75,26.58,26.64,938000.0,25.9915,26.1479,25.9818,26.0404,938000.0
2015-03-25 15:00:00,26.64,26.65,26.53,26.53,539500.0,26.0404,26.0502,25.9329,25.9329,539500.0
2015-03-25 15:10:00,26.54,26.54,26.48,26.48,909700.0,25.9427,25.9427,25.884,25.884,909700.0
2015-03-25 15:20:00,26.49,26.52,26.4,26.48,991800.0,25.8938,25.9231,25.8058,25.884,991800.0
2015-03-25 15:30:00,26.49,26.56,26.42,26.54,1087800.0,25.8938,25.9622,25.8254,25.9427,1087800.0
2015-03-25 15:40:00,26.53,26.54,26.44,26.52,1685900.0,25.9329,25.9427,25.8449,25.9231,1685900.0
2015-03-25 15:50:00,26.52,26.58,26.45,26.57,3293700.0,25.9231,25.9818,25.8547,25.972,3293700.0
2015-03-26 09:30:00,25.76,26.33,25.61,26.22,4501900.0,25.1802,25.7374,25.0336,25.6299,4501900.0
2015-03-26 09:40:00,26.23,26.23,25.9,26.2,2186700.0,25.6396,25.6396,25.3171,25.6103,2186700.0
2015-03-26 09:50:00,26.2,26.38,25.83,25.89,2087600.0,25.6103,25.7863,25.2486,25.3073,2087600.0
2015-03-26 10:00:00,25.9,26.02,25.75,25.77,1717200.0,25.3171,25.4344,25.1704,25.19,1717200.0
2015-03-26 10:10:00,25.78,25.98,25.76,25.98,1315500.0,25.1998,25.3953,25.1802,25.3953,1315500.0
2015-03-26 10:20:00,25.98,26.14,25.92,26.11,1122900.0,25.3953,25.5517,25.3366,25.5223,1122900.0
2015-03-26 10:30:00,26.12,26.28,26.05,26.16,1114600.0,25.5321,25.6885,25.4637,25.5712,1114600.0
2015-03-26 10:40:00,26.15,26.39,26.09,26.39,922000.0,25.5614,25.796,25.5028,25.796,922000.0
2015-03-26 10:50:00,26.39,26.51,26.3,26.5,1098300.0,25.796,25.9133,25.7081,25.9036,1098300.0
2015-03-26 11:00:00,26.5,26.79,26.43,26.78,1583400.0,25.9036,26.187,25.8351,26.1773,1583400.0
2015-03-26 11:10:00,26.78,26.78,26.57,26.64,1026800.0,26.1773,26.1773,25.972,26.0404,1026800.0
2015-03-26 11:20:00,26.63,26.8,26.6,26.79,1035600.0,26.0306,26.1968,26.0013,26.187,1035600.0
2015-03-26 11:30:00,26.79,26.88,26.71,26.87,1211600.0,26.187,26.275,26.1088,26.2652,1211600.0
2015-03-26 11:40:00,26.87,26.92,26.79,26.83,733500.0,26.2652,26.3141,26.187,26.2261,733500.0
2015-03-26 11:50:00,26.83,27.07,26.76,27.06,895400.0,26.2261,26.4607,26.1577,26.4509,895400.0
2015-03-26 12:00:00,27.05,27.15,26.97,27.01,854000.0,26.4412,26.5389,26.363,26.4021,854000.0
2015-03-26 12:10:00,27.01,27.17,27.0,27.12,563600.0,26.4021,26.5585,26.3923,26.5096,563600.0
2015-03-26 12:20:00,27.12,27.12,26.92,26.97,794600.0,26.5096,26.5096,26.3141,26.363,794600.0
2015-03-26 12:30:00,26.97,27.01,26.81,26.89,670000.0,26.363,26.4021,26.2066,26.2848,670000.0
2015-03-26 12:40:00,26.9,26.98,26.85,26.98,379000.0,26.2945,26.3727,26.2457,26.3727,379000.0
2015-03-26 12:50:00,26.98,27.08,26.98,27.02,492000.0,26.3727,26.4705,26.3727,26.4118,492000.0
2015-03-26 13:00:00,27.02,27.03,26.91,26.96,413700.0,26.4118,26.4216,26.3043,26.3532,413700.0
2015-03-26 13:10:00,26.95,27.01,26.85,26.93,559100.0,26.3434,26.4021,26.2457,26.3239,559100.0
2015-03-26 13:20:00,26.92,27.02,26.92,27.01,772300.0,26.3141,26.4118,26.3141,26.4021,772300.0
2015-03-26 13:30:00,27.0,27.03,26.95,27.0,474700.0,26.3923,26.4216,26.3434,26.3923,474700.0
2015-03-26 13:40:00,27.0,27.13,26.99,27.1,638500.0,26.3923,26.5194,26.3825,26.49,638500.0
2015-03-26 13:50:00,27.1,27.12,27.01,27.06,420100.0,26.49,26.5096,26.4021,26.4509,420100.0
2015-03-26 14:00:00,27.06,27.07,26.97,26.99,405700.0,26.4509,26.4607,26.363,26.3825,405700.0
2015-03-26 14:10:00,26.99,27.03,26.91,26.99,449600.0,26.3825,26.4216,26.3043,26.3825,449600.0
2015-03-26 14:20:00,26.98,27.02,26.87,26.87,363600.0,26.3727,26.4118,26.2652,26.2652,363600.0
2015-03-26 14:30:00,26.88,26.94,26.84,26.84,460600.0,26.275,26.3336,26.2359,26.2359,460600.0
2015-03-26 14:40:00,26.84,26.89,26.74,26.76,529400.0,26.2359,26.2848,26.1382,26.1577,529400.0
2015-03-26 14:50:00,26.76,26.76,26.67,26.72,739900.0,26.1577,26.1577,26.0697,26.1186,739900.0
2015-03-26 15:00:00,26.72,26.77,26.69,26.71,546600.0,26.1186,26.1675,26.0893,26.1088,546600.0
2015-03-26 15:10:00,26.72,26.73,26.65,26.67,436700.0,26.1186,26.1284,26.0502,26.0697,436700.0
2015-03-26 15:20:00,26.66,26.74,26.66,26.73,485800.0,26.06,26.1382,26.06,26.1284,485800.0
2015-03-26 15:30:00,26.73,26.75,26.69,26.7,865600.0,26.1284,26.1479,26.0893,26.0991,865600.0
2015-03-26 15:40:00,26.7,26.7,26.64,26.66,988900.0,26.0991,26.0991,26.0404,26.06,988900.0
2015-03-26 15:50:00,26.66,26.67,26.6,26.66,1921900.0,26.06,26.0697,26.0013,26.06,1921900.0
2015-03-27 09:30:00,26.93,27.14,26.9,26.97,1483100.0,26.3239,26.5291,26.2945,26.363,1483100.0
2015-03-27 09:40:00,26.98,27.01,26.67,26.68,922400.0,26.3727,26.4021,26.0697,26.0795,922400.0
2015-03-27 09:50:00,26.68,26.77,26.61,26.61,862000.0,26.0795,26.1675,26.0111,26.0111,862000.0
2015-03-27 10:00:00,26.61,26.66,26.49,26.54,1300900.0,26.0111,26.06,25.8938,25.9427,1300900.0
2015-03-27 10:10:00,26.54,26.54,26.25,26.34,927500.0,25.9427,25.9427,25.6592,25.7472,927500.0
2015-03-27 10:20:00,26.34,26.42,26.27,26.36,757000.0,25.7472,25.8254,25.6787,25.7667,757000.0
2015-03-27 10:30:00,26.36,26.37,26.25,26.32,675800.0,25.7667,25.7765,25.6592,25.7276,675800.0
2015-03-27 10:40:00,26.32,26.33,26.17,26.29,819200.0,25.7276,25.7374,25.581,25.6983,819200.0
2015-03-27 10:50:00,26.28,26.38,26.27,26.37,615200.0,25.6885,25.7863,25.6787,25.7765,615200.0
2015-03-27 11:00:00,26.37,26.59,26.34,26.57,514000.0,25.7765,25.9915,25.7472,25.972,514000.0
2015-03-27 11:10:00,26.57,26.58,26.45,26.46,589900.0,25.972,25.9818,25.8547,25.8645,589900.0
2015-03-27 11:20:00,26.46,26.46,26.32,26.33,347900.0,25.8645,25.8645,25.7276,25.7374,347900.0
2015-03-27 11:30:00,26.33,26.37,26.29,26.3,577500.0,25.7374,25.7765,25.6983,25.7081,577500.0
2015-03-27 11:40:00,26.3,26.34,26.25,26.32,426900.0,25.7081,25.7472,25.6592,25.7276,426900.0
2015-03-27 11:50:00,26.31,26.32,26.22,26.24,634600.0,25.7178,25.7276,25.6299,25.6494,634600.0
2015-03-27 12:00:00,26.24,26.37,26.23,26.35,461100.0,25.6494,25.7765,25.6396,25.7569,461100.0
2015-03-27 12:10:00,26.35,26.36,26.26,26.27,196000.0,25.7569,25.7667,25.669,25.6787,196000.0
2015-03-27 12:20:00,26.27,26.27,26.21,26.21,233800.0,25.6787,25.6787,25.6201,25.6201,233800.0
2015-03-27 12:30:00,26.22,26.26,26.18,26.19,374500.0,25.6299,25.669,25.5908,25.6005,374500.0
2015-03-27 12:40:00,26.2,26.24,26.16,26.16,313700.0,25.6103,25.6494,25.5712,25.5712,313700.0
2015-03-27 12:50:00,26.17,26.18,26.15,26.15,287500.0,25.581,25.5908,25.5614,25.5614,287500.0
2015-03-27 13:00:00,26.16,26.17,26.12,26.17,429400.0,25.5712,25.581,25.5321,25.581,429400.0
2015-03-27 13:10:00,26.16,26.17,26.14,26.16,277000.0,25.5712,25.581,25.5517,25.5712,277000.0
2015-03-27 13:20:00,26.16,26.17,26.12,26.14,271000.0,25.5712,25.581,25.5321,25.5517,271000.0
2015-03-27 13:30:00,26.14,26.27,26.14,26.21,331100.0,25.5517,25.6787,25.5517,25.6201,331100.0
2015-03-27 13:40:00,26.2,26.22,26.15,26.16,243500.0,25.6103,25.6299,25.5614,25.5712,243500.0
2015-03-27 13:50:00,26.16,26.18,26.12,26.14,381700.0,25.5712,25.5908,25.5321,25.5517,381700.0
2015-03-27 14:00:00,26.15,26.26,26.13,26.22,405800.0,25.5614,25.669,25.5419,25.6299,405800.0
2015-03-27 14:10:00,26.22,26.27,26.21,26.24,219800.0,25.6299,25.6787,25.6201,25.6494,219800.0
2015-03-27 14:20:00,26.24,26.28,26.23,26.25,189700.0,25.6494,25.6885,25.6396,25.6592,189700.0
2015-03-27 14:30:00,26.25,26.26,26.18,26.18,216800.0,25.6592,25.669,25.5908,25.5908,216800.0
2015-03-27 14:40:00,26.18,26.19,26.16,26.17,264900.0,25.5908,25.6005,25.5712,25.581,264900.0
2015-03-27 14:50:00,26.17,26.17,26.09,26.14,502500.0,25.581,25.581,25.5028,25.5517,502500.0
2015-03-27 15:00:00,26.14,26.22,26.13,26.17,481600.0,25.5517,25.6299,25.5419,25.581,481600.0
2015-03-27 15:10:00,26.16,26.17,26.11,26.11,355700.0,25.5712,25.581,25.5223,25.5223,355700.0
2015-03-27 15:20:00,26.12,26.12,26.06,26.06,401000.0,25.5321,25.5321,25.4735,25.4735,401000.0
2015-03-27 15:30:00,26.06,26.69,26.05,26.67,2121000.0,25.4735,26.0893,25.4637,26.0697,2121000.0
2015-03-27 15:40:00,26.66,26.74,26.5,26.57,1858900.0,26.06,26.1382,25.9036,25.972,1858900.0
2015-03-27 15:50:00,26.56,26.74,26.56,26.68,2560900.0,25.9622,26.1382,25.9622,26.0795,2560900.0
2015-03-30 09:30:00,26.73,26.96,26.65,26.67,1412100.0,26.1284,26.3532,26.0502,26.0697,1412100.0
2015-03-30 09:40:00,26.68,26.86,26.67,26.86,1175200.0,26.0795,26.2555,26.0697,26.2555,1175200.0
2015-03-30 09:50:00,26.86,26.93,26.79,26.91,732900.0,26.2555,26.3239,26.187,26.3043,732900.0
2015-03-30 10:00:00,26.91,26.94,26.79,26.83,1162600.0,26.3043,26.3336,26.187,26.2261,1162600.0
2015-03-30 10:10:00,26.83,26.85,26.64,26.65,706500.0,26.2261,26.2457,26.0404,26.0502,706500.0
2015-03-30 10:20:00,26.64,26.76,26.6,26.73,623000.0,26.0404,26.1577,26.0013,26.1284,623000.0
2015-03-30 10:30:00,26.72,26.79,26.67,26.76,647300.0,26.1186,26.187,26.0697,26.1577,647300.0
2015-03-30 10:40:00,26.75,26.76,26.57,26.64,812800.0,26.1479,26.1577,25.972,26.0404,812800.0
2015-03-30 10:50:00,26.64,26.71,26.57,26.66,556600.0,26.0404,26.1088,25.972,26.06,556600.0
2015-03-30 11:00:00,26.67,26.68,26.56,26.66,351300.0,26.0697,26.0795,25.9622,26.06,351300.0
2015-03-30 11:10:00,26.65,26.86,26.6,26.76,689500.0,26.0502,26.2555,26.0013,26.1577,689500.0
2015-03-30 11:20:00,26.76,26.84,26.75,26.78,479100.0,26.1577,26.2359,26.1479,26.1773,479100.0
2015-03-30 11:30:00,26.78,26.8,26.6,26.7,967900.0,26.1773,26.1968,26.0013,26.0991,967900.0
2015-03-30 11:40:00,26.71,26.72,26.62,26.64,438500.0,26.1088,26.1186,26.0209,26.0404,438500.0
2015-03-30 11:50:00,26.64,26.69,26.56,26.69,436600.0,26.0404,26.0893,25.9622,26.0893,436600.0
2015-03-30 12:00:00,26.69,26.7,26.59,26.6,573300.0,26.0893,26.0991,25.9915,26.0013,573300.0
2015-03-30 12:10:00,26.59,26.62,26.56,26.61,633100.0,25.9915,26.0209,25.9622,26.0111,633100.0
2015-03-30 12:20:00,26.61,26.64,26.56,26.56,418800.0,26.0111,26.0404,25.9622,25.9622,418800.0
2015-03-30 12:30:00,26.56,26.59,26.48,26.52,449000.0,25.9622,25.9915,25.884,25.9231,449000.0
2015-03-30 12:40:00,26.53,26.58,26.46,26.55,445300.0,25.9329,25.9818,25.8645,25.9524,445300.0
2015-03-30 12:50:00,26.55,26.56,26.46,26.51,346000.0,25.9524,25.9622,25.8645,25.9133,346000.0
2015-03-30 13:00:00,26.5,26.64,26.5,26.56,813800.0,25.9036,26.0404,25.9036,25.9622,813800.0
2015-03-30 13:10:00,26.56,26.57,26.52,26.57,744900.0,25.9622,25.972,25.9231,25.972,744900.0
2015-03-30 13:20:00,26.57,26.63,26.56,26.63,427100.0,25.972,26.0306,25.9622,26.0306,427100.0
2015-03-30 13:30:00,26.62,26.65,26.61,26.64,294800.0,26.0209,26.0502,26.0111,26.0404,294800.0
2015-03-30 13:40:00,26.63,26.65,26.61,26.62,266500.0,26.0306,26.0502,26.0111,26.0209,266500.0
2015-03-30 13:50:00,26.62,26.82,26.48,26.72,1005200.0,26.0209,26.2164,25.884,26.1186,1005200.0
2015-03-30 14:00:00,26.71,26.81,26.69,26.8,304500.0,26.1088,26.2066,26.0893,26.1968,304500.0
2015-03-30 14:10:00,26.79,26.82,26.78,26.79,448800.0,26.187,26.2164,26.1773,26.187,448800.0
2015-03-30 14:20:00,26.79,26.79,26.66,26.66,225400.0,26.187,26.187,26.06,26.06,225400.0
2015-03-30 14:30:00,26.66,26.68,26.57,26.6,464100.0,26.06,26.0795,25.972,26.0013,464100.0
2015-03-30 14:40:00,26.6,26.62,26.55,26.6,300000.0,26.0013,26.0209,25.9524,26.0013,300000.0
2015-03-30 14:50:00,26.6,26.65,26.58,26.64,305200.0,26.0013,26.0502,25.9818,26.0404,305200.0
2015-03-30 15:00:00,26.64,26.65,26.59,26.6,328700.0,26.0404,26.0502,25.9915,26.0013,328700.0
2015-03-30 15:10:00,26.6,26.72,26.6,26.72,590900.0,26.0013,26.1186,26.0013,26.1186,590900.0
2015-03-30 15:20:00,26.71,26.72,26.67,26.68,510100.0,26.1088,26.1186,26.0697,26.0795,510100.0
2015-03-30 15:30:00,26.68,26.7,26.66,26.7,451800.0,26.0795,26.0991,26.06,26.0991,451800.0
2015-03-30 15:40:00,26.7,26.72,26.65,26.67,630300.0,26.0991,26.1186,26.0502,26.0697,630300.0
2015-03-30 15:50:00,26.67,26.72,26.65,26.67,1037200.0,26.0697,26.1186,26.0502,26.0697,1037200.0
2015-03-31 09:30:00,26.67,26.95,26.65,26.89,1330100.0,26.0697,26.3434,26.0502,26.2848,1330100.0
2015-03-31 09:40:00,26.87,27.0,26.85,26.91,1497800.0,26.2652,26.3923,26.2457,26.3043,1497800.0
2015-03-31 09:50:00,26.91,26.92,26.76,26.81,741900.0,26.3043,26.3141,26.1577,26.2066,741900.0
2015-03-31 10:00:00,26.8,26.83,26.61,26.71,972200.0,26.1968,26.2261,26.0111,26.1088,972200.0
2015-03-31 10:10:00,26.71,26.75,26.63,26.64,477000.0,26.1088,26.1479,26.0306,26.0404,477000.0
2015-03-31 10:20:00,26.64,26.71,26.63,26.69,438000.0,26.0404,26.1088,26.0306,26.0893,438000.0
2015-03-31 10:30:00,26.69,26.75,26.65,26.72,669400.0,26.0893,26.1479,26.0502,26.1186,669400.0
2015-03-31 10:40:00,26.72,26.8,26.72,26.79,338400.0,26.1186,26.1968,26.1186,26.187,338400.0
2015-03-31 10:50:00,26.79,26.82,26.74,26.78,493600.0,26.187,26.2164,26.1382,26.1773,493600.0
2015-03-31 11:00:00,26.78,26.87,26.77,26.86,420500.0,26.1773,26.2652,26.1675,26.2555,420500.0
2015-03-31 11:10:00,26.86,27.0,26.84,27.0,995000.0,26.2555,26.3923,26.2359,26.3923,995000.0
2015-03-31 11:20:00,27.0,27.04,26.9,26.97,678500.0,26.3923,26.4314,26.2945,26.363,678500.0
2015-03-31 11:30:00,26.97,27.01,26.82,26.86,731300.0,26.363,26.4021,26.2164,26.2555,731300.0
2015-03-31 11:40:00,26.86,27.03,26.84,26.91,526000.0,26.2555,26.4216,26.2359,26.3043,526000.0
2015-03-31 11:50:00,26.91,27.02,26.91,26.99,544300.0,26.3043,26.4118,26.3043,26.3825,544300.0
2015-03-31 12:00:00,26.98,26.99,26.89,26.91,386800.0,26.3727,26.3825,26.2848,26.3043,386800.0
2015-03-31 12:10:00,26.91,27.0,26.89,26.98,269400.0,26.3043,26.3923,26.2848,26.3727,269400.0
2015-03-31 12:20:00,26.98,26.99,26.91,26.94,290600.0,26.3727,26.3825,26.3043,26.3336,290600.0
2015-03-31 12:30:00,26.95,26.97,26.89,26.93,186200.0,26.3434,26.363,26.2848,26.3239,186200.0
2015-03-31 12:40:00,26.93,26.95,26.89,26.91,269000.0,26.3239,26.3434,26.2848,26.3043,269000.0
2015-03-31 12:50:00,26.91,27.0,26.91,26.98,277600.0,26.3043,26.3923,26.3043,26.3727,277600.0
2015-03-31 13:00:00,26.98,27.01,26.95,27.0,307000.0,26.3727,26.4021,26.3434,26.3923,307000.0
2015-03-31 13:10:00,27.0,27.1,26.99,27.07,402100.0,26.3923,26.49,26.3825,26.4607,402100.0
2015-03-31 13:20:00,27.06,27.09,27.05,27.07,286900.0,26.4509,26.4803,26.4412,26.4607,286900.0
2015-03-31 13:30:00,27.06,27.19,27.06,27.16,599600.0,26.4509,26.578,26.4509,26.5487,599600.0
2015-03-31 13:40:00,27.16,27.25,27.16,27.2,791100.0,26.5487,26.6367,26.5487,26.5878,791100.0
2015-03-31 13:50:00,27.2,27.21,27.16,27.17,358300.0,26.5878,26.5976,26.5487,26.5585,358300.0
2015-03-31 14:00:00,27.18,27.31,27.17,27.17,549800.0,26.5682,26.6953,26.5585,26.5585,549800.0
2015-03-31 14:10:00,27.17,27.23,27.16,27.17,251700.0,26.5585,26.6171,26.5487,26.5585,251700.0
2015-03-31 14:20:00,27.17,27.23,27.13,27.19,230600.0,26.5585,26.6171,26.5194,26.578,230600.0
2015-03-31 14:30:00,27.2,27.24,27.16,27.24,259700.0,26.5878,26.6269,26.5487,26.6269,259700.0
2015-03-31 14:40:00,27.23,27.24,27.18,27.23,271100.0,26.6171,26.6269,26.5682,26.6171,271100.0
2015-03-31 14:50:00,27.23,27.24,27.18,27.22,226400.0,26.6171,26.6269,26.5682,26.6073,226400.0
2015-03-31 15:00:00,27.22,27.24,27.13,27.14,435400.0,26.6073,26.6269,26.5194,26.5291,435400.0
2015-03-31 15:10:00,27.14,27.17,27.04,27.06,458000.0,26.5291,26.5585,26.4314,26.4509,458000.0
2015-03-31 15:20:00,27.06,27.11,27.01,27.11,591100.0,26.4509,26.4998,26.4021,26.4998,591100.0
2015-03-31 15:30:00,27.1,27.14,27.04,27.11,539000.0,26.49,26.5291,26.4314,26.4998,539000.0
2015-03-31 15:40:00,27.11,27.16,27.09,27.13,618900.0,26.4998,26.5487,26.4803,26.5194,618900.0
2015-03-31 15:50:00,27.13,27.19,27.09,27.12,1373700.0,26.5194,26.578,26.4803,26.5096,1373700.0
2015-04-01 09:30:00,27.13,27.28,27.01,27.02,1537400.0,26.5194,26.666,26.4021,26.4118,1537400.0
2015-04-01 09:40:00,27.01,27.03,26.77,26.99,1707600.0,26.4021,26.4216,26.1675,26.3825,1707600.0
2015-04-01 09:50:00,27.0,27.05,26.98,26.99,1397000.0,26.3923,26.4412,26.3727,26.3825,1397000.0
2015-04-01 10:00:00,26.98,27.03,26.89,26.96,925300.0,26.3727,26.4216,26.2848,26.3532,925300.0
2015-04-01 10:10:00,26.96,27.16,26.89,27.09,1043000.0,26.3532,26.5487,26.2848,26.4803,1043000.0
2015-04-01 10:20:00,27.08,27.18,27.05,27.07,769700.0,26.4705,26.5682,26.4412,26.4607,769700.0
2015-04-01 10:30:00,27.07,27.15,27.03,27.08,707400.0,26.4607,26.5389,26.4216,26.4705,707400.0
2015-04-01 10:40:00,27.08,27.2,27.06,27.19,873300.0,26.4705,26.5878,26.4509,26.578,873300.0
2015-04-01 10:50:00,27.19,27.28,27.17,27.26,780100.0,26.578,26.666,26.5585,26.6464,780100.0
2015-04-01 11:00:00,27.25,27.32,27.22,27.31,617300.0,26.6367,26.7051,26.6073,26.6953,617300.0
2015-04-01 11:10:00,27.32,27.35,27.18,27.19,692200.0,26.7051,26.7344,26.5682,26.578,692200.0
2015-04-01 11:20:00,27.18,27.22,27.07,27.11,605800.0,26.5682,26.6073,26.4607,26.4998,605800.0
2015-04-01 11:30:00,27.1,27.16,27.06,27.16,592400.0,26.49,26.5487,26.4509,26.5487,592400.0
2015-04-01 11:40:00,27.16,27.16,27.11,27.13,304600.0,26.5487,26.5487,26.4998,26.5194,304600.0
2015-04-01 11:50:00,27.13,27.15,27.06,27.08,307700.0,26.5194,26.5389,26.4509,26.4705,307700.0
2015-04-01 12:00:00,27.09,27.14,27.06,27.1,320000.0,26.4803,26.5291,26.4509,26.49,320000.0
2015-04-01 12:10:00,27.11,27.11,27.04,27.08,435100.0,26.4998,26.4998,26.4314,26.4705,435100.0
2015-04-01 12:20:00,27.08,27.12,27.04,27.11,410100.0,26.4705,26.5096,26.4314,26.4998,410100.0
2015-04-01 12:30:00,27.12,27.15,27.09,27.12,325200.0,26.5096,26.5389,26.4803,26.5096,325200.0
2015-04-01 12:40:00,27.13,27.15,27.12,27.15,343400.0,26.5194,26.5389,26.5096,26.5389,343400.0
2015-04-01 12:50:00,27.14,27.22,27.13,27.14,578400.0,26.5291,26.6073,26.5194,26.5291,578400.0
2015-04-01 13:00:00,27.14,27.18,27.12,27.18,508600.0,26.5291,26.5682,26.5096,26.5682,508600.0
2015-04-01 13:10:00,27.18,27.22,27.16,27.19,411900.0,26.5682,26.6073,26.5487,26.578,411900.0
2015-04-01 13:20:00,27.19,27.19,27.13,27.18,457300.0,26.578,26.578,26.5194,26.5682,457300.0
2015-04-01 13:30:00,27.18,27.19,27.11,27.14,581900.0,26.5682,26.578,26.4998,26.5291,581900.0
2015-04-01 13:40:00,27.14,27.27,27.12,27.25,584700.0,26.5291,26.6562,26.5096,26.6367,584700.0
2015-04-01 13:50:00,27.26,27.34,27.21,27.26,464700.0,26.6464,26.7246,26.5976,26.6464,464700.0
2015-04-01 14:00:00,27.25,27.32,27.24,27.31,402600.0,26.6367,26.7051,26.6269,26.6953,402600.0
2015-04-01 14:10:00,27.3,27.31,27.23,27.25,593300.0,26.6855,26.6953,26.6171,26.6367,593300.0
2015-04-01 14:20:00,27.25,27.32,27.24,27.29,528300.0,26.6367,26.7051,26.6269,26.6758,528300.0
2015-04-01 14:30:00,27.29,27.29,27.19,27.23,559000.0,26.6758,26.6758,26.578,26.6171,559000.0
2015-04-01 14:40:00,27.23,27.32,27.2,27.29,634800.0,26.6171,26.7051,26.5878,26.6758,634800.0
2015-04-01 14:50:00,27.29,27.34,27.17,27.18,794100.0,26.6758,26.7246,26.5585,26.5682,794100.0
2015-04-01 15:00:00,27.18,27.26,27.13,27.19,986100.0,26.5682,26.6464,26.5194,26.578,986100.0
2015-04-01 15:10:00,27.19,27.19,27.06,27.09,1003300.0,26.578,26.578,26.4509,26.4803,1003300.0
2015-04-01 15:20:00,27.09,27.14,27.08,27.09,996500.0,26.4803,26.5291,26.4705,26.4803,996500.0
2015-04-01 15:30:00,27.1,27.21,27.09,27.12,960800.0,26.49,26.5976,26.4803,26.5096,960800.0
2015-04-01 15:40:00,27.12,27.17,27.1,27.1,1203000.0,26.5096,26.5585,26.49,26.49,1203000.0
2015-04-01 15:50:00,27.11,27.17,27.09,27.14,2068600.0,26.4998,26.5585,26.4803,26.5291,2068600.0
2015-04-02 09:30:00,27.75,27.76,26.95,27.28,4532200.0,27.1254,27.1352,26.3434,26.666,4532200.0
2015-04-02 09:40:00,27.29,27.49,27.02,27.11,2296900.0,26.6758,26.8713,26.4118,26.4998,2296900.0
2015-04-02 09:50:00,27.11,27.35,27.09,27.13,1642500.0,26.4998,26.7344,26.4803,26.5194,1642500.0
2015-04-02 10:00:00,27.14,27.19,26.96,27.12,2411100.0,26.5291,26.578,26.3532,26.5096,2411100.0
2015-04-02 10:10:00,27.12,27.26,26.97,27.05,2224900.0,26.5096,26.6464,26.363,26.4412,2224900.0
2015-04-02 10:20:00,27.05,27.19,26.98,27.1,1366300.0,26.4412,26.578,26.3727,26.49,1366300.0
2015-04-02 10:30:00,27.1,27.32,27.03,27.23,1110800.0,26.49,26.7051,26.4216,26.6171,1110800.0
2015-04-02 10:40:00,27.23,27.33,27.14,27.3,823600.0,26.6171,26.7149,26.5291,26.6855,823600.0
2015-04-02 10:50:00,27.3,27.31,27.11,27.15,676200.0,26.6855,26.6953,26.4998,26.5389,676200.0
2015-04-02 11:00:00,27.15,27.17,27.05,27.07,676500.0,26.5389,26.5585,26.4412,26.4607,676500.0
2015-04-02 11:10:00,27.08,27.3,27.06,27.25,901300.0,26.4705,26.6855,26.4509,26.6367,901300.0
2015-04-02 11:20:00,27.26,27.37,27.24,27.3,899800.0,26.6464,26.754,26.6269,26.6855,899800.0
2015-04-02 11:30:00,27.3,27.35,27.26,27.3,630600.0,26.6855,26.7344,26.6464,26.6855,630600.0
2015-04-02 11:40:00,27.3,27.38,27.25,27.37,592400.0,26.6855,26.7637,26.6367,26.754,592400.0
2015-04-02 11:50:00,27.37,27.44,27.29,27.3,626700.0,26.754,26.8224,26.6758,26.6855,626700.0
2015-04-02 12:00:00,27.3,27.33,27.19,27.24,555400.0,26.6855,26.7149,26.578,26.6269,555400.0
2015-04-02 12:10:00,27.24,27.3,27.19,27.23,372300.0,26.6269,26.6855,26.578,26.6171,372300.0
2015-04-02 12:20:00,27.23,27.25,27.17,27.18,302900.0,26.6171,26.6367,26.5585,26.5682,302900.0
2015-04-02 12:30:00,27.19,27.23,27.14,27.19,300400.0,26.578,26.6171,26.5291,26.578,300400.0
2015-04-02 12:40:00,27.19,27.27,27.17,27.21,275700.0,26.578,26.6562,26.5585,26.5976,275700.0
2015-04-02 12:50:00,27.21,27.25,27.18,27.22,212700.0,26.5976,26.6367,26.5682,26.6073,212700.0
2015-04-02 13:00:00,27.22,27.23,27.14,27.14,290700.0,26.6073,26.6171,26.5291,26.5291,290700.0
2015-04-02 13:10:00,27.14,27.28,27.14,27.26,344400.0,26.5291,26.666,26.5291,26.6464,344400.0
2015-04-02 13:20:00,27.25,27.34,27.25,27.29,332700.0,26.6367,26.7246,26.6367,26.6758,332700.0
2015-04-02 13:30:00,27.29,27.32,27.19,27.2,465400.0,26.6758,26.7051,26.578,26.5878,465400.0
2015-04-02 13:40:00,27.19,27.21,27.14,27.19,464500.0,26.578,26.5976,26.5291,26.578,464500.0
2015-04-02 13:50:00,27.19,27.19,27.12,27.14,298600.0,26.578,26.578,26.5096,26.5291,298600.0
2015-04-02 14:00:00,27.14,27.15,27.05,27.05,479300.0,26.5291,26.5389,26.4412,26.4412,479300.0
2015-04-02 14:10:00,27.06,27.16,27.04,27.14,415900.0,26.4509,26.5487,26.4314,26.5291,415900.0
2015-04-02 14:20:00,27.14,27.15,27.05,27.06,335500.0,26.5291,26.5389,26.4412,26.4509,335500.0
2015-04-02 14:30:00,27.06,27.07,26.9,26.91,985100.0,26.4509,26.4607,26.2945,26.3043,985100.0
2015-04-02 14:40:00,26.91,26.95,26.89,26.89,625600.0,26.3043,26.3434,26.2848,26.2848,625600.0
2015-04-02 14:50:00,26.89,26.94,26.89,26.9,436100.0,26.2848,26.3336,26.2848,26.2945,436100.0
2015-04-02 15:00:00,26.9,26.91,26.81,26.81,879800.0,26.2945,26.3043,26.2066,26.2066,879800.0
2015-04-02 15:10:00,26.81,26.85,26.71,26.84,1087400.0,26.2066,26.2457,26.1088,26.2359,1087400.0
2015-04-02 15:20:00,26.85,26.91,26.81,26.84,892900.0,26.2457,26.3043,26.2066,26.2359,892900.0
2015-04-02 15:30:00,26.85,26.98,26.79,26.92,1000200.0,26.2457,26.3727,26.187,26.3141,1000200.0
2015-04-02 15:40:00,26.92,26.94,26.86,26.89,1034100.0,26.3141,26.3336,26.2555,26.2848,1034100.0
2015-04-02 15:50:00,26.91,26.97,26.71,26.72,2736900.0,26.3043,26.363,26.1088,26.1186,2736900.0
2015-04-06 09:30:00,26.5,26.97,26.4,26.91,1542100.0,25.9036,26.363,25.8058,26.3043,1542100.0
2015-04-06 09:40:00,26.92,27.15,26.83,27.11,710500.0,26.3141,26.5389,26.2261,26.4998,710500.0
2015-04-06 09:50:00,27.11,27.22,27.06,27.13,785900.0,26.4998,26.6073,26.4509,26.5194,785900.0
2015-04-06 10:00:00,27.13,27.2,27.1,27.12,928700.0,26.5194,26.5878,26.49,26.5096,928700.0
2015-04-06 10:10:00,27.12,27.16,27.06,27.11,526100.0,26.5096,26.5487,26.4509,26.4998,526100.0
2015-04-06 10:20:00,27.11,27.15,27.01,27.13,598600.0,26.4998,26.5389,26.4021,26.5194,598600.0
2015-04-06 10:30:00,27.13,27.24,27.13,27.23,629400.0,26.5194,26.6269,26.5194,26.6171,629400.0
2015-04-06 10:40:00,27.23,27.28,27.16,27.18,490400.0,26.6171,26.666,26.5487,26.5682,490400.0
2015-04-06 10:50:00,27.18,27.25,27.16,27.21,371500.0,26.5682,26.6367,26.5487,26.5976,371500.0
2015-04-06 11:00:00,27.21,27.23,27.16,27.19,244400.0,26.5976,26.6171,26.5487,26.578,244400.0
2015-04-06 11:10:00,27.19,27.21,27.08,27.09,310600.0,26.578,26.5976,26.4705,26.4803,310600.0
2015-04-06 11:20:00,27.09,27.11,27.03,27.07,457500.0,26.4803,26.4998,26.4216,26.4607,457500.0
2015-04-06 11:30:00,27.07,27.08,27.0,27.01,595300.0,26.4607,26.4705,26.3923,26.4021,595300.0
2015-04-06 11:40:00,27.01,27.05,27.0,27.03,299400.0,26.4021,26.4412,26.3923,26.4216,299400.0
2015-04-06 11:50:00,27.02,27.16,27.01,27.15,513200.0,26.4118,26.5487,26.4021,26.5389,513200.0
2015-04-06 12:00:00,27.14,27.15,27.1,27.14,211000.0,26.5291,26.5389,26.49,26.5291,211000.0
2015-04-06 12:10:00,27.14,27.15,27.07,27.14,348900.0,26.5291,26.5389,26.4607,26.5291,348900.0
2015-04-06 12:20:00,27.14,27.14,27.06,27.07,279300.0,26.5291,26.5291,26.4509,26.4607,279300.0
2015-04-06 12:30:00,27.06,27.09,27.04,27.06,204100.0,26.4509,26.4803,26.4314,26.4509,204100.0
2015-04-06 12:40:00,27.06,27.07,27.03,27.04,273600.0,26.4509,26.4607,26.4216,26.4314,273600.0
2015-04-06 12:50:00,27.03,27.05,27.0,27.02,263400.0,26.4216,26.4412,26.3923,26.4118,263400.0
2015-04-06 13:00:00,27.02,27.09,27.01,27.07,344300.0,26.4118,26.4803,26.4021,26.4607,344300.0
2015-04-06 13:10:00,27.07,27.09,27.04,27.09,230000.0,26.4607,26.4803,26.4314,26.4803,230000.0
2015-04-06 13:20:00,27.08,27.18,27.06,27.18,318200.0,26.4705,26.5682,26.4509,26.5682,318200.0
2015-04-06 13:30:00,27.18,27.24,27.18,27.21,396000.0,26.5682,26.6269,26.5682,26.5976,396000.0
2015-04-06 13:40:00,27.21,27.33,27.21,27.32,606600.0,26.5976,26.7149,26.5976,26.7051,606600.0
2015-04-06 13:50:00,27.32,27.36,27.3,27.32,432800.0,26.7051,26.7442,26.6855,26.7051,432800.0
2015-04-06 14:00:00,27.31,27.35,27.3,27.34,474800.0,26.6953,26.7344,26.6855,26.7246,474800.0
2015-04-06 14:10:00,27.33,27.37,27.29,27.37,366200.0,26.7149,26.754,26.6758,26.754,366200.0
2015-04-06 14:20:00,27.37,27.39,27.34,27.35,353800.0,26.754,26.7735,26.7246,26.7344,353800.0
2015-04-06 14:30:00,27.35,27.39,27.34,27.39,257000.0,26.7344,26.7735,26.7246,26.7735,257000.0
2015-04-06 14:40:00,27.38,27.39,27.36,27.38,266600.0,26.7637,26.7735,26.7442,26.7637,266600.0
2015-04-06 14:50:00,27.38,27.44,27.34,27.43,470600.0,26.7637,26.8224,26.7246,26.8126,470600.0
2015-04-06 15:00:00,27.43,27.44,27.36,27.37,543400.0,26.8126,26.8224,26.7442,26.754,543400.0
2015-04-06 15:10:00,27.38,27.42,27.34,27.41,444000.0,26.7637,26.8028,26.7246,26.7931,444000.0
2015-04-06 15:20:00,27.41,27.44,27.4,27.4,492300.0,26.7931,26.8224,26.7833,26.7833,492300.0
2015-04-06 15:30:00,27.41,27.41,27.38,27.39,624600.0,26.7931,26.7931,26.7637,26.7735,624600.0
2015-04-06 15:40:00,27.39,27.4,27.35,27.38,815800.0,26.7735,26.7833,26.7344,26.7637,815800.0
2015-04-06 15:50:00,27.38,27.45,27.35,27.42,1961100.0,26.7637,26.8322,26.7344,26.8028,1961100.0
2015-04-07 09:30:00,27.35,27.45,27.21,27.26,1136800.0,26.7344,26.8322,26.5976,26.6464,1136800.0
2015-04-07 09:40:00,27.26,27.3,27.11,27.16,946200.0,26.6464,26.6855,26.4998,26.5487,946200.0
2015-04-07 09:50:00,27.16,27.24,27.11,27.15,650900.0,26.5487,26.6269,26.4998,26.5389,650900.0
2015-04-07 10:00:00,27.14,27.22,27.12,27.16,472100.0,26.5291,26.6073,26.5096,26.5487,472100.0
2015-04-07 10:10:00,27.16,27.29,27.14,27.28,534300.0,26.5487,26.6758,26.5291,26.666,534300.0
2015-04-07 10:20:00,27.27,27.32,27.23,27.32,355600.0,26.6562,26.7051,26.6171,26.7051,355600.0
2015-04-07 10:30:00,27.33,27.4,27.3,27.4,495600.0,26.7149,26.7833,26.6855,26.7833,495600.0
2015-04-07 10:40:00,27.4,27.42,27.27,27.27,474100.0,26.7833,26.8028,26.6562,26.6562,474100.0
2015-04-07 10:50:00,27.28,27.28,27.2,27.21,767000.0,26.666,26.666,26.5878,26.5976,767000.0
2015-04-07 11:00:00,27.21,27.24,27.16,27.23,382100.0,26.5976,26.6269,26.5487,26.6171,382100.0
2015-04-07 11:10:00,27.22,27.25,27.16,27.19,352400.0,26.6073,26.6367,26.5487,26.578,352400.0
2015-04-07 11:20:00,27.18,27.2,27.12,27.12,381900.0,26.5682,26.5878,26.5096,26.5096,381900.0
2015-04-07 11:30:00,27.13,27.18,27.11,27.14,453200.0,26.5194,26.5682,26.4998,26.5291,453200.0
2015-04-07 11:40:00,27.14,27.16,27.12,27.13,210800.0,26.5291,26.5487,26.5096,26.5194,210800.0
2015-04-07 11:50:00,27.14,27.14,27.11,27.14,188700.0,26.5291,26.5291,26.4998,26.5291,188700.0
2015-04-07 12:00:00,27.14,27.17,27.12,27.15,215700.0,26.5291,26.5585,26.5096,26.5389,215700.0
2015-04-07 12:10:00,27.15,27.19,27.12,27.18,274800.0,26.5389,26.578,26.5096,26.5682,274800.0
2015-04-07 12:20:00,27.17,27.21,27.16,27.16,242300.0,26.5585,26.5976,26.5487,26.5487,242300.0
2015-04-07 12:30:00,27.17,27.2,27.15,27.18,198800.0,26.5585,26.5878,26.5389,26.5682,198800.0
2015-04-07 12:40:00,27.18,27.18,27.1,27.11,201400.0,26.5682,26.5682,26.49,26.4998,201400.0
2015-04-07 12:50:00,27.1,27.12,27.1,27.12,114600.0,26.49,26.5096,26.49,26.5096,114600.0
2015-04-07 13:00:00,27.11,27.13,27.09,27.12,276400.0,26.4998,26.5194,26.4803,26.5096,276400.0
2015-04-07 13:10:00,27.12,27.15,27.09,27.13,242900.0,26.5096,26.5389,26.4803,26.5194,242900.0
2015-04-07 13:20:00,27.13,27.14,27.12,27.12,198600.0,26.5194,26.5291,26.5096,26.5096,198600.0
2015-04-07 13:30:00,27.13,27.13,27.08,27.08,337000.0,26.5194,26.5194,26.4705,26.4705,337000.0
2015-04-07 13:40:00,27.08,27.1,27.01,27.03,284700.0,26.4705,26.49,26.4021,26.4216,284700.0
2015-04-07 13:50:00,27.03,27.04,27.0,27.02,226400.0,26.4216,26.4314,26.3923,26.4118,226400.0
2015-04-07 14:00:00,27.03,27.03,27.0,27.02,223100.0,26.4216,26.4216,26.3923,26.4118,223100.0
2015-04-07 14:10:00,27.02,27.03,27.0,27.01,185200.0,26.4118,26.4216,26.3923,26.4021,185200.0
2015-04-07 14:20:00,27.01,27.04,27.0,27.02,245600.0,26.4021,26.4314,26.3923,26.4118,245600.0
2015-04-07 14:30:00,27.02,27.08,27.01,27.08,262100.0,26.4118,26.4705,26.4021,26.4705,262100.0
2015-04-07 14:40:00,27.07,27.12,27.01,27.02,452500.0,26.4607,26.5096,26.4021,26.4118,452500.0
2015-04-07 14:50:00,27.03,27.05,27.02,27.02,207400.0,26.4216,26.4412,26.4118,26.4118,207400.0
2015-04-07 15:00:00,27.03,27.06,27.02,27.05,322500.0,26.4216,26.4509,26.4118,26.4412,322500.0
2015-04-07 15:10:00,27.05,27.05,27.0,27.0,444600.0,26.4412,26.4412,26.3923,26.3923,444600.0
2015-04-07 15:20:00,27.0,27.01,26.96,27.01,507400.0,26.3923,26.4021,26.3532,26.4021,507400.0
2015-04-07 15:30:00,27.0,27.01,26.92,26.94,583600.0,26.3923,26.4021,26.3141,26.3336,583600.0
2015-04-07 15:40:00,26.93,26.94,26.88,26.91,729000.0,26.3239,26.3336,26.275,26.3043,729000.0
2015-04-07 15:50:00,26.91,26.96,26.86,26.86,1118400.0,26.3043,26.3532,26.2555,26.2555,1118400.0
2015-04-08 09:30:00,26.55,26.75,26.49,26.7,1948300.0,25.9524,26.1479,25.8938,26.0991,1948300.0
2015-04-08 09:40:00,26.71,26.93,26.63,26.89,917900.0,26.1088,26.3239,26.0306,26.2848,917900.0
2015-04-08 09:50:00,26.9,27.15,26.87,27.09,947400.0,26.2945,26.5389,26.2652,26.4803,947400.0
2015-04-08 10:00:00,27.09,27.34,27.08,27.33,1533300.0,26.4803,26.7246,26.4705,26.7149,1533300.0
2015-04-08 10:10:00,27.32,27.36,27.18,27.18,1104600.0,26.7051,26.7442,26.5682,26.5682,1104600.0
2015-04-08 10:20:00,27.18,27.27,27.03,27.12,912700.0,26.5682,26.6562,26.4216,26.5096,912700.0
2015-04-08 10:30:00,27.11,27.14,26.98,27.0,386100.0,26.4998,26.5291,26.3727,26.3923,386100.0
2015-04-08 10:40:00,27.0,27.04,26.92,27.01,460900.0,26.3923,26.4314,26.3141,26.4021,460900.0
2015-04-08 10:50:00,27.01,27.07,26.94,27.05,441900.0,26.4021,26.4607,26.3336,26.4412,441900.0
2015-04-08 11:00:00,27.04,27.06,26.98,27.04,400600.0,26.4314,26.4509,26.3727,26.4314,400600.0
2015-04-08 11:10:00,27.05,27.18,27.02,27.17,339600.0,26.4412,26.5682,26.4118,26.5585,339600.0
2015-04-08 11:20:00,27.17,27.18,27.06,27.11,255100.0,26.5585,26.5682,26.4509,26.4998,255100.0
2015-04-08 11:30:00,27.12,27.16,27.11,27.12,330400.0,26.5096,26.5487,26.4998,26.5096,330400.0
2015-04-08 11:40:00,27.12,27.21,27.1,27.21,249200.0,26.5096,26.5976,26.49,26.5976,249200.0
2015-04-08 11:50:00,27.21,27.22,27.13,27.2,172500.0,26.5976,26.6073,26.5194,26.5878,172500.0
2015-04-08 12:00:00,27.2,27.22,27.15,27.18,161300.0,26.5878,26.6073,26.5389,26.5682,161300.0
2015-04-08 12:10:00,27.19,27.23,27.16,27.19,255100.0,26.578,26.6171,26.5487,26.578,255100.0
2015-04-08 12:20:00,27.19,27.19,27.12,27.18,131100.0,26.578,26.578,26.5096,26.5682,131100.0
2015-04-08 12:30:00,27.18,27.24,27.16,27.22,247500.0,26.5682,26.6269,26.5487,26.6073,247500.0
2015-04-08 12:40:00,27.21,27.26,27.18,27.21,272600.0,26.5976,26.6464,26.5682,26.5976,272600.0
2015-04-08 12:50:00,27.21,27.23,27.17,27.21,182100.0,26.5976,26.6171,26.5585,26.5976,182100.0
2015-04-08 13:00:00,27.22,27.24,27.15,27.19,286300.0,26.6073,26.6269,26.5389,26.578,286300.0
2015-04-08 13:10:00,27.19,27.24,27.18,27.21,309200.0,26.578,26.6269,26.5682,26.5976,309200.0
2015-04-08 13:20:00,27.21,27.25,27.18,27.23,243500.0,26.5976,26.6367,26.5682,26.6171,243500.0
2015-04-08 13:30:00,27.23,27.27,27.21,27.24,207800.0,26.6171,26.6562,26.5976,26.6269,207800.0
2015-04-08 13:40:00,27.24,27.27,27.21,27.24,197200.0,26.6269,26.6562,26.5976,26.6269,197200.0
2015-04-08 13:50:00,27.24,27.26,27.19,27.19,230200.0,26.6269,26.6464,26.578,26.578,230200.0
2015-04-08 14:00:00,27.19,27.21,27.04,27.07,413000.0,26.578,26.5976,26.4314,26.4607,413000.0
2015-04-08 14:10:00,27.06,27.27,27.05,27.22,617800.0,26.4509,26.6562,26.4412,26.6073,617800.0
2015-04-08 14:20:00,27.22,27.3,27.2,27.25,374100.0,26.6073,26.6855,26.5878,26.6367,374100.0
2015-04-08 14:30:00,27.25,27.26,27.2,27.22,230600.0,26.6367,26.6464,26.5878,26.6073,230600.0
2015-04-08 14:40:00,27.23,27.26,27.19,27.22,306800.0,26.6171,26.6464,26.578,26.6073,306800.0
2015-04-08 14:50:00,27.22,27.23,27.09,27.17,311900.0,26.6073,26.6171,26.4803,26.5585,311900.0
2015-04-08 15:00:00,27.18,27.22,27.16,27.19,220600.0,26.5682,26.6073,26.5487,26.578,220600.0
2015-04-08 15:10:00,27.18,27.22,27.14,27.17,278900.0,26.5682,26.6073,26.5291,26.5585,278900.0
2015-04-08 15:20:00,27.17,27.18,27.09,27.09,417900.0,26.5585,26.5682,26.4803,26.4803,417900.0
2015-04-08 15:30:00,27.09,27.16,27.07,27.14,396500.0,26.4803,26.5487,26.4607,26.5291,396500.0
2015-04-08 15:40:00,27.15,27.19,27.11,27.14,622700.0,26.5389,26.578,26.4998,26.5291,622700.0
2015-04-08 15:50:00,27.14,27.18,27.13,27.13,889300.0,26.5291,26.5682,26.5194,26.5194,889300.0
2015-04-09 09:30:00,27.07,27.26,27.01,27.23,778100.0,26.4607,26.6464,26.4021,26.6171,778100.0
2015-04-09 09:40:00,27.23,27.31,27.2,27.27,420400.0,26.6171,26.6953,26.5878,26.6562,420400.0
2015-04-09 09:50:00,27.26,27.31,27.17,27.28,374400.0,26.6464,26.6953,26.5585,26.666,374400.0
2015-04-09 10:00:00,27.28,27.33,27.16,27.27,349700.0,26.666,26.7149,26.5487,26.6562,349700.0
2015-04-09 10:10:00,27.27,27.41,27.17,27.35,737000.0,26.6562,26.7931,26.5585,26.7344,737000.0
2015-04-09 10:20:00,27.34,27.38,27.24,27.35,313100.0,26.7246,26.7637,26.6269,26.7344,313100.0
2015-04-09 10:30:00,27.35,27.39,27.24,27.26,271600.0,26.7344,26.7735,26.6269,26.6464,271600.0
2015-04-09 10:40:00,27.25,27.31,27.24,27.27,493500.0,26.6367,26.6953,26.6269,26.6562,493500.0
2015-04-09 10:50:00,27.26,27.3,27.22,27.25,329500.0,26.6464,26.6855,26.6073,26.6367,329500.0
2015-04-09 11:00:00,27.25,27.32,27.23,27.3,321800.0,26.6367,26.7051,26.6171,26.6855,321800.0
2015-04-09 11:10:00,27.3,27.32,27.16,27.19,440900.0,26.6855,26.7051,26.5487,26.578,440900.0
2015-04-09 11:20:00,27.19,27.2,27.12,27.19,299200.0,26.578,26.5878,26.5096,26.578,299200.0
2015-04-09 11:30:00,27.19,27.25,27.17,27.19,316100.0,26.578,26.6367,26.5585,26.578,316100.0
2015-04-09 11:40:00,27.2,27.36,27.16,27.29,556000.0,26.5878,26.7442,26.5487,26.6758,556000.0
2015-04-09 11:50:00,27.29,27.32,27.26,27.31,191500.0,26.6758,26.7051,26.6464,26.6953,191500.0
2015-04-09 12:00:00,27.31,27.33,27.29,27.32,131100.0,26.6953,26.7149,26.6758,26.7051,131100.0
2015-04-09 12:10:00,27.32,27.36,27.31,27.35,207800.0,26.7051,26.7442,26.6953,26.7344,207800.0
2015-04-09 12:20:00,27.35,27.47,27.35,27.45,526900.0,26.7344,26.8517,26.7344,26.8322,526900.0
2015-04-09 12:30:00,27.45,27.45,27.38,27.4,218600.0,26.8322,26.8322,26.7637,26.7833,218600.0
2015-04-09 12:40:00,27.41,27.43,27.38,27.39,174500.0,26.7931,26.8126,26.7637,26.7735,174500.0
2015-04-09 12:50:00,27.39,27.43,27.38,27.42,159000.0,26.7735,26.8126,26.7637,26.8028,159000.0
2015-04-09 13:00:00,27.41,27.43,27.38,27.4,235500.0,26.7931,26.8126,26.7637,26.7833,235500.0
2015-04-09 13:10:00,27.41,27.49,27.4,27.48,296000.0,26.7931,26.8713,26.7833,26.8615,296000.0
2015-04-09 13:20:00,27.47,27.5,27.46,27.48,251700.0,26.8517,26.881,26.8419,26.8615,251700.0
2015-04-09 13:30:00,27.49,27.5,27.45,27.47,251400.0,26.8713,26.881,26.8322,26.8517,251400.0
2015-04-09 13:40:00,27.46,27.53,27.45,27.53,680000.0,26.8419,26.9104,26.8322,26.9104,680000.0
2015-04-09 13:50:00,27.53,27.64,27.52,27.64,607200.0,26.9104,27.0179,26.9006,27.0179,607200.0
2015-04-09 14:00:00,27.64,27.67,27.61,27.65,398600.0,27.0179,27.0472,26.9886,27.0277,398600.0
2015-04-09 14:10:00,27.65,27.66,27.59,27.62,222700.0,27.0277,27.0374,26.969,26.9983,222700.0
2015-04-09 14:20:00,27.61,27.63,27.59,27.62,177000.0,26.9886,27.0081,26.969,26.9983,177000.0
2015-04-09 14:30:00,27.61,27.66,27.6,27.64,355600.0,26.9886,27.0374,26.9788,27.0179,355600.0
2015-04-09 14:40:00,27.64,27.67,27.62,27.64,274700.0,27.0179,27.0472,26.9983,27.0179,274700.0
2015-04-09 14:50:00,27.64,27.67,27.62,27.66,550700.0,27.0179,27.0472,26.9983,27.0374,550700.0
2015-04-09 15:00:00,27.66,27.72,27.65,27.68,541400.0,27.0374,27.0961,27.0277,27.057,541400.0
2015-04-09 15:10:00,27.69,27.8,27.67,27.75,559100.0,27.0668,27.1743,27.0472,27.1254,559100.0
2015-04-09 15:20:00,27.75,27.81,27.73,27.8,489200.0,27.1254,27.1841,27.1059,27.1743,489200.0
2015-04-09 15:30:00,27.81,27.81,27.75,27.77,355900.0,27.1841,27.1841,27.1254,27.145,355900.0
2015-04-09 15:40:00,27.77,27.81,27.75,27.8,643300.0,27.145,27.1841,27.1254,27.1743,643300.0
2015-04-09 15:50:00,27.79,27.86,27.76,27.81,1300300.0,27.1645,27.2329,27.1352,27.1841,1300300.0
2015-04-10 09:30:00,27.8,28.02,27.8,27.93,1199300.0,27.1743,27.3893,27.1743,27.3014,1199300.0
2015-04-10 09:40:00,27.93,28.02,27.85,27.99,738000.0,27.3014,27.3893,27.2232,27.36,738000.0
2015-04-10 09:50:00,28.0,28.14,27.93,27.94,1528700.0,27.3698,27.5066,27.3014,27.3111,1528700.0
2015-04-10 10:00:00,27.93,28.0,27.93,28.0,539600.0,27.3014,27.3698,27.3014,27.3698,539600.0
2015-04-10 10:10:00,28.0,28.04,27.96,28.03,642400.0,27.3698,27.4089,27.3307,27.3991,642400.0
2015-04-10 10:20:00,28.04,28.11,28.0,28.1,738200.0,27.4089,27.4773,27.3698,27.4675,738200.0
2015-04-10 10:30:00,28.1,28.17,28.08,28.1,830900.0,27.4675,27.536,27.448,27.4675,830900.0
2015-04-10 10:40:00,28.1,28.11,28.01,28.02,435800.0,27.4675,27.4773,27.3796,27.3893,435800.0
2015-04-10 10:50:00,28.02,28.04,28.0,28.02,428100.0,27.3893,27.4089,27.3698,27.3893,428100.0
2015-04-10 11:00:00,28.01,28.06,28.0,28.0,249000.0,27.3796,27.4284,27.3698,27.3698,249000.0
2015-04-10 11:10:00,28.0,28.01,27.95,27.98,595600.0,27.3698,27.3796,27.3209,27.3502,595600.0
2015-04-10 11:20:00,27.98,28.01,27.95,28.0,309300.0,27.3502,27.3796,27.3209,27.3698,309300.0
2015-04-10 11:30:00,28.0,28.01,27.95,27.95,192800.0,27.3698,27.3796,27.3209,27.3209,192800.0
2015-04-10 11:40:00,27.95,27.96,27.84,27.84,434900.0,27.3209,27.3307,27.2134,27.2134,434900.0
2015-04-10 11:50:00,27.84,27.88,27.84,27.85,387700.0,27.2134,27.2525,27.2134,27.2232,387700.0
2015-04-10 12:00:00,27.85,27.86,27.8,27.8,343800.0,27.2232,27.2329,27.1743,27.1743,343800.0
2015-04-10 12:10:00,27.8,27.84,27.8,27.84,311800.0,27.1743,27.2134,27.1743,27.2134,311800.0
2015-04-10 12:20:00,27.84,27.96,27.83,27.96,265300.0,27.2134,27.3307,27.2036,27.3307,265300.0
2015-04-10 12:30:00,27.95,28.0,27.93,27.96,349000.0,27.3209,27.3698,27.3014,27.3307,349000.0
2015-04-10 12:40:00,27.95,27.96,27.89,27.92,288800.0,27.3209,27.3307,27.2623,27.2916,288800.0
2015-04-10 12:50:00,27.92,27.93,27.86,27.91,149100.0,27.2916,27.3014,27.2329,27.2818,149100.0
2015-04-10 13:00:00,27.91,27.93,27.89,27.89,148100.0,27.2818,27.3014,27.2623,27.2623,148100.0
2015-04-10 13:10:00,27.89,27.97,27.89,27.93,268200.0,27.2623,27.3405,27.2623,27.3014,268200.0
2015-04-10 13:20:00,27.93,27.96,27.9,27.93,246800.0,27.3014,27.3307,27.272,27.3014,246800.0
2015-04-10 13:30:00,27.93,27.94,27.92,27.92,97500.0,27.3014,27.3111,27.2916,27.2916,97500.0
2015-04-10 13:40:00,27.92,27.97,27.9,27.96,219500.0,27.2916,27.3405,27.272,27.3307,219500.0
2015-04-10 13:50:00,27.96,28.02,27.95,28.02,205800.0,27.3307,27.3893,27.3209,27.3893,205800.0
2015-04-10 14:00:00,28.01,28.02,27.98,27.99,200300.0,27.3796,27.3893,27.3502,27.36,200300.0
2015-04-10 14:10:00,27.99,28.01,27.97,28.0,296700.0,27.36,27.3796,27.3405,27.3698,296700.0
2015-04-10 14:20:00,28.0,28.01,27.98,27.99,270500.0,27.3698,27.3796,27.3502,27.36,270500.0
2015-04-10 14:30:00,27.99,28.01,27.98,27.98,168300.0,27.36,27.3796,27.3502,27.3502,168300.0
2015-04-10 14:40:00,27.99,28.02,27.97,28.01,211900.0,27.36,27.3893,27.3405,27.3796,211900.0
2015-04-10 14:50:00,28.01,28.04,27.99,28.02,248100.0,27.3796,27.4089,27.36,27.3893,248100.0
2015-04-10 15:00:00,28.02,28.04,28.01,28.04,260500.0,27.3893,27.4089,27.3796,27.4089,260500.0
2015-04-10 15:10:00,28.03,28.06,28.03,28.05,361800.0,27.3991,27.4284,27.3991,27.4187,361800.0
2015-04-10 15:20:00,28.04,28.06,28.03,28.06,383800.0,27.4089,27.4284,27.3991,27.4284,383800.0
2015-04-10 15:30:00,28.06,28.08,28.04,28.06,689000.0,27.4284,27.448,27.4089,27.4284,689000.0
2015-04-10 15:40:00,28.07,28.08,28.05,28.07,565800.0,27.4382,27.448,27.4187,27.4382,565800.0
2015-04-10 15:50:00,28.05,28.07,27.98,28.02,1802100.0,27.4187,27.4382,27.3502,27.3893,1802100.0
2015-04-13 09:30:00,28.02,28.05,27.91,28.03,665700.0,27.3893,27.4187,27.2818,27.3991,665700.0
2015-04-13 09:40:00,28.03,28.1,27.98,27.99,521400.0,27.3991,27.4675,27.3502,27.36,521400.0
2015-04-13 09:50:00,27.99,28.1,27.98,28.09,336200.0,27.36,27.4675,27.3502,27.4578,336200.0
2015-04-13 10:00:00,28.08,28.09,27.99,28.02,223500.0,27.448,27.4578,27.36,27.3893,223500.0
2015-04-13 10:10:00,28.01,28.07,27.99,28.07,203200.0,27.3796,27.4382,27.36,27.4382,203200.0
2015-04-13 10:20:00,28.07,28.1,28.05,28.06,475700.0,27.4382,27.4675,27.4187,27.4284,475700.0
2015-04-13 10:30:00,28.05,28.06,27.96,28.02,365900.0,27.4187,27.4284,27.3307,27.3893,365900.0
2015-04-13 10:40:00,28.02,28.02,27.92,27.92,241400.0,27.3893,27.3893,27.2916,27.2916,241400.0
2015-04-13 10:50:00,27.93,28.01,27.92,28.0,251700.0,27.3014,27.3796,27.2916,27.3698,251700.0
2015-04-13 11:00:00,28.0,28.03,27.98,28.02,178900.0,27.3698,27.3991,27.3502,27.3893,178900.0
2015-04-13 11:10:00,28.02,28.13,27.98,28.12,394900.0,27.3893,27.4969,27.3502,27.4871,394900.0
2015-04-13 11:20:00,28.11,28.11,28.04,28.05,222300.0,27.4773,27.4773,27.4089,27.4187,222300.0
2015-04-13 11:30:00,28.05,28.15,28.05,28.12,258100.0,27.4187,27.5164,27.4187,27.4871,258100.0
2015-04-13 11:40:00,28.12,28.14,28.08,28.11,223200.0,27.4871,27.5066,27.448,27.4773,223200.0
2015-04-13 11:50:00,28.1,28.11,28.05,28.08,174500.0,27.4675,27.4773,27.4187,27.448,174500.0
2015-04-13 12:00:00,28.08,28.11,28.06,28.08,208200.0,27.448,27.4773,27.4284,27.448,208200.0
2015-04-13 12:10:00,28.09,28.09,28.0,28.03,187300.0,27.4578,27.4578,27.3698,27.3991,187300.0
2015-04-13 12:20:00,28.03,28.06,28.01,28.05,159300.0,27.3991,27.4284,27.3796,27.4187,159300.0
2015-04-13 12:30:00,28.05,28.1,28.03,28.08,198400.0,27.4187,27.4675,27.3991,27.448,198400.0
2015-04-13 12:40:00,28.08,28.08,28.01,28.01,171000.0,27.448,27.448,27.3796,27.3796,171000.0
2015-04-13 12:50:00,28.01,28.03,27.98,28.0,188600.0,27.3796,27.3991,27.3502,27.3698,188600.0
2015-04-13 13:00:00,28.01,28.01,27.94,27.96,163500.0,27.3796,27.3796,27.3111,27.3307,163500.0
2015-04-13 13:10:00,27.96,27.97,27.9,27.91,206500.0,27.3307,27.3405,27.272,27.2818,206500.0
2015-04-13 13:20:00,27.92,27.92,27.85,27.86,233500.0,27.2916,27.2916,27.2232,27.2329,233500.0
2015-04-13 13:30:00,27.87,27.88,27.81,27.86,227200.0,27.2427,27.2525,27.1841,27.2329,227200.0
2015-04-13 13:40:00,27.86,27.87,27.78,27.82,310000.0,27.2329,27.2427,27.1547,27.1938,310000.0
2015-04-13 13:50:00,27.81,27.89,27.79,27.88,211200.0,27.1841,27.2623,27.1645,27.2525,211200.0
2015-04-13 14:00:00,27.88,27.95,27.87,27.93,246900.0,27.2525,27.3209,27.2427,27.3014,246900.0
2015-04-13 14:10:00,27.94,27.96,27.88,27.9,433600.0,27.3111,27.3307,27.2525,27.272,433600.0
2015-04-13 14:20:00,27.9,27.94,27.88,27.93,177900.0,27.272,27.3111,27.2525,27.3014,177900.0
2015-04-13 14:30:00,27.93,27.98,27.92,27.98,241400.0,27.3014,27.3502,27.2916,27.3502,241400.0
2015-04-13 14:40:00,27.98,28.0,27.94,27.95,219600.0,27.3502,27.3698,27.3111,27.3209,219600.0
2015-04-13 14:50:00,27.95,27.98,27.91,27.94,231800.0,27.3209,27.3502,27.2818,27.3111,231800.0
2015-04-13 15:00:00,27.95,28.02,27.92,27.99,303000.0,27.3209,27.3893,27.2916,27.36,303000.0
2015-04-13 15:10:00,27.99,28.02,27.95,27.95,439000.0,27.36,27.3893,27.3209,27.3209,439000.0
2015-04-13 15:20:00,27.95,27.97,27.92,27.95,217300.0,27.3209,27.3405,27.2916,27.3209,217300.0
2015-04-13 15:30:00,27.95,27.96,27.92,27.95,287700.0,27.3209,27.3307,27.2916,27.3209,287700.0
2015-04-13 15:40:00,27.95,27.98,27.88,27.89,478200.0,27.3209,27.3502,27.2525,27.2623,478200.0
2015-04-13 15:50:00,27.88,27.91,27.84,27.88,1075900.0,27.2525,27.2818,27.2134,27.2525,1075900.0
2015-04-14 09:30:00,27.73,27.9,27.72,27.87,676000.0,27.1059,27.272,27.0961,27.2427,676000.0
2015-04-14 09:40:00,27.88,27.9,27.53,27.64,652500.0,27.2525,27.272,26.9104,27.0179,652500.0
2015-04-14 09:50:00,27.64,27.69,27.54,27.62,401900.0,27.0179,27.0668,26.9201,26.9983,401900.0
2015-04-14 10:00:00,27.61,27.62,27.41,27.51,835200.0,26.9886,26.9983,26.7931,26.8908,835200.0
2015-04-14 10:10:00,27.51,27.64,27.47,27.56,586600.0,26.8908,27.0179,26.8517,26.9397,586600.0
2015-04-14 10:20:00,27.56,27.61,27.51,27.57,303400.0,26.9397,26.9886,26.8908,26.9495,303400.0
2015-04-14 10:30:00,27.57,27.58,27.48,27.58,305300.0,26.9495,26.9592,26.8615,26.9592,305300.0
2015-04-14 10:40:00,27.57,27.62,27.55,27.61,182800.0,26.9495,26.9983,26.9299,26.9886,182800.0
2015-04-14 10:50:00,27.61,27.65,27.52,27.55,213000.0,26.9886,27.0277,26.9006,26.9299,213000.0
2015-04-14 11:00:00,27.54,27.56,27.48,27.49,242800.0,26.9201,26.9397,26.8615,26.8713,242800.0
2015-04-14 11:10:00,27.49,27.62,27.48,27.6,411200.0,26.8713,26.9983,26.8615,26.9788,411200.0
2015-04-14 11:20:00,27.59,27.6,27.55,27.57,214800.0,26.969,26.9788,26.9299,26.9495,214800.0
2015-04-14 11:30:00,27.57,27.59,27.51,27.52,324400.0,26.9495,26.969,26.8908,26.9006,324400.0
2015-04-14 11:40:00,27.52,27.54,27.51,27.52,131700.0,26.9006,26.9201,26.8908,26.9006,131700.0
2015-04-14 11:50:00,27.53,27.59,27.52,27.58,258900.0,26.9104,26.969,26.9006,26.9592,258900.0
2015-04-14 12:00:00,27.58,27.6,27.57,27.59,125000.0,26.9592,26.9788,26.9495,26.969,125000.0
2015-04-14 12:10:00,27.59,27.61,27.56,27.56,206700.0,26.969,26.9886,26.9397,26.9397,206700.0
2015-04-14 12:20:00,27.56,27.61,27.56,27.58,145300.0,26.9397,26.9886,26.9397,26.9592,145300.0
2015-04-14 12:30:00,27.59,27.68,27.58,27.6,234500.0,26.969,27.057,26.9592,26.9788,234500.0
2015-04-14 12:40:00,27.6,27.64,27.59,27.63,466300.0,26.9788,27.0179,26.969,27.0081,466300.0
2015-04-14 12:50:00,27.62,27.69,27.62,27.69,211900.0,26.9983,27.0668,26.9983,27.0668,211900.0
2015-04-14 13:00:00,27.69,27.69,27.62,27.63,193700.0,27.0668,27.0668,26.9983,27.0081,193700.0
2015-04-14 13:10:00,27.62,27.66,27.6,27.66,210100.0,26.9983,27.0374,26.9788,27.0374,210100.0
2015-04-14 13:20:00,27.66,27.68,27.64,27.67,114800.0,27.0374,27.057,27.0179,27.0472,114800.0
2015-04-14 13:30:00,27.67,27.68,27.66,27.67,137200.0,27.0472,27.057,27.0374,27.0472,137200.0
2015-04-14 13:40:00,27.67,27.69,27.66,27.67,177200.0,27.0472,27.0668,27.0374,27.0472,177200.0
2015-04-14 13:50:00,27.67,27.67,27.63,27.63,233100.0,27.0472,27.0472,27.0081,27.0081,233100.0
2015-04-14 14:00:00,27.63,27.67,27.61,27.66,238400.0,27.0081,27.0472,26.9886,27.0374,238400.0
2015-04-14 14:10:00,27.65,27.67,27.63,27.65,283000.0,27.0277,27.0472,27.0081,27.0277,283000.0
2015-04-14 14:20:00,27.64,27.66,27.6,27.62,250200.0,27.0179,27.0374,26.9788,26.9983,250200.0
2015-04-14 14:30:00,27.63,27.64,27.59,27.61,320400.0,27.0081,27.0179,26.969,26.9886,320400.0
2015-04-14 14:40:00,27.61,27.64,27.57,27.63,226300.0,26.9886,27.0179,26.9495,27.0081,226300.0
2015-04-14 14:50:00,27.63,27.7,27.63,27.7,199200.0,27.0081,27.0765,27.0081,27.0765,199200.0
2015-04-14 15:00:00,27.69,27.74,27.67,27.68,370900.0,27.0668,27.1156,27.0472,27.057,370900.0
2015-04-14 15:10:00,27.68,27.71,27.67,27.69,449800.0,27.057,27.0863,27.0472,27.0668,449800.0
2015-04-14 15:20:00,27.68,27.68,27.61,27.63,267000.0,27.057,27.057,26.9886,27.0081,267000.0
2015-04-14 15:30:00,27.62,27.69,27.62,27.68,314400.0,26.9983,27.0668,26.9983,27.057,314400.0
2015-04-14 15:40:00,27.68,27.71,27.67,27.71,466400.0,27.057,27.0863,27.0472,27.0863,466400.0
2015-04-14 15:50:00,27.71,27.73,27.68,27.73,1241200.0,27.0863,27.1059,27.057,27.1059,1241200.0
2015-04-15 09:30:00,28.0,28.28,27.96,28.09,1472700.0,27.3698,27.6435,27.3307,27.4578,1472700.0
2015-04-15 09:40:00,28.09,28.24,28.08,28.14,546000.0,27.4578,27.6044,27.448,27.5066,546000.0
2015-04-15 09:50:00,28.15,28.2,28.12,28.19,693200.0,27.5164,27.5653,27.4871,27.5555,693200.0
2015-04-15 10:00:00,28.19,28.24,28.14,28.19,870900.0,27.5555,27.6044,27.5066,27.5555,870900.0
2015-04-15 10:10:00,28.19,28.2,28.06,28.07,385800.0,27.5555,27.5653,27.4284,27.4382,385800.0
2015-04-15 10:20:00,28.07,28.1,28.02,28.04,281700.0,27.4382,27.4675,27.3893,27.4089,281700.0
2015-04-15 10:30:00,28.04,28.08,27.99,28.05,311400.0,27.4089,27.448,27.36,27.4187,311400.0
2015-04-15 10:40:00,28.05,28.06,27.94,27.94,434600.0,27.4187,27.4284,27.3111,27.3111,434600.0
2015-04-15 10:50:00,27.94,27.96,27.88,27.95,726300.0,27.3111,27.3307,27.2525,27.3209,726300.0
2015-04-15 11:00:00,27.95,27.99,27.9,27.99,437300.0,27.3209,27.36,27.272,27.36,437300.0
2015-04-15 11:10:00,27.99,27.99,27.93,27.94,275900.0,27.36,27.36,27.3014,27.3111,275900.0
2015-04-15 11:20:00,27.95,27.98,27.92,27.96,292200.0,27.3209,27.3502,27.2916,27.3307,292200.0
2015-04-15 11:30:00,27.96,27.97,27.9,27.93,413000.0,27.3307,27.3405,27.272,27.3014,413000.0
2015-04-15 11:40:00,27.92,28.02,27.92,28.01,335700.0,27.2916,27.3893,27.2916,27.3796,335700.0
2015-04-15 11:50:00,28.01,28.04,27.99,28.01,194600.0,27.3796,27.4089,27.36,27.3796,194600.0
2015-04-15 12:00:00,28.01,28.08,28.01,28.04,372000.0,27.3796,27.448,27.3796,27.4089,372000.0
2015-04-15 12:10:00,28.05,28.09,28.0,28.0,229600.0,27.4187,27.4578,27.3698,27.3698,229600.0
2015-04-15 12:20:00,28.01,28.01,27.96,27.98,303800.0,27.3796,27.3796,27.3307,27.3502,303800.0
2015-04-15 12:30:00,27.99,28.07,27.97,28.05,354300.0,27.36,27.4382,27.3405,27.4187,354300.0
2015-04-15 12:40:00,28.06,28.13,28.05,28.11,255800.0,27.4284,27.4969,27.4187,27.4773,255800.0
2015-04-15 12:50:00,28.1,28.16,28.08,28.15,300200.0,27.4675,27.5262,27.448,27.5164,300200.0
2015-04-15 13:00:00,28.15,28.17,28.11,28.16,173700.0,27.5164,27.536,27.4773,27.5262,173700.0
2015-04-15 13:10:00,28.16,28.22,28.14,28.17,332300.0,27.5262,27.5848,27.5066,27.536,332300.0
2015-04-15 13:20:00,28.17,28.25,28.14,28.24,291800.0,27.536,27.6142,27.5066,27.6044,291800.0
2015-04-15 13:30:00,28.25,28.27,28.21,28.22,368700.0,27.6142,27.6337,27.5751,27.5848,368700.0
2015-04-15 13:40:00,28.23,28.29,28.2,28.26,537200.0,27.5946,27.6533,27.5653,27.6239,537200.0
2015-04-15 13:50:00,28.26,28.27,28.23,28.24,251600.0,27.6239,27.6337,27.5946,27.6044,251600.0
2015-04-15 14:00:00,28.24,28.29,28.24,28.29,309800.0,27.6044,27.6533,27.6044,27.6533,309800.0
2015-04-15 14:10:00,28.29,28.45,28.28,28.43,765500.0,27.6533,27.8097,27.6435,27.7901,765500.0
2015-04-15 14:20:00,28.43,28.45,28.36,28.42,428000.0,27.7901,27.8097,27.7217,27.7803,428000.0
2015-04-15 14:30:00,28.42,28.42,28.32,28.36,379200.0,27.7803,27.7803,27.6826,27.7217,379200.0
2015-04-15 14:40:00,28.36,28.41,28.34,28.4,318000.0,27.7217,27.7706,27.7021,27.7608,318000.0
2015-04-15 14:50:00,28.4,28.4,28.34,28.34,302200.0,27.7608,27.7608,27.7021,27.7021,302200.0
2015-04-15 15:00:00,28.35,28.39,28.34,28.36,264800.0,27.7119,27.751,27.7021,27.7217,264800.0
2015-04-15 15:10:00,28.37,28.37,28.32,28.32,371800.0,27.7315,27.7315,27.6826,27.6826,371800.0
2015-04-15 15:20:00,28.32,28.33,28.27,28.31,326000.0,27.6826,27.6924,27.6337,27.6728,326000.0
2015-04-15 15:30:00,28.31,28.31,28.23,28.24,480300.0,27.6728,27.6728,27.5946,27.6044,480300.0
2015-04-15 15:40:00,28.24,28.27,28.19,28.2,544300.0,27.6044,27.6337,27.5555,27.5653,544300.0
2015-04-15 15:50:00,28.19,28.21,28.16,28.18,1254600.0,27.5555,27.5751,27.5262,27.5457,1254600.0
2015-04-16 09:30:00,27.9,28.18,27.8,28.04,1797800.0,27.272,27.5457,27.1743,27.4089,1797800.0
2015-04-16 09:40:00,28.04,28.04,27.81,27.86,808100.0,27.4089,27.4089,27.1841,27.2329,808100.0
2015-04-16 09:50:00,27.87,27.88,27.77,27.88,675100.0,27.2427,27.2525,27.145,27.2525,675100.0
2015-04-16 10:00:00,27.87,27.92,27.85,27.87,798400.0,27.2427,27.2916,27.2232,27.2427,798400.0
2015-04-16 10:10:00,27.87,27.92,27.84,27.86,436700.0,27.2427,27.2916,27.2134,27.2329,436700.0
2015-04-16 10:20:00,27.86,27.87,27.77,27.82,680500.0,27.2329,27.2427,27.145,27.1938,680500.0
2015-04-16 10:30:00,27.82,27.86,27.78,27.86,1020500.0,27.1938,27.2329,27.1547,27.2329,1020500.0
2015-04-16 10:40:00,27.87,28.02,27.86,27.97,799800.0,27.2427,27.3893,27.2329,27.3405,799800.0
2015-04-16 10:50:00,27.97,27.97,27.91,27.92,233600.0,27.3405,27.3405,27.2818,27.2916,233600.0
2015-04-16 11:00:00,27.91,27.99,27.9,27.99,267600.0,27.2818,27.36,27.272,27.36,267600.0
2015-04-16 11:10:00,27.99,28.01,27.95,27.96,392700.0,27.36,27.3796,27.3209,27.3307,392700.0
2015-04-16 11:20:00,27.96,28.02,27.92,28.02,305100.0,27.3307,27.3893,27.2916,27.3893,305100.0
2015-04-16 11:30:00,28.01,28.03,27.9,27.92,320900.0,27.3796,27.3991,27.272,27.2916,320900.0
2015-04-16 11:40:00,27.91,27.92,27.83,27.91,241700.0,27.2818,27.2916,27.2036,27.2818,241700.0
2015-04-16 11:50:00,27.92,27.93,27.87,27.92,156500.0,27.2916,27.3014,27.2427,27.2916,156500.0
2015-04-16 12:00:00,27.93,28.01,27.92,28.0,428900.0,27.3014,27.3796,27.2916,27.3698,428900.0
2015-04-16 12:10:00,28.0,28.03,27.98,27.99,191500.0,27.3698,27.3991,27.3502,27.36,191500.0
2015-04-16 12:20:00,27.99,28.04,27.99,28.0,144300.0,27.36,27.4089,27.36,27.3698,144300.0
2015-04-16 12:30:00,28.0,28.05,27.98,28.0,174200.0,27.3698,27.4187,27.3502,27.3698,174200.0
2015-04-16 12:40:00,28.01,28.04,27.98,28.01,90800.0,27.3796,27.4089,27.3502,27.3796,90800.0
2015-04-16 12:50:00,28.0,28.01,27.96,27.96,91500.0,27.3698,27.3796,27.3307,27.3307,91500.0
2015-04-16 13:00:00,27.96,28.0,27.96,27.98,77300.0,27.3307,27.3698,27.3307,27.3502,77300.0
2015-04-16 13:10:00,27.98,28.02,27.96,28.02,79800.0,27.3502,27.3893,27.3307,27.3893,79800.0
2015-04-16 13:20:00,28.02,28.02,27.92,27.94,157800.0,27.3893,27.3893,27.2916,27.3111,157800.0
2015-04-16 13:30:00,27.94,28.02,27.93,28.02,158400.0,27.3111,27.3893,27.3014,27.3893,158400.0
2015-04-16 13:40:00,28.01,28.09,28.01,28.08,318400.0,27.3796,27.4578,27.3796,27.448,318400.0
2015-04-16 13:50:00,28.08,28.12,28.06,28.09,293100.0,27.448,27.4871,27.4284,27.4578,293100.0
2015-04-16 14:00:00,28.08,28.16,28.08,28.1,276500.0,27.448,27.5262,27.448,27.4675,276500.0
2015-04-16 14:10:00,28.1,28.14,28.09,28.11,138500.0,27.4675,27.5066,27.4578,27.4773,138500.0
2015-04-16 14:20:00,28.12,28.14,28.11,28.13,111300.0,27.4871,27.5066,27.4773,27.4969,111300.0
2015-04-16 14:30:00,28.14,28.17,28.12,28.16,253400.0,27.5066,27.536,27.4871,27.5262,253400.0
2015-04-16 14:40:00,28.17,28.18,28.1,28.11,202400.0,27.536,27.5457,27.4675,27.4773,202400.0
2015-04-16 14:50:00,28.11,28.13,28.04,28.06,236600.0,27.4773,27.4969,27.4089,27.4284,236600.0
2015-04-16 15:00:00,28.06,28.09,28.04,28.06,264100.0,27.4284,27.4578,27.4089,27.4284,264100.0
2015-04-16 15:10:00,28.06,28.07,28.03,28.05,166100.0,27.4284,27.4382,27.3991,27.4187,166100.0
2015-04-16 15:20:00,28.05,28.06,28.0,28.01,222400.0,27.4187,27.4284,27.3698,27.3796,222400.0
2015-04-16 15:30:00,28.01,28.08,28.0,28.07,237600.0,27.3796,27.448,27.3698,27.4382,237600.0
2015-04-16 15:40:00,28.07,28.08,28.0,28.02,274600.0,27.4382,27.448,27.3698,27.3893,274600.0
2015-04-16 15:50:00,28.03,28.03,28.0,28.02,1017000.0,27.3991,27.3991,27.3698,27.3893,1017000.0
2015-04-17 09:30:00,27.75,27.85,27.6,27.8,1043900.0,27.1254,27.2232,26.9788,27.1743,1043900.0
2015-04-17 09:40:00,27.8,27.89,27.74,27.83,802200.0,27.1743,27.2623,27.1156,27.2036,802200.0
2015-04-17 09:50:00,27.83,27.85,27.76,27.8,666000.0,27.2036,27.2232,27.1352,27.1743,666000.0
2015-04-17 10:00:00,27.79,27.83,27.76,27.81,575700.0,27.1645,27.2036,27.1352,27.1841,575700.0
2015-04-17 10:10:00,27.8,27.89,27.79,27.83,510600.0,27.1743,27.2623,27.1645,27.2036,510600.0
2015-04-17 10:20:00,27.84,27.88,27.8,27.82,282700.0,27.2134,27.2525,27.1743,27.1938,282700.0
2015-04-17 10:30:00,27.82,27.91,27.81,27.86,216300.0,27.1938,27.2818,27.1841,27.2329,216300.0
2015-04-17 10:40:00,27.87,27.94,27.83,27.84,285500.0,27.2427,27.3111,27.2036,27.2134,285500.0
2015-04-17 10:50:00,27.84,27.89,27.82,27.86,308200.0,27.2134,27.2623,27.1938,27.2329,308200.0
2015-04-17 11:00:00,27.86,27.9,27.82,27.89,342500.0,27.2329,27.272,27.1938,27.2623,342500.0
2015-04-17 11:10:00,27.88,27.93,27.86,27.91,173800.0,27.2525,27.3014,27.2329,27.2818,173800.0
2015-04-17 11:20:00,27.91,27.96,27.89,27.93,228200.0,27.2818,27.3307,27.2623,27.3014,228200.0
2015-04-17 11:30:00,27.93,27.99,27.88,27.99,625600.0,27.3014,27.36,27.2525,27.36,625600.0
2015-04-17 11:40:00,27.99,27.99,27.88,27.9,266000.0,27.36,27.36,27.2525,27.272,266000.0
2015-04-17 11:50:00,27.9,27.92,27.86,27.91,220200.0,27.272,27.2916,27.2329,27.2818,220200.0
2015-04-17 12:00:00,27.92,27.94,27.87,27.89,292200.0,27.2916,27.3111,27.2427,27.2623,292200.0
2015-04-17 12:10:00,27.88,27.9,27.86,27.9,176800.0,27.2525,27.272,27.2329,27.272,176800.0
2015-04-17 12:20:00,27.91,27.94,27.89,27.92,232900.0,27.2818,27.3111,27.2623,27.2916,232900.0
2015-04-17 12:30:00,27.92,27.99,27.87,27.98,210400.0,27.2916,27.36,27.2427,27.3502,210400.0
2015-04-17 12:40:00,27.97,27.99,27.93,27.98,170500.0,27.3405,27.36,27.3014,27.3502,170500.0
2015-04-17 12:50:00,27.98,27.99,27.92,27.94,242600.0,27.3502,27.36,27.2916,27.3111,242600.0
2015-04-17 13:00:00,27.94,27.99,27.93,27.95,244000.0,27.3111,27.36,27.3014,27.3209,244000.0
2015-04-17 13:10:00,27.95,27.97,27.94,27.96,144600.0,27.3209,27.3405,27.3111,27.3307,144600.0
2015-04-17 13:20:00,27.96,27.99,27.92,27.95,171200.0,27.3307,27.36,27.2916,27.3209,171200.0
2015-04-17 13:30:00,27.94,27.97,27.91,27.94,203300.0,27.3111,27.3405,27.2818,27.3111,203300.0
2015-04-17 13:40:00,27.94,27.97,27.92,27.94,172500.0,27.3111,27.3405,27.2916,27.3111,172500.0
2015-04-17 13:50:00,27.95,27.96,27.91,27.92,318900.0,27.3209,27.3307,27.2818,27.2916,318900.0
2015-04-17 14:00:00,27.92,27.94,27.88,27.9,417800.0,27.2916,27.3111,27.2525,27.272,417800.0
2015-04-17 14:10:00,27.9,27.9,27.85,27.89,403400.0,27.272,27.272,27.2232,27.2623,403400.0
2015-04-17 14:20:00,27.89,27.9,27.86,27.88,292100.0,27.2623,27.272,27.2329,27.2525,292100.0
2015-04-17 14:30:00,27.87,27.92,27.84,27.89,437700.0,27.2427,27.2916,27.2134,27.2623,437700.0
2015-04-17 14:40:00,27.88,27.94,27.88,27.91,255600.0,27.2525,27.3111,27.2525,27.2818,255600.0
2015-04-17 14:50:00,27.91,27.94,27.9,27.92,222500.0,27.2818,27.3111,27.272,27.2916,222500.0
2015-04-17 15:00:00,27.92,27.94,27.91,27.93,231000.0,27.2916,27.3111,27.2818,27.3014,231000.0
2015-04-17 15:10:00,27.94,27.97,27.92,27.95,288300.0,27.3111,27.3405,27.2916,27.3209,288300.0
2015-04-17 15:20:00,27.95,27.98,27.92,27.97,401200.0,27.3209,27.3502,27.2916,27.3405,401200.0
2015-04-17 15:30:00,27.98,28.08,27.96,28.07,742200.0,27.3502,27.448,27.3307,27.4382,742200.0
2015-04-17 15:40:00,28.07,28.08,28.04,28.06,1014300.0,27.4382,27.448,27.4089,27.4284,1014300.0
2015-04-17 15:50:00,28.07,28.08,28.0,28.03,1958100.0,27.4382,27.448,27.3698,27.3991,1958100.0
2015-04-20 09:30:00,28.12,28.25,28.01,28.09,968500.0,27.4871,27.6142,27.3796,27.4578,968500.0
2015-04-20 09:40:00,28.09,28.22,28.04,28.19,725500.0,27.4578,27.5848,27.4089,27.5555,725500.0
2015-04-20 09:50:00,28.19,28.21,28.07,28.08,435900.0,27.5555,27.5751,27.4382,27.448,435900.0
2015-04-20 10:00:00,28.09,28.17,28.05,28.17,537600.0,27.4578,27.536,27.4187,27.536,537600.0
2015-04-20 10:10:00,28.17,28.21,28.13,28.14,474800.0,27.536,27.5751,27.4969,27.5066,474800.0
2015-04-20 10:20:00,28.13,28.13,28.07,28.08,312500.0,27.4969,27.4969,27.4382,27.448,312500.0
2015-04-20 10:30:00,28.08,28.13,28.07,28.11,700500.0,27.448,27.4969,27.4382,27.4773,700500.0
2015-04-20 10:40:00,28.14,28.2,28.11,28.13,336500.0,27.5066,27.5653,27.4773,27.4969,336500.0
2015-04-20 10:50:00,28.14,28.21,28.11,28.2,358400.0,27.5066,27.5751,27.4773,27.5653,358400.0
2015-04-20 11:00:00,28.2,28.28,28.19,28.22,312600.0,27.5653,27.6435,27.5555,27.5848,312600.0
2015-04-20 11:10:00,28.22,28.25,28.2,28.24,261200.0,27.5848,27.6142,27.5653,27.6044,261200.0
2015-04-20 11:20:00,28.24,28.26,28.22,28.24,274200.0,27.6044,27.6239,27.5848,27.6044,274200.0
2015-04-20 11:30:00,28.24,28.3,28.23,28.27,322200.0,27.6044,27.663,27.5946,27.6337,322200.0
2015-04-20 11:40:00,28.27,28.3,28.26,28.3,335000.0,27.6337,27.663,27.6239,27.663,335000.0
2015-04-20 11:50:00,28.3,28.35,28.29,28.35,384100.0,27.663,27.7119,27.6533,27.7119,384100.0
2015-04-20 12:00:00,28.35,28.39,28.31,28.31,365900.0,27.7119,27.751,27.6728,27.6728,365900.0
2015-04-20 12:10:00,28.31,28.36,28.31,28.34,212600.0,27.6728,27.7217,27.6728,27.7021,212600.0
2015-04-20 12:20:00,28.34,28.34,28.31,28.32,220800.0,27.7021,27.7021,27.6728,27.6826,220800.0
2015-04-20 12:30:00,28.32,28.35,28.3,28.3,364900.0,27.6826,27.7119,27.663,27.663,364900.0
2015-04-20 12:40:00,28.3,28.31,28.23,28.23,380800.0,27.663,27.6728,27.5946,27.5946,380800.0
2015-04-20 12:50:00,28.23,28.26,28.22,28.24,190400.0,27.5946,27.6239,27.5848,27.6044,190400.0
2015-04-20 13:00:00,28.24,28.31,28.24,28.3,295600.0,27.6044,27.6728,27.6044,27.663,295600.0
2015-04-20 13:10:00,28.3,28.38,28.3,28.32,409900.0,27.663,27.7412,27.663,27.6826,409900.0
2015-04-20 13:20:00,28.33,28.38,28.29,28.37,440100.0,27.6924,27.7412,27.6533,27.7315,440100.0
2015-04-20 13:30:00,28.37,28.39,28.32,28.33,251900.0,27.7315,27.751,27.6826,27.6924,251900.0
2015-04-20 13:40:00,28.33,28.34,28.24,28.25,452400.0,27.6924,27.7021,27.6044,27.6142,452400.0
2015-04-20 13:50:00,28.26,28.32,28.23,28.31,477200.0,27.6239,27.6826,27.5946,27.6728,477200.0
2015-04-20 14:00:00,28.3,28.32,28.25,28.28,211800.0,27.663,27.6826,27.6142,27.6435,211800.0
2015-04-20 14:10:00,28.28,28.36,28.27,28.35,278400.0,27.6435,27.7217,27.6337,27.7119,278400.0
2015-04-20 14:20:00,28.35,28.37,28.34,28.35,227800.0,27.7119,27.7315,27.7021,27.7119,227800.0
2015-04-20 14:30:00,28.35,28.35,28.3,28.33,157000.0,27.7119,27.7119,27.663,27.6924,157000.0
2015-04-20 14:40:00,28.32,28.36,28.3,28.32,502600.0,27.6826,27.7217,27.663,27.6826,502600.0
2015-04-20 14:50:00,28.32,28.34,28.26,28.27,811900.0,27.6826,27.7021,27.6239,27.6337,811900.0
2015-04-20 15:00:00,28.28,28.34,28.27,28.33,441900.0,27.6435,27.7021,27.6337,27.6924,441900.0
2015-04-20 15:10:00,28.34,28.37,28.32,28.36,630400.0,27.7021,27.7315,27.6826,27.7217,630400.0
2015-04-20 15:20:00,28.37,28.37,28.31,28.37,816200.0,27.7315,27.7315,27.6728,27.7315,816200.0
2015-04-20 15:30:00,28.37,28.39,28.33,28.36,571200.0,27.7315,27.751,27.6924,27.7217,571200.0
2015-04-20 15:40:00,28.36,28.37,28.32,28.34,596600.0,27.7217,27.7315,27.6826,27.7021,596600.0
2015-04-20 15:50:00,28.33,28.34,28.24,28.26,1410100.0,27.6924,27.7021,27.6044,27.6239,1410100.0
2015-04-21 09:30:00,28.35,28.39,28.16,28.3,1003000.0,27.7119,27.751,27.5262,27.663,1003000.0
2015-04-21 09:40:00,28.31,28.41,28.29,28.4,805500.0,27.6728,27.7706,27.6533,27.7608,805500.0
2015-04-21 09:50:00,28.4,28.48,28.37,28.37,565000.0,27.7608,27.839,27.7315,27.7315,565000.0
2015-04-21 10:00:00,28.38,28.46,28.29,28.3,476800.0,27.7412,27.8194,27.6533,27.663,476800.0
2015-04-21 10:10:00,28.3,28.42,28.3,28.39,387300.0,27.663,27.7803,27.663,27.751,387300.0
2015-04-21 10:20:00,28.38,28.38,28.26,28.32,420100.0,27.7412,27.7412,27.6239,27.6826,420100.0
2015-04-21 10:30:00,28.32,28.38,28.3,28.36,308900.0,27.6826,27.7412,27.663,27.7217,308900.0
2015-04-21 10:40:00,28.36,28.4,28.32,28.35,242700.0,27.7217,27.7608,27.6826,27.7119,242700.0
2015-04-21 10:50:00,28.35,28.43,28.34,28.42,229800.0,27.7119,27.7901,27.7021,27.7803,229800.0
2015-04-21 11:00:00,28.41,28.47,28.4,28.45,294200.0,27.7706,27.8292,27.7608,27.8097,294200.0
2015-04-21 11:10:00,28.45,28.53,28.45,28.52,456200.0,27.8097,27.8879,27.8097,27.8781,456200.0
2015-04-21 11:20:00,28.51,28.52,28.41,28.41,322800.0,27.8683,27.8781,27.7706,27.7706,322800.0
2015-04-21 11:30:00,28.41,28.43,28.37,28.4,313700.0,27.7706,27.7901,27.7315,27.7608,313700.0
2015-04-21 11:40:00,28.39,28.41,28.37,28.4,284800.0,27.751,27.7706,27.7315,27.7608,284800.0
2015-04-21 11:50:00,28.4,28.4,28.34,28.35,309700.0,27.7608,27.7608,27.7021,27.7119,309700.0
2015-04-21 12:00:00,28.35,28.39,28.24,28.25,678400.0,27.7119,27.751,27.6044,27.6142,678400.0
2015-04-21 12:10:00,28.25,28.29,28.25,28.27,298300.0,27.6142,27.6533,27.6142,27.6337,298300.0
2015-04-21 12:20:00,28.27,28.29,28.26,28.27,364300.0,27.6337,27.6533,27.6239,27.6337,364300.0
2015-04-21 12:30:00,28.26,28.27,28.24,28.25,521600.0,27.6239,27.6337,27.6044,27.6142,521600.0
2015-04-21 12:40:00,28.25,28.33,28.23,28.32,347500.0,27.6142,27.6924,27.5946,27.6826,347500.0
2015-04-21 12:50:00,28.33,28.37,28.28,28.3,278600.0,27.6924,27.7315,27.6435,27.663,278600.0
2015-04-21 13:00:00,28.29,28.36,28.29,28.35,353100.0,27.6533,27.7217,27.6533,27.7119,353100.0
2015-04-21 13:10:00,28.35,28.41,28.34,28.39,270000.0,27.7119,27.7706,27.7021,27.751,270000.0
2015-04-21 13:20:00,28.39,28.42,28.38,28.4,305300.0,27.751,27.7803,27.7412,27.7608,305300.0
2015-04-21 13:30:00,28.4,28.44,28.36,28.36,274100.0,27.7608,27.7999,27.7217,27.7217,274100.0
2015-04-21 13:40:00,28.36,28.42,28.36,28.4,206400.0,27.7217,27.7803,27.7217,27.7608,206400.0
2015-04-21 13:50:00,28.4,28.44,28.39,28.4,186700.0,27.7608,27.7999,27.751,27.7608,186700.0
2015-04-21 14:00:00,28.4,28.42,28.36,28.4,430700.0,27.7608,27.7803,27.7217,27.7608,430700.0
2015-04-21 14:10:00,28.4,28.46,28.4,28.46,289000.0,27.7608,27.8194,27.7608,27.8194,289000.0
2015-04-21 14:20:00,28.46,28.54,28.45,28.53,580100.0,27.8194,27.8976,27.8097,27.8879,580100.0
2015-04-21 14:30:00,28.53,28.56,28.51,28.56,402100.0,27.8879,27.9172,27.8683,27.9172,402100.0
2015-04-21 14:40:00,28.55,28.57,28.54,28.55,408400.0,27.9074,27.927,27.8976,27.9074,408400.0
2015-04-21 14:50:00,28.55,28.56,28.5,28.55,430300.0,27.9074,27.9172,27.8585,27.9074,430300.0
2015-04-21 15:00:00,28.55,28.57,28.55,28.56,290400.0,27.9074,27.927,27.9074,27.9172,290400.0
2015-04-21 15:10:00,28.56,28.57,28.55,28.55,361400.0,27.9172,27.927,27.9074,27.9074,361400.0
2015-04-21 15:20:00,28.55,28.56,28.51,28.54,563400.0,27.9074,27.9172,27.8683,27.8976,563400.0
2015-04-21 15:30:00,28.55,28.57,28.53,28.57,631400.0,27.9074,27.927,27.8879,27.927,631400.0
2015-04-21 15:40:00,28.57,28.58,28.53,28.57,583100.0,27.927,27.9367,27.8879,27.927,583100.0
2015-04-21 15:50:00,28.57,28.59,28.53,28.55,1844600.0,27.927,27.9465,27.8879,27.9074,1844600.0
2015-04-22 09:30:00,28.58,28.74,28.56,28.72,644900.0,27.9367,28.0931,27.9172,28.0736,644900.0
2015-04-22 09:40:00,28.71,28.71,28.61,28.69,1175700.0,28.0638,28.0638,27.9661,28.0443,1175700.0
2015-04-22 09:50:00,28.69,28.75,28.65,28.69,597800.0,28.0443,28.1029,28.0052,28.0443,597800.0
2015-04-22 10:00:00,28.68,28.73,28.64,28.67,605800.0,28.0345,28.0834,27.9954,28.0247,605800.0
2015-04-22 10:10:00,28.67,28.72,28.65,28.69,392400.0,28.0247,28.0736,28.0052,28.0443,392400.0
2015-04-22 10:20:00,28.69,28.77,28.67,28.75,525600.0,28.0443,28.1225,28.0247,28.1029,525600.0
2015-04-22 10:30:00,28.75,28.84,28.74,28.82,1215800.0,28.1029,28.1909,28.0931,28.1713,1215800.0
2015-04-22 10:40:00,28.81,28.96,28.81,28.93,638200.0,28.1616,28.3082,28.1616,28.2789,638200.0
2015-04-22 10:50:00,28.94,29.16,28.93,29.14,1298400.0,28.2886,28.5037,28.2789,28.4841,1298400.0
2015-04-22 11:00:00,29.14,29.45,29.14,29.36,1712700.0,28.4841,28.7872,28.4841,28.6992,1712700.0
2015-04-22 11:10:00,29.36,29.4,29.09,29.09,951900.0,28.6992,28.7383,28.4353,28.4353,951900.0
2015-04-22 11:20:00,29.1,29.2,29.02,29.17,900300.0,28.445,28.5428,28.3668,28.5135,900300.0
2015-04-22 11:30:00,29.17,29.18,29.1,29.11,487700.0,28.5135,28.5232,28.445,28.4548,487700.0
2015-04-22 11:40:00,29.11,29.17,29.1,29.12,227700.0,28.4548,28.5135,28.445,28.4646,227700.0
2015-04-22 11:50:00,29.11,29.18,29.08,29.18,349700.0,28.4548,28.5232,28.4255,28.5232,349700.0
2015-04-22 12:00:00,29.18,29.24,29.13,29.21,548500.0,28.5232,28.5819,28.4744,28.5526,548500.0
2015-04-22 12:10:00,29.2,29.31,29.19,29.25,386300.0,28.5428,28.6503,28.533,28.5917,386300.0
2015-04-22 12:20:00,29.26,29.29,29.22,29.28,405200.0,28.6014,28.6308,28.5623,28.621,405200.0
2015-04-22 12:30:00,29.27,29.45,29.27,29.43,789100.0,28.6112,28.7872,28.6112,28.7676,789100.0
2015-04-22 12:40:00,29.43,29.48,29.39,29.43,483800.0,28.7676,28.8165,28.7285,28.7676,483800.0
2015-04-22 12:50:00,29.43,29.53,29.4,29.53,758200.0,28.7676,28.8654,28.7383,28.8654,758200.0
2015-04-22 13:00:00,29.52,29.59,29.43,29.43,630300.0,28.8556,28.924,28.7676,28.7676,630300.0
2015-04-22 13:10:00,29.43,29.55,29.42,29.55,518400.0,28.7676,28.8849,28.7578,28.8849,518400.0
2015-04-22 13:20:00,29.55,29.58,29.51,29.52,531100.0,28.8849,28.9142,28.8458,28.8556,531100.0
2015-04-22 13:30:00,29.51,29.63,29.51,29.62,455800.0,28.8458,28.9631,28.8458,28.9533,455800.0
2015-04-22 13:40:00,29.62,29.63,29.56,29.59,409700.0,28.9533,28.9631,28.8947,28.924,409700.0
2015-04-22 13:50:00,29.59,29.67,29.57,29.66,394800.0,28.924,29.0022,28.9045,28.9924,394800.0
2015-04-22 14:00:00,29.66,29.7,29.62,29.69,465600.0,28.9924,29.0315,28.9533,29.0218,465600.0
2015-04-22 14:10:00,29.7,29.75,29.67,29.73,563000.0,29.0315,29.0804,29.0022,29.0609,563000.0
2015-04-22 14:20:00,29.73,29.74,29.66,29.67,474500.0,29.0609,29.0706,28.9924,29.0022,474500.0
2015-04-22 14:30:00,29.67,29.69,29.63,29.64,286800.0,29.0022,29.0218,28.9631,28.9729,286800.0
2015-04-22 14:40:00,29.63,29.66,29.58,29.59,409200.0,28.9631,28.9924,28.9142,28.924,409200.0
2015-04-22 14:50:00,29.59,29.66,29.58,29.6,608000.0,28.924,28.9924,28.9142,28.9338,608000.0
2015-04-22 15:00:00,29.6,29.62,29.54,29.62,460400.0,28.9338,28.9533,28.8751,28.9533,460400.0
2015-04-22 15:10:00,29.62,29.62,29.53,29.53,354400.0,28.9533,28.9533,28.8654,28.8654,354400.0
2015-04-22 15:20:00,29.53,29.6,29.51,29.6,467300.0,28.8654,28.9338,28.8458,28.9338,467300.0
2015-04-22 15:30:00,29.59,29.63,29.48,29.5,534100.0,28.924,28.9631,28.8165,28.836,534100.0
2015-04-22 15:40:00,29.5,29.59,29.49,29.55,608300.0,28.836,28.924,28.8263,28.8849,608300.0
2015-04-22 15:50:00,29.55,29.56,29.49,29.5,1507200.0,28.8849,28.8947,28.8263,28.836,1507200.0
2015-04-23 09:30:00,28.93,29.09,28.86,28.93,1741800.0,28.2789,28.4353,28.2104,28.2789,1741800.0
2015-04-23 09:40:00,28.92,29.05,28.9,28.98,624000.0,28.2691,28.3962,28.2495,28.3277,624000.0
2015-04-23 09:50:00,28.98,29.34,28.98,29.34,1002800.0,28.3277,28.6796,28.3277,28.6796,1002800.0
2015-04-23 10:00:00,29.34,29.37,29.25,29.25,807800.0,28.6796,28.709,28.5917,28.5917,807800.0
2015-04-23 10:10:00,29.24,29.24,29.09,29.15,504700.0,28.5819,28.5819,28.4353,28.4939,504700.0
2015-04-23 10:20:00,29.15,29.24,29.1,29.18,331500.0,28.4939,28.5819,28.445,28.5232,331500.0
2015-04-23 10:30:00,29.18,29.24,29.17,29.19,541100.0,28.5232,28.5819,28.5135,28.533,541100.0
2015-04-23 10:40:00,29.19,29.2,29.09,29.13,285000.0,28.533,28.5428,28.4353,28.4744,285000.0
2015-04-23 10:50:00,29.12,29.14,29.02,29.06,538200.0,28.4646,28.4841,28.3668,28.4059,538200.0
2015-04-23 11:00:00,29.06,29.08,28.93,28.97,484200.0,28.4059,28.4255,28.2789,28.318,484200.0
2015-04-23 11:10:00,28.96,29.0,28.91,28.94,479600.0,28.3082,28.3473,28.2593,28.2886,479600.0
2015-04-23 11:20:00,28.94,29.02,28.93,28.98,287400.0,28.2886,28.3668,28.2789,28.3277,287400.0
2015-04-23 11:30:00,28.98,29.01,28.95,29.01,225600.0,28.3277,28.3571,28.2984,28.3571,225600.0
2015-04-23 11:40:00,29.01,29.02,28.98,29.01,197300.0,28.3571,28.3668,28.3277,28.3571,197300.0
2015-04-23 11:50:00,29.01,29.19,28.99,29.18,368400.0,28.3571,28.533,28.3375,28.5232,368400.0
2015-04-23 12:00:00,29.18,29.22,29.16,29.17,267700.0,28.5232,28.5623,28.5037,28.5135,267700.0
2015-04-23 12:10:00,29.17,29.21,29.17,29.2,165100.0,28.5135,28.5526,28.5135,28.5428,165100.0
2015-04-23 12:20:00,29.2,29.28,29.18,29.26,361300.0,28.5428,28.621,28.5232,28.6014,361300.0
2015-04-23 12:30:00,29.27,29.31,29.2,29.3,448800.0,28.6112,28.6503,28.5428,28.6405,448800.0
2015-04-23 12:40:00,29.31,29.45,29.31,29.39,532100.0,28.6503,28.7872,28.6503,28.7285,532100.0
2015-04-23 12:50:00,29.39,29.52,29.37,29.52,522300.0,28.7285,28.8556,28.709,28.8556,522300.0
2015-04-23 13:00:00,29.52,29.52,29.47,29.5,213000.0,28.8556,28.8556,28.8067,28.836,213000.0
2015-04-23 13:10:00,29.5,29.54,29.48,29.53,356300.0,28.836,28.8751,28.8165,28.8654,356300.0
2015-04-23 13:20:00,29.53,29.67,29.53,29.62,534900.0,28.8654,29.0022,28.8654,28.9533,534900.0
2015-04-23 13:30:00,29.62,29.73,29.6,29.73,638600.0,28.9533,29.0609,28.9338,29.0609,638600.0
2015-04-23 13:40:00,29.73,29.77,29.67,29.7,399700.0,29.0609,29.1,29.0022,29.0315,399700.0
2015-04-23 13:50:00,29.71,29.75,29.69,29.7,238200.0,29.0413,29.0804,29.0218,29.0315,238200.0
2015-04-23 14:00:00,29.71,29.76,29.69,29.76,355000.0,29.0413,29.0902,29.0218,29.0902,355000.0
2015-04-23 14:10:00,29.76,29.78,29.71,29.73,524800.0,29.0902,29.1097,29.0413,29.0609,524800.0
2015-04-23 14:20:00,29.73,29.76,29.66,29.66,360400.0,29.0609,29.0902,28.9924,28.9924,360400.0
2015-04-23 14:30:00,29.66,29.68,29.6,29.61,610300.0,28.9924,29.012,28.9338,28.9436,610300.0
2015-04-23 14:40:00,29.61,29.68,29.61,29.66,367700.0,28.9436,29.012,28.9436,28.9924,367700.0
2015-04-23 14:50:00,29.66,29.67,29.62,29.64,215000.0,28.9924,29.0022,28.9533,28.9729,215000.0
2015-04-23 15:00:00,29.63,29.65,29.62,29.65,197500.0,28.9631,28.9827,28.9533,28.9827,197500.0
2015-04-23 15:10:00,29.64,29.69,29.63,29.65,297400.0,28.9729,29.0218,28.9631,28.9827,297400.0
2015-04-23 15:20:00,29.65,29.68,29.59,29.62,577100.0,28.9827,29.012,28.924,28.9533,577100.0
2015-04-23 15:30:00,29.62,29.63,29.57,29.6,425600.0,28.9533,28.9631,28.9045,28.9338,425600.0
2015-04-23 15:40:00,29.6,29.61,29.58,29.58,382600.0,28.9338,28.9436,28.9142,28.9142,382600.0
2015-04-23 15:50:00,29.58,29.58,29.5,29.52,1174300.0,28.9142,28.9142,28.836,28.8556,1174300.0
2015-04-24 09:30:00,29.7,29.74,29.46,29.59,918300.0,29.0315,29.0706,28.7969,28.924,918300.0
2015-04-24 09:40:00,29.59,29.64,29.45,29.46,967500.0,28.924,28.9729,28.7872,28.7969,967500.0
2015-04-24 09:50:00,29.46,29.51,29.4,29.44,749800.0,28.7969,28.8458,28.7383,28.7774,749800.0
2015-04-24 10:00:00,29.44,29.45,29.35,29.39,698800.0,28.7774,28.7872,28.6894,28.7285,698800.0
2015-04-24 10:10:00,29.39,29.41,29.3,29.37,404000.0,28.7285,28.7481,28.6405,28.709,404000.0
2015-04-24 10:20:00,29.37,29.44,29.32,29.41,382900.0,28.709,28.7774,28.6601,28.7481,382900.0
2015-04-24 10:30:00,29.41,29.44,29.34,29.36,425200.0,28.7481,28.7774,28.6796,28.6992,425200.0
2015-04-24 10:40:00,29.36,29.36,29.16,29.17,754300.0,28.6992,28.6992,28.5037,28.5135,754300.0
2015-04-24 10:50:00,29.17,29.24,29.17,29.21,429900.0,28.5135,28.5819,28.5135,28.5526,429900.0
2015-04-24 11:00:00,29.2,29.21,29.11,29.13,318300.0,28.5428,28.5526,28.4548,28.4744,318300.0
2015-04-24 11:10:00,29.12,29.15,29.1,29.11,369400.0,28.4646,28.4939,28.445,28.4548,369400.0
2015-04-24 11:20:00,29.12,29.18,29.11,29.16,339400.0,28.4646,28.5232,28.4548,28.5037,339400.0
2015-04-24 11:30:00,29.16,29.25,29.15,29.19,416000.0,28.5037,28.5917,28.4939,28.533,416000.0
2015-04-24 11:40:00,29.19,29.26,29.18,29.21,210500.0,28.533,28.6014,28.5232,28.5526,210500.0
2015-04-24 11:50:00,29.21,29.24,29.19,29.24,315300.0,28.5526,28.5819,28.533,28.5819,315300.0
2015-04-24 12:00:00,29.24,29.31,29.23,29.3,402000.0,28.5819,28.6503,28.5721,28.6405,402000.0
2015-04-24 12:10:00,29.3,29.32,29.29,29.3,266300.0,28.6405,28.6601,28.6308,28.6405,266300.0
2015-04-24 12:20:00,29.3,29.32,29.21,29.22,324000.0,28.6405,28.6601,28.5526,28.5623,324000.0
2015-04-24 12:30:00,29.22,29.23,29.19,29.2,236400.0,28.5623,28.5721,28.533,28.5428,236400.0
2015-04-24 12:40:00,29.2,29.21,29.15,29.17,382200.0,28.5428,28.5526,28.4939,28.5135,382200.0
2015-04-24 12:50:00,29.17,29.17,29.11,29.12,181200.0,28.5135,28.5135,28.4548,28.4646,181200.0
2015-04-24 13:00:00,29.11,29.14,29.07,29.08,578300.0,28.4548,28.4841,28.4157,28.4255,578300.0
2015-04-24 13:10:00,29.08,29.1,28.89,28.99,928600.0,28.4255,28.445,28.2398,28.3375,928600.0
2015-04-24 13:20:00,29.0,29.11,29.0,29.09,301500.0,28.3473,28.4548,28.3473,28.4353,301500.0
2015-04-24 13:30:00,29.09,29.17,29.09,29.16,229500.0,28.4353,28.5135,28.4353,28.5037,229500.0
2015-04-24 13:40:00,29.16,29.24,29.15,29.18,334200.0,28.5037,28.5819,28.4939,28.5232,334200.0
2015-04-24 13:50:00,29.18,29.24,29.1,29.23,299100.0,28.5232,28.5819,28.445,28.5721,299100.0
2015-04-24 14:00:00,29.23,29.29,29.22,29.25,243800.0,28.5721,28.6308,28.5623,28.5917,243800.0
2015-04-24 14:10:00,29.26,29.28,29.24,29.27,186400.0,28.6014,28.621,28.5819,28.6112,186400.0
2015-04-24 14:20:00,29.27,29.32,29.25,29.29,245300.0,28.6112,28.6601,28.5917,28.6308,245300.0
2015-04-24 14:30:00,29.29,29.29,29.21,29.23,173900.0,28.6308,28.6308,28.5526,28.5721,173900.0
2015-04-24 14:40:00,29.24,29.26,29.18,29.19,181300.0,28.5819,28.6014,28.5232,28.533,181300.0
2015-04-24 14:50:00,29.19,29.21,29.1,29.15,250300.0,28.533,28.5526,28.445,28.4939,250300.0
2015-04-24 15:00:00,29.14,29.14,29.05,29.06,306800.0,28.4841,28.4841,28.3962,28.4059,306800.0
2015-04-24 15:10:00,29.05,29.06,29.03,29.04,443400.0,28.3962,28.4059,28.3766,28.3864,443400.0
2015-04-24 15:20:00,29.03,29.08,29.02,29.08,363700.0,28.3766,28.4255,28.3668,28.4255,363700.0
2015-04-24 15:30:00,29.07,29.15,29.06,29.15,393300.0,28.4157,28.4939,28.4059,28.4939,393300.0
2015-04-24 15:40:00,29.15,29.22,29.14,29.21,550500.0,28.4939,28.5623,28.4841,28.5526,550500.0
2015-04-24 15:50:00,29.22,29.25,29.17,29.2,1234600.0,28.5623,28.5917,28.5135,28.5428,1234600.0
2015-04-27 09:30:00,29.25,29.44,29.2,29.31,596500.0,28.5917,28.7774,28.5428,28.6503,596500.0
2015-04-27 09:40:00,29.32,29.39,29.21,29.22,653700.0,28.6601,28.7285,28.5526,28.5623,653700.0
2015-04-27 09:50:00,29.22,29.35,29.21,29.3,470100.0,28.5623,28.6894,28.5526,28.6405,470100.0
2015-04-27 10:00:00,29.3,29.34,29.27,29.28,671200.0,28.6405,28.6796,28.6112,28.621,671200.0
2015-04-27 10:10:00,29.29,29.35,29.27,29.35,311300.0,28.6308,28.6894,28.6112,28.6894,311300.0
2015-04-27 10:20:00,29.35,29.39,29.3,29.39,414500.0,28.6894,28.7285,28.6405,28.7285,414500.0
2015-04-27 10:30:00,29.39,29.48,29.38,29.46,290000.0,28.7285,28.8165,28.7187,28.7969,290000.0
2015-04-27 10:40:00,29.46,29.49,29.43,29.46,293400.0,28.7969,28.8263,28.7676,28.7969,293400.0
2015-04-27 10:50:00,29.46,29.48,29.41,29.42,315600.0,28.7969,28.8165,28.7481,28.7578,315600.0
2015-04-27 11:00:00,29.41,29.43,29.37,29.42,330100.0,28.7481,28.7676,28.709,28.7578,330100.0
2015-04-27 11:10:00,29.42,29.49,29.41,29.49,264800.0,28.7578,28.8263,28.7481,28.8263,264800.0
2015-04-27 11:20:00,29.49,29.53,29.48,29.5,271000.0,28.8263,28.8654,28.8165,28.836,271000.0
2015-04-27 11:30:00,29.49,29.6,29.48,29.6,244000.0,28.8263,28.9338,28.8165,28.9338,244000.0
2015-04-27 11:40:00,29.59,29.63,29.57,29.58,246700.0,28.924,28.9631,28.9045,28.9142,246700.0
2015-04-27 11:50:00,29.58,29.59,29.54,29.59,211200.0,28.9142,28.924,28.8751,28.924,211200.0
2015-04-27 12:00:00,29.58,29.64,29.57,29.63,211700.0,28.9142,28.9729,28.9045,28.9631,211700.0
2015-04-27 12:10:00,29.63,29.64,29.54,29.55,323600.0,28.9631,28.9729,28.8751,28.8849,323600.0
2015-04-27 12:20:00,29.55,29.66,29.54,29.63,397700.0,28.8849,28.9924,28.8751,28.9631,397700.0
2015-04-27 12:30:00,29.63,29.65,29.57,29.57,173900.0,28.9631,28.9827,28.9045,28.9045,173900.0
2015-04-27 12:40:00,29.57,29.57,29.5,29.54,222500.0,28.9045,28.9045,28.836,28.8751,222500.0
2015-04-27 12:50:00,29.54,29.57,29.47,29.5,230200.0,28.8751,28.9045,28.8067,28.836,230200.0
2015-04-27 13:00:00,29.5,29.59,29.49,29.59,193700.0,28.836,28.924,28.8263,28.924,193700.0
2015-04-27 13:10:00,29.58,29.61,29.52,29.52,227000.0,28.9142,28.9436,28.8556,28.8556,227000.0
2015-04-27 13:20:00,29.52,29.55,29.49,29.52,111100.0,28.8556,28.8849,28.8263,28.8556,111100.0
2015-04-27 13:30:00,29.53,29.53,29.45,29.48,154800.0,28.8654,28.8654,28.7872,28.8165,154800.0
2015-04-27 13:40:00,29.48,29.48,29.38,29.39,96300.0,28.8165,28.8165,28.7187,28.7285,96300.0
2015-04-27 13:50:00,29.39,29.4,29.34,29.36,161000.0,28.7285,28.7383,28.6796,28.6992,161000.0
2015-04-27 14:00:00,29.36,29.38,29.33,29.37,235200.0,28.6992,28.7187,28.6699,28.709,235200.0
2015-04-27 14:10:00,29.37,29.39,29.35,29.37,231000.0,28.709,28.7285,28.6894,28.709,231000.0
2015-04-27 14:20:00,29.37,29.4,29.35,29.36,207700.0,28.709,28.7383,28.6894,28.6992,207700.0
2015-04-27 14:30:00,29.36,29.37,29.3,29.3,239400.0,28.6992,28.709,28.6405,28.6405,239400.0
2015-04-27 14:40:00,29.3,29.31,29.25,29.25,272700.0,28.6405,28.6503,28.5917,28.5917,272700.0
2015-04-27 14:50:00,29.25,29.27,29.22,29.23,279000.0,28.5917,28.6112,28.5623,28.5721,279000.0
2015-04-27 15:00:00,29.23,29.27,29.21,29.26,183900.0,28.5721,28.6112,28.5526,28.6014,183900.0
2015-04-27 15:10:00,29.26,29.26,29.18,29.19,231100.0,28.6014,28.6014,28.5232,28.533,231100.0
2015-04-27 15:20:00,29.18,29.26,29.18,29.23,336800.0,28.5232,28.6014,28.5232,28.5721,336800.0
2015-04-27 15:30:00,29.23,29.24,29.16,29.21,404000.0,28.5721,28.5819,28.5037,28.5526,404000.0
2015-04-27 15:40:00,29.2,29.21,29.14,29.17,424300.0,28.5428,28.5526,28.4841,28.5135,424300.0
2015-04-27 15:50:00,29.16,29.27,29.16,29.27,809200.0,28.5037,28.6112,28.5037,28.6112,809200.0
2015-04-28 09:30:00,29.22,29.45,29.08,29.23,602300.0,28.5623,28.7872,28.4255,28.5721,602300.0
2015-04-28 09:40:00,29.25,29.26,29.09,29.1,489800.0,28.5917,28.6014,28.4353,28.445,489800.0
2015-04-28 09:50:00,29.11,29.17,29.02,29.03,389600.0,28.4548,28.5135,28.3668,28.3766,389600.0
2015-04-28 10:00:00,29.03,29.06,28.82,28.86,618700.0,28.3766,28.4059,28.1713,28.2104,618700.0
2015-04-28 10:10:00,28.86,28.87,28.76,28.86,615000.0,28.2104,28.2202,28.1127,28.2104,615000.0
2015-04-28 10:20:00,28.86,28.95,28.82,28.91,413800.0,28.2104,28.2984,28.1713,28.2593,413800.0
2015-04-28 10:30:00,28.91,29.14,28.9,29.12,514900.0,28.2593,28.4841,28.2495,28.4646,514900.0
2015-04-28 10:40:00,29.13,29.13,29.05,29.06,198200.0,28.4744,28.4744,28.3962,28.4059,198200.0
2015-04-28 10:50:00,29.07,29.13,29.03,29.1,283600.0,28.4157,28.4744,28.3766,28.445,283600.0
2015-04-28 11:00:00,29.1,29.18,29.08,29.16,332200.0,28.445,28.5232,28.4255,28.5037,332200.0
2015-04-28 11:10:00,29.15,29.18,29.11,29.16,222400.0,28.4939,28.5232,28.4548,28.5037,222400.0
2015-04-28 11:20:00,29.16,29.18,29.13,29.13,183100.0,28.5037,28.5232,28.4744,28.4744,183100.0
2015-04-28 11:30:00,29.13,29.22,29.12,29.19,168500.0,28.4744,28.5623,28.4646,28.533,168500.0
2015-04-28 11:40:00,29.19,29.24,29.14,29.24,211000.0,28.533,28.5819,28.4841,28.5819,211000.0
2015-04-28 11:50:00,29.23,29.26,29.2,29.23,160200.0,28.5721,28.6014,28.5428,28.5721,160200.0
2015-04-28 12:00:00,29.23,29.26,29.18,29.21,252100.0,28.5721,28.6014,28.5232,28.5526,252100.0
2015-04-28 12:10:00,29.21,29.22,29.17,29.2,150600.0,28.5526,28.5623,28.5135,28.5428,150600.0
2015-04-28 12:20:00,29.2,29.23,29.16,29.22,150800.0,28.5428,28.5721,28.5037,28.5623,150800.0
2015-04-28 12:30:00,29.21,29.23,29.18,29.2,135900.0,28.5526,28.5721,28.5232,28.5428,135900.0
2015-04-28 12:40:00,29.19,29.21,29.17,29.2,128000.0,28.533,28.5526,28.5135,28.5428,128000.0
2015-04-28 12:50:00,29.21,29.26,29.18,29.2,132500.0,28.5526,28.6014,28.5232,28.5428,132500.0
2015-04-28 13:00:00,29.21,29.26,29.19,29.24,183900.0,28.5526,28.6014,28.533,28.5819,183900.0
2015-04-28 13:10:00,29.24,29.25,29.22,29.22,81500.0,28.5819,28.5917,28.5623,28.5623,81500.0
2015-04-28 13:20:00,29.23,29.26,29.19,29.21,152000.0,28.5721,28.6014,28.533,28.5526,152000.0
2015-04-28 13:30:00,29.2,29.22,29.17,29.2,137800.0,28.5428,28.5623,28.5135,28.5428,137800.0
2015-04-28 13:40:00,29.2,29.26,29.19,29.23,128700.0,28.5428,28.6014,28.533,28.5721,128700.0
2015-04-28 13:50:00,29.23,29.24,29.15,29.18,155900.0,28.5721,28.5819,28.4939,28.5232,155900.0
2015-04-28 14:00:00,29.17,29.17,29.1,29.15,233600.0,28.5135,28.5135,28.445,28.4939,233600.0
2015-04-28 14:10:00,29.14,29.17,29.1,29.12,109400.0,28.4841,28.5135,28.445,28.4646,109400.0
2015-04-28 14:20:00,29.12,29.12,29.06,29.06,154600.0,28.4646,28.4646,28.4059,28.4059,154600.0
2015-04-28 14:30:00,29.06,29.07,28.98,28.99,402700.0,28.4059,28.4157,28.3277,28.3375,402700.0
2015-04-28 14:40:00,29.0,29.03,28.99,29.0,171000.0,28.3473,28.3766,28.3375,28.3473,171000.0
2015-04-28 14:50:00,28.99,29.0,28.96,28.98,280500.0,28.3375,28.3473,28.3082,28.3277,280500.0
2015-04-28 15:00:00,28.97,29.04,28.96,29.02,249600.0,28.318,28.3864,28.3082,28.3668,249600.0
2015-04-28 15:10:00,29.02,29.03,28.96,28.96,169900.0,28.3668,28.3766,28.3082,28.3082,169900.0
2015-04-28 15:20:00,28.96,28.98,28.96,28.98,165900.0,28.3082,28.3277,28.3082,28.3277,165900.0
2015-04-28 15:30:00,28.98,28.99,28.95,28.95,308400.0,28.3277,28.3375,28.2984,28.2984,308400.0
2015-04-28 15:40:00,28.96,28.96,28.92,28.94,459000.0,28.3082,28.3082,28.2691,28.2886,459000.0
2015-04-28 15:50:00,28.93,29.0,28.93,29.0,791600.0,28.2789,28.3473,28.2789,28.3473,791600.0
2015-04-29 09:30:00,28.71,28.92,28.67,28.8,1102100.0,28.0638,28.2691,28.0247,28.1518,1102100.0
2015-04-29 09:40:00,28.8,28.99,28.76,28.99,568600.0,28.1518,28.3375,28.1127,28.3375,568600.0
2015-04-29 09:50:00,28.99,28.99,28.69,28.7,472100.0,28.3375,28.3375,28.0443,28.054,472100.0
2015-04-29 10:00:00,28.7,28.78,28.57,28.63,553000.0,28.054,28.1322,27.927,27.9856,553000.0
2015-04-29 10:10:00,28.62,28.72,28.62,28.7,211600.0,27.9758,28.0736,27.9758,28.054,211600.0
2015-04-29 10:20:00,28.69,28.77,28.65,28.66,219000.0,28.0443,28.1225,28.0052,28.0149,219000.0
2015-04-29 10:30:00,28.67,28.78,28.66,28.75,174500.0,28.0247,28.1322,28.0149,28.1029,174500.0
2015-04-29 10:40:00,28.75,28.79,28.67,28.74,241300.0,28.1029,28.142,28.0247,28.0931,241300.0
2015-04-29 10:50:00,28.74,28.78,28.71,28.73,165400.0,28.0931,28.1322,28.0638,28.0834,165400.0
2015-04-29 11:00:00,28.73,28.82,28.73,28.81,226300.0,28.0834,28.1713,28.0834,28.1616,226300.0
2015-04-29 11:10:00,28.8,28.81,28.7,28.71,258900.0,28.1518,28.1616,28.054,28.0638,258900.0
2015-04-29 11:20:00,28.71,28.71,28.62,28.65,235300.0,28.0638,28.0638,27.9758,28.0052,235300.0
2015-04-29 11:30:00,28.66,28.71,28.61,28.68,195700.0,28.0149,28.0638,27.9661,28.0345,195700.0
2015-04-29 11:40:00,28.67,28.72,28.66,28.67,84300.0,28.0247,28.0736,28.0149,28.0247,84300.0
2015-04-29 11:50:00,28.66,28.68,28.61,28.66,162100.0,28.0149,28.0345,27.9661,28.0149,162100.0
2015-04-29 12:00:00,28.66,28.67,28.59,28.61,149400.0,28.0149,28.0247,27.9465,27.9661,149400.0
2015-04-29 12:10:00,28.6,28.62,28.53,28.59,233700.0,27.9563,27.9758,27.8879,27.9465,233700.0
2015-04-29 12:20:00,28.6,28.61,28.54,28.54,77200.0,27.9563,27.9661,27.8976,27.8976,77200.0
2015-04-29 12:30:00,28.55,28.59,28.51,28.54,163100.0,27.9074,27.9465,27.8683,27.8976,163100.0
2015-04-29 12:40:00,28.53,28.62,28.51,28.62,149700.0,27.8879,27.9758,27.8683,27.9758,149700.0
2015-04-29 12:50:00,28.62,28.7,28.58,28.68,177500.0,27.9758,28.054,27.9367,28.0345,177500.0
2015-04-29 13:00:00,28.68,28.69,28.62,28.67,133500.0,28.0345,28.0443,27.9758,28.0247,133500.0
2015-04-29 13:10:00,28.66,28.72,28.63,28.71,146400.0,28.0149,28.0736,27.9856,28.0638,146400.0
2015-04-29 13:20:00,28.71,28.74,28.67,28.69,177000.0,28.0638,28.0931,28.0247,28.0443,177000.0
2015-04-29 13:30:00,28.69,28.78,28.68,28.76,143700.0,28.0443,28.1322,28.0345,28.1127,143700.0
2015-04-29 13:40:00,28.75,28.84,28.75,28.81,288200.0,28.1029,28.1909,28.1029,28.1616,288200.0
2015-04-29 13:50:00,28.81,28.95,28.8,28.92,230200.0,28.1616,28.2984,28.1518,28.2691,230200.0
2015-04-29 14:00:00,28.93,28.94,28.79,28.82,228300.0,28.2789,28.2886,28.142,28.1713,228300.0
2015-04-29 14:10:00,28.82,28.87,28.73,28.83,239000.0,28.1713,28.2202,28.0834,28.1811,239000.0
2015-04-29 14:20:00,28.82,28.9,28.81,28.87,187700.0,28.1713,28.2495,28.1616,28.2202,187700.0
2015-04-29 14:30:00,28.87,28.92,28.83,28.88,187900.0,28.2202,28.2691,28.1811,28.23,187900.0
2015-04-29 14:40:00,28.89,28.97,28.88,28.94,225800.0,28.2398,28.318,28.23,28.2886,225800.0
2015-04-29 14:50:00,28.94,28.96,28.87,28.88,142500.0,28.2886,28.3082,28.2202,28.23,142500.0
2015-04-29 15:00:00,28.89,28.93,28.82,28.84,217700.0,28.2398,28.2789,28.1713,28.1909,217700.0
2015-04-29 15:10:00,28.84,28.89,28.82,28.87,160400.0,28.1909,28.2398,28.1713,28.2202,160400.0
2015-04-29 15:20:00,28.88,28.9,28.85,28.87,164400.0,28.23,28.2495,28.2007,28.2202,164400.0
2015-04-29 15:30:00,28.87,28.95,28.86,28.92,244900.0,28.2202,28.2984,28.2104,28.2691,244900.0
2015-04-29 15:40:00,28.92,28.93,28.86,28.92,268800.0,28.2691,28.2789,28.2104,28.2691,268800.0
2015-04-29 15:50:00,28.91,28.92,28.86,28.87,662100.0,28.2593,28.2691,28.2104,28.2202,662100.0
2015-04-30 09:30:00,28.79,28.85,28.69,28.8,412000.0,28.142,28.2007,28.0443,28.1518,412000.0
2015-04-30 09:40:00,28.8,28.85,28.75,28.76,299900.0,28.1518,28.2007,28.1029,28.1127,299900.0
2015-04-30 09:50:00,28.77,28.77,28.6,28.63,328300.0,28.1225,28.1225,27.9563,27.9856,328300.0
2015-04-30 10:00:00,28.62,28.7,28.57,28.63,399500.0,27.9758,28.054,27.927,27.9856,399500.0
2015-04-30 10:10:00,28.63,28.68,28.55,28.56,336700.0,27.9856,28.0345,27.9074,27.9172,336700.0
2015-04-30 10:20:00,28.55,28.58,28.48,28.5,411100.0,27.9074,27.9367,27.839,27.8585,411100.0
2015-04-30 10:30:00,28.5,28.59,28.46,28.5,344000.0,27.8585,27.9465,27.8194,27.8585,344000.0
2015-04-30 10:40:00,28.5,28.53,28.41,28.43,450900.0,27.8585,27.8879,27.7706,27.7901,450900.0
2015-04-30 10:50:00,28.44,28.47,28.34,28.45,437300.0,27.7999,27.8292,27.7021,27.8097,437300.0
2015-04-30 11:00:00,28.45,28.64,28.44,28.62,359500.0,27.8097,27.9954,27.7999,27.9758,359500.0
2015-04-30 11:10:00,28.61,28.64,28.59,28.6,324500.0,27.9661,27.9954,27.9465,27.9563,324500.0
2015-04-30 11:20:00,28.61,28.63,28.55,28.6,267200.0,27.9661,27.9856,27.9074,27.9563,267200.0
2015-04-30 11:30:00,28.61,28.7,28.56,28.58,311300.0,27.9661,28.054,27.9172,27.9367,311300.0
2015-04-30 11:40:00,28.58,28.59,28.51,28.51,200100.0,27.9367,27.9465,27.8683,27.8683,200100.0
2015-04-30 11:50:00,28.51,28.54,28.35,28.36,381300.0,27.8683,27.8976,27.7119,27.7217,381300.0
2015-04-30 12:00:00,28.36,28.45,28.35,28.41,299700.0,27.7217,27.8097,27.7119,27.7706,299700.0
2015-04-30 12:10:00,28.41,28.43,28.37,28.43,189700.0,27.7706,27.7901,27.7315,27.7901,189700.0
2015-04-30 12:20:00,28.42,28.43,28.36,28.39,210000.0,27.7803,27.7901,27.7217,27.751,210000.0
2015-04-30 12:30:00,28.39,28.39,28.32,28.33,232700.0,27.751,27.751,27.6826,27.6924,232700.0
2015-04-30 12:40:00,28.33,28.36,28.28,28.32,287400.0,27.6924,27.7217,27.6435,27.6826,287400.0
2015-04-30 12:50:00,28.33,28.35,28.25,28.34,263500.0,27.6924,27.7119,27.6142,27.7021,263500.0
2015-04-30 13:00:00,28.34,28.38,28.31,28.36,249800.0,27.7021,27.7412,27.6728,27.7217,249800.0
2015-04-30 13:10:00,28.36,28.36,28.3,28.31,225600.0,27.7217,27.7217,27.663,27.6728,225600.0
2015-04-30 13:20:00,28.32,28.32,28.24,28.28,424800.0,27.6826,27.6826,27.6044,27.6435,424800.0
2015-04-30 13:30:00,28.28,28.3,28.21,28.22,280200.0,27.6435,27.663,27.5751,27.5848,280200.0
2015-04-30 13:40:00,28.21,28.25,28.19,28.2,240800.0,27.5751,27.6142,27.5555,27.5653,240800.0
2015-04-30 13:50:00,28.2,28.24,28.18,28.18,328900.0,27.5653,27.6044,27.5457,27.5457,328900.0
2015-04-30 14:00:00,28.19,28.2,28.08,28.1,507900.0,27.5555,27.5653,27.448,27.4675,507900.0
2015-04-30 14:10:00,28.1,28.18,28.07,28.12,419100.0,27.4675,27.5457,27.4382,27.4871,419100.0
2015-04-30 14:20:00,28.12,28.14,28.04,28.09,616000.0,27.4871,27.5066,27.4089,27.4578,616000.0
2015-04-30 14:30:00,28.1,28.12,28.02,28.09,377000.0,27.4675,27.4871,27.3893,27.4578,377000.0
2015-04-30 14:40:00,28.09,28.14,28.01,28.05,544300.0,27.4578,27.5066,27.3796,27.4187,544300.0
2015-04-30 14:50:00,28.04,28.05,27.95,28.0,555300.0,27.4089,27.4187,27.3209,27.3698,555300.0
2015-04-30 15:00:00,28.0,28.0,27.85,27.92,891900.0,27.3698,27.3698,27.2232,27.2916,891900.0
2015-04-30 15:10:00,27.93,28.13,27.9,28.07,710800.0,27.3014,27.4969,27.272,27.4382,710800.0
2015-04-30 15:20:00,28.06,28.08,27.93,27.99,514200.0,27.4284,27.448,27.3014,27.36,514200.0
2015-04-30 15:30:00,27.99,28.12,27.95,28.1,530500.0,27.36,27.4871,27.3209,27.4675,530500.0
2015-04-30 15:40:00,28.09,28.1,28.0,28.05,856500.0,27.4578,27.4675,27.3698,27.4187,856500.0
2015-04-30 15:50:00,28.04,28.14,28.04,28.14,1550500.0,27.4089,27.5066,27.4089,27.5066,1550500.0
2015-05-01 09:30:00,28.31,28.59,28.31,28.5,773500.0,27.6728,27.9465,27.6728,27.8585,773500.0
2015-05-01 09:40:00,28.51,28.79,28.5,28.65,795800.0,27.8683,28.142,27.8585,28.0052,795800.0
2015-05-01 09:50:00,28.66,28.75,28.59,28.73,494300.0,28.0149,28.1029,27.9465,28.0834,494300.0
2015-05-01 10:00:00,28.74,28.86,28.69,28.82,730300.0,28.0931,28.2104,28.0443,28.1713,730300.0
2015-05-01 10:10:00,28.82,28.92,28.77,28.91,734300.0,28.1713,28.2691,28.1225,28.2593,734300.0
2015-05-01 10:20:00,28.9,28.95,28.88,28.9,380200.0,28.2495,28.2984,28.23,28.2495,380200.0
2015-05-01 10:30:00,28.9,29.02,28.88,28.92,572500.0,28.2495,28.3668,28.23,28.2691,572500.0
2015-05-01 10:40:00,28.9,28.92,28.81,28.87,313700.0,28.2495,28.2691,28.1616,28.2202,313700.0
2015-05-01 10:50:00,28.87,28.94,28.87,28.94,237100.0,28.2202,28.2886,28.2202,28.2886,237100.0
2015-05-01 11:00:00,28.94,29.02,28.92,28.96,284200.0,28.2886,28.3668,28.2691,28.3082,284200.0
2015-05-01 11:10:00,28.96,28.97,28.88,28.91,186900.0,28.3082,28.318,28.23,28.2593,186900.0
2015-05-01 11:20:00,28.92,28.98,28.88,28.97,232600.0,28.2691,28.3277,28.23,28.318,232600.0
2015-05-01 11:30:00,28.97,28.99,28.94,28.95,240100.0,28.318,28.3375,28.2886,28.2984,240100.0
2015-05-01 11:40:00,28.95,28.97,28.86,28.89,277300.0,28.2984,28.318,28.2104,28.2398,277300.0
2015-05-01 11:50:00,28.89,28.96,28.83,28.94,279400.0,28.2398,28.3082,28.1811,28.2886,279400.0
2015-05-01 12:00:00,28.94,28.98,28.91,28.96,222900.0,28.2886,28.3277,28.2593,28.3082,222900.0
2015-05-01 12:10:00,28.96,29.01,28.94,28.99,184900.0,28.3082,28.3571,28.2886,28.3375,184900.0
2015-05-01 12:20:00,28.99,29.0,28.92,28.96,164500.0,28.3375,28.3473,28.2691,28.3082,164500.0
2015-05-01 12:30:00,28.95,28.99,28.9,28.93,160700.0,28.2984,28.3375,28.2495,28.2789,160700.0
2015-05-01 12:40:00,28.94,28.95,28.9,28.94,163200.0,28.2886,28.2984,28.2495,28.2886,163200.0
2015-05-01 12:50:00,28.95,28.98,28.92,28.98,130900.0,28.2984,28.3277,28.2691,28.3277,130900.0
2015-05-01 13:00:00,28.98,29.02,28.94,29.02,179400.0,28.3277,28.3668,28.2886,28.3668,179400.0
2015-05-01 13:10:00,29.02,29.06,29.0,29.05,163600.0,28.3668,28.4059,28.3473,28.3962,163600.0
2015-05-01 13:20:00,29.06,29.1,29.04,29.1,216800.0,28.4059,28.445,28.3864,28.445,216800.0
2015-05-01 13:30:00,29.09,29.12,29.08,29.1,221000.0,28.4353,28.4646,28.4255,28.445,221000.0
2015-05-01 13:40:00,29.09,29.15,29.09,29.15,171500.0,28.4353,28.4939,28.4353,28.4939,171500.0
2015-05-01 13:50:00,29.15,29.2,29.14,29.17,323100.0,28.4939,28.5428,28.4841,28.5135,323100.0
2015-05-01 14:00:00,29.17,29.2,29.16,29.2,254700.0,28.5135,28.5428,28.5037,28.5428,254700.0
2015-05-01 14:10:00,29.2,29.24,29.17,29.2,317100.0,28.5428,28.5819,28.5135,28.5428,317100.0
2015-05-01 14:20:00,29.2,29.25,29.18,29.23,312000.0,28.5428,28.5917,28.5232,28.5721,312000.0
2015-05-01 14:30:00,29.23,29.23,29.18,29.21,341200.0,28.5721,28.5721,28.5232,28.5526,341200.0
2015-05-01 14:40:00,29.22,29.24,29.16,29.2,240800.0,28.5623,28.5819,28.5037,28.5428,240800.0
2015-05-01 14:50:00,29.19,29.2,29.09,29.11,300900.0,28.533,28.5428,28.4353,28.4548,300900.0
2015-05-01 15:00:00,29.11,29.13,29.06,29.07,382500.0,28.4548,28.4744,28.4059,28.4157,382500.0
2015-05-01 15:10:00,29.08,29.14,29.07,29.14,253500.0,28.4255,28.4841,28.4157,28.4841,253500.0
2015-05-01 15:20:00,29.13,29.14,29.04,29.06,268300.0,28.4744,28.4841,28.3864,28.4059,268300.0
2015-05-01 15:30:00,29.05,29.13,29.05,29.1,284500.0,28.3962,28.4744,28.3962,28.445,284500.0
2015-05-01 15:40:00,29.11,29.12,29.05,29.09,588500.0,28.4548,28.4646,28.3962,28.4353,588500.0
2015-05-01 15:50:00,29.09,29.09,28.99,29.0,2638200.0,28.4353,28.4353,28.3375,28.3473,2638200.0
2015-05-04 09:30:00,29.07,29.15,29.0,29.12,647200.0,28.4157,28.4939,28.3473,28.4646,647200.0
2015-05-04 09:40:00,29.11,29.15,29.03,29.05,520200.0,28.4548,28.4939,28.3766,28.3962,520200.0
2015-05-04 09:50:00,29.06,29.09,29.03,29.05,230100.0,28.4059,28.4353,28.3766,28.3962,230100.0
2015-05-04 10:00:00,29.05,29.09,29.0,29.01,241500.0,28.3962,28.4353,28.3473,28.3571,241500.0
2015-05-04 10:10:00,29.01,29.02,28.91,28.94,393100.0,28.3571,28.3668,28.2593,28.2886,393100.0
2015-05-04 10:20:00,28.94,28.97,28.9,28.91,215500.0,28.2886,28.318,28.2495,28.2593,215500.0
2015-05-04 10:30:00,28.9,28.93,28.8,28.8,491000.0,28.2495,28.2789,28.1518,28.1518,491000.0
2015-05-04 10:40:00,28.8,28.85,28.78,28.81,293700.0,28.1518,28.2007,28.1322,28.1616,293700.0
2015-05-04 10:50:00,28.82,28.82,28.72,28.75,237800.0,28.1713,28.1713,28.0736,28.1029,237800.0
2015-05-04 11:00:00,28.75,28.78,28.71,28.71,243600.0,28.1029,28.1322,28.0638,28.0638,243600.0
2015-05-04 11:10:00,28.71,28.75,28.66,28.68,217400.0,28.0638,28.1029,28.0149,28.0345,217400.0
2015-05-04 11:20:00,28.68,28.75,28.68,28.73,156500.0,28.0345,28.1029,28.0345,28.0834,156500.0
2015-05-04 11:30:00,28.72,28.74,28.69,28.74,212300.0,28.0736,28.0931,28.0443,28.0931,212300.0
2015-05-04 11:40:00,28.74,28.75,28.7,28.7,247200.0,28.0931,28.1029,28.054,28.054,247200.0
2015-05-04 11:50:00,28.7,28.76,28.66,28.73,386800.0,28.054,28.1127,28.0149,28.0834,386800.0
2015-05-04 12:00:00,28.74,28.74,28.65,28.65,252300.0,28.0931,28.0931,28.0052,28.0052,252300.0
2015-05-04 12:10:00,28.65,28.7,28.64,28.65,196100.0,28.0052,28.054,27.9954,28.0052,196100.0
2015-05-04 12:20:00,28.65,28.69,28.62,28.68,181400.0,28.0052,28.0443,27.9758,28.0345,181400.0
2015-05-04 12:30:00,28.68,28.7,28.61,28.62,275800.0,28.0345,28.054,27.9661,27.9758,275800.0
2015-05-04 12:40:00,28.62,28.63,28.6,28.6,183500.0,27.9758,27.9856,27.9563,27.9563,183500.0
2015-05-04 12:50:00,28.61,28.63,28.58,28.6,163900.0,27.9661,27.9856,27.9367,27.9563,163900.0
2015-05-04 13:00:00,28.6,28.61,28.5,28.55,272300.0,27.9563,27.9661,27.8585,27.9074,272300.0
2015-05-04 13:10:00,28.55,28.59,28.53,28.56,166200.0,27.9074,27.9465,27.8879,27.9172,166200.0
2015-05-04 13:20:00,28.57,28.57,28.49,28.53,367100.0,27.927,27.927,27.8488,27.8879,367100.0
2015-05-04 13:30:00,28.53,28.56,28.52,28.56,184000.0,27.8879,27.9172,27.8781,27.9172,184000.0
2015-05-04 13:40:00,28.56,28.57,28.52,28.53,172700.0,27.9172,27.927,27.8781,27.8879,172700.0
2015-05-04 13:50:00,28.53,28.55,28.52,28.52,250400.0,27.8879,27.9074,27.8781,27.8781,250400.0
2015-05-04 14:00:00,28.53,28.61,28.52,28.61,219300.0,27.8879,27.9661,27.8781,27.9661,219300.0
2015-05-04 14:10:00,28.61,28.65,28.59,28.64,152200.0,27.9661,28.0052,27.9465,27.9954,152200.0
2015-05-04 14:20:00,28.65,28.68,28.64,28.68,144100.0,28.0052,28.0345,27.9954,28.0345,144100.0
2015-05-04 14:30:00,28.68,28.69,28.61,28.64,227000.0,28.0345,28.0443,27.9661,27.9954,227000.0
2015-05-04 14:40:00,28.64,28.69,28.58,28.59,131900.0,27.9954,28.0443,27.9367,27.9465,131900.0
2015-05-04 14:50:00,28.59,28.61,28.55,28.59,143800.0,27.9465,27.9661,27.9074,27.9465,143800.0
2015-05-04 15:00:00,28.59,28.62,28.55,28.58,192300.0,27.9465,27.9758,27.9074,27.9367,192300.0
2015-05-04 15:10:00,28.58,28.66,28.57,28.65,227300.0,27.9367,28.0149,27.927,28.0052,227300.0
2015-05-04 15:20:00,28.65,28.69,28.64,28.68,215900.0,28.0052,28.0443,27.9954,28.0345,215900.0
2015-05-04 15:30:00,28.67,28.74,28.66,28.69,505300.0,28.0247,28.0931,28.0149,28.0443,505300.0
2015-05-04 15:40:00,28.69,28.73,28.66,28.71,284000.0,28.0443,28.0834,28.0149,28.0638,284000.0
2015-05-04 15:50:00,28.7,28.74,28.65,28.67,989300.0,28.054,28.0931,28.0052,28.0247,989300.0
2015-05-05 09:30:00,28.27,28.36,28.22,28.3,805700.0,27.6337,27.7217,27.5848,27.663,805700.0
2015-05-05 09:40:00,28.3,28.34,28.11,28.16,490100.0,27.663,27.7021,27.4773,27.5262,490100.0
2015-05-05 09:50:00,28.15,28.19,28.03,28.05,514600.0,27.5164,27.5555,27.3991,27.4187,514600.0
2015-05-05 10:00:00,28.05,28.07,27.97,28.03,793800.0,27.4187,27.4382,27.3405,27.3991,793800.0
2015-05-05 10:10:00,28.03,28.04,27.83,27.92,946400.0,27.3991,27.4089,27.2036,27.2916,946400.0
2015-05-05 10:20:00,27.93,28.0,27.88,27.92,527800.0,27.3014,27.3698,27.2525,27.2916,527800.0
2015-05-05 10:30:00,27.92,27.96,27.89,27.96,524400.0,27.2916,27.3307,27.2623,27.3307,524400.0
2015-05-05 10:40:00,27.96,28.08,27.94,28.04,670900.0,27.3307,27.448,27.3111,27.4089,670900.0
2015-05-05 10:50:00,28.03,28.07,27.99,28.06,445100.0,27.3991,27.4382,27.36,27.4284,445100.0
2015-05-05 11:00:00,28.05,28.06,27.99,28.04,411100.0,27.4187,27.4284,27.36,27.4089,411100.0
2015-05-05 11:10:00,28.04,28.14,28.03,28.08,347200.0,27.4089,27.5066,27.3991,27.448,347200.0
2015-05-05 11:20:00,28.08,28.08,28.0,28.0,454600.0,27.448,27.448,27.3698,27.3698,454600.0
2015-05-05 11:30:00,28.0,28.01,27.94,27.98,295100.0,27.3698,27.3796,27.3111,27.3502,295100.0
2015-05-05 11:40:00,27.98,28.09,27.96,28.08,396700.0,27.3502,27.4578,27.3307,27.448,396700.0
2015-05-05 11:50:00,28.07,28.11,28.05,28.09,315800.0,27.4382,27.4773,27.4187,27.4578,315800.0
2015-05-05 12:00:00,28.1,28.15,28.08,28.12,381700.0,27.4675,27.5164,27.448,27.4871,381700.0
2015-05-05 12:10:00,28.13,28.24,28.12,28.24,334300.0,27.4969,27.6044,27.4871,27.6044,334300.0
2015-05-05 12:20:00,28.24,28.24,28.15,28.15,249100.0,27.6044,27.6044,27.5164,27.5164,249100.0
2015-05-05 12:30:00,28.16,28.2,28.13,28.16,179400.0,27.5262,27.5653,27.4969,27.5262,179400.0
2015-05-05 12:40:00,28.16,28.21,28.14,28.17,180500.0,27.5262,27.5751,27.5066,27.536,180500.0
2015-05-05 12:50:00,28.17,28.18,28.08,28.13,176200.0,27.536,27.5457,27.448,27.4969,176200.0
2015-05-05 13:00:00,28.13,28.14,28.08,28.11,210000.0,27.4969,27.5066,27.448,27.4773,210000.0
2015-05-05 13:10:00,28.11,28.14,28.07,28.14,205800.0,27.4773,27.5066,27.4382,27.5066,205800.0
2015-05-05 13:20:00,28.13,28.14,28.07,28.1,272800.0,27.4969,27.5066,27.4382,27.4675,272800.0
2015-05-05 13:30:00,28.1,28.11,28.02,28.06,356900.0,27.4675,27.4773,27.3893,27.4284,356900.0
2015-05-05 13:40:00,28.04,28.05,27.96,28.01,403000.0,27.4089,27.4187,27.3307,27.3796,403000.0
2015-05-05 13:50:00,28.01,28.07,27.98,28.04,334500.0,27.3796,27.4382,27.3502,27.4089,334500.0
2015-05-05 14:00:00,28.04,28.07,28.01,28.04,320000.0,27.4089,27.4382,27.3796,27.4089,320000.0
2015-05-05 14:10:00,28.04,28.14,28.02,28.13,384900.0,27.4089,27.5066,27.3893,27.4969,384900.0
2015-05-05 14:20:00,28.14,28.17,28.12,28.17,323300.0,27.5066,27.536,27.4871,27.536,323300.0
2015-05-05 14:30:00,28.17,28.17,28.12,28.12,212100.0,27.536,27.536,27.4871,27.4871,212100.0
2015-05-05 14:40:00,28.13,28.13,28.04,28.04,277600.0,27.4969,27.4969,27.4089,27.4089,277600.0
2015-05-05 14:50:00,28.04,28.1,28.01,28.06,279000.0,27.4089,27.4675,27.3796,27.4284,279000.0
2015-05-05 15:00:00,28.06,28.08,28.01,28.01,419200.0,27.4284,27.448,27.3796,27.3796,419200.0
2015-05-05 15:10:00,28.01,28.11,28.0,28.1,420100.0,27.3796,27.4773,27.3698,27.4675,420100.0
2015-05-05 15:20:00,28.11,28.15,28.07,28.14,371000.0,27.4773,27.5164,27.4382,27.5066,371000.0
2015-05-05 15:30:00,28.14,28.2,28.11,28.18,475100.0,27.5066,27.5653,27.4773,27.5457,475100.0
2015-05-05 15:40:00,28.18,28.18,28.1,28.11,507300.0,27.5457,27.5457,27.4675,27.4773,507300.0
2015-05-05 15:50:00,28.1,28.11,28.03,28.05,1150700.0,27.4675,27.4773,27.3991,27.4187,1150700.0
2015-05-06 09:30:00,28.22,28.3,27.97,27.98,433300.0,27.5848,27.663,27.3405,27.3502,433300.0
2015-05-06 09:40:00,27.98,27.99,27.62,27.67,1005700.0,27.3502,27.36,26.9983,27.0472,1005700.0
2015-05-06 09:50:00,27.66,27.76,27.63,27.74,446900.0,27.0374,27.1352,27.0081,27.1156,446900.0
2015-05-06 10:00:00,27.73,27.76,27.6,27.61,450900.0,27.1059,27.1352,26.9788,26.9886,450900.0
2015-05-06 10:10:00,27.61,27.62,27.51,27.58,621900.0,26.9886,26.9983,26.8908,26.9592,621900.0
2015-05-06 10:20:00,27.59,27.66,27.57,27.65,401300.0,26.969,27.0374,26.9495,27.0277,401300.0
2015-05-06 10:30:00,27.65,27.66,27.54,27.59,397600.0,27.0277,27.0374,26.9201,26.969,397600.0
2015-05-06 10:40:00,27.59,27.76,27.58,27.74,512800.0,26.969,27.1352,26.9592,27.1156,512800.0
2015-05-06 10:50:00,27.73,27.76,27.7,27.71,365400.0,27.1059,27.1352,27.0765,27.0863,365400.0
2015-05-06 11:00:00,27.72,27.77,27.7,27.71,366700.0,27.0961,27.145,27.0765,27.0863,366700.0
2015-05-06 11:10:00,27.71,27.71,27.61,27.63,677000.0,27.0863,27.0863,26.9886,27.0081,677000.0
2015-05-06 11:20:00,27.63,27.66,27.6,27.65,340300.0,27.0081,27.0374,26.9788,27.0277,340300.0
2015-05-06 11:30:00,27.65,27.66,27.57,27.58,332600.0,27.0277,27.0374,26.9495,26.9592,332600.0
2015-05-06 11:40:00,27.58,27.65,27.57,27.6,217700.0,26.9592,27.0277,26.9495,26.9788,217700.0
2015-05-06 11:50:00,27.59,27.63,27.52,27.57,346600.0,26.969,27.0081,26.9006,26.9495,346600.0
2015-05-06 12:00:00,27.57,27.57,27.5,27.52,237300.0,26.9495,26.9495,26.881,26.9006,237300.0
2015-05-06 12:10:00,27.52,27.6,27.51,27.59,233200.0,26.9006,26.9788,26.8908,26.969,233200.0
2015-05-06 12:20:00,27.6,27.62,27.55,27.58,144300.0,26.9788,26.9983,26.9299,26.9592,144300.0
2015-05-06 12:30:00,27.58,27.62,27.54,27.54,260800.0,26.9592,26.9983,26.9201,26.9201,260800.0
2015-05-06 12:40:00,27.55,27.59,27.52,27.59,253400.0,26.9299,26.969,26.9006,26.969,253400.0
2015-05-06 12:50:00,27.59,27.59,27.5,27.53,277600.0,26.969,26.969,26.881,26.9104,277600.0
2015-05-06 13:00:00,27.54,27.55,27.5,27.52,153500.0,26.9201,26.9299,26.881,26.9006,153500.0
2015-05-06 13:10:00,27.53,27.54,27.45,27.49,265500.0,26.9104,26.9201,26.8322,26.8713,265500.0
2015-05-06 13:20:00,27.49,27.5,27.44,27.49,432700.0,26.8713,26.881,26.8224,26.8713,432700.0
2015-05-06 13:30:00,27.49,27.52,27.45,27.51,471900.0,26.8713,26.9006,26.8322,26.8908,471900.0
2015-05-06 13:40:00,27.51,27.55,27.48,27.54,297600.0,26.8908,26.9299,26.8615,26.9201,297600.0
2015-05-06 13:50:00,27.53,27.63,27.52,27.62,397700.0,26.9104,27.0081,26.9006,26.9983,397700.0
2015-05-06 14:00:00,27.63,27.72,27.62,27.68,454000.0,27.0081,27.0961,26.9983,27.057,454000.0
2015-05-06 14:10:00,27.69,27.75,27.64,27.75,354400.0,27.0668,27.1254,27.0179,27.1254,354400.0
2015-05-06 14:20:00,27.75,27.8,27.68,27.78,409400.0,27.1254,27.1743,27.057,27.1547,409400.0
2015-05-06 14:30:00,27.78,27.81,27.72,27.8,535100.0,27.1547,27.1841,27.0961,27.1743,535100.0
2015-05-06 14:40:00,27.81,27.82,27.74,27.76,411600.0,27.1841,27.1938,27.1156,27.1352,411600.0
2015-05-06 14:50:00,27.76,27.83,27.74,27.82,259400.0,27.1352,27.2036,27.1156,27.1938,259400.0
2015-05-06 15:00:00,27.82,27.85,27.81,27.85,345000.0,27.1938,27.2232,27.1841,27.2232,345000.0
2015-05-06 15:10:00,27.85,27.93,27.83,27.84,642200.0,27.2232,27.3014,27.2036,27.2134,642200.0
2015-05-06 15:20:00,27.83,27.88,27.81,27.88,318300.0,27.2036,27.2525,27.1841,27.2525,318300.0
2015-05-06 15:30:00,27.88,27.89,27.81,27.89,331900.0,27.2525,27.2623,27.1841,27.2623,331900.0
2015-05-06 15:40:00,27.88,27.95,27.87,27.92,710900.0,27.2525,27.3209,27.2427,27.2916,710900.0
2015-05-06 15:50:00,27.92,28.0,27.88,28.0,1002300.0,27.2916,27.3698,27.2525,27.3698,1002300.0
2015-05-07 09:30:00,27.8,27.9,27.07,27.18,2323400.0,27.1743,27.272,26.4607,26.5682,2323400.0
2015-05-07 09:40:00,27.19,27.41,27.15,27.37,1090900.0,26.578,26.7931,26.5389,26.754,1090900.0
2015-05-07 09:50:00,27.37,27.42,27.22,27.23,1096900.0,26.754,26.8028,26.6073,26.6171,1096900.0
2015-05-07 10:00:00,27.22,27.23,27.05,27.08,1353100.0,26.6073,26.6171,26.4412,26.4705,1353100.0
2015-05-07 10:10:00,27.08,27.16,27.02,27.05,939300.0,26.4705,26.5487,26.4118,26.4412,939300.0
2015-05-07 10:20:00,27.05,27.06,26.89,26.9,1467400.0,26.4412,26.4509,26.2848,26.2945,1467400.0
2015-05-07 10:30:00,26.89,27.05,26.89,26.97,1131900.0,26.2848,26.4412,26.2848,26.363,1131900.0
2015-05-07 10:40:00,26.98,27.15,26.97,27.03,893000.0,26.3727,26.5389,26.363,26.4216,893000.0
2015-05-07 10:50:00,27.03,27.18,27.01,27.15,795100.0,26.4216,26.5682,26.4021,26.5389,795100.0
2015-05-07 11:00:00,27.15,27.22,27.15,27.17,595700.0,26.5389,26.6073,26.5389,26.5585,595700.0
2015-05-07 11:10:00,27.17,27.25,27.17,27.25,484200.0,26.5585,26.6367,26.5585,26.6367,484200.0
2015-05-07 11:20:00,27.24,27.3,27.22,27.3,342000.0,26.6269,26.6855,26.6073,26.6855,342000.0
2015-05-07 11:30:00,27.3,27.34,27.26,27.3,456200.0,26.6855,26.7246,26.6464,26.6855,456200.0
2015-05-07 11:40:00,27.29,27.35,27.28,27.31,452300.0,26.6758,26.7344,26.666,26.6953,452300.0
2015-05-07 11:50:00,27.31,27.31,27.13,27.14,547300.0,26.6953,26.6953,26.5194,26.5291,547300.0
2015-05-07 12:00:00,27.14,27.14,27.09,27.12,376000.0,26.5291,26.5291,26.4803,26.5096,376000.0
2015-05-07 12:10:00,27.13,27.26,27.12,27.24,538800.0,26.5194,26.6464,26.5096,26.6269,538800.0
2015-05-07 12:20:00,27.24,27.31,27.21,27.28,538700.0,26.6269,26.6953,26.5976,26.666,538700.0
2015-05-07 12:30:00,27.28,27.32,27.25,27.27,571700.0,26.666,26.7051,26.6367,26.6562,571700.0
2015-05-07 12:40:00,27.27,27.3,27.25,27.26,449700.0,26.6562,26.6855,26.6367,26.6464,449700.0
2015-05-07 12:50:00,27.25,27.28,27.2,27.27,354700.0,26.6367,26.666,26.5878,26.6562,354700.0
2015-05-07 13:00:00,27.27,27.3,27.25,27.25,207200.0,26.6562,26.6855,26.6367,26.6367,207200.0
2015-05-07 13:10:00,27.25,27.26,27.22,27.24,388500.0,26.6367,26.6464,26.6073,26.6269,388500.0
2015-05-07 13:20:00,27.24,27.29,27.22,27.28,534600.0,26.6269,26.6758,26.6073,26.666,534600.0
2015-05-07 13:30:00,27.28,27.28,27.25,27.27,235300.0,26.666,26.666,26.6367,26.6562,235300.0
2015-05-07 13:40:00,27.27,27.3,27.24,27.26,410000.0,26.6562,26.6855,26.6269,26.6464,410000.0
2015-05-07 13:50:00,27.26,27.33,27.24,27.25,507900.0,26.6464,26.7149,26.6269,26.6367,507900.0
2015-05-07 14:00:00,27.24,27.29,27.23,27.27,500500.0,26.6269,26.6758,26.6171,26.6562,500500.0
2015-05-07 14:10:00,27.26,27.28,27.23,27.23,481100.0,26.6464,26.666,26.6171,26.6171,481100.0
2015-05-07 14:20:00,27.23,27.28,27.21,27.28,270800.0,26.6171,26.666,26.5976,26.666,270800.0
2015-05-07 14:30:00,27.27,27.31,27.25,27.3,378200.0,26.6562,26.6953,26.6367,26.6855,378200.0
2015-05-07 14:40:00,27.3,27.3,27.24,27.25,285000.0,26.6855,26.6855,26.6269,26.6367,285000.0
2015-05-07 14:50:00,27.26,27.3,27.25,27.27,372500.0,26.6464,26.6855,26.6367,26.6562,372500.0
2015-05-07 15:00:00,27.27,27.32,27.27,27.31,227600.0,26.6562,26.7051,26.6562,26.6953,227600.0
2015-05-07 15:10:00,27.31,27.33,27.29,27.31,545800.0,26.6953,26.7149,26.6758,26.6953,545800.0
2015-05-07 15:20:00,27.32,27.34,27.28,27.32,817600.0,26.7051,26.7246,26.666,26.7051,817600.0
2015-05-07 15:30:00,27.33,27.42,27.32,27.35,494300.0,26.7149,26.8028,26.7051,26.7344,494300.0
2015-05-07 15:40:00,27.36,27.36,27.31,27.32,761900.0,26.7442,26.7442,26.6953,26.7051,761900.0
2015-05-07 15:50:00,27.32,27.35,27.25,27.27,1958900.0,26.7051,26.7344,26.6367,26.6562,1958900.0
2015-05-08 09:30:00,27.37,27.43,26.96,26.99,1556800.0,26.754,26.8126,26.3532,26.3825,1556800.0
2015-05-08 09:40:00,26.99,27.13,26.91,27.01,1654900.0,26.3825,26.5194,26.3043,26.4021,1654900.0
2015-05-08 09:50:00,27.02,27.05,26.96,27.01,1091800.0,26.4118,26.4412,26.3532,26.4021,1091800.0
2015-05-08 10:00:00,27.0,27.03,26.88,26.88,1687800.0,26.3923,26.4216,26.275,26.275,1687800.0
2015-05-08 10:10:00,26.88,26.9,26.77,26.8,1663900.0,26.275,26.2945,26.1675,26.1968,1663900.0
2015-05-08 10:20:00,26.79,26.8,26.76,26.79,1308800.0,26.187,26.1968,26.1577,26.187,1308800.0
2015-05-08 10:30:00,26.79,26.87,26.79,26.86,757300.0,26.187,26.2652,26.187,26.2555,757300.0
2015-05-08 10:40:00,26.87,26.94,26.82,26.93,1018200.0,26.2652,26.3336,26.2164,26.3239,1018200.0
2015-05-08 10:50:00,26.93,26.94,26.85,26.94,589500.0,26.3239,26.3336,26.2457,26.3336,589500.0
2015-05-08 11:00:00,26.94,26.98,26.93,26.97,1843500.0,26.3336,26.3727,26.3239,26.363,1843500.0
2015-05-08 11:10:00,26.97,27.01,26.93,27.0,1164500.0,26.363,26.4021,26.3239,26.3923,1164500.0
2015-05-08 11:20:00,27.01,27.16,26.98,27.15,1388100.0,26.4021,26.5487,26.3727,26.5389,1388100.0
2015-05-08 11:30:00,27.16,27.28,27.13,27.27,1688600.0,26.5487,26.666,26.5194,26.6562,1688600.0
2015-05-08 11:40:00,27.28,27.34,27.21,27.34,708500.0,26.666,26.7246,26.5976,26.7246,708500.0
2015-05-08 11:50:00,27.34,27.39,27.25,27.28,1023400.0,26.7246,26.7735,26.6367,26.666,1023400.0
2015-05-08 12:00:00,27.29,27.31,27.21,27.21,522900.0,26.6758,26.6953,26.5976,26.5976,522900.0
2015-05-08 12:10:00,27.21,27.26,27.18,27.2,660400.0,26.5976,26.6464,26.5682,26.5878,660400.0
2015-05-08 12:20:00,27.21,27.21,27.16,27.18,729500.0,26.5976,26.5976,26.5487,26.5682,729500.0
2015-05-08 12:30:00,27.18,27.19,27.12,27.17,772200.0,26.5682,26.578,26.5096,26.5585,772200.0
2015-05-08 12:40:00,27.16,27.2,27.14,27.15,558600.0,26.5487,26.5878,26.5291,26.5389,558600.0
2015-05-08 12:50:00,27.14,27.25,27.12,27.25,351300.0,26.5291,26.6367,26.5096,26.6367,351300.0
2015-05-08 13:00:00,27.25,27.34,27.24,27.34,357800.0,26.6367,26.7246,26.6269,26.7246,357800.0
2015-05-08 13:10:00,27.34,27.39,27.3,27.37,601900.0,26.7246,26.7735,26.6855,26.754,601900.0
2015-05-08 13:20:00,27.37,27.39,27.34,27.35,317200.0,26.754,26.7735,26.7246,26.7344,317200.0
2015-05-08 13:30:00,27.35,27.39,27.32,27.37,257000.0,26.7344,26.7735,26.7051,26.754,257000.0
2015-05-08 13:40:00,27.37,27.42,27.36,27.39,225700.0,26.754,26.8028,26.7442,26.7735,225700.0
2015-05-08 13:50:00,27.39,27.42,27.35,27.38,268700.0,26.7735,26.8028,26.7344,26.7637,268700.0
2015-05-08 14:00:00,27.38,27.42,27.36,27.37,182100.0,26.7637,26.8028,26.7442,26.754,182100.0
2015-05-08 14:10:00,27.37,27.4,27.35,27.38,201200.0,26.754,26.7833,26.7344,26.7637,201200.0
2015-05-08 14:20:00,27.38,27.39,27.36,27.36,181900.0,26.7637,26.7735,26.7442,26.7442,181900.0
2015-05-08 14:30:00,27.37,27.39,27.33,27.39,308600.0,26.754,26.7735,26.7149,26.7735,308600.0
2015-05-08 14:40:00,27.39,27.4,27.33,27.35,349400.0,26.7735,26.7833,26.7149,26.7344,349400.0
2015-05-08 14:50:00,27.34,27.41,27.33,27.4,450600.0,26.7246,26.7931,26.7149,26.7833,450600.0
2015-05-08 15:00:00,27.4,27.4,27.25,27.27,822700.0,26.7833,26.7833,26.6367,26.6562,822700.0
2015-05-08 15:10:00,27.28,27.31,27.22,27.23,621600.0,26.666,26.6953,26.6073,26.6171,621600.0
2015-05-08 15:20:00,27.24,27.3,27.22,27.26,550200.0,26.6269,26.6855,26.6073,26.6464,550200.0
2015-05-08 15:30:00,27.26,27.31,27.21,27.23,726400.0,26.6464,26.6953,26.5976,26.6171,726400.0
2015-05-08 15:40:00,27.23,27.28,27.22,27.24,723400.0,26.6171,26.666,26.6073,26.6269,723400.0
2015-05-08 15:50:00,27.24,27.24,27.16,27.18,2056400.0,26.6269,26.6269,26.5487,26.5682,2056400.0
2015-05-11 09:30:00,27.13,27.2,26.86,26.91,1016300.0,26.5194,26.5878,26.2555,26.3043,1016300.0
2015-05-11 09:40:00,26.9,27.17,26.88,27.14,798300.0,26.2945,26.5585,26.275,26.5291,798300.0
2015-05-11 09:50:00,27.14,27.18,27.09,27.13,539900.0,26.5291,26.5682,26.4803,26.5194,539900.0
2015-05-11 10:00:00,27.13,27.29,27.12,27.27,935800.0,26.5194,26.6758,26.5096,26.6562,935800.0
2015-05-11 10:10:00,27.27,27.28,27.24,27.26,504600.0,26.6562,26.666,26.6269,26.6464,504600.0
2015-05-11 10:20:00,27.26,27.41,27.25,27.36,774200.0,26.6464,26.7931,26.6367,26.7442,774200.0
2015-05-11 10:30:00,27.36,27.39,27.31,27.38,653700.0,26.7442,26.7735,26.6953,26.7637,653700.0
2015-05-11 10:40:00,27.37,27.44,27.37,27.4,498000.0,26.754,26.8224,26.754,26.7833,498000.0
2015-05-11 10:50:00,27.41,27.47,27.4,27.46,352800.0,26.7931,26.8517,26.7833,26.8419,352800.0
2015-05-11 11:00:00,27.46,27.48,27.44,27.47,446500.0,26.8419,26.8615,26.8224,26.8517,446500.0
2015-05-11 11:10:00,27.47,27.68,27.46,27.65,908100.0,26.8517,27.057,26.8419,27.0277,908100.0
2015-05-11 11:20:00,27.66,27.69,27.65,27.66,334600.0,27.0374,27.0668,27.0277,27.0374,334600.0
2015-05-11 11:30:00,27.65,27.67,27.63,27.64,337700.0,27.0277,27.0472,27.0081,27.0179,337700.0
2015-05-11 11:40:00,27.64,27.74,27.64,27.72,376700.0,27.0179,27.1156,27.0179,27.0961,376700.0
2015-05-11 11:50:00,27.72,27.76,27.71,27.74,231000.0,27.0961,27.1352,27.0863,27.1156,231000.0
2015-05-11 12:00:00,27.74,27.75,27.72,27.74,278000.0,27.1156,27.1254,27.0961,27.1156,278000.0
2015-05-11 12:10:00,27.74,27.75,27.72,27.73,231900.0,27.1156,27.1254,27.0961,27.1059,231900.0
2015-05-11 12:20:00,27.72,27.77,27.68,27.76,316700.0,27.0961,27.145,27.057,27.1352,316700.0
2015-05-11 12:30:00,27.75,27.77,27.73,27.76,260500.0,27.1254,27.145,27.1059,27.1352,260500.0
2015-05-11 12:40:00,27.76,27.77,27.73,27.74,232800.0,27.1352,27.145,27.1059,27.1156,232800.0
2015-05-11 12:50:00,27.74,27.81,27.73,27.8,267200.0,27.1156,27.1841,27.1059,27.1743,267200.0
2015-05-11 13:00:00,27.8,27.92,27.79,27.91,478900.0,27.1743,27.2916,27.1645,27.2818,478900.0
2015-05-11 13:10:00,27.9,27.95,27.9,27.93,300900.0,27.272,27.3209,27.272,27.3014,300900.0
2015-05-11 13:20:00,27.92,27.98,27.92,27.98,375900.0,27.2916,27.3502,27.2916,27.3502,375900.0
2015-05-11 13:30:00,27.98,28.02,27.97,28.01,391000.0,27.3502,27.3893,27.3405,27.3796,391000.0
2015-05-11 13:40:00,28.0,28.05,28.0,28.04,388100.0,27.3698,27.4187,27.3698,27.4089,388100.0
2015-05-11 13:50:00,28.03,28.04,28.02,28.03,340400.0,27.3991,27.4089,27.3893,27.3991,340400.0
2015-05-11 14:00:00,28.03,28.05,27.99,28.04,711100.0,27.3991,27.4187,27.36,27.4089,711100.0
2015-05-11 14:10:00,28.04,28.09,28.04,28.05,503600.0,27.4089,27.4578,27.4089,27.4187,503600.0
2015-05-11 14:20:00,28.06,28.06,28.02,28.03,533400.0,27.4284,27.4284,27.3893,27.3991,533400.0
2015-05-11 14:30:00,28.03,28.05,27.91,28.03,903200.0,27.3991,27.4187,27.2818,27.3991,903200.0
2015-05-11 14:40:00,28.03,28.03,27.89,27.94,375200.0,27.3991,27.3991,27.2623,27.3111,375200.0
2015-05-11 14:50:00,27.94,27.95,27.87,27.9,223900.0,27.3111,27.3209,27.2427,27.272,223900.0
2015-05-11 15:00:00,27.89,27.94,27.82,27.93,454600.0,27.2623,27.3111,27.1938,27.3014,454600.0
2015-05-11 15:10:00,27.93,27.93,27.89,27.89,221800.0,27.3014,27.3014,27.2623,27.2623,221800.0
2015-05-11 15:20:00,27.9,27.9,27.86,27.9,208100.0,27.272,27.272,27.2329,27.272,208100.0
2015-05-11 15:30:00,27.9,27.91,27.83,27.86,377100.0,27.272,27.2818,27.2036,27.2329,377100.0
2015-05-11 15:40:00,27.86,27.89,27.82,27.86,422300.0,27.2329,27.2623,27.1938,27.2329,422300.0
2015-05-11 15:50:00,27.86,27.86,27.73,27.75,1655000.0,27.2329,27.2329,27.1059,27.1254,1655000.0
2015-05-12 09:30:00,27.55,27.58,27.4,27.49,791100.0,26.9299,26.9592,26.7833,26.8713,791100.0
2015-05-12 09:40:00,27.49,27.51,27.16,27.3,872400.0,26.8713,26.8908,26.5487,26.6855,872400.0
2015-05-12 09:50:00,27.3,27.31,27.15,27.16,489600.0,26.6855,26.6953,26.5389,26.5487,489600.0
2015-05-12 10:00:00,27.15,27.21,27.08,27.19,573300.0,26.5389,26.5976,26.4705,26.578,573300.0
2015-05-12 10:10:00,27.19,27.24,27.12,27.12,395100.0,26.578,26.6269,26.5096,26.5096,395100.0
2015-05-12 10:20:00,27.12,27.25,27.11,27.21,335500.0,26.5096,26.6367,26.4998,26.5976,335500.0
2015-05-12 10:30:00,27.22,27.31,27.19,27.31,498200.0,26.6073,26.6953,26.578,26.6953,498200.0
2015-05-12 10:40:00,27.32,27.39,27.27,27.33,457200.0,26.7051,26.7735,26.6562,26.7149,457200.0
2015-05-12 10:50:00,27.33,27.36,27.24,27.24,286800.0,26.7149,26.7442,26.6269,26.6269,286800.0
2015-05-12 11:00:00,27.24,27.38,27.22,27.34,304700.0,26.6269,26.7637,26.6073,26.7246,304700.0
2015-05-12 11:10:00,27.34,27.36,27.24,27.26,297300.0,26.7246,26.7442,26.6269,26.6464,297300.0
2015-05-12 11:20:00,27.26,27.32,27.25,27.27,154900.0,26.6464,26.7051,26.6367,26.6562,154900.0
2015-05-12 11:30:00,27.28,27.33,27.25,27.27,386600.0,26.666,26.7149,26.6367,26.6562,386600.0
2015-05-12 11:40:00,27.27,27.33,27.24,27.28,169900.0,26.6562,26.7149,26.6269,26.666,169900.0
2015-05-12 11:50:00,27.29,27.3,27.23,27.24,188400.0,26.6758,26.6855,26.6171,26.6269,188400.0
2015-05-12 12:00:00,27.24,27.26,27.15,27.18,325300.0,26.6269,26.6464,26.5389,26.5682,325300.0
2015-05-12 12:10:00,27.19,27.23,27.12,27.23,273700.0,26.578,26.6171,26.5096,26.6171,273700.0
2015-05-12 12:20:00,27.23,27.27,27.22,27.24,308900.0,26.6171,26.6562,26.6073,26.6269,308900.0
2015-05-12 12:30:00,27.24,27.29,27.24,27.29,151100.0,26.6269,26.6758,26.6269,26.6758,151100.0
2015-05-12 12:40:00,27.29,27.29,27.18,27.19,212400.0,26.6758,26.6758,26.5682,26.578,212400.0
2015-05-12 12:50:00,27.19,27.25,27.18,27.21,239500.0,26.578,26.6367,26.5682,26.5976,239500.0
2015-05-12 13:00:00,27.21,27.23,27.19,27.22,221600.0,26.5976,26.6171,26.578,26.6073,221600.0
2015-05-12 13:10:00,27.23,27.34,27.22,27.31,304000.0,26.6171,26.7246,26.6073,26.6953,304000.0
2015-05-12 13:20:00,27.31,27.34,27.27,27.28,139500.0,26.6953,26.7246,26.6562,26.666,139500.0
2015-05-12 13:30:00,27.28,27.3,27.09,27.11,784700.0,26.666,26.6855,26.4803,26.4998,784700.0
2015-05-12 13:40:00,27.12,27.16,27.1,27.1,541500.0,26.5096,26.5487,26.49,26.49,541500.0
2015-05-12 13:50:00,27.11,27.16,27.01,27.04,829500.0,26.4998,26.5487,26.4021,26.4314,829500.0
2015-05-12 14:00:00,27.04,27.06,26.95,27.05,848000.0,26.4314,26.4509,26.3434,26.4412,848000.0
2015-05-12 14:10:00,27.05,27.06,27.01,27.02,376800.0,26.4412,26.4509,26.4021,26.4118,376800.0
2015-05-12 14:20:00,27.03,27.09,27.02,27.08,239700.0,26.4216,26.4803,26.4118,26.4705,239700.0
2015-05-12 14:30:00,27.08,27.15,27.07,27.1,343100.0,26.4705,26.5389,26.4607,26.49,343100.0
2015-05-12 14:40:00,27.11,27.12,26.99,27.02,416300.0,26.4998,26.5096,26.3825,26.4118,416300.0
2015-05-12 14:50:00,27.02,27.04,26.94,26.94,526600.0,26.4118,26.4314,26.3336,26.3336,526600.0
2015-05-12 15:00:00,26.95,27.01,26.93,26.98,455600.0,26.3434,26.4021,26.3239,26.3727,455600.0
2015-05-12 15:10:00,26.98,27.0,26.88,26.89,552400.0,26.3727,26.3923,26.275,26.2848,552400.0
2015-05-12 15:20:00,26.9,26.91,26.87,26.91,606900.0,26.2945,26.3043,26.2652,26.3043,606900.0
2015-05-12 15:30:00,26.9,26.91,26.86,26.88,660400.0,26.2945,26.3043,26.2555,26.275,660400.0
2015-05-12 15:40:00,26.88,26.93,26.86,26.91,657500.0,26.275,26.3239,26.2555,26.3043,657500.0
2015-05-12 15:50:00,26.91,26.94,26.86,26.87,1438600.0,26.3043,26.3336,26.2555,26.2652,1438600.0
2015-05-13 09:30:00,27.34,27.66,27.28,27.4,1786600.0,26.7246,27.0374,26.666,26.7833,1786600.0
2015-05-13 09:40:00,27.4,27.59,27.4,27.53,949500.0,26.7833,26.969,26.7833,26.9104,949500.0
2015-05-13 09:50:00,27.53,27.56,27.36,27.38,799900.0,26.9104,26.9397,26.7442,26.7637,799900.0
2015-05-13 10:00:00,27.39,27.64,27.39,27.59,882400.0,26.7735,27.0179,26.7735,26.969,882400.0
2015-05-13 10:10:00,27.58,27.59,27.5,27.5,319100.0,26.9592,26.969,26.881,26.881,319100.0
2015-05-13 10:20:00,27.51,27.57,27.49,27.49,371000.0,26.8908,26.9495,26.8713,26.8713,371000.0
2015-05-13 10:30:00,27.5,27.52,27.36,27.38,555400.0,26.881,26.9006,26.7442,26.7637,555400.0
2015-05-13 10:40:00,27.38,27.4,27.27,27.29,676800.0,26.7637,26.7833,26.6562,26.6758,676800.0
2015-05-13 10:50:00,27.29,27.32,27.25,27.28,618500.0,26.6758,26.7051,26.6367,26.666,618500.0
2015-05-13 11:00:00,27.27,27.28,27.12,27.15,730800.0,26.6562,26.666,26.5096,26.5389,730800.0
2015-05-13 11:10:00,27.14,27.16,27.08,27.13,388100.0,26.5291,26.5487,26.4705,26.5194,388100.0
2015-05-13 11:20:00,27.13,27.21,27.08,27.17,419000.0,26.5194,26.5976,26.4705,26.5585,419000.0
2015-05-13 11:30:00,27.17,27.26,27.14,27.2,338700.0,26.5585,26.6464,26.5291,26.5878,338700.0
2015-05-13 11:40:00,27.19,27.28,27.19,27.26,294500.0,26.578,26.666,26.578,26.6464,294500.0
2015-05-13 11:50:00,27.27,27.29,27.22,27.24,282300.0,26.6562,26.6758,26.6073,26.6269,282300.0
2015-05-13 12:00:00,27.25,27.28,27.22,27.24,151300.0,26.6367,26.666,26.6073,26.6269,151300.0
2015-05-13 12:10:00,27.22,27.25,27.21,27.22,167000.0,26.6073,26.6367,26.5976,26.6073,167000.0
2015-05-13 12:20:00,27.23,27.23,27.13,27.17,310500.0,26.6171,26.6171,26.5194,26.5585,310500.0
2015-05-13 12:30:00,27.17,27.34,27.16,27.34,290300.0,26.5585,26.7246,26.5487,26.7246,290300.0
2015-05-13 12:40:00,27.33,27.34,27.28,27.33,235400.0,26.7149,26.7246,26.666,26.7149,235400.0
2015-05-13 12:50:00,27.33,27.34,27.28,27.31,129300.0,26.7149,26.7246,26.666,26.6953,129300.0
2015-05-13 13:00:00,27.31,27.39,27.3,27.31,306200.0,26.6953,26.7735,26.6855,26.6953,306200.0
2015-05-13 13:10:00,27.32,27.32,27.28,27.28,160900.0,26.7051,26.7051,26.666,26.666,160900.0
2015-05-13 13:20:00,27.28,27.3,27.26,27.28,187300.0,26.666,26.6855,26.6464,26.666,187300.0
2015-05-13 13:30:00,27.28,27.31,27.27,27.3,148400.0,26.666,26.6953,26.6562,26.6855,148400.0
2015-05-13 13:40:00,27.3,27.31,27.24,27.24,185300.0,26.6855,26.6953,26.6269,26.6269,185300.0
2015-05-13 13:50:00,27.24,27.3,27.24,27.28,144200.0,26.6269,26.6855,26.6269,26.666,144200.0
2015-05-13 14:00:00,27.28,27.32,27.26,27.29,142500.0,26.666,26.7051,26.6464,26.6758,142500.0
2015-05-13 14:10:00,27.29,27.29,27.18,27.21,252200.0,26.6758,26.6758,26.5682,26.5976,252200.0
2015-05-13 14:20:00,27.21,27.27,27.2,27.24,276700.0,26.5976,26.6562,26.5878,26.6269,276700.0
2015-05-13 14:30:00,27.24,27.35,27.23,27.34,292200.0,26.6269,26.7344,26.6171,26.7246,292200.0
2015-05-13 14:40:00,27.34,27.34,27.29,27.3,204500.0,26.7246,26.7246,26.6758,26.6855,204500.0
2015-05-13 14:50:00,27.3,27.32,27.27,27.27,265200.0,26.6855,26.7051,26.6562,26.6562,265200.0
2015-05-13 15:00:00,27.27,27.31,27.25,27.28,248500.0,26.6562,26.6953,26.6367,26.666,248500.0
2015-05-13 15:10:00,27.28,27.3,27.24,27.24,267100.0,26.666,26.6855,26.6269,26.6269,267100.0
2015-05-13 15:20:00,27.24,27.28,27.21,27.26,339100.0,26.6269,26.666,26.5976,26.6464,339100.0
2015-05-13 15:30:00,27.26,27.27,27.23,27.25,381000.0,26.6464,26.6562,26.6171,26.6367,381000.0
2015-05-13 15:40:00,27.25,27.27,27.21,27.21,582000.0,26.6367,26.6562,26.5976,26.5976,582000.0
2015-05-13 15:50:00,27.21,27.23,27.17,27.18,934800.0,26.5976,26.6171,26.5585,26.5682,934800.0
2015-05-14 09:30:00,27.33,27.43,27.22,27.37,720800.0,26.7149,26.8126,26.6073,26.754,720800.0
2015-05-14 09:40:00,27.37,27.52,27.34,27.47,651400.0,26.754,26.9006,26.7246,26.8517,651400.0
2015-05-14 09:50:00,27.47,27.49,27.32,27.32,443800.0,26.8517,26.8713,26.7051,26.7051,443800.0
2015-05-14 10:00:00,27.33,27.35,27.23,27.27,526000.0,26.7149,26.7344,26.6171,26.6562,526000.0
2015-05-14 10:10:00,27.28,27.31,27.25,27.27,368900.0,26.666,26.6953,26.6367,26.6562,368900.0
2015-05-14 10:20:00,27.27,27.29,27.17,27.19,427600.0,26.6562,26.6758,26.5585,26.578,427600.0
2015-05-14 10:30:00,27.19,27.2,27.0,27.01,841300.0,26.578,26.5878,26.3923,26.4021,841300.0
2015-05-14 10:40:00,27.0,27.01,26.9,26.91,793700.0,26.3923,26.4021,26.2945,26.3043,793700.0
2015-05-14 10:50:00,26.91,26.92,26.88,26.89,873700.0,26.3043,26.3141,26.275,26.2848,873700.0
2015-05-14 11:00:00,26.88,26.89,26.81,26.81,827800.0,26.275,26.2848,26.2066,26.2066,827800.0
2015-05-14 11:10:00,26.81,26.82,26.67,26.67,788500.0,26.2066,26.2164,26.0697,26.0697,788500.0
2015-05-14 11:20:00,26.68,26.7,26.58,26.63,1421000.0,26.0795,26.0991,25.9818,26.0306,1421000.0
2015-05-14 11:30:00,26.63,26.71,26.62,26.63,1354600.0,26.0306,26.1088,26.0209,26.0306,1354600.0
2015-05-14 11:40:00,26.63,26.66,26.57,26.58,650100.0,26.0306,26.06,25.972,25.9818,650100.0
2015-05-14 11:50:00,26.58,26.71,26.58,26.69,559700.0,25.9818,26.1088,25.9818,26.0893,559700.0
2015-05-14 12:00:00,26.7,26.7,26.66,26.67,379400.0,26.0991,26.0991,26.06,26.0697,379400.0
2015-05-14 12:10:00,26.66,26.71,26.66,26.71,524700.0,26.06,26.1088,26.06,26.1088,524700.0
2015-05-14 12:20:00,26.71,26.8,26.7,26.77,657300.0,26.1088,26.1968,26.0991,26.1675,657300.0
2015-05-14 12:30:00,26.78,26.82,26.77,26.81,342800.0,26.1773,26.2164,26.1675,26.2066,342800.0
2015-05-14 12:40:00,26.8,26.86,26.8,26.82,368900.0,26.1968,26.2555,26.1968,26.2164,368900.0
2015-05-14 12:50:00,26.83,26.87,26.81,26.85,374600.0,26.2261,26.2652,26.2066,26.2457,374600.0
2015-05-14 13:00:00,26.86,26.86,26.79,26.8,470800.0,26.2555,26.2555,26.187,26.1968,470800.0
2015-05-14 13:10:00,26.79,26.81,26.72,26.79,688700.0,26.187,26.2066,26.1186,26.187,688700.0
2015-05-14 13:20:00,26.78,26.85,26.77,26.79,793100.0,26.1773,26.2457,26.1675,26.187,793100.0
2015-05-14 13:30:00,26.79,26.81,26.75,26.78,562100.0,26.187,26.2066,26.1479,26.1773,562100.0
2015-05-14 13:40:00,26.78,26.79,26.65,26.66,697700.0,26.1773,26.187,26.0502,26.06,697700.0
2015-05-14 13:50:00,26.67,26.72,26.65,26.71,687800.0,26.0697,26.1186,26.0502,26.1088,687800.0
2015-05-14 14:00:00,26.71,26.72,26.59,26.6,678500.0,26.1088,26.1186,25.9915,26.0013,678500.0
2015-05-14 14:10:00,26.6,26.69,26.59,26.67,493100.0,26.0013,26.0893,25.9915,26.0697,493100.0
2015-05-14 14:20:00,26.68,26.71,26.67,26.68,436000.0,26.0795,26.1088,26.0697,26.0795,436000.0
2015-05-14 14:30:00,26.68,26.68,26.56,26.58,609600.0,26.0795,26.0795,25.9622,25.9818,609600.0
2015-05-14 14:40:00,26.58,26.6,26.52,26.54,791000.0,25.9818,26.0013,25.9231,25.9427,791000.0
2015-05-14 14:50:00,26.54,26.57,26.53,26.55,491700.0,25.9427,25.972,25.9329,25.9524,491700.0
2015-05-14 15:00:00,26.55,26.6,26.54,26.59,468300.0,25.9524,26.0013,25.9427,25.9915,468300.0
2015-05-14 15:10:00,26.59,26.59,26.47,26.48,771200.0,25.9915,25.9915,25.8742,25.884,771200.0
2015-05-14 15:20:00,26.49,26.66,26.48,26.66,824700.0,25.8938,26.06,25.884,26.06,824700.0
2015-05-14 15:30:00,26.66,26.69,26.55,26.59,996600.0,26.06,26.0893,25.9524,25.9915,996600.0
2015-05-14 15:40:00,26.59,26.64,26.58,26.63,815500.0,25.9915,26.0404,25.9818,26.0306,815500.0
2015-05-14 15:50:00,26.63,26.71,26.63,26.69,2245400.0,26.0306,26.1088,26.0306,26.0893,2245400.0
2015-05-15 09:30:00,26.53,26.63,26.26,26.28,2556800.0,25.9329,26.0306,25.669,25.6885,2556800.0
2015-05-15 09:40:00,26.29,26.34,26.01,26.08,2289100.0,25.6983,25.7472,25.4246,25.493,2289100.0
2015-05-15 09:50:00,26.08,26.27,26.01,26.12,1324000.0,25.493,25.6787,25.4246,25.5321,1324000.0
2015-05-15 10:00:00,26.12,26.14,26.01,26.09,1854400.0,25.5321,25.5517,25.4246,25.5028,1854400.0
2015-05-15 10:10:00,26.09,26.17,26.06,26.1,809600.0,25.5028,25.581,25.4735,25.5126,809600.0
2015-05-15 10:20:00,26.11,26.21,26.07,26.2,540800.0,25.5223,25.6201,25.4832,25.6103,540800.0
2015-05-15 10:30:00,26.2,26.26,26.18,26.23,539600.0,25.6103,25.669,25.5908,25.6396,539600.0
2015-05-15 10:40:00,26.24,26.37,26.21,26.35,732600.0,25.6494,25.7765,25.6201,25.7569,732600.0
2015-05-15 10:50:00,26.34,26.38,26.26,26.37,490400.0,25.7472,25.7863,25.669,25.7765,490400.0
2015-05-15 11:00:00,26.36,26.43,26.33,26.39,321200.0,25.7667,25.8351,25.7374,25.796,321200.0
2015-05-15 11:10:00,26.39,26.43,26.28,26.34,350600.0,25.796,25.8351,25.6885,25.7472,350600.0
2015-05-15 11:20:00,26.33,26.41,26.32,26.36,252800.0,25.7374,25.8156,25.7276,25.7667,252800.0
2015-05-15 11:30:00,26.36,26.5,26.34,26.47,469500.0,25.7667,25.9036,25.7472,25.8742,469500.0
2015-05-15 11:40:00,26.48,26.54,26.44,26.45,393600.0,25.884,25.9427,25.8449,25.8547,393600.0
2015-05-15 11:50:00,26.46,26.48,26.4,26.45,214700.0,25.8645,25.884,25.8058,25.8547,214700.0
2015-05-15 12:00:00,26.46,26.47,26.4,26.43,174900.0,25.8645,25.8742,25.8058,25.8351,174900.0
2015-05-15 12:10:00,26.42,26.46,26.4,26.4,236200.0,25.8254,25.8645,25.8058,25.8058,236200.0
2015-05-15 12:20:00,26.4,26.44,26.39,26.43,172600.0,25.8058,25.8449,25.796,25.8351,172600.0
2015-05-15 12:30:00,26.42,26.46,26.41,26.43,189800.0,25.8254,25.8645,25.8156,25.8351,189800.0
2015-05-15 12:40:00,26.43,26.51,26.42,26.51,235000.0,25.8351,25.9133,25.8254,25.9133,235000.0
2015-05-15 12:50:00,26.51,26.52,26.45,26.45,326200.0,25.9133,25.9231,25.8547,25.8547,326200.0
2015-05-15 13:00:00,26.46,26.49,26.43,26.46,677000.0,25.8645,25.8938,25.8351,25.8645,677000.0
2015-05-15 13:10:00,26.46,26.47,26.35,26.36,384300.0,25.8645,25.8742,25.7569,25.7667,384300.0
2015-05-15 13:20:00,26.37,26.4,26.33,26.34,247500.0,25.7765,25.8058,25.7374,25.7472,247500.0
2015-05-15 13:30:00,26.35,26.36,26.33,26.36,200400.0,25.7569,25.7667,25.7374,25.7667,200400.0
2015-05-15 13:40:00,26.36,26.38,26.27,26.28,338200.0,25.7667,25.7863,25.6787,25.6885,338200.0
2015-05-15 13:50:00,26.28,26.29,26.25,26.25,203700.0,25.6885,25.6983,25.6592,25.6592,203700.0
2015-05-15 14:00:00,26.26,26.27,26.23,26.26,366000.0,25.669,25.6787,25.6396,25.669,366000.0
2015-05-15 14:10:00,26.26,26.3,26.25,26.27,314800.0,25.669,25.7081,25.6592,25.6787,314800.0
2015-05-15 14:20:00,26.27,26.28,26.25,26.28,197800.0,25.6787,25.6885,25.6592,25.6885,197800.0
2015-05-15 14:30:00,26.28,26.35,26.27,26.35,266000.0,25.6885,25.7569,25.6787,25.7569,266000.0
2015-05-15 14:40:00,26.35,26.37,26.33,26.34,261200.0,25.7569,25.7765,25.7374,25.7472,261200.0
2015-05-15 14:50:00,26.33,26.36,26.32,26.34,315000.0,25.7374,25.7667,25.7276,25.7472,315000.0
2015-05-15 15:00:00,26.34,26.41,26.33,26.4,482900.0,25.7472,25.8156,25.7374,25.8058,482900.0
2015-05-15 15:10:00,26.39,26.43,26.36,26.37,370800.0,25.796,25.8351,25.7667,25.7765,370800.0
2015-05-15 15:20:00,26.36,26.38,26.36,26.36,443300.0,25.7667,25.7863,25.7667,25.7667,443300.0
2015-05-15 15:30:00,26.37,26.41,26.35,26.4,603100.0,25.7765,25.8156,25.7569,25.8058,603100.0
2015-05-15 15:40:00,26.4,26.4,26.29,26.29,1061400.0,25.8058,25.8058,25.6983,25.6983,1061400.0
2015-05-15 15:50:00,26.3,26.35,26.26,26.33,1417600.0,25.7081,25.7569,25.669,25.7374,1417600.0
2015-05-18 09:30:00,26.19,26.36,26.07,26.14,1262400.0,25.6005,25.7667,25.4832,25.5517,1262400.0
2015-05-18 09:40:00,26.13,26.17,26.04,26.14,785700.0,25.5419,25.581,25.4539,25.5517,785700.0
2015-05-18 09:50:00,26.15,26.27,26.12,26.23,552500.0,25.5614,25.6787,25.5321,25.6396,552500.0
2015-05-18 10:00:00,26.23,26.57,26.2,26.39,2292200.0,25.6396,25.972,25.6103,25.796,2292200.0
2015-05-18 10:10:00,26.39,26.53,26.32,26.33,1082700.0,25.796,25.9329,25.7276,25.7374,1082700.0
2015-05-18 10:20:00,26.32,26.54,26.32,26.53,477000.0,25.7276,25.9427,25.7276,25.9329,477000.0
2015-05-18 10:30:00,26.52,26.65,26.48,26.48,814000.0,25.9231,26.0502,25.884,25.884,814000.0
2015-05-18 10:40:00,26.48,26.5,26.37,26.37,662800.0,25.884,25.9036,25.7765,25.7765,662800.0
2015-05-18 10:50:00,26.37,26.42,26.33,26.36,292400.0,25.7765,25.8254,25.7374,25.7667,292400.0
2015-05-18 11:00:00,26.36,26.39,26.34,26.36,197900.0,25.7667,25.796,25.7472,25.7667,197900.0
2015-05-18 11:10:00,26.37,26.38,26.33,26.37,340500.0,25.7765,25.7863,25.7374,25.7765,340500.0
2015-05-18 11:20:00,26.37,26.43,26.34,26.34,336900.0,25.7765,25.8351,25.7472,25.7472,336900.0
2015-05-18 11:30:00,26.35,26.38,26.33,26.38,253000.0,25.7569,25.7863,25.7374,25.7863,253000.0
2015-05-18 11:40:00,26.38,26.41,26.36,26.4,200700.0,25.7863,25.8156,25.7667,25.8058,200700.0
2015-05-18 11:50:00,26.41,26.43,26.37,26.41,180500.0,25.8156,25.8351,25.7765,25.8156,180500.0
2015-05-18 12:00:00,26.41,26.49,26.38,26.49,288900.0,25.8156,25.8938,25.7863,25.8938,288900.0
2015-05-18 12:10:00,26.49,26.5,26.38,26.41,437600.0,25.8938,25.9036,25.7863,25.8156,437600.0
2015-05-18 12:20:00,26.42,26.43,26.37,26.41,260000.0,25.8254,25.8351,25.7765,25.8156,260000.0
2015-05-18 12:30:00,26.41,26.45,26.4,26.45,215800.0,25.8156,25.8547,25.8058,25.8547,215800.0
2015-05-18 12:40:00,26.44,26.46,26.41,26.43,270300.0,25.8449,25.8645,25.8156,25.8351,270300.0
2015-05-18 12:50:00,26.43,26.45,26.41,26.42,201800.0,25.8351,25.8547,25.8156,25.8254,201800.0
2015-05-18 13:00:00,26.42,26.5,26.42,26.5,202000.0,25.8254,25.9036,25.8254,25.9036,202000.0
2015-05-18 13:10:00,26.49,26.54,26.48,26.52,286500.0,25.8938,25.9427,25.884,25.9231,286500.0
2015-05-18 13:20:00,26.53,26.58,26.5,26.55,391900.0,25.9329,25.9818,25.9036,25.9524,391900.0
2015-05-18 13:30:00,26.56,26.56,26.52,26.55,194700.0,25.9622,25.9622,25.9231,25.9524,194700.0
2015-05-18 13:40:00,26.55,26.56,26.51,26.54,184800.0,25.9524,25.9622,25.9133,25.9427,184800.0
2015-05-18 13:50:00,26.54,26.56,26.52,26.54,299400.0,25.9427,25.9622,25.9231,25.9427,299400.0
2015-05-18 14:00:00,26.54,26.62,26.53,26.59,326400.0,25.9427,26.0209,25.9329,25.9915,326400.0
2015-05-18 14:10:00,26.6,26.62,26.56,26.56,307000.0,26.0013,26.0209,25.9622,25.9622,307000.0
2015-05-18 14:20:00,26.56,26.64,26.53,26.63,447200.0,25.9622,26.0404,25.9329,26.0306,447200.0
2015-05-18 14:30:00,26.63,26.68,26.62,26.68,331300.0,26.0306,26.0795,26.0209,26.0795,331300.0
2015-05-18 14:40:00,26.68,26.75,26.67,26.73,436600.0,26.0795,26.1479,26.0697,26.1284,436600.0
2015-05-18 14:50:00,26.73,26.75,26.72,26.74,231600.0,26.1284,26.1479,26.1186,26.1382,231600.0
2015-05-18 15:00:00,26.74,26.76,26.71,26.76,356000.0,26.1382,26.1577,26.1088,26.1577,356000.0
2015-05-18 15:10:00,26.75,26.82,26.75,26.82,335100.0,26.1479,26.2164,26.1479,26.2164,335100.0
2015-05-18 15:20:00,26.82,26.83,26.75,26.75,504500.0,26.2164,26.2261,26.1479,26.1479,504500.0
2015-05-18 15:30:00,26.76,26.82,26.75,26.82,460500.0,26.1577,26.2164,26.1479,26.2164,460500.0
2015-05-18 15:40:00,26.82,26.82,26.74,26.77,680500.0,26.2164,26.2164,26.1382,26.1675,680500.0
2015-05-18 15:50:00,26.76,26.8,26.76,26.76,1168900.0,26.1577,26.1968,26.1577,26.1577,1168900.0
2015-05-19 09:30:00,26.83,26.93,26.56,26.59,1058800.0,26.2261,26.3239,25.9622,25.9915,1058800.0
2015-05-19 09:40:00,26.58,26.65,26.51,26.57,700300.0,25.9818,26.0502,25.9133,25.972,700300.0
2015-05-19 09:50:00,26.57,26.65,26.54,26.59,339400.0,25.972,26.0502,25.9427,25.9915,339400.0
2015-05-19 10:00:00,26.59,26.6,26.38,26.38,369500.0,25.9915,26.0013,25.7863,25.7863,369500.0
2015-05-19 10:10:00,26.39,26.5,26.33,26.48,810600.0,25.796,25.9036,25.7374,25.884,810600.0
2015-05-19 10:20:00,26.48,26.48,26.37,26.46,346400.0,25.884,25.884,25.7765,25.8645,346400.0
2015-05-19 10:30:00,26.46,26.49,26.41,26.42,380000.0,25.8645,25.8938,25.8156,25.8254,380000.0
2015-05-19 10:40:00,26.41,26.5,26.34,26.42,1225400.0,25.8156,25.9036,25.7472,25.8254,1225400.0
2015-05-19 10:50:00,26.41,26.44,26.25,26.37,724800.0,25.8156,25.8449,25.6592,25.7765,724800.0
2015-05-19 11:00:00,26.36,26.38,26.22,26.26,536500.0,25.7667,25.7863,25.6299,25.669,536500.0
2015-05-19 11:10:00,26.25,26.28,26.23,26.27,541200.0,25.6592,25.6885,25.6396,25.6787,541200.0
2015-05-19 11:20:00,26.28,26.29,26.22,26.26,336000.0,25.6885,25.6983,25.6299,25.669,336000.0
2015-05-19 11:30:00,26.25,26.26,26.21,26.22,202000.0,25.6592,25.669,25.6201,25.6299,202000.0
2015-05-19 11:40:00,26.21,26.22,26.06,26.11,762400.0,25.6201,25.6299,25.4735,25.5223,762400.0
2015-05-19 11:50:00,26.11,26.19,26.1,26.19,387200.0,25.5223,25.6005,25.5126,25.6005,387200.0
2015-05-19 12:00:00,26.19,26.2,26.1,26.18,601200.0,25.6005,25.6103,25.5126,25.5908,601200.0
2015-05-19 12:10:00,26.19,26.25,26.17,26.23,497100.0,25.6005,25.6592,25.581,25.6396,497100.0
2015-05-19 12:20:00,26.22,26.24,26.18,26.23,325900.0,25.6299,25.6494,25.5908,25.6396,325900.0
2015-05-19 12:30:00,26.22,26.29,26.21,26.27,453400.0,25.6299,25.6983,25.6201,25.6787,453400.0
2015-05-19 12:40:00,26.28,26.29,26.24,26.27,229700.0,25.6885,25.6983,25.6494,25.6787,229700.0
2015-05-19 12:50:00,26.26,26.28,26.24,26.25,138600.0,25.669,25.6885,25.6494,25.6592,138600.0
2015-05-19 13:00:00,26.25,26.25,26.21,26.23,127500.0,25.6592,25.6592,25.6201,25.6396,127500.0
2015-05-19 13:10:00,26.23,26.26,26.22,26.23,228300.0,25.6396,25.669,25.6299,25.6396,228300.0
2015-05-19 13:20:00,26.23,26.24,26.16,26.2,263000.0,25.6396,25.6494,25.5712,25.6103,263000.0
2015-05-19 13:30:00,26.2,26.25,26.19,26.24,260500.0,25.6103,25.6592,25.6005,25.6494,260500.0
2015-05-19 13:40:00,26.24,26.26,26.23,26.24,133900.0,25.6494,25.669,25.6396,25.6494,133900.0
2015-05-19 13:50:00,26.24,26.24,26.17,26.17,245700.0,25.6494,25.6494,25.581,25.581,245700.0
2015-05-19 14:00:00,26.18,26.22,26.16,26.2,352600.0,25.5908,25.6299,25.5712,25.6103,352600.0
2015-05-19 14:10:00,26.21,26.24,26.2,26.24,188000.0,25.6201,25.6494,25.6103,25.6494,188000.0
2015-05-19 14:20:00,26.24,26.27,26.2,26.21,234300.0,25.6494,25.6787,25.6103,25.6201,234300.0
2015-05-19 14:30:00,26.21,26.23,26.18,26.19,299300.0,25.6201,25.6396,25.5908,25.6005,299300.0
2015-05-19 14:40:00,26.21,26.25,26.2,26.24,252900.0,25.6201,25.6592,25.6103,25.6494,252900.0
2015-05-19 14:50:00,26.24,26.24,26.18,26.21,211700.0,25.6494,25.6494,25.5908,25.6201,211700.0
2015-05-19 15:00:00,26.21,26.21,26.15,26.17,327800.0,25.6201,25.6201,25.5614,25.581,327800.0
2015-05-19 15:10:00,26.18,26.2,26.12,26.18,436800.0,25.5908,25.6103,25.5321,25.5908,436800.0
2015-05-19 15:20:00,26.17,26.2,26.16,26.2,333500.0,25.581,25.6103,25.5712,25.6103,333500.0
2015-05-19 15:30:00,26.2,26.24,26.19,26.23,356800.0,25.6103,25.6494,25.6005,25.6396,356800.0
2015-05-19 15:40:00,26.23,26.27,26.22,26.27,849000.0,25.6396,25.6787,25.6299,25.6787,849000.0
2015-05-19 15:50:00,26.28,26.33,26.26,26.31,1794800.0,25.6885,25.7374,25.669,25.7178,1794800.0
2015-05-20 09:30:00,26.47,26.52,26.25,26.38,1366400.0,25.8742,25.9231,25.6592,25.7863,1366400.0
2015-05-20 09:40:00,26.37,26.52,26.36,26.49,656800.0,25.7765,25.9231,25.7667,25.8938,656800.0
2015-05-20 09:50:00,26.48,26.55,26.42,26.54,581000.0,25.884,25.9524,25.8254,25.9427,581000.0
2015-05-20 10:00:00,26.55,26.7,26.53,26.68,776500.0,25.9524,26.0991,25.9329,26.0795,776500.0
2015-05-20 10:10:00,26.68,26.69,26.56,26.63,536300.0,26.0795,26.0893,25.9622,26.0306,536300.0
2015-05-20 10:20:00,26.63,26.64,26.51,26.51,264700.0,26.0306,26.0404,25.9133,25.9133,264700.0
2015-05-20 10:30:00,26.51,26.65,26.51,26.63,246300.0,25.9133,26.0502,25.9133,26.0306,246300.0
2015-05-20 10:40:00,26.64,26.7,26.61,26.62,691900.0,26.0404,26.0991,26.0111,26.0209,691900.0
2015-05-20 10:50:00,26.63,26.68,26.59,26.63,533100.0,26.0306,26.0795,25.9915,26.0306,533100.0
2015-05-20 11:00:00,26.64,26.72,26.63,26.68,433200.0,26.0404,26.1186,26.0306,26.0795,433200.0
2015-05-20 11:10:00,26.68,26.69,26.55,26.59,455400.0,26.0795,26.0893,25.9524,25.9915,455400.0
2015-05-20 11:20:00,26.6,26.72,26.59,26.7,449500.0,26.0013,26.1186,25.9915,26.0991,449500.0
2015-05-20 11:30:00,26.7,26.82,26.69,26.75,927700.0,26.0991,26.2164,26.0893,26.1479,927700.0
2015-05-20 11:40:00,26.75,26.79,26.74,26.76,548100.0,26.1479,26.187,26.1382,26.1577,548100.0
2015-05-20 11:50:00,26.76,26.86,26.76,26.85,790900.0,26.1577,26.2555,26.1577,26.2457,790900.0
2015-05-20 12:00:00,26.84,26.94,26.8,26.93,949000.0,26.2359,26.3336,26.1968,26.3239,949000.0
2015-05-20 12:10:00,26.92,26.97,26.89,26.91,542500.0,26.3141,26.363,26.2848,26.3043,542500.0
2015-05-20 12:20:00,26.92,26.94,26.89,26.9,224000.0,26.3141,26.3336,26.2848,26.2945,224000.0
2015-05-20 12:30:00,26.91,26.94,26.89,26.92,439600.0,26.3043,26.3336,26.2848,26.3141,439600.0
2015-05-20 12:40:00,26.93,26.99,26.92,26.95,531300.0,26.3239,26.3825,26.3141,26.3434,531300.0
2015-05-20 12:50:00,26.95,26.98,26.92,26.95,174300.0,26.3434,26.3727,26.3141,26.3434,174300.0
2015-05-20 13:00:00,26.94,26.97,26.83,26.83,342200.0,26.3336,26.363,26.2261,26.2261,342200.0
2015-05-20 13:10:00,26.83,26.83,26.76,26.82,385400.0,26.2261,26.2261,26.1577,26.2164,385400.0
2015-05-20 13:20:00,26.82,26.86,26.8,26.81,206800.0,26.2164,26.2555,26.1968,26.2066,206800.0
2015-05-20 13:30:00,26.81,26.83,26.78,26.79,141800.0,26.2066,26.2261,26.1773,26.187,141800.0
2015-05-20 13:40:00,26.8,26.82,26.79,26.8,154500.0,26.1968,26.2164,26.187,26.1968,154500.0
2015-05-20 13:50:00,26.8,26.81,26.78,26.8,229600.0,26.1968,26.2066,26.1773,26.1968,229600.0
2015-05-20 14:00:00,26.79,26.9,26.76,26.79,365500.0,26.187,26.2945,26.1577,26.187,365500.0
2015-05-20 14:10:00,26.78,26.87,26.75,26.85,226700.0,26.1773,26.2652,26.1479,26.2457,226700.0
2015-05-20 14:20:00,26.86,26.96,26.84,26.96,239600.0,26.2555,26.3532,26.2359,26.3532,239600.0
2015-05-20 14:30:00,26.95,26.97,26.89,26.89,219800.0,26.3434,26.363,26.2848,26.2848,219800.0
2015-05-20 14:40:00,26.89,26.91,26.81,26.81,267900.0,26.2848,26.3043,26.2066,26.2066,267900.0
2015-05-20 14:50:00,26.82,26.84,26.76,26.78,307500.0,26.2164,26.2359,26.1577,26.1773,307500.0
2015-05-20 15:00:00,26.78,26.8,26.71,26.8,540900.0,26.1773,26.1968,26.1088,26.1968,540900.0
2015-05-20 15:10:00,26.8,26.82,26.68,26.7,746800.0,26.1968,26.2164,26.0795,26.0991,746800.0
2015-05-20 15:20:00,26.71,26.74,26.62,26.71,575900.0,26.1088,26.1382,26.0209,26.1088,575900.0
2015-05-20 15:30:00,26.7,26.71,26.59,26.59,508500.0,26.0991,26.1088,25.9915,25.9915,508500.0
2015-05-20 15:40:00,26.59,26.62,26.58,26.62,443100.0,25.9915,26.0209,25.9818,26.0209,443100.0
2015-05-20 15:50:00,26.61,26.62,26.57,26.61,1022300.0,26.0111,26.0209,25.972,26.0111,1022300.0
2015-05-21 09:30:00,26.62,26.69,26.34,26.35,710200.0,26.0209,26.0893,25.7472,25.7569,710200.0
2015-05-21 09:40:00,26.35,26.49,26.34,26.42,428600.0,25.7569,25.8938,25.7472,25.8254,428600.0
2015-05-21 09:50:00,26.41,26.5,26.41,26.48,274100.0,25.8156,25.9036,25.8156,25.884,274100.0
2015-05-21 10:00:00,26.47,26.64,26.46,26.56,399600.0,25.8742,26.0404,25.8645,25.9622,399600.0
2015-05-21 10:10:00,26.56,26.59,26.5,26.52,240200.0,25.9622,25.9915,25.9036,25.9231,240200.0
2015-05-21 10:20:00,26.52,26.6,26.51,26.56,293800.0,25.9231,26.0013,25.9133,25.9622,293800.0
2015-05-21 10:30:00,26.56,26.68,26.56,26.65,403800.0,25.9622,26.0795,25.9622,26.0502,403800.0
2015-05-21 10:40:00,26.66,26.95,26.65,26.94,873200.0,26.06,26.3434,26.0502,26.3336,873200.0
2015-05-21 10:50:00,26.93,26.99,26.88,26.96,749300.0,26.3239,26.3825,26.275,26.3532,749300.0
2015-05-21 11:00:00,26.96,27.0,26.89,26.93,581500.0,26.3532,26.3923,26.2848,26.3239,581500.0
2015-05-21 11:10:00,26.94,26.94,26.86,26.92,327900.0,26.3336,26.3336,26.2555,26.3141,327900.0
2015-05-21 11:20:00,26.91,27.07,26.91,27.03,702000.0,26.3043,26.4607,26.3043,26.4216,702000.0
2015-05-21 11:30:00,27.03,27.04,26.9,26.94,331400.0,26.4216,26.4314,26.2945,26.3336,331400.0
2015-05-21 11:40:00,26.94,26.96,26.92,26.92,186300.0,26.3336,26.3532,26.3141,26.3141,186300.0
2015-05-21 11:50:00,26.92,26.95,26.9,26.92,341100.0,26.3141,26.3434,26.2945,26.3141,341100.0
2015-05-21 12:00:00,26.92,27.03,26.92,27.0,437900.0,26.3141,26.4216,26.3141,26.3923,437900.0
2015-05-21 12:10:00,27.0,27.07,26.99,27.05,274800.0,26.3923,26.4607,26.3825,26.4412,274800.0
2015-05-21 12:20:00,27.06,27.09,27.04,27.09,182900.0,26.4509,26.4803,26.4314,26.4803,182900.0
2015-05-21 12:30:00,27.09,27.09,27.01,27.01,157000.0,26.4803,26.4803,26.4021,26.4021,157000.0
2015-05-21 12:40:00,27.01,27.07,27.01,27.05,202100.0,26.4021,26.4607,26.4021,26.4412,202100.0
2015-05-21 12:50:00,27.05,27.09,27.04,27.08,147600.0,26.4412,26.4803,26.4314,26.4705,147600.0
2015-05-21 13:00:00,27.08,27.14,27.03,27.03,448800.0,26.4705,26.5291,26.4216,26.4216,448800.0
2015-05-21 13:10:00,27.04,27.04,26.98,26.98,303100.0,26.4314,26.4314,26.3727,26.3727,303100.0
2015-05-21 13:20:00,26.99,27.02,26.98,26.99,248400.0,26.3825,26.4118,26.3727,26.3825,248400.0
2015-05-21 13:30:00,26.99,26.99,26.98,26.98,108900.0,26.3825,26.3825,26.3727,26.3727,108900.0
2015-05-21 13:40:00,26.99,26.99,26.91,26.95,261300.0,26.3825,26.3825,26.3043,26.3434,261300.0
2015-05-21 13:50:00,26.95,26.95,26.9,26.92,146600.0,26.3434,26.3434,26.2945,26.3141,146600.0
2015-05-21 14:00:00,26.92,26.92,26.84,26.85,277000.0,26.3141,26.3141,26.2359,26.2457,277000.0
2015-05-21 14:10:00,26.85,26.87,26.83,26.85,228800.0,26.2457,26.2652,26.2261,26.2457,228800.0
2015-05-21 14:20:00,26.85,26.93,26.84,26.92,234800.0,26.2457,26.3239,26.2359,26.3141,234800.0
2015-05-21 14:30:00,26.92,26.98,26.9,26.97,240200.0,26.3141,26.3727,26.2945,26.363,240200.0
2015-05-21 14:40:00,26.97,26.98,26.95,26.98,156800.0,26.363,26.3727,26.3434,26.3727,156800.0
2015-05-21 14:50:00,26.98,26.98,26.94,26.98,267300.0,26.3727,26.3727,26.3336,26.3727,267300.0
2015-05-21 15:00:00,26.98,26.98,26.9,26.91,329900.0,26.3727,26.3727,26.2945,26.3043,329900.0
2015-05-21 15:10:00,26.91,26.91,26.87,26.89,231800.0,26.3043,26.3043,26.2652,26.2848,231800.0
2015-05-21 15:20:00,26.89,26.94,26.87,26.94,271200.0,26.2848,26.3336,26.2652,26.3336,271200.0
2015-05-21 15:30:00,26.94,26.95,26.9,26.93,277300.0,26.3336,26.3434,26.2945,26.3239,277300.0
2015-05-21 15:40:00,26.94,27.0,26.93,26.99,445400.0,26.3336,26.3923,26.3239,26.3825,445400.0
2015-05-21 15:50:00,26.98,26.98,26.88,26.9,1597600.0,26.3727,26.3727,26.275,26.2945,1597600.0
2015-05-22 09:30:00,27.23,27.58,27.21,27.36,1779400.0,26.6171,26.9592,26.5976,26.7442,1779400.0
2015-05-22 09:40:00,27.36,27.48,27.35,27.46,685300.0,26.7442,26.8615,26.7344,26.8419,685300.0
2015-05-22 09:50:00,27.46,27.47,27.37,27.39,517800.0,26.8419,26.8517,26.754,26.7735,517800.0
2015-05-22 10:00:00,27.39,27.63,27.39,27.61,903700.0,26.7735,27.0081,26.7735,26.9886,903700.0
2015-05-22 10:10:00,27.61,27.65,27.54,27.54,648000.0,26.9886,27.0277,26.9201,26.9201,648000.0
2015-05-22 10:20:00,27.54,27.56,27.46,27.54,320600.0,26.9201,26.9397,26.8419,26.9201,320600.0
2015-05-22 10:30:00,27.53,27.65,27.51,27.56,578300.0,26.9104,27.0277,26.8908,26.9397,578300.0
2015-05-22 10:40:00,27.57,27.65,27.55,27.57,436400.0,26.9495,27.0277,26.9299,26.9495,436400.0
2015-05-22 10:50:00,27.58,27.62,27.57,27.58,373100.0,26.9592,26.9983,26.9495,26.9592,373100.0
2015-05-22 11:00:00,27.58,27.59,27.51,27.53,347900.0,26.9592,26.969,26.8908,26.9104,347900.0
2015-05-22 11:10:00,27.53,27.58,27.52,27.55,427600.0,26.9104,26.9592,26.9006,26.9299,427600.0
2015-05-22 11:20:00,27.55,27.56,27.51,27.52,303200.0,26.9299,26.9397,26.8908,26.9006,303200.0
2015-05-22 11:30:00,27.52,27.53,27.42,27.42,405900.0,26.9006,26.9104,26.8028,26.8028,405900.0
2015-05-22 11:40:00,27.43,27.53,27.42,27.52,346500.0,26.8126,26.9104,26.8028,26.9006,346500.0
2015-05-22 11:50:00,27.51,27.52,27.45,27.51,239400.0,26.8908,26.9006,26.8322,26.8908,239400.0
2015-05-22 12:00:00,27.52,27.52,27.45,27.47,203600.0,26.9006,26.9006,26.8322,26.8517,203600.0
2015-05-22 12:10:00,27.46,27.48,27.45,27.46,163400.0,26.8419,26.8615,26.8322,26.8419,163400.0
2015-05-22 12:20:00,27.46,27.53,27.42,27.5,380100.0,26.8419,26.9104,26.8028,26.881,380100.0
2015-05-22 12:30:00,27.49,27.52,27.47,27.51,295300.0,26.8713,26.9006,26.8517,26.8908,295300.0
2015-05-22 12:40:00,27.5,27.52,27.46,27.51,296400.0,26.881,26.9006,26.8419,26.8908,296400.0
2015-05-22 12:50:00,27.5,27.52,27.43,27.44,271300.0,26.881,26.9006,26.8126,26.8224,271300.0
2015-05-22 13:00:00,27.43,27.51,27.4,27.5,297900.0,26.8126,26.8908,26.7833,26.881,297900.0
2015-05-22 13:10:00,27.5,27.51,27.44,27.48,258100.0,26.881,26.8908,26.8224,26.8615,258100.0
2015-05-22 13:20:00,27.48,27.51,27.45,27.48,178400.0,26.8615,26.8908,26.8322,26.8615,178400.0
2015-05-22 13:30:00,27.49,27.55,27.48,27.52,282200.0,26.8713,26.9299,26.8615,26.9006,282200.0
2015-05-22 13:40:00,27.52,27.59,27.5,27.58,304100.0,26.9006,26.969,26.881,26.9592,304100.0
2015-05-22 13:50:00,27.59,27.62,27.58,27.61,426600.0,26.969,26.9983,26.9592,26.9886,426600.0
2015-05-22 14:00:00,27.61,27.62,27.59,27.6,314400.0,26.9886,26.9983,26.969,26.9788,314400.0
2015-05-22 14:10:00,27.61,27.61,27.54,27.56,278700.0,26.9886,26.9886,26.9201,26.9397,278700.0
2015-05-22 14:20:00,27.56,27.58,27.55,27.57,184400.0,26.9397,26.9592,26.9299,26.9495,184400.0
2015-05-22 14:30:00,27.57,27.61,27.56,27.56,237900.0,26.9495,26.9886,26.9397,26.9397,237900.0
2015-05-22 14:40:00,27.56,27.61,27.56,27.61,219300.0,26.9397,26.9886,26.9397,26.9886,219300.0
2015-05-22 14:50:00,27.6,27.61,27.58,27.6,245400.0,26.9788,26.9886,26.9592,26.9788,245400.0
2015-05-22 15:00:00,27.6,27.61,27.58,27.59,233300.0,26.9788,26.9886,26.9592,26.969,233300.0
2015-05-22 15:10:00,27.6,27.62,27.58,27.61,269500.0,26.9788,26.9983,26.9592,26.9886,269500.0
2015-05-22 15:20:00,27.6,27.61,27.59,27.6,295400.0,26.9788,26.9886,26.969,26.9788,295400.0
2015-05-22 15:30:00,27.6,27.61,27.5,27.53,542700.0,26.9788,26.9886,26.881,26.9104,542700.0
2015-05-22 15:40:00,27.52,27.53,27.43,27.44,536400.0,26.9006,26.9104,26.8126,26.8224,536400.0
2015-05-22 15:50:00,27.44,27.44,27.31,27.33,2496300.0,26.8224,26.8224,26.6953,26.7149,2496300.0
2015-05-26 09:30:00,27.22,27.48,27.19,27.3,1271100.0,26.6073,26.8615,26.578,26.6855,1271100.0
2015-05-26 09:40:00,27.3,27.46,27.22,27.23,595700.0,26.6855,26.8419,26.6073,26.6171,595700.0
2015-05-26 09:50:00,27.22,27.27,27.17,27.24,592200.0,26.6073,26.6562,26.5585,26.6269,592200.0
2015-05-26 10:00:00,27.25,27.25,27.14,27.2,431000.0,26.6367,26.6367,26.5291,26.5878,431000.0
2015-05-26 10:10:00,27.19,27.19,27.03,27.05,389300.0,26.578,26.578,26.4216,26.4412,389300.0
2015-05-26 10:20:00,27.05,27.19,27.05,27.19,287900.0,26.4412,26.578,26.4412,26.578,287900.0
2015-05-26 10:30:00,27.19,27.22,27.14,27.2,412900.0,26.578,26.6073,26.5291,26.5878,412900.0
2015-05-26 10:40:00,27.2,27.27,27.19,27.27,254600.0,26.5878,26.6562,26.578,26.6562,254600.0
2015-05-26 10:50:00,27.28,27.29,27.23,27.24,308700.0,26.666,26.6758,26.6171,26.6269,308700.0
2015-05-26 11:00:00,27.25,27.28,27.2,27.27,297900.0,26.6367,26.666,26.5878,26.6562,297900.0
2015-05-26 11:10:00,27.27,27.34,27.25,27.32,339500.0,26.6562,26.7246,26.6367,26.7051,339500.0
2015-05-26 11:20:00,27.33,27.36,27.28,27.35,306200.0,26.7149,26.7442,26.666,26.7344,306200.0
2015-05-26 11:30:00,27.35,27.41,27.34,27.4,367500.0,26.7344,26.7931,26.7246,26.7833,367500.0
2015-05-26 11:40:00,27.41,27.42,27.32,27.33,267800.0,26.7931,26.8028,26.7051,26.7149,267800.0
2015-05-26 11:50:00,27.33,27.34,27.27,27.32,159400.0,26.7149,26.7246,26.6562,26.7051,159400.0
2015-05-26 12:00:00,27.32,27.35,27.3,27.3,261600.0,26.7051,26.7344,26.6855,26.6855,261600.0
2015-05-26 12:10:00,27.29,27.3,27.26,27.27,209600.0,26.6758,26.6855,26.6464,26.6562,209600.0
2015-05-26 12:20:00,27.26,27.27,27.22,27.22,225200.0,26.6464,26.6562,26.6073,26.6073,225200.0
2015-05-26 12:30:00,27.22,27.23,27.17,27.19,286600.0,26.6073,26.6171,26.5585,26.578,286600.0
2015-05-26 12:40:00,27.2,27.21,27.17,27.18,333900.0,26.5878,26.5976,26.5585,26.5682,333900.0
2015-05-26 12:50:00,27.18,27.19,27.14,27.14,222500.0,26.5682,26.578,26.5291,26.5291,222500.0
2015-05-26 13:00:00,27.14,27.15,27.05,27.05,331600.0,26.5291,26.5389,26.4412,26.4412,331600.0
2015-05-26 13:10:00,27.06,27.1,27.05,27.07,207700.0,26.4509,26.49,26.4412,26.4607,207700.0
2015-05-26 13:20:00,27.08,27.21,27.07,27.21,303100.0,26.4705,26.5976,26.4607,26.5976,303100.0
2015-05-26 13:30:00,27.2,27.21,27.14,27.17,232100.0,26.5878,26.5976,26.5291,26.5585,232100.0
2015-05-26 13:40:00,27.17,27.19,27.15,27.17,124400.0,26.5585,26.578,26.5389,26.5585,124400.0
2015-05-26 13:50:00,27.17,27.18,27.11,27.12,158700.0,26.5585,26.5682,26.4998,26.5096,158700.0
2015-05-26 14:00:00,27.12,27.17,27.11,27.15,252900.0,26.5096,26.5585,26.4998,26.5389,252900.0
2015-05-26 14:10:00,27.16,27.19,27.14,27.19,217300.0,26.5487,26.578,26.5291,26.578,217300.0
2015-05-26 14:20:00,27.18,27.2,27.14,27.18,196200.0,26.5682,26.5878,26.5291,26.5682,196200.0
2015-05-26 14:30:00,27.18,27.2,27.13,27.2,250700.0,26.5682,26.5878,26.5194,26.5878,250700.0
2015-05-26 14:40:00,27.2,27.2,27.15,27.15,270200.0,26.5878,26.5878,26.5389,26.5389,270200.0
2015-05-26 14:50:00,27.15,27.16,27.12,27.14,164600.0,26.5389,26.5487,26.5096,26.5291,164600.0
2015-05-26 15:00:00,27.14,27.21,27.12,27.19,272800.0,26.5291,26.5976,26.5096,26.578,272800.0
2015-05-26 15:10:00,27.19,27.22,27.16,27.19,269600.0,26.578,26.6073,26.5487,26.578,269600.0
2015-05-26 15:20:00,27.19,27.23,27.18,27.23,333300.0,26.578,26.6171,26.5682,26.6171,333300.0
2015-05-26 15:30:00,27.22,27.25,27.21,27.24,487600.0,26.6073,26.6367,26.5976,26.6269,487600.0
2015-05-26 15:40:00,27.24,27.32,27.22,27.32,608900.0,26.6269,26.7051,26.6073,26.7051,608900.0
2015-05-26 15:50:00,27.32,27.35,27.28,27.32,1064500.0,26.7051,26.7344,26.666,26.7051,1064500.0
2015-05-27 09:30:00,27.43,27.57,27.39,27.56,678700.0,26.8126,26.9495,26.7735,26.9397,678700.0
2015-05-27 09:40:00,27.56,27.84,27.55,27.77,876400.0,26.9397,27.2134,26.9299,27.145,876400.0
2015-05-27 09:50:00,27.77,27.89,27.73,27.76,562100.0,27.145,27.2623,27.1059,27.1352,562100.0
2015-05-27 10:00:00,27.76,27.77,27.63,27.69,338900.0,27.1352,27.145,27.0081,27.0668,338900.0
2015-05-27 10:10:00,27.69,27.84,27.68,27.74,423300.0,27.0668,27.2134,27.057,27.1156,423300.0
2015-05-27 10:20:00,27.74,27.77,27.65,27.75,466500.0,27.1156,27.145,27.0277,27.1254,466500.0
2015-05-27 10:30:00,27.75,27.81,27.69,27.69,279600.0,27.1254,27.1841,27.0668,27.0668,279600.0
2015-05-27 10:40:00,27.69,27.73,27.62,27.69,308700.0,27.0668,27.1059,26.9983,27.0668,308700.0
2015-05-27 10:50:00,27.68,27.77,27.68,27.73,278200.0,27.057,27.145,27.057,27.1059,278200.0
2015-05-27 11:00:00,27.72,27.83,27.71,27.81,415800.0,27.0961,27.2036,27.0863,27.1841,415800.0
2015-05-27 11:10:00,27.8,27.82,27.71,27.71,261500.0,27.1743,27.1938,27.0863,27.0863,261500.0
2015-05-27 11:20:00,27.71,27.73,27.66,27.69,315800.0,27.0863,27.1059,27.0374,27.0668,315800.0
2015-05-27 11:30:00,27.7,27.82,27.69,27.81,261300.0,27.0765,27.1938,27.0668,27.1841,261300.0
2015-05-27 11:40:00,27.81,27.85,27.8,27.85,673700.0,27.1841,27.2232,27.1743,27.2232,673700.0
2015-05-27 11:50:00,27.84,27.86,27.81,27.81,403400.0,27.2134,27.2329,27.1841,27.1841,403400.0
2015-05-27 12:00:00,27.82,27.82,27.76,27.81,165500.0,27.1938,27.1938,27.1352,27.1841,165500.0
2015-05-27 12:10:00,27.8,27.83,27.77,27.82,136400.0,27.1743,27.2036,27.145,27.1938,136400.0
2015-05-27 12:20:00,27.83,27.85,27.79,27.83,321300.0,27.2036,27.2232,27.1645,27.2036,321300.0
2015-05-27 12:30:00,27.82,27.83,27.8,27.81,159100.0,27.1938,27.2036,27.1743,27.1841,159100.0
2015-05-27 12:40:00,27.81,27.85,27.8,27.84,442000.0,27.1841,27.2232,27.1743,27.2134,442000.0
2015-05-27 12:50:00,27.85,27.98,27.84,27.96,630500.0,27.2232,27.3502,27.2134,27.3307,630500.0
2015-05-27 13:00:00,27.96,27.98,27.9,27.93,362400.0,27.3307,27.3502,27.272,27.3014,362400.0
2015-05-27 13:10:00,27.93,28.03,27.93,28.03,522200.0,27.3014,27.3991,27.3014,27.3991,522200.0
2015-05-27 13:20:00,28.03,28.05,28.0,28.03,204100.0,27.3991,27.4187,27.3698,27.3991,204100.0
2015-05-27 13:30:00,28.03,28.03,27.99,28.0,359900.0,27.3991,27.3991,27.36,27.3698,359900.0
2015-05-27 13:40:00,28.01,28.06,28.0,28.03,323900.0,27.3796,27.4284,27.3698,27.3991,323900.0
2015-05-27 13:50:00,28.03,28.18,28.0,28.16,633200.0,27.3991,27.5457,27.3698,27.5262,633200.0
2015-05-27 14:00:00,28.16,28.28,28.12,28.24,987200.0,27.5262,27.6435,27.4871,27.6044,987200.0
2015-05-27 14:10:00,28.24,28.33,28.21,28.26,786600.0,27.6044,27.6924,27.5751,27.6239,786600.0
2015-05-27 14:20:00,28.26,28.4,28.26,28.36,810600.0,27.6239,27.7608,27.6239,27.7217,810600.0
2015-05-27 14:30:00,28.35,28.42,28.2,28.25,713200.0,27.7119,27.7803,27.5653,27.6142,713200.0
2015-05-27 14:40:00,28.24,28.3,28.22,28.24,452400.0,27.6044,27.663,27.5848,27.6044,452400.0
2015-05-27 14:50:00,28.25,28.38,28.19,28.38,961200.0,27.6142,27.7412,27.5555,27.7412,961200.0
2015-05-27 15:00:00,28.37,28.38,28.25,28.29,713100.0,27.7315,27.7412,27.6142,27.6533,713100.0
2015-05-27 15:10:00,28.29,28.4,28.25,28.31,763200.0,27.6533,27.7608,27.6142,27.6728,763200.0
2015-05-27 15:20:00,28.3,28.31,28.22,28.23,751500.0,27.663,27.6728,27.5848,27.5946,751500.0
2015-05-27 15:30:00,28.24,28.25,28.14,28.15,892800.0,27.6044,27.6142,27.5066,27.5164,892800.0
2015-05-27 15:40:00,28.16,28.22,28.15,28.18,696200.0,27.5262,27.5848,27.5164,27.5457,696200.0
2015-05-27 15:50:00,28.17,28.18,28.1,28.13,1977900.0,27.536,27.5457,27.4675,27.4969,1977900.0
2015-05-28 09:30:00,28.19,28.49,28.11,28.32,1480800.0,27.5555,27.8488,27.4773,27.6826,1480800.0
2015-05-28 09:40:00,28.32,28.57,28.31,28.47,990400.0,27.6826,27.927,27.6728,27.8292,990400.0
2015-05-28 09:50:00,28.47,28.49,28.33,28.36,889900.0,27.8292,27.8488,27.6924,27.7217,889900.0
2015-05-28 10:00:00,28.36,28.42,28.25,28.36,822500.0,27.7217,27.7803,27.6142,27.7217,822500.0
2015-05-28 10:10:00,28.36,28.44,28.29,28.42,545800.0,27.7217,27.7999,27.6533,27.7803,545800.0
2015-05-28 10:20:00,28.42,28.6,28.41,28.59,605200.0,27.7803,27.9563,27.7706,27.9465,605200.0
2015-05-28 10:30:00,28.59,28.62,28.49,28.55,755300.0,27.9465,27.9758,27.8488,27.9074,755300.0
2015-05-28 10:40:00,28.55,28.61,28.48,28.56,557000.0,27.9074,27.9661,27.839,27.9172,557000.0
2015-05-28 10:50:00,28.57,28.57,28.47,28.47,302300.0,27.927,27.927,27.8292,27.8292,302300.0
2015-05-28 11:00:00,28.48,28.56,28.45,28.46,514800.0,27.839,27.9172,27.8097,27.8194,514800.0
2015-05-28 11:10:00,28.45,28.53,28.42,28.49,885800.0,27.8097,27.8879,27.7803,27.8488,885800.0
2015-05-28 11:20:00,28.49,28.52,28.42,28.45,328400.0,27.8488,27.8781,27.7803,27.8097,328400.0
2015-05-28 11:30:00,28.45,28.5,28.44,28.47,191800.0,27.8097,27.8585,27.7999,27.8292,191800.0
2015-05-28 11:40:00,28.47,28.48,28.38,28.4,289500.0,27.8292,27.839,27.7412,27.7608,289500.0
2015-05-28 11:50:00,28.41,28.42,28.37,28.38,174300.0,27.7706,27.7803,27.7315,27.7412,174300.0
2015-05-28 12:00:00,28.38,28.39,28.35,28.35,146600.0,27.7412,27.751,27.7119,27.7119,146600.0
2015-05-28 12:10:00,28.35,28.36,28.29,28.34,467600.0,27.7119,27.7217,27.6533,27.7021,467600.0
2015-05-28 12:20:00,28.35,28.48,28.33,28.45,562100.0,27.7119,27.839,27.6924,27.8097,562100.0
2015-05-28 12:30:00,28.45,28.46,28.34,28.35,282000.0,27.8097,27.8194,27.7021,27.7119,282000.0
2015-05-28 12:40:00,28.35,28.4,28.34,28.36,223500.0,27.7119,27.7608,27.7021,27.7217,223500.0
2015-05-28 12:50:00,28.36,28.37,28.34,28.36,262100.0,27.7217,27.7315,27.7021,27.7217,262100.0
2015-05-28 13:00:00,28.36,28.45,28.35,28.43,214300.0,27.7217,27.8097,27.7119,27.7901,214300.0
2015-05-28 13:10:00,28.43,28.43,28.3,28.32,230800.0,27.7901,27.7901,27.663,27.6826,230800.0
2015-05-28 13:20:00,28.32,28.33,28.27,28.29,222700.0,27.6826,27.6924,27.6337,27.6533,222700.0
2015-05-28 13:30:00,28.29,28.36,28.28,28.35,209700.0,27.6533,27.7217,27.6435,27.7119,209700.0
2015-05-28 13:40:00,28.36,28.38,28.29,28.3,192900.0,27.7217,27.7412,27.6533,27.663,192900.0
2015-05-28 13:50:00,28.3,28.31,28.21,28.24,625900.0,27.663,27.6728,27.5751,27.6044,625900.0
2015-05-28 14:00:00,28.24,28.31,28.24,28.27,252300.0,27.6044,27.6728,27.6044,27.6337,252300.0
2015-05-28 14:10:00,28.27,28.31,28.25,28.26,227400.0,27.6337,27.6728,27.6142,27.6239,227400.0
2015-05-28 14:20:00,28.26,28.32,28.26,28.31,228400.0,27.6239,27.6826,27.6239,27.6728,228400.0
2015-05-28 14:30:00,28.31,28.32,28.25,28.29,225600.0,27.6728,27.6826,27.6142,27.6533,225600.0
2015-05-28 14:40:00,28.28,28.29,28.24,28.26,128000.0,27.6435,27.6533,27.6044,27.6239,128000.0
2015-05-28 14:50:00,28.26,28.29,28.25,28.28,103900.0,27.6239,27.6533,27.6142,27.6435,103900.0
2015-05-28 15:00:00,28.28,28.33,28.27,28.3,213900.0,27.6435,27.6924,27.6337,27.663,213900.0
2015-05-28 15:10:00,28.31,28.32,28.25,28.26,176100.0,27.6728,27.6826,27.6142,27.6239,176100.0
2015-05-28 15:20:00,28.26,28.28,28.23,28.25,348800.0,27.6239,27.6435,27.5946,27.6142,348800.0
2015-05-28 15:30:00,28.25,28.28,28.23,28.26,297000.0,27.6142,27.6435,27.5946,27.6239,297000.0
2015-05-28 15:40:00,28.26,28.34,28.25,28.29,421300.0,27.6239,27.7021,27.6142,27.6533,421300.0
2015-05-28 15:50:00,28.3,28.32,28.27,28.28,1007500.0,27.663,27.6826,27.6337,27.6435,1007500.0
2015-05-29 09:30:00,28.42,28.42,28.11,28.27,1389900.0,27.7803,27.7803,27.4773,27.6337,1389900.0
2015-05-29 09:40:00,28.27,28.28,28.15,28.17,374400.0,27.6337,27.6435,27.5164,27.536,374400.0
2015-05-29 09:50:00,28.17,28.41,28.17,28.32,813800.0,27.536,27.7706,27.536,27.6826,813800.0
2015-05-29 10:00:00,28.32,28.36,28.2,28.24,499500.0,27.6826,27.7217,27.5653,27.6044,499500.0
2015-05-29 10:10:00,28.23,28.3,28.15,28.3,655800.0,27.5946,27.663,27.5164,27.663,655800.0
2015-05-29 10:20:00,28.3,28.32,28.24,28.25,413500.0,27.663,27.6826,27.6044,27.6142,413500.0
2015-05-29 10:30:00,28.25,28.31,28.22,28.24,279600.0,27.6142,27.6728,27.5848,27.6044,279600.0
2015-05-29 10:40:00,28.24,28.28,28.14,28.16,375700.0,27.6044,27.6435,27.5066,27.5262,375700.0
2015-05-29 10:50:00,28.15,28.2,28.12,28.16,414000.0,27.5164,27.5653,27.4871,27.5262,414000.0
2015-05-29 11:00:00,28.16,28.19,28.13,28.19,349300.0,27.5262,27.5555,27.4969,27.5555,349300.0
2015-05-29 11:10:00,28.19,28.19,28.11,28.18,788200.0,27.5555,27.5555,27.4773,27.5457,788200.0
2015-05-29 11:20:00,28.17,28.19,28.08,28.08,342700.0,27.536,27.5555,27.448,27.448,342700.0
2015-05-29 11:30:00,28.08,28.17,28.06,28.15,373100.0,27.448,27.536,27.4284,27.5164,373100.0
2015-05-29 11:40:00,28.15,28.21,28.14,28.18,327600.0,27.5164,27.5751,27.5066,27.5457,327600.0
2015-05-29 11:50:00,28.18,28.27,28.17,28.25,168800.0,27.5457,27.6337,27.536,27.6142,168800.0
2015-05-29 12:00:00,28.25,28.29,28.2,28.22,285500.0,27.6142,27.6533,27.5653,27.5848,285500.0
2015-05-29 12:10:00,28.22,28.25,28.16,28.16,132500.0,27.5848,27.6142,27.5262,27.5262,132500.0
2015-05-29 12:20:00,28.17,28.2,28.15,28.18,159800.0,27.536,27.5653,27.5164,27.5457,159800.0
2015-05-29 12:30:00,28.18,28.24,28.18,28.2,192300.0,27.5457,27.6044,27.5457,27.5653,192300.0
2015-05-29 12:40:00,28.2,28.2,28.16,28.19,358700.0,27.5653,27.5653,27.5262,27.5555,358700.0
2015-05-29 12:50:00,28.2,28.2,28.14,28.18,292300.0,27.5653,27.5653,27.5066,27.5457,292300.0
2015-05-29 13:00:00,28.17,28.2,28.17,28.18,161000.0,27.536,27.5653,27.536,27.5457,161000.0
2015-05-29 13:10:00,28.18,28.24,28.17,28.22,209700.0,27.5457,27.6044,27.536,27.5848,209700.0
2015-05-29 13:20:00,28.21,28.31,28.21,28.25,356100.0,27.5751,27.6728,27.5751,27.6142,356100.0
2015-05-29 13:30:00,28.25,28.28,28.23,28.25,357100.0,27.6142,27.6435,27.5946,27.6142,357100.0
2015-05-29 13:40:00,28.25,28.27,28.24,28.24,249700.0,27.6142,27.6337,27.6044,27.6044,249700.0
2015-05-29 13:50:00,28.25,28.25,28.21,28.23,129600.0,27.6142,27.6142,27.5751,27.5946,129600.0
2015-05-29 14:00:00,28.23,28.25,28.21,28.25,112800.0,27.5946,27.6142,27.5751,27.6142,112800.0
2015-05-29 14:10:00,28.25,28.26,28.22,28.22,148800.0,27.6142,27.6239,27.5848,27.5848,148800.0
2015-05-29 14:20:00,28.23,28.24,28.18,28.22,287300.0,27.5946,27.6044,27.5457,27.5848,287300.0
2015-05-29 14:30:00,28.21,28.22,28.16,28.17,333500.0,27.5751,27.5848,27.5262,27.536,333500.0
2015-05-29 14:40:00,28.17,28.17,28.09,28.1,341600.0,27.536,27.536,27.4578,27.4675,341600.0
2015-05-29 14:50:00,28.09,28.13,28.08,28.08,206300.0,27.4578,27.4969,27.448,27.448,206300.0
2015-05-29 15:00:00,28.08,28.14,28.06,28.1,421000.0,27.448,27.5066,27.4284,27.4675,421000.0
2015-05-29 15:10:00,28.11,28.11,28.01,28.04,553400.0,27.4773,27.4773,27.3796,27.4089,553400.0
2015-05-29 15:20:00,28.04,28.06,27.97,28.03,732100.0,27.4089,27.4284,27.3405,27.3991,732100.0
2015-05-29 15:30:00,28.03,28.05,27.97,28.0,501900.0,27.3991,27.4187,27.3405,27.3698,501900.0
2015-05-29 15:40:00,28.0,28.02,27.98,28.0,454900.0,27.3698,27.3893,27.3502,27.3698,454900.0
2015-05-29 15:50:00,28.0,28.01,27.93,27.93,1243100.0,27.3698,27.3796,27.3014,27.3014,1243100.0
2015-06-01 09:30:00,27.94,28.08,27.82,27.85,1206396.0,27.3111,27.448,27.1938,27.2232,1206396.0
2015-06-01 09:40:00,27.85,28.01,27.81,27.9,848136.0,27.2232,27.3796,27.1841,27.272,848136.0
2015-06-01 09:50:00,27.9,28.02,27.86,28.02,812078.0,27.272,27.3893,27.2329,27.3893,812078.0
2015-06-01 10:00:00,28.02,28.19,27.97,28.15,1670189.0,27.3893,27.5555,27.3405,27.5164,1670189.0
2015-06-01 10:10:00,28.17,28.18,28.0,28.0,708647.0,27.536,27.5457,27.3698,27.3698,708647.0
2015-06-01 10:20:00,28.0,28.18,27.96,28.17,491275.0,27.3698,27.5457,27.3307,27.536,491275.0
2015-06-01 10:30:00,28.16,28.23,28.09,28.13,786333.0,27.5262,27.5946,27.4578,27.4969,786333.0
2015-06-01 10:40:00,28.13,28.17,28.06,28.11,299253.0,27.4969,27.536,27.4284,27.4773,299253.0
2015-06-01 10:50:00,28.11,28.26,28.08,28.2,368344.0,27.4773,27.6239,27.448,27.5653,368344.0
2015-06-01 11:00:00,28.21,28.23,28.11,28.13,402448.0,27.5751,27.5946,27.4773,27.4969,402448.0
2015-06-01 11:10:00,28.13,28.17,28.11,28.16,342887.0,27.4969,27.536,27.4773,27.5262,342887.0
2015-06-01 11:20:00,28.16,28.21,28.13,28.2,362524.0,27.5262,27.5751,27.4969,27.5653,362524.0
2015-06-01 11:30:00,28.19,28.25,28.15,28.23,329743.0,27.5555,27.6142,27.5164,27.5946,329743.0
2015-06-01 11:40:00,28.22,28.24,28.17,28.17,297895.0,27.5848,27.6044,27.536,27.536,297895.0
2015-06-01 11:50:00,28.18,28.22,28.16,28.19,204441.0,27.5457,27.5848,27.5262,27.5555,204441.0
2015-06-01 12:00:00,28.18,28.25,28.18,28.23,321149.0,27.5457,27.6142,27.5457,27.5946,321149.0
2015-06-01 12:10:00,28.22,28.24,28.15,28.23,275711.0,27.5848,27.6044,27.5164,27.5946,275711.0
2015-06-01 12:20:00,28.24,28.26,28.18,28.22,410467.0,27.6044,27.6239,27.5457,27.5848,410467.0
2015-06-01 12:30:00,28.22,28.23,28.15,28.15,315764.0,27.5848,27.5946,27.5164,27.5164,315764.0
2015-06-01 12:40:00,28.16,28.22,28.15,28.21,258909.0,27.5262,27.5848,27.5164,27.5751,258909.0
2015-06-01 12:50:00,28.21,28.28,28.21,28.27,433586.0,27.5751,27.6435,27.5751,27.6337,433586.0
2015-06-01 13:00:00,28.26,28.35,28.26,28.35,311812.0,27.6239,27.7119,27.6239,27.7119,311812.0
2015-06-01 13:10:00,28.34,28.36,28.3,28.33,235684.0,27.7021,27.7217,27.663,27.6924,235684.0
2015-06-01 13:20:00,28.34,28.44,28.33,28.44,356920.0,27.7021,27.7999,27.6924,27.7999,356920.0
2015-06-01 13:30:00,28.44,28.47,28.38,28.41,272252.0,27.7999,27.8292,27.7412,27.7706,272252.0
2015-06-01 13:40:00,28.41,28.45,28.4,28.41,245701.0,27.7706,27.8097,27.7608,27.7706,245701.0
2015-06-01 13:50:00,28.41,28.43,28.36,28.41,431904.0,27.7706,27.7901,27.7217,27.7706,431904.0
2015-06-01 14:00:00,28.41,28.46,28.39,28.42,363789.0,27.7706,27.8194,27.751,27.7803,363789.0
2015-06-01 14:10:00,28.41,28.43,28.38,28.41,235904.0,27.7706,27.7901,27.7412,27.7706,235904.0
2015-06-01 14:20:00,28.4,28.45,28.39,28.43,210794.0,27.7608,27.8097,27.751,27.7901,210794.0
2015-06-01 14:30:00,28.44,28.46,28.39,28.4,340030.0,27.7999,27.8194,27.751,27.7608,340030.0
2015-06-01 14:40:00,28.4,28.47,28.39,28.44,271990.0,27.7608,27.8292,27.751,27.7999,271990.0
2015-06-01 14:50:00,28.44,28.49,28.43,28.47,279497.0,27.7999,27.8488,27.7901,27.8292,279497.0
2015-06-01 15:00:00,28.48,28.49,28.45,28.46,242831.0,27.839,27.8488,27.8097,27.8194,242831.0
2015-06-01 15:10:00,28.46,28.53,28.45,28.52,564124.0,27.8194,27.8879,27.8097,27.8781,564124.0
2015-06-01 15:20:00,28.52,28.53,28.42,28.48,395019.0,27.8781,27.8879,27.7803,27.839,395019.0
2015-06-01 15:30:00,28.48,28.51,28.42,28.44,424967.0,27.839,27.8683,27.7803,27.7999,424967.0
2015-06-01 15:40:00,28.44,28.48,28.44,28.48,513422.0,27.7999,27.839,27.7999,27.839,513422.0
2015-06-01 15:50:00,28.48,28.48,28.38,28.42,1442108.0,27.839,27.839,27.7412,27.7803,1442108.0
2015-06-02 09:30:00,28.36,28.41,28.05,28.06,1100221.0,27.7217,27.7706,27.4187,27.4284,1100221.0
2015-06-02 09:40:00,28.07,28.15,28.02,28.05,914680.0,27.4382,27.5164,27.3893,27.4187,914680.0
2015-06-02 09:50:00,28.05,28.13,28.03,28.06,503928.0,27.4187,27.4969,27.3991,27.4284,503928.0
2015-06-02 10:00:00,28.06,28.11,28.01,28.1,399104.0,27.4284,27.4773,27.3796,27.4675,399104.0
2015-06-02 10:10:00,28.1,28.28,28.09,28.2,503693.0,27.4675,27.6435,27.4578,27.5653,503693.0
2015-06-02 10:20:00,28.2,28.25,28.17,28.22,251606.0,27.5653,27.6142,27.536,27.5848,251606.0
2015-06-02 10:30:00,28.23,28.32,28.18,28.31,278463.0,27.5946,27.6826,27.5457,27.6728,278463.0
2015-06-02 10:40:00,28.3,28.39,28.3,28.33,333195.0,27.663,27.751,27.663,27.6924,333195.0
2015-06-02 10:50:00,28.33,28.33,28.2,28.21,184653.0,27.6924,27.6924,27.5653,27.5751,184653.0
2015-06-02 11:00:00,28.2,28.29,28.19,28.29,208850.0,27.5653,27.6533,27.5555,27.6533,208850.0
2015-06-02 11:10:00,28.29,28.35,28.24,28.25,351375.0,27.6533,27.7119,27.6044,27.6142,351375.0
2015-06-02 11:20:00,28.26,28.29,28.18,28.18,243631.0,27.6239,27.6533,27.5457,27.5457,243631.0
2015-06-02 11:30:00,28.19,28.26,28.17,28.26,303031.0,27.5555,27.6239,27.536,27.6239,303031.0
2015-06-02 11:40:00,28.26,28.27,28.2,28.22,241729.0,27.6239,27.6337,27.5653,27.5848,241729.0
2015-06-02 11:50:00,28.22,28.28,28.21,28.26,215450.0,27.5848,27.6435,27.5751,27.6239,215450.0
2015-06-02 12:00:00,28.26,28.37,28.25,28.35,337282.0,27.6239,27.7315,27.6142,27.7119,337282.0
2015-06-02 12:10:00,28.35,28.36,28.29,28.34,332378.0,27.7119,27.7217,27.6533,27.7021,332378.0
2015-06-02 12:20:00,28.33,28.37,28.26,28.29,255636.0,27.6924,27.7315,27.6239,27.6533,255636.0
2015-06-02 12:30:00,28.28,28.3,28.26,28.29,182772.0,27.6435,27.663,27.6239,27.6533,182772.0
2015-06-02 12:40:00,28.28,28.35,28.28,28.35,137650.0,27.6435,27.7119,27.6435,27.7119,137650.0
2015-06-02 12:50:00,28.35,28.39,28.33,28.37,263595.0,27.7119,27.751,27.6924,27.7315,263595.0
2015-06-02 13:00:00,28.36,28.38,28.28,28.3,349977.0,27.7217,27.7412,27.6435,27.663,349977.0
2015-06-02 13:10:00,28.3,28.31,28.26,28.29,144980.0,27.663,27.6728,27.6239,27.6533,144980.0
2015-06-02 13:20:00,28.28,28.3,28.24,28.25,163663.0,27.6435,27.663,27.6044,27.6142,163663.0
2015-06-02 13:30:00,28.25,28.26,28.21,28.22,152354.0,27.6142,27.6239,27.5751,27.5848,152354.0
2015-06-02 13:40:00,28.22,28.28,28.21,28.28,205953.0,27.5848,27.6435,27.5751,27.6435,205953.0
2015-06-02 13:50:00,28.27,28.28,28.23,28.25,207202.0,27.6337,27.6435,27.5946,27.6142,207202.0
2015-06-02 14:00:00,28.26,28.26,28.21,28.23,211633.0,27.6239,27.6239,27.5751,27.5946,211633.0
2015-06-02 14:10:00,28.22,28.23,28.15,28.17,288731.0,27.5848,27.5946,27.5164,27.536,288731.0
2015-06-02 14:20:00,28.17,28.19,28.0,28.07,669573.0,27.536,27.5555,27.3698,27.4382,669573.0
2015-06-02 14:30:00,28.07,28.11,27.92,27.92,530017.0,27.4382,27.4773,27.2916,27.2916,530017.0
2015-06-02 14:40:00,27.93,28.0,27.89,27.9,420740.0,27.3014,27.3698,27.2623,27.272,420740.0
2015-06-02 14:50:00,27.89,27.92,27.81,27.88,916076.0,27.2623,27.2916,27.1841,27.2525,916076.0
2015-06-02 15:00:00,27.89,27.96,27.85,27.87,597791.0,27.2623,27.3307,27.2232,27.2427,597791.0
2015-06-02 15:10:00,27.86,27.89,27.83,27.87,518817.0,27.2329,27.2623,27.2036,27.2427,518817.0
2015-06-02 15:20:00,27.87,27.87,27.79,27.84,672595.0,27.2427,27.2427,27.1645,27.2134,672595.0
2015-06-02 15:30:00,27.84,27.87,27.8,27.81,476026.0,27.2134,27.2427,27.1743,27.1841,476026.0
2015-06-02 15:40:00,27.82,27.83,27.77,27.82,643821.0,27.1938,27.2036,27.145,27.1938,643821.0
2015-06-02 15:50:00,27.82,27.84,27.77,27.79,1539234.0,27.1938,27.2134,27.145,27.1645,1539234.0
2015-06-03 09:30:00,28.0,28.01,27.73,27.8,1201827.0,27.3698,27.3796,27.1059,27.1743,1201827.0
2015-06-03 09:40:00,27.8,27.85,27.66,27.7,738855.0,27.1743,27.2232,27.0374,27.0765,738855.0
2015-06-03 09:50:00,27.7,27.71,27.58,27.67,643821.0,27.0765,27.0863,26.9592,27.0472,643821.0
2015-06-03 10:00:00,27.66,27.67,27.54,27.61,775119.0,27.0374,27.0472,26.9201,26.9886,775119.0
2015-06-03 10:10:00,27.6,27.75,27.6,27.71,554360.0,26.9788,27.1254,26.9788,27.0863,554360.0
2015-06-03 10:20:00,27.71,27.76,27.68,27.76,454740.0,27.0863,27.1352,27.057,27.1352,454740.0
2015-06-03 10:30:00,27.76,27.82,27.72,27.76,612798.0,27.1352,27.1938,27.0961,27.1352,612798.0
2015-06-03 10:40:00,27.76,27.77,27.64,27.66,359761.0,27.1352,27.145,27.0179,27.0374,359761.0
2015-06-03 10:50:00,27.66,27.74,27.63,27.7,281318.0,27.0374,27.1156,27.0081,27.0765,281318.0
2015-06-03 11:00:00,27.69,27.72,27.59,27.65,525294.0,27.0668,27.0961,26.969,27.0277,525294.0
2015-06-03 11:10:00,27.65,27.65,27.54,27.61,848195.0,27.0277,27.0277,26.9201,26.9886,848195.0
2015-06-03 11:20:00,27.61,27.61,27.52,27.58,434162.0,26.9886,26.9886,26.9006,26.9592,434162.0
2015-06-03 11:30:00,27.58,27.59,27.52,27.53,241550.0,26.9592,26.969,26.9006,26.9104,241550.0
2015-06-03 11:40:00,27.52,27.53,27.36,27.39,893801.0,26.9006,26.9104,26.7442,26.7735,893801.0
2015-06-03 11:50:00,27.39,27.4,27.28,27.36,774187.0,26.7735,26.7833,26.666,26.7442,774187.0
2015-06-03 12:00:00,27.36,27.4,27.33,27.38,378656.0,26.7442,26.7833,26.7149,26.7637,378656.0
2015-06-03 12:10:00,27.38,27.4,27.36,27.37,476856.0,26.7637,26.7833,26.7442,26.754,476856.0
2015-06-03 12:20:00,27.37,27.38,27.2,27.29,718473.0,26.754,26.7637,26.5878,26.6758,718473.0
2015-06-03 12:30:00,27.28,27.34,27.28,27.3,421240.0,26.666,26.7246,26.666,26.6855,421240.0
2015-06-03 12:40:00,27.3,27.3,27.19,27.2,435968.0,26.6855,26.6855,26.578,26.5878,435968.0
2015-06-03 12:50:00,27.19,27.3,27.19,27.3,300107.0,26.578,26.6855,26.578,26.6855,300107.0
2015-06-03 13:00:00,27.3,27.34,27.28,27.3,389343.0,26.6855,26.7246,26.666,26.6855,389343.0
2015-06-03 13:10:00,27.3,27.31,27.27,27.3,356825.0,26.6855,26.6953,26.6562,26.6855,356825.0
2015-06-03 13:20:00,27.3,27.33,27.25,27.25,398777.0,26.6855,26.7149,26.6367,26.6367,398777.0
2015-06-03 13:30:00,27.25,27.26,27.18,27.21,582563.0,26.6367,26.6464,26.5682,26.5976,582563.0
2015-06-03 13:40:00,27.21,27.22,27.15,27.18,563742.0,26.5976,26.6073,26.5389,26.5682,563742.0
2015-06-03 13:50:00,27.18,27.23,27.18,27.21,147484.0,26.5682,26.6171,26.5682,26.5976,147484.0
2015-06-03 14:00:00,27.21,27.22,27.12,27.14,467797.0,26.5976,26.6073,26.5096,26.5291,467797.0
2015-06-03 14:10:00,27.14,27.17,27.08,27.1,552051.0,26.5291,26.5585,26.4705,26.49,552051.0
2015-06-03 14:20:00,27.11,27.26,27.09,27.26,499814.0,26.4998,26.6464,26.4803,26.6464,499814.0
2015-06-03 14:30:00,27.26,27.26,27.21,27.24,219150.0,26.6464,26.6464,26.5976,26.6269,219150.0
2015-06-03 14:40:00,27.24,27.26,27.22,27.23,341841.0,26.6269,26.6464,26.6073,26.6171,341841.0
2015-06-03 14:50:00,27.22,27.26,27.22,27.25,307064.0,26.6073,26.6464,26.6073,26.6367,307064.0
2015-06-03 15:00:00,27.25,27.27,27.1,27.12,880314.0,26.6367,26.6562,26.49,26.5096,880314.0
2015-06-03 15:10:00,27.12,27.18,27.04,27.04,1014227.0,26.5096,26.5682,26.4314,26.4314,1014227.0
2015-06-03 15:20:00,27.04,27.11,27.01,27.04,821615.0,26.4314,26.4998,26.4021,26.4314,821615.0
2015-06-03 15:30:00,27.04,27.13,27.02,27.13,992338.0,26.4314,26.5194,26.4118,26.5194,992338.0
2015-06-03 15:40:00,27.13,27.22,27.11,27.13,1309271.0,26.5194,26.6073,26.4998,26.5194,1309271.0
2015-06-03 15:50:00,27.14,27.15,27.06,27.08,1531647.0,26.5291,26.5389,26.4509,26.4705,1531647.0
2015-06-04 09:30:00,26.9,26.98,26.7,26.79,1837384.0,26.2945,26.3727,26.0991,26.187,1837384.0
2015-06-04 09:40:00,26.79,26.86,26.78,26.84,1009958.0,26.187,26.2555,26.1773,26.2359,1009958.0
2015-06-04 09:50:00,26.84,26.89,26.8,26.84,1002947.0,26.2359,26.2848,26.1968,26.2359,1002947.0
2015-06-04 10:00:00,26.85,27.04,26.84,26.89,866595.0,26.2457,26.4314,26.2359,26.2848,866595.0
2015-06-04 10:10:00,26.9,26.91,26.83,26.87,576031.0,26.2945,26.3043,26.2261,26.2652,576031.0
2015-06-04 10:20:00,26.87,26.99,26.87,26.98,292817.0,26.2652,26.3825,26.2652,26.3727,292817.0
2015-06-04 10:30:00,26.98,26.98,26.85,26.97,518067.0,26.3727,26.3727,26.2457,26.363,518067.0
2015-06-04 10:40:00,26.97,27.23,26.95,27.15,1558283.0,26.363,26.6171,26.3434,26.5389,1558283.0
2015-06-04 10:50:00,27.16,27.24,27.12,27.13,389248.0,26.5487,26.6269,26.5096,26.5194,389248.0
2015-06-04 11:00:00,27.13,27.14,27.02,27.03,508400.0,26.5194,26.5291,26.4118,26.4216,508400.0
2015-06-04 11:10:00,27.02,27.17,26.99,27.17,397775.0,26.4118,26.5585,26.3825,26.5585,397775.0
2015-06-04 11:20:00,27.16,27.23,27.14,27.18,306351.0,26.5487,26.6171,26.5291,26.5682,306351.0
2015-06-04 11:30:00,27.18,27.19,27.06,27.07,446429.0,26.5682,26.578,26.4509,26.4607,446429.0
2015-06-04 11:40:00,27.07,27.14,27.06,27.1,337096.0,26.4607,26.5291,26.4509,26.49,337096.0
2015-06-04 11:50:00,27.1,27.15,27.05,27.06,257843.0,26.49,26.5389,26.4412,26.4509,257843.0
2015-06-04 12:00:00,27.05,27.08,27.03,27.04,188180.0,26.4412,26.4705,26.4216,26.4314,188180.0
2015-06-04 12:10:00,27.04,27.1,27.04,27.1,123042.0,26.4314,26.49,26.4314,26.49,123042.0
2015-06-04 12:20:00,27.09,27.1,27.05,27.08,206876.0,26.4803,26.49,26.4412,26.4705,206876.0
2015-06-04 12:30:00,27.07,27.11,27.04,27.09,308098.0,26.4607,26.4998,26.4314,26.4803,308098.0
2015-06-04 12:40:00,27.09,27.09,27.03,27.03,139471.0,26.4803,26.4803,26.4216,26.4216,139471.0
2015-06-04 12:50:00,27.04,27.06,27.01,27.05,321634.0,26.4314,26.4509,26.4021,26.4412,321634.0
2015-06-04 13:00:00,27.05,27.05,26.96,27.0,420466.0,26.4412,26.4412,26.3532,26.3923,420466.0
2015-06-04 13:10:00,26.99,27.01,26.9,26.94,428295.0,26.3825,26.4021,26.2945,26.3336,428295.0
2015-06-04 13:20:00,26.94,26.96,26.87,26.94,707228.0,26.3336,26.3532,26.2652,26.3336,707228.0
2015-06-04 13:30:00,26.94,26.95,26.89,26.93,323356.0,26.3336,26.3434,26.2848,26.3239,323356.0
2015-06-04 13:40:00,26.93,26.95,26.88,26.89,165710.0,26.3239,26.3434,26.275,26.2848,165710.0
2015-06-04 13:50:00,26.89,26.94,26.88,26.9,310637.0,26.2848,26.3336,26.275,26.2945,310637.0
2015-06-04 14:00:00,26.9,26.92,26.84,26.86,302961.0,26.2945,26.3141,26.2359,26.2555,302961.0
2015-06-04 14:10:00,26.86,26.91,26.84,26.89,251615.0,26.2555,26.3043,26.2359,26.2848,251615.0
2015-06-04 14:20:00,26.89,26.92,26.88,26.89,257507.0,26.2848,26.3141,26.275,26.2848,257507.0
2015-06-04 14:30:00,26.89,26.89,26.83,26.87,174431.0,26.2848,26.2848,26.2261,26.2652,174431.0
2015-06-04 14:40:00,26.87,26.89,26.8,26.8,360435.0,26.2652,26.2848,26.1968,26.1968,360435.0
2015-06-04 14:50:00,26.8,26.86,26.77,26.84,380460.0,26.1968,26.2555,26.1675,26.2359,380460.0
2015-06-04 15:00:00,26.84,26.85,26.81,26.84,330448.0,26.2359,26.2457,26.2066,26.2359,330448.0
2015-06-04 15:10:00,26.84,26.84,26.77,26.8,533038.0,26.2359,26.2359,26.1675,26.1968,533038.0
2015-06-04 15:20:00,26.8,26.8,26.72,26.76,680138.0,26.1968,26.1968,26.1186,26.1577,680138.0
2015-06-04 15:30:00,26.76,26.88,26.74,26.87,480657.0,26.1577,26.275,26.1382,26.2652,480657.0
2015-06-04 15:40:00,26.87,26.93,26.86,26.93,472573.0,26.2652,26.3239,26.2555,26.3239,472573.0
2015-06-04 15:50:00,26.92,27.0,26.92,26.98,1476033.0,26.3141,26.3923,26.3141,26.3727,1476033.0
2015-06-05 09:30:00,27.0,27.0,26.5,26.55,1543766.0,26.3923,26.3923,25.9036,25.9524,1543766.0
2015-06-05 09:40:00,26.53,26.73,26.5,26.71,1039562.0,25.9329,26.1284,25.9036,26.1088,1039562.0
2015-06-05 09:50:00,26.71,26.84,26.65,26.78,575591.0,26.1088,26.2359,26.0502,26.1773,575591.0
2015-06-05 10:00:00,26.79,26.91,26.76,26.77,557068.0,26.187,26.3043,26.1577,26.1675,557068.0
2015-06-05 10:10:00,26.77,26.8,26.69,26.76,437388.0,26.1675,26.1968,26.0893,26.1577,437388.0
2015-06-05 10:20:00,26.77,26.88,26.76,26.81,535962.0,26.1675,26.275,26.1577,26.2066,535962.0
2015-06-05 10:30:00,26.8,26.93,26.79,26.88,417063.0,26.1968,26.3239,26.187,26.275,417063.0
2015-06-05 10:40:00,26.88,26.89,26.74,26.76,451291.0,26.275,26.2848,26.1382,26.1577,451291.0
2015-06-05 10:50:00,26.76,26.82,26.73,26.79,388182.0,26.1577,26.2164,26.1284,26.187,388182.0
2015-06-05 11:00:00,26.79,26.85,26.78,26.78,221270.0,26.187,26.2457,26.1773,26.1773,221270.0
2015-06-05 11:10:00,26.79,26.8,26.68,26.75,314953.0,26.187,26.1968,26.0795,26.1479,314953.0
2015-06-05 11:20:00,26.75,26.77,26.68,26.74,192824.0,26.1479,26.1675,26.0795,26.1382,192824.0
2015-06-05 11:30:00,26.74,26.74,26.67,26.68,295310.0,26.1382,26.1382,26.0697,26.0795,295310.0
2015-06-05 11:40:00,26.68,26.7,26.64,26.66,211345.0,26.0795,26.0991,26.0404,26.06,211345.0
2015-06-05 11:50:00,26.66,26.71,26.64,26.7,290902.0,26.06,26.1088,26.0404,26.0991,290902.0
2015-06-05 12:00:00,26.7,26.72,26.6,26.61,378485.0,26.0991,26.1186,26.0013,26.0111,378485.0
2015-06-05 12:10:00,26.6,26.66,26.6,26.66,273231.0,26.0013,26.06,26.0013,26.06,273231.0
2015-06-05 12:20:00,26.66,26.69,26.58,26.58,321313.0,26.06,26.0893,25.9818,25.9818,321313.0
2015-06-05 12:30:00,26.59,26.65,26.57,26.64,192712.0,25.9915,26.0502,25.972,26.0404,192712.0
2015-06-05 12:40:00,26.64,26.72,26.61,26.69,269214.0,26.0404,26.1186,26.0111,26.0893,269214.0
2015-06-05 12:50:00,26.69,26.71,26.64,26.65,283095.0,26.0893,26.1088,26.0404,26.0502,283095.0
2015-06-05 13:00:00,26.66,26.69,26.65,26.66,147482.0,26.06,26.0893,26.0502,26.06,147482.0
2015-06-05 13:10:00,26.66,26.67,26.6,26.64,361953.0,26.06,26.0697,26.0013,26.0404,361953.0
2015-06-05 13:20:00,26.64,26.64,26.59,26.6,295429.0,26.0404,26.0404,25.9915,26.0013,295429.0
2015-06-05 13:30:00,26.61,26.64,26.59,26.63,167194.0,26.0111,26.0404,25.9915,26.0306,167194.0
2015-06-05 13:40:00,26.62,26.63,26.59,26.6,182210.0,26.0209,26.0306,25.9915,26.0013,182210.0
2015-06-05 13:50:00,26.6,26.61,26.58,26.58,161585.0,26.0013,26.0111,25.9818,25.9818,161585.0
2015-06-05 14:00:00,26.59,26.66,26.58,26.63,407082.0,25.9915,26.06,25.9818,26.0306,407082.0
2015-06-05 14:10:00,26.64,26.66,26.62,26.64,249593.0,26.0404,26.06,26.0209,26.0404,249593.0
2015-06-05 14:20:00,26.64,26.66,26.61,26.64,210079.0,26.0404,26.06,26.0111,26.0404,210079.0
2015-06-05 14:30:00,26.64,26.7,26.63,26.69,269719.0,26.0404,26.0991,26.0306,26.0893,269719.0
2015-06-05 14:40:00,26.69,26.75,26.67,26.72,356632.0,26.0893,26.1479,26.0697,26.1186,356632.0
2015-06-05 14:50:00,26.72,26.75,26.67,26.7,211761.0,26.1186,26.1479,26.0697,26.0991,211761.0
2015-06-05 15:00:00,26.69,26.7,26.66,26.68,239990.0,26.0893,26.0991,26.06,26.0795,239990.0
2015-06-05 15:10:00,26.68,26.7,26.65,26.65,140965.0,26.0795,26.0991,26.0502,26.0502,140965.0
2015-06-05 15:20:00,26.65,26.68,26.62,26.62,189160.0,26.0502,26.0795,26.0209,26.0209,189160.0
2015-06-05 15:30:00,26.63,26.67,26.62,26.63,340807.0,26.0306,26.0697,26.0209,26.0306,340807.0
2015-06-05 15:40:00,26.62,26.64,26.59,26.63,634283.0,26.0209,26.0404,25.9915,26.0306,634283.0
2015-06-05 15:50:00,26.64,26.65,26.58,26.59,1493690.0,26.0404,26.0502,25.9818,25.9915,1493690.0
2015-06-08 09:30:00,26.51,26.63,26.35,26.45,1074069.0,25.9133,26.0306,25.7569,25.8547,1074069.0
2015-06-08 09:40:00,26.44,26.52,26.4,26.46,778303.0,25.8449,25.9231,25.8058,25.8645,778303.0
2015-06-08 09:50:00,26.46,26.47,26.31,26.31,771709.0,25.8645,25.8742,25.7178,25.7178,771709.0
2015-06-08 10:00:00,26.32,26.35,26.31,26.34,462117.0,25.7276,25.7569,25.7178,25.7472,462117.0
2015-06-08 10:10:00,26.34,26.35,26.29,26.33,688508.0,25.7472,25.7569,25.6983,25.7374,688508.0
2015-06-08 10:20:00,26.33,26.33,26.25,26.28,444805.0,25.7374,25.7374,25.6592,25.6885,444805.0
2015-06-08 10:30:00,26.27,26.3,26.23,26.26,493739.0,25.6787,25.7081,25.6396,25.669,493739.0
2015-06-08 10:40:00,26.27,26.27,26.16,26.16,641515.0,25.6787,25.6787,25.5712,25.5712,641515.0
2015-06-08 10:50:00,26.16,26.23,26.12,26.21,468934.0,25.5712,25.6396,25.5321,25.6201,468934.0
2015-06-08 11:00:00,26.21,26.21,26.12,26.14,512115.0,25.6201,25.6201,25.5321,25.5517,512115.0
2015-06-08 11:10:00,26.14,26.16,26.05,26.06,679156.0,25.5517,25.5712,25.4637,25.4735,679156.0
2015-06-08 11:20:00,26.06,26.18,26.05,26.14,322874.0,25.4735,25.5908,25.4637,25.5517,322874.0
2015-06-08 11:30:00,26.14,26.2,26.1,26.12,414868.0,25.5517,25.6103,25.5126,25.5321,414868.0
2015-06-08 11:40:00,26.12,26.16,26.08,26.1,324159.0,25.5321,25.5712,25.493,25.5126,324159.0
2015-06-08 11:50:00,26.09,26.11,26.06,26.11,264471.0,25.5028,25.5223,25.4735,25.5223,264471.0
2015-06-08 12:00:00,26.11,26.15,26.07,26.13,237656.0,25.5223,25.5614,25.4832,25.5419,237656.0
2015-06-08 12:10:00,26.13,26.17,26.12,26.15,198043.0,25.5419,25.581,25.5321,25.5614,198043.0
2015-06-08 12:20:00,26.15,26.19,26.13,26.19,185602.0,25.5614,25.6005,25.5419,25.6005,185602.0
2015-06-08 12:30:00,26.19,26.19,26.14,26.15,164712.0,25.6005,25.6005,25.5517,25.5614,164712.0
2015-06-08 12:40:00,26.15,26.17,26.09,26.1,337573.0,25.5614,25.581,25.5028,25.5126,337573.0
2015-06-08 12:50:00,26.1,26.12,26.08,26.12,267226.0,25.5126,25.5321,25.493,25.5321,267226.0
2015-06-08 13:00:00,26.11,26.11,26.03,26.07,452620.0,25.5223,25.5223,25.4441,25.4832,452620.0
2015-06-08 13:10:00,26.07,26.07,25.94,25.97,873269.0,25.4832,25.4832,25.3562,25.3855,873269.0
2015-06-08 13:20:00,25.98,26.02,25.95,25.96,522309.0,25.3953,25.4344,25.3659,25.3757,522309.0
2015-06-08 13:30:00,25.97,25.97,25.87,25.88,720325.0,25.3855,25.3855,25.2877,25.2975,720325.0
2015-06-08 13:40:00,25.88,25.93,25.83,25.91,654248.0,25.2975,25.3464,25.2486,25.3268,654248.0
2015-06-08 13:50:00,25.91,25.95,25.87,25.9,576974.0,25.3268,25.3659,25.2877,25.3171,576974.0
2015-06-08 14:00:00,25.89,25.91,25.86,25.87,345142.0,25.3073,25.3268,25.278,25.2877,345142.0
2015-06-08 14:10:00,25.87,25.89,25.8,25.82,287442.0,25.2877,25.3073,25.2193,25.2389,287442.0
2015-06-08 14:20:00,25.82,25.88,25.82,25.86,401771.0,25.2389,25.2975,25.2389,25.278,401771.0
2015-06-08 14:30:00,25.86,25.98,25.86,25.97,782720.0,25.278,25.3953,25.278,25.3855,782720.0
2015-06-08 14:40:00,25.97,26.01,25.93,26.0,731453.0,25.3855,25.4246,25.3464,25.4148,731453.0
2015-06-08 14:50:00,26.0,26.07,25.99,26.0,639551.0,25.4148,25.4832,25.405,25.4148,639551.0
2015-06-08 15:00:00,25.99,26.02,25.95,25.99,570730.0,25.405,25.4344,25.3659,25.405,570730.0
2015-06-08 15:10:00,25.99,26.02,25.94,25.94,416014.0,25.405,25.4344,25.3562,25.3562,416014.0
2015-06-08 15:20:00,25.95,25.98,25.9,25.91,481117.0,25.3659,25.3953,25.3171,25.3268,481117.0
2015-06-08 15:30:00,25.9,25.94,25.86,25.88,614174.0,25.3171,25.3562,25.278,25.2975,614174.0
2015-06-08 15:40:00,25.87,25.97,25.86,25.93,1074809.0,25.2877,25.3855,25.278,25.3464,1074809.0
2015-06-08 15:50:00,25.94,26.01,25.9,25.92,1497426.0,25.3562,25.4246,25.3171,25.3366,1497426.0
2015-06-09 09:30:00,25.91,25.95,25.68,25.84,1226589.0,25.3268,25.3659,25.102,25.2584,1226589.0
2015-06-09 09:40:00,25.84,25.85,25.52,25.56,1545215.0,25.2584,25.2682,24.9456,24.9847,1545215.0
2015-06-09 09:50:00,25.57,25.7,25.41,25.49,1558627.0,24.9945,25.1216,24.8381,24.9163,1558627.0
2015-06-09 10:00:00,25.5,25.55,25.43,25.54,793688.0,24.9261,24.9749,24.8576,24.9652,793688.0
2015-06-09 10:10:00,25.53,25.6,25.36,25.36,1446004.0,24.9554,25.0238,24.7892,24.7892,1446004.0
2015-06-09 10:20:00,25.36,25.37,25.03,25.07,2866700.0,24.7892,24.799,24.4666,24.5057,2866700.0
2015-06-09 10:30:00,25.07,25.22,24.94,25.18,2131970.0,24.5057,24.6524,24.3787,24.6133,2131970.0
2015-06-09 10:40:00,25.18,25.33,25.17,25.25,1178863.0,24.6133,24.7599,24.6035,24.6817,1178863.0
2015-06-09 10:50:00,25.25,25.4,25.24,25.29,861377.0,24.6817,24.8283,24.6719,24.7208,861377.0
2015-06-09 11:00:00,25.3,25.37,25.21,25.21,1506665.0,24.7306,24.799,24.6426,24.6426,1506665.0
2015-06-09 11:10:00,25.22,25.41,25.21,25.28,1120629.0,24.6524,24.8381,24.6426,24.711,1120629.0
2015-06-09 11:20:00,25.29,25.29,25.22,25.25,568587.0,24.7208,24.7208,24.6524,24.6817,568587.0
2015-06-09 11:30:00,25.25,25.4,25.24,25.39,991994.0,24.6817,24.8283,24.6719,24.8185,991994.0
2015-06-09 11:40:00,25.39,25.39,25.21,25.21,544466.0,24.8185,24.8185,24.6426,24.6426,544466.0
2015-06-09 11:50:00,25.23,25.25,25.2,25.23,596425.0,24.6621,24.6817,24.6328,24.6621,596425.0
2015-06-09 12:00:00,25.22,25.25,25.18,25.2,573247.0,24.6524,24.6817,24.6133,24.6328,573247.0
2015-06-09 12:10:00,25.21,25.21,25.11,25.14,942741.0,24.6426,24.6426,24.5448,24.5742,942741.0
2015-06-09 12:20:00,25.13,25.22,25.13,25.16,748525.0,24.5644,24.6524,24.5644,24.5937,748525.0
2015-06-09 12:30:00,25.17,25.18,25.1,25.14,718491.0,24.6035,24.6133,24.5351,24.5742,718491.0
2015-06-09 12:40:00,25.13,25.17,25.12,25.16,454529.0,24.5644,24.6035,24.5546,24.5937,454529.0
2015-06-09 12:50:00,25.15,25.26,25.14,25.2,1116798.0,24.5839,24.6915,24.5742,24.6328,1116798.0
2015-06-09 13:00:00,25.2,25.26,25.2,25.22,400232.0,24.6328,24.6915,24.6328,24.6524,400232.0
2015-06-09 13:10:00,25.22,25.29,25.21,25.24,482561.0,24.6524,24.7208,24.6426,24.6719,482561.0
2015-06-09 13:20:00,25.24,25.27,25.2,25.27,303625.0,24.6719,24.7012,24.6328,24.7012,303625.0
2015-06-09 13:30:00,25.26,25.37,25.26,25.28,603164.0,24.6915,24.799,24.6915,24.711,603164.0
2015-06-09 13:40:00,25.28,25.31,25.2,25.23,374455.0,24.711,24.7403,24.6328,24.6621,374455.0
2015-06-09 13:50:00,25.22,25.3,25.22,25.27,501360.0,24.6524,24.7306,24.6524,24.7012,501360.0
2015-06-09 14:00:00,25.28,25.34,25.27,25.3,429904.0,24.711,24.7697,24.7012,24.7306,429904.0
2015-06-09 14:10:00,25.29,25.32,25.26,25.31,473157.0,24.7208,24.7501,24.6915,24.7403,473157.0
2015-06-09 14:20:00,25.31,25.34,25.29,25.31,360024.0,24.7403,24.7697,24.7208,24.7403,360024.0
2015-06-09 14:30:00,25.31,25.33,25.25,25.27,403985.0,24.7403,24.7599,24.6817,24.7012,403985.0
2015-06-09 14:40:00,25.28,25.3,25.24,25.28,459666.0,24.711,24.7306,24.6719,24.711,459666.0
2015-06-09 14:50:00,25.28,25.3,25.21,25.25,548117.0,24.711,24.7306,24.6426,24.6817,548117.0
2015-06-09 15:00:00,25.24,25.25,25.19,25.22,446545.0,24.6719,24.6817,24.623,24.6524,446545.0
2015-06-09 15:10:00,25.22,25.25,25.21,25.23,447796.0,24.6524,24.6817,24.6426,24.6621,447796.0
2015-06-09 15:20:00,25.23,25.24,25.14,25.15,1565772.0,24.6621,24.6719,24.5742,24.5839,1565772.0
2015-06-09 15:30:00,25.15,25.16,25.12,25.16,1451658.0,24.5839,24.5937,24.5546,24.5937,1451658.0
2015-06-09 15:40:00,25.16,25.17,25.13,25.16,934243.0,24.5937,24.6035,24.5644,24.5937,934243.0
2015-06-09 15:50:00,25.18,25.21,25.16,25.19,2321552.0,24.6133,24.6426,24.5937,24.623,2321552.0
2015-06-10 09:30:00,25.52,25.59,25.31,25.39,2067977.0,24.9456,25.014,24.7403,24.8185,2067977.0
2015-06-10 09:40:00,25.38,25.42,25.03,25.13,1697043.0,24.8088,24.8479,24.4666,24.5644,1697043.0
2015-06-10 09:50:00,25.13,25.25,25.11,25.13,937063.0,24.5644,24.6817,24.5448,24.5644,937063.0
2015-06-10 10:00:00,25.14,25.36,25.14,25.31,816701.0,24.5742,24.7892,24.5742,24.7403,816701.0
2015-06-10 10:10:00,25.31,25.42,25.29,25.41,735872.0,24.7403,24.8479,24.7208,24.8381,735872.0
2015-06-10 10:20:00,25.42,25.44,25.31,25.38,882306.0,24.8479,24.8674,24.7403,24.8088,882306.0
2015-06-10 10:30:00,25.38,25.46,25.37,25.41,655994.0,24.8088,24.887,24.799,24.8381,655994.0
2015-06-10 10:40:00,25.41,25.44,25.39,25.39,531592.0,24.8381,24.8674,24.8185,24.8185,531592.0
2015-06-10 10:50:00,25.39,25.5,25.39,25.5,676003.0,24.8185,24.9261,24.8185,24.9261,676003.0
2015-06-10 11:00:00,25.5,25.5,25.36,25.36,787296.0,24.9261,24.9261,24.7892,24.7892,787296.0
2015-06-10 11:10:00,25.37,25.5,25.32,25.44,617340.0,24.799,24.9261,24.7501,24.8674,617340.0
2015-06-10 11:20:00,25.44,25.45,25.39,25.42,322310.0,24.8674,24.8772,24.8185,24.8479,322310.0
2015-06-10 11:30:00,25.42,25.44,25.34,25.37,302440.0,24.8479,24.8674,24.7697,24.799,302440.0
2015-06-10 11:40:00,25.38,25.4,25.34,25.38,302190.0,24.8088,24.8283,24.7697,24.8088,302190.0
2015-06-10 11:50:00,25.39,25.4,25.35,25.38,233702.0,24.8185,24.8283,24.7794,24.8088,233702.0
2015-06-10 12:00:00,25.37,25.39,25.33,25.35,332129.0,24.799,24.8185,24.7599,24.7794,332129.0
2015-06-10 12:10:00,25.35,25.36,25.28,25.3,320092.0,24.7794,24.7892,24.711,24.7306,320092.0
2015-06-10 12:20:00,25.29,25.35,25.28,25.33,262240.0,24.7208,24.7794,24.711,24.7599,262240.0
2015-06-10 12:30:00,25.33,25.41,25.33,25.36,231212.0,24.7599,24.8381,24.7599,24.7892,231212.0
2015-06-10 12:40:00,25.36,25.4,25.34,25.36,265889.0,24.7892,24.8283,24.7697,24.7892,265889.0
2015-06-10 12:50:00,25.35,25.36,25.33,25.35,226397.0,24.7794,24.7892,24.7599,24.7794,226397.0
2015-06-10 13:00:00,25.35,25.35,25.31,25.35,176620.0,24.7794,24.7794,24.7403,24.7794,176620.0
2015-06-10 13:10:00,25.35,25.35,25.22,25.24,389669.0,24.7794,24.7794,24.6524,24.6719,389669.0
2015-06-10 13:20:00,25.24,25.29,25.23,25.28,248660.0,24.6719,24.7208,24.6621,24.711,248660.0
2015-06-10 13:30:00,25.28,25.31,25.28,25.29,164619.0,24.711,24.7403,24.711,24.7208,164619.0
2015-06-10 13:40:00,25.3,25.33,25.28,25.32,256416.0,24.7306,24.7599,24.711,24.7501,256416.0
2015-06-10 13:50:00,25.33,25.33,25.29,25.32,227849.0,24.7599,24.7599,24.7208,24.7501,227849.0
2015-06-10 14:00:00,25.33,25.39,25.32,25.38,255559.0,24.7599,24.8185,24.7501,24.8088,255559.0
2015-06-10 14:10:00,25.37,25.38,25.34,25.37,212248.0,24.799,24.8088,24.7697,24.799,212248.0
2015-06-10 14:20:00,25.37,25.37,25.32,25.32,181787.0,24.799,24.799,24.7501,24.7501,181787.0
2015-06-10 14:30:00,25.33,25.33,25.25,25.33,305959.0,24.7599,24.7599,24.6817,24.7599,305959.0
2015-06-10 14:40:00,25.33,25.35,25.32,25.33,195890.0,24.7599,24.7794,24.7501,24.7599,195890.0
2015-06-10 14:50:00,25.32,25.35,25.31,25.35,178523.0,24.7501,24.7794,24.7403,24.7794,178523.0
2015-06-10 15:00:00,25.35,25.38,25.31,25.31,433809.0,24.7794,24.8088,24.7403,24.7403,433809.0
2015-06-10 15:10:00,25.32,25.35,25.31,25.35,253031.0,24.7501,24.7794,24.7403,24.7794,253031.0
2015-06-10 15:20:00,25.34,25.35,25.3,25.33,547299.0,24.7697,24.7794,24.7306,24.7599,547299.0
2015-06-10 15:30:00,25.33,25.36,25.27,25.28,1149794.0,24.7599,24.7892,24.7012,24.711,1149794.0
2015-06-10 15:40:00,25.29,25.32,25.24,25.26,804932.0,24.7208,24.7501,24.6719,24.6915,804932.0
2015-06-10 15:50:00,25.26,25.28,25.18,25.19,2377488.0,24.6915,24.711,24.6133,24.623,2377488.0
2015-06-11 09:30:00,25.2,25.29,25.11,25.24,894604.0,24.6328,24.7208,24.5448,24.6719,894604.0
2015-06-11 09:40:00,25.23,25.3,25.09,25.28,758112.0,24.6621,24.7306,24.5253,24.711,758112.0
2015-06-11 09:50:00,25.28,25.39,25.26,25.36,529543.0,24.711,24.8185,24.6915,24.7892,529543.0
2015-06-11 10:00:00,25.37,25.37,25.28,25.29,508971.0,24.799,24.799,24.711,24.7208,508971.0
2015-06-11 10:10:00,25.29,25.33,25.25,25.27,562882.0,24.7208,24.7599,24.6817,24.7012,562882.0
2015-06-11 10:20:00,25.27,25.27,25.09,25.26,1008706.0,24.7012,24.7012,24.5253,24.6915,1008706.0
2015-06-11 10:30:00,25.26,25.26,25.04,25.06,988036.0,24.6915,24.6915,24.4764,24.496,988036.0
2015-06-11 10:40:00,25.06,25.29,25.05,25.25,833518.0,24.496,24.7208,24.4862,24.6817,833518.0
2015-06-11 10:50:00,25.26,25.28,25.2,25.21,391089.0,24.6915,24.711,24.6328,24.6426,391089.0
2015-06-11 11:00:00,25.2,25.24,25.16,25.21,454900.0,24.6328,24.6719,24.5937,24.6426,454900.0
2015-06-11 11:10:00,25.21,25.22,25.18,25.18,466250.0,24.6426,24.6524,24.6133,24.6133,466250.0
2015-06-11 11:20:00,25.19,25.23,25.16,25.21,307283.0,24.623,24.6621,24.5937,24.6426,307283.0
2015-06-11 11:30:00,25.21,25.33,25.2,25.33,333828.0,24.6426,24.7599,24.6328,24.7599,333828.0
2015-06-11 11:40:00,25.33,25.36,25.28,25.33,655073.0,24.7599,24.7892,24.711,24.7599,655073.0
2015-06-11 11:50:00,25.33,25.37,25.3,25.3,251530.0,24.7599,24.799,24.7306,24.7306,251530.0
2015-06-11 12:00:00,25.29,25.32,25.27,25.29,298692.0,24.7208,24.7501,24.7012,24.7208,298692.0
2015-06-11 12:10:00,25.28,25.31,25.24,25.26,272377.0,24.711,24.7403,24.6719,24.6915,272377.0
2015-06-11 12:20:00,25.27,25.27,25.19,25.19,358939.0,24.7012,24.7012,24.623,24.623,358939.0
2015-06-11 12:30:00,25.19,25.25,25.18,25.22,513986.0,24.623,24.6817,24.6133,24.6524,513986.0
2015-06-11 12:40:00,25.22,25.22,25.14,25.16,342483.0,24.6524,24.6524,24.5742,24.5937,342483.0
2015-06-11 12:50:00,25.17,25.19,25.16,25.19,191610.0,24.6035,24.623,24.5937,24.623,191610.0
2015-06-11 13:00:00,25.19,25.24,25.18,25.19,303672.0,24.623,24.6719,24.6133,24.623,303672.0
2015-06-11 13:10:00,25.18,25.21,25.18,25.19,185641.0,24.6133,24.6426,24.6133,24.623,185641.0
2015-06-11 13:20:00,25.2,25.21,25.15,25.15,393902.0,24.6328,24.6426,24.5839,24.5839,393902.0
2015-06-11 13:30:00,25.15,25.21,25.15,25.16,322282.0,24.5839,24.6426,24.5839,24.5937,322282.0
2015-06-11 13:40:00,25.16,25.23,25.16,25.16,415537.0,24.5937,24.6621,24.5937,24.5937,415537.0
2015-06-11 13:50:00,25.16,25.2,25.16,25.17,262807.0,24.5937,24.6328,24.5937,24.6035,262807.0
2015-06-11 14:00:00,25.17,25.18,25.11,25.13,311035.0,24.6035,24.6133,24.5448,24.5644,311035.0
2015-06-11 14:10:00,25.13,25.14,25.06,25.1,588476.0,24.5644,24.5742,24.496,24.5351,588476.0
2015-06-11 14:20:00,25.09,25.11,24.97,24.98,912739.0,24.5253,24.5448,24.408,24.4178,912739.0
2015-06-11 14:30:00,24.98,25.04,24.98,25.02,602344.0,24.4178,24.4764,24.4178,24.4569,602344.0
2015-06-11 14:40:00,25.02,25.04,25.01,25.01,390902.0,24.4569,24.4764,24.4471,24.4471,390902.0
2015-06-11 14:50:00,25.02,25.06,25.01,25.04,449862.0,24.4569,24.496,24.4471,24.4764,449862.0
2015-06-11 15:00:00,25.05,25.12,25.04,25.11,344035.0,24.4862,24.5546,24.4764,24.5448,344035.0
2015-06-11 15:10:00,25.1,25.18,25.09,25.09,704118.0,24.5351,24.6133,24.5253,24.5253,704118.0
2015-06-11 15:20:00,25.09,25.13,25.07,25.1,521576.0,24.5253,24.5644,24.5057,24.5351,521576.0
2015-06-11 15:30:00,25.09,25.11,25.05,25.06,687476.0,24.5253,24.5448,24.4862,24.496,687476.0
2015-06-11 15:40:00,25.07,25.09,25.04,25.07,835007.0,24.5057,24.5253,24.4764,24.5057,835007.0
2015-06-11 15:50:00,25.07,25.07,25.01,25.03,1807585.0,24.5057,24.5057,24.4471,24.4666,1807585.0
2015-06-12 09:30:00,24.89,25.25,24.71,25.2,2450233.0,24.3298,24.6817,24.1538,24.6328,2450233.0
2015-06-12 09:40:00,25.2,25.21,24.96,25.16,1519607.0,24.6328,24.6426,24.3982,24.5937,1519607.0
2015-06-12 09:50:00,25.16,25.33,25.11,25.24,1417245.0,24.5937,24.7599,24.5448,24.6719,1417245.0
2015-06-12 10:00:00,25.25,25.38,25.2,25.22,1139647.0,24.6817,24.8088,24.6328,24.6524,1139647.0
2015-06-12 10:10:00,25.22,25.25,25.11,25.16,550111.0,24.6524,24.6817,24.5448,24.5937,550111.0
2015-06-12 10:20:00,25.15,25.25,25.1,25.18,581314.0,24.5839,24.6817,24.5351,24.6133,581314.0
2015-06-12 10:30:00,25.18,25.27,25.13,25.15,436913.0,24.6133,24.7012,24.5644,24.5839,436913.0
2015-06-12 10:40:00,25.15,25.21,25.07,25.13,572476.0,24.5839,24.6426,24.5057,24.5644,572476.0
2015-06-12 10:50:00,25.14,25.15,25.04,25.08,309829.0,24.5742,24.5839,24.4764,24.5155,309829.0
2015-06-12 11:00:00,25.08,25.2,25.04,25.19,413064.0,24.5155,24.6328,24.4764,24.623,413064.0
2015-06-12 11:10:00,25.2,25.24,25.19,25.22,534382.0,24.6328,24.6719,24.623,24.6524,534382.0
2015-06-12 11:20:00,25.22,25.23,25.17,25.19,220672.0,24.6524,24.6621,24.6035,24.623,220672.0
2015-06-12 11:30:00,25.19,25.23,25.16,25.19,305866.0,24.623,24.6621,24.5937,24.623,305866.0
2015-06-12 11:40:00,25.19,25.22,25.11,25.12,591003.0,24.623,24.6524,24.5448,24.5546,591003.0
2015-06-12 11:50:00,25.12,25.17,25.1,25.15,195210.0,24.5546,24.6035,24.5351,24.5839,195210.0
2015-06-12 12:00:00,25.15,25.2,25.14,25.14,170079.0,24.5839,24.6328,24.5742,24.5742,170079.0
2015-06-12 12:10:00,25.14,25.15,25.07,25.1,321024.0,24.5742,24.5839,24.5057,24.5351,321024.0
2015-06-12 12:20:00,25.1,25.17,25.09,25.15,208322.0,24.5351,24.6035,24.5253,24.5839,208322.0
2015-06-12 12:30:00,25.15,25.16,25.1,25.14,179641.0,24.5839,24.5937,24.5351,24.5742,179641.0
2015-06-12 12:40:00,25.14,25.15,25.1,25.11,142248.0,24.5742,24.5839,24.5351,24.5448,142248.0
2015-06-12 12:50:00,25.12,25.18,25.11,25.14,188496.0,24.5546,24.6133,24.5448,24.5742,188496.0
2015-06-12 13:00:00,25.15,25.16,25.12,25.13,146345.0,24.5839,24.5937,24.5546,24.5644,146345.0
2015-06-12 13:10:00,25.13,25.2,25.13,25.18,144199.0,24.5644,24.6328,24.5644,24.6133,144199.0
2015-06-12 13:20:00,25.18,25.19,25.17,25.19,118661.0,24.6133,24.623,24.6035,24.623,118661.0
2015-06-12 13:30:00,25.18,25.23,25.18,25.2,451264.0,24.6133,24.6621,24.6133,24.6328,451264.0
2015-06-12 13:40:00,25.21,25.21,25.14,25.16,329951.0,24.6426,24.6426,24.5742,24.5937,329951.0
2015-06-12 13:50:00,25.16,25.21,25.15,25.19,175385.0,24.5937,24.6426,24.5839,24.623,175385.0
2015-06-12 14:00:00,25.19,25.21,25.15,25.18,152275.0,24.623,24.6426,24.5839,24.6133,152275.0
2015-06-12 14:10:00,25.18,25.2,25.16,25.18,108153.0,24.6133,24.6328,24.5937,24.6133,108153.0
2015-06-12 14:20:00,25.19,25.19,25.17,25.19,92415.0,24.623,24.623,24.6035,24.623,92415.0
2015-06-12 14:30:00,25.19,25.19,25.09,25.1,434574.0,24.623,24.623,24.5253,24.5351,434574.0
2015-06-12 14:40:00,25.11,25.18,25.1,25.16,359335.0,24.5448,24.6133,24.5351,24.5937,359335.0
2015-06-12 14:50:00,25.16,25.17,25.11,25.12,650560.0,24.5937,24.6035,24.5448,24.5546,650560.0
2015-06-12 15:00:00,25.12,25.16,25.09,25.16,430351.0,24.5546,24.5937,24.5253,24.5937,430351.0
2015-06-12 15:10:00,25.16,25.18,25.14,25.16,245888.0,24.5937,24.6133,24.5742,24.5937,245888.0
2015-06-12 15:20:00,25.16,25.19,25.15,25.17,235725.0,24.5937,24.623,24.5839,24.6035,235725.0
2015-06-12 15:30:00,25.18,25.2,25.14,25.16,513046.0,24.6133,24.6328,24.5742,24.5937,513046.0
2015-06-12 15:40:00,25.16,25.17,25.13,25.15,481152.0,24.5937,24.6035,24.5644,24.5839,481152.0
2015-06-12 15:50:00,25.15,25.18,25.13,25.13,1569334.0,24.5839,24.6133,24.5644,24.5644,1569334.0
2015-06-15 09:30:00,24.22,24.24,23.75,24.02,6333654.0,23.6749,23.6944,23.2154,23.4794,6333654.0
2015-06-15 09:40:00,24.02,24.12,23.77,23.8,2702929.0,23.4794,23.5771,23.235,23.2643,2702929.0
2015-06-15 09:50:00,23.8,23.93,23.7,23.92,2257537.0,23.2643,23.3914,23.1666,23.3816,2257537.0
2015-06-15 10:00:00,23.92,24.06,23.89,24.0,1838990.0,23.3816,23.5185,23.3523,23.4598,1838990.0
2015-06-15 10:10:00,23.99,24.04,23.96,24.02,1139065.0,23.45,23.4989,23.4207,23.4794,1139065.0
2015-06-15 10:20:00,24.02,24.02,23.92,24.0,865080.0,23.4794,23.4794,23.3816,23.4598,865080.0
2015-06-15 10:30:00,23.99,24.04,23.98,24.04,1257923.0,23.45,23.4989,23.4403,23.4989,1257923.0
2015-06-15 10:40:00,24.04,24.05,23.99,24.0,1121359.0,23.4989,23.5087,23.45,23.4598,1121359.0
2015-06-15 10:50:00,24.01,24.15,23.98,24.1,1174890.0,23.4696,23.6064,23.4403,23.5576,1174890.0
2015-06-15 11:00:00,24.1,24.15,24.02,24.08,870067.0,23.5576,23.6064,23.4794,23.538,870067.0
2015-06-15 11:10:00,24.08,24.11,24.02,24.03,775655.0,23.538,23.5673,23.4794,23.4891,775655.0
2015-06-15 11:20:00,24.03,24.04,23.99,24.0,760597.0,23.4891,23.4989,23.45,23.4598,760597.0
2015-06-15 11:30:00,24.01,24.05,24.0,24.01,448250.0,23.4696,23.5087,23.4598,23.4696,448250.0
2015-06-15 11:40:00,24.01,24.15,24.01,24.13,940484.0,23.4696,23.6064,23.4696,23.5869,940484.0
2015-06-15 11:50:00,24.14,24.2,24.1,24.12,776837.0,23.5967,23.6553,23.5576,23.5771,776837.0
2015-06-15 12:00:00,24.12,24.17,24.02,24.04,636022.0,23.5771,23.626,23.4794,23.4989,636022.0
2015-06-15 12:10:00,24.04,24.13,24.01,24.13,626322.0,23.4989,23.5869,23.4696,23.5869,626322.0
2015-06-15 12:20:00,24.13,24.17,24.09,24.13,720558.0,23.5869,23.626,23.5478,23.5869,720558.0
2015-06-15 12:30:00,24.13,24.14,24.06,24.07,499753.0,23.5869,23.5967,23.5185,23.5282,499753.0
2015-06-15 12:40:00,24.06,24.12,24.05,24.12,511263.0,23.5185,23.5771,23.5087,23.5771,511263.0
2015-06-15 12:50:00,24.11,24.14,24.05,24.05,355313.0,23.5673,23.5967,23.5087,23.5087,355313.0
2015-06-15 13:00:00,24.05,24.1,24.04,24.05,380059.0,23.5087,23.5576,23.4989,23.5087,380059.0
2015-06-15 13:10:00,24.05,24.1,24.03,24.1,548487.0,23.5087,23.5576,23.4891,23.5576,548487.0
2015-06-15 13:20:00,24.1,24.1,24.01,24.02,373647.0,23.5576,23.5576,23.4696,23.4794,373647.0
2015-06-15 13:30:00,24.02,24.05,24.01,24.04,438172.0,23.4794,23.5087,23.4696,23.4989,438172.0
2015-06-15 13:40:00,24.03,24.04,23.96,23.98,780311.0,23.4891,23.4989,23.4207,23.4403,780311.0
2015-06-15 13:50:00,23.99,24.07,23.96,23.98,797997.0,23.45,23.5282,23.4207,23.4403,797997.0
2015-06-15 14:00:00,23.98,24.05,23.97,24.05,508972.0,23.4403,23.5087,23.4305,23.5087,508972.0
2015-06-15 14:10:00,24.05,24.12,24.04,24.12,843361.0,23.5087,23.5771,23.4989,23.5771,843361.0
2015-06-15 14:20:00,24.11,24.12,24.06,24.07,313185.0,23.5673,23.5771,23.5185,23.5282,313185.0
2015-06-15 14:30:00,24.08,24.09,24.01,24.03,525527.0,23.538,23.5478,23.4696,23.4891,525527.0
2015-06-15 14:40:00,24.03,24.11,24.02,24.1,327953.0,23.4891,23.5673,23.4794,23.5576,327953.0
2015-06-15 14:50:00,24.1,24.11,24.06,24.07,760557.0,23.5576,23.5673,23.5185,23.5282,760557.0
2015-06-15 15:00:00,24.06,24.12,24.06,24.11,517771.0,23.5185,23.5771,23.5185,23.5673,517771.0
2015-06-15 15:10:00,24.1,24.11,24.05,24.07,572370.0,23.5576,23.5673,23.5087,23.5282,572370.0
2015-06-15 15:20:00,24.07,24.15,24.06,24.12,908483.0,23.5282,23.6064,23.5185,23.5771,908483.0
2015-06-15 15:30:00,24.12,24.17,24.11,24.16,816967.0,23.5771,23.626,23.5673,23.6162,816967.0
2015-06-15 15:40:00,24.16,24.23,24.15,24.21,1090844.0,23.6162,23.6846,23.6064,23.6651,1090844.0
2015-06-15 15:50:00,24.22,24.25,24.21,24.23,2773043.0,23.6749,23.7042,23.6651,23.6846,2773043.0
2015-06-16 09:30:00,24.05,24.15,23.88,24.01,2077912.0,23.5087,23.6064,23.3425,23.4696,2077912.0
2015-06-16 09:40:00,24.01,24.06,23.98,24.01,668261.0,23.4696,23.5185,23.4403,23.4696,668261.0
2015-06-16 09:50:00,24.01,24.04,23.94,23.96,686281.0,23.4696,23.4989,23.4012,23.4207,686281.0
2015-06-16 10:00:00,23.96,24.03,23.94,24.0,684694.0,23.4207,23.4891,23.4012,23.4598,684694.0
2015-06-16 10:10:00,24.01,24.05,23.95,24.05,564744.0,23.4696,23.5087,23.4109,23.5087,564744.0
2015-06-16 10:20:00,24.05,24.05,24.0,24.0,451575.0,23.5087,23.5087,23.4598,23.4598,451575.0
2015-06-16 10:30:00,24.01,24.05,23.97,24.0,506811.0,23.4696,23.5087,23.4305,23.4598,506811.0
2015-06-16 10:40:00,24.0,24.04,23.98,24.03,445838.0,23.4598,23.4989,23.4403,23.4891,445838.0
2015-06-16 10:50:00,24.03,24.05,24.01,24.03,377184.0,23.4891,23.5087,23.4696,23.4891,377184.0
2015-06-16 11:00:00,24.03,24.06,24.0,24.01,456385.0,23.4891,23.5185,23.4598,23.4696,456385.0
2015-06-16 11:10:00,24.02,24.06,24.01,24.04,511832.0,23.4794,23.5185,23.4696,23.4989,511832.0
2015-06-16 11:20:00,24.05,24.1,24.03,24.09,486138.0,23.5087,23.5576,23.4891,23.5478,486138.0
2015-06-16 11:30:00,24.09,24.09,24.06,24.08,226844.0,23.5478,23.5478,23.5185,23.538,226844.0
2015-06-16 11:40:00,24.08,24.09,24.06,24.07,282592.0,23.538,23.5478,23.5185,23.5282,282592.0
2015-06-16 11:50:00,24.07,24.07,24.01,24.03,241328.0,23.5282,23.5282,23.4696,23.4891,241328.0
2015-06-16 12:00:00,24.03,24.05,24.0,24.01,221025.0,23.4891,23.5087,23.4598,23.4696,221025.0
2015-06-16 12:10:00,24.02,24.07,24.01,24.07,211419.0,23.4794,23.5282,23.4696,23.5282,211419.0
2015-06-16 12:20:00,24.07,24.07,24.04,24.05,94183.0,23.5282,23.5282,23.4989,23.5087,94183.0
2015-06-16 12:30:00,24.06,24.09,24.05,24.09,316605.0,23.5185,23.5478,23.5087,23.5478,316605.0
2015-06-16 12:40:00,24.09,24.19,24.08,24.16,704011.0,23.5478,23.6455,23.538,23.6162,704011.0
2015-06-16 12:50:00,24.17,24.18,24.15,24.16,199539.0,23.626,23.6358,23.6064,23.6162,199539.0
2015-06-16 13:00:00,24.17,24.19,24.12,24.19,244095.0,23.626,23.6455,23.5771,23.6455,244095.0
2015-06-16 13:10:00,24.19,24.21,24.17,24.19,298398.0,23.6455,23.6651,23.626,23.6455,298398.0
2015-06-16 13:20:00,24.19,24.25,24.18,24.23,446729.0,23.6455,23.7042,23.6358,23.6846,446729.0
2015-06-16 13:30:00,24.23,24.25,24.2,24.2,221104.0,23.6846,23.7042,23.6553,23.6553,221104.0
2015-06-16 13:40:00,24.21,24.22,24.17,24.18,293102.0,23.6651,23.6749,23.626,23.6358,293102.0
2015-06-16 13:50:00,24.17,24.22,24.17,24.22,131694.0,23.626,23.6749,23.626,23.6749,131694.0
2015-06-16 14:00:00,24.22,24.24,24.19,24.24,188522.0,23.6749,23.6944,23.6455,23.6944,188522.0
2015-06-16 14:10:00,24.24,24.25,24.22,24.24,282492.0,23.6944,23.7042,23.6749,23.6944,282492.0
2015-06-16 14:20:00,24.24,24.28,24.22,24.28,281216.0,23.6944,23.7335,23.6749,23.7335,281216.0
2015-06-16 14:30:00,24.28,24.28,24.24,24.27,201216.0,23.7335,23.7335,23.6944,23.7237,201216.0
2015-06-16 14:40:00,24.27,24.28,24.24,24.28,201622.0,23.7237,23.7335,23.6944,23.7335,201622.0
2015-06-16 14:50:00,24.28,24.3,24.26,24.27,286043.0,23.7335,23.7531,23.714,23.7237,286043.0
2015-06-16 15:00:00,24.28,24.29,24.25,24.26,345345.0,23.7335,23.7433,23.7042,23.714,345345.0
2015-06-16 15:10:00,24.26,24.29,24.24,24.25,280455.0,23.714,23.7433,23.6944,23.7042,280455.0
2015-06-16 15:20:00,24.26,24.31,24.24,24.3,469188.0,23.714,23.7628,23.6944,23.7531,469188.0
2015-06-16 15:30:00,24.3,24.32,24.29,24.3,648205.0,23.7531,23.7726,23.7433,23.7531,648205.0
2015-06-16 15:40:00,24.3,24.31,24.23,24.24,584557.0,23.7531,23.7628,23.6846,23.6944,584557.0
2015-06-16 15:50:00,24.24,24.25,24.2,24.25,1236851.0,23.6944,23.7042,23.6553,23.7042,1236851.0
2015-06-17 09:30:00,24.3,24.48,24.23,24.39,993012.0,23.7531,23.929,23.6846,23.841,993012.0
2015-06-17 09:40:00,24.4,24.52,24.38,24.52,667440.0,23.8508,23.9681,23.8313,23.9681,667440.0
2015-06-17 09:50:00,24.51,24.53,24.45,24.49,687093.0,23.9583,23.9779,23.8997,23.9388,687093.0
2015-06-17 10:00:00,24.5,24.63,24.49,24.61,863832.0,23.9486,24.0756,23.9388,24.0561,863832.0
2015-06-17 10:10:00,24.6,24.68,24.58,24.66,806961.0,24.0463,24.1245,24.0268,24.105,806961.0
2015-06-17 10:20:00,24.67,24.67,24.56,24.57,593595.0,24.1147,24.1147,24.0072,24.017,593595.0
2015-06-17 10:30:00,24.57,24.63,24.53,24.53,518595.0,24.017,24.0756,23.9779,23.9779,518595.0
2015-06-17 10:40:00,24.54,24.6,24.52,24.58,294082.0,23.9877,24.0463,23.9681,24.0268,294082.0
2015-06-17 10:50:00,24.58,24.6,24.54,24.54,343266.0,24.0268,24.0463,23.9877,23.9877,343266.0
2015-06-17 11:00:00,24.54,24.57,24.47,24.5,432276.0,23.9877,24.017,23.9192,23.9486,432276.0
2015-06-17 11:10:00,24.5,24.51,24.46,24.5,409424.0,23.9486,23.9583,23.9095,23.9486,409424.0
2015-06-17 11:20:00,24.5,24.5,24.4,24.42,381939.0,23.9486,23.9486,23.8508,23.8704,381939.0
2015-06-17 11:30:00,24.42,24.49,24.39,24.47,306520.0,23.8704,23.9388,23.841,23.9192,306520.0
2015-06-17 11:40:00,24.46,24.53,24.45,24.51,562359.0,23.9095,23.9779,23.8997,23.9583,562359.0
2015-06-17 11:50:00,24.51,24.54,24.5,24.54,237250.0,23.9583,23.9877,23.9486,23.9877,237250.0
2015-06-17 12:00:00,24.53,24.54,24.47,24.5,431478.0,23.9779,23.9877,23.9192,23.9486,431478.0
2015-06-17 12:10:00,24.51,24.51,24.45,24.47,267504.0,23.9583,23.9583,23.8997,23.9192,267504.0
2015-06-17 12:20:00,24.46,24.55,24.46,24.54,192013.0,23.9095,23.9974,23.9095,23.9877,192013.0
2015-06-17 12:30:00,24.54,24.55,24.51,24.54,232862.0,23.9877,23.9974,23.9583,23.9877,232862.0
2015-06-17 12:40:00,24.53,24.55,24.52,24.54,266001.0,23.9779,23.9974,23.9681,23.9877,266001.0
2015-06-17 12:50:00,24.53,24.54,24.48,24.51,302360.0,23.9779,23.9877,23.929,23.9583,302360.0
2015-06-17 13:00:00,24.51,24.55,24.49,24.52,335589.0,23.9583,23.9974,23.9388,23.9681,335589.0
2015-06-17 13:10:00,24.52,24.55,24.51,24.52,195515.0,23.9681,23.9974,23.9583,23.9681,195515.0
2015-06-17 13:20:00,24.52,24.54,24.48,24.5,191955.0,23.9681,23.9877,23.929,23.9486,191955.0
2015-06-17 13:30:00,24.49,24.51,24.46,24.49,123937.0,23.9388,23.9583,23.9095,23.9388,123937.0
2015-06-17 13:40:00,24.49,24.51,24.46,24.46,189799.0,23.9388,23.9583,23.9095,23.9095,189799.0
2015-06-17 13:50:00,24.47,24.5,24.46,24.47,129125.0,23.9192,23.9486,23.9095,23.9192,129125.0
2015-06-17 14:00:00,24.47,24.63,24.38,24.54,605806.0,23.9192,24.0756,23.8313,23.9877,605806.0
2015-06-17 14:10:00,24.54,24.57,24.48,24.49,309413.0,23.9877,24.017,23.929,23.9388,309413.0
2015-06-17 14:20:00,24.5,24.52,24.44,24.48,203797.0,23.9486,23.9681,23.8899,23.929,203797.0
2015-06-17 14:30:00,24.48,24.55,24.47,24.55,331308.0,23.929,23.9974,23.9192,23.9974,331308.0
2015-06-17 14:40:00,24.55,24.6,24.54,24.55,689837.0,23.9974,24.0463,23.9877,23.9974,689837.0
2015-06-17 14:50:00,24.56,24.58,24.53,24.54,406266.0,24.0072,24.0268,23.9779,23.9877,406266.0
2015-06-17 15:00:00,24.54,24.57,24.5,24.53,361077.0,23.9877,24.017,23.9486,23.9779,361077.0
2015-06-17 15:10:00,24.53,24.56,24.51,24.55,214043.0,23.9779,24.0072,23.9583,23.9974,214043.0
2015-06-17 15:20:00,24.54,24.59,24.54,24.59,332353.0,23.9877,24.0365,23.9877,24.0365,332353.0
2015-06-17 15:30:00,24.59,24.59,24.53,24.55,398651.0,24.0365,24.0365,23.9779,23.9974,398651.0
2015-06-17 15:40:00,24.55,24.56,24.49,24.5,376154.0,23.9974,24.0072,23.9388,23.9486,376154.0
2015-06-17 15:50:00,24.5,24.51,24.46,24.48,1168520.0,23.9486,23.9583,23.9095,23.929,1168520.0
2015-06-18 09:30:00,24.64,24.74,24.47,24.68,1406670.0,24.0854,24.1832,23.9192,24.1245,1406670.0
2015-06-18 09:40:00,24.68,24.7,24.55,24.62,1568892.0,24.1245,24.1441,23.9974,24.0659,1568892.0
2015-06-18 09:50:00,24.62,24.66,24.53,24.59,519178.0,24.0659,24.105,23.9779,24.0365,519178.0
2015-06-18 10:00:00,24.59,24.69,24.53,24.65,506232.0,24.0365,24.1343,23.9779,24.0952,506232.0
2015-06-18 10:10:00,24.64,24.7,24.6,24.6,432492.0,24.0854,24.1441,24.0463,24.0463,432492.0
2015-06-18 10:20:00,24.61,24.63,24.56,24.62,463874.0,24.0561,24.0756,24.0072,24.0659,463874.0
2015-06-18 10:30:00,24.62,24.67,24.59,24.62,365191.0,24.0659,24.1147,24.0365,24.0659,365191.0
2015-06-18 10:40:00,24.62,24.73,24.61,24.69,896244.0,24.0659,24.1734,24.0561,24.1343,896244.0
2015-06-18 10:50:00,24.69,24.71,24.68,24.7,261194.0,24.1343,24.1538,24.1245,24.1441,261194.0
2015-06-18 11:00:00,24.7,24.81,24.69,24.79,710870.0,24.1441,24.2516,24.1343,24.232,710870.0
2015-06-18 11:10:00,24.79,24.81,24.77,24.8,466424.0,24.232,24.2516,24.2125,24.2418,466424.0
2015-06-18 11:20:00,24.8,24.81,24.76,24.8,475727.0,24.2418,24.2516,24.2027,24.2418,475727.0
2015-06-18 11:30:00,24.8,24.82,24.76,24.78,473303.0,24.2418,24.2614,24.2027,24.2223,473303.0
2015-06-18 11:40:00,24.78,24.81,24.77,24.78,260228.0,24.2223,24.2516,24.2125,24.2223,260228.0
2015-06-18 11:50:00,24.77,24.8,24.76,24.8,155585.0,24.2125,24.2418,24.2027,24.2418,155585.0
2015-06-18 12:00:00,24.79,24.81,24.77,24.8,297934.0,24.232,24.2516,24.2125,24.2418,297934.0
2015-06-18 12:10:00,24.8,24.81,24.77,24.8,176697.0,24.2418,24.2516,24.2125,24.2418,176697.0
2015-06-18 12:20:00,24.8,24.81,24.77,24.79,390061.0,24.2418,24.2516,24.2125,24.232,390061.0
2015-06-18 12:30:00,24.8,24.81,24.73,24.8,518301.0,24.2418,24.2516,24.1734,24.2418,518301.0
2015-06-18 12:40:00,24.8,24.8,24.74,24.74,508374.0,24.2418,24.2418,24.1832,24.1832,508374.0
2015-06-18 12:50:00,24.74,24.74,24.72,24.72,187436.0,24.1832,24.1832,24.1636,24.1636,187436.0
2015-06-18 13:00:00,24.72,24.8,24.72,24.75,278566.0,24.1636,24.2418,24.1636,24.1929,278566.0
2015-06-18 13:10:00,24.76,24.78,24.74,24.75,226158.0,24.2027,24.2223,24.1832,24.1929,226158.0
2015-06-18 13:20:00,24.75,24.8,24.74,24.8,203340.0,24.1929,24.2418,24.1832,24.2418,203340.0
2015-06-18 13:30:00,24.79,24.8,24.73,24.74,203319.0,24.232,24.2418,24.1734,24.1832,203319.0
2015-06-18 13:40:00,24.74,24.79,24.74,24.75,171205.0,24.1832,24.232,24.1832,24.1929,171205.0
2015-06-18 13:50:00,24.75,24.75,24.69,24.69,233592.0,24.1929,24.1929,24.1343,24.1343,233592.0
2015-06-18 14:00:00,24.69,24.71,24.67,24.7,318027.0,24.1343,24.1538,24.1147,24.1441,318027.0
2015-06-18 14:10:00,24.69,24.7,24.67,24.68,147011.0,24.1343,24.1441,24.1147,24.1245,147011.0
2015-06-18 14:20:00,24.67,24.7,24.66,24.66,266688.0,24.1147,24.1441,24.105,24.105,266688.0
2015-06-18 14:30:00,24.66,24.72,24.65,24.69,255163.0,24.105,24.1636,24.0952,24.1343,255163.0
2015-06-18 14:40:00,24.69,24.7,24.66,24.67,171935.0,24.1343,24.1441,24.105,24.1147,171935.0
2015-06-18 14:50:00,24.67,24.69,24.56,24.56,862748.0,24.1147,24.1343,24.0072,24.0072,862748.0
2015-06-18 15:00:00,24.57,24.58,24.5,24.51,725600.0,24.017,24.0268,23.9486,23.9583,725600.0
2015-06-18 15:10:00,24.51,24.54,24.47,24.53,558870.0,23.9583,23.9877,23.9192,23.9779,558870.0
2015-06-18 15:20:00,24.54,24.61,24.52,24.55,658337.0,23.9877,24.0561,23.9681,23.9974,658337.0
2015-06-18 15:30:00,24.55,24.59,24.47,24.47,782120.0,23.9974,24.0365,23.9192,23.9192,782120.0
2015-06-18 15:40:00,24.47,24.51,24.46,24.47,725494.0,23.9192,23.9583,23.9095,23.9192,725494.0
2015-06-18 15:50:00,24.47,24.5,24.43,24.47,1599777.0,23.9192,23.9486,23.8801,23.9192,1599777.0
2015-06-19 09:30:00,24.8,24.95,24.75,24.88,3556714.0,24.2418,24.3884,24.1929,24.32,3556714.0
2015-06-19 09:40:00,24.87,24.97,24.81,24.86,1457557.0,24.3102,24.408,24.2516,24.3005,1457557.0
2015-06-19 09:50:00,24.85,24.93,24.83,24.89,852773.0,24.2907,24.3689,24.2711,24.3298,852773.0
2015-06-19 10:00:00,24.89,24.97,24.88,24.93,734540.0,24.3298,24.408,24.32,24.3689,734540.0
2015-06-19 10:10:00,24.93,24.95,24.86,24.89,399510.0,24.3689,24.3884,24.3005,24.3298,399510.0
2015-06-19 10:20:00,24.9,24.94,24.89,24.93,367467.0,24.3396,24.3787,24.3298,24.3689,367467.0
2015-06-19 10:30:00,24.93,24.97,24.9,24.94,670555.0,24.3689,24.408,24.3396,24.3787,670555.0
2015-06-19 10:40:00,24.95,24.95,24.9,24.91,397087.0,24.3884,24.3884,24.3396,24.3493,397087.0
2015-06-19 10:50:00,24.92,24.94,24.9,24.92,352658.0,24.3591,24.3787,24.3396,24.3591,352658.0
2015-06-19 11:00:00,24.91,24.95,24.86,24.86,765090.0,24.3493,24.3884,24.3005,24.3005,765090.0
2015-06-19 11:10:00,24.86,24.88,24.84,24.85,534953.0,24.3005,24.32,24.2809,24.2907,534953.0
2015-06-19 11:20:00,24.84,24.86,24.74,24.74,423439.0,24.2809,24.3005,24.1832,24.1832,423439.0
2015-06-19 11:30:00,24.74,24.76,24.71,24.75,388250.0,24.1832,24.2027,24.1538,24.1929,388250.0
2015-06-19 11:40:00,24.75,24.76,24.65,24.7,586500.0,24.1929,24.2027,24.0952,24.1441,586500.0
2015-06-19 11:50:00,24.7,24.71,24.63,24.64,259321.0,24.1441,24.1538,24.0756,24.0854,259321.0
2015-06-19 12:00:00,24.63,24.65,24.56,24.56,371871.0,24.0756,24.0952,24.0072,24.0072,371871.0
2015-06-19 12:10:00,24.57,24.61,24.56,24.58,273045.0,24.017,24.0561,24.0072,24.0268,273045.0
2015-06-19 12:20:00,24.59,24.73,24.57,24.72,428241.0,24.0365,24.1734,24.017,24.1636,428241.0
2015-06-19 12:30:00,24.73,24.74,24.66,24.67,406866.0,24.1734,24.1832,24.105,24.1147,406866.0
2015-06-19 12:40:00,24.67,24.68,24.66,24.67,151517.0,24.1147,24.1245,24.105,24.1147,151517.0
2015-06-19 12:50:00,24.66,24.69,24.61,24.61,168549.0,24.105,24.1343,24.0561,24.0561,168549.0
2015-06-19 13:00:00,24.62,24.68,24.61,24.67,492978.0,24.0659,24.1245,24.0561,24.1147,492978.0
2015-06-19 13:10:00,24.67,24.7,24.66,24.69,109182.0,24.1147,24.1441,24.105,24.1343,109182.0
2015-06-19 13:20:00,24.69,24.69,24.65,24.67,126172.0,24.1343,24.1343,24.0952,24.1147,126172.0
2015-06-19 13:30:00,24.66,24.71,24.66,24.68,256953.0,24.105,24.1538,24.105,24.1245,256953.0
2015-06-19 13:40:00,24.68,24.71,24.66,24.68,165648.0,24.1245,24.1538,24.105,24.1245,165648.0
2015-06-19 13:50:00,24.68,24.69,24.6,24.61,277188.0,24.1245,24.1343,24.0463,24.0561,277188.0
2015-06-19 14:00:00,24.61,24.62,24.59,24.62,228761.0,24.0561,24.0659,24.0365,24.0659,228761.0
2015-06-19 14:10:00,24.62,24.62,24.57,24.58,213127.0,24.0659,24.0659,24.017,24.0268,213127.0
2015-06-19 14:20:00,24.58,24.6,24.57,24.58,181048.0,24.0268,24.0463,24.017,24.0268,181048.0
2015-06-19 14:30:00,24.58,24.6,24.55,24.59,239170.0,24.0268,24.0463,23.9974,24.0365,239170.0
2015-06-19 14:40:00,24.59,24.61,24.54,24.56,435737.0,24.0365,24.0561,23.9877,24.0072,435737.0
2015-06-19 14:50:00,24.57,24.57,24.51,24.55,378156.0,24.017,24.017,23.9583,23.9974,378156.0
2015-06-19 15:00:00,24.55,24.56,24.52,24.54,359984.0,23.9974,24.0072,23.9681,23.9877,359984.0
2015-06-19 15:10:00,24.55,24.63,24.54,24.57,493314.0,23.9974,24.0756,23.9877,24.017,493314.0
2015-06-19 15:20:00,24.57,24.58,24.53,24.55,448926.0,24.017,24.0268,23.9779,23.9974,448926.0
2015-06-19 15:30:00,24.56,24.57,24.51,24.52,629769.0,24.0072,24.017,23.9583,23.9681,629769.0
2015-06-19 15:40:00,24.52,24.53,24.51,24.52,579098.0,23.9681,23.9779,23.9583,23.9681,579098.0
2015-06-19 15:50:00,24.52,24.52,24.46,24.47,2291452.0,23.9681,23.9681,23.9095,23.9192,2291452.0
2015-06-22 09:30:00,24.14,24.29,24.0,24.21,2683304.0,23.5967,23.7433,23.4598,23.6651,2683304.0
2015-06-22 09:40:00,24.2,24.27,24.16,24.27,1092456.0,23.6553,23.7237,23.6162,23.7237,1092456.0
2015-06-22 09:50:00,24.27,24.45,24.23,24.3,1505396.0,23.7237,23.8997,23.6846,23.7531,1505396.0
2015-06-22 10:00:00,24.31,24.51,24.27,24.47,1151777.0,23.7628,23.9583,23.7237,23.9192,1151777.0
2015-06-22 10:10:00,24.46,24.58,24.41,24.54,882779.0,23.9095,24.0268,23.8606,23.9877,882779.0
2015-06-22 10:20:00,24.55,24.64,24.49,24.58,1082345.0,23.9974,24.0854,23.9388,24.0268,1082345.0
2015-06-22 10:30:00,24.59,24.6,24.47,24.47,675357.0,24.0365,24.0463,23.9192,23.9192,675357.0
2015-06-22 10:40:00,24.48,24.55,24.46,24.52,442946.0,23.929,23.9974,23.9095,23.9681,442946.0
2015-06-22 10:50:00,24.52,24.53,24.45,24.5,329612.0,23.9681,23.9779,23.8997,23.9486,329612.0
2015-06-22 11:00:00,24.5,24.55,24.47,24.55,363877.0,23.9486,23.9974,23.9192,23.9974,363877.0
2015-06-22 11:10:00,24.55,24.69,24.53,24.67,510433.0,23.9974,24.1343,23.9779,24.1147,510433.0
2015-06-22 11:20:00,24.68,24.71,24.64,24.68,393177.0,24.1245,24.1538,24.0854,24.1245,393177.0
2015-06-22 11:30:00,24.69,24.7,24.59,24.59,296437.0,24.1343,24.1441,24.0365,24.0365,296437.0
2015-06-22 11:40:00,24.6,24.62,24.57,24.6,260200.0,24.0463,24.0659,24.017,24.0463,260200.0
2015-06-22 11:50:00,24.6,24.63,24.58,24.59,299079.0,24.0463,24.0756,24.0268,24.0365,299079.0
2015-06-22 12:00:00,24.59,24.59,24.49,24.52,675514.0,24.0365,24.0365,23.9388,23.9681,675514.0
2015-06-22 12:10:00,24.51,24.52,24.44,24.46,275326.0,23.9583,23.9681,23.8899,23.9095,275326.0
2015-06-22 12:20:00,24.47,24.49,24.39,24.44,300789.0,23.9192,23.9388,23.841,23.8899,300789.0
2015-06-22 12:30:00,24.44,24.49,24.42,24.46,272166.0,23.8899,23.9388,23.8704,23.9095,272166.0
2015-06-22 12:40:00,24.46,24.48,24.43,24.47,375957.0,23.9095,23.929,23.8801,23.9192,375957.0
2015-06-22 12:50:00,24.48,24.54,24.47,24.54,178753.0,23.929,23.9877,23.9192,23.9877,178753.0
2015-06-22 13:00:00,24.54,24.58,24.5,24.55,287033.0,23.9877,24.0268,23.9486,23.9974,287033.0
2015-06-22 13:10:00,24.55,24.57,24.52,24.52,227296.0,23.9974,24.017,23.9681,23.9681,227296.0
2015-06-22 13:20:00,24.52,24.57,24.48,24.48,214616.0,23.9681,24.017,23.929,23.929,214616.0
2015-06-22 13:30:00,24.48,24.5,24.47,24.48,132118.0,23.929,23.9486,23.9192,23.929,132118.0
2015-06-22 13:40:00,24.48,24.51,24.46,24.5,220870.0,23.929,23.9583,23.9095,23.9486,220870.0
2015-06-22 13:50:00,24.5,24.54,24.49,24.53,232771.0,23.9486,23.9877,23.9388,23.9779,232771.0
2015-06-22 14:00:00,24.54,24.55,24.52,24.52,166626.0,23.9877,23.9974,23.9681,23.9681,166626.0
2015-06-22 14:10:00,24.52,24.55,24.5,24.55,193407.0,23.9681,23.9974,23.9486,23.9974,193407.0
2015-06-22 14:20:00,24.55,24.55,24.49,24.51,596141.0,23.9974,23.9974,23.9388,23.9583,596141.0
2015-06-22 14:30:00,24.51,24.58,24.5,24.57,392531.0,23.9583,24.0268,23.9486,24.017,392531.0
2015-06-22 14:40:00,24.57,24.57,24.49,24.52,505389.0,24.017,24.017,23.9388,23.9681,505389.0
2015-06-22 14:50:00,24.52,24.53,24.49,24.5,288141.0,23.9681,23.9779,23.9388,23.9486,288141.0
2015-06-22 15:00:00,24.49,24.5,24.44,24.47,465635.0,23.9388,23.9486,23.8899,23.9192,465635.0
2015-06-22 15:10:00,24.46,24.5,24.46,24.48,295450.0,23.9095,23.9486,23.9095,23.929,295450.0
2015-06-22 15:20:00,24.48,24.49,24.45,24.46,301595.0,23.929,23.9388,23.8997,23.9095,301595.0
2015-06-22 15:30:00,24.46,24.54,24.44,24.53,857372.0,23.9095,23.9877,23.8899,23.9779,857372.0
2015-06-22 15:40:00,24.54,24.61,24.53,24.6,808274.0,23.9877,24.0561,23.9779,24.0463,808274.0
2015-06-22 15:50:00,24.6,24.68,24.59,24.64,1843447.0,24.0463,24.1245,24.0365,24.0854,1843447.0
2015-06-23 09:30:00,24.63,24.86,24.53,24.7,1769819.0,24.0756,24.3005,23.9779,24.1441,1769819.0
2015-06-23 09:40:00,24.7,24.78,24.63,24.71,1051853.0,24.1441,24.2223,24.0756,24.1538,1051853.0
2015-06-23 09:50:00,24.71,24.78,24.69,24.76,817703.0,24.1538,24.2223,24.1343,24.2027,817703.0
2015-06-23 10:00:00,24.76,24.78,24.7,24.71,656305.0,24.2027,24.2223,24.1441,24.1538,656305.0
2015-06-23 10:10:00,24.71,24.72,24.57,24.57,582402.0,24.1538,24.1636,24.017,24.017,582402.0
2015-06-23 10:20:00,24.57,24.64,24.52,24.61,808611.0,24.017,24.0854,23.9681,24.0561,808611.0
2015-06-23 10:30:00,24.61,24.61,24.52,24.52,572162.0,24.0561,24.0561,23.9681,23.9681,572162.0
2015-06-23 10:40:00,24.52,24.55,24.44,24.55,848689.0,23.9681,23.9974,23.8899,23.9974,848689.0
2015-06-23 10:50:00,24.55,24.56,24.51,24.54,206636.0,23.9974,24.0072,23.9583,23.9877,206636.0
2015-06-23 11:00:00,24.54,24.67,24.53,24.65,378132.0,23.9877,24.1147,23.9779,24.0952,378132.0
2015-06-23 11:10:00,24.65,24.69,24.58,24.61,187030.0,24.0952,24.1343,24.0268,24.0561,187030.0
2015-06-23 11:20:00,24.61,24.62,24.55,24.55,177724.0,24.0561,24.0659,23.9974,23.9974,177724.0
2015-06-23 11:30:00,24.56,24.58,24.53,24.57,358765.0,24.0072,24.0268,23.9779,24.017,358765.0
2015-06-23 11:40:00,24.58,24.61,24.56,24.59,263447.0,24.0268,24.0561,24.0072,24.0365,263447.0
2015-06-23 11:50:00,24.59,24.66,24.58,24.6,200336.0,24.0365,24.105,24.0268,24.0463,200336.0
2015-06-23 12:00:00,24.6,24.61,24.54,24.55,188240.0,24.0463,24.0561,23.9877,23.9974,188240.0
2015-06-23 12:10:00,24.55,24.6,24.54,24.59,113631.0,23.9974,24.0463,23.9877,24.0365,113631.0
2015-06-23 12:20:00,24.59,24.6,24.55,24.59,146659.0,24.0365,24.0463,23.9974,24.0365,146659.0
2015-06-23 12:30:00,24.6,24.64,24.57,24.62,221679.0,24.0463,24.0854,24.017,24.0659,221679.0
2015-06-23 12:40:00,24.63,24.65,24.59,24.63,191294.0,24.0756,24.0952,24.0365,24.0756,191294.0
2015-06-23 12:50:00,24.63,24.63,24.56,24.57,84977.0,24.0756,24.0756,24.0072,24.017,84977.0
2015-06-23 13:00:00,24.56,24.57,24.52,24.54,119371.0,24.0072,24.017,23.9681,23.9877,119371.0
2015-06-23 13:10:00,24.54,24.58,24.53,24.55,228609.0,23.9877,24.0268,23.9779,23.9974,228609.0
2015-06-23 13:20:00,24.54,24.55,24.5,24.51,150083.0,23.9877,23.9974,23.9486,23.9583,150083.0
2015-06-23 13:30:00,24.5,24.53,24.48,24.5,131412.0,23.9486,23.9779,23.929,23.9486,131412.0
2015-06-23 13:40:00,24.5,24.55,24.5,24.52,166737.0,23.9486,23.9974,23.9486,23.9681,166737.0
2015-06-23 13:50:00,24.52,24.53,24.49,24.5,93177.0,23.9681,23.9779,23.9388,23.9486,93177.0
2015-06-23 14:00:00,24.49,24.51,24.48,24.49,88674.0,23.9388,23.9583,23.929,23.9388,88674.0
2015-06-23 14:10:00,24.5,24.5,24.46,24.47,343874.0,23.9486,23.9486,23.9095,23.9192,343874.0
2015-06-23 14:20:00,24.46,24.47,24.43,24.45,86990.0,23.9095,23.9192,23.8801,23.8997,86990.0
2015-06-23 14:30:00,24.46,24.49,24.44,24.47,132057.0,23.9095,23.9388,23.8899,23.9192,132057.0
2015-06-23 14:40:00,24.47,24.49,24.46,24.48,97440.0,23.9192,23.9388,23.9095,23.929,97440.0
2015-06-23 14:50:00,24.49,24.51,24.46,24.48,154811.0,23.9388,23.9583,23.9095,23.929,154811.0
2015-06-23 15:00:00,24.48,24.48,24.39,24.43,350189.0,23.929,23.929,23.841,23.8801,350189.0
2015-06-23 15:10:00,24.43,24.44,24.41,24.42,235697.0,23.8801,23.8899,23.8606,23.8704,235697.0
2015-06-23 15:20:00,24.43,24.43,24.38,24.42,420185.0,23.8801,23.8801,23.8313,23.8704,420185.0
2015-06-23 15:30:00,24.42,24.49,24.41,24.47,475555.0,23.8704,23.9388,23.8606,23.9192,475555.0
2015-06-23 15:40:00,24.47,24.53,24.46,24.48,416131.0,23.9192,23.9779,23.9095,23.929,416131.0
2015-06-23 15:50:00,24.48,24.53,24.46,24.48,953289.0,23.929,23.9779,23.9095,23.929,953289.0
2015-06-24 09:30:00,24.44,24.45,24.2,24.3,1371300.0,23.8899,23.8997,23.6553,23.7531,1371300.0
2015-06-24 09:40:00,24.3,24.47,24.3,24.47,658265.0,23.7531,23.9192,23.7531,23.9192,658265.0
2015-06-24 09:50:00,24.47,24.49,24.39,24.41,241530.0,23.9192,23.9388,23.841,23.8606,241530.0
2015-06-24 10:00:00,24.4,24.42,24.31,24.31,444333.0,23.8508,23.8704,23.7628,23.7628,444333.0
2015-06-24 10:10:00,24.31,24.32,24.23,24.27,531186.0,23.7628,23.7726,23.6846,23.7237,531186.0
2015-06-24 10:20:00,24.27,24.28,24.23,24.24,544026.0,23.7237,23.7335,23.6846,23.6944,544026.0
2015-06-24 10:30:00,24.25,24.28,24.23,24.27,535443.0,23.7042,23.7335,23.6846,23.7237,535443.0
2015-06-24 10:40:00,24.28,24.33,24.25,24.32,492724.0,23.7335,23.7824,23.7042,23.7726,492724.0
2015-06-24 10:50:00,24.33,24.34,24.29,24.31,518766.0,23.7824,23.7922,23.7433,23.7628,518766.0
2015-06-24 11:00:00,24.31,24.31,24.25,24.25,428583.0,23.7628,23.7628,23.7042,23.7042,428583.0
2015-06-24 11:10:00,24.25,24.29,24.21,24.24,673418.0,23.7042,23.7433,23.6651,23.6944,673418.0
2015-06-24 11:20:00,24.24,24.29,24.24,24.29,306408.0,23.6944,23.7433,23.6944,23.7433,306408.0
2015-06-24 11:30:00,24.28,24.31,24.27,24.27,252687.0,23.7335,23.7628,23.7237,23.7237,252687.0
2015-06-24 11:40:00,24.27,24.3,24.24,24.29,321328.0,23.7237,23.7531,23.6944,23.7433,321328.0
2015-06-24 11:50:00,24.28,24.31,24.26,24.28,268424.0,23.7335,23.7628,23.714,23.7335,268424.0
2015-06-24 12:00:00,24.28,24.3,24.25,24.25,193156.0,23.7335,23.7531,23.7042,23.7042,193156.0
2015-06-24 12:10:00,24.25,24.3,24.24,24.26,332943.0,23.7042,23.7531,23.6944,23.714,332943.0
2015-06-24 12:20:00,24.26,24.28,24.24,24.24,112767.0,23.714,23.7335,23.6944,23.6944,112767.0
2015-06-24 12:30:00,24.24,24.25,24.2,24.22,212361.0,23.6944,23.7042,23.6553,23.6749,212361.0
2015-06-24 12:40:00,24.23,24.24,24.19,24.2,435703.0,23.6846,23.6944,23.6455,23.6553,435703.0
2015-06-24 12:50:00,24.21,24.21,24.17,24.2,247945.0,23.6651,23.6651,23.626,23.6553,247945.0
2015-06-24 13:00:00,24.2,24.22,24.15,24.15,287955.0,23.6553,23.6749,23.6064,23.6064,287955.0
2015-06-24 13:10:00,24.15,24.18,24.11,24.13,258973.0,23.6064,23.6358,23.5673,23.5869,258973.0
2015-06-24 13:20:00,24.13,24.17,24.1,24.11,370013.0,23.5869,23.626,23.5576,23.5673,370013.0
2015-06-24 13:30:00,24.1,24.13,24.1,24.1,157177.0,23.5576,23.5869,23.5576,23.5576,157177.0
2015-06-24 13:40:00,24.11,24.17,24.06,24.16,260834.0,23.5673,23.626,23.5185,23.6162,260834.0
2015-06-24 13:50:00,24.17,24.17,24.11,24.15,182361.0,23.626,23.626,23.5673,23.6064,182361.0
2015-06-24 14:00:00,24.16,24.19,24.11,24.14,337982.0,23.6162,23.6455,23.5673,23.5967,337982.0
2015-06-24 14:10:00,24.15,24.15,24.07,24.07,400489.0,23.6064,23.6064,23.5282,23.5282,400489.0
2015-06-24 14:20:00,24.08,24.1,24.02,24.03,598438.0,23.538,23.5576,23.4794,23.4891,598438.0
2015-06-24 14:30:00,24.04,24.12,24.02,24.12,503175.0,23.4989,23.5771,23.4794,23.5771,503175.0
2015-06-24 14:40:00,24.12,24.12,24.05,24.08,248748.0,23.5771,23.5771,23.5087,23.538,248748.0
2015-06-24 14:50:00,24.07,24.12,24.05,24.05,327091.0,23.5282,23.5771,23.5087,23.5087,327091.0
2015-06-24 15:00:00,24.05,24.08,24.01,24.01,569702.0,23.5087,23.538,23.4696,23.4696,569702.0
2015-06-24 15:10:00,24.01,24.05,24.0,24.02,529998.0,23.4696,23.5087,23.4598,23.4794,529998.0
2015-06-24 15:20:00,24.02,24.06,24.0,24.05,984211.0,23.4794,23.5185,23.4598,23.5087,984211.0
2015-06-24 15:30:00,24.05,24.06,24.01,24.02,1117579.0,23.5087,23.5185,23.4696,23.4794,1117579.0
2015-06-24 15:40:00,24.02,24.09,24.01,24.08,1379016.0,23.4794,23.5478,23.4696,23.538,1379016.0
2015-06-24 15:50:00,24.07,24.08,24.04,24.06,1881295.0,23.5282,23.538,23.4989,23.5185,1881295.0
2015-06-25 09:30:00,24.13,24.18,24.04,24.06,870766.0,23.5869,23.6358,23.4989,23.5185,870766.0
2015-06-25 09:40:00,24.05,24.09,24.0,24.04,1132505.0,23.5087,23.5478,23.4598,23.4989,1132505.0
2015-06-25 09:50:00,24.03,24.11,24.0,24.01,995072.0,23.4891,23.5673,23.4598,23.4696,995072.0
2015-06-25 10:00:00,24.01,24.05,23.99,24.03,662688.0,23.4696,23.5087,23.45,23.4891,662688.0
2015-06-25 10:10:00,24.03,24.04,24.0,24.03,731208.0,23.4891,23.4989,23.4598,23.4891,731208.0
2015-06-25 10:20:00,24.02,24.05,23.94,23.94,841857.0,23.4794,23.5087,23.4012,23.4012,841857.0
2015-06-25 10:30:00,23.93,24.0,23.93,24.0,823297.0,23.3914,23.4598,23.3914,23.4598,823297.0
2015-06-25 10:40:00,24.0,24.02,23.96,24.02,566066.0,23.4598,23.4794,23.4207,23.4794,566066.0
2015-06-25 10:50:00,24.02,24.05,23.99,24.05,551394.0,23.4794,23.5087,23.45,23.5087,551394.0
2015-06-25 11:00:00,24.05,24.12,24.03,24.12,620723.0,23.5087,23.5771,23.4891,23.5771,620723.0
2015-06-25 11:10:00,24.12,24.12,24.06,24.11,651749.0,23.5771,23.5771,23.5185,23.5673,651749.0
2015-06-25 11:20:00,24.1,24.18,24.09,24.15,559996.0,23.5576,23.6358,23.5478,23.6064,559996.0
2015-06-25 11:30:00,24.15,24.24,24.14,24.19,600406.0,23.6064,23.6944,23.5967,23.6455,600406.0
2015-06-25 11:40:00,24.19,24.19,24.1,24.11,513977.0,23.6455,23.6455,23.5576,23.5673,513977.0
2015-06-25 11:50:00,24.11,24.15,24.1,24.11,449999.0,23.5673,23.6064,23.5576,23.5673,449999.0
2015-06-25 12:00:00,24.11,24.12,24.05,24.07,395348.0,23.5673,23.5771,23.5087,23.5282,395348.0
2015-06-25 12:10:00,24.07,24.08,24.04,24.07,296201.0,23.5282,23.538,23.4989,23.5282,296201.0
2015-06-25 12:20:00,24.06,24.06,24.03,24.04,467910.0,23.5185,23.5185,23.4891,23.4989,467910.0
2015-06-25 12:30:00,24.04,24.05,24.02,24.04,273592.0,23.4989,23.5087,23.4794,23.4989,273592.0
2015-06-25 12:40:00,24.04,24.05,24.0,24.05,262431.0,23.4989,23.5087,23.4598,23.5087,262431.0
2015-06-25 12:50:00,24.05,24.06,23.97,24.01,325969.0,23.5087,23.5185,23.4305,23.4696,325969.0
2015-06-25 13:00:00,24.01,24.02,23.97,24.02,262319.0,23.4696,23.4794,23.4305,23.4794,262319.0
2015-06-25 13:10:00,24.02,24.04,23.99,24.01,189742.0,23.4794,23.4989,23.45,23.4696,189742.0
2015-06-25 13:20:00,24.01,24.04,24.0,24.0,480460.0,23.4696,23.4989,23.4598,23.4598,480460.0
2015-06-25 13:30:00,24.01,24.05,23.99,24.0,706162.0,23.4696,23.5087,23.45,23.4598,706162.0
2015-06-25 13:40:00,24.0,24.0,23.94,23.98,517672.0,23.4598,23.4598,23.4012,23.4403,517672.0
2015-06-25 13:50:00,23.98,23.99,23.85,23.88,614310.0,23.4403,23.45,23.3132,23.3425,614310.0
2015-06-25 14:00:00,23.88,23.92,23.8,23.81,769941.0,23.3425,23.3816,23.2643,23.2741,769941.0
2015-06-25 14:10:00,23.8,23.83,23.76,23.78,685940.0,23.2643,23.2936,23.2252,23.2448,685940.0
2015-06-25 14:20:00,23.78,23.8,23.65,23.71,877937.0,23.2448,23.2643,23.1177,23.1763,877937.0
2015-06-25 14:30:00,23.7,23.75,23.7,23.75,418264.0,23.1666,23.2154,23.1666,23.2154,418264.0
2015-06-25 14:40:00,23.75,23.78,23.7,23.72,534881.0,23.2154,23.2448,23.1666,23.1861,534881.0
2015-06-25 14:50:00,23.73,23.79,23.71,23.73,523812.0,23.1959,23.2545,23.1763,23.1959,523812.0
2015-06-25 15:00:00,23.73,23.86,23.73,23.83,971007.0,23.1959,23.323,23.1959,23.2936,971007.0
2015-06-25 15:10:00,23.84,23.93,23.82,23.91,1061427.0,23.3034,23.3914,23.2839,23.3718,1061427.0
2015-06-25 15:20:00,23.92,24.02,23.92,24.02,1433491.0,23.3816,23.4794,23.3816,23.4794,1433491.0
2015-06-25 15:30:00,24.02,24.05,23.99,24.05,1478622.0,23.4794,23.5087,23.45,23.5087,1478622.0
2015-06-25 15:40:00,24.05,24.06,23.99,24.01,1731657.0,23.5087,23.5185,23.45,23.4696,1731657.0
2015-06-25 15:50:00,24.01,24.05,23.99,24.02,2592623.0,23.4696,23.5087,23.45,23.4794,2592623.0
2015-06-26 09:30:00,20.27,20.6,20.08,20.16,9568209.0,19.8138,20.1363,19.6281,19.7063,9568209.0
2015-06-26 09:40:00,20.15,20.16,19.78,19.88,9595797.0,19.6965,19.7063,19.3348,19.4326,9595797.0
2015-06-26 09:50:00,19.88,20.06,19.87,19.99,8712749.0,19.4326,19.6085,19.4228,19.5401,8712749.0
2015-06-26 10:00:00,19.98,20.14,19.96,20.03,6360227.0,19.5303,19.6867,19.5108,19.5792,6360227.0
2015-06-26 10:10:00,20.03,20.11,20.0,20.02,4661255.0,19.5792,19.6574,19.5499,19.5694,4661255.0
2015-06-26 10:20:00,20.01,20.04,19.86,19.91,4163204.0,19.5596,19.589,19.413,19.4619,4163204.0
2015-06-26 10:30:00,19.91,19.92,19.75,19.75,4394355.0,19.4619,19.4717,19.3055,19.3055,4394355.0
2015-06-26 10:40:00,19.75,19.8,19.6,19.63,4592361.0,19.3055,19.3544,19.1589,19.1882,4592361.0
2015-06-26 10:50:00,19.62,19.65,19.5,19.53,4530981.0,19.1784,19.2077,19.0611,19.0904,4530981.0
2015-06-26 11:00:00,19.54,19.67,19.49,19.63,4348085.0,19.1002,19.2273,19.0513,19.1882,4348085.0
2015-06-26 11:10:00,19.63,19.64,19.5,19.52,2976931.0,19.1882,19.198,19.0611,19.0807,2976931.0
2015-06-26 11:20:00,19.53,19.66,19.43,19.63,3454870.0,19.0904,19.2175,18.9927,19.1882,3454870.0
2015-06-26 11:30:00,19.64,19.75,19.53,19.74,2900184.0,19.198,19.3055,19.0904,19.2957,2900184.0
2015-06-26 11:40:00,19.73,19.74,19.63,19.64,1960140.0,19.2859,19.2957,19.1882,19.198,1960140.0
2015-06-26 11:50:00,19.65,19.7,19.6,19.64,1477792.0,19.2077,19.2566,19.1589,19.198,1477792.0
2015-06-26 12:00:00,19.64,19.64,19.55,19.58,1146754.0,19.198,19.198,19.11,19.1393,1146754.0
2015-06-26 12:10:00,19.57,19.63,19.55,19.57,1185276.0,19.1295,19.1882,19.11,19.1295,1185276.0
2015-06-26 12:20:00,19.57,19.58,19.5,19.53,1836338.0,19.1295,19.1393,19.0611,19.0904,1836338.0
2015-06-26 12:30:00,19.53,19.59,19.51,19.52,1198393.0,19.0904,19.1491,19.0709,19.0807,1198393.0
2015-06-26 12:40:00,19.52,19.59,19.51,19.55,1603719.0,19.0807,19.1491,19.0709,19.11,1603719.0
2015-06-26 12:50:00,19.55,19.56,19.51,19.52,1211964.0,19.11,19.1198,19.0709,19.0807,1211964.0
2015-06-26 13:00:00,19.51,19.58,19.5,19.57,2012721.0,19.0709,19.1393,19.0611,19.1295,2012721.0
2015-06-26 13:10:00,19.56,19.59,19.5,19.55,1274251.0,19.1198,19.1491,19.0611,19.11,1274251.0
2015-06-26 13:20:00,19.56,19.65,19.55,19.61,1744623.0,19.1198,19.2077,19.11,19.1686,1744623.0
2015-06-26 13:30:00,19.61,19.61,19.54,19.59,990137.0,19.1686,19.1686,19.1002,19.1491,990137.0
2015-06-26 13:40:00,19.59,19.68,19.58,19.68,1477436.0,19.1491,19.2371,19.1393,19.2371,1477436.0
2015-06-26 13:50:00,19.68,19.68,19.62,19.65,1734237.0,19.2371,19.2371,19.1784,19.2077,1734237.0
2015-06-26 14:00:00,19.66,19.68,19.62,19.66,1573254.0,19.2175,19.2371,19.1784,19.2175,1573254.0
2015-06-26 14:10:00,19.66,19.71,19.63,19.66,1599097.0,19.2175,19.2664,19.1882,19.2175,1599097.0
2015-06-26 14:20:00,19.66,19.75,19.64,19.73,2300256.0,19.2175,19.3055,19.198,19.2859,2300256.0
2015-06-26 14:30:00,19.73,19.8,19.68,19.8,2288527.0,19.2859,19.3544,19.2371,19.3544,2288527.0
2015-06-26 14:40:00,19.8,19.8,19.72,19.77,1721678.0,19.3544,19.3544,19.2762,19.325,1721678.0
2015-06-26 14:50:00,19.77,19.9,19.76,19.89,2802203.0,19.325,19.4521,19.3153,19.4423,2802203.0
2015-06-26 15:00:00,19.89,19.9,19.82,19.89,2082002.0,19.4423,19.4521,19.3739,19.4423,2082002.0
2015-06-26 15:10:00,19.9,19.9,19.87,19.88,1972490.0,19.4521,19.4521,19.4228,19.4326,1972490.0
2015-06-26 15:20:00,19.87,19.88,19.68,19.72,2285787.0,19.4228,19.4326,19.2371,19.2762,2285787.0
2015-06-26 15:30:00,19.71,19.77,19.64,19.67,2460836.0,19.2664,19.325,19.198,19.2273,2460836.0
2015-06-26 15:40:00,19.67,19.68,19.58,19.61,2707240.0,19.2273,19.2371,19.1393,19.1686,2707240.0
2015-06-26 15:50:00,19.61,19.68,19.6,19.64,4588690.0,19.1686,19.2371,19.1589,19.198,4588690.0
2015-06-29 09:30:00,19.34,19.4,18.99,19.29,3188334.0,18.9047,18.9634,18.5626,18.8558,3188334.0
2015-06-29 09:40:00,19.3,19.6,19.29,19.56,1781541.0,18.8656,19.1589,18.8558,19.1198,1781541.0
2015-06-29 09:50:00,19.56,19.59,19.42,19.42,1377004.0,19.1198,19.1491,18.9829,18.9829,1377004.0
2015-06-29 10:00:00,19.42,19.48,19.38,19.38,912192.0,18.9829,19.0416,18.9438,18.9438,912192.0
2015-06-29 10:10:00,19.38,19.42,19.33,19.34,1037103.0,18.9438,18.9829,18.8949,18.9047,1037103.0
2015-06-29 10:20:00,19.35,19.39,19.25,19.27,1193129.0,18.9145,18.9536,18.8167,18.8363,1193129.0
2015-06-29 10:30:00,19.27,19.32,19.25,19.26,681852.0,18.8363,18.8852,18.8167,18.8265,681852.0
2015-06-29 10:40:00,19.26,19.35,19.26,19.28,937322.0,18.8265,18.9145,18.8265,18.8461,937322.0
2015-06-29 10:50:00,19.28,19.31,19.18,19.18,1234377.0,18.8461,18.8754,18.7483,18.7483,1234377.0
2015-06-29 11:00:00,19.18,19.24,19.11,19.14,1301996.0,18.7483,18.807,18.6799,18.7092,1301996.0
2015-06-29 11:10:00,19.14,19.2,19.13,19.14,958471.0,18.7092,18.7679,18.6994,18.7092,958471.0
2015-06-29 11:20:00,19.14,19.2,19.13,19.15,655507.0,18.7092,18.7679,18.6994,18.719,655507.0
2015-06-29 11:30:00,19.16,19.16,19.03,19.05,1231087.0,18.7288,18.7288,18.6017,18.6212,1231087.0
2015-06-29 11:40:00,19.06,19.17,19.04,19.16,754135.0,18.631,18.7385,18.6115,18.7288,754135.0
2015-06-29 11:50:00,19.17,19.21,19.13,19.19,606951.0,18.7385,18.7776,18.6994,18.7581,606951.0
2015-06-29 12:00:00,19.18,19.19,19.07,19.11,1061340.0,18.7483,18.7581,18.6408,18.6799,1061340.0
2015-06-29 12:10:00,19.11,19.13,19.05,19.05,825319.0,18.6799,18.6994,18.6212,18.6212,825319.0
2015-06-29 12:20:00,19.05,19.13,19.05,19.13,722436.0,18.6212,18.6994,18.6212,18.6994,722436.0
2015-06-29 12:30:00,19.12,19.15,19.07,19.07,544264.0,18.6897,18.719,18.6408,18.6408,544264.0
2015-06-29 12:40:00,19.07,19.14,19.07,19.11,640589.0,18.6408,18.7092,18.6408,18.6799,640589.0
2015-06-29 12:50:00,19.11,19.11,19.06,19.1,565357.0,18.6799,18.6799,18.631,18.6701,565357.0
2015-06-29 13:00:00,19.09,19.1,19.0,19.01,929808.0,18.6603,18.6701,18.5724,18.5821,929808.0
2015-06-29 13:10:00,19.01,19.05,18.98,19.02,994676.0,18.5821,18.6212,18.5528,18.5919,994676.0
2015-06-29 13:20:00,19.01,19.02,18.95,19.01,891182.0,18.5821,18.5919,18.5235,18.5821,891182.0
2015-06-29 13:30:00,19.0,19.02,18.99,19.01,419584.0,18.5724,18.5919,18.5626,18.5821,419584.0
2015-06-29 13:40:00,19.02,19.02,18.95,18.96,611906.0,18.5919,18.5919,18.5235,18.5333,611906.0
2015-06-29 13:50:00,18.97,18.97,18.9,18.91,626706.0,18.543,18.543,18.4746,18.4844,626706.0
2015-06-29 14:00:00,18.91,18.91,18.82,18.84,1143671.0,18.4844,18.4844,18.3964,18.416,1143671.0
2015-06-29 14:10:00,18.85,18.87,18.8,18.81,1310878.0,18.4257,18.4453,18.3769,18.3866,1310878.0
2015-06-29 14:20:00,18.81,18.83,18.8,18.81,729932.0,18.3866,18.4062,18.3769,18.3866,729932.0
2015-06-29 14:30:00,18.82,18.82,18.68,18.69,1771169.0,18.3964,18.3964,18.2596,18.2693,1771169.0
2015-06-29 14:40:00,18.68,18.8,18.67,18.69,1491413.0,18.2596,18.3769,18.2498,18.2693,1491413.0
2015-06-29 14:50:00,18.7,18.75,18.65,18.66,919202.0,18.2791,18.328,18.2302,18.24,919202.0
2015-06-29 15:00:00,18.65,18.73,18.63,18.66,1398877.0,18.2302,18.3084,18.2107,18.24,1398877.0
2015-06-29 15:10:00,18.66,18.69,18.6,18.64,1466641.0,18.24,18.2693,18.1814,18.2205,1466641.0
2015-06-29 15:20:00,18.64,18.71,18.62,18.71,1801197.0,18.2205,18.2889,18.2009,18.2889,1801197.0
2015-06-29 15:30:00,18.71,18.76,18.67,18.73,1757266.0,18.2889,18.3378,18.2498,18.3084,1757266.0
2015-06-29 15:40:00,18.73,18.77,18.69,18.76,2423263.0,18.3084,18.3475,18.2693,18.3378,2423263.0
2015-06-29 15:50:00,18.76,18.76,18.71,18.71,2613164.0,18.3378,18.3378,18.2889,18.2889,2613164.0
2015-06-30 09:30:00,18.89,19.03,18.78,18.86,2192788.0,18.4648,18.6017,18.3573,18.4355,2192788.0
2015-06-30 09:40:00,18.86,18.87,18.68,18.81,1345102.0,18.4355,18.4453,18.2596,18.3866,1345102.0
2015-06-30 09:50:00,18.81,18.91,18.68,18.71,1143864.0,18.3866,18.4844,18.2596,18.2889,1143864.0
2015-06-30 10:00:00,18.71,18.83,18.68,18.73,1145504.0,18.2889,18.4062,18.2596,18.3084,1145504.0
2015-06-30 10:10:00,18.73,18.81,18.64,18.7,1127841.0,18.3084,18.3866,18.2205,18.2791,1127841.0
2015-06-30 10:20:00,18.69,18.77,18.64,18.77,713914.0,18.2693,18.3475,18.2205,18.3475,713914.0
2015-06-30 10:30:00,18.77,18.77,18.64,18.66,607016.0,18.3475,18.3475,18.2205,18.24,607016.0
2015-06-30 10:40:00,18.66,18.7,18.57,18.58,950674.0,18.24,18.2791,18.152,18.1618,950674.0
2015-06-30 10:50:00,18.59,18.65,18.57,18.6,806797.0,18.1716,18.2302,18.152,18.1814,806797.0
2015-06-30 11:00:00,18.6,18.66,18.55,18.64,1012403.0,18.1814,18.24,18.1325,18.2205,1012403.0
2015-06-30 11:10:00,18.63,18.77,18.6,18.73,960228.0,18.2107,18.3475,18.1814,18.3084,960228.0
2015-06-30 11:20:00,18.73,18.8,18.7,18.76,1037521.0,18.3084,18.3769,18.2791,18.3378,1037521.0
2015-06-30 11:30:00,18.76,18.8,18.71,18.74,682938.0,18.3378,18.3769,18.2889,18.3182,682938.0
2015-06-30 11:40:00,18.74,18.85,18.73,18.84,681881.0,18.3182,18.4257,18.3084,18.416,681881.0
2015-06-30 11:50:00,18.85,18.86,18.72,18.73,541796.0,18.4257,18.4355,18.2987,18.3084,541796.0
2015-06-30 12:00:00,18.73,18.84,18.72,18.84,535777.0,18.3084,18.416,18.2987,18.416,535777.0
2015-06-30 12:10:00,18.84,18.85,18.75,18.76,389527.0,18.416,18.4257,18.328,18.3378,389527.0
2015-06-30 12:20:00,18.76,18.76,18.67,18.68,501532.0,18.3378,18.3378,18.2498,18.2596,501532.0
2015-06-30 12:30:00,18.67,18.72,18.67,18.69,551940.0,18.2498,18.2987,18.2498,18.2693,551940.0
2015-06-30 12:40:00,18.68,18.77,18.68,18.75,504520.0,18.2596,18.3475,18.2596,18.328,504520.0
2015-06-30 12:50:00,18.75,18.79,18.73,18.79,233253.0,18.328,18.3671,18.3084,18.3671,233253.0
2015-06-30 13:00:00,18.78,18.8,18.73,18.74,376372.0,18.3573,18.3769,18.3084,18.3182,376372.0
2015-06-30 13:10:00,18.73,18.75,18.68,18.7,353492.0,18.3084,18.328,18.2596,18.2791,353492.0
2015-06-30 13:20:00,18.7,18.81,18.68,18.8,562163.0,18.2791,18.3866,18.2596,18.3769,562163.0
2015-06-30 13:30:00,18.8,18.93,18.8,18.9,697742.0,18.3769,18.5039,18.3769,18.4746,697742.0
2015-06-30 13:40:00,18.9,19.05,18.86,18.98,1063605.0,18.4746,18.6212,18.4355,18.5528,1063605.0
2015-06-30 13:50:00,18.98,19.02,18.97,18.98,463341.0,18.5528,18.5919,18.543,18.5528,463341.0
2015-06-30 14:00:00,18.98,19.02,18.9,19.0,932196.0,18.5528,18.5919,18.4746,18.5724,932196.0
2015-06-30 14:10:00,18.98,19.1,18.97,18.99,1006409.0,18.5528,18.6701,18.543,18.5626,1006409.0
2015-06-30 14:20:00,19.0,19.02,18.9,18.93,523637.0,18.5724,18.5919,18.4746,18.5039,523637.0
2015-06-30 14:30:00,18.93,19.0,18.9,18.98,604579.0,18.5039,18.5724,18.4746,18.5528,604579.0
2015-06-30 14:40:00,18.97,18.98,18.91,18.97,508753.0,18.543,18.5528,18.4844,18.543,508753.0
2015-06-30 14:50:00,18.97,18.98,18.91,18.95,514925.0,18.543,18.5528,18.4844,18.5235,514925.0
2015-06-30 15:00:00,18.95,18.95,18.86,18.91,652233.0,18.5235,18.5235,18.4355,18.4844,652233.0
2015-06-30 15:10:00,18.91,18.93,18.87,18.89,593054.0,18.4844,18.5039,18.4453,18.4648,593054.0
2015-06-30 15:20:00,18.89,18.92,18.87,18.91,564810.0,18.4648,18.4942,18.4453,18.4844,564810.0
2015-06-30 15:30:00,18.91,18.96,18.88,18.89,920031.0,18.4844,18.5333,18.4551,18.4648,920031.0
2015-06-30 15:40:00,18.89,18.89,18.84,18.88,1044515.0,18.4648,18.4648,18.416,18.4551,1044515.0
2015-06-30 15:50:00,18.87,18.88,18.84,18.84,1880738.0,18.4453,18.4551,18.416,18.416,1880738.0
2015-07-01 09:30:00,19.05,19.1,18.96,19.09,1421309.0,18.6212,18.6701,18.5333,18.6603,1421309.0
2015-07-01 09:40:00,19.09,19.1,18.84,18.93,1936800.0,18.6603,18.6701,18.416,18.5039,1936800.0
2015-07-01 09:50:00,18.94,18.97,18.88,18.95,484459.0,18.5137,18.543,18.4551,18.5235,484459.0
2015-07-01 10:00:00,18.95,18.98,18.89,18.93,455838.0,18.5235,18.5528,18.4648,18.5039,455838.0
2015-07-01 10:10:00,18.94,18.98,18.9,18.94,624698.0,18.5137,18.5528,18.4746,18.5137,624698.0
2015-07-01 10:20:00,18.95,18.99,18.9,18.96,580454.0,18.5235,18.5626,18.4746,18.5333,580454.0
2015-07-01 10:30:00,18.97,18.99,18.86,18.89,871545.0,18.543,18.5626,18.4355,18.4648,871545.0
2015-07-01 10:40:00,18.9,18.91,18.85,18.87,420284.0,18.4746,18.4844,18.4257,18.4453,420284.0
2015-07-01 10:50:00,18.87,18.87,18.83,18.85,436850.0,18.4453,18.4453,18.4062,18.4257,436850.0
2015-07-01 11:00:00,18.85,18.86,18.78,18.79,769956.0,18.4257,18.4355,18.3573,18.3671,769956.0
2015-07-01 11:10:00,18.79,18.83,18.76,18.82,321932.0,18.3671,18.4062,18.3378,18.3964,321932.0
2015-07-01 11:20:00,18.82,18.91,18.82,18.89,563190.0,18.3964,18.4844,18.3964,18.4648,563190.0
2015-07-01 11:30:00,18.89,18.91,18.8,18.8,393413.0,18.4648,18.4844,18.3769,18.3769,393413.0
2015-07-01 11:40:00,18.8,18.81,18.72,18.77,298052.0,18.3769,18.3866,18.2987,18.3475,298052.0
2015-07-01 11:50:00,18.77,18.77,18.72,18.73,323010.0,18.3475,18.3475,18.2987,18.3084,323010.0
2015-07-01 12:00:00,18.73,18.78,18.73,18.75,200153.0,18.3084,18.3573,18.3084,18.328,200153.0
2015-07-01 12:10:00,18.75,18.76,18.7,18.71,240543.0,18.328,18.3378,18.2791,18.2889,240543.0
2015-07-01 12:20:00,18.7,18.75,18.68,18.75,255101.0,18.2791,18.328,18.2596,18.328,255101.0
2015-07-01 12:30:00,18.74,18.8,18.74,18.78,346979.0,18.3182,18.3769,18.3182,18.3573,346979.0
2015-07-01 12:40:00,18.78,18.79,18.73,18.78,252160.0,18.3573,18.3671,18.3084,18.3573,252160.0
2015-07-01 12:50:00,18.79,18.83,18.76,18.77,295557.0,18.3671,18.4062,18.3378,18.3475,295557.0
2015-07-01 13:00:00,18.78,18.81,18.74,18.79,375144.0,18.3573,18.3866,18.3182,18.3671,375144.0
2015-07-01 13:10:00,18.79,18.84,18.78,18.84,123470.0,18.3671,18.416,18.3573,18.416,123470.0
2015-07-01 13:20:00,18.83,18.88,18.82,18.85,475841.0,18.4062,18.4551,18.3964,18.4257,475841.0
2015-07-01 13:30:00,18.84,18.86,18.8,18.8,257064.0,18.416,18.4355,18.3769,18.3769,257064.0
2015-07-01 13:40:00,18.8,18.81,18.74,18.75,575374.0,18.3769,18.3866,18.3182,18.328,575374.0
2015-07-01 13:50:00,18.75,18.76,18.63,18.64,503758.0,18.328,18.3378,18.2107,18.2205,503758.0
2015-07-01 14:00:00,18.64,18.69,18.63,18.68,329429.0,18.2205,18.2693,18.2107,18.2596,329429.0
2015-07-01 14:10:00,18.68,18.68,18.63,18.66,396271.0,18.2596,18.2596,18.2107,18.24,396271.0
2015-07-01 14:20:00,18.65,18.67,18.63,18.63,226327.0,18.2302,18.2498,18.2107,18.2107,226327.0
2015-07-01 14:30:00,18.64,18.68,18.63,18.64,349636.0,18.2205,18.2596,18.2107,18.2205,349636.0
2015-07-01 14:40:00,18.64,18.7,18.63,18.69,684283.0,18.2205,18.2791,18.2107,18.2693,684283.0
2015-07-01 14:50:00,18.69,18.74,18.68,18.72,580813.0,18.2693,18.3182,18.2596,18.2987,580813.0
2015-07-01 15:00:00,18.73,18.78,18.72,18.78,591560.0,18.3084,18.3573,18.2987,18.3573,591560.0
2015-07-01 15:10:00,18.77,18.81,18.72,18.77,699450.0,18.3475,18.3866,18.2987,18.3475,699450.0
2015-07-01 15:20:00,18.77,18.77,18.72,18.74,503834.0,18.3475,18.3475,18.2987,18.3182,503834.0
2015-07-01 15:30:00,18.74,18.75,18.69,18.71,558058.0,18.3182,18.328,18.2693,18.2889,558058.0
2015-07-01 15:40:00,18.7,18.74,18.68,18.72,770046.0,18.2791,18.3182,18.2596,18.2987,770046.0
2015-07-01 15:50:00,18.73,18.79,18.73,18.77,2026023.0,18.3084,18.3671,18.3084,18.3475,2026023.0
2015-07-02 09:30:00,18.83,19.1,18.81,19.07,1586705.0,18.4062,18.6701,18.3866,18.6408,1586705.0
2015-07-02 09:40:00,19.07,19.2,19.04,19.09,1471671.0,18.6408,18.7679,18.6115,18.6603,1471671.0
2015-07-02 09:50:00,19.08,19.15,19.06,19.12,938921.0,18.6506,18.719,18.631,18.6897,938921.0
2015-07-02 10:00:00,19.12,19.19,19.08,19.1,891445.0,18.6897,18.7581,18.6506,18.6701,891445.0
2015-07-02 10:10:00,19.1,19.17,19.09,19.1,481578.0,18.6701,18.7385,18.6603,18.6701,481578.0
2015-07-02 10:20:00,19.1,19.21,19.09,19.18,743620.0,18.6701,18.7776,18.6603,18.7483,743620.0
2015-07-02 10:30:00,19.17,19.24,19.15,19.18,804674.0,18.7385,18.807,18.719,18.7483,804674.0
2015-07-02 10:40:00,19.18,19.33,19.17,19.3,1055484.0,18.7483,18.8949,18.7385,18.8656,1055484.0
2015-07-02 10:50:00,19.3,19.35,19.27,19.3,774133.0,18.8656,18.9145,18.8363,18.8656,774133.0
2015-07-02 11:00:00,19.3,19.38,19.23,19.37,1030804.0,18.8656,18.9438,18.7972,18.934,1030804.0
2015-07-02 11:10:00,19.36,19.37,19.25,19.28,947538.0,18.9243,18.934,18.8167,18.8461,947538.0
2015-07-02 11:20:00,19.27,19.28,19.2,19.25,512859.0,18.8363,18.8461,18.7679,18.8167,512859.0
2015-07-02 11:30:00,19.25,19.26,19.18,19.18,431791.0,18.8167,18.8265,18.7483,18.7483,431791.0
2015-07-02 11:40:00,19.18,19.19,19.13,19.13,325954.0,18.7483,18.7581,18.6994,18.6994,325954.0
2015-07-02 11:50:00,19.13,19.2,19.13,19.18,412783.0,18.6994,18.7679,18.6994,18.7483,412783.0
2015-07-02 12:00:00,19.18,19.21,19.17,19.17,216471.0,18.7483,18.7776,18.7385,18.7385,216471.0
2015-07-02 12:10:00,19.18,19.18,19.09,19.09,236823.0,18.7483,18.7483,18.6603,18.6603,236823.0
2015-07-02 12:20:00,19.09,19.1,19.0,19.05,504641.0,18.6603,18.6701,18.5724,18.6212,504641.0
2015-07-02 12:30:00,19.05,19.11,19.05,19.08,428823.0,18.6212,18.6799,18.6212,18.6506,428823.0
2015-07-02 12:40:00,19.07,19.14,19.07,19.14,334710.0,18.6408,18.7092,18.6408,18.7092,334710.0
2015-07-02 12:50:00,19.14,19.18,19.12,19.18,289843.0,18.7092,18.7483,18.6897,18.7483,289843.0
2015-07-02 13:00:00,19.18,19.18,19.15,19.15,292777.0,18.7483,18.7483,18.719,18.719,292777.0
2015-07-02 13:10:00,19.16,19.16,19.08,19.09,464689.0,18.7288,18.7288,18.6506,18.6603,464689.0
2015-07-02 13:20:00,19.09,19.1,19.05,19.09,344459.0,18.6603,18.6701,18.6212,18.6603,344459.0
2015-07-02 13:30:00,19.08,19.12,19.08,19.09,266285.0,18.6506,18.6897,18.6506,18.6603,266285.0
2015-07-02 13:40:00,19.1,19.13,19.09,19.13,406480.0,18.6701,18.6994,18.6603,18.6994,406480.0
2015-07-02 13:50:00,19.13,19.15,19.1,19.1,394619.0,18.6994,18.719,18.6701,18.6701,394619.0
2015-07-02 14:00:00,19.11,19.11,19.04,19.09,435267.0,18.6799,18.6799,18.6115,18.6603,435267.0
2015-07-02 14:10:00,19.09,19.09,19.03,19.04,336035.0,18.6603,18.6603,18.6017,18.6115,336035.0
2015-07-02 14:20:00,19.04,19.06,19.03,19.05,289976.0,18.6115,18.631,18.6017,18.6212,289976.0
2015-07-02 14:30:00,19.05,19.06,19.04,19.05,270327.0,18.6212,18.631,18.6115,18.6212,270327.0
2015-07-02 14:40:00,19.05,19.1,19.05,19.08,335875.0,18.6212,18.6701,18.6212,18.6506,335875.0
2015-07-02 14:50:00,19.08,19.09,19.04,19.08,257217.0,18.6506,18.6603,18.6115,18.6506,257217.0
2015-07-02 15:00:00,19.08,19.09,19.04,19.05,300333.0,18.6506,18.6603,18.6115,18.6212,300333.0
2015-07-02 15:10:00,19.05,19.05,19.01,19.02,337939.0,18.6212,18.6212,18.5821,18.5919,337939.0
2015-07-02 15:20:00,19.02,19.03,18.97,19.02,816664.0,18.5919,18.6017,18.543,18.5919,816664.0
2015-07-02 15:30:00,19.02,19.02,18.99,19.01,485813.0,18.5919,18.5919,18.5626,18.5821,485813.0
2015-07-02 15:40:00,19.01,19.02,18.97,19.01,965746.0,18.5821,18.5919,18.543,18.5821,965746.0
2015-07-02 15:50:00,19.01,19.11,19.0,19.05,1821612.0,18.5821,18.6799,18.5724,18.6212,1821612.0
2015-07-06 09:30:00,18.84,18.96,18.75,18.91,1501707.0,18.416,18.5333,18.328,18.4844,1501707.0
2015-07-06 09:40:00,18.91,18.98,18.84,18.87,684207.0,18.4844,18.5528,18.416,18.4453,684207.0
2015-07-06 09:50:00,18.87,18.89,18.83,18.83,675893.0,18.4453,18.4648,18.4062,18.4062,675893.0
2015-07-06 10:00:00,18.83,18.88,18.73,18.87,831941.0,18.4062,18.4551,18.3084,18.4453,831941.0
2015-07-06 10:10:00,18.87,18.88,18.8,18.81,665827.0,18.4453,18.4551,18.3769,18.3866,665827.0
2015-07-06 10:20:00,18.82,18.82,18.76,18.8,622365.0,18.3964,18.3964,18.3378,18.3769,622365.0
2015-07-06 10:30:00,18.79,18.88,18.79,18.88,667525.0,18.3671,18.4551,18.3671,18.4551,667525.0
2015-07-06 10:40:00,18.88,18.88,18.84,18.88,842657.0,18.4551,18.4551,18.416,18.4551,842657.0
2015-07-06 10:50:00,18.88,18.89,18.83,18.84,635836.0,18.4551,18.4648,18.4062,18.416,635836.0
2015-07-06 11:00:00,18.84,18.91,18.83,18.88,632647.0,18.416,18.4844,18.4062,18.4551,632647.0
2015-07-06 11:10:00,18.88,18.88,18.8,18.82,466820.0,18.4551,18.4551,18.3769,18.3964,466820.0
2015-07-06 11:20:00,18.82,18.88,18.8,18.87,507740.0,18.3964,18.4551,18.3769,18.4453,507740.0
2015-07-06 11:30:00,18.87,18.88,18.8,18.82,440677.0,18.4453,18.4551,18.3769,18.3964,440677.0
2015-07-06 11:40:00,18.83,18.89,18.81,18.84,533379.0,18.4062,18.4648,18.3866,18.416,533379.0
2015-07-06 11:50:00,18.84,18.85,18.81,18.83,296028.0,18.416,18.4257,18.3866,18.4062,296028.0
2015-07-06 12:00:00,18.83,18.84,18.76,18.78,551541.0,18.4062,18.416,18.3378,18.3573,551541.0
2015-07-06 12:10:00,18.78,18.78,18.7,18.7,979715.0,18.3573,18.3573,18.2791,18.2791,979715.0
2015-07-06 12:20:00,18.71,18.75,18.65,18.65,1010921.0,18.2889,18.328,18.2302,18.2302,1010921.0
2015-07-06 12:30:00,18.65,18.66,18.61,18.62,494463.0,18.2302,18.24,18.1911,18.2009,494463.0
2015-07-06 12:40:00,18.62,18.67,18.61,18.64,512044.0,18.2009,18.2498,18.1911,18.2205,512044.0
2015-07-06 12:50:00,18.63,18.64,18.61,18.64,450619.0,18.2107,18.2205,18.1911,18.2205,450619.0
2015-07-06 13:00:00,18.63,18.65,18.58,18.59,328912.0,18.2107,18.2302,18.1618,18.1716,328912.0
2015-07-06 13:10:00,18.59,18.59,18.48,18.52,785741.0,18.1716,18.1716,18.0641,18.1032,785741.0
2015-07-06 13:20:00,18.52,18.57,18.51,18.52,687149.0,18.1032,18.152,18.0934,18.1032,687149.0
2015-07-06 13:30:00,18.52,18.54,18.51,18.53,510827.0,18.1032,18.1227,18.0934,18.1129,510827.0
2015-07-06 13:40:00,18.53,18.56,18.46,18.47,844818.0,18.1129,18.1423,18.0445,18.0543,844818.0
2015-07-06 13:50:00,18.46,18.48,18.36,18.39,1372968.0,18.0445,18.0641,17.9468,17.9761,1372968.0
2015-07-06 14:00:00,18.39,18.41,18.38,18.39,781421.0,17.9761,17.9956,17.9663,17.9761,781421.0
2015-07-06 14:10:00,18.39,18.46,18.38,18.4,946100.0,17.9761,18.0445,17.9663,17.9859,946100.0
2015-07-06 14:20:00,18.4,18.42,18.24,18.26,925570.0,17.9859,18.0054,17.8295,17.849,925570.0
2015-07-06 14:30:00,18.25,18.32,18.25,18.29,679554.0,17.8392,17.9077,17.8392,17.8783,679554.0
2015-07-06 14:40:00,18.29,18.32,18.24,18.31,835261.0,17.8783,17.9077,17.8295,17.8979,835261.0
2015-07-06 14:50:00,18.32,18.32,18.23,18.25,673206.0,17.9077,17.9077,17.8197,17.8392,673206.0
2015-07-06 15:00:00,18.24,18.26,18.24,18.25,460401.0,17.8295,17.849,17.8295,17.8392,460401.0
2015-07-06 15:10:00,18.25,18.38,18.23,18.33,1140542.0,17.8392,17.9663,17.8197,17.9174,1140542.0
2015-07-06 15:20:00,18.34,18.37,18.23,18.23,933449.0,17.9272,17.9565,17.8197,17.8197,933449.0
2015-07-06 15:30:00,18.23,18.38,18.23,18.34,1476434.0,17.8197,17.9663,17.8197,17.9272,1476434.0
2015-07-06 15:40:00,18.34,18.34,18.25,18.31,1149786.0,17.9272,17.9272,17.8392,17.8979,1149786.0
2015-07-06 15:50:00,18.31,18.37,18.27,18.31,2769122.0,17.8979,17.9565,17.8588,17.8979,2769122.0
2015-07-07 09:30:00,18.13,18.15,17.77,17.87,4263541.0,17.7219,17.7415,17.37,17.4678,4263541.0
2015-07-07 09:40:00,17.86,17.92,17.79,17.88,1770043.0,17.458,17.5167,17.3896,17.4776,1770043.0
2015-07-07 09:50:00,17.88,17.89,17.71,17.73,1594961.0,17.4776,17.4873,17.3114,17.3309,1594961.0
2015-07-07 10:00:00,17.73,17.73,17.49,17.5,2639433.0,17.3309,17.3309,17.0963,17.1061,2639433.0
2015-07-07 10:10:00,17.5,17.56,17.37,17.42,2596603.0,17.1061,17.1648,16.979,17.0279,2596603.0
2015-07-07 10:20:00,17.43,17.51,17.43,17.51,1721816.0,17.0377,17.1159,17.0377,17.1159,1721816.0
2015-07-07 10:30:00,17.51,17.55,17.49,17.51,1113323.0,17.1159,17.155,17.0963,17.1159,1113323.0
2015-07-07 10:40:00,17.51,17.67,17.49,17.66,1465060.0,17.1159,17.2723,17.0963,17.2625,1465060.0
2015-07-07 10:50:00,17.66,17.75,17.63,17.75,1537237.0,17.2625,17.3505,17.2332,17.3505,1537237.0
2015-07-07 11:00:00,17.74,17.75,17.61,17.65,698196.0,17.3407,17.3505,17.2136,17.2527,698196.0
2015-07-07 11:10:00,17.65,17.78,17.64,17.77,801159.0,17.2527,17.3798,17.243,17.37,801159.0
2015-07-07 11:20:00,17.76,17.77,17.7,17.74,614504.0,17.3603,17.37,17.3016,17.3407,614504.0
2015-07-07 11:30:00,17.73,17.75,17.63,17.73,899157.0,17.3309,17.3505,17.2332,17.3309,899157.0
2015-07-07 11:40:00,17.73,17.86,17.7,17.85,1406603.0,17.3309,17.458,17.3016,17.4482,1406603.0
2015-07-07 11:50:00,17.85,17.91,17.83,17.87,1348228.0,17.4482,17.5069,17.4287,17.4678,1348228.0
2015-07-07 12:00:00,17.86,17.9,17.85,17.88,602126.0,17.458,17.4971,17.4482,17.4776,602126.0
2015-07-07 12:10:00,17.88,17.88,17.84,17.86,588143.0,17.4776,17.4776,17.4385,17.458,588143.0
2015-07-07 12:20:00,17.86,17.92,17.85,17.91,583315.0,17.458,17.5167,17.4482,17.5069,583315.0
2015-07-07 12:30:00,17.9,17.98,17.9,17.96,763645.0,17.4971,17.5753,17.4971,17.5558,763645.0
2015-07-07 12:40:00,17.96,17.98,17.94,17.96,815947.0,17.5558,17.5753,17.5362,17.5558,815947.0
2015-07-07 12:50:00,17.96,18.04,17.94,18.02,796075.0,17.5558,17.634,17.5362,17.6144,796075.0
2015-07-07 13:00:00,18.02,18.02,17.94,17.98,824209.0,17.6144,17.6144,17.5362,17.5753,824209.0
2015-07-07 13:10:00,17.99,18.15,17.98,18.1,976265.0,17.5851,17.7415,17.5753,17.6926,976265.0
2015-07-07 13:20:00,18.11,18.18,18.06,18.17,591755.0,17.7024,17.7708,17.6535,17.761,591755.0
2015-07-07 13:30:00,18.18,18.18,18.08,18.13,731202.0,17.7708,17.7708,17.6731,17.7219,731202.0
2015-07-07 13:40:00,18.13,18.22,18.12,18.2,548182.0,17.7219,17.8099,17.7122,17.7904,548182.0
2015-07-07 13:50:00,18.21,18.22,18.16,18.16,439668.0,17.8001,17.8099,17.7513,17.7513,439668.0
2015-07-07 14:00:00,18.16,18.18,18.13,18.14,407998.0,17.7513,17.7708,17.7219,17.7317,407998.0
2015-07-07 14:10:00,18.14,18.16,18.06,18.07,409128.0,17.7317,17.7513,17.6535,17.6633,409128.0
2015-07-07 14:20:00,18.07,18.1,18.02,18.04,578650.0,17.6633,17.6926,17.6144,17.634,578650.0
2015-07-07 14:30:00,18.04,18.11,18.03,18.09,460753.0,17.634,17.7024,17.6242,17.6828,460753.0
2015-07-07 14:40:00,18.08,18.23,18.08,18.2,830897.0,17.6731,17.8197,17.6731,17.7904,830897.0
2015-07-07 14:50:00,18.2,18.34,18.18,18.33,646114.0,17.7904,17.9272,17.7708,17.9174,646114.0
2015-07-07 15:00:00,18.33,18.33,18.22,18.23,842514.0,17.9174,17.9174,17.8099,17.8197,842514.0
2015-07-07 15:10:00,18.23,18.24,18.2,18.24,1007629.0,17.8197,17.8295,17.7904,17.8295,1007629.0
2015-07-07 15:20:00,18.24,18.29,18.21,18.29,930599.0,17.8295,17.8783,17.8001,17.8783,930599.0
2015-07-07 15:30:00,18.29,18.36,18.26,18.29,1353738.0,17.8783,17.9468,17.849,17.8783,1353738.0
2015-07-07 15:40:00,18.29,18.32,18.25,18.26,1085351.0,17.8783,17.9077,17.8392,17.849,1085351.0
2015-07-07 15:50:00,18.26,18.28,18.18,18.2,2671588.0,17.849,17.8686,17.7708,17.7904,2671588.0
2015-07-08 09:30:00,17.96,17.98,17.83,17.93,1264737.0,17.5558,17.5753,17.4287,17.5264,1264737.0
2015-07-08 09:40:00,17.92,17.94,17.83,17.85,1031517.0,17.5167,17.5362,17.4287,17.4482,1031517.0
2015-07-08 09:50:00,17.85,17.9,17.72,17.84,1675180.0,17.4482,17.4971,17.3212,17.4385,1675180.0
2015-07-08 10:00:00,17.83,17.84,17.62,17.71,942824.0,17.4287,17.4385,17.2234,17.3114,942824.0
2015-07-08 10:10:00,17.71,17.78,17.66,17.78,855220.0,17.3114,17.3798,17.2625,17.3798,855220.0
2015-07-08 10:20:00,17.78,17.78,17.68,17.69,625582.0,17.3798,17.3798,17.2821,17.2918,625582.0
2015-07-08 10:30:00,17.69,17.69,17.56,17.63,1119132.0,17.2918,17.2918,17.1648,17.2332,1119132.0
2015-07-08 10:40:00,17.63,17.67,17.58,17.63,723171.0,17.2332,17.2723,17.1843,17.2332,723171.0
2015-07-08 10:50:00,17.63,17.76,17.63,17.69,824169.0,17.2332,17.3603,17.2332,17.2918,824169.0
2015-07-08 11:00:00,17.69,17.7,17.57,17.58,628742.0,17.2918,17.3016,17.1745,17.1843,628742.0
2015-07-08 11:10:00,17.58,17.62,17.55,17.57,477069.0,17.1843,17.2234,17.155,17.1745,477069.0
2015-07-08 11:20:00,17.57,17.58,17.52,17.55,1011639.0,17.1745,17.1843,17.1257,17.155,1011639.0
2015-07-08 11:30:00,17.55,17.7,17.54,17.64,749574.0,17.155,17.3016,17.1452,17.243,749574.0
2015-07-08 11:40:00,17.64,17.69,17.59,17.69,377760.0,17.243,17.2918,17.1941,17.2918,377760.0
2015-07-08 11:50:00,17.7,17.71,17.63,17.68,468018.0,17.3016,17.3114,17.2332,17.2821,468018.0
2015-07-08 12:00:00,17.68,17.75,17.67,17.7,463641.0,17.2821,17.3505,17.2723,17.3016,463641.0
2015-07-08 12:10:00,17.7,17.71,17.66,17.68,297033.0,17.3016,17.3114,17.2625,17.2821,297033.0
2015-07-08 12:20:00,17.67,17.7,17.62,17.63,512821.0,17.2723,17.3016,17.2234,17.2332,512821.0
2015-07-08 12:30:00,17.63,17.64,17.58,17.6,362018.0,17.2332,17.243,17.1843,17.2039,362018.0
2015-07-08 12:40:00,17.59,17.61,17.55,17.6,532956.0,17.1941,17.2136,17.155,17.2039,532956.0
2015-07-08 12:50:00,17.6,17.7,17.59,17.68,604241.0,17.2039,17.3016,17.1941,17.2821,604241.0
2015-07-08 13:00:00,17.68,17.68,17.59,17.6,328390.0,17.2821,17.2821,17.1941,17.2039,328390.0
2015-07-08 13:10:00,17.61,17.66,17.59,17.62,259780.0,17.2136,17.2625,17.1941,17.2234,259780.0
2015-07-08 13:20:00,17.62,17.66,17.6,17.65,314190.0,17.2234,17.2625,17.2039,17.2527,314190.0
2015-07-08 13:30:00,17.65,17.71,17.62,17.69,356263.0,17.2527,17.3114,17.2234,17.2918,356263.0
2015-07-08 13:40:00,17.7,17.73,17.66,17.66,535307.0,17.3016,17.3309,17.2625,17.2625,535307.0
2015-07-08 13:50:00,17.67,17.68,17.65,17.66,483865.0,17.2723,17.2821,17.2527,17.2625,483865.0
2015-07-08 14:00:00,17.66,17.7,17.62,17.64,651619.0,17.2625,17.3016,17.2234,17.243,651619.0
2015-07-08 14:10:00,17.64,17.68,17.6,17.61,659085.0,17.243,17.2821,17.2039,17.2136,659085.0
2015-07-08 14:20:00,17.61,17.65,17.56,17.64,561177.0,17.2136,17.2527,17.1648,17.243,561177.0
2015-07-08 14:30:00,17.64,17.65,17.56,17.56,682894.0,17.243,17.2527,17.1648,17.1648,682894.0
2015-07-08 14:40:00,17.56,17.57,17.5,17.5,549024.0,17.1648,17.1745,17.1061,17.1061,549024.0
2015-07-08 14:50:00,17.5,17.61,17.49,17.55,910585.0,17.1061,17.2136,17.0963,17.155,910585.0
2015-07-08 15:00:00,17.55,17.61,17.53,17.57,955204.0,17.155,17.2136,17.1354,17.1745,955204.0
2015-07-08 15:10:00,17.57,17.61,17.54,17.54,938620.0,17.1745,17.2136,17.1452,17.1452,938620.0
2015-07-08 15:20:00,17.55,17.57,17.53,17.55,1013022.0,17.155,17.1745,17.1354,17.155,1013022.0
2015-07-08 15:30:00,17.55,17.64,17.54,17.62,905884.0,17.155,17.243,17.1452,17.2234,905884.0
2015-07-08 15:40:00,17.62,17.68,17.61,17.65,1103897.0,17.2234,17.2821,17.2136,17.2527,1103897.0
2015-07-08 15:50:00,17.66,17.67,17.62,17.63,2006102.0,17.2625,17.2723,17.2234,17.2332,2006102.0
2015-07-09 09:30:00,17.87,18.01,17.83,17.9,2158924.0,17.4678,17.6046,17.4287,17.4971,2158924.0
2015-07-09 09:40:00,17.9,17.9,17.82,17.87,1200951.0,17.4971,17.4971,17.4189,17.4678,1200951.0
2015-07-09 09:50:00,17.88,17.92,17.85,17.85,833184.0,17.4776,17.5167,17.4482,17.4482,833184.0
2015-07-09 10:00:00,17.86,17.88,17.74,17.83,1167918.0,17.458,17.4776,17.3407,17.4287,1167918.0
2015-07-09 10:10:00,17.82,17.84,17.65,17.69,1090405.0,17.4189,17.4385,17.2527,17.2918,1090405.0
2015-07-09 10:20:00,17.68,17.69,17.61,17.63,877399.0,17.2821,17.2918,17.2136,17.2332,877399.0
2015-07-09 10:30:00,17.63,17.67,17.5,17.5,1298833.0,17.2332,17.2723,17.1061,17.1061,1298833.0
2015-07-09 10:40:00,17.5,17.57,17.49,17.55,1004751.0,17.1061,17.1745,17.0963,17.155,1004751.0
2015-07-09 10:50:00,17.55,17.58,17.54,17.57,742955.0,17.155,17.1843,17.1452,17.1745,742955.0
2015-07-09 11:00:00,17.57,17.58,17.45,17.47,1126034.0,17.1745,17.1843,17.0572,17.0768,1126034.0
2015-07-09 11:10:00,17.46,17.48,17.38,17.39,1056359.0,17.067,17.0866,16.9888,16.9986,1056359.0
2015-07-09 11:20:00,17.38,17.4,17.34,17.38,1204535.0,16.9888,17.0084,16.9497,16.9888,1204535.0
2015-07-09 11:30:00,17.37,17.48,17.37,17.47,956078.0,16.979,17.0866,16.979,17.0768,956078.0
2015-07-09 11:40:00,17.47,17.5,17.44,17.46,556828.0,17.0768,17.1061,17.0475,17.067,556828.0
2015-07-09 11:50:00,17.46,17.47,17.38,17.41,618504.0,17.067,17.0768,16.9888,17.0181,618504.0
2015-07-09 12:00:00,17.4,17.45,17.4,17.41,532404.0,17.0084,17.0572,17.0084,17.0181,532404.0
2015-07-09 12:10:00,17.4,17.44,17.39,17.42,885531.0,17.0084,17.0475,16.9986,17.0279,885531.0
2015-07-09 12:20:00,17.42,17.43,17.38,17.39,627160.0,17.0279,17.0377,16.9888,16.9986,627160.0
2015-07-09 12:30:00,17.39,17.4,17.35,17.37,750056.0,16.9986,17.0084,16.9595,16.979,750056.0
2015-07-09 12:40:00,17.37,17.45,17.36,17.39,529295.0,16.979,17.0572,16.9693,16.9986,529295.0
2015-07-09 12:50:00,17.39,17.41,17.38,17.4,469516.0,16.9986,17.0181,16.9888,17.0084,469516.0
2015-07-09 13:00:00,17.41,17.45,17.39,17.45,732629.0,17.0181,17.0572,16.9986,17.0572,732629.0
2015-07-09 13:10:00,17.45,17.45,17.36,17.37,453572.0,17.0572,17.0572,16.9693,16.979,453572.0
2015-07-09 13:20:00,17.37,17.4,17.35,17.39,594321.0,16.979,17.0084,16.9595,16.9986,594321.0
2015-07-09 13:30:00,17.39,17.42,17.38,17.42,771591.0,16.9986,17.0279,16.9888,17.0279,771591.0
2015-07-09 13:40:00,17.42,17.48,17.38,17.45,836464.0,17.0279,17.0866,16.9888,17.0572,836464.0
2015-07-09 13:50:00,17.45,17.46,17.39,17.39,594280.0,17.0572,17.067,16.9986,16.9986,594280.0
2015-07-09 14:00:00,17.39,17.42,17.39,17.42,548870.0,16.9986,17.0279,16.9986,17.0279,548870.0
2015-07-09 14:10:00,17.42,17.42,17.3,17.32,1359614.0,17.0279,17.0279,16.9106,16.9302,1359614.0
2015-07-09 14:20:00,17.32,17.33,17.24,17.26,1545604.0,16.9302,16.9399,16.852,16.8715,1545604.0
2015-07-09 14:30:00,17.26,17.29,17.24,17.28,1168051.0,16.8715,16.9008,16.852,16.8911,1168051.0
2015-07-09 14:40:00,17.28,17.29,17.24,17.25,1073202.0,16.8911,16.9008,16.852,16.8617,1073202.0
2015-07-09 14:50:00,17.25,17.28,17.24,17.27,802995.0,16.8617,16.8911,16.852,16.8813,802995.0
2015-07-09 15:00:00,17.27,17.31,17.26,17.28,945572.0,16.8813,16.9204,16.8715,16.8911,945572.0
2015-07-09 15:10:00,17.28,17.31,17.27,17.3,914680.0,16.8911,16.9204,16.8813,16.9106,914680.0
2015-07-09 15:20:00,17.3,17.3,17.25,17.27,942291.0,16.9106,16.9106,16.8617,16.8813,942291.0
2015-07-09 15:30:00,17.27,17.27,17.17,17.2,1353834.0,16.8813,16.8813,16.7835,16.8129,1353834.0
2015-07-09 15:40:00,17.21,17.25,17.18,17.2,1030862.0,16.8226,16.8617,16.7933,16.8129,1030862.0
2015-07-09 15:50:00,17.2,17.23,17.14,17.15,3305422.0,16.8129,16.8422,16.7542,16.764,3305422.0
2015-07-10 09:30:00,17.33,17.48,17.3,17.36,1306697.0,16.9399,17.0866,16.9106,16.9693,1306697.0
2015-07-10 09:40:00,17.36,17.43,17.35,17.38,1169312.0,16.9693,17.0377,16.9595,16.9888,1169312.0
2015-07-10 09:50:00,17.38,17.5,17.38,17.46,1305507.0,16.9888,17.1061,16.9888,17.067,1305507.0
2015-07-10 10:00:00,17.47,17.53,17.46,17.48,918203.0,17.0768,17.1354,17.067,17.0866,918203.0
2015-07-10 10:10:00,17.47,17.48,17.42,17.44,543092.0,17.0768,17.0866,17.0279,17.0475,543092.0
2015-07-10 10:20:00,17.45,17.45,17.37,17.43,625615.0,17.0572,17.0572,16.979,17.0377,625615.0
2015-07-10 10:30:00,17.43,17.44,17.4,17.41,496342.0,17.0377,17.0475,17.0084,17.0181,496342.0
2015-07-10 10:40:00,17.4,17.41,17.33,17.4,735314.0,17.0084,17.0181,16.9399,17.0084,735314.0
2015-07-10 10:50:00,17.4,17.47,17.39,17.46,532862.0,17.0084,17.0768,16.9986,17.067,532862.0
2015-07-10 11:00:00,17.46,17.47,17.43,17.43,412237.0,17.067,17.0768,17.0377,17.0377,412237.0
2015-07-10 11:10:00,17.44,17.44,17.37,17.4,431521.0,17.0475,17.0475,16.979,17.0084,431521.0
2015-07-10 11:20:00,17.39,17.41,17.34,17.39,484215.0,16.9986,17.0181,16.9497,16.9986,484215.0
2015-07-10 11:30:00,17.39,17.39,17.36,17.39,277691.0,16.9986,16.9986,16.9693,16.9986,277691.0
2015-07-10 11:40:00,17.39,17.48,17.37,17.45,487423.0,16.9986,17.0866,16.979,17.0572,487423.0
2015-07-10 11:50:00,17.45,17.49,17.4,17.4,646452.0,17.0572,17.0963,17.0084,17.0084,646452.0
2015-07-10 12:00:00,17.41,17.41,17.39,17.39,135956.0,17.0181,17.0181,16.9986,16.9986,135956.0
2015-07-10 12:10:00,17.4,17.48,17.39,17.48,365876.0,17.0084,17.0866,16.9986,17.0866,365876.0
2015-07-10 12:20:00,17.48,17.48,17.44,17.45,216583.0,17.0866,17.0866,17.0475,17.0572,216583.0
2015-07-10 12:30:00,17.44,17.46,17.41,17.45,387590.0,17.0475,17.067,17.0181,17.0572,387590.0
2015-07-10 12:40:00,17.46,17.48,17.42,17.48,227186.0,17.067,17.0866,17.0279,17.0866,227186.0
2015-07-10 12:50:00,17.47,17.48,17.4,17.44,393550.0,17.0768,17.0866,17.0084,17.0475,393550.0
2015-07-10 13:00:00,17.44,17.45,17.38,17.4,476451.0,17.0475,17.0572,16.9888,17.0084,476451.0
2015-07-10 13:10:00,17.39,17.42,17.37,17.38,616921.0,16.9986,17.0279,16.979,16.9888,616921.0
2015-07-10 13:20:00,17.38,17.39,17.36,17.38,577885.0,16.9888,16.9986,16.9693,16.9888,577885.0
2015-07-10 13:30:00,17.39,17.39,17.32,17.35,499582.0,16.9986,16.9986,16.9302,16.9595,499582.0
2015-07-10 13:40:00,17.35,17.37,17.32,17.34,502596.0,16.9595,16.979,16.9302,16.9497,502596.0
2015-07-10 13:50:00,17.35,17.4,17.34,17.39,372160.0,16.9595,17.0084,16.9497,16.9986,372160.0
2015-07-10 14:00:00,17.39,17.44,17.39,17.39,345793.0,16.9986,17.0475,16.9986,16.9986,345793.0
2015-07-10 14:10:00,17.39,17.43,17.38,17.43,486653.0,16.9986,17.0377,16.9888,17.0377,486653.0
2015-07-10 14:20:00,17.43,17.43,17.4,17.43,251997.0,17.0377,17.0377,17.0084,17.0377,251997.0
2015-07-10 14:30:00,17.43,17.47,17.42,17.46,356547.0,17.0377,17.0768,17.0279,17.067,356547.0
2015-07-10 14:40:00,17.46,17.5,17.46,17.49,384826.0,17.067,17.1061,17.067,17.0963,384826.0
2015-07-10 14:50:00,17.5,17.52,17.48,17.52,312988.0,17.1061,17.1257,17.0866,17.1257,312988.0
2015-07-10 15:00:00,17.52,17.57,17.5,17.57,498325.0,17.1257,17.1745,17.1061,17.1745,498325.0
2015-07-10 15:10:00,17.57,17.61,17.55,17.55,942558.0,17.1745,17.2136,17.155,17.155,942558.0
2015-07-10 15:20:00,17.55,17.56,17.53,17.54,459505.0,17.155,17.1648,17.1354,17.1452,459505.0
2015-07-10 15:30:00,17.54,17.63,17.53,17.62,1167100.0,17.1452,17.2332,17.1354,17.2234,1167100.0
2015-07-10 15:40:00,17.62,17.65,17.58,17.58,957004.0,17.2234,17.2527,17.1843,17.1843,957004.0
2015-07-10 15:50:00,17.58,17.63,17.57,17.57,1448523.0,17.1843,17.2332,17.1745,17.1745,1448523.0
2015-07-13 09:30:00,17.83,17.85,17.51,17.53,1963792.0,17.4287,17.4482,17.1159,17.1354,1963792.0
2015-07-13 09:40:00,17.53,17.6,17.48,17.57,1294673.0,17.1354,17.2039,17.0866,17.1745,1294673.0
2015-07-13 09:50:00,17.57,17.63,17.55,17.59,1046787.0,17.1745,17.2332,17.155,17.1941,1046787.0
2015-07-13 10:00:00,17.6,17.64,17.57,17.61,852763.0,17.2039,17.243,17.1745,17.2136,852763.0
2015-07-13 10:10:00,17.61,17.63,17.56,17.59,806880.0,17.2136,17.2332,17.1648,17.1941,806880.0
2015-07-13 10:20:00,17.6,17.61,17.47,17.48,770056.0,17.2039,17.2136,17.0768,17.0866,770056.0
2015-07-13 10:30:00,17.48,17.54,17.41,17.42,1078597.0,17.0866,17.1452,17.0181,17.0279,1078597.0
2015-07-13 10:40:00,17.42,17.5,17.4,17.46,862224.0,17.0279,17.1061,17.0084,17.067,862224.0
2015-07-13 10:50:00,17.46,17.47,17.39,17.41,1070048.0,17.067,17.0768,16.9986,17.0181,1070048.0
2015-07-13 11:00:00,17.41,17.48,17.4,17.48,689818.0,17.0181,17.0866,17.0084,17.0866,689818.0
2015-07-13 11:10:00,17.48,17.55,17.47,17.55,640944.0,17.0866,17.155,17.0768,17.155,640944.0
2015-07-13 11:20:00,17.55,17.6,17.54,17.6,579605.0,17.155,17.2039,17.1452,17.2039,579605.0
2015-07-13 11:30:00,17.6,17.62,17.58,17.59,761364.0,17.2039,17.2234,17.1843,17.1941,761364.0
2015-07-13 11:40:00,17.58,17.59,17.52,17.54,397702.0,17.1843,17.1941,17.1257,17.1452,397702.0
2015-07-13 11:50:00,17.55,17.56,17.5,17.54,788633.0,17.155,17.1648,17.1061,17.1452,788633.0
2015-07-13 12:00:00,17.54,17.6,17.53,17.59,577191.0,17.1452,17.2039,17.1354,17.1941,577191.0
2015-07-13 12:10:00,17.59,17.62,17.54,17.54,437604.0,17.1941,17.2234,17.1452,17.1452,437604.0
2015-07-13 12:20:00,17.54,17.61,17.53,17.6,755383.0,17.1452,17.2136,17.1354,17.2039,755383.0
2015-07-13 12:30:00,17.6,17.65,17.58,17.62,1008805.0,17.2039,17.2527,17.1843,17.2234,1008805.0
2015-07-13 12:40:00,17.63,17.69,17.59,17.65,827513.0,17.2332,17.2918,17.1941,17.2527,827513.0
2015-07-13 12:50:00,17.65,17.76,17.65,17.73,899660.0,17.2527,17.3603,17.2527,17.3309,899660.0
2015-07-13 13:00:00,17.73,17.74,17.68,17.69,423189.0,17.3309,17.3407,17.2821,17.2918,423189.0
2015-07-13 13:10:00,17.68,17.71,17.65,17.66,388154.0,17.2821,17.3114,17.2527,17.2625,388154.0
2015-07-13 13:20:00,17.66,17.68,17.59,17.6,414163.0,17.2625,17.2821,17.1941,17.2039,414163.0
2015-07-13 13:30:00,17.6,17.62,17.53,17.55,1053475.0,17.2039,17.2234,17.1354,17.155,1053475.0
2015-07-13 13:40:00,17.54,17.57,17.54,17.55,469849.0,17.1452,17.1745,17.1452,17.155,469849.0
2015-07-13 13:50:00,17.56,17.57,17.5,17.55,485550.0,17.1648,17.1745,17.1061,17.155,485550.0
2015-07-13 14:00:00,17.55,17.6,17.51,17.55,458853.0,17.155,17.2039,17.1159,17.155,458853.0
2015-07-13 14:10:00,17.55,17.58,17.53,17.57,298309.0,17.155,17.1843,17.1354,17.1745,298309.0
2015-07-13 14:20:00,17.56,17.57,17.53,17.55,429493.0,17.1648,17.1745,17.1354,17.155,429493.0
2015-07-13 14:30:00,17.55,17.57,17.54,17.54,248903.0,17.155,17.1745,17.1452,17.1452,248903.0
2015-07-13 14:40:00,17.54,17.56,17.49,17.54,885426.0,17.1452,17.1648,17.0963,17.1452,885426.0
2015-07-13 14:50:00,17.55,17.58,17.51,17.54,764426.0,17.155,17.1843,17.1159,17.1452,764426.0
2015-07-13 15:00:00,17.54,17.56,17.5,17.56,738242.0,17.1452,17.1648,17.1061,17.1648,738242.0
2015-07-13 15:10:00,17.56,17.63,17.56,17.6,969759.0,17.1648,17.2332,17.1648,17.2039,969759.0
2015-07-13 15:20:00,17.61,17.62,17.57,17.6,1496057.0,17.2136,17.2234,17.1745,17.2039,1496057.0
2015-07-13 15:30:00,17.6,17.61,17.57,17.6,1022578.0,17.2039,17.2136,17.1745,17.2039,1022578.0
2015-07-13 15:40:00,17.6,17.61,17.59,17.6,1094111.0,17.2039,17.2136,17.1941,17.2039,1094111.0
2015-07-13 15:50:00,17.6,17.64,17.56,17.6,2173362.0,17.2039,17.243,17.1648,17.2039,2173362.0
2015-07-14 09:30:00,19.76,19.79,19.14,19.18,12710820.0,19.3153,19.3446,18.7092,18.7483,12710820.0
2015-07-14 09:40:00,19.18,19.23,19.0,19.18,7572892.0,18.7483,18.7972,18.5724,18.7483,7572892.0
2015-07-14 09:50:00,19.18,19.35,19.14,19.28,4421351.0,18.7483,18.9145,18.7092,18.8461,4421351.0
2015-07-14 10:00:00,19.28,19.3,19.11,19.2,3764613.0,18.8461,18.8656,18.6799,18.7679,3764613.0
2015-07-14 10:10:00,19.2,19.49,19.15,19.43,3526183.0,18.7679,19.0513,18.719,18.9927,3526183.0
2015-07-14 10:20:00,19.44,19.62,19.39,19.59,2926331.0,19.0025,19.1784,18.9536,19.1491,2926331.0
2015-07-14 10:30:00,19.6,19.6,19.45,19.45,2238819.0,19.1589,19.1589,19.0122,19.0122,2238819.0
2015-07-14 10:40:00,19.45,19.57,19.44,19.56,2351750.0,19.0122,19.1295,19.0025,19.1198,2351750.0
2015-07-14 10:50:00,19.57,19.69,19.53,19.68,2411572.0,19.1295,19.2468,19.0904,19.2371,2411572.0
2015-07-14 11:00:00,19.67,19.74,19.64,19.72,2188357.0,19.2273,19.2957,19.198,19.2762,2188357.0
2015-07-14 11:10:00,19.71,19.75,19.66,19.71,1798442.0,19.2664,19.3055,19.2175,19.2664,1798442.0
2015-07-14 11:20:00,19.71,19.75,19.67,19.74,1962312.0,19.2664,19.3055,19.2273,19.2957,1962312.0
2015-07-14 11:30:00,19.74,19.84,19.73,19.76,2437120.0,19.2957,19.3935,19.2859,19.3153,2437120.0
2015-07-14 11:40:00,19.76,19.76,19.58,19.62,1703674.0,19.3153,19.3153,19.1393,19.1784,1703674.0
2015-07-14 11:50:00,19.63,19.69,19.6,19.6,1168608.0,19.1882,19.2468,19.1589,19.1589,1168608.0
2015-07-14 12:00:00,19.61,19.62,19.49,19.51,1687618.0,19.1686,19.1784,19.0513,19.0709,1687618.0
2015-07-14 12:10:00,19.51,19.58,19.49,19.5,1501192.0,19.0709,19.1393,19.0513,19.0611,1501192.0
2015-07-14 12:20:00,19.5,19.59,19.49,19.52,1038257.0,19.0611,19.1491,19.0513,19.0807,1038257.0
2015-07-14 12:30:00,19.53,19.56,19.5,19.52,647440.0,19.0904,19.1198,19.0611,19.0807,647440.0
2015-07-14 12:40:00,19.52,19.54,19.49,19.52,948167.0,19.0807,19.1002,19.0513,19.0807,948167.0
2015-07-14 12:50:00,19.52,19.53,19.39,19.44,1378298.0,19.0807,19.0904,18.9536,19.0025,1378298.0
2015-07-14 13:00:00,19.43,19.47,19.39,19.43,958956.0,18.9927,19.0318,18.9536,18.9927,958956.0
2015-07-14 13:10:00,19.43,19.49,19.42,19.48,656980.0,18.9927,19.0513,18.9829,19.0416,656980.0
2015-07-14 13:20:00,19.48,19.58,19.47,19.55,1147954.0,19.0416,19.1393,19.0318,19.11,1147954.0
2015-07-14 13:30:00,19.56,19.63,19.54,19.62,1329208.0,19.1198,19.1882,19.1002,19.1784,1329208.0
2015-07-14 13:40:00,19.62,19.63,19.54,19.62,876116.0,19.1784,19.1882,19.1002,19.1784,876116.0
2015-07-14 13:50:00,19.62,19.64,19.55,19.64,802310.0,19.1784,19.198,19.11,19.198,802310.0
2015-07-14 14:00:00,19.64,19.7,19.62,19.7,1000277.0,19.198,19.2566,19.1784,19.2566,1000277.0
2015-07-14 14:10:00,19.69,19.71,19.6,19.63,1124846.0,19.2468,19.2664,19.1589,19.1882,1124846.0
2015-07-14 14:20:00,19.63,19.72,19.62,19.71,922182.0,19.1882,19.2762,19.1784,19.2664,922182.0
2015-07-14 14:30:00,19.72,19.76,19.71,19.73,1094359.0,19.2762,19.3153,19.2664,19.2859,1094359.0
2015-07-14 14:40:00,19.73,19.75,19.63,19.73,1573428.0,19.2859,19.3055,19.1882,19.2859,1573428.0
2015-07-14 14:50:00,19.73,19.79,19.65,19.67,1581070.0,19.2859,19.3446,19.2077,19.2273,1581070.0
2015-07-14 15:00:00,19.66,19.72,19.65,19.71,1086100.0,19.2175,19.2762,19.2077,19.2664,1086100.0
2015-07-14 15:10:00,19.71,19.71,19.63,19.69,1571206.0,19.2664,19.2664,19.1882,19.2468,1571206.0
2015-07-14 15:20:00,19.69,19.75,19.67,19.69,1371319.0,19.2468,19.3055,19.2273,19.2468,1371319.0
2015-07-14 15:30:00,19.69,19.74,19.63,19.68,1715445.0,19.2468,19.2957,19.1882,19.2371,1715445.0
2015-07-14 15:40:00,19.68,19.79,19.62,19.64,2642945.0,19.2371,19.3446,19.1784,19.198,2642945.0
2015-07-14 15:50:00,19.64,19.66,19.52,19.62,6063289.0,19.198,19.2175,19.0807,19.1784,6063289.0
2015-07-15 09:30:00,19.49,19.65,19.41,19.5,2477932.0,19.0513,19.2077,18.9731,19.0611,2477932.0
2015-07-15 09:40:00,19.5,19.51,19.3,19.33,2321480.0,19.0611,19.0709,18.8656,18.8949,2321480.0
2015-07-15 09:50:00,19.33,19.34,19.13,19.18,1622851.0,18.8949,18.9047,18.6994,18.7483,1622851.0
2015-07-15 10:00:00,19.17,19.24,19.14,19.17,1008812.0,18.7385,18.807,18.7092,18.7385,1008812.0
2015-07-15 10:10:00,19.17,19.26,19.1,19.13,1224462.0,18.7385,18.8265,18.6701,18.6994,1224462.0
2015-07-15 10:20:00,19.13,19.13,19.06,19.08,1380865.0,18.6994,18.6994,18.631,18.6506,1380865.0
2015-07-15 10:30:00,19.09,19.2,19.08,19.15,1394995.0,18.6603,18.7679,18.6506,18.719,1394995.0
2015-07-15 10:40:00,19.16,19.2,19.05,19.07,1102385.0,18.7288,18.7679,18.6212,18.6408,1102385.0
2015-07-15 10:50:00,19.07,19.09,19.04,19.07,1224896.0,18.6408,18.6603,18.6115,18.6408,1224896.0
2015-07-15 11:00:00,19.08,19.14,19.05,19.11,922534.0,18.6506,18.7092,18.6212,18.6799,922534.0
2015-07-15 11:10:00,19.11,19.18,19.06,19.09,820395.0,18.6799,18.7483,18.631,18.6603,820395.0
2015-07-15 11:20:00,19.09,19.13,19.06,19.07,704400.0,18.6603,18.6994,18.631,18.6408,704400.0
2015-07-15 11:30:00,19.06,19.1,19.05,19.1,1022277.0,18.631,18.6701,18.6212,18.6701,1022277.0
2015-07-15 11:40:00,19.09,19.1,18.95,18.95,1065172.0,18.6603,18.6701,18.5235,18.5235,1065172.0
2015-07-15 11:50:00,18.95,19.02,18.9,19.01,1041319.0,18.5235,18.5919,18.4746,18.5821,1041319.0
2015-07-15 12:00:00,19.01,19.07,18.98,19.06,833808.0,18.5821,18.6408,18.5528,18.631,833808.0
2015-07-15 12:10:00,19.06,19.06,18.97,19.0,733545.0,18.631,18.631,18.543,18.5724,733545.0
2015-07-15 12:20:00,19.0,19.1,19.0,19.06,694814.0,18.5724,18.6701,18.5724,18.631,694814.0
2015-07-15 12:30:00,19.05,19.07,18.98,19.0,689441.0,18.6212,18.6408,18.5528,18.5724,689441.0
2015-07-15 12:40:00,19.01,19.06,18.98,19.0,586809.0,18.5821,18.631,18.5528,18.5724,586809.0
2015-07-15 12:50:00,19.0,19.01,18.92,18.96,851291.0,18.5724,18.5821,18.4942,18.5333,851291.0
2015-07-15 13:00:00,18.97,19.01,18.94,18.98,550079.0,18.543,18.5821,18.5137,18.5528,550079.0
2015-07-15 13:10:00,18.98,18.99,18.92,18.94,508552.0,18.5528,18.5626,18.4942,18.5137,508552.0
2015-07-15 13:20:00,18.94,18.97,18.89,18.93,921739.0,18.5137,18.543,18.4648,18.5039,921739.0
2015-07-15 13:30:00,18.94,18.96,18.9,18.91,770305.0,18.5137,18.5333,18.4746,18.4844,770305.0
2015-07-15 13:40:00,18.91,18.91,18.84,18.9,791527.0,18.4844,18.4844,18.416,18.4746,791527.0
2015-07-15 13:50:00,18.89,18.97,18.89,18.92,615583.0,18.4648,18.543,18.4648,18.4942,615583.0
2015-07-15 14:00:00,18.92,18.92,18.85,18.89,492007.0,18.4942,18.4942,18.4257,18.4648,492007.0
2015-07-15 14:10:00,18.89,18.94,18.85,18.92,466703.0,18.4648,18.5137,18.4257,18.4942,466703.0
2015-07-15 14:20:00,18.92,18.94,18.86,18.89,457511.0,18.4942,18.5137,18.4355,18.4648,457511.0
2015-07-15 14:30:00,18.88,18.89,18.8,18.84,867238.0,18.4551,18.4648,18.3769,18.416,867238.0
2015-07-15 14:40:00,18.83,18.88,18.8,18.87,1061050.0,18.4062,18.4551,18.3769,18.4453,1061050.0
2015-07-15 14:50:00,18.87,18.91,18.81,18.85,691487.0,18.4453,18.4844,18.3866,18.4257,691487.0
2015-07-15 15:00:00,18.85,18.89,18.82,18.83,541014.0,18.4257,18.4648,18.3964,18.4062,541014.0
2015-07-15 15:10:00,18.83,18.89,18.83,18.87,751526.0,18.4062,18.4648,18.4062,18.4453,751526.0
2015-07-15 15:20:00,18.86,18.87,18.77,18.85,987649.0,18.4355,18.4453,18.3475,18.4257,987649.0
2015-07-15 15:30:00,18.85,18.89,18.8,18.81,1008129.0,18.4257,18.4648,18.3769,18.3866,1008129.0
2015-07-15 15:40:00,18.81,18.84,18.8,18.8,1061978.0,18.3866,18.416,18.3769,18.3769,1061978.0
2015-07-15 15:50:00,18.8,18.92,18.8,18.88,2475441.0,18.3769,18.4942,18.3769,18.4551,2475441.0
2015-07-16 09:30:00,19.25,19.49,19.14,19.27,2513535.0,18.8167,19.0513,18.7092,18.8363,2513535.0
2015-07-16 09:40:00,19.27,19.3,19.09,19.3,1311336.0,18.8363,18.8656,18.6603,18.8656,1311336.0
2015-07-16 09:50:00,19.3,19.41,19.29,19.35,1398942.0,18.8656,18.9731,18.8558,18.9145,1398942.0
2015-07-16 10:00:00,19.36,19.44,19.3,19.44,873146.0,18.9243,19.0025,18.8656,19.0025,873146.0
2015-07-16 10:10:00,19.44,19.52,19.42,19.52,1389932.0,19.0025,19.0807,18.9829,19.0807,1389932.0
2015-07-16 10:20:00,19.52,19.53,19.42,19.46,1012684.0,19.0807,19.0904,18.9829,19.022,1012684.0
2015-07-16 10:30:00,19.46,19.47,19.34,19.43,725131.0,19.022,19.0318,18.9047,18.9927,725131.0
2015-07-16 10:40:00,19.43,19.44,19.31,19.36,508439.0,18.9927,19.0025,18.8754,18.9243,508439.0
2015-07-16 10:50:00,19.36,19.43,19.35,19.39,390385.0,18.9243,18.9927,18.9145,18.9536,390385.0
2015-07-16 11:00:00,19.4,19.47,19.39,19.47,786230.0,18.9634,19.0318,18.9536,19.0318,786230.0
2015-07-16 11:10:00,19.47,19.54,19.46,19.53,696305.0,19.0318,19.1002,19.022,19.0904,696305.0
2015-07-16 11:20:00,19.54,19.55,19.47,19.47,678205.0,19.1002,19.11,19.0318,19.0318,678205.0
2015-07-16 11:30:00,19.47,19.52,19.44,19.45,587023.0,19.0318,19.0807,19.0025,19.0122,587023.0
2015-07-16 11:40:00,19.45,19.48,19.42,19.48,523555.0,19.0122,19.0416,18.9829,19.0416,523555.0
2015-07-16 11:50:00,19.48,19.52,19.46,19.48,521915.0,19.0416,19.0807,19.022,19.0416,521915.0
2015-07-16 12:00:00,19.47,19.51,19.46,19.48,386978.0,19.0318,19.0709,19.022,19.0416,386978.0
2015-07-16 12:10:00,19.49,19.49,19.42,19.44,402956.0,19.0513,19.0513,18.9829,19.0025,402956.0
2015-07-16 12:20:00,19.44,19.48,19.43,19.45,467303.0,19.0025,19.0416,18.9927,19.0122,467303.0
2015-07-16 12:30:00,19.46,19.47,19.4,19.43,512146.0,19.022,19.0318,18.9634,18.9927,512146.0
2015-07-16 12:40:00,19.42,19.45,19.4,19.42,489536.0,18.9829,19.0122,18.9634,18.9829,489536.0
2015-07-16 12:50:00,19.43,19.43,19.31,19.35,343220.0,18.9927,18.9927,18.8754,18.9145,343220.0
2015-07-16 13:00:00,19.36,19.38,19.3,19.3,385453.0,18.9243,18.9438,18.8656,18.8656,385453.0
2015-07-16 13:10:00,19.3,19.33,19.26,19.29,470903.0,18.8656,18.8949,18.8265,18.8558,470903.0
2015-07-16 13:20:00,19.29,19.34,19.27,19.33,385107.0,18.8558,18.9047,18.8363,18.8949,385107.0
2015-07-16 13:30:00,19.34,19.35,19.21,19.28,887914.0,18.9047,18.9145,18.7776,18.8461,887914.0
2015-07-16 13:40:00,19.28,19.3,19.22,19.3,477282.0,18.8461,18.8656,18.7874,18.8656,477282.0
2015-07-16 13:50:00,19.3,19.3,19.19,19.25,434393.0,18.8656,18.8656,18.7581,18.8167,434393.0
2015-07-16 14:00:00,19.24,19.28,19.23,19.26,377392.0,18.807,18.8461,18.7972,18.8265,377392.0
2015-07-16 14:10:00,19.27,19.28,19.23,19.26,301368.0,18.8363,18.8461,18.7972,18.8265,301368.0
2015-07-16 14:20:00,19.26,19.33,19.25,19.28,661470.0,18.8265,18.8949,18.8167,18.8461,661470.0
2015-07-16 14:30:00,19.29,19.32,19.28,19.3,306800.0,18.8558,18.8852,18.8461,18.8656,306800.0
2015-07-16 14:40:00,19.3,19.33,19.25,19.26,445633.0,18.8656,18.8949,18.8167,18.8265,445633.0
2015-07-16 14:50:00,19.26,19.32,19.26,19.26,377743.0,18.8265,18.8852,18.8265,18.8265,377743.0
2015-07-16 15:00:00,19.27,19.34,19.26,19.32,328734.0,18.8363,18.9047,18.8265,18.8852,328734.0
2015-07-16 15:10:00,19.32,19.35,19.29,19.29,472301.0,18.8852,18.9145,18.8558,18.8558,472301.0
2015-07-16 15:20:00,19.3,19.3,19.26,19.28,537458.0,18.8656,18.8656,18.8265,18.8461,537458.0
2015-07-16 15:30:00,19.27,19.64,19.27,19.46,4315280.0,18.8363,19.198,18.8363,19.022,4315280.0
2015-07-16 15:40:00,19.47,19.74,19.46,19.6,2360175.0,19.0318,19.2957,19.022,19.1589,2360175.0
2015-07-16 15:50:00,19.6,19.63,19.57,19.6,2079029.0,19.1589,19.1882,19.1295,19.1589,2079029.0
2015-07-17 09:30:00,19.53,19.65,19.37,19.6,1254062.0,19.0904,19.2077,18.934,19.1589,1254062.0
2015-07-17 09:40:00,19.6,19.64,19.55,19.63,649427.0,19.1589,19.198,19.11,19.1882,649427.0
2015-07-17 09:50:00,19.64,19.73,19.59,19.62,617969.0,19.198,19.2859,19.1491,19.1784,617969.0
2015-07-17 10:00:00,19.62,19.68,19.5,19.53,616993.0,19.1784,19.2371,19.0611,19.0904,616993.0
2015-07-17 10:10:00,19.53,19.63,19.52,19.6,530711.0,19.0904,19.1882,19.0807,19.1589,530711.0
2015-07-17 10:20:00,19.6,19.63,19.43,19.49,639874.0,19.1589,19.1882,18.9927,19.0513,639874.0
2015-07-17 10:30:00,19.48,19.54,19.44,19.53,626233.0,19.0416,19.1002,19.0025,19.0904,626233.0
2015-07-17 10:40:00,19.53,19.6,19.52,19.59,752045.0,19.0904,19.1589,19.0807,19.1491,752045.0
2015-07-17 10:50:00,19.57,19.62,19.52,19.53,905980.0,19.1295,19.1784,19.0807,19.0904,905980.0
2015-07-17 11:00:00,19.52,19.59,19.51,19.57,1107138.0,19.0807,19.1491,19.0709,19.1295,1107138.0
2015-07-17 11:10:00,19.58,19.61,19.57,19.59,633284.0,19.1393,19.1686,19.1295,19.1491,633284.0
2015-07-17 11:20:00,19.59,19.62,19.56,19.6,448909.0,19.1491,19.1784,19.1198,19.1589,448909.0
2015-07-17 11:30:00,19.6,19.68,19.57,19.67,573572.0,19.1589,19.2371,19.1295,19.2273,573572.0
2015-07-17 11:40:00,19.68,19.91,19.67,19.89,1326444.0,19.2371,19.4619,19.2273,19.4423,1326444.0
2015-07-17 11:50:00,19.89,19.9,19.77,19.81,670311.0,19.4423,19.4521,19.325,19.3641,670311.0
2015-07-17 12:00:00,19.82,19.86,19.75,19.76,439247.0,19.3739,19.413,19.3055,19.3153,439247.0
2015-07-17 12:10:00,19.76,19.76,19.7,19.71,228087.0,19.3153,19.3153,19.2566,19.2664,228087.0
2015-07-17 12:20:00,19.71,19.79,19.66,19.79,563512.0,19.2664,19.3446,19.2175,19.3446,563512.0
2015-07-17 12:30:00,19.79,19.86,19.77,19.8,493854.0,19.3446,19.413,19.325,19.3544,493854.0
2015-07-17 12:40:00,19.8,19.87,19.8,19.85,404611.0,19.3544,19.4228,19.3544,19.4032,404611.0
2015-07-17 12:50:00,19.85,19.89,19.84,19.89,566244.0,19.4032,19.4423,19.3935,19.4423,566244.0
2015-07-17 13:00:00,19.88,19.9,19.85,19.88,455869.0,19.4326,19.4521,19.4032,19.4326,455869.0
2015-07-17 13:10:00,19.88,19.96,19.87,19.96,748051.0,19.4326,19.5108,19.4228,19.5108,748051.0
2015-07-17 13:20:00,19.96,19.99,19.9,19.95,1070105.0,19.5108,19.5401,19.4521,19.501,1070105.0
2015-07-17 13:30:00,19.96,19.97,19.9,19.95,686203.0,19.5108,19.5205,19.4521,19.501,686203.0
2015-07-17 13:40:00,19.95,19.98,19.93,19.93,585991.0,19.501,19.5303,19.4814,19.4814,585991.0
2015-07-17 13:50:00,19.94,19.98,19.89,19.91,740435.0,19.4912,19.5303,19.4423,19.4619,740435.0
2015-07-17 14:00:00,19.9,19.93,19.86,19.92,573657.0,19.4521,19.4814,19.413,19.4717,573657.0
2015-07-17 14:10:00,19.92,19.93,19.87,19.91,291800.0,19.4717,19.4814,19.4228,19.4619,291800.0
2015-07-17 14:20:00,19.9,19.98,19.87,19.98,584586.0,19.4521,19.5303,19.4228,19.5303,584586.0
2015-07-17 14:30:00,19.98,20.0,19.97,19.98,560135.0,19.5303,19.5499,19.5205,19.5303,560135.0
2015-07-17 14:40:00,19.98,20.05,19.96,20.05,892472.0,19.5303,19.5987,19.5108,19.5987,892472.0
2015-07-17 14:50:00,20.05,20.17,20.02,20.17,1563341.0,19.5987,19.716,19.5694,19.716,1563341.0
2015-07-17 15:00:00,20.17,20.24,20.12,20.13,1417951.0,19.716,19.7844,19.6672,19.6769,1417951.0
2015-07-17 15:10:00,20.14,20.24,20.11,20.21,1080473.0,19.6867,19.7844,19.6574,19.7551,1080473.0
2015-07-17 15:20:00,20.21,20.24,20.18,20.19,939462.0,19.7551,19.7844,19.7258,19.7356,939462.0
2015-07-17 15:30:00,20.2,20.22,20.03,20.05,1274332.0,19.7453,19.7649,19.5792,19.5987,1274332.0
2015-07-17 15:40:00,20.05,20.06,19.99,20.05,1150029.0,19.5987,19.6085,19.5401,19.5987,1150029.0
2015-07-17 15:50:00,20.05,20.13,20.04,20.11,2298432.0,19.5987,19.6769,19.589,19.6574,2298432.0
2015-07-20 09:30:00,20.06,20.08,19.81,19.92,1364950.0,19.6085,19.6281,19.3641,19.4717,1364950.0
2015-07-20 09:40:00,19.93,19.93,19.79,19.88,894963.0,19.4814,19.4814,19.3446,19.4326,894963.0
2015-07-20 09:50:00,19.87,19.91,19.83,19.84,656874.0,19.4228,19.4619,19.3837,19.3935,656874.0
2015-07-20 10:00:00,19.84,19.86,19.69,19.7,897982.0,19.3935,19.413,19.2468,19.2566,897982.0
2015-07-20 10:10:00,19.69,19.7,19.55,19.55,1011896.0,19.2468,19.2566,19.11,19.11,1011896.0
2015-07-20 10:20:00,19.55,19.56,19.42,19.51,1293252.0,19.11,19.1198,18.9829,19.0709,1293252.0
2015-07-20 10:30:00,19.52,19.57,19.5,19.53,934896.0,19.0807,19.1295,19.0611,19.0904,934896.0
2015-07-20 10:40:00,19.52,19.56,19.5,19.54,552709.0,19.0807,19.1198,19.0611,19.1002,552709.0
2015-07-20 10:50:00,19.53,19.58,19.52,19.58,425074.0,19.0904,19.1393,19.0807,19.1393,425074.0
2015-07-20 11:00:00,19.57,19.58,19.5,19.51,536108.0,19.1295,19.1393,19.0611,19.0709,536108.0
2015-07-20 11:10:00,19.51,19.52,19.4,19.4,541863.0,19.0709,19.0807,18.9634,18.9634,541863.0
2015-07-20 11:20:00,19.41,19.46,19.4,19.41,793720.0,18.9731,19.022,18.9634,18.9731,793720.0
2015-07-20 11:30:00,19.41,19.42,19.2,19.21,907143.0,18.9731,18.9829,18.7679,18.7776,907143.0
2015-07-20 11:40:00,19.21,19.3,19.13,19.2,1299620.0,18.7776,18.8656,18.6994,18.7679,1299620.0
2015-07-20 11:50:00,19.19,19.26,19.18,19.23,744929.0,18.7581,18.8265,18.7483,18.7972,744929.0
2015-07-20 12:00:00,19.22,19.23,19.17,19.2,452188.0,18.7874,18.7972,18.7385,18.7679,452188.0
2015-07-20 12:10:00,19.2,19.32,19.19,19.32,894811.0,18.7679,18.8852,18.7581,18.8852,894811.0
2015-07-20 12:20:00,19.32,19.43,19.31,19.4,1103837.0,18.8852,18.9927,18.8754,18.9634,1103837.0
2015-07-20 12:30:00,19.41,19.5,19.4,19.4,775593.0,18.9731,19.0611,18.9634,18.9634,775593.0
2015-07-20 12:40:00,19.4,19.43,19.33,19.34,603966.0,18.9634,18.9927,18.8949,18.9047,603966.0
2015-07-20 12:50:00,19.36,19.36,19.12,19.26,1736252.0,18.9243,18.9243,18.6897,18.8265,1736252.0
2015-07-20 13:00:00,19.26,19.26,19.15,19.19,1033828.0,18.8265,18.8265,18.719,18.7581,1033828.0
2015-07-20 13:10:00,19.19,19.2,18.96,19.01,1698579.0,18.7581,18.7679,18.5333,18.5821,1698579.0
2015-07-20 13:20:00,19.01,19.14,18.96,19.12,983874.0,18.5821,18.7092,18.5333,18.6897,983874.0
2015-07-20 13:30:00,19.11,19.21,19.07,19.21,1297549.0,18.6799,18.7776,18.6408,18.7776,1297549.0
2015-07-20 13:40:00,19.2,19.33,19.19,19.28,1368633.0,18.7679,18.8949,18.7581,18.8461,1368633.0
2015-07-20 13:50:00,19.27,19.28,19.21,19.26,1089127.0,18.8363,18.8461,18.7776,18.8265,1089127.0
2015-07-20 14:00:00,19.25,19.25,19.16,19.16,793381.0,18.8167,18.8167,18.7288,18.7288,793381.0
2015-07-20 14:10:00,19.16,19.23,19.06,19.07,736648.0,18.7288,18.7972,18.631,18.6408,736648.0
2015-07-20 14:20:00,19.06,19.07,18.89,18.9,1857941.0,18.631,18.6408,18.4648,18.4746,1857941.0
2015-07-20 14:30:00,18.89,19.05,18.87,18.94,1132243.0,18.4648,18.6212,18.4453,18.5137,1132243.0
2015-07-20 14:40:00,18.95,18.96,18.82,18.83,1164425.0,18.5235,18.5333,18.3964,18.4062,1164425.0
2015-07-20 14:50:00,18.82,18.89,18.79,18.88,1012815.0,18.3964,18.4648,18.3671,18.4551,1012815.0
2015-07-20 15:00:00,18.87,18.94,18.85,18.88,886049.0,18.4453,18.5137,18.4257,18.4551,886049.0
2015-07-20 15:10:00,18.87,18.93,18.82,18.83,715503.0,18.4453,18.5039,18.3964,18.4062,715503.0
2015-07-20 15:20:00,18.83,18.84,18.77,18.82,854533.0,18.4062,18.416,18.3475,18.3964,854533.0
2015-07-20 15:30:00,18.83,18.91,18.82,18.88,994233.0,18.4062,18.4844,18.3964,18.4551,994233.0
2015-07-20 15:40:00,18.89,18.89,18.78,18.81,924605.0,18.4648,18.4648,18.3573,18.3866,924605.0
2015-07-20 15:50:00,18.81,18.89,18.81,18.89,2136267.0,18.3866,18.4648,18.3866,18.4648,2136267.0
2015-07-21 09:30:00,18.84,18.88,18.51,18.56,2554175.0,18.416,18.4551,18.0934,18.1423,2554175.0
2015-07-21 09:40:00,18.57,18.6,18.53,18.55,2082635.0,18.152,18.1814,18.1129,18.1325,2082635.0
2015-07-21 09:50:00,18.55,18.71,18.52,18.7,1598515.0,18.1325,18.2889,18.1032,18.2791,1598515.0
2015-07-21 10:00:00,18.7,18.95,18.63,18.78,4049778.0,18.2791,18.5235,18.2107,18.3573,4049778.0
2015-07-21 10:10:00,18.78,18.87,18.72,18.79,1290997.0,18.3573,18.4453,18.2987,18.3671,1290997.0
2015-07-21 10:20:00,18.78,18.92,18.77,18.88,671760.0,18.3573,18.4942,18.3475,18.4551,671760.0
2015-07-21 10:30:00,18.88,18.9,18.8,18.88,976723.0,18.4551,18.4746,18.3769,18.4551,976723.0
2015-07-21 10:40:00,18.88,18.98,18.87,18.92,886457.0,18.4551,18.5528,18.4453,18.4942,886457.0
2015-07-21 10:50:00,18.91,18.92,18.83,18.89,626097.0,18.4844,18.4942,18.4062,18.4648,626097.0
2015-07-21 11:00:00,18.9,18.96,18.88,18.96,663898.0,18.4746,18.5333,18.4551,18.5333,663898.0
2015-07-21 11:10:00,18.95,18.99,18.9,18.98,401660.0,18.5235,18.5626,18.4746,18.5528,401660.0
2015-07-21 11:20:00,18.98,19.11,18.96,19.06,903392.0,18.5528,18.6799,18.5333,18.631,903392.0
2015-07-21 11:30:00,19.05,19.08,19.02,19.07,775300.0,18.6212,18.6506,18.5919,18.6408,775300.0
2015-07-21 11:40:00,19.07,19.11,19.06,19.08,683457.0,18.6408,18.6799,18.631,18.6506,683457.0
2015-07-21 11:50:00,19.08,19.09,18.99,19.01,624225.0,18.6506,18.6603,18.5626,18.5821,624225.0
2015-07-21 12:00:00,19.0,19.01,18.96,18.98,389330.0,18.5724,18.5821,18.5333,18.5528,389330.0
2015-07-21 12:10:00,18.98,18.98,18.88,18.91,619957.0,18.5528,18.5528,18.4551,18.4844,619957.0
2015-07-21 12:20:00,18.91,18.94,18.87,18.94,290936.0,18.4844,18.5137,18.4453,18.5137,290936.0
2015-07-21 12:30:00,18.94,18.96,18.9,18.91,283108.0,18.5137,18.5333,18.4746,18.4844,283108.0
2015-07-21 12:40:00,18.9,18.92,18.88,18.89,422116.0,18.4746,18.4942,18.4551,18.4648,422116.0
2015-07-21 12:50:00,18.9,18.92,18.86,18.89,328934.0,18.4746,18.4942,18.4355,18.4648,328934.0
2015-07-21 13:00:00,18.88,18.88,18.82,18.82,280112.0,18.4551,18.4551,18.3964,18.3964,280112.0
2015-07-21 13:10:00,18.82,18.87,18.8,18.85,308724.0,18.3964,18.4453,18.3769,18.4257,308724.0
2015-07-21 13:20:00,18.85,18.89,18.81,18.86,275855.0,18.4257,18.4648,18.3866,18.4355,275855.0
2015-07-21 13:30:00,18.85,18.86,18.78,18.79,305459.0,18.4257,18.4355,18.3573,18.3671,305459.0
2015-07-21 13:40:00,18.78,18.82,18.76,18.81,215830.0,18.3573,18.3964,18.3378,18.3866,215830.0
2015-07-21 13:50:00,18.81,18.82,18.76,18.79,312738.0,18.3866,18.3964,18.3378,18.3671,312738.0
2015-07-21 14:00:00,18.79,18.8,18.74,18.76,315204.0,18.3671,18.3769,18.3182,18.3378,315204.0
2015-07-21 14:10:00,18.76,18.81,18.73,18.8,335531.0,18.3378,18.3866,18.3084,18.3769,335531.0
2015-07-21 14:20:00,18.81,18.87,18.78,18.81,372223.0,18.3866,18.4453,18.3573,18.3866,372223.0
2015-07-21 14:30:00,18.81,18.87,18.79,18.82,311211.0,18.3866,18.4453,18.3671,18.3964,311211.0
2015-07-21 14:40:00,18.82,18.84,18.81,18.84,177952.0,18.3964,18.416,18.3866,18.416,177952.0
2015-07-21 14:50:00,18.84,18.85,18.79,18.81,505214.0,18.416,18.4257,18.3671,18.3866,505214.0
2015-07-21 15:00:00,18.81,18.82,18.75,18.78,539045.0,18.3866,18.3964,18.328,18.3573,539045.0
2015-07-21 15:10:00,18.77,18.81,18.76,18.81,236541.0,18.3475,18.3866,18.3378,18.3866,236541.0
2015-07-21 15:20:00,18.8,18.81,18.79,18.8,212396.0,18.3769,18.3866,18.3671,18.3769,212396.0
2015-07-21 15:30:00,18.8,18.91,18.8,18.89,459429.0,18.3769,18.4844,18.3769,18.4648,459429.0
2015-07-21 15:40:00,18.89,18.92,18.86,18.89,640913.0,18.4648,18.4942,18.4355,18.4648,640913.0
2015-07-21 15:50:00,18.89,18.93,18.85,18.87,970082.0,18.4648,18.5039,18.4257,18.4453,970082.0
2015-07-22 09:30:00,18.53,18.63,18.37,18.39,2084689.0,18.1129,18.2107,17.9565,17.9761,2084689.0
2015-07-22 09:40:00,18.39,18.47,18.16,18.18,1726852.0,17.9761,18.0543,17.7513,17.7708,1726852.0
2015-07-22 09:50:00,18.17,18.17,17.97,18.01,2571742.0,17.761,17.761,17.5655,17.6046,2571742.0
2015-07-22 10:00:00,18.01,18.01,17.87,17.88,2026726.0,17.6046,17.6046,17.4678,17.4776,2026726.0
2015-07-22 10:10:00,17.89,17.96,17.85,17.91,6350365.0,17.4873,17.5558,17.4482,17.5069,6350365.0
2015-07-22 10:20:00,17.91,18.1,17.9,18.05,2359648.0,17.5069,17.6926,17.4971,17.6437,2359648.0
2015-07-22 10:30:00,18.05,18.29,18.01,18.02,3172306.0,17.6437,17.8783,17.6046,17.6144,3172306.0
2015-07-22 10:40:00,18.02,18.1,17.95,17.96,1273309.0,17.6144,17.6926,17.546,17.5558,1273309.0
2015-07-22 10:50:00,17.95,18.09,17.95,18.09,714552.0,17.546,17.6828,17.546,17.6828,714552.0
2015-07-22 11:00:00,18.09,18.15,18.03,18.1,930339.0,17.6828,17.7415,17.6242,17.6926,930339.0
2015-07-22 11:10:00,18.1,18.1,18.03,18.07,599974.0,17.6926,17.6926,17.6242,17.6633,599974.0
2015-07-22 11:20:00,18.07,18.09,17.9,17.92,754828.0,17.6633,17.6828,17.4971,17.5167,754828.0
2015-07-22 11:30:00,17.93,18.04,17.92,18.03,598521.0,17.5264,17.634,17.5167,17.6242,598521.0
2015-07-22 11:40:00,18.04,18.04,17.9,17.93,502474.0,17.634,17.634,17.4971,17.5264,502474.0
2015-07-22 11:50:00,17.93,18.02,17.9,18.0,567670.0,17.5264,17.6144,17.4971,17.5949,567670.0
2015-07-22 12:00:00,17.99,18.03,17.96,18.02,422790.0,17.5851,17.6242,17.5558,17.6144,422790.0
2015-07-22 12:10:00,18.02,18.13,18.01,18.07,580899.0,17.6144,17.7219,17.6046,17.6633,580899.0
2015-07-22 12:20:00,18.07,18.1,18.05,18.07,435725.0,17.6633,17.6926,17.6437,17.6633,435725.0
2015-07-22 12:30:00,18.06,18.1,18.05,18.1,435305.0,17.6535,17.6926,17.6437,17.6926,435305.0
2015-07-22 12:40:00,18.1,18.1,18.06,18.07,486864.0,17.6926,17.6926,17.6535,17.6633,486864.0
2015-07-22 12:50:00,18.06,18.07,18.0,18.0,510871.0,17.6535,17.6633,17.5949,17.5949,510871.0
2015-07-22 13:00:00,18.0,18.05,17.98,18.01,682734.0,17.5949,17.6437,17.5753,17.6046,682734.0
2015-07-22 13:10:00,18.01,18.06,17.99,18.05,342367.0,17.6046,17.6535,17.5851,17.6437,342367.0
2015-07-22 13:20:00,18.05,18.06,18.01,18.05,225606.0,17.6437,17.6535,17.6046,17.6437,225606.0
2015-07-22 13:30:00,18.04,18.07,18.02,18.04,613700.0,17.634,17.6633,17.6144,17.634,613700.0
2015-07-22 13:40:00,18.04,18.07,18.03,18.05,611810.0,17.634,17.6633,17.6242,17.6437,611810.0
2015-07-22 13:50:00,18.05,18.05,18.0,18.0,421725.0,17.6437,17.6437,17.5949,17.5949,421725.0
2015-07-22 14:00:00,18.0,18.01,17.97,17.97,280709.0,17.5949,17.6046,17.5655,17.5655,280709.0
2015-07-22 14:10:00,17.97,18.0,17.96,18.0,387863.0,17.5655,17.5949,17.5558,17.5949,387863.0
2015-07-22 14:20:00,18.0,18.05,17.99,18.03,620694.0,17.5949,17.6437,17.5851,17.6242,620694.0
2015-07-22 14:30:00,18.04,18.05,17.98,18.03,538421.0,17.634,17.6437,17.5753,17.6242,538421.0
2015-07-22 14:40:00,18.03,18.05,17.97,18.02,901738.0,17.6242,17.6437,17.5655,17.6144,901738.0
2015-07-22 14:50:00,18.02,18.06,18.0,18.05,606240.0,17.6144,17.6535,17.5949,17.6437,606240.0
2015-07-22 15:00:00,18.04,18.06,18.0,18.03,468442.0,17.634,17.6535,17.5949,17.6242,468442.0
2015-07-22 15:10:00,18.03,18.03,17.96,17.96,616669.0,17.6242,17.6242,17.5558,17.5558,616669.0
2015-07-22 15:20:00,17.96,18.0,17.95,17.97,836373.0,17.5558,17.5949,17.546,17.5655,836373.0
2015-07-22 15:30:00,17.96,17.98,17.9,17.93,824391.0,17.5558,17.5753,17.4971,17.5264,824391.0
2015-07-22 15:40:00,17.93,17.95,17.9,17.95,784225.0,17.5264,17.546,17.4971,17.546,784225.0
2015-07-22 15:50:00,17.95,18.0,17.93,18.0,1472772.0,17.546,17.5949,17.5264,17.5949,1472772.0
2015-07-23 09:30:00,18.33,18.78,18.3,18.65,3512159.0,17.9174,18.3573,17.8881,18.2302,3512159.0
2015-07-23 09:40:00,18.65,18.74,18.6,18.74,986963.0,18.2302,18.3182,18.1814,18.3182,986963.0
2015-07-23 09:50:00,18.74,18.8,18.65,18.77,1664936.0,18.3182,18.3769,18.2302,18.3475,1664936.0
2015-07-23 10:00:00,18.77,18.84,18.68,18.79,977975.0,18.3475,18.416,18.2596,18.3671,977975.0
2015-07-23 10:10:00,18.79,18.9,18.76,18.89,575276.0,18.3671,18.4746,18.3378,18.4648,575276.0
2015-07-23 10:20:00,18.89,18.93,18.74,18.84,1619984.0,18.4648,18.5039,18.3182,18.416,1619984.0
2015-07-23 10:30:00,18.84,18.86,18.69,18.7,538341.0,18.416,18.4355,18.2693,18.2791,538341.0
2015-07-23 10:40:00,18.7,18.74,18.61,18.64,715712.0,18.2791,18.3182,18.1911,18.2205,715712.0
2015-07-23 10:50:00,18.64,18.67,18.59,18.66,519776.0,18.2205,18.2498,18.1716,18.24,519776.0
2015-07-23 11:00:00,18.67,18.75,18.63,18.73,979971.0,18.2498,18.328,18.2107,18.3084,979971.0
2015-07-23 11:10:00,18.72,18.86,18.67,18.81,1138824.0,18.2987,18.4355,18.2498,18.3866,1138824.0
2015-07-23 11:20:00,18.81,18.87,18.7,18.73,909492.0,18.3866,18.4453,18.2791,18.3084,909492.0
2015-07-23 11:30:00,18.72,18.72,18.63,18.64,443324.0,18.2987,18.2987,18.2107,18.2205,443324.0
2015-07-23 11:40:00,18.65,18.67,18.54,18.55,412077.0,18.2302,18.2498,18.1227,18.1325,412077.0
2015-07-23 11:50:00,18.55,18.58,18.46,18.48,493260.0,18.1325,18.1618,18.0445,18.0641,493260.0
2015-07-23 12:00:00,18.47,18.5,18.4,18.43,928449.0,18.0543,18.0836,17.9859,18.0152,928449.0
2015-07-23 12:10:00,18.43,18.64,18.4,18.44,443954.0,18.0152,18.2205,17.9859,18.025,443954.0
2015-07-23 12:20:00,18.45,18.6,18.44,18.56,692130.0,18.0347,18.1814,18.025,18.1423,692130.0
2015-07-23 12:30:00,18.57,18.6,18.53,18.57,660915.0,18.152,18.1814,18.1129,18.152,660915.0
2015-07-23 12:40:00,18.57,18.57,18.49,18.52,538210.0,18.152,18.152,18.0738,18.1032,538210.0
2015-07-23 12:50:00,18.52,18.58,18.49,18.57,442698.0,18.1032,18.1618,18.0738,18.152,442698.0
2015-07-23 13:00:00,18.56,18.63,18.56,18.61,584077.0,18.1423,18.2107,18.1423,18.1911,584077.0
2015-07-23 13:10:00,18.6,18.62,18.52,18.57,706433.0,18.1814,18.2009,18.1032,18.152,706433.0
2015-07-23 13:20:00,18.56,18.6,18.54,18.59,484083.0,18.1423,18.1814,18.1227,18.1716,484083.0
2015-07-23 13:30:00,18.59,18.67,18.59,18.67,781913.0,18.1716,18.2498,18.1716,18.2498,781913.0
2015-07-23 13:40:00,18.68,18.7,18.64,18.67,437938.0,18.2596,18.2791,18.2205,18.2498,437938.0
2015-07-23 13:50:00,18.68,18.77,18.64,18.73,510287.0,18.2596,18.3475,18.2205,18.3084,510287.0
2015-07-23 14:00:00,18.74,18.75,18.66,18.67,320317.0,18.3182,18.328,18.24,18.2498,320317.0
2015-07-23 14:10:00,18.67,18.71,18.65,18.71,398558.0,18.2498,18.2889,18.2302,18.2889,398558.0
2015-07-23 14:20:00,18.7,18.72,18.68,18.71,411573.0,18.2791,18.2987,18.2596,18.2889,411573.0
2015-07-23 14:30:00,18.7,18.71,18.61,18.68,840090.0,18.2791,18.2889,18.1911,18.2596,840090.0
2015-07-23 14:40:00,18.69,18.72,18.64,18.66,845752.0,18.2693,18.2987,18.2205,18.24,845752.0
2015-07-23 14:50:00,18.66,18.67,18.56,18.65,390725.0,18.24,18.2498,18.1423,18.2302,390725.0
2015-07-23 15:00:00,18.64,18.65,18.56,18.59,433318.0,18.2205,18.2302,18.1423,18.1716,433318.0
2015-07-23 15:10:00,18.59,18.63,18.55,18.62,893537.0,18.1716,18.2107,18.1325,18.2009,893537.0
2015-07-23 15:20:00,18.62,18.67,18.58,18.66,541327.0,18.2009,18.2498,18.1618,18.24,541327.0
2015-07-23 15:30:00,18.65,18.68,18.62,18.68,727177.0,18.2302,18.2596,18.2009,18.2596,727177.0
2015-07-23 15:40:00,18.68,18.74,18.65,18.72,821599.0,18.2596,18.3182,18.2302,18.2987,821599.0
2015-07-23 15:50:00,18.71,18.72,18.65,18.71,1309671.0,18.2889,18.2987,18.2302,18.2889,1309671.0
2015-07-24 09:30:00,18.6,18.7,18.38,18.42,885820.0,18.1814,18.2791,17.9663,18.0054,885820.0
2015-07-24 09:40:00,18.42,18.51,18.4,18.47,700851.0,18.0054,18.0934,17.9859,18.0543,700851.0
2015-07-24 09:50:00,18.47,18.5,18.29,18.3,719187.0,18.0543,18.0836,17.8783,17.8881,719187.0
2015-07-24 10:00:00,18.29,18.32,18.26,18.3,789008.0,17.8783,17.9077,17.849,17.8881,789008.0
2015-07-24 10:10:00,18.3,18.31,18.11,18.12,641632.0,17.8881,17.8979,17.7024,17.7122,641632.0
2015-07-24 10:20:00,18.12,18.16,18.06,18.15,847338.0,17.7122,17.7513,17.6535,17.7415,847338.0
2015-07-24 10:30:00,18.14,18.29,18.09,18.27,736451.0,17.7317,17.8783,17.6828,17.8588,736451.0
2015-07-24 10:40:00,18.27,18.28,18.14,18.19,585171.0,17.8588,17.8686,17.7317,17.7806,585171.0
2015-07-24 10:50:00,18.19,18.25,18.18,18.24,541438.0,17.7806,17.8392,17.7708,17.8295,541438.0
2015-07-24 11:00:00,18.24,18.36,18.23,18.33,1020336.0,17.8295,17.9468,17.8197,17.9174,1020336.0
2015-07-24 11:10:00,18.33,18.42,18.29,18.41,779985.0,17.9174,18.0054,17.8783,17.9956,779985.0
2015-07-24 11:20:00,18.4,18.46,18.38,18.39,437946.0,17.9859,18.0445,17.9663,17.9761,437946.0
2015-07-24 11:30:00,18.39,18.45,18.35,18.42,728109.0,17.9761,18.0347,17.937,18.0054,728109.0
2015-07-24 11:40:00,18.43,18.47,18.38,18.41,608266.0,18.0152,18.0543,17.9663,17.9956,608266.0
2015-07-24 11:50:00,18.41,18.43,18.35,18.43,560780.0,17.9956,18.0152,17.937,18.0152,560780.0
2015-07-24 12:00:00,18.43,18.44,18.38,18.43,491729.0,18.0152,18.025,17.9663,18.0152,491729.0
2015-07-24 12:10:00,18.44,18.47,18.35,18.38,419830.0,18.025,18.0543,17.937,17.9663,419830.0
2015-07-24 12:20:00,18.38,18.42,18.36,18.39,425920.0,17.9663,18.0054,17.9468,17.9761,425920.0
2015-07-24 12:30:00,18.4,18.43,18.32,18.33,431381.0,17.9859,18.0152,17.9077,17.9174,431381.0
2015-07-24 12:40:00,18.33,18.35,18.29,18.33,194978.0,17.9174,17.937,17.8783,17.9174,194978.0
2015-07-24 12:50:00,18.34,18.38,18.3,18.36,334141.0,17.9272,17.9663,17.8881,17.9468,334141.0
2015-07-24 13:00:00,18.35,18.38,18.31,18.32,845079.0,17.937,17.9663,17.8979,17.9077,845079.0
2015-07-24 13:10:00,18.32,18.33,18.27,18.31,200975.0,17.9077,17.9174,17.8588,17.8979,200975.0
2015-07-24 13:20:00,18.32,18.35,18.28,18.31,472184.0,17.9077,17.937,17.8686,17.8979,472184.0
2015-07-24 13:30:00,18.31,18.31,18.26,18.26,134131.0,17.8979,17.8979,17.849,17.849,134131.0
2015-07-24 13:40:00,18.27,18.35,18.24,18.33,313819.0,17.8588,17.937,17.8295,17.9174,313819.0
2015-07-24 13:50:00,18.32,18.42,18.31,18.37,478131.0,17.9077,18.0054,17.8979,17.9565,478131.0
2015-07-24 14:00:00,18.38,18.41,18.32,18.33,407122.0,17.9663,17.9956,17.9077,17.9174,407122.0
2015-07-24 14:10:00,18.33,18.36,18.28,18.31,304978.0,17.9174,17.9468,17.8686,17.8979,304978.0
2015-07-24 14:20:00,18.31,18.33,18.27,18.3,249071.0,17.8979,17.9174,17.8588,17.8881,249071.0
2015-07-24 14:30:00,18.3,18.32,18.25,18.29,210526.0,17.8881,17.9077,17.8392,17.8783,210526.0
2015-07-24 14:40:00,18.29,18.31,18.25,18.28,212252.0,17.8783,17.8979,17.8392,17.8686,212252.0
2015-07-24 14:50:00,18.28,18.3,18.25,18.28,239575.0,17.8686,17.8881,17.8392,17.8686,239575.0
2015-07-24 15:00:00,18.28,18.36,18.26,18.36,405069.0,17.8686,17.9468,17.849,17.9468,405069.0
2015-07-24 15:10:00,18.35,18.37,18.31,18.32,299529.0,17.937,17.9565,17.8979,17.9077,299529.0
2015-07-24 15:20:00,18.31,18.35,18.27,18.29,300214.0,17.8979,17.937,17.8588,17.8783,300214.0
2015-07-24 15:30:00,18.29,18.37,18.27,18.34,553463.0,17.8783,17.9565,17.8588,17.9272,553463.0
2015-07-24 15:40:00,18.33,18.38,18.31,18.36,386474.0,17.9174,17.9663,17.8979,17.9468,386474.0
2015-07-24 15:50:00,18.36,18.36,18.31,18.34,838780.0,17.9468,17.9468,17.8979,17.9272,838780.0
2015-07-27 09:30:00,18.1,18.16,17.57,17.69,2141702.0,17.6926,17.7513,17.1745,17.2918,2141702.0
2015-07-27 09:40:00,17.7,17.96,17.7,17.94,932049.0,17.3016,17.5558,17.3016,17.5362,932049.0
2015-07-27 09:50:00,17.94,18.09,17.91,18.01,636474.0,17.5362,17.6828,17.5069,17.6046,636474.0
2015-07-27 10:00:00,18.0,18.03,17.93,18.0,575722.0,17.5949,17.6242,17.5264,17.5949,575722.0
2015-07-27 10:10:00,18.0,18.33,18.0,18.3,971617.0,17.5949,17.9174,17.5949,17.8881,971617.0
2015-07-27 10:20:00,18.29,18.67,18.21,18.59,1917086.0,17.8783,18.2498,17.8001,18.1716,1917086.0
2015-07-27 10:30:00,18.6,18.65,18.22,18.32,2558903.0,18.1814,18.2302,17.8099,17.9077,2558903.0
2015-07-27 10:40:00,18.32,18.38,18.25,18.28,1183117.0,17.9077,17.9663,17.8392,17.8686,1183117.0
2015-07-27 10:50:00,18.28,18.28,18.04,18.07,744370.0,17.8686,17.8686,17.634,17.6633,744370.0
2015-07-27 11:00:00,18.08,18.21,18.01,18.11,1011804.0,17.6731,17.8001,17.6046,17.7024,1011804.0
2015-07-27 11:10:00,18.1,18.28,18.01,18.18,976994.0,17.6926,17.8686,17.6046,17.7708,976994.0
2015-07-27 11:20:00,18.18,18.3,18.13,18.3,660757.0,17.7708,17.8881,17.7219,17.8881,660757.0
2015-07-27 11:30:00,18.3,18.33,18.21,18.28,847426.0,17.8881,17.9174,17.8001,17.8686,847426.0
2015-07-27 11:40:00,18.28,18.3,18.19,18.19,603994.0,17.8686,17.8881,17.7806,17.7806,603994.0
2015-07-27 11:50:00,18.2,18.24,18.16,18.22,358419.0,17.7904,17.8295,17.7513,17.8099,358419.0
2015-07-27 12:00:00,18.22,18.24,18.15,18.19,516754.0,17.8099,17.8295,17.7415,17.7806,516754.0
2015-07-27 12:10:00,18.19,18.2,18.12,18.18,234469.0,17.7806,17.7904,17.7122,17.7708,234469.0
2015-07-27 12:20:00,18.18,18.22,18.12,18.2,457766.0,17.7708,17.8099,17.7122,17.7904,457766.0
2015-07-27 12:30:00,18.2,18.36,18.17,18.32,576314.0,17.7904,17.9468,17.761,17.9077,576314.0
2015-07-27 12:40:00,18.32,18.34,18.12,18.12,552871.0,17.9077,17.9272,17.7122,17.7122,552871.0
2015-07-27 12:50:00,18.12,18.17,18.11,18.14,369319.0,17.7122,17.761,17.7024,17.7317,369319.0
2015-07-27 13:00:00,18.14,18.21,18.11,18.16,434768.0,17.7317,17.8001,17.7024,17.7513,434768.0
2015-07-27 13:10:00,18.15,18.21,18.12,18.12,287540.0,17.7415,17.8001,17.7122,17.7122,287540.0
2015-07-27 13:20:00,18.12,18.15,18.07,18.09,418348.0,17.7122,17.7415,17.6633,17.6828,418348.0
2015-07-27 13:30:00,18.08,18.19,18.07,18.12,470666.0,17.6731,17.7806,17.6633,17.7122,470666.0
2015-07-27 13:40:00,18.12,18.16,18.08,18.12,398052.0,17.7122,17.7513,17.6731,17.7122,398052.0
2015-07-27 13:50:00,18.12,18.23,18.12,18.16,332193.0,17.7122,17.8197,17.7122,17.7513,332193.0
2015-07-27 14:00:00,18.17,18.23,18.15,18.21,237627.0,17.761,17.8197,17.7415,17.8001,237627.0
2015-07-27 14:10:00,18.21,18.23,18.19,18.2,198878.0,17.8001,17.8197,17.7806,17.7904,198878.0
2015-07-27 14:20:00,18.21,18.23,18.16,18.18,133589.0,17.8001,17.8197,17.7513,17.7708,133589.0
2015-07-27 14:30:00,18.18,18.19,18.13,18.16,209547.0,17.7708,17.7806,17.7219,17.7513,209547.0
2015-07-27 14:40:00,18.15,18.19,18.13,18.17,177879.0,17.7415,17.7806,17.7219,17.761,177879.0
2015-07-27 14:50:00,18.18,18.25,18.17,18.23,263376.0,17.7708,17.8392,17.761,17.8197,263376.0
2015-07-27 15:00:00,18.23,18.23,18.16,18.18,304360.0,17.8197,17.8197,17.7513,17.7708,304360.0
2015-07-27 15:10:00,18.18,18.19,18.15,18.15,246767.0,17.7708,17.7806,17.7415,17.7415,246767.0
2015-07-27 15:20:00,18.16,18.19,18.1,18.12,356103.0,17.7513,17.7806,17.6926,17.7122,356103.0
2015-07-27 15:30:00,18.13,18.16,18.1,18.1,416867.0,17.7219,17.7513,17.6926,17.6926,416867.0
2015-07-27 15:40:00,18.1,18.14,18.09,18.13,713397.0,17.6926,17.7317,17.6828,17.7219,713397.0
2015-07-27 15:50:00,18.13,18.16,18.07,18.13,896855.0,17.7219,17.7513,17.6633,17.7219,896855.0
2015-07-28 09:30:00,18.35,18.41,18.2,18.35,1061124.0,17.937,17.9956,17.7904,17.937,1061124.0
2015-07-28 09:40:00,18.35,18.36,18.22,18.24,635051.0,17.937,17.9468,17.8099,17.8295,635051.0
2015-07-28 09:50:00,18.24,18.34,18.21,18.31,509713.0,17.8295,17.9272,17.8001,17.8979,509713.0
2015-07-28 10:00:00,18.32,18.43,18.27,18.37,690215.0,17.9077,18.0152,17.8588,17.9565,690215.0
2015-07-28 10:10:00,18.37,18.38,18.26,18.27,606683.0,17.9565,17.9663,17.849,17.8588,606683.0
2015-07-28 10:20:00,18.26,18.4,18.22,18.4,828170.0,17.849,17.9859,17.8099,17.9859,828170.0
2015-07-28 10:30:00,18.41,18.52,18.4,18.43,672260.0,17.9956,18.1032,17.9859,18.0152,672260.0
2015-07-28 10:40:00,18.43,18.58,18.43,18.45,709728.0,18.0152,18.1618,18.0152,18.0347,709728.0
2015-07-28 10:50:00,18.46,18.59,18.44,18.59,605501.0,18.0445,18.1716,18.025,18.1716,605501.0
2015-07-28 11:00:00,18.59,18.72,18.58,18.69,922581.0,18.1716,18.2987,18.1618,18.2693,922581.0
2015-07-28 11:10:00,18.7,18.84,18.59,18.64,807292.0,18.2791,18.416,18.1716,18.2205,807292.0
2015-07-28 11:20:00,18.64,18.86,18.61,18.82,946479.0,18.2205,18.4355,18.1911,18.3964,946479.0
2015-07-28 11:30:00,18.83,18.96,18.83,18.88,1108743.0,18.4062,18.5333,18.4062,18.4551,1108743.0
2015-07-28 11:40:00,18.88,18.94,18.83,18.9,576112.0,18.4551,18.5137,18.4062,18.4746,576112.0
2015-07-28 11:50:00,18.91,18.97,18.87,18.87,599126.0,18.4844,18.543,18.4453,18.4453,599126.0
2015-07-28 12:00:00,18.88,18.98,18.76,18.77,2155382.0,18.4551,18.5528,18.3378,18.3475,2155382.0
2015-07-28 12:10:00,18.78,18.87,18.75,18.82,933602.0,18.3573,18.4453,18.328,18.3964,933602.0
2015-07-28 12:20:00,18.82,18.91,18.82,18.89,764492.0,18.3964,18.4844,18.3964,18.4648,764492.0
2015-07-28 12:30:00,18.89,18.9,18.81,18.86,846112.0,18.4648,18.4746,18.3866,18.4355,846112.0
2015-07-28 12:40:00,18.85,18.91,18.84,18.89,474635.0,18.4257,18.4844,18.416,18.4648,474635.0
2015-07-28 12:50:00,18.89,18.98,18.88,18.96,1455752.0,18.4648,18.5528,18.4551,18.5333,1455752.0
2015-07-28 13:00:00,18.96,19.2,18.88,19.14,1460048.0,18.5333,18.7679,18.4551,18.7092,1460048.0
2015-07-28 13:10:00,19.15,19.22,19.13,19.18,1002108.0,18.719,18.7874,18.6994,18.7483,1002108.0
2015-07-28 13:20:00,19.18,19.36,19.17,19.35,1712855.0,18.7483,18.9243,18.7385,18.9145,1712855.0
2015-07-28 13:30:00,19.36,19.55,19.34,19.37,2392300.0,18.9243,19.11,18.9047,18.934,2392300.0
2015-07-28 13:40:00,19.37,19.57,19.37,19.54,2100573.0,18.934,19.1295,18.934,19.1002,2100573.0
2015-07-28 13:50:00,19.55,19.82,19.54,19.78,2288908.0,19.11,19.3739,19.1002,19.3348,2288908.0
2015-07-28 14:00:00,19.78,19.96,19.67,19.91,3000412.0,19.3348,19.5108,19.2273,19.4619,3000412.0
2015-07-28 14:10:00,19.91,19.92,19.76,19.84,1769265.0,19.4619,19.4717,19.3153,19.3935,1769265.0
2015-07-28 14:20:00,19.83,19.89,19.76,19.8,981223.0,19.3837,19.4423,19.3153,19.3544,981223.0
2015-07-28 14:30:00,19.8,19.83,19.72,19.77,906158.0,19.3544,19.3837,19.2762,19.325,906158.0
2015-07-28 14:40:00,19.77,19.96,19.76,19.96,1020815.0,19.325,19.5108,19.3153,19.5108,1020815.0
2015-07-28 14:50:00,19.95,20.08,19.91,20.02,1519502.0,19.501,19.6281,19.4619,19.5694,1519502.0
2015-07-28 15:00:00,20.01,20.02,19.87,19.9,1315769.0,19.5596,19.5694,19.4228,19.4521,1315769.0
2015-07-28 15:10:00,19.89,19.97,19.79,19.8,1089216.0,19.4423,19.5205,19.3446,19.3544,1089216.0
2015-07-28 15:20:00,19.79,19.8,19.61,19.76,1824745.0,19.3446,19.3544,19.1686,19.3153,1824745.0
2015-07-28 15:30:00,19.76,19.82,19.61,19.62,1740848.0,19.3153,19.3739,19.1686,19.1784,1740848.0
2015-07-28 15:40:00,19.62,19.83,19.61,19.82,1779963.0,19.1784,19.3837,19.1686,19.3739,1779963.0
2015-07-28 15:50:00,19.81,19.82,19.7,19.76,2839698.0,19.3641,19.3739,19.2566,19.3153,2839698.0
2015-07-29 09:30:00,19.98,20.15,19.81,20.14,2500922.0,19.5303,19.6965,19.3641,19.6867,2500922.0
2015-07-29 09:40:00,20.15,20.39,20.1,20.32,3189094.0,19.6965,19.9311,19.6476,19.8626,3189094.0
2015-07-29 09:50:00,20.33,20.34,20.18,20.26,1627719.0,19.8724,19.8822,19.7258,19.804,1627719.0
2015-07-29 10:00:00,20.26,20.34,20.23,20.32,927302.0,19.804,19.8822,19.7747,19.8626,927302.0
2015-07-29 10:10:00,20.32,20.44,20.24,20.4,1238961.0,19.8626,19.9799,19.7844,19.9408,1238961.0
2015-07-29 10:20:00,20.41,20.45,20.33,20.35,1383349.0,19.9506,19.9897,19.8724,19.892,1383349.0
2015-07-29 10:30:00,20.36,20.44,20.32,20.38,677695.0,19.9017,19.9799,19.8626,19.9213,677695.0
2015-07-29 10:40:00,20.38,20.57,20.38,20.5,1300133.0,19.9213,20.107,19.9213,20.0386,1300133.0
2015-07-29 10:50:00,20.51,20.53,20.43,20.5,846743.0,20.0484,20.0679,19.9702,20.0386,846743.0
2015-07-29 11:00:00,20.49,20.5,20.4,20.44,954082.0,20.0288,20.0386,19.9408,19.9799,954082.0
2015-07-29 11:10:00,20.44,20.49,20.42,20.45,560910.0,19.9799,20.0288,19.9604,19.9897,560910.0
2015-07-29 11:20:00,20.44,20.48,20.33,20.33,903919.0,19.9799,20.019,19.8724,19.8724,903919.0
2015-07-29 11:30:00,20.33,20.35,20.2,20.2,859418.0,19.8724,19.892,19.7453,19.7453,859418.0
2015-07-29 11:40:00,20.21,20.3,20.2,20.29,968524.0,19.7551,19.8431,19.7453,19.8333,968524.0
2015-07-29 11:50:00,20.29,20.29,20.11,20.16,825733.0,19.8333,19.8333,19.6574,19.7063,825733.0
2015-07-29 12:00:00,20.16,20.22,20.11,20.12,415550.0,19.7063,19.7649,19.6574,19.6672,415550.0
2015-07-29 12:10:00,20.11,20.22,20.11,20.12,487511.0,19.6574,19.7649,19.6574,19.6672,487511.0
2015-07-29 12:20:00,20.11,20.11,20.02,20.09,662445.0,19.6574,19.6574,19.5694,19.6378,662445.0
2015-07-29 12:30:00,20.1,20.17,20.03,20.08,545183.0,19.6476,19.716,19.5792,19.6281,545183.0
2015-07-29 12:40:00,20.09,20.11,20.01,20.08,563969.0,19.6378,19.6574,19.5596,19.6281,563969.0
2015-07-29 12:50:00,20.09,20.1,20.03,20.08,453187.0,19.6378,19.6476,19.5792,19.6281,453187.0
2015-07-29 13:00:00,20.07,20.11,20.04,20.05,355418.0,19.6183,19.6574,19.589,19.5987,355418.0
2015-07-29 13:10:00,20.05,20.08,19.93,19.95,1010003.0,19.5987,19.6281,19.4814,19.501,1010003.0
2015-07-29 13:20:00,19.96,20.0,19.9,19.91,655351.0,19.5108,19.5499,19.4521,19.4619,655351.0
2015-07-29 13:30:00,19.91,20.08,19.87,19.92,918318.0,19.4619,19.6281,19.4228,19.4717,918318.0
2015-07-29 13:40:00,19.92,19.98,19.9,19.92,1336210.0,19.4717,19.5303,19.4521,19.4717,1336210.0
2015-07-29 13:50:00,19.91,19.95,19.77,19.79,840024.0,19.4619,19.501,19.325,19.3446,840024.0
2015-07-29 14:00:00,19.79,20.0,19.67,19.76,1221712.0,19.3446,19.5499,19.2273,19.3153,1221712.0
2015-07-29 14:10:00,19.75,19.9,19.74,19.88,688671.0,19.3055,19.4521,19.2957,19.4326,688671.0
2015-07-29 14:20:00,19.88,19.91,19.75,19.79,579371.0,19.4326,19.4619,19.3055,19.3446,579371.0
2015-07-29 14:30:00,19.8,19.84,19.77,19.81,535473.0,19.3544,19.3935,19.325,19.3641,535473.0
2015-07-29 14:40:00,19.81,19.82,19.72,19.79,526796.0,19.3641,19.3739,19.2762,19.3446,526796.0
2015-07-29 14:50:00,19.78,19.97,19.76,19.87,813637.0,19.3348,19.5205,19.3153,19.4228,813637.0
2015-07-29 15:00:00,19.86,19.89,19.76,19.76,780492.0,19.413,19.4423,19.3153,19.3153,780492.0
2015-07-29 15:10:00,19.76,19.8,19.73,19.74,784848.0,19.3153,19.3544,19.2859,19.2957,784848.0
2015-07-29 15:20:00,19.75,19.81,19.72,19.78,657507.0,19.3055,19.3641,19.2762,19.3348,657507.0
2015-07-29 15:30:00,19.78,19.84,19.72,19.79,677364.0,19.3348,19.3935,19.2762,19.3446,677364.0
2015-07-29 15:40:00,19.79,19.87,19.76,19.85,1343520.0,19.3446,19.4228,19.3153,19.4032,1343520.0
2015-07-29 15:50:00,19.84,19.91,19.84,19.86,2028654.0,19.3935,19.4619,19.3935,19.413,2028654.0
2015-07-30 09:30:00,19.75,19.79,19.46,19.61,2471220.0,19.3055,19.3446,19.022,19.1686,2471220.0
2015-07-30 09:40:00,19.62,19.76,19.54,19.62,1137137.0,19.1784,19.3153,19.1002,19.1784,1137137.0
2015-07-30 09:50:00,19.62,19.64,19.5,19.57,958687.0,19.1784,19.198,19.0611,19.1295,958687.0
2015-07-30 10:00:00,19.57,19.8,19.55,19.8,2020074.0,19.1295,19.3544,19.11,19.3544,2020074.0
2015-07-30 10:10:00,19.79,19.98,19.77,19.95,2449772.0,19.3446,19.5303,19.325,19.501,2449772.0
2015-07-30 10:20:00,19.94,19.96,19.85,19.91,1151982.0,19.4912,19.5108,19.4032,19.4619,1151982.0
2015-07-30 10:30:00,19.91,19.94,19.75,19.76,380720.0,19.4619,19.4912,19.3055,19.3153,380720.0
2015-07-30 10:40:00,19.76,19.88,19.75,19.87,424320.0,19.3153,19.4326,19.3055,19.4228,424320.0
2015-07-30 10:50:00,19.87,19.92,19.71,19.74,526284.0,19.4228,19.4717,19.2664,19.2957,526284.0
2015-07-30 11:00:00,19.73,19.76,19.59,19.65,867408.0,19.2859,19.3153,19.1491,19.2077,867408.0
2015-07-30 11:10:00,19.65,19.79,19.65,19.77,1455685.0,19.2077,19.3446,19.2077,19.325,1455685.0
2015-07-30 11:20:00,19.77,19.79,19.71,19.72,451093.0,19.325,19.3446,19.2664,19.2762,451093.0
2015-07-30 11:30:00,19.72,19.72,19.66,19.66,337821.0,19.2762,19.2762,19.2175,19.2175,337821.0
2015-07-30 11:40:00,19.66,19.67,19.6,19.63,400871.0,19.2175,19.2273,19.1589,19.1882,400871.0
2015-07-30 11:50:00,19.64,19.68,19.6,19.64,240414.0,19.198,19.2371,19.1589,19.198,240414.0
2015-07-30 12:00:00,19.64,19.69,19.63,19.67,408028.0,19.198,19.2468,19.1882,19.2273,408028.0
2015-07-30 12:10:00,19.67,19.77,19.66,19.73,345692.0,19.2273,19.325,19.2175,19.2859,345692.0
2015-07-30 12:20:00,19.74,19.79,19.73,19.77,697283.0,19.2957,19.3446,19.2859,19.325,697283.0
2015-07-30 12:30:00,19.77,19.78,19.72,19.72,334777.0,19.325,19.3348,19.2762,19.2762,334777.0
2015-07-30 12:40:00,19.73,19.78,19.7,19.7,732628.0,19.2859,19.3348,19.2566,19.2566,732628.0
2015-07-30 12:50:00,19.71,19.78,19.7,19.75,425530.0,19.2664,19.3348,19.2566,19.3055,425530.0
2015-07-30 13:00:00,19.75,19.76,19.73,19.75,393311.0,19.3055,19.3153,19.2859,19.3055,393311.0
2015-07-30 13:10:00,19.75,19.81,19.74,19.79,382638.0,19.3055,19.3641,19.2957,19.3446,382638.0
2015-07-30 13:20:00,19.78,19.79,19.72,19.75,172124.0,19.3348,19.3446,19.2762,19.3055,172124.0
2015-07-30 13:30:00,19.75,19.76,19.71,19.73,379257.0,19.3055,19.3153,19.2664,19.2859,379257.0
2015-07-30 13:40:00,19.72,19.75,19.65,19.72,379356.0,19.2762,19.3055,19.2077,19.2762,379356.0
2015-07-30 13:50:00,19.72,19.76,19.71,19.73,211558.0,19.2762,19.3153,19.2664,19.2859,211558.0
2015-07-30 14:00:00,19.73,19.79,19.72,19.74,250228.0,19.2859,19.3446,19.2762,19.2957,250228.0
2015-07-30 14:10:00,19.74,19.83,19.74,19.82,383125.0,19.2957,19.3837,19.2957,19.3739,383125.0
2015-07-30 14:20:00,19.82,19.86,19.8,19.83,393628.0,19.3739,19.413,19.3544,19.3837,393628.0
2015-07-30 14:30:00,19.83,19.94,19.81,19.93,733183.0,19.3837,19.4912,19.3641,19.4814,733183.0
2015-07-30 14:40:00,19.93,20.1,19.92,20.06,960743.0,19.4814,19.6476,19.4717,19.6085,960743.0
2015-07-30 14:50:00,20.06,20.06,19.98,19.98,983042.0,19.6085,19.6085,19.5303,19.5303,983042.0
2015-07-30 15:00:00,19.98,20.01,19.94,19.99,792697.0,19.5303,19.5596,19.4912,19.5401,792697.0
2015-07-30 15:10:00,19.99,20.03,19.95,20.02,627879.0,19.5401,19.5792,19.501,19.5694,627879.0
2015-07-30 15:20:00,20.02,20.08,19.98,20.0,1099860.0,19.5694,19.6281,19.5303,19.5499,1099860.0
2015-07-30 15:30:00,20.0,20.01,19.9,19.91,809943.0,19.5499,19.5596,19.4521,19.4619,809943.0
2015-07-30 15:40:00,19.9,19.95,19.84,19.88,840215.0,19.4521,19.501,19.3935,19.4326,840215.0
2015-07-30 15:50:00,19.87,19.93,19.87,19.91,1250200.0,19.4228,19.4814,19.4228,19.4619,1250200.0
2015-07-31 09:30:00,20.02,20.03,19.76,19.82,696755.0,19.5694,19.5792,19.3153,19.3739,696755.0
2015-07-31 09:40:00,19.82,20.0,19.82,19.96,1154927.0,19.3739,19.5499,19.3739,19.5108,1154927.0
2015-07-31 09:50:00,19.95,19.96,19.76,19.8,442948.0,19.501,19.5108,19.3153,19.3544,442948.0
2015-07-31 10:00:00,19.79,19.86,19.65,19.73,1076221.0,19.3446,19.413,19.2077,19.2859,1076221.0
2015-07-31 10:10:00,19.72,19.73,19.46,19.53,1481507.0,19.2762,19.2859,19.022,19.0904,1481507.0
2015-07-31 10:20:00,19.53,19.59,19.34,19.35,2462766.0,19.0904,19.1491,18.9047,18.9145,2462766.0
2015-07-31 10:30:00,19.34,19.47,19.3,19.37,1685989.0,18.9047,19.0318,18.8656,18.934,1685989.0
2015-07-31 10:40:00,19.37,19.4,19.19,19.28,2063992.0,18.934,18.9634,18.7581,18.8461,2063992.0
2015-07-31 10:50:00,19.28,19.36,19.24,19.25,1346119.0,18.8461,18.9243,18.807,18.8167,1346119.0
2015-07-31 11:00:00,19.25,19.25,19.05,19.17,1984092.0,18.8167,18.8167,18.6212,18.7385,1984092.0
2015-07-31 11:10:00,19.17,19.18,19.09,19.14,1162316.0,18.7385,18.7483,18.6603,18.7092,1162316.0
2015-07-31 11:20:00,19.14,19.15,19.03,19.04,1041036.0,18.7092,18.719,18.6017,18.6115,1041036.0
2015-07-31 11:30:00,19.04,19.06,18.87,18.91,2116428.0,18.6115,18.631,18.4453,18.4844,2116428.0
2015-07-31 11:40:00,18.91,18.98,18.86,18.97,989323.0,18.4844,18.5528,18.4355,18.543,989323.0
2015-07-31 11:50:00,18.97,18.99,18.85,18.89,940967.0,18.543,18.5626,18.4257,18.4648,940967.0
2015-07-31 12:00:00,18.89,18.99,18.87,18.89,994706.0,18.4648,18.5626,18.4453,18.4648,994706.0
2015-07-31 12:10:00,18.9,19.03,18.87,18.96,769553.0,18.4746,18.6017,18.4453,18.5333,769553.0
2015-07-31 12:20:00,18.96,18.99,18.94,18.97,533209.0,18.5333,18.5626,18.5137,18.543,533209.0
2015-07-31 12:30:00,18.96,19.0,18.92,18.95,437749.0,18.5333,18.5724,18.4942,18.5235,437749.0
2015-07-31 12:40:00,18.96,18.99,18.94,18.95,686352.0,18.5333,18.5626,18.5137,18.5235,686352.0
2015-07-31 12:50:00,18.95,18.96,18.92,18.95,501884.0,18.5235,18.5333,18.4942,18.5235,501884.0
2015-07-31 13:00:00,18.95,19.06,18.94,19.05,910631.0,18.5235,18.631,18.5137,18.6212,910631.0
2015-07-31 13:10:00,19.05,19.08,18.98,19.04,707316.0,18.6212,18.6506,18.5528,18.6115,707316.0
2015-07-31 13:20:00,19.0,19.15,18.96,18.98,6691753.0,18.5724,18.719,18.5333,18.5528,6691753.0
2015-07-31 13:30:00,18.98,19.0,18.91,18.91,534861.0,18.5528,18.5724,18.4844,18.4844,534861.0
2015-07-31 13:40:00,18.91,18.93,18.71,18.73,1612657.0,18.4844,18.5039,18.2889,18.3084,1612657.0
2015-07-31 13:50:00,18.74,18.8,18.64,18.72,1397354.0,18.3182,18.3769,18.2205,18.2987,1397354.0
2015-07-31 14:00:00,18.73,18.78,18.6,18.7,1154943.0,18.3084,18.3573,18.1814,18.2791,1154943.0
2015-07-31 14:10:00,18.71,18.8,18.7,18.8,736999.0,18.2889,18.3769,18.2791,18.3769,736999.0
2015-07-31 14:20:00,18.79,18.82,18.72,18.77,634808.0,18.3671,18.3964,18.2987,18.3475,634808.0
2015-07-31 14:30:00,18.77,18.77,18.7,18.73,465233.0,18.3475,18.3475,18.2791,18.3084,465233.0
2015-07-31 14:40:00,18.73,18.82,18.71,18.78,749754.0,18.3084,18.3964,18.2889,18.3573,749754.0
2015-07-31 14:50:00,18.78,18.81,18.72,18.78,515169.0,18.3573,18.3866,18.2987,18.3573,515169.0
2015-07-31 15:00:00,18.78,18.8,18.71,18.71,762253.0,18.3573,18.3769,18.2889,18.2889,762253.0
2015-07-31 15:10:00,18.71,18.74,18.66,18.72,869779.0,18.2889,18.3182,18.24,18.2987,869779.0
2015-07-31 15:20:00,18.72,18.8,18.7,18.73,952527.0,18.2987,18.3769,18.2791,18.3084,952527.0
2015-07-31 15:30:00,18.73,18.74,18.7,18.73,864817.0,18.3084,18.3182,18.2791,18.3084,864817.0
2015-07-31 15:40:00,18.73,18.73,18.59,18.64,1413729.0,18.3084,18.3084,18.1716,18.2205,1413729.0
2015-07-31 15:50:00,18.63,18.64,18.47,18.52,4636511.0,18.2107,18.2205,18.0543,18.1032,4636511.0
2015-08-03 09:30:00,18.61,18.86,18.6,18.77,1312184.0,18.1911,18.4355,18.1814,18.3475,1312184.0
2015-08-03 09:40:00,18.78,18.78,18.59,18.67,1612823.0,18.3573,18.3573,18.1716,18.2498,1612823.0
2015-08-03 09:50:00,18.67,18.85,18.66,18.79,1873548.0,18.2498,18.4257,18.24,18.3671,1873548.0
2015-08-03 10:00:00,18.79,18.99,18.79,18.9,1177846.0,18.3671,18.5626,18.3671,18.4746,1177846.0
2015-08-03 10:10:00,18.9,18.96,18.89,18.95,632252.0,18.4746,18.5333,18.4648,18.5235,632252.0
2015-08-03 10:20:00,18.95,18.96,18.86,18.91,668828.0,18.5235,18.5333,18.4355,18.4844,668828.0
2015-08-03 10:30:00,18.9,19.02,18.86,19.02,868137.0,18.4746,18.5919,18.4355,18.5919,868137.0
2015-08-03 10:40:00,19.02,19.15,19.0,19.14,875196.0,18.5919,18.719,18.5724,18.7092,875196.0
2015-08-03 10:50:00,19.14,19.19,19.07,19.09,970445.0,18.7092,18.7581,18.6408,18.6603,970445.0
2015-08-03 11:00:00,19.1,19.11,18.98,19.05,481972.0,18.6701,18.6799,18.5528,18.6212,481972.0
2015-08-03 11:10:00,19.04,19.1,19.01,19.07,362923.0,18.6115,18.6701,18.5821,18.6408,362923.0
2015-08-03 11:20:00,19.07,19.12,18.99,18.99,681937.0,18.6408,18.6897,18.5626,18.5626,681937.0
2015-08-03 11:30:00,19.0,19.05,18.98,19.02,413093.0,18.5724,18.6212,18.5528,18.5919,413093.0
2015-08-03 11:40:00,19.02,19.07,18.93,18.94,688349.0,18.5919,18.6408,18.5039,18.5137,688349.0
2015-08-03 11:50:00,18.95,19.01,18.93,19.01,713652.0,18.5235,18.5821,18.5039,18.5821,713652.0
2015-08-03 12:00:00,19.0,19.03,18.96,18.98,344275.0,18.5724,18.6017,18.5333,18.5528,344275.0
2015-08-03 12:10:00,18.98,19.08,18.97,19.07,489854.0,18.5528,18.6506,18.543,18.6408,489854.0
2015-08-03 12:20:00,19.07,19.15,19.05,19.12,627251.0,18.6408,18.719,18.6212,18.6897,627251.0
2015-08-03 12:30:00,19.11,19.13,19.01,19.05,389150.0,18.6799,18.6994,18.5821,18.6212,389150.0
2015-08-03 12:40:00,19.05,19.06,18.9,18.94,628715.0,18.6212,18.631,18.4746,18.5137,628715.0
2015-08-03 12:50:00,18.94,18.97,18.92,18.95,429571.0,18.5137,18.543,18.4942,18.5235,429571.0
2015-08-03 13:00:00,18.95,18.97,18.85,18.9,557404.0,18.5235,18.543,18.4257,18.4746,557404.0
2015-08-03 13:10:00,18.89,18.95,18.88,18.92,606822.0,18.4648,18.5235,18.4551,18.4942,606822.0
2015-08-03 13:20:00,18.93,19.03,18.93,19.03,522531.0,18.5039,18.6017,18.5039,18.6017,522531.0
2015-08-03 13:30:00,19.02,19.09,19.01,19.09,320005.0,18.5919,18.6603,18.5821,18.6603,320005.0
2015-08-03 13:40:00,19.09,19.3,19.05,19.28,1372978.0,18.6603,18.8656,18.6212,18.8461,1372978.0
2015-08-03 13:50:00,19.27,19.3,19.19,19.24,842579.0,18.8363,18.8656,18.7581,18.807,842579.0
2015-08-03 14:00:00,19.24,19.28,19.16,19.19,527484.0,18.807,18.8461,18.7288,18.7581,527484.0
2015-08-03 14:10:00,19.19,19.29,19.15,19.25,873214.0,18.7581,18.8558,18.719,18.8167,873214.0
2015-08-03 14:20:00,19.25,19.32,19.23,19.32,621491.0,18.8167,18.8852,18.7972,18.8852,621491.0
2015-08-03 14:30:00,19.32,19.39,19.29,19.39,751790.0,18.8852,18.9536,18.8558,18.9536,751790.0
2015-08-03 14:40:00,19.38,19.39,19.2,19.21,732566.0,18.9438,18.9536,18.7679,18.7776,732566.0
2015-08-03 14:50:00,19.2,19.25,19.16,19.2,692573.0,18.7679,18.8167,18.7288,18.7679,692573.0
2015-08-03 15:00:00,19.21,19.25,19.18,19.19,439122.0,18.7776,18.8167,18.7483,18.7581,439122.0
2015-08-03 15:10:00,19.18,19.19,19.04,19.06,693537.0,18.7483,18.7581,18.6115,18.631,693537.0
2015-08-03 15:20:00,19.06,19.11,18.97,18.98,807076.0,18.631,18.6799,18.543,18.5528,807076.0
2015-08-03 15:30:00,18.98,19.16,18.97,19.15,872900.0,18.5528,18.7288,18.543,18.719,872900.0
2015-08-03 15:40:00,19.16,19.24,19.06,19.07,1095447.0,18.7288,18.807,18.631,18.6408,1095447.0
2015-08-03 15:50:00,19.08,19.08,18.99,19.0,1743646.0,18.6506,18.6506,18.5626,18.5724,1743646.0
2015-08-04 09:30:00,19.16,19.18,18.77,18.82,1228622.0,18.7288,18.7483,18.3475,18.3964,1228622.0
2015-08-04 09:40:00,18.81,18.93,18.8,18.9,496750.0,18.3866,18.5039,18.3769,18.4746,496750.0
2015-08-04 09:50:00,18.91,18.95,18.82,18.92,657757.0,18.4844,18.5235,18.3964,18.4942,657757.0
2015-08-04 10:00:00,18.93,18.93,18.76,18.87,458678.0,18.5039,18.5039,18.3378,18.4453,458678.0
2015-08-04 10:10:00,18.87,18.91,18.81,18.84,676499.0,18.4453,18.4844,18.3866,18.416,676499.0
2015-08-04 10:20:00,18.83,18.85,18.76,18.78,540564.0,18.4062,18.4257,18.3378,18.3573,540564.0
2015-08-04 10:30:00,18.78,18.79,18.66,18.71,792531.0,18.3573,18.3671,18.24,18.2889,792531.0
2015-08-04 10:40:00,18.71,18.81,18.71,18.76,662343.0,18.2889,18.3866,18.2889,18.3378,662343.0
2015-08-04 10:50:00,18.76,18.76,18.62,18.64,614818.0,18.3378,18.3378,18.2009,18.2205,614818.0
2015-08-04 11:00:00,18.65,18.69,18.6,18.66,523046.0,18.2302,18.2693,18.1814,18.24,523046.0
2015-08-04 11:10:00,18.65,18.71,18.65,18.7,328330.0,18.2302,18.2889,18.2302,18.2791,328330.0
2015-08-04 11:20:00,18.7,18.72,18.65,18.69,301275.0,18.2791,18.2987,18.2302,18.2693,301275.0
2015-08-04 11:30:00,18.69,18.71,18.62,18.64,302302.0,18.2693,18.2889,18.2009,18.2205,302302.0
2015-08-04 11:40:00,18.65,18.76,18.64,18.75,392645.0,18.2302,18.3378,18.2205,18.328,392645.0
2015-08-04 11:50:00,18.75,18.79,18.74,18.75,330811.0,18.328,18.3671,18.3182,18.328,330811.0
2015-08-04 12:00:00,18.75,18.86,18.75,18.85,493597.0,18.328,18.4355,18.328,18.4257,493597.0
2015-08-04 12:10:00,18.85,18.95,18.85,18.93,492330.0,18.4257,18.5235,18.4257,18.5039,492330.0
2015-08-04 12:20:00,18.93,18.93,18.9,18.91,330066.0,18.5039,18.5039,18.4746,18.4844,330066.0
2015-08-04 12:30:00,18.91,18.99,18.9,18.99,255460.0,18.4844,18.5626,18.4746,18.5626,255460.0
2015-08-04 12:40:00,18.99,19.0,18.97,18.99,265408.0,18.5626,18.5724,18.543,18.5626,265408.0
2015-08-04 12:50:00,18.99,19.05,18.98,19.03,268114.0,18.5626,18.6212,18.5528,18.6017,268114.0
2015-08-04 13:00:00,19.02,19.06,19.01,19.04,229468.0,18.5919,18.631,18.5821,18.6115,229468.0
2015-08-04 13:10:00,19.04,19.07,19.03,19.05,200008.0,18.6115,18.6408,18.6017,18.6212,200008.0
2015-08-04 13:20:00,19.05,19.1,19.04,19.1,284055.0,18.6212,18.6701,18.6115,18.6701,284055.0
2015-08-04 13:30:00,19.1,19.19,19.09,19.11,414859.0,18.6701,18.7581,18.6603,18.6799,414859.0
2015-08-04 13:40:00,19.11,19.13,19.03,19.04,293297.0,18.6799,18.6994,18.6017,18.6115,293297.0
2015-08-04 13:50:00,19.04,19.04,18.93,19.02,449306.0,18.6115,18.6115,18.5039,18.5919,449306.0
2015-08-04 14:00:00,19.02,19.08,19.01,19.02,497989.0,18.5919,18.6506,18.5821,18.5919,497989.0
2015-08-04 14:10:00,19.01,19.1,18.97,19.09,429633.0,18.5821,18.6701,18.543,18.6603,429633.0
2015-08-04 14:20:00,19.09,19.12,19.06,19.08,616733.0,18.6603,18.6897,18.631,18.6506,616733.0
2015-08-04 14:30:00,19.07,19.18,19.07,19.15,474448.0,18.6408,18.7483,18.6408,18.719,474448.0
2015-08-04 14:40:00,19.15,19.16,19.06,19.08,289352.0,18.719,18.7288,18.631,18.6506,289352.0
2015-08-04 14:50:00,19.08,19.13,19.07,19.08,312574.0,18.6506,18.6994,18.6408,18.6506,312574.0
2015-08-04 15:00:00,19.09,19.1,19.03,19.05,287070.0,18.6603,18.6701,18.6017,18.6212,287070.0
2015-08-04 15:10:00,19.05,19.07,19.03,19.03,300264.0,18.6212,18.6408,18.6017,18.6017,300264.0
2015-08-04 15:20:00,19.04,19.07,19.02,19.05,302550.0,18.6115,18.6408,18.5919,18.6212,302550.0
2015-08-04 15:30:00,19.05,19.14,19.03,19.11,493763.0,18.6212,18.7092,18.6017,18.6799,493763.0
2015-08-04 15:40:00,19.12,19.14,19.01,19.02,457252.0,18.6897,18.7092,18.5821,18.5919,457252.0
2015-08-04 15:50:00,19.02,19.02,18.97,19.02,937702.0,18.5919,18.5919,18.543,18.5919,937702.0
2015-08-05 09:30:00,19.18,19.37,19.17,19.3,1029303.0,18.7483,18.934,18.7385,18.8656,1029303.0
2015-08-05 09:40:00,19.31,19.47,19.31,19.43,845604.0,18.8754,19.0318,18.8754,18.9927,845604.0
2015-08-05 09:50:00,19.44,19.46,19.3,19.35,569271.0,19.0025,19.022,18.8656,18.9145,569271.0
2015-08-05 10:00:00,19.36,19.44,19.28,19.39,760975.0,18.9243,19.0025,18.8461,18.9536,760975.0
2015-08-05 10:10:00,19.39,19.43,19.34,19.39,580691.0,18.9536,18.9927,18.9047,18.9536,580691.0
2015-08-05 10:20:00,19.4,19.42,19.36,19.37,327817.0,18.9634,18.9829,18.9243,18.934,327817.0
2015-08-05 10:30:00,19.37,19.4,19.28,19.28,364760.0,18.934,18.9634,18.8461,18.8461,364760.0
2015-08-05 10:40:00,19.29,19.32,19.2,19.22,577934.0,18.8558,18.8852,18.7679,18.7874,577934.0
2015-08-05 10:50:00,19.21,19.29,19.2,19.22,458373.0,18.7776,18.8558,18.7679,18.7874,458373.0
2015-08-05 11:00:00,19.21,19.26,19.12,19.12,474805.0,18.7776,18.8265,18.6897,18.6897,474805.0
2015-08-05 11:10:00,19.12,19.2,19.11,19.19,472912.0,18.6897,18.7679,18.6799,18.7581,472912.0
2015-08-05 11:20:00,19.19,19.28,19.18,19.21,404860.0,18.7581,18.8461,18.7483,18.7776,404860.0
2015-08-05 11:30:00,19.21,19.27,19.2,19.23,320691.0,18.7776,18.8363,18.7679,18.7972,320691.0
2015-08-05 11:40:00,19.23,19.24,19.15,19.15,225100.0,18.7972,18.807,18.719,18.719,225100.0
2015-08-05 11:50:00,19.15,19.16,19.03,19.07,490136.0,18.719,18.7288,18.6017,18.6408,490136.0
2015-08-05 12:00:00,19.07,19.08,18.98,19.05,502628.0,18.6408,18.6506,18.5528,18.6212,502628.0
2015-08-05 12:10:00,19.05,19.11,19.04,19.07,349712.0,18.6212,18.6799,18.6115,18.6408,349712.0
2015-08-05 12:20:00,19.07,19.07,18.92,19.0,512168.0,18.6408,18.6408,18.4942,18.5724,512168.0
2015-08-05 12:30:00,19.0,19.1,18.99,19.1,252818.0,18.5724,18.6701,18.5626,18.6701,252818.0
2015-08-05 12:40:00,19.1,19.13,19.03,19.09,376926.0,18.6701,18.6994,18.6017,18.6603,376926.0
2015-08-05 12:50:00,19.1,19.18,19.09,19.16,278929.0,18.6701,18.7483,18.6603,18.7288,278929.0
2015-08-05 13:00:00,19.19,19.2,19.12,19.14,279102.0,18.7581,18.7679,18.6897,18.7092,279102.0
2015-08-05 13:10:00,19.13,19.15,19.09,19.14,282265.0,18.6994,18.719,18.6603,18.7092,282265.0
2015-08-05 13:20:00,19.13,19.19,19.05,19.13,361972.0,18.6994,18.7581,18.6212,18.6994,361972.0
2015-08-05 13:30:00,19.13,19.15,19.09,19.13,386936.0,18.6994,18.719,18.6603,18.6994,386936.0
2015-08-05 13:40:00,19.13,19.25,19.12,19.21,540070.0,18.6994,18.8167,18.6897,18.7776,540070.0
2015-08-05 13:50:00,19.22,19.22,19.17,19.21,215304.0,18.7874,18.7874,18.7385,18.7776,215304.0
2015-08-05 14:00:00,19.2,19.22,19.17,19.19,272626.0,18.7679,18.7874,18.7385,18.7581,272626.0
2015-08-05 14:10:00,19.19,19.19,19.12,19.14,276047.0,18.7581,18.7581,18.6897,18.7092,276047.0
2015-08-05 14:20:00,19.14,19.21,19.14,19.2,207948.0,18.7092,18.7776,18.7092,18.7679,207948.0
2015-08-05 14:30:00,19.19,19.2,19.14,19.17,300058.0,18.7581,18.7679,18.7092,18.7385,300058.0
2015-08-05 14:40:00,19.17,19.17,19.12,19.16,297493.0,18.7385,18.7385,18.6897,18.7288,297493.0
2015-08-05 14:50:00,19.15,19.16,19.04,19.05,241923.0,18.719,18.7288,18.6115,18.6212,241923.0
2015-08-05 15:00:00,19.06,19.08,19.03,19.04,225150.0,18.631,18.6506,18.6017,18.6115,225150.0
2015-08-05 15:10:00,19.04,19.09,19.03,19.04,320604.0,18.6115,18.6603,18.6017,18.6115,320604.0
2015-08-05 15:20:00,19.03,19.04,18.98,19.03,5577531.0,18.6017,18.6115,18.5528,18.6017,5577531.0
2015-08-05 15:30:00,19.04,19.04,18.98,18.98,423166.0,18.6115,18.6115,18.5528,18.5528,423166.0
2015-08-05 15:40:00,18.99,19.01,18.93,18.94,591913.0,18.5626,18.5821,18.5039,18.5137,591913.0
2015-08-05 15:50:00,18.94,18.94,18.88,18.91,1033085.0,18.5137,18.5137,18.4551,18.4844,1033085.0
2015-08-06 09:30:00,18.93,18.96,18.61,18.64,1156985.0,18.5039,18.5333,18.1911,18.2205,1156985.0
2015-08-06 09:40:00,18.64,18.66,18.59,18.61,1301825.0,18.2205,18.24,18.1716,18.1911,1301825.0
2015-08-06 09:50:00,18.61,18.64,18.51,18.57,1180408.0,18.1911,18.2205,18.0934,18.152,1180408.0
2015-08-06 10:00:00,18.58,18.58,18.51,18.55,358982.0,18.1618,18.1618,18.0934,18.1325,358982.0
2015-08-06 10:10:00,18.55,18.56,18.5,18.51,588724.0,18.1325,18.1423,18.0836,18.0934,588724.0
2015-08-06 10:20:00,18.51,18.55,18.45,18.55,410679.0,18.0934,18.1325,18.0347,18.1325,410679.0
2015-08-06 10:30:00,18.54,18.63,18.53,18.59,612211.0,18.1227,18.2107,18.1129,18.1716,612211.0
2015-08-06 10:40:00,18.59,18.77,18.59,18.73,736181.0,18.1716,18.3475,18.1716,18.3084,736181.0
2015-08-06 10:50:00,18.74,18.76,18.68,18.71,334675.0,18.3182,18.3378,18.2596,18.2889,334675.0
2015-08-06 11:00:00,18.71,18.71,18.61,18.63,419358.0,18.2889,18.2889,18.1911,18.2107,419358.0
2015-08-06 11:10:00,18.62,18.65,18.55,18.64,290734.0,18.2009,18.2302,18.1325,18.2205,290734.0
2015-08-06 11:20:00,18.64,18.68,18.57,18.58,212593.0,18.2205,18.2596,18.152,18.1618,212593.0
2015-08-06 11:30:00,18.58,18.6,18.51,18.52,434614.0,18.1618,18.1814,18.0934,18.1032,434614.0
2015-08-06 11:40:00,18.52,18.64,18.5,18.63,295851.0,18.1032,18.2205,18.0836,18.2107,295851.0
2015-08-06 11:50:00,18.64,18.64,18.51,18.53,403888.0,18.2205,18.2205,18.0934,18.1129,403888.0
2015-08-06 12:00:00,18.53,18.55,18.49,18.54,341595.0,18.1129,18.1325,18.0738,18.1227,341595.0
2015-08-06 12:10:00,18.53,18.6,18.49,18.59,658393.0,18.1129,18.1814,18.0738,18.1716,658393.0
2015-08-06 12:20:00,18.59,18.62,18.53,18.57,390646.0,18.1716,18.2009,18.1129,18.152,390646.0
2015-08-06 12:30:00,18.57,18.58,18.53,18.53,197402.0,18.152,18.1618,18.1129,18.1129,197402.0
2015-08-06 12:40:00,18.53,18.58,18.49,18.57,242818.0,18.1129,18.1618,18.0738,18.152,242818.0
2015-08-06 12:50:00,18.57,18.58,18.51,18.55,216332.0,18.152,18.1618,18.0934,18.1325,216332.0
2015-08-06 13:00:00,18.54,18.54,18.49,18.49,262148.0,18.1227,18.1227,18.0738,18.0738,262148.0
2015-08-06 13:10:00,18.49,18.58,18.48,18.57,540417.0,18.0738,18.1618,18.0641,18.152,540417.0
2015-08-06 13:20:00,18.57,18.68,18.57,18.67,452771.0,18.152,18.2596,18.152,18.2498,452771.0
2015-08-06 13:30:00,18.67,18.68,18.63,18.66,477147.0,18.2498,18.2596,18.2107,18.24,477147.0
2015-08-06 13:40:00,18.66,18.8,18.64,18.8,1420903.0,18.24,18.3769,18.2205,18.3769,1420903.0
2015-08-06 13:50:00,18.79,18.87,18.76,18.81,598297.0,18.3671,18.4453,18.3378,18.3866,598297.0
2015-08-06 14:00:00,18.81,18.87,18.78,18.87,407375.0,18.3866,18.4453,18.3573,18.4453,407375.0
2015-08-06 14:10:00,18.87,18.91,18.83,18.86,525295.0,18.4453,18.4844,18.4062,18.4355,525295.0
2015-08-06 14:20:00,18.86,18.94,18.82,18.86,499410.0,18.4355,18.5137,18.3964,18.4355,499410.0
2015-08-06 14:30:00,18.86,18.86,18.73,18.75,513358.0,18.4355,18.4355,18.3084,18.328,513358.0
2015-08-06 14:40:00,18.75,18.75,18.68,18.71,540259.0,18.328,18.328,18.2596,18.2889,540259.0
2015-08-06 14:50:00,18.71,18.76,18.69,18.76,437872.0,18.2889,18.3378,18.2693,18.3378,437872.0
2015-08-06 15:00:00,18.76,18.79,18.74,18.77,287543.0,18.3378,18.3671,18.3182,18.3475,287543.0
2015-08-06 15:10:00,18.77,18.81,18.73,18.77,440039.0,18.3475,18.3866,18.3084,18.3475,440039.0
2015-08-06 15:20:00,18.77,18.83,18.73,18.76,475206.0,18.3475,18.4062,18.3084,18.3378,475206.0
2015-08-06 15:30:00,18.76,18.76,18.72,18.73,398044.0,18.3378,18.3378,18.2987,18.3084,398044.0
2015-08-06 15:40:00,18.73,18.82,18.66,18.72,6906501.0,18.3084,18.3964,18.24,18.2987,6906501.0
2015-08-06 15:50:00,18.72,18.76,18.7,18.71,900814.0,18.2987,18.3378,18.2791,18.2889,900814.0
2015-08-07 09:30:00,18.45,18.51,18.32,18.43,1013787.0,18.0347,18.0934,17.9077,18.0152,1013787.0
2015-08-07 09:40:00,18.43,18.53,18.43,18.49,672104.0,18.0152,18.1129,18.0152,18.0738,672104.0
2015-08-07 09:50:00,18.49,18.52,18.41,18.45,555184.0,18.0738,18.1032,17.9956,18.0347,555184.0
2015-08-07 10:00:00,18.46,18.46,18.27,18.27,1171065.0,18.0445,18.0445,17.8588,17.8588,1171065.0
2015-08-07 10:10:00,18.28,18.35,18.15,18.25,2343272.0,17.8686,17.937,17.7415,17.8392,2343272.0
2015-08-07 10:20:00,18.24,18.29,18.05,18.14,1401610.0,17.8295,17.8783,17.6437,17.7317,1401610.0
2015-08-07 10:30:00,18.14,18.24,18.06,18.18,999961.0,17.7317,17.8295,17.6535,17.7708,999961.0
2015-08-07 10:40:00,18.17,18.21,18.12,18.18,760976.0,17.761,17.8001,17.7122,17.7708,760976.0
2015-08-07 10:50:00,18.18,18.21,18.07,18.1,559680.0,17.7708,17.8001,17.6633,17.6926,559680.0
2015-08-07 11:00:00,18.11,18.18,18.08,18.11,478549.0,17.7024,17.7708,17.6731,17.7024,478549.0
2015-08-07 11:10:00,18.11,18.12,18.0,18.01,672780.0,17.7024,17.7122,17.5949,17.6046,672780.0
2015-08-07 11:20:00,18.01,18.15,18.0,18.15,845425.0,17.6046,17.7415,17.5949,17.7415,845425.0
2015-08-07 11:30:00,18.15,18.17,18.13,18.13,387303.0,17.7415,17.761,17.7219,17.7219,387303.0
2015-08-07 11:40:00,18.14,18.14,18.07,18.07,363281.0,17.7317,17.7317,17.6633,17.6633,363281.0
2015-08-07 11:50:00,18.07,18.15,18.07,18.14,492399.0,17.6633,17.7415,17.6633,17.7317,492399.0
2015-08-07 12:00:00,18.15,18.24,18.13,18.15,646941.0,17.7415,17.8295,17.7219,17.7415,646941.0
2015-08-07 12:10:00,18.15,18.2,18.11,18.13,342783.0,17.7415,17.7904,17.7024,17.7219,342783.0
2015-08-07 12:20:00,18.12,18.16,18.06,18.1,310684.0,17.7122,17.7513,17.6535,17.6926,310684.0
2015-08-07 12:30:00,18.1,18.14,18.05,18.1,429357.0,17.6926,17.7317,17.6437,17.6926,429357.0
2015-08-07 12:40:00,18.1,18.15,18.08,18.14,218589.0,17.6926,17.7415,17.6731,17.7317,218589.0
2015-08-07 12:50:00,18.14,18.16,18.1,18.14,219016.0,17.7317,17.7513,17.6926,17.7317,219016.0
2015-08-07 13:00:00,18.14,18.16,18.11,18.12,200940.0,17.7317,17.7513,17.7024,17.7122,200940.0
2015-08-07 13:10:00,18.13,18.17,18.09,18.16,342229.0,17.7219,17.761,17.6828,17.7513,342229.0
2015-08-07 13:20:00,18.16,18.21,18.16,18.19,313483.0,17.7513,17.8001,17.7513,17.7806,313483.0
2015-08-07 13:30:00,18.2,18.25,18.19,18.23,204490.0,17.7904,17.8392,17.7806,17.8197,204490.0
2015-08-07 13:40:00,18.23,18.32,18.22,18.3,390440.0,17.8197,17.9077,17.8099,17.8881,390440.0
2015-08-07 13:50:00,18.3,18.31,18.24,18.27,413897.0,17.8881,17.8979,17.8295,17.8588,413897.0
2015-08-07 14:00:00,18.26,18.37,18.23,18.32,729567.0,17.849,17.9565,17.8197,17.9077,729567.0
2015-08-07 14:10:00,18.32,18.37,18.31,18.32,411614.0,17.9077,17.9565,17.8979,17.9077,411614.0
2015-08-07 14:20:00,18.32,18.38,18.27,18.34,432211.0,17.9077,17.9663,17.8588,17.9272,432211.0
2015-08-07 14:30:00,18.35,18.39,18.34,18.35,232131.0,17.937,17.9761,17.9272,17.937,232131.0
2015-08-07 14:40:00,18.36,18.37,18.32,18.37,226838.0,17.9468,17.9565,17.9077,17.9565,226838.0
2015-08-07 14:50:00,18.37,18.4,18.35,18.38,147249.0,17.9565,17.9859,17.937,17.9663,147249.0
2015-08-07 15:00:00,18.38,18.39,18.31,18.35,291950.0,17.9663,17.9761,17.8979,17.937,291950.0
2015-08-07 15:10:00,18.34,18.38,18.31,18.37,298351.0,17.9272,17.9663,17.8979,17.9565,298351.0
2015-08-07 15:20:00,18.37,18.44,18.34,18.4,675105.0,17.9565,18.025,17.9272,17.9859,675105.0
2015-08-07 15:30:00,18.4,18.45,18.36,18.4,439012.0,17.9859,18.0347,17.9468,17.9859,439012.0
2015-08-07 15:40:00,18.39,18.41,18.35,18.39,492670.0,17.9761,17.9956,17.937,17.9761,492670.0
2015-08-07 15:50:00,18.38,18.44,18.36,18.43,794436.0,17.9663,18.025,17.9468,18.0152,794436.0
2015-08-10 09:30:00,18.58,18.7,18.49,18.57,824266.0,18.1618,18.2791,18.0738,18.152,824266.0
2015-08-10 09:40:00,18.57,18.6,18.45,18.49,2096273.0,18.152,18.1814,18.0347,18.0738,2096273.0
2015-08-10 09:50:00,18.49,18.52,18.33,18.42,801157.0,18.0738,18.1032,17.9174,18.0054,801157.0
2015-08-10 10:00:00,18.42,18.5,18.38,18.48,827281.0,18.0054,18.0836,17.9663,18.0641,827281.0
2015-08-10 10:10:00,18.48,18.52,18.4,18.41,1095387.0,18.0641,18.1032,17.9859,17.9956,1095387.0
2015-08-10 10:20:00,18.4,18.53,18.4,18.48,1278914.0,17.9859,18.1129,17.9859,18.0641,1278914.0
2015-08-10 10:30:00,18.48,18.49,18.41,18.46,599066.0,18.0641,18.0738,17.9956,18.0445,599066.0
2015-08-10 10:40:00,18.47,18.47,18.41,18.44,334353.0,18.0543,18.0543,17.9956,18.025,334353.0
2015-08-10 10:50:00,18.44,18.44,18.32,18.4,500435.0,18.025,18.025,17.9077,17.9859,500435.0
2015-08-10 11:00:00,18.4,18.52,18.39,18.52,376118.0,17.9859,18.1032,17.9761,18.1032,376118.0
2015-08-10 11:10:00,18.52,18.56,18.48,18.55,1156155.0,18.1032,18.1423,18.0641,18.1325,1156155.0
2015-08-10 11:20:00,18.55,18.61,18.54,18.59,1193220.0,18.1325,18.1911,18.1227,18.1716,1193220.0
2015-08-10 11:30:00,18.58,18.61,18.56,18.57,728597.0,18.1618,18.1911,18.1423,18.152,728597.0
2015-08-10 11:40:00,18.57,18.65,18.56,18.64,449030.0,18.152,18.2302,18.1423,18.2205,449030.0
2015-08-10 11:50:00,18.63,18.69,18.62,18.63,530246.0,18.2107,18.2693,18.2009,18.2107,530246.0
2015-08-10 12:00:00,18.64,18.77,18.61,18.75,1024571.0,18.2205,18.3475,18.1911,18.328,1024571.0
2015-08-10 12:10:00,18.75,18.76,18.69,18.7,617328.0,18.328,18.3378,18.2693,18.2791,617328.0
2015-08-10 12:20:00,18.7,18.73,18.68,18.69,396926.0,18.2791,18.3084,18.2596,18.2693,396926.0
2015-08-10 12:30:00,18.69,18.81,18.68,18.79,281253.0,18.2693,18.3866,18.2596,18.3671,281253.0
2015-08-10 12:40:00,18.79,18.82,18.75,18.77,406181.0,18.3671,18.3964,18.328,18.3475,406181.0
2015-08-10 12:50:00,18.78,18.8,18.72,18.73,271448.0,18.3573,18.3769,18.2987,18.3084,271448.0
2015-08-10 13:00:00,18.73,18.73,18.67,18.71,323603.0,18.3084,18.3084,18.2498,18.2889,323603.0
2015-08-10 13:10:00,18.71,18.77,18.69,18.76,396631.0,18.2889,18.3475,18.2693,18.3378,396631.0
2015-08-10 13:20:00,18.76,18.78,18.72,18.78,216405.0,18.3378,18.3573,18.2987,18.3573,216405.0
2015-08-10 13:30:00,18.77,18.82,18.76,18.8,431217.0,18.3475,18.3964,18.3378,18.3769,431217.0
2015-08-10 13:40:00,18.8,18.84,18.78,18.82,230832.0,18.3769,18.416,18.3573,18.3964,230832.0
2015-08-10 13:50:00,18.82,18.9,18.82,18.87,400316.0,18.3964,18.4746,18.3964,18.4453,400316.0
2015-08-10 14:00:00,18.86,18.9,18.82,18.86,564937.0,18.4355,18.4746,18.3964,18.4355,564937.0
2015-08-10 14:10:00,18.86,18.88,18.82,18.84,726859.0,18.4355,18.4551,18.3964,18.416,726859.0
2015-08-10 14:20:00,18.85,18.88,18.83,18.86,174787.0,18.4257,18.4551,18.4062,18.4355,174787.0
2015-08-10 14:30:00,18.85,18.87,18.83,18.83,287636.0,18.4257,18.4453,18.4062,18.4062,287636.0
2015-08-10 14:40:00,18.83,18.85,18.79,18.84,574693.0,18.4062,18.4257,18.3671,18.416,574693.0
2015-08-10 14:50:00,18.85,18.96,18.84,18.92,628851.0,18.4257,18.5333,18.416,18.4942,628851.0
2015-08-10 15:00:00,18.92,18.94,18.85,18.85,380105.0,18.4942,18.5137,18.4257,18.4257,380105.0
2015-08-10 15:10:00,18.86,18.86,18.8,18.81,397927.0,18.4355,18.4355,18.3769,18.3866,397927.0
2015-08-10 15:20:00,18.81,18.87,18.81,18.87,299615.0,18.3866,18.4453,18.3866,18.4453,299615.0
2015-08-10 15:30:00,18.87,18.87,18.8,18.8,424680.0,18.4453,18.4453,18.3769,18.3769,424680.0
2015-08-10 15:40:00,18.8,18.82,18.78,18.79,437438.0,18.3769,18.3964,18.3573,18.3671,437438.0
2015-08-10 15:50:00,18.79,18.82,18.76,18.82,901149.0,18.3671,18.3964,18.3378,18.3964,901149.0
2015-08-11 09:30:00,18.63,18.63,18.28,18.39,836222.0,18.2107,18.2107,17.8686,17.9761,836222.0
2015-08-11 09:40:00,18.39,18.42,18.29,18.32,535974.0,17.9761,18.0054,17.8783,17.9077,535974.0
2015-08-11 09:50:00,18.33,18.33,18.19,18.23,761112.0,17.9174,17.9174,17.7806,17.8197,761112.0
2015-08-11 10:00:00,18.23,18.33,18.19,18.33,683195.0,17.8197,17.9174,17.7806,17.9174,683195.0
2015-08-11 10:10:00,18.33,18.43,18.31,18.43,626440.0,17.9174,18.0152,17.8979,18.0152,626440.0
2015-08-11 10:20:00,18.43,18.45,18.37,18.39,304328.0,18.0152,18.0347,17.9565,17.9761,304328.0
2015-08-11 10:30:00,18.39,18.41,18.33,18.37,317006.0,17.9761,17.9956,17.9174,17.9565,317006.0
2015-08-11 10:40:00,18.36,18.4,18.33,18.36,212378.0,17.9468,17.9859,17.9174,17.9468,212378.0
2015-08-11 10:50:00,18.36,18.37,18.32,18.33,289598.0,17.9468,17.9565,17.9077,17.9174,289598.0
2015-08-11 11:00:00,18.34,18.35,18.22,18.25,462028.0,17.9272,17.937,17.8099,17.8392,462028.0
2015-08-11 11:10:00,18.25,18.26,18.15,18.17,640882.0,17.8392,17.849,17.7415,17.761,640882.0
2015-08-11 11:20:00,18.17,18.18,18.08,18.1,651433.0,17.761,17.7708,17.6731,17.6926,651433.0
2015-08-11 11:30:00,18.1,18.17,18.1,18.15,578604.0,17.6926,17.761,17.6926,17.7415,578604.0
2015-08-11 11:40:00,18.14,18.16,18.03,18.05,607837.0,17.7317,17.7513,17.6242,17.6437,607837.0
2015-08-11 11:50:00,18.05,18.08,18.0,18.01,750094.0,17.6437,17.6731,17.5949,17.6046,750094.0
2015-08-11 12:00:00,18.01,18.02,17.93,17.96,1038281.0,17.6046,17.6144,17.5264,17.5558,1038281.0
2015-08-11 12:10:00,17.96,18.0,17.95,17.98,319871.0,17.5558,17.5949,17.546,17.5753,319871.0
2015-08-11 12:20:00,17.98,18.06,17.96,18.03,445583.0,17.5753,17.6535,17.5558,17.6242,445583.0
2015-08-11 12:30:00,18.03,18.11,18.01,18.02,446022.0,17.6242,17.7024,17.6046,17.6144,446022.0
2015-08-11 12:40:00,18.02,18.02,17.8,17.82,768920.0,17.6144,17.6144,17.3994,17.4189,768920.0
2015-08-11 12:50:00,17.82,17.92,17.8,17.8,561117.0,17.4189,17.5167,17.3994,17.3994,561117.0
2015-08-11 13:00:00,17.81,17.82,17.75,17.76,515933.0,17.4091,17.4189,17.3505,17.3603,515933.0
2015-08-11 13:10:00,17.76,17.77,17.7,17.73,549326.0,17.3603,17.37,17.3016,17.3309,549326.0
2015-08-11 13:20:00,17.73,17.82,17.71,17.75,384387.0,17.3309,17.4189,17.3114,17.3505,384387.0
2015-08-11 13:30:00,17.75,17.85,17.73,17.85,382326.0,17.3505,17.4482,17.3309,17.4482,382326.0
2015-08-11 13:40:00,17.85,17.89,17.84,17.86,347032.0,17.4482,17.4873,17.4385,17.458,347032.0
2015-08-11 13:50:00,17.86,17.87,17.82,17.84,377026.0,17.458,17.4678,17.4189,17.4385,377026.0
2015-08-11 14:00:00,17.84,17.87,17.81,17.83,395227.0,17.4385,17.4678,17.4091,17.4287,395227.0
2015-08-11 14:10:00,17.82,17.83,17.74,17.78,538063.0,17.4189,17.4287,17.3407,17.3798,538063.0
2015-08-11 14:20:00,17.78,17.82,17.74,17.79,339614.0,17.3798,17.4189,17.3407,17.3896,339614.0
2015-08-11 14:30:00,17.79,17.8,17.74,17.78,351082.0,17.3896,17.3994,17.3407,17.3798,351082.0
2015-08-11 14:40:00,17.78,17.78,17.69,17.71,857219.0,17.3798,17.3798,17.2918,17.3114,857219.0
2015-08-11 14:50:00,17.71,17.75,17.68,17.74,526304.0,17.3114,17.3505,17.2821,17.3407,526304.0
2015-08-11 15:00:00,17.73,17.77,17.72,17.74,348858.0,17.3309,17.37,17.3212,17.3407,348858.0
2015-08-11 15:10:00,17.75,17.8,17.74,17.76,346138.0,17.3505,17.3994,17.3407,17.3603,346138.0
2015-08-11 15:20:00,17.76,17.82,17.75,17.81,370402.0,17.3603,17.4189,17.3505,17.4091,370402.0
2015-08-11 15:30:00,17.81,17.84,17.76,17.79,467847.0,17.4091,17.4385,17.3603,17.3896,467847.0
2015-08-11 15:40:00,17.79,17.81,17.76,17.79,550267.0,17.3896,17.4091,17.3603,17.3896,550267.0
2015-08-11 15:50:00,17.8,17.89,17.78,17.87,1351245.0,17.3994,17.4873,17.3798,17.4678,1351245.0
2015-08-12 09:30:00,17.65,17.78,17.56,17.67,766278.0,17.2527,17.3798,17.1648,17.2723,766278.0
2015-08-12 09:40:00,17.68,17.83,17.67,17.71,612522.0,17.2821,17.4287,17.2723,17.3114,612522.0
2015-08-12 09:50:00,17.71,17.71,17.59,17.65,658723.0,17.3114,17.3114,17.1941,17.2527,658723.0
2015-08-12 10:00:00,17.65,17.66,17.54,17.55,563421.0,17.2527,17.2625,17.1452,17.155,563421.0
2015-08-12 10:10:00,17.55,17.6,17.52,17.58,518833.0,17.155,17.2039,17.1257,17.1843,518833.0
2015-08-12 10:20:00,17.58,17.85,17.58,17.84,678145.0,17.1843,17.4482,17.1843,17.4385,678145.0
2015-08-12 10:30:00,17.84,17.91,17.82,17.82,555798.0,17.4385,17.5069,17.4189,17.4189,555798.0
2015-08-12 10:40:00,17.82,17.84,17.76,17.78,396184.0,17.4189,17.4385,17.3603,17.3798,396184.0
2015-08-12 10:50:00,17.77,17.85,17.76,17.84,395467.0,17.37,17.4482,17.3603,17.4385,395467.0
2015-08-12 11:00:00,17.84,17.86,17.8,17.83,376141.0,17.4385,17.458,17.3994,17.4287,376141.0
2015-08-12 11:10:00,17.83,17.9,17.83,17.87,427021.0,17.4287,17.4971,17.4287,17.4678,427021.0
2015-08-12 11:20:00,17.87,17.91,17.82,17.85,318922.0,17.4678,17.5069,17.4189,17.4482,318922.0
2015-08-12 11:30:00,17.85,17.97,17.82,17.96,469750.0,17.4482,17.5655,17.4189,17.5558,469750.0
2015-08-12 11:40:00,17.96,18.0,17.91,17.95,492949.0,17.5558,17.5949,17.5069,17.546,492949.0
2015-08-12 11:50:00,17.95,17.95,17.85,17.88,337282.0,17.546,17.546,17.4482,17.4776,337282.0
2015-08-12 12:00:00,17.88,17.9,17.8,17.82,560001.0,17.4776,17.4971,17.3994,17.4189,560001.0
2015-08-12 12:10:00,17.82,17.89,17.82,17.82,372839.0,17.4189,17.4873,17.4189,17.4189,372839.0
2015-08-12 12:20:00,17.82,17.9,17.78,17.88,379513.0,17.4189,17.4971,17.3798,17.4776,379513.0
2015-08-12 12:30:00,17.88,17.95,17.82,17.94,610388.0,17.4776,17.546,17.4189,17.5362,610388.0
2015-08-12 12:40:00,17.94,17.96,17.9,17.91,192320.0,17.5362,17.5558,17.4971,17.5069,192320.0
2015-08-12 12:50:00,17.91,18.0,17.89,17.92,376645.0,17.5069,17.5949,17.4873,17.5167,376645.0
2015-08-12 13:00:00,17.92,18.16,17.91,17.99,1210414.0,17.5167,17.7513,17.5069,17.5851,1210414.0
2015-08-12 13:10:00,17.98,18.02,17.88,18.02,538751.0,17.5753,17.6144,17.4776,17.6144,538751.0
2015-08-12 13:20:00,18.02,18.07,17.99,18.0,285149.0,17.6144,17.6633,17.5851,17.5949,285149.0
2015-08-12 13:30:00,18.0,18.01,17.95,17.99,230824.0,17.5949,17.6046,17.546,17.5851,230824.0
2015-08-12 13:40:00,18.0,18.16,17.98,18.15,255202.0,17.5949,17.7513,17.5753,17.7415,255202.0
2015-08-12 13:50:00,18.15,18.2,18.12,18.13,427873.0,17.7415,17.7904,17.7122,17.7219,427873.0
2015-08-12 14:00:00,18.14,18.17,18.1,18.17,360846.0,17.7317,17.761,17.6926,17.761,360846.0
2015-08-12 14:10:00,18.17,18.18,18.09,18.14,193954.0,17.761,17.7708,17.6828,17.7317,193954.0
2015-08-12 14:20:00,18.15,18.15,18.07,18.1,209905.0,17.7415,17.7415,17.6633,17.6926,209905.0
2015-08-12 14:30:00,18.11,18.13,18.09,18.13,241519.0,17.7024,17.7219,17.6828,17.7219,241519.0
2015-08-12 14:40:00,18.12,18.2,18.11,18.19,353456.0,17.7122,17.7904,17.7024,17.7806,353456.0
2015-08-12 14:50:00,18.19,18.21,18.15,18.18,411436.0,17.7806,17.8001,17.7415,17.7708,411436.0
2015-08-12 15:00:00,18.17,18.24,18.16,18.23,290722.0,17.761,17.8295,17.7513,17.8197,290722.0
2015-08-12 15:10:00,18.23,18.25,18.21,18.23,279499.0,17.8197,17.8392,17.8001,17.8197,279499.0
2015-08-12 15:20:00,18.23,18.3,18.22,18.29,477991.0,17.8197,17.8881,17.8099,17.8783,477991.0
2015-08-12 15:30:00,18.28,18.34,18.19,18.19,749106.0,17.8686,17.9272,17.7806,17.7806,749106.0
2015-08-12 15:40:00,18.19,18.24,18.17,18.21,396427.0,17.7806,17.8295,17.761,17.8001,396427.0
2015-08-12 15:50:00,18.21,18.25,18.18,18.21,859013.0,17.8001,17.8392,17.7708,17.8001,859013.0
2015-08-13 09:30:00,18.23,18.38,18.07,18.08,729301.0,17.8197,17.9663,17.6633,17.6731,729301.0
2015-08-13 09:40:00,18.08,18.11,17.85,17.85,598751.0,17.6731,17.7024,17.4482,17.4482,598751.0
2015-08-13 09:50:00,17.84,18.08,17.82,18.05,493867.0,17.4385,17.6731,17.4189,17.6437,493867.0
2015-08-13 10:00:00,18.04,18.12,18.0,18.11,699476.0,17.634,17.7122,17.5949,17.7024,699476.0
2015-08-13 10:10:00,18.1,18.11,17.95,17.97,343190.0,17.6926,17.7024,17.546,17.5655,343190.0
2015-08-13 10:20:00,17.96,18.03,17.94,18.0,427734.0,17.5558,17.6242,17.5362,17.5949,427734.0
2015-08-13 10:30:00,18.0,18.01,17.94,17.96,439296.0,17.5949,17.6046,17.5362,17.5558,439296.0
2015-08-13 10:40:00,17.96,18.03,17.89,17.91,529899.0,17.5558,17.6242,17.4873,17.5069,529899.0
2015-08-13 10:50:00,17.9,17.99,17.86,17.87,289344.0,17.4971,17.5851,17.458,17.4678,289344.0
2015-08-13 11:00:00,17.88,17.92,17.85,17.91,259209.0,17.4776,17.5167,17.4482,17.5069,259209.0
2015-08-13 11:10:00,17.91,17.93,17.89,17.91,231662.0,17.5069,17.5264,17.4873,17.5069,231662.0
2015-08-13 11:20:00,17.91,17.94,17.89,17.92,249318.0,17.5069,17.5362,17.4873,17.5167,249318.0
2015-08-13 11:30:00,17.91,17.94,17.88,17.94,135333.0,17.5069,17.5362,17.4776,17.5362,135333.0
2015-08-13 11:40:00,17.94,17.98,17.91,17.96,223661.0,17.5362,17.5753,17.5069,17.5558,223661.0
2015-08-13 11:50:00,17.96,17.97,17.88,17.88,184198.0,17.5558,17.5655,17.4776,17.4776,184198.0
2015-08-13 12:00:00,17.89,17.95,17.88,17.92,159791.0,17.4873,17.546,17.4776,17.5167,159791.0
2015-08-13 12:10:00,17.91,17.95,17.85,17.85,160943.0,17.5069,17.546,17.4482,17.4482,160943.0
2015-08-13 12:20:00,17.86,17.89,17.81,17.87,263967.0,17.458,17.4873,17.4091,17.4678,263967.0
2015-08-13 12:30:00,17.88,17.91,17.84,17.85,343757.0,17.4776,17.5069,17.4385,17.4482,343757.0
2015-08-13 12:40:00,17.84,17.86,17.81,17.82,178079.0,17.4385,17.458,17.4091,17.4189,178079.0
2015-08-13 12:50:00,17.82,17.86,17.81,17.83,181527.0,17.4189,17.458,17.4091,17.4287,181527.0
2015-08-13 13:00:00,17.83,17.9,17.82,17.85,196409.0,17.4287,17.4971,17.4189,17.4482,196409.0
2015-08-13 13:10:00,17.84,17.85,17.78,17.79,285170.0,17.4385,17.4482,17.3798,17.3896,285170.0
2015-08-13 13:20:00,17.79,17.83,17.76,17.82,403891.0,17.3896,17.4287,17.3603,17.4189,403891.0
2015-08-13 13:30:00,17.82,17.83,17.78,17.82,257592.0,17.4189,17.4287,17.3798,17.4189,257592.0
2015-08-13 13:40:00,17.81,17.82,17.77,17.79,155996.0,17.4091,17.4189,17.37,17.3896,155996.0
2015-08-13 13:50:00,17.79,17.79,17.73,17.78,255948.0,17.3896,17.3896,17.3309,17.3798,255948.0
2015-08-13 14:00:00,17.78,17.8,17.72,17.75,209935.0,17.3798,17.3994,17.3212,17.3505,209935.0
2015-08-13 14:10:00,17.75,17.79,17.72,17.75,253853.0,17.3505,17.3896,17.3212,17.3505,253853.0
2015-08-13 14:20:00,17.76,17.79,17.74,17.76,151024.0,17.3603,17.3896,17.3407,17.3603,151024.0
2015-08-13 14:30:00,17.77,17.8,17.76,17.79,134194.0,17.37,17.3994,17.3603,17.3896,134194.0
2015-08-13 14:40:00,17.8,17.8,17.73,17.75,215256.0,17.3994,17.3994,17.3309,17.3505,215256.0
2015-08-13 14:50:00,17.76,17.77,17.73,17.75,162446.0,17.3603,17.37,17.3309,17.3505,162446.0
2015-08-13 15:00:00,17.76,17.84,17.74,17.74,568925.0,17.3603,17.4385,17.3407,17.3407,568925.0
2015-08-13 15:10:00,17.75,17.78,17.74,17.76,406794.0,17.3505,17.3798,17.3407,17.3603,406794.0
2015-08-13 15:20:00,17.75,17.76,17.7,17.71,492030.0,17.3505,17.3603,17.3016,17.3114,492030.0
2015-08-13 15:30:00,17.7,17.74,17.67,17.72,797997.0,17.3016,17.3407,17.2723,17.3212,797997.0
2015-08-13 15:40:00,17.72,17.72,17.67,17.71,545734.0,17.3212,17.3212,17.2723,17.3114,545734.0
2015-08-13 15:50:00,17.71,17.72,17.68,17.69,1004577.0,17.3114,17.3212,17.2821,17.2918,1004577.0
2015-08-14 09:30:00,17.76,17.99,17.57,17.97,1016825.0,17.3603,17.5851,17.1745,17.5655,1016825.0
2015-08-14 09:40:00,17.97,17.97,17.79,17.83,595145.0,17.5655,17.5655,17.3896,17.4287,595145.0
2015-08-14 09:50:00,17.84,17.93,17.79,17.83,606809.0,17.4385,17.5264,17.3896,17.4287,606809.0
2015-08-14 10:00:00,17.84,17.85,17.64,17.74,800309.0,17.4385,17.4482,17.243,17.3407,800309.0
2015-08-14 10:10:00,17.73,17.76,17.65,17.7,376223.0,17.3309,17.3603,17.2527,17.3016,376223.0
2015-08-14 10:20:00,17.7,17.71,17.62,17.63,504709.0,17.3016,17.3114,17.2234,17.2332,504709.0
2015-08-14 10:30:00,17.63,17.65,17.54,17.61,717190.0,17.2332,17.2527,17.1452,17.2136,717190.0
2015-08-14 10:40:00,17.6,17.61,17.5,17.5,363626.0,17.2039,17.2136,17.1061,17.1061,363626.0
2015-08-14 10:50:00,17.51,17.59,17.5,17.52,391998.0,17.1159,17.1941,17.1061,17.1257,391998.0
2015-08-14 11:00:00,17.52,17.56,17.49,17.52,755840.0,17.1257,17.1648,17.0963,17.1257,755840.0
2015-08-14 11:10:00,17.53,17.6,17.51,17.59,328556.0,17.1354,17.2039,17.1159,17.1941,328556.0
2015-08-14 11:20:00,17.58,17.82,17.58,17.78,664354.0,17.1843,17.4189,17.1843,17.3798,664354.0
2015-08-14 11:30:00,17.79,17.79,17.59,17.65,621799.0,17.3896,17.3896,17.1941,17.2527,621799.0
2015-08-14 11:40:00,17.65,17.73,17.59,17.62,506206.0,17.2527,17.3309,17.1941,17.2234,506206.0
2015-08-14 11:50:00,17.62,17.66,17.55,17.56,313025.0,17.2234,17.2625,17.155,17.1648,313025.0
2015-08-14 12:00:00,17.57,17.59,17.51,17.52,491880.0,17.1745,17.1941,17.1159,17.1257,491880.0
2015-08-14 12:10:00,17.52,17.62,17.38,17.56,1968052.0,17.1257,17.2234,16.9888,17.1648,1968052.0
2015-08-14 12:20:00,17.56,17.57,17.23,17.3,1766731.0,17.1648,17.1745,16.8422,16.9106,1766731.0
2015-08-14 12:30:00,17.3,17.38,17.17,17.18,1335209.0,16.9106,16.9888,16.7835,16.7933,1335209.0
2015-08-14 12:40:00,17.18,17.21,16.96,17.0,2857532.0,16.7933,16.8226,16.5783,16.6174,2857532.0
2015-08-14 12:50:00,16.99,17.15,16.98,17.0,1704986.0,16.6076,16.764,16.5978,16.6174,1704986.0
2015-08-14 13:00:00,17.0,17.01,16.82,16.99,1592321.0,16.6174,16.6271,16.4414,16.6076,1592321.0
2015-08-14 13:10:00,16.98,17.1,16.88,17.07,1040215.0,16.5978,16.7151,16.5001,16.6858,1040215.0
2015-08-14 13:20:00,17.06,17.26,17.06,17.19,984042.0,16.676,16.8715,16.676,16.8031,984042.0
2015-08-14 13:30:00,17.19,17.2,17.08,17.08,495515.0,16.8031,16.8129,16.6956,16.6956,495515.0
2015-08-14 13:40:00,17.09,17.12,17.01,17.08,630683.0,16.7053,16.7347,16.6271,16.6956,630683.0
2015-08-14 13:50:00,17.09,17.09,16.99,17.0,690939.0,16.7053,16.7053,16.6076,16.6174,690939.0
2015-08-14 14:00:00,17.0,17.08,16.95,16.98,648186.0,16.6174,16.6956,16.5685,16.5978,648186.0
2015-08-14 14:10:00,16.99,17.02,16.96,16.97,343423.0,16.6076,16.6369,16.5783,16.588,343423.0
2015-08-14 14:20:00,16.97,17.01,16.93,16.96,553267.0,16.588,16.6271,16.5489,16.5783,553267.0
2015-08-14 14:30:00,16.96,17.0,16.92,16.92,426970.0,16.5783,16.6174,16.5392,16.5392,426970.0
2015-08-14 14:40:00,16.92,16.95,16.9,16.91,517409.0,16.5392,16.5685,16.5196,16.5294,517409.0
2015-08-14 14:50:00,16.92,16.95,16.88,16.89,1084607.0,16.5392,16.5685,16.5001,16.5098,1084607.0
2015-08-14 15:00:00,16.89,17.1,16.87,17.07,1258319.0,16.5098,16.7151,16.4903,16.6858,1258319.0
2015-08-14 15:10:00,17.07,17.13,17.0,17.0,934970.0,16.6858,16.7444,16.6174,16.6174,934970.0
2015-08-14 15:20:00,17.01,17.06,16.97,17.0,798623.0,16.6271,16.676,16.588,16.6174,798623.0
2015-08-14 15:30:00,16.99,17.0,16.92,16.95,593991.0,16.6076,16.6174,16.5392,16.5685,593991.0
2015-08-14 15:40:00,16.96,16.96,16.92,16.92,698474.0,16.5783,16.5783,16.5392,16.5392,698474.0
2015-08-14 15:50:00,16.93,16.98,16.91,16.95,2207920.0,16.5489,16.5978,16.5294,16.5685,2207920.0
2015-08-17 09:30:00,16.48,16.49,16.12,16.4,3280611.0,16.1091,16.1189,15.7572,16.0309,3280611.0
2015-08-17 09:40:00,16.39,16.5,16.32,16.39,1790775.0,16.0211,16.1286,15.9527,16.0211,1790775.0
2015-08-17 09:50:00,16.39,16.63,16.37,16.56,1444437.0,16.0211,16.2557,16.0016,16.1873,1444437.0
2015-08-17 10:00:00,16.56,16.74,16.53,16.73,1062285.0,16.1873,16.3632,16.158,16.3535,1062285.0
2015-08-17 10:10:00,16.74,16.78,16.67,16.7,1151134.0,16.3632,16.4023,16.2948,16.3241,1151134.0
2015-08-17 10:20:00,16.7,16.76,16.7,16.7,627162.0,16.3241,16.3828,16.3241,16.3241,627162.0
2015-08-17 10:30:00,16.7,16.71,16.56,16.6,990221.0,16.3241,16.3339,16.1873,16.2264,990221.0
2015-08-17 10:40:00,16.6,16.76,16.59,16.71,677112.0,16.2264,16.3828,16.2166,16.3339,677112.0
2015-08-17 10:50:00,16.72,16.9,16.71,16.89,674711.0,16.3437,16.5196,16.3339,16.5098,674711.0
2015-08-17 11:00:00,16.89,16.98,16.89,16.96,693346.0,16.5098,16.5978,16.5098,16.5783,693346.0
2015-08-17 11:10:00,16.96,16.98,16.86,16.91,518615.0,16.5783,16.5978,16.4805,16.5294,518615.0
2015-08-17 11:20:00,16.92,16.99,16.89,16.93,615447.0,16.5392,16.6076,16.5098,16.5489,615447.0
2015-08-17 11:30:00,16.92,16.99,16.87,16.96,421040.0,16.5392,16.6076,16.4903,16.5783,421040.0
2015-08-17 11:40:00,16.96,17.02,16.89,17.0,733119.0,16.5783,16.6369,16.5098,16.6174,733119.0
2015-08-17 11:50:00,17.0,17.02,16.91,16.94,686271.0,16.6174,16.6369,16.5294,16.5587,686271.0
2015-08-17 12:00:00,16.94,16.97,16.86,16.9,822986.0,16.5587,16.588,16.4805,16.5196,822986.0
2015-08-17 12:10:00,16.9,16.93,16.82,16.83,476708.0,16.5196,16.5489,16.4414,16.4512,476708.0
2015-08-17 12:20:00,16.83,16.87,16.8,16.84,669342.0,16.4512,16.4903,16.4219,16.461,669342.0
2015-08-17 12:30:00,16.84,16.86,16.77,16.78,437111.0,16.461,16.4805,16.3926,16.4023,437111.0
2015-08-17 12:40:00,16.79,16.86,16.79,16.86,319724.0,16.4121,16.4805,16.4121,16.4805,319724.0
2015-08-17 12:50:00,16.86,16.96,16.82,16.96,619292.0,16.4805,16.5783,16.4414,16.5783,619292.0
2015-08-17 13:00:00,16.96,17.05,16.95,17.02,576532.0,16.5783,16.6662,16.5685,16.6369,576532.0
2015-08-17 13:10:00,17.02,17.12,16.99,17.11,760318.0,16.6369,16.7347,16.6076,16.7249,760318.0
2015-08-17 13:20:00,17.11,17.24,17.09,17.2,879226.0,16.7249,16.852,16.7053,16.8129,879226.0
2015-08-17 13:30:00,17.19,17.22,17.12,17.13,546950.0,16.8031,16.8324,16.7347,16.7444,546950.0
2015-08-17 13:40:00,17.13,17.15,17.07,17.11,441739.0,16.7444,16.764,16.6858,16.7249,441739.0
2015-08-17 13:50:00,17.11,17.14,17.08,17.08,263604.0,16.7249,16.7542,16.6956,16.6956,263604.0
2015-08-17 14:00:00,17.08,17.2,17.08,17.15,575432.0,16.6956,16.8129,16.6956,16.764,575432.0
2015-08-17 14:10:00,17.15,17.17,17.09,17.16,493028.0,16.764,16.7835,16.7053,16.7738,493028.0
2015-08-17 14:20:00,17.17,17.19,17.13,17.14,274759.0,16.7835,16.8031,16.7444,16.7542,274759.0
2015-08-17 14:30:00,17.14,17.21,17.14,17.21,357231.0,16.7542,16.8226,16.7542,16.8226,357231.0
2015-08-17 14:40:00,17.21,17.21,17.14,17.16,217005.0,16.8226,16.8226,16.7542,16.7738,217005.0
2015-08-17 14:50:00,17.17,17.18,17.1,17.18,1004525.0,16.7835,16.7933,16.7151,16.7933,1004525.0
2015-08-17 15:00:00,17.17,17.24,17.17,17.21,492953.0,16.7835,16.852,16.7835,16.8226,492953.0
2015-08-17 15:10:00,17.21,17.21,17.15,17.2,501695.0,16.8226,16.8226,16.764,16.8129,501695.0
2015-08-17 15:20:00,17.2,17.21,17.17,17.19,570755.0,16.8129,16.8226,16.7835,16.8031,570755.0
2015-08-17 15:30:00,17.19,17.24,17.18,17.2,543660.0,16.8031,16.852,16.7933,16.8129,543660.0
2015-08-17 15:40:00,17.2,17.22,17.17,17.2,610714.0,16.8129,16.8324,16.7835,16.8129,610714.0
2015-08-17 15:50:00,17.2,17.26,17.19,17.22,1440560.0,16.8129,16.8715,16.8031,16.8324,1440560.0
2015-08-18 09:30:00,17.0,17.0,16.67,16.91,1574149.0,16.6174,16.6174,16.2948,16.5294,1574149.0
2015-08-18 09:40:00,16.91,16.93,16.78,16.79,869058.0,16.5294,16.5489,16.4023,16.4121,869058.0
2015-08-18 09:50:00,16.79,16.8,16.59,16.59,1427384.0,16.4121,16.4219,16.2166,16.2166,1427384.0
2015-08-18 10:00:00,16.6,16.67,16.51,16.58,1144529.0,16.2264,16.2948,16.1384,16.2068,1144529.0
2015-08-18 10:10:00,16.59,16.61,16.5,16.52,1062640.0,16.2166,16.2362,16.1286,16.1482,1062640.0
2015-08-18 10:20:00,16.51,16.55,16.45,16.46,1346987.0,16.1384,16.1775,16.0798,16.0895,1346987.0
2015-08-18 10:30:00,16.46,16.65,16.46,16.65,1093329.0,16.0895,16.2753,16.0895,16.2753,1093329.0
2015-08-18 10:40:00,16.65,16.71,16.6,16.64,709120.0,16.2753,16.3339,16.2264,16.2655,709120.0
2015-08-18 10:50:00,16.64,16.67,16.61,16.66,464699.0,16.2655,16.2948,16.2362,16.285,464699.0
2015-08-18 11:00:00,16.66,16.67,16.57,16.6,778154.0,16.285,16.2948,16.1971,16.2264,778154.0
2015-08-18 11:10:00,16.61,16.67,16.59,16.65,712479.0,16.2362,16.2948,16.2166,16.2753,712479.0
2015-08-18 11:20:00,16.65,16.65,16.58,16.61,548585.0,16.2753,16.2753,16.2068,16.2362,548585.0
2015-08-18 11:30:00,16.61,16.62,16.53,16.53,304402.0,16.2362,16.2459,16.158,16.158,304402.0
2015-08-18 11:40:00,16.53,16.54,16.47,16.49,845552.0,16.158,16.1677,16.0993,16.1189,845552.0
2015-08-18 11:50:00,16.5,16.51,16.48,16.48,748445.0,16.1286,16.1384,16.1091,16.1091,748445.0
2015-08-18 12:00:00,16.48,16.5,16.46,16.46,457922.0,16.1091,16.1286,16.0895,16.0895,457922.0
2015-08-18 12:10:00,16.46,16.47,16.3,16.34,1381862.0,16.0895,16.0993,15.9331,15.9722,1381862.0
2015-08-18 12:20:00,16.33,16.34,16.27,16.29,1014091.0,15.9625,15.9722,15.9038,15.9234,1014091.0
2015-08-18 12:30:00,16.29,16.38,16.27,16.35,723092.0,15.9234,16.0113,15.9038,15.982,723092.0
2015-08-18 12:40:00,16.35,16.47,16.3,16.44,769208.0,15.982,16.0993,15.9331,16.07,769208.0
2015-08-18 12:50:00,16.44,16.45,16.38,16.42,465226.0,16.07,16.0798,16.0113,16.0504,465226.0
2015-08-18 13:00:00,16.42,16.46,16.39,16.45,298182.0,16.0504,16.0895,16.0211,16.0798,298182.0
2015-08-18 13:10:00,16.44,16.45,16.35,16.35,415380.0,16.07,16.0798,15.982,15.982,415380.0
2015-08-18 13:20:00,16.36,16.38,16.31,16.33,453018.0,15.9918,16.0113,15.9429,15.9625,453018.0
2015-08-18 13:30:00,16.33,16.34,16.31,16.32,430105.0,15.9625,15.9722,15.9429,15.9527,430105.0
2015-08-18 13:40:00,16.32,16.4,16.32,16.37,569132.0,15.9527,16.0309,15.9527,16.0016,569132.0
2015-08-18 13:50:00,16.37,16.45,16.34,16.39,649655.0,16.0016,16.0798,15.9722,16.0211,649655.0
2015-08-18 14:00:00,16.39,16.41,16.38,16.4,559283.0,16.0211,16.0407,16.0113,16.0309,559283.0
2015-08-18 14:10:00,16.4,16.41,16.38,16.41,427737.0,16.0309,16.0407,16.0113,16.0407,427737.0
2015-08-18 14:20:00,16.41,16.41,16.36,16.39,409065.0,16.0407,16.0407,15.9918,16.0211,409065.0
2015-08-18 14:30:00,16.39,16.41,16.39,16.41,521759.0,16.0211,16.0407,16.0211,16.0407,521759.0
2015-08-18 14:40:00,16.4,16.41,16.38,16.41,658080.0,16.0309,16.0407,16.0113,16.0407,658080.0
2015-08-18 14:50:00,16.41,16.42,16.38,16.4,528222.0,16.0407,16.0504,16.0113,16.0309,528222.0
2015-08-18 15:00:00,16.4,16.43,16.39,16.4,618419.0,16.0309,16.0602,16.0211,16.0309,618419.0
2015-08-18 15:10:00,16.4,16.46,16.4,16.44,749043.0,16.0309,16.0895,16.0309,16.07,749043.0
2015-08-18 15:20:00,16.44,16.45,16.39,16.42,762500.0,16.07,16.0798,16.0211,16.0504,762500.0
2015-08-18 15:30:00,16.43,16.43,16.4,16.4,445601.0,16.0602,16.0602,16.0309,16.0309,445601.0
2015-08-18 15:40:00,16.4,16.42,16.38,16.39,804364.0,16.0309,16.0504,16.0113,16.0211,804364.0
2015-08-18 15:50:00,16.39,16.4,16.36,16.38,1678726.0,16.0211,16.0309,15.9918,16.0113,1678726.0
2015-08-19 09:30:00,16.24,16.24,15.94,16.07,2778840.0,15.8745,15.8745,15.5812,15.7083,2778840.0
2015-08-19 09:40:00,16.07,16.21,16.05,16.1,1368246.0,15.7083,15.8452,15.6888,15.7376,1368246.0
2015-08-19 09:50:00,16.1,16.22,16.09,16.18,2029257.0,15.7376,15.8549,15.7279,15.8158,2029257.0
2015-08-19 10:00:00,16.19,16.28,16.16,16.25,1688927.0,15.8256,15.9136,15.7963,15.8843,1688927.0
2015-08-19 10:10:00,16.25,16.35,16.23,16.24,1344736.0,15.8843,15.982,15.8647,15.8745,1344736.0
2015-08-19 10:20:00,16.23,16.27,16.18,16.19,702720.0,15.8647,15.9038,15.8158,15.8256,702720.0
2015-08-19 10:30:00,16.18,16.21,16.12,16.14,791676.0,15.8158,15.8452,15.7572,15.7767,791676.0
2015-08-19 10:40:00,16.14,16.14,16.07,16.11,720736.0,15.7767,15.7767,15.7083,15.7474,720736.0
2015-08-19 10:50:00,16.11,16.11,16.03,16.07,1060837.0,15.7474,15.7474,15.6692,15.7083,1060837.0
2015-08-19 11:00:00,16.07,16.15,16.05,16.15,840132.0,15.7083,15.7865,15.6888,15.7865,840132.0
2015-08-19 11:10:00,16.15,16.15,16.05,16.07,573442.0,15.7865,15.7865,15.6888,15.7083,573442.0
2015-08-19 11:20:00,16.07,16.07,15.99,15.99,727499.0,15.7083,15.7083,15.6301,15.6301,727499.0
2015-08-19 11:30:00,15.99,16.08,15.98,16.08,760132.0,15.6301,15.7181,15.6203,15.7181,760132.0
2015-08-19 11:40:00,16.08,16.11,16.05,16.06,718189.0,15.7181,15.7474,15.6888,15.6985,718189.0
2015-08-19 11:50:00,16.06,16.18,16.06,16.16,666852.0,15.6985,15.8158,15.6985,15.7963,666852.0
2015-08-19 12:00:00,16.16,16.19,16.12,16.19,383006.0,15.7963,15.8256,15.7572,15.8256,383006.0
2015-08-19 12:10:00,16.19,16.19,16.1,16.14,408643.0,15.8256,15.8256,15.7376,15.7767,408643.0
2015-08-19 12:20:00,16.14,16.14,16.1,16.13,219318.0,15.7767,15.7767,15.7376,15.767,219318.0
2015-08-19 12:30:00,16.13,16.19,16.09,16.16,608267.0,15.767,15.8256,15.7279,15.7963,608267.0
2015-08-19 12:40:00,16.16,16.17,16.07,16.11,697356.0,15.7963,15.8061,15.7083,15.7474,697356.0
2015-08-19 12:50:00,16.11,16.11,16.0,16.04,899672.0,15.7474,15.7474,15.6399,15.679,899672.0
2015-08-19 13:00:00,16.04,16.09,16.0,16.05,757969.0,15.679,15.7279,15.6399,15.6888,757969.0
2015-08-19 13:10:00,16.05,16.08,16.03,16.05,520376.0,15.6888,15.7181,15.6692,15.6888,520376.0
2015-08-19 13:20:00,16.05,16.1,16.04,16.06,504956.0,15.6888,15.7376,15.679,15.6985,504956.0
2015-08-19 13:30:00,16.07,16.1,16.01,16.05,419101.0,15.7083,15.7376,15.6497,15.6888,419101.0
2015-08-19 13:40:00,16.05,16.09,16.02,16.06,1139298.0,15.6888,15.7279,15.6594,15.6985,1139298.0
2015-08-19 13:50:00,16.07,16.09,16.0,16.03,1172123.0,15.7083,15.7279,15.6399,15.6692,1172123.0
2015-08-19 14:00:00,16.03,16.14,16.01,16.12,1289622.0,15.6692,15.7767,15.6497,15.7572,1289622.0
2015-08-19 14:10:00,16.12,16.21,16.1,16.11,1294654.0,15.7572,15.8452,15.7376,15.7474,1294654.0
2015-08-19 14:20:00,16.11,16.18,16.1,16.1,598686.0,15.7474,15.8158,15.7376,15.7376,598686.0
2015-08-19 14:30:00,16.11,16.12,16.07,16.09,478119.0,15.7474,15.7572,15.7083,15.7279,478119.0
2015-08-19 14:40:00,16.08,16.09,15.99,16.02,603810.0,15.7181,15.7279,15.6301,15.6594,603810.0
2015-08-19 14:50:00,16.02,16.02,15.97,15.98,536945.0,15.6594,15.6594,15.6106,15.6203,536945.0
2015-08-19 15:00:00,15.97,16.0,15.92,15.99,721301.0,15.6106,15.6399,15.5617,15.6301,721301.0
2015-08-19 15:10:00,15.99,16.02,15.96,16.0,646660.0,15.6301,15.6594,15.6008,15.6399,646660.0
2015-08-19 15:20:00,16.0,16.03,16.0,16.02,526557.0,15.6399,15.6692,15.6399,15.6594,526557.0
2015-08-19 15:30:00,16.02,16.03,15.96,15.97,754524.0,15.6594,15.6692,15.6008,15.6106,754524.0
2015-08-19 15:40:00,15.96,15.98,15.92,15.94,1176982.0,15.6008,15.6203,15.5617,15.5812,1176982.0
2015-08-19 15:50:00,15.94,15.96,15.88,15.89,2186502.0,15.5812,15.6008,15.5226,15.5324,2186502.0
2015-08-20 09:30:00,15.35,15.37,15.05,15.25,4553585.0,15.0045,15.0241,14.7113,14.9068,4553585.0
2015-08-20 09:40:00,15.25,15.33,15.18,15.27,3443909.0,14.9068,14.985,14.8383,14.9263,3443909.0
2015-08-20 09:50:00,15.27,15.32,15.1,15.12,2172442.0,14.9263,14.9752,14.7601,14.7797,2172442.0
2015-08-20 10:00:00,15.11,15.14,14.91,14.91,2901130.0,14.7699,14.7992,14.5744,14.5744,2901130.0
2015-08-20 10:10:00,14.92,15.07,14.91,14.95,2309990.0,14.5842,14.7308,14.5744,14.6135,2309990.0
2015-08-20 10:20:00,14.95,15.0,14.88,14.99,1857723.0,14.6135,14.6624,14.5451,14.6526,1857723.0
2015-08-20 10:30:00,14.98,15.05,14.93,15.03,1665855.0,14.6428,14.7113,14.594,14.6917,1665855.0
2015-08-20 10:40:00,15.03,15.12,15.01,15.1,1281645.0,14.6917,14.7797,14.6722,14.7601,1281645.0
2015-08-20 10:50:00,15.1,15.11,15.03,15.05,1630564.0,14.7601,14.7699,14.6917,14.7113,1630564.0
2015-08-20 11:00:00,15.06,15.1,15.05,15.1,778124.0,14.721,14.7601,14.7113,14.7601,778124.0
2015-08-20 11:10:00,15.1,15.12,15.06,15.1,921356.0,14.7601,14.7797,14.721,14.7601,921356.0
2015-08-20 11:20:00,15.09,15.1,15.05,15.07,809190.0,14.7504,14.7601,14.7113,14.7308,809190.0
2015-08-20 11:30:00,15.07,15.08,15.01,15.04,677618.0,14.7308,14.7406,14.6722,14.7015,677618.0
2015-08-20 11:40:00,15.04,15.08,15.03,15.08,479370.0,14.7015,14.7406,14.6917,14.7406,479370.0
2015-08-20 11:50:00,15.08,15.11,15.04,15.1,411058.0,14.7406,14.7699,14.7015,14.7601,411058.0
2015-08-20 12:00:00,15.11,15.16,15.07,15.12,885834.0,14.7699,14.8188,14.7308,14.7797,885834.0
2015-08-20 12:10:00,15.12,15.13,15.05,15.07,531610.0,14.7797,14.7895,14.7113,14.7308,531610.0
2015-08-20 12:20:00,15.08,15.08,15.0,15.01,772505.0,14.7406,14.7406,14.6624,14.6722,772505.0
2015-08-20 12:30:00,15.02,15.04,15.01,15.03,487004.0,14.6819,14.7015,14.6722,14.6917,487004.0
2015-08-20 12:40:00,15.02,15.03,14.96,15.03,1102526.0,14.6819,14.6917,14.6233,14.6917,1102526.0
2015-08-20 12:50:00,15.02,15.03,14.92,14.96,789906.0,14.6819,14.6917,14.5842,14.6233,789906.0
2015-08-20 13:00:00,14.95,14.96,14.92,14.93,640621.0,14.6135,14.6233,14.5842,14.594,640621.0
2015-08-20 13:10:00,14.93,14.93,14.88,14.88,863369.0,14.594,14.594,14.5451,14.5451,863369.0
2015-08-20 13:20:00,14.89,14.96,14.88,14.94,1112025.0,14.5549,14.6233,14.5451,14.6037,1112025.0
2015-08-20 13:30:00,14.94,14.96,14.93,14.95,740908.0,14.6037,14.6233,14.594,14.6135,740908.0
2015-08-20 13:40:00,14.96,14.96,14.89,14.92,921289.0,14.6233,14.6233,14.5549,14.5842,921289.0
2015-08-20 13:50:00,14.92,14.94,14.86,14.89,705643.0,14.5842,14.6037,14.5255,14.5549,705643.0
2015-08-20 14:00:00,14.9,14.93,14.86,14.87,1165853.0,14.5646,14.594,14.5255,14.5353,1165853.0
2015-08-20 14:10:00,14.88,14.89,14.76,14.79,1324404.0,14.5451,14.5549,14.4278,14.4571,1324404.0
2015-08-20 14:20:00,14.79,14.84,14.76,14.77,790013.0,14.4571,14.506,14.4278,14.4376,790013.0
2015-08-20 14:30:00,14.77,14.81,14.76,14.77,639782.0,14.4376,14.4767,14.4278,14.4376,639782.0
2015-08-20 14:40:00,14.77,14.78,14.66,14.68,1554166.0,14.4376,14.4473,14.33,14.3496,1554166.0
2015-08-20 14:50:00,14.67,14.73,14.66,14.69,699388.0,14.3398,14.3985,14.33,14.3594,699388.0
2015-08-20 15:00:00,14.68,14.75,14.66,14.75,744540.0,14.3496,14.418,14.33,14.418,744540.0
2015-08-20 15:10:00,14.74,14.82,14.74,14.78,1230984.0,14.4082,14.4864,14.4082,14.4473,1230984.0
2015-08-20 15:20:00,14.77,14.88,14.77,14.87,1717814.0,14.4376,14.5451,14.4376,14.5353,1717814.0
2015-08-20 15:30:00,14.88,14.93,14.82,14.85,1970462.0,14.5451,14.594,14.4864,14.5158,1970462.0
2015-08-20 15:40:00,14.85,14.87,14.77,14.8,1415288.0,14.5158,14.5353,14.4376,14.4669,1415288.0
2015-08-20 15:50:00,14.8,14.81,14.69,14.73,3541553.0,14.4669,14.4767,14.3594,14.3985,3541553.0
2015-08-21 09:30:00,14.39,14.5,14.24,14.49,4078591.0,14.0661,14.1736,13.9195,14.1639,4078591.0
2015-08-21 09:40:00,14.49,14.74,14.4,14.73,2007935.0,14.1639,14.4082,14.0759,14.3985,2007935.0
2015-08-21 09:50:00,14.74,14.9,14.73,14.85,1639796.0,14.4082,14.5646,14.3985,14.5158,1639796.0
2015-08-21 10:00:00,14.85,15.05,14.84,15.04,1769501.0,14.5158,14.7113,14.506,14.7015,1769501.0
2015-08-21 10:10:00,15.03,15.04,14.86,14.9,1928158.0,14.6917,14.7015,14.5255,14.5646,1928158.0
2015-08-21 10:20:00,14.9,14.95,14.83,14.85,1029175.0,14.5646,14.6135,14.4962,14.5158,1029175.0
2015-08-21 10:30:00,14.85,14.88,14.77,14.82,1039401.0,14.5158,14.5451,14.4376,14.4864,1039401.0
2015-08-21 10:40:00,14.81,14.9,14.81,14.9,827312.0,14.4767,14.5646,14.4767,14.5646,827312.0
2015-08-21 10:50:00,14.89,14.98,14.86,14.88,1036941.0,14.5549,14.6428,14.5255,14.5451,1036941.0
2015-08-21 11:00:00,14.88,14.89,14.77,14.79,578012.0,14.5451,14.5549,14.4376,14.4571,578012.0
2015-08-21 11:10:00,14.78,14.85,14.74,14.81,710205.0,14.4473,14.5158,14.4082,14.4767,710205.0
2015-08-21 11:20:00,14.81,14.88,14.8,14.86,578636.0,14.4767,14.5451,14.4669,14.5255,578636.0
2015-08-21 11:30:00,14.85,14.93,14.83,14.86,643163.0,14.5158,14.594,14.4962,14.5255,643163.0
2015-08-21 11:40:00,14.87,15.05,14.86,15.04,871819.0,14.5353,14.7113,14.5255,14.7015,871819.0
2015-08-21 11:50:00,15.05,15.14,15.04,15.11,1469095.0,14.7113,14.7992,14.7015,14.7699,1469095.0
2015-08-21 12:00:00,15.1,15.25,15.08,15.23,1023375.0,14.7601,14.9068,14.7406,14.8872,1023375.0
2015-08-21 12:10:00,15.22,15.22,15.17,15.17,1050974.0,14.8774,14.8774,14.8286,14.8286,1050974.0
2015-08-21 12:20:00,15.18,15.18,14.96,14.98,979324.0,14.8383,14.8383,14.6233,14.6428,979324.0
2015-08-21 12:30:00,14.98,15.06,14.97,15.04,663774.0,14.6428,14.721,14.6331,14.7015,663774.0
2015-08-21 12:40:00,15.04,15.05,14.97,15.03,540367.0,14.7015,14.7113,14.6331,14.6917,540367.0
2015-08-21 12:50:00,15.03,15.03,14.84,14.86,626200.0,14.6917,14.6917,14.506,14.5255,626200.0
2015-08-21 13:00:00,14.87,14.99,14.84,14.98,793251.0,14.5353,14.6526,14.506,14.6428,793251.0
2015-08-21 13:10:00,14.98,15.02,14.94,14.98,471765.0,14.6428,14.6819,14.6037,14.6428,471765.0
2015-08-21 13:20:00,14.97,15.05,14.96,15.03,571607.0,14.6331,14.7113,14.6233,14.6917,571607.0
2015-08-21 13:30:00,15.04,15.09,14.95,15.08,679835.0,14.7015,14.7504,14.6135,14.7406,679835.0
2015-08-21 13:40:00,15.08,15.13,15.06,15.12,847964.0,14.7406,14.7895,14.721,14.7797,847964.0
2015-08-21 13:50:00,15.11,15.21,15.07,15.21,590285.0,14.7699,14.8677,14.7308,14.8677,590285.0
2015-08-21 14:00:00,15.21,15.23,15.1,15.13,544005.0,14.8677,14.8872,14.7601,14.7895,544005.0
2015-08-21 14:10:00,15.12,15.15,15.1,15.11,475604.0,14.7797,14.809,14.7601,14.7699,475604.0
2015-08-21 14:20:00,15.11,15.16,15.1,15.13,676716.0,14.7699,14.8188,14.7601,14.7895,676716.0
2015-08-21 14:30:00,15.12,15.17,15.06,15.11,961620.0,14.7797,14.8286,14.721,14.7699,961620.0
2015-08-21 14:40:00,15.1,15.12,14.92,14.93,477055.0,14.7601,14.7797,14.5842,14.594,477055.0
2015-08-21 14:50:00,14.93,14.95,14.86,14.88,627846.0,14.594,14.6135,14.5255,14.5451,627846.0
2015-08-21 15:00:00,14.88,14.9,14.77,14.79,859521.0,14.5451,14.5646,14.4376,14.4571,859521.0
2015-08-21 15:10:00,14.79,14.79,14.67,14.78,931918.0,14.4571,14.4571,14.3398,14.4473,931918.0
2015-08-21 15:20:00,14.78,14.78,14.66,14.69,881345.0,14.4473,14.4473,14.33,14.3594,881345.0
2015-08-21 15:30:00,14.7,14.7,14.56,14.63,1283913.0,14.3691,14.3691,14.2323,14.3007,1283913.0
2015-08-21 15:40:00,14.62,14.73,14.62,14.73,1095311.0,14.2909,14.3985,14.2909,14.3985,1095311.0
2015-08-21 15:50:00,14.72,14.72,14.53,14.53,2867057.0,14.3887,14.3887,14.203,14.203,2867057.0
2015-08-24 09:30:00,13.81,14.25,13.5,14.18,2556180.0,13.4992,13.9293,13.1961,13.8608,2556180.0
2015-08-24 09:40:00,14.17,14.41,14.03,14.27,1910482.0,13.8511,14.0857,13.7142,13.9488,1910482.0
2015-08-24 09:50:00,14.27,14.47,14.19,14.46,1965966.0,13.9488,14.1443,13.8706,14.1345,1965966.0
2015-08-24 10:00:00,14.46,14.69,14.35,14.62,2387426.0,14.1345,14.3594,14.027,14.2909,2387426.0
2015-08-24 10:10:00,14.62,14.84,14.58,14.63,3593173.0,14.2909,14.506,14.2518,14.3007,3593173.0
2015-08-24 10:20:00,14.64,14.84,14.61,14.76,2665777.0,14.3105,14.506,14.2812,14.4278,2665777.0
2015-08-24 10:30:00,14.76,15.15,14.74,15.03,2255211.0,14.4278,14.809,14.4082,14.6917,2255211.0
2015-08-24 10:40:00,15.03,15.06,14.73,14.82,1303360.0,14.6917,14.721,14.3985,14.4864,1303360.0
2015-08-24 10:50:00,14.82,14.85,14.73,14.8,1098559.0,14.4864,14.5158,14.3985,14.4669,1098559.0
2015-08-24 11:00:00,14.81,14.95,14.79,14.89,1767441.0,14.4767,14.6135,14.4571,14.5549,1767441.0
2015-08-24 11:10:00,14.89,15.14,14.89,15.08,1531551.0,14.5549,14.7992,14.5549,14.7406,1531551.0
2015-08-24 11:20:00,15.08,15.09,14.89,14.9,999811.0,14.7406,14.7504,14.5549,14.5646,999811.0
2015-08-24 11:30:00,14.9,14.99,14.83,14.98,1031907.0,14.5646,14.6526,14.4962,14.6428,1031907.0
2015-08-24 11:40:00,14.98,15.1,14.96,15.08,754648.0,14.6428,14.7601,14.6233,14.7406,754648.0
2015-08-24 11:50:00,15.08,15.28,15.07,15.26,1308873.0,14.7406,14.9361,14.7308,14.9165,1308873.0
2015-08-24 12:00:00,15.25,15.29,15.08,15.28,1068667.0,14.9068,14.9459,14.7406,14.9361,1068667.0
2015-08-24 12:10:00,15.28,15.37,15.2,15.25,1022595.0,14.9361,15.0241,14.8579,14.9068,1022595.0
2015-08-24 12:20:00,15.24,15.37,15.2,15.28,857674.0,14.897,15.0241,14.8579,14.9361,857674.0
2015-08-24 12:30:00,15.29,15.3,15.15,15.26,874215.0,14.9459,14.9556,14.809,14.9165,874215.0
2015-08-24 12:40:00,15.26,15.32,15.1,15.12,888196.0,14.9165,14.9752,14.7601,14.7797,888196.0
2015-08-24 12:50:00,15.12,15.22,15.08,15.16,575697.0,14.7797,14.8774,14.7406,14.8188,575697.0
2015-08-24 13:00:00,15.16,15.26,15.16,15.23,482092.0,14.8188,14.9165,14.8188,14.8872,482092.0
2015-08-24 13:10:00,15.23,15.25,15.1,15.17,520182.0,14.8872,14.9068,14.7601,14.8286,520182.0
2015-08-24 13:20:00,15.16,15.16,14.95,14.99,1014145.0,14.8188,14.8188,14.6135,14.6526,1014145.0
2015-08-24 13:30:00,14.98,14.98,14.87,14.91,718213.0,14.6428,14.6428,14.5353,14.5744,718213.0
2015-08-24 13:40:00,14.91,14.97,14.84,14.94,566850.0,14.5744,14.6331,14.506,14.6037,566850.0
2015-08-24 13:50:00,14.93,14.95,14.75,14.76,681652.0,14.594,14.6135,14.418,14.4278,681652.0
2015-08-24 14:00:00,14.76,14.82,14.73,14.75,705095.0,14.4278,14.4864,14.3985,14.418,705095.0
2015-08-24 14:10:00,14.75,14.8,14.66,14.79,981109.0,14.418,14.4669,14.33,14.4571,981109.0
2015-08-24 14:20:00,14.79,14.86,14.68,14.74,640044.0,14.4571,14.5255,14.3496,14.4082,640044.0
2015-08-24 14:30:00,14.74,14.82,14.7,14.77,394621.0,14.4082,14.4864,14.3691,14.4376,394621.0
2015-08-24 14:40:00,14.76,14.77,14.57,14.61,713161.0,14.4278,14.4376,14.2421,14.2812,713161.0
2015-08-24 14:50:00,14.62,14.65,14.34,14.4,1239834.0,14.2909,14.3203,14.0172,14.0759,1239834.0
2015-08-24 15:00:00,14.4,14.55,14.27,14.54,993982.0,14.0759,14.2225,13.9488,14.2127,993982.0
2015-08-24 15:10:00,14.54,14.55,14.32,14.32,1054859.0,14.2127,14.2225,13.9977,13.9977,1054859.0
2015-08-24 15:20:00,14.32,14.36,14.21,14.26,1146493.0,13.9977,14.0368,13.8902,13.939,1146493.0
2015-08-24 15:30:00,14.26,14.56,14.21,14.55,1168467.0,13.939,14.2323,13.8902,14.2225,1168467.0
2015-08-24 15:40:00,14.54,14.79,14.43,14.56,1698269.0,14.2127,14.4571,14.1052,14.2323,1698269.0
2015-08-24 15:50:00,14.55,14.67,14.41,14.44,2231637.0,14.2225,14.3398,14.0857,14.115,2231637.0
2015-08-25 09:30:00,15.18,15.34,14.81,15.01,2270943.0,14.8383,14.9947,14.4767,14.6722,2270943.0
2015-08-25 09:40:00,15.02,15.1,14.82,14.83,1085769.0,14.6819,14.7601,14.4864,14.4962,1085769.0
2015-08-25 09:50:00,14.83,15.0,14.8,14.89,1047240.0,14.4962,14.6624,14.4669,14.5549,1047240.0
2015-08-25 10:00:00,14.9,14.98,14.85,14.97,1039007.0,14.5646,14.6428,14.5158,14.6331,1039007.0
2015-08-25 10:10:00,14.96,15.0,14.89,14.93,921694.0,14.6233,14.6624,14.5549,14.594,921694.0
2015-08-25 10:20:00,14.92,14.94,14.85,14.89,1177731.0,14.5842,14.6037,14.5158,14.5549,1177731.0
2015-08-25 10:30:00,14.9,14.92,14.83,14.84,1086511.0,14.5646,14.5842,14.4962,14.506,1086511.0
2015-08-25 10:40:00,14.84,14.9,14.8,14.89,880629.0,14.506,14.5646,14.4669,14.5549,880629.0
2015-08-25 10:50:00,14.89,14.91,14.84,14.87,695944.0,14.5549,14.5744,14.506,14.5353,695944.0
2015-08-25 11:00:00,14.87,14.93,14.85,14.9,554673.0,14.5353,14.594,14.5158,14.5646,554673.0
2015-08-25 11:10:00,14.9,14.91,14.87,14.88,950246.0,14.5646,14.5744,14.5353,14.5451,950246.0
2015-08-25 11:20:00,14.88,14.9,14.8,14.8,635846.0,14.5451,14.5646,14.4669,14.4669,635846.0
2015-08-25 11:30:00,14.81,14.86,14.75,14.8,735490.0,14.4767,14.5255,14.418,14.4669,735490.0
2015-08-25 11:40:00,14.8,14.86,14.77,14.84,937398.0,14.4669,14.5255,14.4376,14.506,937398.0
2015-08-25 11:50:00,14.83,14.86,14.71,14.77,1205346.0,14.4962,14.5255,14.3789,14.4376,1205346.0
2015-08-25 12:00:00,14.77,14.78,14.69,14.76,953712.0,14.4376,14.4473,14.3594,14.4278,953712.0
2015-08-25 12:10:00,14.76,14.77,14.61,14.64,992958.0,14.4278,14.4376,14.2812,14.3105,992958.0
2015-08-25 12:20:00,14.63,14.71,14.62,14.67,726267.0,14.3007,14.3789,14.2909,14.3398,726267.0
2015-08-25 12:30:00,14.67,14.69,14.6,14.62,332924.0,14.3398,14.3594,14.2714,14.2909,332924.0
2015-08-25 12:40:00,14.61,14.66,14.59,14.65,605609.0,14.2812,14.33,14.2616,14.3203,605609.0
2015-08-25 12:50:00,14.65,14.66,14.62,14.64,476370.0,14.3203,14.33,14.2909,14.3105,476370.0
2015-08-25 13:00:00,14.64,14.67,14.59,14.59,531823.0,14.3105,14.3398,14.2616,14.2616,531823.0
2015-08-25 13:10:00,14.59,14.61,14.45,14.49,817029.0,14.2616,14.2812,14.1248,14.1639,817029.0
2015-08-25 13:20:00,14.49,14.57,14.45,14.46,654913.0,14.1639,14.2421,14.1248,14.1345,654913.0
2015-08-25 13:30:00,14.45,14.53,14.44,14.48,508221.0,14.1248,14.203,14.115,14.1541,508221.0
2015-08-25 13:40:00,14.48,14.52,14.37,14.49,809017.0,14.1541,14.1932,14.0466,14.1639,809017.0
2015-08-25 13:50:00,14.5,14.63,14.46,14.56,865733.0,14.1736,14.3007,14.1345,14.2323,865733.0
2015-08-25 14:00:00,14.55,14.57,14.47,14.48,520169.0,14.2225,14.2421,14.1443,14.1541,520169.0
2015-08-25 14:10:00,14.48,14.53,14.45,14.51,461572.0,14.1541,14.203,14.1248,14.1834,461572.0
2015-08-25 14:20:00,14.51,14.6,14.45,14.46,988979.0,14.1834,14.2714,14.1248,14.1345,988979.0
2015-08-25 14:30:00,14.46,14.49,14.43,14.48,707367.0,14.1345,14.1639,14.1052,14.1541,707367.0
2015-08-25 14:40:00,14.49,14.51,14.46,14.5,609734.0,14.1639,14.1834,14.1345,14.1736,609734.0
2015-08-25 14:50:00,14.5,14.55,14.49,14.53,751373.0,14.1736,14.2225,14.1639,14.203,751373.0
2015-08-25 15:00:00,14.53,14.55,14.46,14.5,677973.0,14.203,14.2225,14.1345,14.1736,677973.0
2015-08-25 15:10:00,14.5,14.51,14.43,14.45,859364.0,14.1736,14.1834,14.1052,14.1248,859364.0
2015-08-25 15:20:00,14.44,14.5,14.39,14.41,931975.0,14.115,14.1736,14.0661,14.0857,931975.0
2015-08-25 15:30:00,14.41,14.46,14.31,14.33,1078835.0,14.0857,14.1345,13.9879,14.0075,1078835.0
2015-08-25 15:40:00,14.33,14.41,14.28,14.36,1691509.0,14.0075,14.0857,13.9586,14.0368,1691509.0
2015-08-25 15:50:00,14.34,14.38,14.26,14.29,2903198.0,14.0172,14.0563,13.939,13.9684,2903198.0
2015-08-26 09:30:00,14.61,14.75,14.49,14.61,1553466.0,14.2812,14.418,14.1639,14.2812,1553466.0
2015-08-26 09:40:00,14.6,14.67,14.56,14.61,1483406.0,14.2714,14.3398,14.2323,14.2812,1483406.0
2015-08-26 09:50:00,14.61,14.61,14.45,14.55,986249.0,14.2812,14.2812,14.1248,14.2225,986249.0
2015-08-26 10:00:00,14.54,14.61,14.51,14.52,647436.0,14.2127,14.2812,14.1834,14.1932,647436.0
2015-08-26 10:10:00,14.53,14.56,14.36,14.37,770802.0,14.203,14.2323,14.0368,14.0466,770802.0
2015-08-26 10:20:00,14.37,14.52,14.35,14.49,918133.0,14.0466,14.1932,14.027,14.1639,918133.0
2015-08-26 10:30:00,14.49,14.51,14.35,14.41,1924157.0,14.1639,14.1834,14.027,14.0857,1924157.0
2015-08-26 10:40:00,14.41,14.41,14.27,14.31,762840.0,14.0857,14.0857,13.9488,13.9879,762840.0
2015-08-26 10:50:00,14.32,14.4,14.26,14.34,740132.0,13.9977,14.0759,13.939,14.0172,740132.0
2015-08-26 11:00:00,14.34,14.4,14.22,14.33,784624.0,14.0172,14.0759,13.8999,14.0075,784624.0
2015-08-26 11:10:00,14.34,14.41,14.29,14.39,500760.0,14.0172,14.0857,13.9684,14.0661,500760.0
2015-08-26 11:20:00,14.38,14.47,14.37,14.46,532369.0,14.0563,14.1443,14.0466,14.1345,532369.0
2015-08-26 11:30:00,14.46,14.51,14.31,14.33,607579.0,14.1345,14.1834,13.9879,14.0075,607579.0
2015-08-26 11:40:00,14.32,14.41,14.3,14.37,632921.0,13.9977,14.0857,13.9781,14.0466,632921.0
2015-08-26 11:50:00,14.37,14.39,14.3,14.33,476965.0,14.0466,14.0661,13.9781,14.0075,476965.0
2015-08-26 12:00:00,14.33,14.36,14.29,14.31,540984.0,14.0075,14.0368,13.9684,13.9879,540984.0
2015-08-26 12:10:00,14.32,14.33,14.26,14.28,512724.0,13.9977,14.0075,13.939,13.9586,512724.0
2015-08-26 12:20:00,14.28,14.3,14.22,14.24,523533.0,13.9586,13.9781,13.8999,13.9195,523533.0
2015-08-26 12:30:00,14.23,14.25,14.15,14.17,559249.0,13.9097,13.9293,13.8315,13.8511,559249.0
2015-08-26 12:40:00,14.17,14.24,14.11,14.24,519987.0,13.8511,13.9195,13.7924,13.9195,519987.0
2015-08-26 12:50:00,14.24,14.3,14.17,14.29,447840.0,13.9195,13.9781,13.8511,13.9684,447840.0
2015-08-26 13:00:00,14.29,14.36,14.25,14.31,603216.0,13.9684,14.0368,13.9293,13.9879,603216.0
2015-08-26 13:10:00,14.31,14.36,14.3,14.34,497972.0,13.9879,14.0368,13.9781,14.0172,497972.0
2015-08-26 13:20:00,14.33,14.51,14.32,14.5,896746.0,14.0075,14.1834,13.9977,14.1736,896746.0
2015-08-26 13:30:00,14.5,14.5,14.42,14.44,1021628.0,14.1736,14.1736,14.0954,14.115,1021628.0
2015-08-26 13:40:00,14.45,14.45,14.34,14.35,529754.0,14.1248,14.1248,14.0172,14.027,529754.0
2015-08-26 13:50:00,14.36,14.42,14.35,14.38,704700.0,14.0368,14.0954,14.027,14.0563,704700.0
2015-08-26 14:00:00,14.38,14.41,14.34,14.4,376935.0,14.0563,14.0857,14.0172,14.0759,376935.0
2015-08-26 14:10:00,14.4,14.41,14.28,14.29,666862.0,14.0759,14.0857,13.9586,13.9684,666862.0
2015-08-26 14:20:00,14.3,14.33,14.26,14.29,998097.0,13.9781,14.0075,13.939,13.9684,998097.0
2015-08-26 14:30:00,14.29,14.44,14.28,14.43,776902.0,13.9684,14.115,13.9586,14.1052,776902.0
2015-08-26 14:40:00,14.43,14.46,14.39,14.4,1218522.0,14.1052,14.1345,14.0661,14.0759,1218522.0
2015-08-26 14:50:00,14.39,14.4,14.25,14.35,1093954.0,14.0661,14.0759,13.9293,14.027,1093954.0
2015-08-26 15:00:00,14.35,14.39,14.28,14.35,1380069.0,14.027,14.0661,13.9586,14.027,1380069.0
2015-08-26 15:10:00,14.35,14.4,14.34,14.36,1644758.0,14.027,14.0759,14.0172,14.0368,1644758.0
2015-08-26 15:20:00,14.36,14.43,14.32,14.34,1886508.0,14.0368,14.1052,13.9977,14.0172,1886508.0
2015-08-26 15:30:00,14.33,14.38,14.31,14.33,1879664.0,14.0075,14.0563,13.9879,14.0075,1879664.0
2015-08-26 15:40:00,14.32,14.4,14.27,14.35,2888034.0,13.9977,14.0759,13.9488,14.027,2888034.0
2015-08-26 15:50:00,14.34,14.43,14.34,14.42,2775204.0,14.0172,14.1052,14.0172,14.0954,2775204.0
2015-08-27 09:30:00,14.63,14.95,14.63,14.92,2868256.0,14.3007,14.6135,14.3007,14.5842,2868256.0
2015-08-27 09:40:00,14.92,15.15,14.89,14.95,1837224.0,14.5842,14.809,14.5549,14.6135,1837224.0
2015-08-27 09:50:00,14.94,15.06,14.93,15.02,1227212.0,14.6037,14.721,14.594,14.6819,1227212.0
2015-08-27 10:00:00,15.02,15.05,14.9,15.04,1204235.0,14.6819,14.7113,14.5646,14.7015,1204235.0
2015-08-27 10:10:00,15.04,15.19,15.01,15.06,1790810.0,14.7015,14.8481,14.6722,14.721,1790810.0
2015-08-27 10:20:00,15.07,15.19,15.04,15.17,1133909.0,14.7308,14.8481,14.7015,14.8286,1133909.0
2015-08-27 10:30:00,15.17,15.18,15.11,15.15,1145710.0,14.8286,14.8383,14.7699,14.809,1145710.0
2015-08-27 10:40:00,15.15,15.17,15.1,15.14,823637.0,14.809,14.8286,14.7601,14.7992,823637.0
2015-08-27 10:50:00,15.13,15.17,15.11,15.15,1446025.0,14.7895,14.8286,14.7699,14.809,1446025.0
2015-08-27 11:00:00,15.15,15.43,15.13,15.41,1334881.0,14.809,15.0827,14.7895,15.0632,1334881.0
2015-08-27 11:10:00,15.4,15.51,15.36,15.36,1072185.0,15.0534,15.1609,15.0143,15.0143,1072185.0
2015-08-27 11:20:00,15.36,15.37,15.26,15.29,635891.0,15.0143,15.0241,14.9165,14.9459,635891.0
2015-08-27 11:30:00,15.3,15.3,15.18,15.21,634233.0,14.9556,14.9556,14.8383,14.8677,634233.0
2015-08-27 11:40:00,15.21,15.25,15.13,15.24,666244.0,14.8677,14.9068,14.7895,14.897,666244.0
2015-08-27 11:50:00,15.25,15.34,15.23,15.32,602268.0,14.9068,14.9947,14.8872,14.9752,602268.0
2015-08-27 12:00:00,15.32,15.41,15.3,15.37,688671.0,14.9752,15.0632,14.9556,15.0241,688671.0
2015-08-27 12:10:00,15.38,15.41,15.37,15.41,502984.0,15.0338,15.0632,15.0241,15.0632,502984.0
2015-08-27 12:20:00,15.4,15.49,15.37,15.49,646599.0,15.0534,15.1414,15.0241,15.1414,646599.0
2015-08-27 12:30:00,15.49,15.5,15.45,15.5,516673.0,15.1414,15.1511,15.1023,15.1511,516673.0
2015-08-27 12:40:00,15.5,15.56,15.44,15.55,865548.0,15.1511,15.2098,15.0925,15.2,865548.0
2015-08-27 12:50:00,15.55,15.75,15.53,15.73,1672322.0,15.2,15.3955,15.1805,15.376,1672322.0
2015-08-27 13:00:00,15.73,15.83,15.71,15.82,762253.0,15.376,15.4737,15.3564,15.4639,762253.0
2015-08-27 13:10:00,15.82,15.93,15.81,15.9,1304498.0,15.4639,15.5715,15.4542,15.5421,1304498.0
2015-08-27 13:20:00,15.9,15.93,15.75,15.82,931332.0,15.5421,15.5715,15.3955,15.4639,931332.0
2015-08-27 13:30:00,15.82,15.9,15.77,15.79,627271.0,15.4639,15.5421,15.4151,15.4346,627271.0
2015-08-27 13:40:00,15.78,15.87,15.7,15.77,660124.0,15.4248,15.5128,15.3466,15.4151,660124.0
2015-08-27 13:50:00,15.77,15.82,15.69,15.73,667789.0,15.4151,15.4639,15.3369,15.376,667789.0
2015-08-27 14:00:00,15.74,15.75,15.63,15.71,627309.0,15.3857,15.3955,15.2782,15.3564,627309.0
2015-08-27 14:10:00,15.7,15.75,15.6,15.62,762854.0,15.3466,15.3955,15.2489,15.2684,762854.0
2015-08-27 14:20:00,15.63,15.63,15.46,15.5,858240.0,15.2782,15.2782,15.112,15.1511,858240.0
2015-08-27 14:30:00,15.5,15.66,15.49,15.65,663410.0,15.1511,15.3075,15.1414,15.2978,663410.0
2015-08-27 14:40:00,15.65,15.65,15.47,15.48,584719.0,15.2978,15.2978,15.1218,15.1316,584719.0
2015-08-27 14:50:00,15.48,15.57,15.39,15.41,743196.0,15.1316,15.2196,15.0436,15.0632,743196.0
2015-08-27 15:00:00,15.4,15.48,15.31,15.45,850994.0,15.0534,15.1316,14.9654,15.1023,850994.0
2015-08-27 15:10:00,15.45,15.47,15.35,15.4,715922.0,15.1023,15.1218,15.0045,15.0534,715922.0
2015-08-27 15:20:00,15.41,15.58,15.34,15.55,685610.0,15.0632,15.2293,14.9947,15.2,685610.0
2015-08-27 15:30:00,15.55,15.62,15.5,15.52,968490.0,15.2,15.2684,15.1511,15.1707,968490.0
2015-08-27 15:40:00,15.52,15.64,15.5,15.6,1106028.0,15.1707,15.288,15.1511,15.2489,1106028.0
2015-08-27 15:50:00,15.6,15.7,15.57,15.68,1959547.0,15.2489,15.3466,15.2196,15.3271,1959547.0
2015-08-28 09:30:00,16.25,16.54,16.15,16.5,2453440.0,15.8843,16.1677,15.7865,16.1286,2453440.0
2015-08-28 09:40:00,16.5,16.52,15.95,16.0,2080093.0,16.1286,16.1482,15.591,15.6399,2080093.0
2015-08-28 09:50:00,16.0,16.11,15.84,16.07,1613843.0,15.6399,15.7474,15.4835,15.7083,1613843.0
2015-08-28 10:00:00,16.07,16.08,15.82,15.83,1482865.0,15.7083,15.7181,15.4639,15.4737,1482865.0
2015-08-28 10:10:00,15.84,16.03,15.83,15.96,868477.0,15.4835,15.6692,15.4737,15.6008,868477.0
2015-08-28 10:20:00,15.96,16.06,15.91,16.05,1206620.0,15.6008,15.6985,15.5519,15.6888,1206620.0
2015-08-28 10:30:00,16.06,16.1,16.0,16.01,1304738.0,15.6985,15.7376,15.6399,15.6497,1304738.0
2015-08-28 10:40:00,16.01,16.02,15.87,15.92,608621.0,15.6497,15.6594,15.5128,15.5617,608621.0
2015-08-28 10:50:00,15.93,16.1,15.91,16.0,1044202.0,15.5715,15.7376,15.5519,15.6399,1044202.0
2015-08-28 11:00:00,16.0,16.04,15.88,15.93,530046.0,15.6399,15.679,15.5226,15.5715,530046.0
2015-08-28 11:10:00,15.93,15.97,15.86,15.91,474414.0,15.5715,15.6106,15.503,15.5519,474414.0
2015-08-28 11:20:00,15.91,15.93,15.82,15.83,431834.0,15.5519,15.5715,15.4639,15.4737,431834.0
2015-08-28 11:30:00,15.83,15.85,15.76,15.78,782338.0,15.4737,15.4933,15.4053,15.4248,782338.0
2015-08-28 11:40:00,15.78,15.79,15.69,15.74,1648784.0,15.4248,15.4346,15.3369,15.3857,1648784.0
2015-08-28 11:50:00,15.73,15.79,15.61,15.69,939429.0,15.376,15.4346,15.2587,15.3369,939429.0
2015-08-28 12:00:00,15.69,15.77,15.68,15.74,388796.0,15.3369,15.4151,15.3271,15.3857,388796.0
2015-08-28 12:10:00,15.73,15.8,15.67,15.79,345101.0,15.376,15.4444,15.3173,15.4346,345101.0
2015-08-28 12:20:00,15.79,15.84,15.78,15.83,539219.0,15.4346,15.4835,15.4248,15.4737,539219.0
2015-08-28 12:30:00,15.83,15.91,15.83,15.84,435491.0,15.4737,15.5519,15.4737,15.4835,435491.0
2015-08-28 12:40:00,15.84,15.9,15.81,15.86,343472.0,15.4835,15.5421,15.4542,15.503,343472.0
2015-08-28 12:50:00,15.86,15.92,15.86,15.89,293935.0,15.503,15.5617,15.503,15.5324,293935.0
2015-08-28 13:00:00,15.89,15.93,15.86,15.89,240502.0,15.5324,15.5715,15.503,15.5324,240502.0
2015-08-28 13:10:00,15.9,15.9,15.81,15.86,253217.0,15.5421,15.5421,15.4542,15.503,253217.0
2015-08-28 13:20:00,15.85,15.87,15.7,15.71,323713.0,15.4933,15.5128,15.3466,15.3564,323713.0
2015-08-28 13:30:00,15.71,15.77,15.65,15.66,453420.0,15.3564,15.4151,15.2978,15.3075,453420.0
2015-08-28 13:40:00,15.66,15.69,15.62,15.68,451118.0,15.3075,15.3369,15.2684,15.3271,451118.0
2015-08-28 13:50:00,15.68,15.78,15.64,15.66,500326.0,15.3271,15.4248,15.288,15.3075,500326.0
2015-08-28 14:00:00,15.66,15.77,15.66,15.75,318815.0,15.3075,15.4151,15.3075,15.3955,318815.0
2015-08-28 14:10:00,15.75,15.75,15.65,15.7,283101.0,15.3955,15.3955,15.2978,15.3466,283101.0
2015-08-28 14:20:00,15.7,15.76,15.66,15.73,424070.0,15.3466,15.4053,15.3075,15.376,424070.0
2015-08-28 14:30:00,15.72,15.73,15.62,15.72,291351.0,15.3662,15.376,15.2684,15.3662,291351.0
2015-08-28 14:40:00,15.72,15.81,15.69,15.73,497891.0,15.3662,15.4542,15.3369,15.376,497891.0
2015-08-28 14:50:00,15.73,15.86,15.72,15.86,663882.0,15.376,15.503,15.3662,15.503,663882.0
2015-08-28 15:00:00,15.86,15.9,15.79,15.9,623647.0,15.503,15.5421,15.4346,15.5421,623647.0
2015-08-28 15:10:00,15.88,15.94,15.86,15.93,635668.0,15.5226,15.5812,15.503,15.5715,635668.0
2015-08-28 15:20:00,15.93,16.0,15.88,15.94,956248.0,15.5715,15.6399,15.5226,15.5812,956248.0
2015-08-28 15:30:00,15.94,15.95,15.82,15.85,849493.0,15.5812,15.591,15.4639,15.4933,849493.0
2015-08-28 15:40:00,15.84,15.89,15.81,15.89,1055661.0,15.4835,15.5324,15.4542,15.5324,1055661.0
2015-08-28 15:50:00,15.89,16.0,15.88,15.96,2624238.0,15.5324,15.6399,15.5226,15.6008,2624238.0
2015-08-31 09:30:00,15.91,15.94,15.65,15.69,1065686.0,15.5519,15.5812,15.2978,15.3369,1065686.0
2015-08-31 09:40:00,15.69,15.76,15.63,15.65,579517.0,15.3369,15.4053,15.2782,15.2978,579517.0
2015-08-31 09:50:00,15.65,15.75,15.59,15.59,469784.0,15.2978,15.3955,15.2391,15.2391,469784.0
2015-08-31 10:00:00,15.6,15.61,15.46,15.6,885397.0,15.2489,15.2587,15.112,15.2489,885397.0
2015-08-31 10:10:00,15.6,15.62,15.53,15.58,440298.0,15.2489,15.2684,15.1805,15.2293,440298.0
2015-08-31 10:20:00,15.58,15.7,15.56,15.67,455012.0,15.2293,15.3466,15.2098,15.3173,455012.0
2015-08-31 10:30:00,15.68,15.76,15.63,15.75,516925.0,15.3271,15.4053,15.2782,15.3955,516925.0
2015-08-31 10:40:00,15.75,15.79,15.67,15.69,511842.0,15.3955,15.4346,15.3173,15.3369,511842.0
2015-08-31 10:50:00,15.69,15.74,15.65,15.71,565802.0,15.3369,15.3857,15.2978,15.3564,565802.0
2015-08-31 11:00:00,15.71,15.72,15.6,15.66,507304.0,15.3564,15.3662,15.2489,15.3075,507304.0
2015-08-31 11:10:00,15.65,15.88,15.64,15.87,1092798.0,15.2978,15.5226,15.288,15.5128,1092798.0
2015-08-31 11:20:00,15.87,16.14,15.82,16.04,1347245.0,15.5128,15.7767,15.4639,15.679,1347245.0
2015-08-31 11:30:00,16.03,16.1,15.92,16.1,879892.0,15.6692,15.7376,15.5617,15.7376,879892.0
2015-08-31 11:40:00,16.1,16.2,16.09,16.15,849920.0,15.7376,15.8354,15.7279,15.7865,849920.0
2015-08-31 11:50:00,16.14,16.19,16.08,16.17,743131.0,15.7767,15.8256,15.7181,15.8061,743131.0
2015-08-31 12:00:00,16.17,16.36,16.15,16.31,1047986.0,15.8061,15.9918,15.7865,15.9429,1047986.0
2015-08-31 12:10:00,16.31,16.41,16.3,16.37,1414452.0,15.9429,16.0407,15.9331,16.0016,1414452.0
2015-08-31 12:20:00,16.38,16.41,16.31,16.36,490687.0,16.0113,16.0407,15.9429,15.9918,490687.0
2015-08-31 12:30:00,16.36,16.44,16.31,16.42,811710.0,15.9918,16.07,15.9429,16.0504,811710.0
2015-08-31 12:40:00,16.43,16.53,16.41,16.52,1336328.0,16.0602,16.158,16.0407,16.1482,1336328.0
2015-08-31 12:50:00,16.52,16.66,16.52,16.61,1119102.0,16.1482,16.285,16.1482,16.2362,1119102.0
2015-08-31 13:00:00,16.61,16.66,16.53,16.6,761543.0,16.2362,16.285,16.158,16.2264,761543.0
2015-08-31 13:10:00,16.61,16.69,16.55,16.66,809817.0,16.2362,16.3144,16.1775,16.285,809817.0
2015-08-31 13:20:00,16.66,16.68,16.55,16.59,1106834.0,16.285,16.3046,16.1775,16.2166,1106834.0
2015-08-31 13:30:00,16.6,16.6,16.36,16.45,878698.0,16.2264,16.2264,15.9918,16.0798,878698.0
2015-08-31 13:40:00,16.45,16.52,16.42,16.43,525232.0,16.0798,16.1482,16.0504,16.0602,525232.0
2015-08-31 13:50:00,16.44,16.52,16.42,16.51,489992.0,16.07,16.1482,16.0504,16.1384,489992.0
2015-08-31 14:00:00,16.5,16.53,16.42,16.43,435686.0,16.1286,16.158,16.0504,16.0602,435686.0
2015-08-31 14:10:00,16.43,16.44,16.26,16.32,532996.0,16.0602,16.07,15.894,15.9527,532996.0
2015-08-31 14:20:00,16.32,16.45,16.32,16.42,528599.0,15.9527,16.0798,15.9527,16.0504,528599.0
2015-08-31 14:30:00,16.42,16.49,16.38,16.39,570764.0,16.0504,16.1189,16.0113,16.0211,570764.0
2015-08-31 14:40:00,16.4,16.44,16.36,16.38,386493.0,16.0309,16.07,15.9918,16.0113,386493.0
2015-08-31 14:50:00,16.37,16.38,16.28,16.36,425654.0,16.0016,16.0113,15.9136,15.9918,425654.0
2015-08-31 15:00:00,16.37,16.52,16.35,16.52,732197.0,16.0016,16.1482,15.982,16.1482,732197.0
2015-08-31 15:10:00,16.52,16.53,16.43,16.47,632199.0,16.1482,16.158,16.0602,16.0993,632199.0
2015-08-31 15:20:00,16.46,16.51,16.42,16.47,462098.0,16.0895,16.1384,16.0504,16.0993,462098.0
2015-08-31 15:30:00,16.46,16.53,16.4,16.42,647877.0,16.0895,16.158,16.0309,16.0504,647877.0
2015-08-31 15:40:00,16.41,16.5,16.4,16.44,795719.0,16.0407,16.1286,16.0309,16.07,795719.0
2015-08-31 15:50:00,16.44,16.48,16.38,16.41,1490909.0,16.07,16.1091,16.0113,16.0407,1490909.0
2015-09-01 09:30:00,15.78,16.05,15.7,16.04,1369789.0,15.4248,15.6888,15.3466,15.679,1369789.0
2015-09-01 09:40:00,16.04,16.05,15.9,15.95,966061.0,15.679,15.6888,15.5421,15.591,966061.0
2015-09-01 09:50:00,15.95,16.05,15.91,15.93,560287.0,15.591,15.6888,15.5519,15.5715,560287.0
2015-09-01 10:00:00,15.93,15.94,15.76,15.78,811644.0,15.5715,15.5812,15.4053,15.4248,811644.0
2015-09-01 10:10:00,15.78,15.93,15.76,15.81,706990.0,15.4248,15.5715,15.4053,15.4542,706990.0
2015-09-01 10:20:00,15.82,15.95,15.81,15.95,607350.0,15.4639,15.591,15.4542,15.591,607350.0
2015-09-01 10:30:00,15.94,16.09,15.85,16.04,1469678.0,15.5812,15.7279,15.4933,15.679,1469678.0
2015-09-01 10:40:00,16.05,16.05,15.93,15.99,1035594.0,15.6888,15.6888,15.5715,15.6301,1035594.0
2015-09-01 10:50:00,16.0,16.01,15.89,15.97,720459.0,15.6399,15.6497,15.5324,15.6106,720459.0
2015-09-01 11:00:00,15.97,16.08,15.94,16.06,628671.0,15.6106,15.7181,15.5812,15.6985,628671.0
2015-09-01 11:10:00,16.05,16.16,16.03,16.16,1120329.0,15.6888,15.7963,15.6692,15.7963,1120329.0
2015-09-01 11:20:00,16.16,16.21,16.13,16.17,734352.0,15.7963,15.8452,15.767,15.8061,734352.0
2015-09-01 11:30:00,16.17,16.21,16.13,16.17,931850.0,15.8061,15.8452,15.767,15.8061,931850.0
2015-09-01 11:40:00,16.18,16.21,16.16,16.19,575078.0,15.8158,15.8452,15.7963,15.8256,575078.0
2015-09-01 11:50:00,16.19,16.2,16.1,16.13,421596.0,15.8256,15.8354,15.7376,15.767,421596.0
2015-09-01 12:00:00,16.13,16.14,16.02,16.06,319754.0,15.767,15.7767,15.6594,15.6985,319754.0
2015-09-01 12:10:00,16.05,16.13,16.04,16.13,258756.0,15.6888,15.767,15.679,15.767,258756.0
2015-09-01 12:20:00,16.12,16.16,16.06,16.08,193261.0,15.7572,15.7963,15.6985,15.7181,193261.0
2015-09-01 12:30:00,16.08,16.08,15.99,16.0,426033.0,15.7181,15.7181,15.6301,15.6399,426033.0
2015-09-01 12:40:00,16.0,16.0,15.89,15.89,572753.0,15.6399,15.6399,15.5324,15.5324,572753.0
2015-09-01 12:50:00,15.9,15.91,15.76,15.78,557248.0,15.5421,15.5519,15.4053,15.4248,557248.0
2015-09-01 13:00:00,15.78,15.86,15.72,15.73,705357.0,15.4248,15.503,15.3662,15.376,705357.0
2015-09-01 13:10:00,15.72,15.75,15.68,15.71,513331.0,15.3662,15.3955,15.3271,15.3564,513331.0
2015-09-01 13:20:00,15.71,15.91,15.7,15.87,482722.0,15.3564,15.5519,15.3466,15.5128,482722.0
2015-09-01 13:30:00,15.87,15.95,15.83,15.87,427656.0,15.5128,15.591,15.4737,15.5128,427656.0
2015-09-01 13:40:00,15.87,15.94,15.85,15.9,274428.0,15.5128,15.5812,15.4933,15.5421,274428.0
2015-09-01 13:50:00,15.91,15.93,15.89,15.91,264073.0,15.5519,15.5715,15.5324,15.5519,264073.0
2015-09-01 14:00:00,15.91,15.91,15.82,15.83,408440.0,15.5519,15.5519,15.4639,15.4737,408440.0
2015-09-01 14:10:00,15.82,15.86,15.77,15.78,479719.0,15.4639,15.503,15.4151,15.4248,479719.0
2015-09-01 14:20:00,15.78,15.89,15.76,15.86,515970.0,15.4248,15.5324,15.4053,15.503,515970.0
2015-09-01 14:30:00,15.84,15.94,15.8,15.94,593781.0,15.4835,15.5812,15.4444,15.5812,593781.0
2015-09-01 14:40:00,15.94,15.98,15.88,15.92,558548.0,15.5812,15.6203,15.5226,15.5617,558548.0
2015-09-01 14:50:00,15.93,16.03,15.91,15.98,564499.0,15.5715,15.6692,15.5519,15.6203,564499.0
2015-09-01 15:00:00,15.98,16.0,15.86,15.93,509269.0,15.6203,15.6399,15.503,15.5715,509269.0
2015-09-01 15:10:00,15.93,15.95,15.9,15.91,475051.0,15.5715,15.591,15.5421,15.5519,475051.0
2015-09-01 15:20:00,15.91,15.98,15.84,15.88,626612.0,15.5519,15.6203,15.4835,15.5226,626612.0
2015-09-01 15:30:00,15.88,15.93,15.83,15.86,639227.0,15.5226,15.5715,15.4737,15.503,639227.0
2015-09-01 15:40:00,15.86,15.9,15.75,15.84,1159825.0,15.503,15.5421,15.3955,15.4835,1159825.0
2015-09-01 15:50:00,15.84,15.91,15.8,15.82,1447247.0,15.4835,15.5519,15.4444,15.4639,1447247.0
2015-09-02 09:30:00,16.09,16.2,15.98,16.05,1716276.0,15.7279,15.8354,15.6203,15.6888,1716276.0
2015-09-02 09:40:00,16.05,16.07,15.82,15.91,1083015.0,15.6888,15.7083,15.4639,15.5519,1083015.0
2015-09-02 09:50:00,15.91,16.18,15.9,16.13,1413093.0,15.5519,15.8158,15.5421,15.767,1413093.0
2015-09-02 10:00:00,16.13,16.16,16.06,16.06,584025.0,15.767,15.7963,15.6985,15.6985,584025.0
2015-09-02 10:10:00,16.07,16.2,15.99,16.0,562383.0,15.7083,15.8354,15.6301,15.6399,562383.0
2015-09-02 10:20:00,16.0,16.09,16.0,16.0,506948.0,15.6399,15.7279,15.6399,15.6399,506948.0
2015-09-02 10:30:00,16.0,16.05,15.91,15.93,641975.0,15.6399,15.6888,15.5519,15.5715,641975.0
2015-09-02 10:40:00,15.93,15.98,15.86,15.87,486066.0,15.5715,15.6203,15.503,15.5128,486066.0
2015-09-02 10:50:00,15.88,15.95,15.87,15.92,492753.0,15.5226,15.591,15.5128,15.5617,492753.0
2015-09-02 11:00:00,15.93,16.02,15.91,15.99,399680.0,15.5715,15.6594,15.5519,15.6301,399680.0
2015-09-02 11:10:00,15.99,16.01,15.91,16.01,308857.0,15.6301,15.6497,15.5519,15.6497,308857.0
2015-09-02 11:20:00,16.01,16.1,15.99,16.04,569066.0,15.6497,15.7376,15.6301,15.679,569066.0
2015-09-02 11:30:00,16.05,16.06,15.93,15.95,359489.0,15.6888,15.6985,15.5715,15.591,359489.0
2015-09-02 11:40:00,15.96,16.06,15.93,15.99,438988.0,15.6008,15.6985,15.5715,15.6301,438988.0
2015-09-02 11:50:00,15.98,15.99,15.92,15.94,330148.0,15.6203,15.6301,15.5617,15.5812,330148.0
2015-09-02 12:00:00,15.94,15.94,15.84,15.86,462199.0,15.5812,15.5812,15.4835,15.503,462199.0
2015-09-02 12:10:00,15.86,15.86,15.76,15.78,387567.0,15.503,15.503,15.4053,15.4248,387567.0
2015-09-02 12:20:00,15.78,15.82,15.74,15.77,326832.0,15.4248,15.4639,15.3857,15.4151,326832.0
2015-09-02 12:30:00,15.76,15.86,15.75,15.86,208373.0,15.4053,15.503,15.3955,15.503,208373.0
2015-09-02 12:40:00,15.85,15.93,15.82,15.92,364978.0,15.4933,15.5715,15.4639,15.5617,364978.0
2015-09-02 12:50:00,15.92,16.01,15.87,16.0,349056.0,15.5617,15.6497,15.5128,15.6399,349056.0
2015-09-02 13:00:00,15.99,16.09,15.98,16.05,508545.0,15.6301,15.7279,15.6203,15.6888,508545.0
2015-09-02 13:10:00,16.06,16.09,16.04,16.05,356273.0,15.6985,15.7279,15.679,15.6888,356273.0
2015-09-02 13:20:00,16.05,16.1,16.05,16.1,408399.0,15.6888,15.7376,15.6888,15.7376,408399.0
2015-09-02 13:30:00,16.1,16.15,16.08,16.11,399675.0,15.7376,15.7865,15.7181,15.7474,399675.0
2015-09-02 13:40:00,16.11,16.16,16.11,16.14,434965.0,15.7474,15.7963,15.7474,15.7767,434965.0
2015-09-02 13:50:00,16.14,16.17,16.13,16.15,502083.0,15.7767,15.8061,15.767,15.7865,502083.0
2015-09-02 14:00:00,16.15,16.17,16.08,16.1,426933.0,15.7865,15.8061,15.7181,15.7376,426933.0
2015-09-02 14:10:00,16.11,16.2,16.1,16.19,503148.0,15.7474,15.8354,15.7376,15.8256,503148.0
2015-09-02 14:20:00,16.19,16.21,16.15,16.18,361770.0,15.8256,15.8452,15.7865,15.8158,361770.0
2015-09-02 14:30:00,16.18,16.23,16.13,16.17,646855.0,15.8158,15.8647,15.767,15.8061,646855.0
2015-09-02 14:40:00,16.17,16.17,16.05,16.14,568080.0,15.8061,15.8061,15.6888,15.7767,568080.0
2015-09-02 14:50:00,16.14,16.2,16.13,16.18,371920.0,15.7767,15.8354,15.767,15.8158,371920.0
2015-09-02 15:00:00,16.18,16.21,16.12,16.13,370335.0,15.8158,15.8452,15.7572,15.767,370335.0
2015-09-02 15:10:00,16.13,16.17,16.03,16.11,448971.0,15.767,15.8061,15.6692,15.7474,448971.0
2015-09-02 15:20:00,16.11,16.17,16.07,16.17,532851.0,15.7474,15.8061,15.7083,15.8061,532851.0
2015-09-02 15:30:00,16.17,16.21,16.14,16.18,584001.0,15.8061,15.8452,15.7767,15.8158,584001.0
2015-09-02 15:40:00,16.17,16.22,16.15,16.21,540699.0,15.8061,15.8549,15.7865,15.8452,540699.0
2015-09-02 15:50:00,16.2,16.31,16.19,16.31,1355896.0,15.8354,15.9429,15.8256,15.9429,1355896.0
2015-09-03 09:30:00,16.39,16.54,16.25,16.51,1117727.0,16.0211,16.1677,15.8843,16.1384,1117727.0
2015-09-03 09:40:00,16.52,16.6,16.47,16.51,939788.0,16.1482,16.2264,16.0993,16.1384,939788.0
2015-09-03 09:50:00,16.51,16.58,16.38,16.43,578553.0,16.1384,16.2068,16.0113,16.0602,578553.0
2015-09-03 10:00:00,16.44,16.57,16.39,16.56,469942.0,16.07,16.1971,16.0211,16.1873,469942.0
2015-09-03 10:10:00,16.56,16.78,16.52,16.78,735704.0,16.1873,16.4023,16.1482,16.4023,735704.0
2015-09-03 10:20:00,16.77,16.82,16.72,16.81,718735.0,16.3926,16.4414,16.3437,16.4316,718735.0
2015-09-03 10:30:00,16.81,16.83,16.68,16.7,416339.0,16.4316,16.4512,16.3046,16.3241,416339.0
2015-09-03 10:40:00,16.71,16.77,16.68,16.74,367539.0,16.3339,16.3926,16.3046,16.3632,367539.0
2015-09-03 10:50:00,16.74,16.89,16.71,16.89,865499.0,16.3632,16.5098,16.3339,16.5098,865499.0
2015-09-03 11:00:00,16.89,16.97,16.86,16.91,1069052.0,16.5098,16.588,16.4805,16.5294,1069052.0
2015-09-03 11:10:00,16.91,16.99,16.9,16.96,765004.0,16.5294,16.6076,16.5196,16.5783,765004.0
2015-09-03 11:20:00,16.97,17.07,16.94,17.05,1257767.0,16.588,16.6858,16.5587,16.6662,1257767.0
2015-09-03 11:30:00,17.05,17.08,16.95,16.97,1004730.0,16.6662,16.6956,16.5685,16.588,1004730.0
2015-09-03 11:40:00,16.98,17.05,16.97,17.05,626419.0,16.5978,16.6662,16.588,16.6662,626419.0
2015-09-03 11:50:00,17.04,17.1,16.98,17.1,937421.0,16.6565,16.7151,16.5978,16.7151,937421.0
2015-09-03 12:00:00,17.09,17.16,17.08,17.16,994477.0,16.7053,16.7738,16.6956,16.7738,994477.0
2015-09-03 12:10:00,17.15,17.21,17.04,17.06,924161.0,16.764,16.8226,16.6565,16.676,924161.0
2015-09-03 12:20:00,17.06,17.1,17.03,17.05,460395.0,16.676,16.7151,16.6467,16.6662,460395.0
2015-09-03 12:30:00,17.06,17.06,16.88,16.89,605856.0,16.676,16.676,16.5001,16.5098,605856.0
2015-09-03 12:40:00,16.89,16.95,16.85,16.93,520893.0,16.5098,16.5685,16.4707,16.5489,520893.0
2015-09-03 12:50:00,16.93,17.0,16.91,16.94,513936.0,16.5489,16.6174,16.5294,16.5587,513936.0
2015-09-03 13:00:00,16.93,16.94,16.75,16.76,568018.0,16.5489,16.5587,16.373,16.3828,568018.0
2015-09-03 13:10:00,16.77,16.88,16.72,16.86,496303.0,16.3926,16.5001,16.3437,16.4805,496303.0
2015-09-03 13:20:00,16.86,16.89,16.81,16.84,320250.0,16.4805,16.5098,16.4316,16.461,320250.0
2015-09-03 13:30:00,16.84,16.84,16.76,16.8,337520.0,16.461,16.461,16.3828,16.4219,337520.0
2015-09-03 13:40:00,16.8,16.83,16.75,16.82,273669.0,16.4219,16.4512,16.373,16.4414,273669.0
2015-09-03 13:50:00,16.83,16.83,16.65,16.66,497045.0,16.4512,16.4512,16.2753,16.285,497045.0
2015-09-03 14:00:00,16.66,16.75,16.61,16.63,481062.0,16.285,16.373,16.2362,16.2557,481062.0
2015-09-03 14:10:00,16.63,16.75,16.63,16.74,299323.0,16.2557,16.373,16.2557,16.3632,299323.0
2015-09-03 14:20:00,16.74,16.77,16.68,16.76,240894.0,16.3632,16.3926,16.3046,16.3828,240894.0
2015-09-03 14:30:00,16.76,16.81,16.72,16.81,280592.0,16.3828,16.4316,16.3437,16.4316,280592.0
2015-09-03 14:40:00,16.8,16.81,16.7,16.72,434812.0,16.4219,16.4316,16.3241,16.3437,434812.0
2015-09-03 14:50:00,16.71,16.77,16.64,16.7,410992.0,16.3339,16.3926,16.2655,16.3241,410992.0
2015-09-03 15:00:00,16.69,16.74,16.62,16.64,386848.0,16.3144,16.3632,16.2459,16.2655,386848.0
2015-09-03 15:10:00,16.65,16.72,16.62,16.65,518357.0,16.2753,16.3437,16.2459,16.2753,518357.0
2015-09-03 15:20:00,16.65,16.69,16.62,16.64,399151.0,16.2753,16.3144,16.2459,16.2655,399151.0
2015-09-03 15:30:00,16.64,16.66,16.53,16.59,741121.0,16.2655,16.285,16.158,16.2166,741121.0
2015-09-03 15:40:00,16.59,16.69,16.55,16.6,764741.0,16.2166,16.3144,16.1775,16.2264,764741.0
2015-09-03 15:50:00,16.6,16.64,16.57,16.59,1403556.0,16.2264,16.2655,16.1971,16.2166,1403556.0
2015-09-04 09:30:00,16.3,16.88,16.26,16.74,2037121.0,15.9331,16.5001,15.894,16.3632,2037121.0
2015-09-04 09:40:00,16.74,16.9,16.71,16.82,1268395.0,16.3632,16.5196,16.3339,16.4414,1268395.0
2015-09-04 09:50:00,16.82,16.83,16.54,16.66,967113.0,16.4414,16.4512,16.1677,16.285,967113.0
2015-09-04 10:00:00,16.66,16.67,16.49,16.58,829972.0,16.285,16.2948,16.1189,16.2068,829972.0
2015-09-04 10:10:00,16.6,16.76,16.56,16.65,997801.0,16.2264,16.3828,16.1873,16.2753,997801.0
2015-09-04 10:20:00,16.66,16.88,16.65,16.7,1189452.0,16.285,16.5001,16.2753,16.3241,1189452.0
2015-09-04 10:30:00,16.69,16.85,16.69,16.83,978965.0,16.3144,16.4707,16.3144,16.4512,978965.0
2015-09-04 10:40:00,16.84,16.85,16.74,16.76,462812.0,16.461,16.4707,16.3632,16.3828,462812.0
2015-09-04 10:50:00,16.74,16.76,16.65,16.73,449298.0,16.3632,16.3828,16.2753,16.3535,449298.0
2015-09-04 11:00:00,16.74,16.82,16.71,16.8,456664.0,16.3632,16.4414,16.3339,16.4219,456664.0
2015-09-04 11:10:00,16.8,16.9,16.75,16.89,473025.0,16.4219,16.5196,16.373,16.5098,473025.0
2015-09-04 11:20:00,16.88,16.88,16.81,16.82,427986.0,16.5001,16.5001,16.4316,16.4414,427986.0
2015-09-04 11:30:00,16.84,16.85,16.71,16.73,539726.0,16.461,16.4707,16.3339,16.3535,539726.0
2015-09-04 11:40:00,16.74,17.02,16.73,16.91,940855.0,16.3632,16.6369,16.3535,16.5294,940855.0
2015-09-04 11:50:00,16.92,17.14,16.92,17.06,1081750.0,16.5392,16.7542,16.5392,16.676,1081750.0
2015-09-04 12:00:00,17.06,17.26,17.06,17.25,1339303.0,16.676,16.8715,16.676,16.8617,1339303.0
2015-09-04 12:10:00,17.25,17.3,17.11,17.13,1027326.0,16.8617,16.9106,16.7249,16.7444,1027326.0
2015-09-04 12:20:00,17.12,17.19,17.04,17.05,493240.0,16.7347,16.8031,16.6565,16.6662,493240.0
2015-09-04 12:30:00,17.05,17.1,16.82,16.82,859425.0,16.6662,16.7151,16.4414,16.4414,859425.0
2015-09-04 12:40:00,16.82,16.88,16.75,16.85,796710.0,16.4414,16.5001,16.373,16.4707,796710.0
2015-09-04 12:50:00,16.85,16.85,16.76,16.8,254645.0,16.4707,16.4707,16.3828,16.4219,254645.0
2015-09-04 13:00:00,16.8,16.84,16.65,16.67,980404.0,16.4219,16.461,16.2753,16.2948,980404.0
2015-09-04 13:10:00,16.67,16.7,16.6,16.66,1006784.0,16.2948,16.3241,16.2264,16.285,1006784.0
2015-09-04 13:20:00,16.66,16.67,16.6,16.65,368592.0,16.285,16.2948,16.2264,16.2753,368592.0
2015-09-04 13:30:00,16.65,16.66,16.62,16.64,500367.0,16.2753,16.285,16.2459,16.2655,500367.0
2015-09-04 13:40:00,16.64,16.66,16.6,16.66,534490.0,16.2655,16.285,16.2264,16.285,534490.0
2015-09-04 13:50:00,16.66,16.69,16.61,16.63,755918.0,16.285,16.3144,16.2362,16.2557,755918.0
2015-09-04 14:00:00,16.63,16.72,16.62,16.66,221458.0,16.2557,16.3437,16.2459,16.285,221458.0
2015-09-04 14:10:00,16.64,16.7,16.63,16.64,228464.0,16.2655,16.3241,16.2557,16.2655,228464.0
2015-09-04 14:20:00,16.65,16.66,16.6,16.62,385431.0,16.2753,16.285,16.2264,16.2459,385431.0
2015-09-04 14:30:00,16.61,16.64,16.6,16.62,199905.0,16.2362,16.2655,16.2264,16.2459,199905.0
2015-09-04 14:40:00,16.63,16.74,16.62,16.67,329569.0,16.2557,16.3632,16.2459,16.2948,329569.0
2015-09-04 14:50:00,16.67,16.72,16.66,16.71,336356.0,16.2948,16.3437,16.285,16.3339,336356.0
2015-09-04 15:00:00,16.71,16.81,16.7,16.74,593371.0,16.3339,16.4316,16.3241,16.3632,593371.0
2015-09-04 15:10:00,16.75,16.76,16.68,16.72,383888.0,16.373,16.3828,16.3046,16.3437,383888.0
2015-09-04 15:20:00,16.71,16.73,16.65,16.72,322719.0,16.3339,16.3535,16.2753,16.3437,322719.0
2015-09-04 15:30:00,16.71,16.76,16.65,16.7,698988.0,16.3339,16.3828,16.2753,16.3241,698988.0
2015-09-04 15:40:00,16.7,16.82,16.69,16.81,899494.0,16.3241,16.4414,16.3144,16.4316,899494.0
2015-09-04 15:50:00,16.81,16.91,16.77,16.8,3510913.0,16.4316,16.5294,16.3926,16.4219,3510913.0
2015-09-08 09:30:00,17.55,17.75,17.15,17.16,2355232.0,17.155,17.3505,16.764,16.7738,2355232.0
2015-09-08 09:40:00,17.16,17.4,17.11,17.21,1263395.0,16.7738,17.0084,16.7249,16.8226,1263395.0
2015-09-08 09:50:00,17.21,17.33,17.08,17.11,995328.0,16.8226,16.9399,16.6956,16.7249,995328.0
2015-09-08 10:00:00,17.11,17.25,17.05,17.05,696881.0,16.7249,16.8617,16.6662,16.6662,696881.0
2015-09-08 10:10:00,17.05,17.2,17.05,17.19,505673.0,16.6662,16.8129,16.6662,16.8031,505673.0
2015-09-08 10:20:00,17.19,17.35,17.12,17.35,757004.0,16.8031,16.9595,16.7347,16.9595,757004.0
2015-09-08 10:30:00,17.35,17.41,17.29,17.3,718315.0,16.9595,17.0181,16.9008,16.9106,718315.0
2015-09-08 10:40:00,17.3,17.35,17.23,17.32,388103.0,16.9106,16.9595,16.8422,16.9302,388103.0
2015-09-08 10:50:00,17.33,17.42,17.3,17.42,547888.0,16.9399,17.0279,16.9106,17.0279,547888.0
2015-09-08 11:00:00,17.42,17.44,17.32,17.37,286360.0,17.0279,17.0475,16.9302,16.979,286360.0
2015-09-08 11:10:00,17.37,17.42,17.33,17.39,530885.0,16.979,17.0279,16.9399,16.9986,530885.0
2015-09-08 11:20:00,17.39,17.48,17.39,17.45,337883.0,16.9986,17.0866,16.9986,17.0572,337883.0
2015-09-08 11:30:00,17.46,17.49,17.39,17.49,320924.0,17.067,17.0963,16.9986,17.0963,320924.0
2015-09-08 11:40:00,17.48,17.54,17.44,17.44,444429.0,17.0866,17.1452,17.0475,17.0475,444429.0
2015-09-08 11:50:00,17.44,17.47,17.37,17.39,268412.0,17.0475,17.0768,16.979,16.9986,268412.0
2015-09-08 12:00:00,17.39,17.4,17.33,17.4,231985.0,16.9986,17.0084,16.9399,17.0084,231985.0
2015-09-08 12:10:00,17.4,17.5,17.39,17.48,474824.0,17.0084,17.1061,16.9986,17.0866,474824.0
2015-09-08 12:20:00,17.47,17.5,17.43,17.48,641540.0,17.0768,17.1061,17.0377,17.0866,641540.0
2015-09-08 12:30:00,17.48,17.48,17.44,17.45,398024.0,17.0866,17.0866,17.0475,17.0572,398024.0
2015-09-08 12:40:00,17.45,17.49,17.44,17.47,363660.0,17.0572,17.0963,17.0475,17.0768,363660.0
2015-09-08 12:50:00,17.46,17.47,17.4,17.43,902303.0,17.067,17.0768,17.0084,17.0377,902303.0
2015-09-08 13:00:00,17.43,17.45,17.27,17.3,996416.0,17.0377,17.0572,16.8813,16.9106,996416.0
2015-09-08 13:10:00,17.31,17.36,17.3,17.32,292839.0,16.9204,16.9693,16.9106,16.9302,292839.0
2015-09-08 13:20:00,17.31,17.31,17.25,17.27,349854.0,16.9204,16.9204,16.8617,16.8813,349854.0
2015-09-08 13:30:00,17.27,17.37,17.23,17.37,359903.0,16.8813,16.979,16.8422,16.979,359903.0
2015-09-08 13:40:00,17.37,17.4,17.33,17.35,285297.0,16.979,17.0084,16.9399,16.9595,285297.0
2015-09-08 13:50:00,17.35,17.42,17.34,17.4,424578.0,16.9595,17.0279,16.9497,17.0084,424578.0
2015-09-08 14:00:00,17.39,17.49,17.36,17.45,547885.0,16.9986,17.0963,16.9693,17.0572,547885.0
2015-09-08 14:10:00,17.45,17.45,17.38,17.44,331450.0,17.0572,17.0572,16.9888,17.0475,331450.0
2015-09-08 14:20:00,17.43,17.49,17.39,17.4,357816.0,17.0377,17.0963,16.9986,17.0084,357816.0
2015-09-08 14:30:00,17.41,17.49,17.37,17.44,303483.0,17.0181,17.0963,16.979,17.0475,303483.0
2015-09-08 14:40:00,17.44,17.48,17.43,17.46,516117.0,17.0475,17.0866,17.0377,17.067,516117.0
2015-09-08 14:50:00,17.45,17.5,17.4,17.44,410130.0,17.0572,17.1061,17.0084,17.0475,410130.0
2015-09-08 15:00:00,17.44,17.46,17.41,17.43,219126.0,17.0475,17.067,17.0181,17.0377,219126.0
2015-09-08 15:10:00,17.43,17.44,17.4,17.4,296160.0,17.0377,17.0475,17.0084,17.0084,296160.0
2015-09-08 15:20:00,17.4,17.43,17.35,17.43,698285.0,17.0084,17.0377,16.9595,17.0377,698285.0
2015-09-08 15:30:00,17.43,17.53,17.42,17.53,949146.0,17.0377,17.1354,17.0279,17.1354,949146.0
2015-09-08 15:40:00,17.52,17.54,17.45,17.49,769623.0,17.1257,17.1452,17.0572,17.0963,769623.0
2015-09-08 15:50:00,17.49,17.56,17.47,17.53,1792955.0,17.0963,17.1648,17.0768,17.1354,1792955.0
2015-09-09 09:30:00,17.9,17.95,17.75,17.8,1401124.0,17.4971,17.546,17.3505,17.3994,1401124.0
2015-09-09 09:40:00,17.8,17.83,17.76,17.8,1010030.0,17.3994,17.4287,17.3603,17.3994,1010030.0
2015-09-09 09:50:00,17.8,17.97,17.79,17.8,930831.0,17.3994,17.5655,17.3896,17.3994,930831.0
2015-09-09 10:00:00,17.8,17.82,17.64,17.65,1067793.0,17.3994,17.4189,17.243,17.2527,1067793.0
2015-09-09 10:10:00,17.65,17.65,17.3,17.33,2029217.0,17.2527,17.2527,16.9106,16.9399,2029217.0
2015-09-09 10:20:00,17.33,17.4,17.29,17.31,1022139.0,16.9399,17.0084,16.9008,16.9204,1022139.0
2015-09-09 10:30:00,17.31,17.4,17.2,17.22,907695.0,16.9204,17.0084,16.8129,16.8324,907695.0
2015-09-09 10:40:00,17.21,17.22,17.06,17.2,1450164.0,16.8226,16.8324,16.676,16.8129,1450164.0
2015-09-09 10:50:00,17.19,17.21,17.06,17.18,1099118.0,16.8031,16.8226,16.676,16.7933,1099118.0
2015-09-09 11:00:00,17.18,17.27,17.13,17.21,848640.0,16.7933,16.8813,16.7444,16.8226,848640.0
2015-09-09 11:10:00,17.22,17.31,17.11,17.13,665562.0,16.8324,16.9204,16.7249,16.7444,665562.0
2015-09-09 11:20:00,17.12,17.19,17.07,17.11,471158.0,16.7347,16.8031,16.6858,16.7249,471158.0
2015-09-09 11:30:00,17.1,17.24,17.1,17.18,493165.0,16.7151,16.852,16.7151,16.7933,493165.0
2015-09-09 11:40:00,17.19,17.19,17.06,17.07,433149.0,16.8031,16.8031,16.676,16.6858,433149.0
2015-09-09 11:50:00,17.07,17.07,16.89,17.0,1120496.0,16.6858,16.6858,16.5098,16.6174,1120496.0
2015-09-09 12:00:00,17.0,17.05,16.91,16.99,453582.0,16.6174,16.6662,16.5294,16.6076,453582.0
2015-09-09 12:10:00,16.99,17.15,16.97,17.13,576740.0,16.6076,16.764,16.588,16.7444,576740.0
2015-09-09 12:20:00,17.13,17.25,17.13,17.2,625696.0,16.7444,16.8617,16.7444,16.8129,625696.0
2015-09-09 12:30:00,17.21,17.29,17.2,17.26,635086.0,16.8226,16.9008,16.8129,16.8715,635086.0
2015-09-09 12:40:00,17.27,17.27,17.14,17.15,382617.0,16.8813,16.8813,16.7542,16.764,382617.0
2015-09-09 12:50:00,17.16,17.19,17.1,17.15,393163.0,16.7738,16.8031,16.7151,16.764,393163.0
2015-09-09 13:00:00,17.15,17.19,17.1,17.16,333968.0,16.764,16.8031,16.7151,16.7738,333968.0
2015-09-09 13:10:00,17.17,17.25,17.16,17.23,394529.0,16.7835,16.8617,16.7738,16.8422,394529.0
2015-09-09 13:20:00,17.23,17.23,17.08,17.1,426774.0,16.8422,16.8422,16.6956,16.7151,426774.0
2015-09-09 13:30:00,17.1,17.11,17.01,17.06,633867.0,16.7151,16.7249,16.6271,16.676,633867.0
2015-09-09 13:40:00,17.07,17.09,17.04,17.08,316361.0,16.6858,16.7053,16.6565,16.6956,316361.0
2015-09-09 13:50:00,17.09,17.09,16.94,16.96,548036.0,16.7053,16.7053,16.5587,16.5783,548036.0
2015-09-09 14:00:00,16.95,17.0,16.92,16.99,643767.0,16.5685,16.6174,16.5392,16.6076,643767.0
2015-09-09 14:10:00,16.99,17.04,16.95,16.96,374511.0,16.6076,16.6565,16.5685,16.5783,374511.0
2015-09-09 14:20:00,16.95,16.97,16.9,16.96,696397.0,16.5685,16.588,16.5196,16.5783,696397.0
2015-09-09 14:30:00,16.96,17.02,16.92,16.99,517736.0,16.5783,16.6369,16.5392,16.6076,517736.0
2015-09-09 14:40:00,16.99,16.99,16.91,16.94,757398.0,16.6076,16.6076,16.5294,16.5587,757398.0
2015-09-09 14:50:00,16.95,17.06,16.94,17.02,296491.0,16.5685,16.676,16.5587,16.6369,296491.0
2015-09-09 15:00:00,17.03,17.05,16.93,17.04,421871.0,16.6467,16.6662,16.5489,16.6565,421871.0
2015-09-09 15:10:00,17.04,17.04,16.93,16.99,559570.0,16.6565,16.6565,16.5489,16.6076,559570.0
2015-09-09 15:20:00,16.98,17.02,16.9,16.92,516587.0,16.5978,16.6369,16.5196,16.5392,516587.0
2015-09-09 15:30:00,16.92,16.94,16.85,16.87,841367.0,16.5392,16.5587,16.4707,16.4903,841367.0
2015-09-09 15:40:00,16.86,16.91,16.84,16.89,989653.0,16.4805,16.5294,16.461,16.5098,989653.0
2015-09-09 15:50:00,16.9,17.02,16.88,16.95,2343212.0,16.5196,16.6369,16.5001,16.5685,2343212.0
2015-09-10 09:30:00,16.81,17.07,16.81,17.07,838658.0,16.4316,16.6858,16.4316,16.6858,838658.0
2015-09-10 09:40:00,17.07,17.08,16.94,17.0,722314.0,16.6858,16.6956,16.5587,16.6174,722314.0
2015-09-10 09:50:00,16.99,17.0,16.73,16.76,728550.0,16.6076,16.6174,16.3535,16.3828,728550.0
2015-09-10 10:00:00,16.76,16.84,16.71,16.77,581250.0,16.3828,16.461,16.3339,16.3926,581250.0
2015-09-10 10:10:00,16.77,16.99,16.73,16.98,632503.0,16.3926,16.6076,16.3535,16.5978,632503.0
2015-09-10 10:20:00,16.99,17.04,16.95,17.02,340134.0,16.6076,16.6565,16.5685,16.6369,340134.0
2015-09-10 10:30:00,17.02,17.2,17.01,17.18,581139.0,16.6369,16.8129,16.6271,16.7933,581139.0
2015-09-10 10:40:00,17.18,17.26,17.09,17.25,474061.0,16.7933,16.8715,16.7053,16.8617,474061.0
2015-09-10 10:50:00,17.26,17.29,17.12,17.16,653774.0,16.8715,16.9008,16.7347,16.7738,653774.0
2015-09-10 11:00:00,17.16,17.17,17.07,17.1,307310.0,16.7738,16.7835,16.6858,16.7151,307310.0
2015-09-10 11:10:00,17.09,17.09,16.91,16.97,363598.0,16.7053,16.7053,16.5294,16.588,363598.0
2015-09-10 11:20:00,16.98,17.06,16.95,17.03,302043.0,16.5978,16.676,16.5685,16.6467,302043.0
2015-09-10 11:30:00,17.03,17.19,17.0,17.18,306332.0,16.6467,16.8031,16.6174,16.7933,306332.0
2015-09-10 11:40:00,17.18,17.2,17.08,17.08,379600.0,16.7933,16.8129,16.6956,16.6956,379600.0
2015-09-10 11:50:00,17.09,17.17,17.05,17.15,264164.0,16.7053,16.7835,16.6662,16.764,264164.0
2015-09-10 12:00:00,17.16,17.26,17.13,17.25,438603.0,16.7738,16.8715,16.7444,16.8617,438603.0
2015-09-10 12:10:00,17.25,17.25,17.13,17.14,309007.0,16.8617,16.8617,16.7444,16.7542,309007.0
2015-09-10 12:20:00,17.13,17.16,17.09,17.15,253993.0,16.7444,16.7738,16.7053,16.764,253993.0
2015-09-10 12:30:00,17.15,17.24,17.14,17.24,213726.0,16.764,16.852,16.7542,16.852,213726.0
2015-09-10 12:40:00,17.23,17.29,17.19,17.28,350966.0,16.8422,16.9008,16.8031,16.8911,350966.0
2015-09-10 12:50:00,17.29,17.29,17.2,17.23,281426.0,16.9008,16.9008,16.8129,16.8422,281426.0
2015-09-10 13:00:00,17.23,17.26,17.19,17.23,294041.0,16.8422,16.8715,16.8031,16.8422,294041.0
2015-09-10 13:10:00,17.23,17.27,17.2,17.23,220734.0,16.8422,16.8813,16.8129,16.8422,220734.0
2015-09-10 13:20:00,17.22,17.35,17.21,17.34,559853.0,16.8324,16.9595,16.8226,16.9497,559853.0
2015-09-10 13:30:00,17.34,17.4,17.32,17.33,476925.0,16.9497,17.0084,16.9302,16.9399,476925.0
2015-09-10 13:40:00,17.34,17.37,17.25,17.37,369679.0,16.9497,16.979,16.8617,16.979,369679.0
2015-09-10 13:50:00,17.37,17.39,17.34,17.38,438612.0,16.979,16.9986,16.9497,16.9888,438612.0
2015-09-10 14:00:00,17.38,17.42,17.33,17.33,471482.0,16.9888,17.0279,16.9399,16.9399,471482.0
2015-09-10 14:10:00,17.33,17.38,17.32,17.36,522324.0,16.9399,16.9888,16.9302,16.9693,522324.0
2015-09-10 14:20:00,17.36,17.36,17.26,17.29,406787.0,16.9693,16.9693,16.8715,16.9008,406787.0
2015-09-10 14:30:00,17.29,17.32,17.28,17.3,222129.0,16.9008,16.9302,16.8911,16.9106,222129.0
2015-09-10 14:40:00,17.3,17.37,17.29,17.36,332919.0,16.9106,16.979,16.9008,16.9693,332919.0
2015-09-10 14:50:00,17.36,17.37,17.28,17.29,506247.0,16.9693,16.979,16.8911,16.9008,506247.0
2015-09-10 15:00:00,17.29,17.3,17.21,17.25,313760.0,16.9008,16.9106,16.8226,16.8617,313760.0
2015-09-10 15:10:00,17.25,17.29,17.2,17.22,804919.0,16.8617,16.9008,16.8129,16.8324,804919.0
2015-09-10 15:20:00,17.22,17.25,17.12,17.16,989784.0,16.8324,16.8617,16.7347,16.7738,989784.0
2015-09-10 15:30:00,17.16,17.19,17.13,17.15,999196.0,16.7738,16.8031,16.7444,16.764,999196.0
2015-09-10 15:40:00,17.15,17.2,17.11,17.18,390276.0,16.764,16.8129,16.7249,16.7933,390276.0
2015-09-10 15:50:00,17.17,17.24,17.16,17.21,1348535.0,16.7835,16.852,16.7738,16.8226,1348535.0
2015-09-11 09:30:00,17.02,17.17,16.8,17.08,829603.0,16.6369,16.7835,16.4219,16.6956,829603.0
2015-09-11 09:40:00,17.07,17.1,16.87,16.91,1482586.0,16.6858,16.7151,16.4903,16.5294,1482586.0
2015-09-11 09:50:00,16.9,16.99,16.86,16.89,645265.0,16.5196,16.6076,16.4805,16.5098,645265.0
2015-09-11 10:00:00,16.89,16.96,16.86,16.92,529732.0,16.5098,16.5783,16.4805,16.5392,529732.0
2015-09-11 10:10:00,16.91,16.91,16.85,16.85,475776.0,16.5294,16.5294,16.4707,16.4707,475776.0
2015-09-11 10:20:00,16.86,16.89,16.82,16.88,610407.0,16.4805,16.5098,16.4414,16.5001,610407.0
2015-09-11 10:30:00,16.89,16.91,16.83,16.85,410213.0,16.5098,16.5294,16.4512,16.4707,410213.0
2015-09-11 10:40:00,16.85,16.85,16.76,16.78,652164.0,16.4707,16.4707,16.3828,16.4023,652164.0
2015-09-11 10:50:00,16.79,16.8,16.74,16.74,552368.0,16.4121,16.4219,16.3632,16.3632,552368.0
2015-09-11 11:00:00,16.75,16.78,16.7,16.76,354296.0,16.373,16.4023,16.3241,16.3828,354296.0
2015-09-11 11:10:00,16.76,16.79,16.75,16.79,287982.0,16.3828,16.4121,16.373,16.4121,287982.0
2015-09-11 11:20:00,16.79,16.8,16.74,16.79,217792.0,16.4121,16.4219,16.3632,16.4121,217792.0
2015-09-11 11:30:00,16.79,16.98,16.79,16.97,628463.0,16.4121,16.5978,16.4121,16.588,628463.0
2015-09-11 11:40:00,16.97,16.98,16.86,16.89,394711.0,16.588,16.5978,16.4805,16.5098,394711.0
2015-09-11 11:50:00,16.89,16.96,16.86,16.93,293326.0,16.5098,16.5783,16.4805,16.5489,293326.0
2015-09-11 12:00:00,16.94,17.02,16.93,16.97,382647.0,16.5587,16.6369,16.5489,16.588,382647.0
2015-09-11 12:10:00,16.97,17.05,16.95,16.95,280396.0,16.588,16.6662,16.5685,16.5685,280396.0
2015-09-11 12:20:00,16.95,16.96,16.9,16.94,209029.0,16.5685,16.5783,16.5196,16.5587,209029.0
2015-09-11 12:30:00,16.95,17.02,16.88,16.88,468951.0,16.5685,16.6369,16.5001,16.5001,468951.0
2015-09-11 12:40:00,16.89,16.97,16.87,16.95,341770.0,16.5098,16.588,16.4903,16.5685,341770.0
2015-09-11 12:50:00,16.96,16.99,16.92,16.95,402745.0,16.5783,16.6076,16.5392,16.5685,402745.0
2015-09-11 13:00:00,16.96,16.98,16.91,16.93,195561.0,16.5783,16.5978,16.5294,16.5489,195561.0
2015-09-11 13:10:00,16.93,16.95,16.88,16.89,348224.0,16.5489,16.5685,16.5001,16.5098,348224.0
2015-09-11 13:20:00,16.88,16.89,16.79,16.79,578529.0,16.5001,16.5098,16.4121,16.4121,578529.0
2015-09-11 13:30:00,16.8,16.8,16.72,16.75,418171.0,16.4219,16.4219,16.3437,16.373,418171.0
2015-09-11 13:40:00,16.75,16.85,16.74,16.78,285806.0,16.373,16.4707,16.3632,16.4023,285806.0
2015-09-11 13:50:00,16.77,16.83,16.77,16.81,225378.0,16.3926,16.4512,16.3926,16.4316,225378.0
2015-09-11 14:00:00,16.82,16.88,16.8,16.87,518758.0,16.4414,16.5001,16.4219,16.4903,518758.0
2015-09-11 14:10:00,16.87,16.89,16.83,16.84,307183.0,16.4903,16.5098,16.4512,16.461,307183.0
2015-09-11 14:20:00,16.83,16.9,16.83,16.9,359474.0,16.4512,16.5196,16.4512,16.5196,359474.0
2015-09-11 14:30:00,16.9,16.97,16.88,16.96,483623.0,16.5196,16.588,16.5001,16.5783,483623.0
2015-09-11 14:40:00,16.96,17.0,16.94,16.98,550824.0,16.5783,16.6174,16.5587,16.5978,550824.0
2015-09-11 14:50:00,16.98,16.98,16.84,16.86,479825.0,16.5978,16.5978,16.461,16.4805,479825.0
2015-09-11 15:00:00,16.87,16.96,16.87,16.92,365811.0,16.4903,16.5783,16.4903,16.5392,365811.0
2015-09-11 15:10:00,16.92,16.97,16.9,16.93,622622.0,16.5392,16.588,16.5196,16.5489,622622.0
2015-09-11 15:20:00,16.93,16.95,16.86,16.91,614833.0,16.5489,16.5685,16.4805,16.5294,614833.0
2015-09-11 15:30:00,16.9,16.91,16.86,16.91,543177.0,16.5196,16.5294,16.4805,16.5294,543177.0
2015-09-11 15:40:00,16.9,16.91,16.82,16.82,801487.0,16.5196,16.5294,16.4414,16.4414,801487.0
2015-09-11 15:50:00,16.82,16.85,16.76,16.79,2227336.0,16.4414,16.4707,16.3828,16.4121,2227336.0
2015-09-14 09:30:00,16.9,16.92,16.61,16.67,812039.0,16.5196,16.5392,16.2362,16.2948,812039.0
2015-09-14 09:40:00,16.68,16.72,16.46,16.46,766209.0,16.3046,16.3437,16.0895,16.0895,766209.0
2015-09-14 09:50:00,16.47,16.53,16.4,16.46,783232.0,16.0993,16.158,16.0309,16.0895,783232.0
2015-09-14 10:00:00,16.45,16.48,16.36,16.48,647931.0,16.0798,16.1091,15.9918,16.1091,647931.0
2015-09-14 10:10:00,16.48,16.61,16.46,16.5,668815.0,16.1091,16.2362,16.0895,16.1286,668815.0
2015-09-14 10:20:00,16.51,16.58,16.45,16.56,474966.0,16.1384,16.2068,16.0798,16.1873,474966.0
2015-09-14 10:30:00,16.55,16.69,16.55,16.68,481374.0,16.1775,16.3144,16.1775,16.3046,481374.0
2015-09-14 10:40:00,16.69,16.74,16.68,16.71,515207.0,16.3144,16.3632,16.3046,16.3339,515207.0
2015-09-14 10:50:00,16.71,16.76,16.66,16.75,338580.0,16.3339,16.3828,16.285,16.373,338580.0
2015-09-14 11:00:00,16.74,16.75,16.69,16.7,419828.0,16.3632,16.373,16.3144,16.3241,419828.0
2015-09-14 11:10:00,16.7,16.74,16.66,16.73,247286.0,16.3241,16.3632,16.285,16.3535,247286.0
2015-09-14 11:20:00,16.74,16.75,16.64,16.66,234665.0,16.3632,16.373,16.2655,16.285,234665.0
2015-09-14 11:30:00,16.65,16.66,16.59,16.64,277779.0,16.2753,16.285,16.2166,16.2655,277779.0
2015-09-14 11:40:00,16.64,16.68,16.6,16.64,256442.0,16.2655,16.3046,16.2264,16.2655,256442.0
2015-09-14 11:50:00,16.64,16.74,16.64,16.72,205557.0,16.2655,16.3632,16.2655,16.3437,205557.0
2015-09-14 12:00:00,16.72,16.73,16.69,16.69,154804.0,16.3437,16.3535,16.3144,16.3144,154804.0
2015-09-14 12:10:00,16.7,16.72,16.66,16.72,147505.0,16.3241,16.3437,16.285,16.3437,147505.0
2015-09-14 12:20:00,16.71,16.73,16.66,16.71,222897.0,16.3339,16.3535,16.285,16.3339,222897.0
2015-09-14 12:30:00,16.7,16.76,16.68,16.73,225396.0,16.3241,16.3828,16.3046,16.3535,225396.0
2015-09-14 12:40:00,16.73,16.75,16.68,16.72,134977.0,16.3535,16.373,16.3046,16.3437,134977.0
2015-09-14 12:50:00,16.73,16.75,16.68,16.7,192954.0,16.3535,16.373,16.3046,16.3241,192954.0
2015-09-14 13:00:00,16.7,16.71,16.67,16.69,122888.0,16.3241,16.3339,16.2948,16.3144,122888.0
2015-09-14 13:10:00,16.68,16.75,16.68,16.75,197343.0,16.3046,16.373,16.3046,16.373,197343.0
2015-09-14 13:20:00,16.75,16.75,16.7,16.7,251041.0,16.373,16.373,16.3241,16.3241,251041.0
2015-09-14 13:30:00,16.7,16.76,16.7,16.76,179814.0,16.3241,16.3828,16.3241,16.3828,179814.0
2015-09-14 13:40:00,16.76,16.8,16.73,16.74,266797.0,16.3828,16.4219,16.3535,16.3632,266797.0
2015-09-14 13:50:00,16.75,16.76,16.7,16.76,430265.0,16.373,16.3828,16.3241,16.3828,430265.0
2015-09-14 14:00:00,16.75,16.75,16.68,16.71,164985.0,16.373,16.373,16.3046,16.3339,164985.0
2015-09-14 14:10:00,16.71,16.75,16.69,16.71,369191.0,16.3339,16.373,16.3144,16.3339,369191.0
2015-09-14 14:20:00,16.72,16.75,16.68,16.69,227280.0,16.3437,16.373,16.3046,16.3144,227280.0
2015-09-14 14:30:00,16.69,16.74,16.68,16.74,298999.0,16.3144,16.3632,16.3046,16.3632,298999.0
2015-09-14 14:40:00,16.74,16.75,16.67,16.69,266467.0,16.3632,16.373,16.2948,16.3144,266467.0
2015-09-14 14:50:00,16.69,16.75,16.65,16.7,322271.0,16.3144,16.373,16.2753,16.3241,322271.0
2015-09-14 15:00:00,16.7,16.71,16.64,16.66,179100.0,16.3241,16.3339,16.2655,16.285,179100.0
2015-09-14 15:10:00,16.65,16.7,16.64,16.68,232688.0,16.2753,16.3241,16.2655,16.3046,232688.0
2015-09-14 15:20:00,16.68,16.72,16.66,16.68,323925.0,16.3046,16.3437,16.285,16.3046,323925.0
2015-09-14 15:30:00,16.67,16.69,16.6,16.64,394466.0,16.2948,16.3144,16.2264,16.2655,394466.0
2015-09-14 15:40:00,16.64,16.66,16.62,16.62,404354.0,16.2655,16.285,16.2459,16.2459,404354.0
2015-09-14 15:50:00,16.63,16.73,16.63,16.7,1039592.0,16.2557,16.3535,16.2557,16.3241,1039592.0
2015-09-15 09:30:00,16.84,16.86,16.65,16.69,546121.0,16.461,16.4805,16.2753,16.3144,546121.0
2015-09-15 09:40:00,16.68,16.72,16.61,16.64,642029.0,16.3046,16.3437,16.2362,16.2655,642029.0
2015-09-15 09:50:00,16.64,16.8,16.63,16.75,963549.0,16.2655,16.4219,16.2557,16.373,963549.0
2015-09-15 10:00:00,16.75,16.76,16.65,16.68,675051.0,16.373,16.3828,16.2753,16.3046,675051.0
2015-09-15 10:10:00,16.68,16.7,16.64,16.67,1023285.0,16.3046,16.3241,16.2655,16.2948,1023285.0
2015-09-15 10:20:00,16.68,16.69,16.55,16.58,832726.0,16.3046,16.3144,16.1775,16.2068,832726.0
2015-09-15 10:30:00,16.59,16.66,16.56,16.65,691120.0,16.2166,16.285,16.1873,16.2753,691120.0
2015-09-15 10:40:00,16.65,16.75,16.65,16.69,894539.0,16.2753,16.373,16.2753,16.3144,894539.0
2015-09-15 10:50:00,16.69,16.72,16.66,16.68,367979.0,16.3144,16.3437,16.285,16.3046,367979.0
2015-09-15 11:00:00,16.67,16.71,16.63,16.65,704362.0,16.2948,16.3339,16.2557,16.2753,704362.0
2015-09-15 11:10:00,16.65,16.67,16.62,16.63,349892.0,16.2753,16.2948,16.2459,16.2557,349892.0
2015-09-15 11:20:00,16.63,16.64,16.58,16.59,362387.0,16.2557,16.2655,16.2068,16.2166,362387.0
2015-09-15 11:30:00,16.6,16.66,16.59,16.63,226360.0,16.2264,16.285,16.2166,16.2557,226360.0
2015-09-15 11:40:00,16.62,16.66,16.6,16.61,220358.0,16.2459,16.285,16.2264,16.2362,220358.0
2015-09-15 11:50:00,16.61,16.63,16.51,16.52,416537.0,16.2362,16.2557,16.1384,16.1482,416537.0
2015-09-15 12:00:00,16.52,16.59,16.46,16.59,367767.0,16.1482,16.2166,16.0895,16.2166,367767.0
2015-09-15 12:10:00,16.58,16.62,16.56,16.6,296149.0,16.2068,16.2459,16.1873,16.2264,296149.0
2015-09-15 12:20:00,16.59,16.62,16.57,16.57,151500.0,16.2166,16.2459,16.1971,16.1971,151500.0
2015-09-15 12:30:00,16.57,16.61,16.56,16.59,309743.0,16.1971,16.2362,16.1873,16.2166,309743.0
2015-09-15 12:40:00,16.59,16.6,16.46,16.5,568982.0,16.2166,16.2264,16.0895,16.1286,568982.0
2015-09-15 12:50:00,16.5,16.51,16.46,16.47,328129.0,16.1286,16.1384,16.0895,16.0993,328129.0
2015-09-15 13:00:00,16.47,16.53,16.47,16.53,241789.0,16.0993,16.158,16.0993,16.158,241789.0
2015-09-15 13:10:00,16.53,16.55,16.49,16.51,453362.0,16.158,16.1775,16.1189,16.1384,453362.0
2015-09-15 13:20:00,16.51,16.54,16.5,16.52,358501.0,16.1384,16.1677,16.1286,16.1482,358501.0
2015-09-15 13:30:00,16.53,16.53,16.46,16.5,558493.0,16.158,16.158,16.0895,16.1286,558493.0
2015-09-15 13:40:00,16.51,16.62,16.5,16.57,525416.0,16.1384,16.2459,16.1286,16.1971,525416.0
2015-09-15 13:50:00,16.58,16.63,16.56,16.61,383772.0,16.2068,16.2557,16.1873,16.2362,383772.0
2015-09-15 14:00:00,16.61,16.65,16.59,16.6,515711.0,16.2362,16.2753,16.2166,16.2264,515711.0
2015-09-15 14:10:00,16.6,16.63,16.57,16.62,383194.0,16.2264,16.2557,16.1971,16.2459,383194.0
2015-09-15 14:20:00,16.63,16.65,16.58,16.59,641063.0,16.2557,16.2753,16.2068,16.2166,641063.0
2015-09-15 14:30:00,16.59,16.6,16.57,16.59,172483.0,16.2166,16.2264,16.1971,16.2166,172483.0
2015-09-15 14:40:00,16.59,16.6,16.54,16.57,280127.0,16.2166,16.2264,16.1677,16.1971,280127.0
2015-09-15 14:50:00,16.57,16.59,16.52,16.58,215771.0,16.1971,16.2166,16.1482,16.2068,215771.0
2015-09-15 15:00:00,16.58,16.6,16.57,16.58,310177.0,16.2068,16.2264,16.1971,16.2068,310177.0
2015-09-15 15:10:00,16.58,16.6,16.57,16.59,423495.0,16.2068,16.2264,16.1971,16.2166,423495.0
2015-09-15 15:20:00,16.59,16.6,16.56,16.57,306280.0,16.2166,16.2264,16.1873,16.1971,306280.0
2015-09-15 15:30:00,16.57,16.58,16.52,16.53,564554.0,16.1971,16.2068,16.1482,16.158,564554.0
2015-09-15 15:40:00,16.53,16.6,16.52,16.53,685503.0,16.158,16.2264,16.1482,16.158,685503.0
2015-09-15 15:50:00,16.52,16.54,16.49,16.52,1798569.0,16.1482,16.1677,16.1189,16.1482,1798569.0
2015-09-16 09:30:00,16.46,16.53,16.34,16.37,1344938.0,16.0895,16.158,15.9722,16.0016,1344938.0
2015-09-16 09:40:00,16.37,16.45,16.33,16.35,1123610.0,16.0016,16.0798,15.9625,15.982,1123610.0
2015-09-16 09:50:00,16.35,16.39,16.31,16.35,1606745.0,15.982,16.0211,15.9429,15.982,1606745.0
2015-09-16 10:00:00,16.35,16.4,16.33,16.39,642938.0,15.982,16.0309,15.9625,16.0211,642938.0
2015-09-16 10:10:00,16.39,16.41,16.33,16.39,564535.0,16.0211,16.0407,15.9625,16.0211,564535.0
2015-09-16 10:20:00,16.39,16.41,16.35,16.38,488850.0,16.0211,16.0407,15.982,16.0113,488850.0
2015-09-16 10:30:00,16.39,16.46,16.38,16.44,1033668.0,16.0211,16.0895,16.0113,16.07,1033668.0
2015-09-16 10:40:00,16.44,16.46,16.42,16.44,470452.0,16.07,16.0895,16.0504,16.07,470452.0
2015-09-16 10:50:00,16.45,16.49,16.42,16.44,479055.0,16.0798,16.1189,16.0504,16.07,479055.0
2015-09-16 11:00:00,16.45,16.46,16.4,16.45,361451.0,16.0798,16.0895,16.0309,16.0798,361451.0
2015-09-16 11:10:00,16.46,16.47,16.43,16.45,338390.0,16.0895,16.0993,16.0602,16.0798,338390.0
2015-09-16 11:20:00,16.45,16.5,16.43,16.43,440985.0,16.0798,16.1286,16.0602,16.0602,440985.0
2015-09-16 11:30:00,16.43,16.5,16.41,16.47,373142.0,16.0602,16.1286,16.0407,16.0993,373142.0
2015-09-16 11:40:00,16.48,16.5,16.46,16.49,414435.0,16.1091,16.1286,16.0895,16.1189,414435.0
2015-09-16 11:50:00,16.49,16.56,16.48,16.54,530678.0,16.1189,16.1873,16.1091,16.1677,530678.0
2015-09-16 12:00:00,16.53,16.57,16.52,16.55,521122.0,16.158,16.1971,16.1482,16.1775,521122.0
2015-09-16 12:10:00,16.56,16.59,16.55,16.56,353457.0,16.1873,16.2166,16.1775,16.1873,353457.0
2015-09-16 12:20:00,16.56,16.6,16.55,16.58,354024.0,16.1873,16.2264,16.1775,16.2068,354024.0
2015-09-16 12:30:00,16.59,16.6,16.51,16.55,364470.0,16.2166,16.2264,16.1384,16.1775,364470.0
2015-09-16 12:40:00,16.55,16.57,16.52,16.54,325156.0,16.1775,16.1971,16.1482,16.1677,325156.0
2015-09-16 12:50:00,16.54,16.67,16.54,16.66,920965.0,16.1677,16.2948,16.1677,16.285,920965.0
2015-09-16 13:00:00,16.65,16.66,16.58,16.6,349933.0,16.2753,16.285,16.2068,16.2264,349933.0
2015-09-16 13:10:00,16.6,16.61,16.48,16.5,466557.0,16.2264,16.2362,16.1091,16.1286,466557.0
2015-09-16 13:20:00,16.5,16.53,16.47,16.48,384899.0,16.1286,16.158,16.0993,16.1091,384899.0
2015-09-16 13:30:00,16.48,16.56,16.45,16.52,320999.0,16.1091,16.1873,16.0798,16.1482,320999.0
2015-09-16 13:40:00,16.52,16.55,16.5,16.53,191584.0,16.1482,16.1775,16.1286,16.158,191584.0
2015-09-16 13:50:00,16.53,16.57,16.52,16.57,207523.0,16.158,16.1971,16.1482,16.1971,207523.0
2015-09-16 14:00:00,16.57,16.61,16.54,16.6,281796.0,16.1971,16.2362,16.1677,16.2264,281796.0
2015-09-16 14:10:00,16.6,16.6,16.52,16.52,302898.0,16.2264,16.2264,16.1482,16.1482,302898.0
2015-09-16 14:20:00,16.52,16.54,16.5,16.53,273884.0,16.1482,16.1677,16.1286,16.158,273884.0
2015-09-16 14:30:00,16.52,16.56,16.51,16.53,245778.0,16.1482,16.1873,16.1384,16.158,245778.0
2015-09-16 14:40:00,16.53,16.6,16.53,16.58,312708.0,16.158,16.2264,16.158,16.2068,312708.0
2015-09-16 14:50:00,16.59,16.6,16.56,16.57,342273.0,16.2166,16.2264,16.1873,16.1971,342273.0
2015-09-16 15:00:00,16.58,16.6,16.56,16.57,289621.0,16.2068,16.2264,16.1873,16.1971,289621.0
2015-09-16 15:10:00,16.57,16.6,16.56,16.6,319950.0,16.1971,16.2264,16.1873,16.2264,319950.0
2015-09-16 15:20:00,16.59,16.63,16.57,16.61,753058.0,16.2166,16.2557,16.1971,16.2362,753058.0
2015-09-16 15:30:00,16.61,16.68,16.59,16.65,1118931.0,16.2362,16.3046,16.2166,16.2753,1118931.0
2015-09-16 15:40:00,16.65,16.69,16.64,16.68,551100.0,16.2753,16.3144,16.2655,16.3046,551100.0
2015-09-16 15:50:00,16.67,16.71,16.66,16.67,1185238.0,16.2948,16.3339,16.285,16.2948,1185238.0
2015-09-17 09:30:00,16.68,16.71,16.58,16.66,711968.0,16.3046,16.3339,16.2068,16.285,711968.0
2015-09-17 09:40:00,16.66,16.8,16.59,16.8,572975.0,16.285,16.4219,16.2166,16.4219,572975.0
2015-09-17 09:50:00,16.79,16.81,16.63,16.66,453357.0,16.4121,16.4316,16.2557,16.285,453357.0
2015-09-17 10:00:00,16.66,16.69,16.55,16.56,497746.0,16.285,16.3144,16.1775,16.1873,497746.0
2015-09-17 10:10:00,16.55,16.56,16.44,16.45,647668.0,16.1775,16.1873,16.07,16.0798,647668.0
2015-09-17 10:20:00,16.45,16.55,16.42,16.51,530898.0,16.0798,16.1775,16.0504,16.1384,530898.0
2015-09-17 10:30:00,16.51,16.6,16.51,16.57,426724.0,16.1384,16.2264,16.1384,16.1971,426724.0
2015-09-17 10:40:00,16.57,16.6,16.52,16.55,1035467.0,16.1971,16.2264,16.1482,16.1775,1035467.0
2015-09-17 10:50:00,16.55,16.6,16.51,16.53,628929.0,16.1775,16.2264,16.1384,16.158,628929.0
2015-09-17 11:00:00,16.53,16.6,16.51,16.56,457759.0,16.158,16.2264,16.1384,16.1873,457759.0
2015-09-17 11:10:00,16.56,16.6,16.55,16.57,409628.0,16.1873,16.2264,16.1775,16.1971,409628.0
2015-09-17 11:20:00,16.57,16.58,16.44,16.5,875377.0,16.1971,16.2068,16.07,16.1286,875377.0
2015-09-17 11:30:00,16.5,16.51,16.38,16.39,542967.0,16.1286,16.1384,16.0113,16.0211,542967.0
2015-09-17 11:40:00,16.4,16.46,16.36,16.42,372971.0,16.0309,16.0895,15.9918,16.0504,372971.0
2015-09-17 11:50:00,16.41,16.46,16.38,16.44,694323.0,16.0407,16.0895,16.0113,16.07,694323.0
2015-09-17 12:00:00,16.44,16.5,16.43,16.48,231711.0,16.07,16.1286,16.0602,16.1091,231711.0
2015-09-17 12:10:00,16.47,16.51,16.43,16.44,374301.0,16.0993,16.1384,16.0602,16.07,374301.0
2015-09-17 12:20:00,16.44,16.48,16.39,16.41,388774.0,16.07,16.1091,16.0211,16.0407,388774.0
2015-09-17 12:30:00,16.42,16.43,16.36,16.41,386658.0,16.0504,16.0602,15.9918,16.0407,386658.0
2015-09-17 12:40:00,16.41,16.42,16.36,16.42,359116.0,16.0407,16.0504,15.9918,16.0504,359116.0
2015-09-17 12:50:00,16.42,16.46,16.41,16.43,625264.0,16.0504,16.0895,16.0407,16.0602,625264.0
2015-09-17 13:00:00,16.44,16.5,16.42,16.45,354550.0,16.07,16.1286,16.0504,16.0798,354550.0
2015-09-17 13:10:00,16.46,16.5,16.41,16.5,263570.0,16.0895,16.1286,16.0407,16.1286,263570.0
2015-09-17 13:20:00,16.49,16.5,16.44,16.45,263538.0,16.1189,16.1286,16.07,16.0798,263538.0
2015-09-17 13:30:00,16.46,16.5,16.44,16.48,343423.0,16.0895,16.1286,16.07,16.1091,343423.0
2015-09-17 13:40:00,16.49,16.52,16.47,16.48,271279.0,16.1189,16.1482,16.0993,16.1091,271279.0
2015-09-17 13:50:00,16.48,16.5,16.42,16.44,270117.0,16.1091,16.1286,16.0504,16.07,270117.0
2015-09-17 14:00:00,16.44,16.55,16.31,16.4,928868.0,16.07,16.1775,15.9429,16.0309,928868.0
2015-09-17 14:10:00,16.4,16.61,16.4,16.57,533610.0,16.0309,16.2362,16.0309,16.1971,533610.0
2015-09-17 14:20:00,16.57,16.58,16.46,16.49,334120.0,16.1971,16.2068,16.0895,16.1189,334120.0
2015-09-17 14:30:00,16.49,16.58,16.47,16.55,376377.0,16.1189,16.2068,16.0993,16.1775,376377.0
2015-09-17 14:40:00,16.55,16.8,16.54,16.75,894366.0,16.1775,16.4219,16.1677,16.373,894366.0
2015-09-17 14:50:00,16.75,16.77,16.68,16.74,485385.0,16.373,16.3926,16.3046,16.3632,485385.0
2015-09-17 15:00:00,16.74,16.76,16.61,16.62,668490.0,16.3632,16.3828,16.2362,16.2459,668490.0
2015-09-17 15:10:00,16.62,16.65,16.5,16.53,564743.0,16.2459,16.2753,16.1286,16.158,564743.0
2015-09-17 15:20:00,16.54,16.54,16.38,16.47,730875.0,16.1677,16.1677,16.0113,16.0993,730875.0
2015-09-17 15:30:00,16.47,16.54,16.42,16.46,511725.0,16.0993,16.1677,16.0504,16.0895,511725.0
2015-09-17 15:40:00,16.46,16.51,16.42,16.47,455834.0,16.0895,16.1384,16.0504,16.0993,455834.0
2015-09-17 15:50:00,16.46,16.47,16.35,16.41,1211495.0,16.0895,16.0993,15.982,16.0407,1211495.0
2015-09-18 09:30:00,16.08,16.19,16.01,16.11,3174022.0,15.7181,15.8256,15.6497,15.7474,3174022.0
2015-09-18 09:40:00,16.12,16.12,15.78,15.81,1849481.0,15.7572,15.7572,15.4248,15.4542,1849481.0
2015-09-18 09:50:00,15.81,15.82,15.71,15.79,1382591.0,15.4542,15.4639,15.3564,15.4346,1382591.0
2015-09-18 10:00:00,15.79,15.82,15.67,15.78,1229613.0,15.4346,15.4639,15.3173,15.4248,1229613.0
2015-09-18 10:10:00,15.77,15.79,15.69,15.74,1111161.0,15.4151,15.4346,15.3369,15.3857,1111161.0
2015-09-18 10:20:00,15.73,15.74,15.62,15.64,1213880.0,15.376,15.3857,15.2684,15.288,1213880.0
2015-09-18 10:30:00,15.63,15.71,15.53,15.54,1070900.0,15.2782,15.3564,15.1805,15.1902,1070900.0
2015-09-18 10:40:00,15.55,15.6,15.54,15.6,832297.0,15.2,15.2489,15.1902,15.2489,832297.0
2015-09-18 10:50:00,15.6,15.73,15.6,15.72,1005333.0,15.2489,15.376,15.2489,15.3662,1005333.0
2015-09-18 11:00:00,15.72,15.8,15.65,15.69,844790.0,15.3662,15.4444,15.2978,15.3369,844790.0
2015-09-18 11:10:00,15.69,15.7,15.61,15.64,587433.0,15.3369,15.3466,15.2587,15.288,587433.0
2015-09-18 11:20:00,15.64,15.7,15.6,15.62,525859.0,15.288,15.3466,15.2489,15.2684,525859.0
2015-09-18 11:30:00,15.61,15.7,15.61,15.7,321997.0,15.2587,15.3466,15.2587,15.3466,321997.0
2015-09-18 11:40:00,15.7,15.76,15.68,15.74,486959.0,15.3466,15.4053,15.3271,15.3857,486959.0
2015-09-18 11:50:00,15.74,15.74,15.65,15.65,467952.0,15.3857,15.3857,15.2978,15.2978,467952.0
2015-09-18 12:00:00,15.65,15.66,15.6,15.63,510165.0,15.2978,15.3075,15.2489,15.2782,510165.0
2015-09-18 12:10:00,15.64,15.64,15.56,15.56,372178.0,15.288,15.288,15.2098,15.2098,372178.0
2015-09-18 12:20:00,15.56,15.63,15.54,15.62,539250.0,15.2098,15.2782,15.1902,15.2684,539250.0
2015-09-18 12:30:00,15.63,15.63,15.57,15.61,554289.0,15.2782,15.2782,15.2196,15.2587,554289.0
2015-09-18 12:40:00,15.61,15.62,15.53,15.61,647238.0,15.2587,15.2684,15.1805,15.2587,647238.0
2015-09-18 12:50:00,15.6,15.61,15.53,15.55,361508.0,15.2489,15.2587,15.1805,15.2,361508.0
2015-09-18 13:00:00,15.54,15.6,15.52,15.56,412896.0,15.1902,15.2489,15.1707,15.2098,412896.0
2015-09-18 13:10:00,15.55,15.56,15.5,15.51,661082.0,15.2,15.2098,15.1511,15.1609,661082.0
2015-09-18 13:20:00,15.51,15.51,15.42,15.51,1010087.0,15.1609,15.1609,15.0729,15.1609,1010087.0
2015-09-18 13:30:00,15.51,15.53,15.44,15.46,456092.0,15.1609,15.1805,15.0925,15.112,456092.0
2015-09-18 13:40:00,15.47,15.51,15.42,15.46,512059.0,15.1218,15.1609,15.0729,15.112,512059.0
2015-09-18 13:50:00,15.45,15.49,15.43,15.46,640348.0,15.1023,15.1414,15.0827,15.112,640348.0
2015-09-18 14:00:00,15.46,15.6,15.44,15.55,583542.0,15.112,15.2489,15.0925,15.2,583542.0
2015-09-18 14:10:00,15.55,15.58,15.5,15.52,414564.0,15.2,15.2293,15.1511,15.1707,414564.0
2015-09-18 14:20:00,15.52,15.58,15.5,15.55,482378.0,15.1707,15.2293,15.1511,15.2,482378.0
2015-09-18 14:30:00,15.56,15.57,15.52,15.57,419716.0,15.2098,15.2196,15.1707,15.2196,419716.0
2015-09-18 14:40:00,15.57,15.59,15.53,15.54,474662.0,15.2196,15.2391,15.1805,15.1902,474662.0
2015-09-18 14:50:00,15.54,15.55,15.47,15.51,542742.0,15.1902,15.2,15.1218,15.1609,542742.0
2015-09-18 15:00:00,15.5,15.54,15.48,15.49,614737.0,15.1511,15.1902,15.1316,15.1414,614737.0
2015-09-18 15:10:00,15.47,15.52,15.44,15.44,487263.0,15.1218,15.1707,15.0925,15.0925,487263.0
2015-09-18 15:20:00,15.45,15.45,15.4,15.41,748852.0,15.1023,15.1023,15.0534,15.0632,748852.0
2015-09-18 15:30:00,15.41,15.45,15.4,15.41,749946.0,15.0632,15.1023,15.0534,15.0632,749946.0
2015-09-18 15:40:00,15.41,15.42,15.36,15.38,1008395.0,15.0632,15.0729,15.0143,15.0338,1008395.0
2015-09-18 15:50:00,15.38,15.51,15.37,15.5,1982524.0,15.0338,15.1609,15.0241,15.1511,1982524.0
2015-09-21 09:30:00,15.62,15.74,15.46,15.51,1784347.0,15.2684,15.3857,15.112,15.1609,1784347.0
2015-09-21 09:40:00,15.51,15.66,15.49,15.62,883662.0,15.1609,15.3075,15.1414,15.2684,883662.0
2015-09-21 09:50:00,15.62,15.63,15.56,15.56,591932.0,15.2684,15.2782,15.2098,15.2098,591932.0
2015-09-21 10:00:00,15.57,15.63,15.54,15.63,581195.0,15.2196,15.2782,15.1902,15.2782,581195.0
2015-09-21 10:10:00,15.63,15.7,15.62,15.68,459338.0,15.2782,15.3466,15.2684,15.3271,459338.0
2015-09-21 10:20:00,15.68,15.76,15.67,15.76,719262.0,15.3271,15.4053,15.3173,15.4053,719262.0
2015-09-21 10:30:00,15.76,15.9,15.75,15.87,793435.0,15.4053,15.5421,15.3955,15.5128,793435.0
2015-09-21 10:40:00,15.87,15.89,15.84,15.88,452818.0,15.5128,15.5324,15.4835,15.5226,452818.0
2015-09-21 10:50:00,15.88,15.9,15.86,15.9,404779.0,15.5226,15.5421,15.503,15.5421,404779.0
2015-09-21 11:00:00,15.89,15.98,15.88,15.91,594414.0,15.5324,15.6203,15.5226,15.5519,594414.0
2015-09-21 11:10:00,15.91,15.98,15.9,15.96,346191.0,15.5519,15.6203,15.5421,15.6008,346191.0
2015-09-21 11:20:00,15.96,15.97,15.86,15.88,418708.0,15.6008,15.6106,15.503,15.5226,418708.0
2015-09-21 11:30:00,15.88,15.9,15.76,15.79,411505.0,15.5226,15.5421,15.4053,15.4346,411505.0
2015-09-21 11:40:00,15.78,15.86,15.77,15.85,338630.0,15.4248,15.503,15.4151,15.4933,338630.0
2015-09-21 11:50:00,15.85,15.85,15.74,15.76,301038.0,15.4933,15.4933,15.3857,15.4053,301038.0
2015-09-21 12:00:00,15.75,15.76,15.68,15.75,365256.0,15.3955,15.4053,15.3271,15.3955,365256.0
2015-09-21 12:10:00,15.75,15.77,15.72,15.74,300117.0,15.3955,15.4151,15.3662,15.3857,300117.0
2015-09-21 12:20:00,15.74,15.84,15.73,15.82,341611.0,15.3857,15.4835,15.376,15.4639,341611.0
2015-09-21 12:30:00,15.82,15.83,15.74,15.75,349798.0,15.4639,15.4737,15.3857,15.3955,349798.0
2015-09-21 12:40:00,15.75,15.79,15.75,15.77,176405.0,15.3955,15.4346,15.3955,15.4151,176405.0
2015-09-21 12:50:00,15.76,15.77,15.67,15.72,364891.0,15.4053,15.4151,15.3173,15.3662,364891.0
2015-09-21 13:00:00,15.71,15.76,15.7,15.75,152400.0,15.3564,15.4053,15.3466,15.3955,152400.0
2015-09-21 13:10:00,15.74,15.8,15.7,15.77,234383.0,15.3857,15.4444,15.3466,15.4151,234383.0
2015-09-21 13:20:00,15.78,15.83,15.76,15.81,420371.0,15.4248,15.4737,15.4053,15.4542,420371.0
2015-09-21 13:30:00,15.81,15.83,15.77,15.83,173739.0,15.4542,15.4737,15.4151,15.4737,173739.0
2015-09-21 13:40:00,15.82,15.85,15.78,15.78,146119.0,15.4639,15.4933,15.4248,15.4248,146119.0
2015-09-21 13:50:00,15.77,15.79,15.7,15.73,377525.0,15.4151,15.4346,15.3466,15.376,377525.0
2015-09-21 14:00:00,15.72,15.79,15.71,15.74,236082.0,15.3662,15.4346,15.3564,15.3857,236082.0
2015-09-21 14:10:00,15.74,15.75,15.67,15.72,220805.0,15.3857,15.3955,15.3173,15.3662,220805.0
2015-09-21 14:20:00,15.73,15.77,15.72,15.75,169942.0,15.376,15.4151,15.3662,15.3955,169942.0
2015-09-21 14:30:00,15.74,15.83,15.71,15.82,275477.0,15.3857,15.4737,15.3564,15.4639,275477.0
2015-09-21 14:40:00,15.83,15.84,15.79,15.84,149247.0,15.4737,15.4835,15.4346,15.4835,149247.0
2015-09-21 14:50:00,15.84,15.89,15.83,15.86,233338.0,15.4835,15.5324,15.4737,15.503,233338.0
2015-09-21 15:00:00,15.86,15.87,15.81,15.87,205302.0,15.503,15.5128,15.4542,15.5128,205302.0
2015-09-21 15:10:00,15.87,15.87,15.84,15.86,234204.0,15.5128,15.5128,15.4835,15.503,234204.0
2015-09-21 15:20:00,15.86,15.87,15.81,15.83,222148.0,15.503,15.5128,15.4542,15.4737,222148.0
2015-09-21 15:30:00,15.83,15.84,15.73,15.75,533073.0,15.4737,15.4835,15.376,15.3955,533073.0
2015-09-21 15:40:00,15.76,15.77,15.73,15.74,531940.0,15.4053,15.4151,15.376,15.3857,531940.0
2015-09-21 15:50:00,15.74,15.76,15.7,15.75,1244927.0,15.3857,15.4053,15.3466,15.3955,1244927.0
2015-09-22 09:30:00,15.38,15.44,15.17,15.24,1493482.0,15.0338,15.0925,14.8286,14.897,1493482.0
2015-09-22 09:40:00,15.25,15.41,15.19,15.32,763969.0,14.9068,15.0632,14.8481,14.9752,763969.0
2015-09-22 09:50:00,15.32,15.43,15.28,15.42,957379.0,14.9752,15.0827,14.9361,15.0729,957379.0
2015-09-22 10:00:00,15.43,15.47,15.42,15.44,423034.0,15.0827,15.1218,15.0729,15.0925,423034.0
2015-09-22 10:10:00,15.44,15.44,15.25,15.27,620500.0,15.0925,15.0925,14.9068,14.9263,620500.0
2015-09-22 10:20:00,15.27,15.35,15.21,15.35,382136.0,14.9263,15.0045,14.8677,15.0045,382136.0
2015-09-22 10:30:00,15.35,15.38,15.3,15.34,660946.0,15.0045,15.0338,14.9556,14.9947,660946.0
2015-09-22 10:40:00,15.34,15.41,15.33,15.38,436293.0,14.9947,15.0632,14.985,15.0338,436293.0
2015-09-22 10:50:00,15.37,15.48,15.36,15.48,606348.0,15.0241,15.1316,15.0143,15.1316,606348.0
2015-09-22 11:00:00,15.48,15.54,15.47,15.53,523761.0,15.1316,15.1902,15.1218,15.1805,523761.0
2015-09-22 11:10:00,15.53,15.6,15.49,15.55,475970.0,15.1805,15.2489,15.1414,15.2,475970.0
2015-09-22 11:20:00,15.54,15.55,15.42,15.43,359139.0,15.1902,15.2,15.0729,15.0827,359139.0
2015-09-22 11:30:00,15.44,15.51,15.43,15.46,429573.0,15.0925,15.1609,15.0827,15.112,429573.0
2015-09-22 11:40:00,15.46,15.58,15.46,15.56,357155.0,15.112,15.2293,15.112,15.2098,357155.0
2015-09-22 11:50:00,15.57,15.7,15.56,15.62,529637.0,15.2196,15.3466,15.2098,15.2684,529637.0
2015-09-22 12:00:00,15.61,15.75,15.61,15.74,584753.0,15.2587,15.3955,15.2587,15.3857,584753.0
2015-09-22 12:10:00,15.74,15.82,15.73,15.77,641025.0,15.3857,15.4639,15.376,15.4151,641025.0
2015-09-22 12:20:00,15.77,15.78,15.63,15.68,388854.0,15.4151,15.4248,15.2782,15.3271,388854.0
2015-09-22 12:30:00,15.69,15.69,15.57,15.6,374098.0,15.3369,15.3369,15.2196,15.2489,374098.0
2015-09-22 12:40:00,15.6,15.6,15.49,15.53,389609.0,15.2489,15.2489,15.1414,15.1805,389609.0
2015-09-22 12:50:00,15.53,15.54,15.46,15.54,618272.0,15.1805,15.1902,15.112,15.1902,618272.0
2015-09-22 13:00:00,15.54,15.59,15.52,15.53,239880.0,15.1902,15.2391,15.1707,15.1805,239880.0
2015-09-22 13:10:00,15.53,15.56,15.51,15.56,230157.0,15.1805,15.2098,15.1609,15.2098,230157.0
2015-09-22 13:20:00,15.55,15.56,15.49,15.5,272621.0,15.2,15.2098,15.1414,15.1511,272621.0
2015-09-22 13:30:00,15.49,15.51,15.47,15.5,280238.0,15.1414,15.1609,15.1218,15.1511,280238.0
2015-09-22 13:40:00,15.5,15.54,15.48,15.49,169814.0,15.1511,15.1902,15.1316,15.1414,169814.0
2015-09-22 13:50:00,15.48,15.55,15.45,15.5,322646.0,15.1316,15.2,15.1023,15.1511,322646.0
2015-09-22 14:00:00,15.5,15.52,15.46,15.47,309638.0,15.1511,15.1707,15.112,15.1218,309638.0
2015-09-22 14:10:00,15.47,15.48,15.39,15.41,578989.0,15.1218,15.1316,15.0436,15.0632,578989.0
2015-09-22 14:20:00,15.41,15.43,15.35,15.4,348467.0,15.0632,15.0827,15.0045,15.0534,348467.0
2015-09-22 14:30:00,15.41,15.47,15.38,15.42,291385.0,15.0632,15.1218,15.0338,15.0729,291385.0
2015-09-22 14:40:00,15.43,15.44,15.33,15.35,281544.0,15.0827,15.0925,14.985,15.0045,281544.0
2015-09-22 14:50:00,15.35,15.43,15.34,15.41,229333.0,15.0045,15.0827,14.9947,15.0632,229333.0
2015-09-22 15:00:00,15.42,15.44,15.38,15.38,189231.0,15.0729,15.0925,15.0338,15.0338,189231.0
2015-09-22 15:10:00,15.39,15.39,15.31,15.32,449150.0,15.0436,15.0436,14.9654,14.9752,449150.0
2015-09-22 15:20:00,15.31,15.41,15.31,15.37,492535.0,14.9654,15.0632,14.9654,15.0241,492535.0
2015-09-22 15:30:00,15.37,15.46,15.35,15.42,533629.0,15.0241,15.112,15.0045,15.0729,533629.0
2015-09-22 15:40:00,15.42,15.46,15.35,15.35,554431.0,15.0729,15.112,15.0045,15.0045,554431.0
2015-09-22 15:50:00,15.36,15.44,15.35,15.41,1477175.0,15.0143,15.0925,15.0045,15.0632,1477175.0
2015-09-23 09:30:00,15.43,15.44,15.08,15.1,1196427.0,15.0827,15.0925,14.7406,14.7601,1196427.0
2015-09-23 09:40:00,15.09,15.19,15.03,15.13,908983.0,14.7504,14.8481,14.6917,14.7895,908983.0
2015-09-23 09:50:00,15.13,15.21,15.1,15.15,617846.0,14.7895,14.8677,14.7601,14.809,617846.0
2015-09-23 10:00:00,15.15,15.25,15.15,15.16,475961.0,14.809,14.9068,14.809,14.8188,475961.0
2015-09-23 10:10:00,15.16,15.22,15.14,15.2,428668.0,14.8188,14.8774,14.7992,14.8579,428668.0
2015-09-23 10:20:00,15.2,15.2,15.11,15.14,328186.0,14.8579,14.8579,14.7699,14.7992,328186.0
2015-09-23 10:30:00,15.15,15.18,15.11,15.15,533067.0,14.809,14.8383,14.7699,14.809,533067.0
2015-09-23 10:40:00,15.15,15.19,15.14,15.19,411106.0,14.809,14.8481,14.7992,14.8481,411106.0
2015-09-23 10:50:00,15.19,15.23,15.14,15.15,489497.0,14.8481,14.8872,14.7992,14.809,489497.0
2015-09-23 11:00:00,15.15,15.17,15.11,15.13,568394.0,14.809,14.8286,14.7699,14.7895,568394.0
2015-09-23 11:10:00,15.13,15.16,15.1,15.11,307902.0,14.7895,14.8188,14.7601,14.7699,307902.0
2015-09-23 11:20:00,15.11,15.11,15.07,15.09,244697.0,14.7699,14.7699,14.7308,14.7504,244697.0
2015-09-23 11:30:00,15.08,15.09,15.01,15.04,484056.0,14.7406,14.7504,14.6722,14.7015,484056.0
2015-09-23 11:40:00,15.03,15.04,14.94,15.0,917716.0,14.6917,14.7015,14.6037,14.6624,917716.0
2015-09-23 11:50:00,14.99,15.01,14.95,15.0,296032.0,14.6526,14.6722,14.6135,14.6624,296032.0
2015-09-23 12:00:00,14.99,15.0,14.9,14.92,486290.0,14.6526,14.6624,14.5646,14.5842,486290.0
2015-09-23 12:10:00,14.93,14.93,14.87,14.89,1063217.0,14.594,14.594,14.5353,14.5549,1063217.0
2015-09-23 12:20:00,14.88,14.89,14.85,14.87,452102.0,14.5451,14.5549,14.5158,14.5353,452102.0
2015-09-23 12:30:00,14.87,14.87,14.81,14.82,313264.0,14.5353,14.5353,14.4767,14.4864,313264.0
2015-09-23 12:40:00,14.82,14.84,14.8,14.81,336468.0,14.4864,14.506,14.4669,14.4767,336468.0
2015-09-23 12:50:00,14.81,14.91,14.8,14.84,377671.0,14.4767,14.5744,14.4669,14.506,377671.0
2015-09-23 13:00:00,14.84,14.9,14.81,14.89,381881.0,14.506,14.5646,14.4767,14.5549,381881.0
2015-09-23 13:10:00,14.89,14.89,14.86,14.89,273327.0,14.5549,14.5549,14.5255,14.5549,273327.0
2015-09-23 13:20:00,14.89,14.92,14.84,14.85,289468.0,14.5549,14.5842,14.506,14.5158,289468.0
2015-09-23 13:30:00,14.85,14.88,14.84,14.87,213652.0,14.5158,14.5451,14.506,14.5353,213652.0
2015-09-23 13:40:00,14.87,14.99,14.85,14.99,563803.0,14.5353,14.6526,14.5158,14.6526,563803.0
2015-09-23 13:50:00,14.98,14.99,14.93,14.96,288672.0,14.6428,14.6526,14.594,14.6233,288672.0
2015-09-23 14:00:00,14.95,15.01,14.95,15.0,349438.0,14.6135,14.6722,14.6135,14.6624,349438.0
2015-09-23 14:10:00,15.0,15.06,14.96,14.96,491810.0,14.6624,14.721,14.6233,14.6233,491810.0
2015-09-23 14:20:00,14.96,14.97,14.87,14.9,267355.0,14.6233,14.6331,14.5353,14.5646,267355.0
2015-09-23 14:30:00,14.89,14.95,14.83,14.85,418268.0,14.5549,14.6135,14.4962,14.5158,418268.0
2015-09-23 14:40:00,14.85,14.85,14.81,14.84,330381.0,14.5158,14.5158,14.4767,14.506,330381.0
2015-09-23 14:50:00,14.84,14.84,14.8,14.81,290442.0,14.506,14.506,14.4669,14.4767,290442.0
2015-09-23 15:00:00,14.82,14.86,14.81,14.81,228789.0,14.4864,14.5255,14.4767,14.4767,228789.0
2015-09-23 15:10:00,14.82,14.86,14.8,14.84,466357.0,14.4864,14.5255,14.4669,14.506,466357.0
2015-09-23 15:20:00,14.83,14.84,14.81,14.83,334492.0,14.4962,14.506,14.4767,14.4962,334492.0
2015-09-23 15:30:00,14.83,14.87,14.82,14.86,682473.0,14.4962,14.5353,14.4864,14.5255,682473.0
2015-09-23 15:40:00,14.87,14.88,14.81,14.82,657908.0,14.5353,14.5451,14.4767,14.4864,657908.0
2015-09-23 15:50:00,14.82,14.85,14.8,14.81,1535795.0,14.4864,14.5158,14.4669,14.4767,1535795.0
2015-09-24 09:30:00,14.86,14.95,14.8,14.86,1198452.0,14.5255,14.6135,14.4669,14.5255,1198452.0
2015-09-24 09:40:00,14.85,14.85,14.6,14.62,1425433.0,14.5158,14.5158,14.2714,14.2909,1425433.0
2015-09-24 09:50:00,14.63,15.02,14.62,15.0,1480599.0,14.3007,14.6819,14.2909,14.6624,1480599.0
2015-09-24 10:00:00,15.01,15.09,14.92,14.96,1106096.0,14.6722,14.7504,14.5842,14.6233,1106096.0
2015-09-24 10:10:00,14.96,15.0,14.75,14.83,876307.0,14.6233,14.6624,14.418,14.4962,876307.0
2015-09-24 10:20:00,14.83,14.83,14.71,14.74,487533.0,14.4962,14.4962,14.3789,14.4082,487533.0
2015-09-24 10:30:00,14.74,14.81,14.74,14.78,319914.0,14.4082,14.4767,14.4082,14.4473,319914.0
2015-09-24 10:40:00,14.78,14.79,14.72,14.77,327641.0,14.4473,14.4571,14.3887,14.4376,327641.0
2015-09-24 10:50:00,14.77,14.85,14.77,14.83,564777.0,14.4376,14.5158,14.4376,14.4962,564777.0
2015-09-24 11:00:00,14.82,14.86,14.76,14.8,350624.0,14.4864,14.5255,14.4278,14.4669,350624.0
2015-09-24 11:10:00,14.8,14.83,14.75,14.82,298814.0,14.4669,14.4962,14.418,14.4864,298814.0
2015-09-24 11:20:00,14.82,14.93,14.82,14.88,560649.0,14.4864,14.594,14.4864,14.5451,560649.0
2015-09-24 11:30:00,14.88,14.96,14.87,14.92,814645.0,14.5451,14.6233,14.5353,14.5842,814645.0
2015-09-24 11:40:00,14.93,14.93,14.83,14.84,435413.0,14.594,14.594,14.4962,14.506,435413.0
2015-09-24 11:50:00,14.83,14.93,14.83,14.92,445848.0,14.4962,14.594,14.4962,14.5842,445848.0
2015-09-24 12:00:00,14.91,15.02,14.9,14.94,623585.0,14.5744,14.6819,14.5646,14.6037,623585.0
2015-09-24 12:10:00,14.94,14.99,14.9,14.99,354059.0,14.6037,14.6526,14.5646,14.6526,354059.0
2015-09-24 12:20:00,14.99,15.03,14.94,14.97,490726.0,14.6526,14.6917,14.6037,14.6331,490726.0
2015-09-24 12:30:00,14.97,15.13,14.97,15.1,1010273.0,14.6331,14.7895,14.6331,14.7601,1010273.0
2015-09-24 12:40:00,15.1,15.12,15.01,15.05,466387.0,14.7601,14.7797,14.6722,14.7113,466387.0
2015-09-24 12:50:00,15.04,15.08,15.03,15.07,513241.0,14.7015,14.7406,14.6917,14.7308,513241.0
2015-09-24 13:00:00,15.06,15.12,15.05,15.12,484992.0,14.721,14.7797,14.7113,14.7797,484992.0
2015-09-24 13:10:00,15.12,15.12,15.03,15.04,319559.0,14.7797,14.7797,14.6917,14.7015,319559.0
2015-09-24 13:20:00,15.03,15.06,14.99,15.05,527314.0,14.6917,14.721,14.6526,14.7113,527314.0
2015-09-24 13:30:00,15.05,15.11,15.04,15.05,338144.0,14.7113,14.7699,14.7015,14.7113,338144.0
2015-09-24 13:40:00,15.05,15.18,15.05,15.18,469041.0,14.7113,14.8383,14.7113,14.8383,469041.0
2015-09-24 13:50:00,15.17,15.21,15.14,15.16,351446.0,14.8286,14.8677,14.7992,14.8188,351446.0
2015-09-24 14:00:00,15.17,15.32,15.17,15.23,1081507.0,14.8286,14.9752,14.8286,14.8872,1081507.0
2015-09-24 14:10:00,15.23,15.44,15.23,15.44,1161903.0,14.8872,15.0925,14.8872,15.0925,1161903.0
2015-09-24 14:20:00,15.44,15.52,15.39,15.43,1039659.0,15.0925,15.1707,15.0436,15.0827,1039659.0
2015-09-24 14:30:00,15.43,15.44,15.34,15.35,549535.0,15.0827,15.0925,14.9947,15.0045,549535.0
2015-09-24 14:40:00,15.36,15.44,15.25,15.43,793094.0,15.0143,15.0925,14.9068,15.0827,793094.0
2015-09-24 14:50:00,15.42,15.46,15.33,15.38,613908.0,15.0729,15.112,14.985,15.0338,613908.0
2015-09-24 15:00:00,15.37,15.4,15.25,15.26,629068.0,15.0241,15.0534,14.9068,14.9165,629068.0
2015-09-24 15:10:00,15.27,15.37,15.23,15.36,665222.0,14.9263,15.0241,14.8872,15.0143,665222.0
2015-09-24 15:20:00,15.36,15.41,15.31,15.38,574186.0,15.0143,15.0632,14.9654,15.0338,574186.0
2015-09-24 15:30:00,15.38,15.41,15.31,15.33,615451.0,15.0338,15.0632,14.9654,14.985,615451.0
2015-09-24 15:40:00,15.33,15.4,15.32,15.33,759334.0,14.985,15.0534,14.9752,14.985,759334.0
2015-09-24 15:50:00,15.33,15.37,15.29,15.34,1793016.0,14.985,15.0241,14.9459,14.9947,1793016.0
2015-09-25 09:30:00,15.34,15.59,15.3,15.34,1726915.0,14.9947,15.2391,14.9556,14.9947,1726915.0
2015-09-25 09:40:00,15.35,15.48,15.33,15.38,1030596.0,15.0045,15.1316,14.985,15.0338,1030596.0
2015-09-25 09:50:00,15.38,15.51,15.38,15.42,679743.0,15.0338,15.1609,15.0338,15.0729,679743.0
2015-09-25 10:00:00,15.42,15.45,15.15,15.24,1236210.0,15.0729,15.1023,14.809,14.897,1236210.0
2015-09-25 10:10:00,15.24,15.3,14.96,14.99,1329432.0,14.897,14.9556,14.6233,14.6526,1329432.0
2015-09-25 10:20:00,15.0,15.1,14.9,15.0,978084.0,14.6624,14.7601,14.5646,14.6624,978084.0
2015-09-25 10:30:00,15.0,15.02,14.93,14.98,451654.0,14.6624,14.6819,14.594,14.6428,451654.0
2015-09-25 10:40:00,14.97,14.98,14.9,14.96,404357.0,14.6331,14.6428,14.5646,14.6233,404357.0
2015-09-25 10:50:00,14.96,15.02,14.93,14.95,555782.0,14.6233,14.6819,14.594,14.6135,555782.0
2015-09-25 11:00:00,14.95,14.97,14.9,14.95,554654.0,14.6135,14.6331,14.5646,14.6135,554654.0
2015-09-25 11:10:00,14.94,14.95,14.86,14.93,679123.0,14.6037,14.6135,14.5255,14.594,679123.0
2015-09-25 11:20:00,14.93,15.0,14.92,14.96,472612.0,14.594,14.6624,14.5842,14.6233,472612.0
2015-09-25 11:30:00,14.97,14.97,14.87,14.91,355764.0,14.6331,14.6331,14.5353,14.5744,355764.0
2015-09-25 11:40:00,14.92,15.01,14.91,14.99,489376.0,14.5842,14.6722,14.5744,14.6526,489376.0
2015-09-25 11:50:00,14.99,15.02,14.98,15.01,564102.0,14.6526,14.6819,14.6428,14.6722,564102.0
2015-09-25 12:00:00,15.01,15.01,14.85,14.85,425348.0,14.6722,14.6722,14.5158,14.5158,425348.0
2015-09-25 12:10:00,14.85,14.92,14.8,14.84,501318.0,14.5158,14.5842,14.4669,14.506,501318.0
2015-09-25 12:20:00,14.83,14.94,14.81,14.91,443426.0,14.4962,14.6037,14.4767,14.5744,443426.0
2015-09-25 12:30:00,14.9,14.95,14.86,14.87,303227.0,14.5646,14.6135,14.5255,14.5353,303227.0
2015-09-25 12:40:00,14.86,14.95,14.86,14.91,363891.0,14.5255,14.6135,14.5255,14.5744,363891.0
2015-09-25 12:50:00,14.9,14.93,14.87,14.9,286196.0,14.5646,14.594,14.5353,14.5646,286196.0
2015-09-25 13:00:00,14.9,14.95,14.9,14.94,333384.0,14.5646,14.6135,14.5646,14.6037,333384.0
2015-09-25 13:10:00,14.94,14.98,14.92,14.95,354840.0,14.6037,14.6428,14.5842,14.6135,354840.0
2015-09-25 13:20:00,14.95,14.96,14.92,14.93,193282.0,14.6135,14.6233,14.5842,14.594,193282.0
2015-09-25 13:30:00,14.92,14.93,14.83,14.84,596041.0,14.5842,14.594,14.4962,14.506,596041.0
2015-09-25 13:40:00,14.84,14.9,14.83,14.9,400497.0,14.506,14.5646,14.4962,14.5646,400497.0
2015-09-25 13:50:00,14.9,14.93,14.87,14.89,307796.0,14.5646,14.594,14.5353,14.5549,307796.0
2015-09-25 14:00:00,14.89,14.94,14.88,14.89,367034.0,14.5549,14.6037,14.5451,14.5549,367034.0
2015-09-25 14:10:00,14.88,14.9,14.8,14.81,436028.0,14.5451,14.5646,14.4669,14.4767,436028.0
2015-09-25 14:20:00,14.8,14.83,14.77,14.81,695404.0,14.4669,14.4962,14.4376,14.4767,695404.0
2015-09-25 14:30:00,14.81,14.81,14.72,14.77,654466.0,14.4767,14.4767,14.3887,14.4376,654466.0
2015-09-25 14:40:00,14.77,14.78,14.68,14.7,641191.0,14.4376,14.4473,14.3496,14.3691,641191.0
2015-09-25 14:50:00,14.71,14.77,14.69,14.76,502367.0,14.3789,14.4376,14.3594,14.4278,502367.0
2015-09-25 15:00:00,14.76,14.76,14.67,14.67,714195.0,14.4278,14.4278,14.3398,14.3398,714195.0
2015-09-25 15:10:00,14.68,14.73,14.65,14.71,711256.0,14.3496,14.3985,14.3203,14.3789,711256.0
2015-09-25 15:20:00,14.7,14.82,14.7,14.82,1055562.0,14.3691,14.4864,14.3691,14.4864,1055562.0
2015-09-25 15:30:00,14.81,14.88,14.77,14.84,1186044.0,14.4767,14.5451,14.4376,14.506,1186044.0
2015-09-25 15:40:00,14.84,14.89,14.82,14.88,1009482.0,14.506,14.5549,14.4864,14.5451,1009482.0
2015-09-25 15:50:00,14.88,14.93,14.83,14.9,1944597.0,14.5451,14.594,14.4962,14.5646,1944597.0
2015-09-28 09:30:00,14.68,14.73,14.52,14.64,1159496.0,14.3496,14.3985,14.1932,14.3105,1159496.0
2015-09-28 09:40:00,14.64,14.68,14.5,14.51,1005164.0,14.3105,14.3496,14.1736,14.1834,1005164.0
2015-09-28 09:50:00,14.51,14.53,14.4,14.43,1003474.0,14.1834,14.203,14.0759,14.1052,1003474.0
2015-09-28 10:00:00,14.43,14.52,14.41,14.51,738527.0,14.1052,14.1932,14.0857,14.1834,738527.0
2015-09-28 10:10:00,14.5,14.52,14.44,14.51,731954.0,14.1736,14.1932,14.115,14.1834,731954.0
2015-09-28 10:20:00,14.5,14.55,14.48,14.51,742509.0,14.1736,14.2225,14.1541,14.1834,742509.0
2015-09-28 10:30:00,14.52,14.52,14.41,14.5,780374.0,14.1932,14.1932,14.0857,14.1736,780374.0
2015-09-28 10:40:00,14.49,14.56,14.45,14.49,841205.0,14.1639,14.2323,14.1248,14.1639,841205.0
2015-09-28 10:50:00,14.49,14.52,14.45,14.48,343984.0,14.1639,14.1932,14.1248,14.1541,343984.0
2015-09-28 11:00:00,14.48,14.53,14.45,14.47,385209.0,14.1541,14.203,14.1248,14.1443,385209.0
2015-09-28 11:10:00,14.46,14.48,14.4,14.41,555808.0,14.1345,14.1541,14.0759,14.0857,555808.0
2015-09-28 11:20:00,14.41,14.43,14.33,14.37,1108418.0,14.0857,14.1052,14.0075,14.0466,1108418.0
2015-09-28 11:30:00,14.37,14.41,14.32,14.38,413255.0,14.0466,14.0857,13.9977,14.0563,413255.0
2015-09-28 11:40:00,14.38,14.39,14.27,14.27,455038.0,14.0563,14.0661,13.9488,13.9488,455038.0
2015-09-28 11:50:00,14.27,14.28,14.14,14.16,934338.0,13.9488,13.9586,13.8217,13.8413,934338.0
2015-09-28 12:00:00,14.15,14.18,14.12,14.14,627989.0,13.8315,13.8608,13.8022,13.8217,627989.0
2015-09-28 12:10:00,14.15,14.16,14.08,14.14,664408.0,13.8315,13.8413,13.7631,13.8217,664408.0
2015-09-28 12:20:00,14.13,14.14,14.05,14.07,875104.0,13.812,13.8217,13.7338,13.7533,875104.0
2015-09-28 12:30:00,14.06,14.1,14.04,14.05,564407.0,13.7435,13.7826,13.724,13.7338,564407.0
2015-09-28 12:40:00,14.04,14.07,13.96,14.04,1307831.0,13.724,13.7533,13.6458,13.724,1307831.0
2015-09-28 12:50:00,14.04,14.1,14.02,14.05,606622.0,13.724,13.7826,13.7044,13.7338,606622.0
2015-09-28 13:00:00,14.06,14.1,14.05,14.09,602168.0,13.7435,13.7826,13.7338,13.7729,602168.0
2015-09-28 13:10:00,14.09,14.1,14.04,14.08,426183.0,13.7729,13.7826,13.724,13.7631,426183.0
2015-09-28 13:20:00,14.08,14.1,14.01,14.03,398785.0,13.7631,13.7826,13.6947,13.7142,398785.0
2015-09-28 13:30:00,14.03,14.08,13.98,13.99,679399.0,13.7142,13.7631,13.6653,13.6751,679399.0
2015-09-28 13:40:00,13.99,14.01,13.94,13.98,888894.0,13.6751,13.6947,13.6262,13.6653,888894.0
2015-09-28 13:50:00,13.97,14.03,13.92,14.0,723751.0,13.6556,13.7142,13.6067,13.6849,723751.0
2015-09-28 14:00:00,14.01,14.05,13.99,14.03,573709.0,13.6947,13.7338,13.6751,13.7142,573709.0
2015-09-28 14:10:00,14.03,14.06,14.02,14.06,673092.0,13.7142,13.7435,13.7044,13.7435,673092.0
2015-09-28 14:20:00,14.06,14.15,14.02,14.11,734804.0,13.7435,13.8315,13.7044,13.7924,734804.0
2015-09-28 14:30:00,14.11,14.18,14.1,14.18,453667.0,13.7924,13.8608,13.7826,13.8608,453667.0
2015-09-28 14:40:00,14.18,14.18,14.09,14.14,531350.0,13.8608,13.8608,13.7729,13.8217,531350.0
2015-09-28 14:50:00,14.14,14.17,14.06,14.09,479204.0,13.8217,13.8511,13.7435,13.7729,479204.0
2015-09-28 15:00:00,14.08,14.09,14.02,14.03,402622.0,13.7631,13.7729,13.7044,13.7142,402622.0
2015-09-28 15:10:00,14.03,14.09,14.02,14.09,544018.0,13.7142,13.7729,13.7044,13.7729,544018.0
2015-09-28 15:20:00,14.08,14.1,14.03,14.04,588233.0,13.7631,13.7826,13.7142,13.724,588233.0
2015-09-28 15:30:00,14.03,14.09,14.03,14.04,795524.0,13.7142,13.7729,13.7142,13.724,795524.0
2015-09-28 15:40:00,14.04,14.08,14.02,14.02,942016.0,13.724,13.7631,13.7044,13.7044,942016.0
2015-09-28 15:50:00,14.02,14.1,14.02,14.06,2210464.0,13.7044,13.7826,13.7044,13.7435,2210464.0
2015-09-29 09:30:00,14.26,14.37,14.15,14.34,1919125.0,13.939,14.0466,13.8315,14.0172,1919125.0
2015-09-29 09:40:00,14.34,14.38,14.18,14.18,1626813.0,14.0172,14.0563,13.8608,13.8608,1626813.0
2015-09-29 09:50:00,14.2,14.44,14.15,14.37,954992.0,13.8804,14.115,13.8315,14.0466,954992.0
2015-09-29 10:00:00,14.38,14.49,14.35,14.45,921095.0,14.0563,14.1639,14.027,14.1248,921095.0
2015-09-29 10:10:00,14.45,14.5,14.44,14.5,544821.0,14.1248,14.1736,14.115,14.1736,544821.0
2015-09-29 10:20:00,14.5,14.64,14.49,14.62,763891.0,14.1736,14.3105,14.1639,14.2909,763891.0
2015-09-29 10:30:00,14.62,14.69,14.61,14.65,745544.0,14.2909,14.3594,14.2812,14.3203,745544.0
2015-09-29 10:40:00,14.65,14.66,14.43,14.43,906585.0,14.3203,14.33,14.1052,14.1052,906585.0
2015-09-29 10:50:00,14.44,14.46,14.36,14.42,1512803.0,14.115,14.1345,14.0368,14.0954,1512803.0
2015-09-29 11:00:00,14.41,14.45,14.34,14.34,648657.0,14.0857,14.1248,14.0172,14.0172,648657.0
2015-09-29 11:10:00,14.34,14.43,14.31,14.35,490148.0,14.0172,14.1052,13.9879,14.027,490148.0
2015-09-29 11:20:00,14.35,14.5,14.33,14.5,465402.0,14.027,14.1736,14.0075,14.1736,465402.0
2015-09-29 11:30:00,14.5,14.55,14.46,14.5,772312.0,14.1736,14.2225,14.1345,14.1736,772312.0
2015-09-29 11:40:00,14.5,14.54,14.43,14.54,384072.0,14.1736,14.2127,14.1052,14.2127,384072.0
2015-09-29 11:50:00,14.54,14.57,14.5,14.5,398997.0,14.2127,14.2421,14.1736,14.1736,398997.0
2015-09-29 12:00:00,14.49,14.52,14.48,14.51,695841.0,14.1639,14.1932,14.1541,14.1834,695841.0
2015-09-29 12:10:00,14.52,14.56,14.45,14.54,542011.0,14.1932,14.2323,14.1248,14.2127,542011.0
2015-09-29 12:20:00,14.54,14.59,14.52,14.57,226691.0,14.2127,14.2616,14.1932,14.2421,226691.0
2015-09-29 12:30:00,14.58,14.59,14.52,14.56,321085.0,14.2518,14.2616,14.1932,14.2323,321085.0
2015-09-29 12:40:00,14.56,14.56,14.46,14.52,414368.0,14.2323,14.2323,14.1345,14.1932,414368.0
2015-09-29 12:50:00,14.52,14.53,14.37,14.37,394056.0,14.1932,14.203,14.0466,14.0466,394056.0
2015-09-29 13:00:00,14.38,14.39,14.32,14.36,569830.0,14.0563,14.0661,13.9977,14.0368,569830.0
2015-09-29 13:10:00,14.36,14.43,14.35,14.41,266851.0,14.0368,14.1052,14.027,14.0857,266851.0
2015-09-29 13:20:00,14.42,14.47,14.4,14.45,333654.0,14.0954,14.1443,14.0759,14.1248,333654.0
2015-09-29 13:30:00,14.45,14.52,14.44,14.49,304307.0,14.1248,14.1932,14.115,14.1639,304307.0
2015-09-29 13:40:00,14.48,14.54,14.46,14.48,296087.0,14.1541,14.2127,14.1345,14.1541,296087.0
2015-09-29 13:50:00,14.47,14.5,14.45,14.5,259491.0,14.1443,14.1736,14.1248,14.1736,259491.0
2015-09-29 14:00:00,14.5,14.5,14.42,14.44,208744.0,14.1736,14.1736,14.0954,14.115,208744.0
2015-09-29 14:10:00,14.44,14.5,14.4,14.44,371632.0,14.115,14.1736,14.0759,14.115,371632.0
2015-09-29 14:20:00,14.43,14.48,14.39,14.46,315813.0,14.1052,14.1541,14.0661,14.1345,315813.0
2015-09-29 14:30:00,14.45,14.46,14.38,14.42,175368.0,14.1248,14.1345,14.0563,14.0954,175368.0
2015-09-29 14:40:00,14.42,14.42,14.32,14.34,518157.0,14.0954,14.0954,13.9977,14.0172,518157.0
2015-09-29 14:50:00,14.33,14.4,14.32,14.36,254967.0,14.0075,14.0759,13.9977,14.0368,254967.0
2015-09-29 15:00:00,14.36,14.38,14.28,14.35,348546.0,14.0368,14.0563,13.9586,14.027,348546.0
2015-09-29 15:10:00,14.34,14.36,14.32,14.33,220958.0,14.0172,14.0368,13.9977,14.0075,220958.0
2015-09-29 15:20:00,14.33,14.33,14.27,14.32,454453.0,14.0075,14.0075,13.9488,13.9977,454453.0
2015-09-29 15:30:00,14.32,14.39,14.31,14.34,688155.0,13.9977,14.0661,13.9879,14.0172,688155.0
2015-09-29 15:40:00,14.34,14.37,14.3,14.36,597777.0,14.0172,14.0466,13.9781,14.0368,597777.0
2015-09-29 15:50:00,14.36,14.44,14.34,14.39,1207105.0,14.0368,14.115,14.0172,14.0661,1207105.0
2015-09-30 09:30:00,14.73,14.94,14.7,14.86,1489730.0,14.3985,14.6037,14.3691,14.5255,1489730.0
2015-09-30 09:40:00,14.86,14.97,14.78,14.97,1277883.0,14.5255,14.6331,14.4473,14.6331,1277883.0
2015-09-30 09:50:00,14.97,15.12,14.93,15.0,1826104.0,14.6331,14.7797,14.594,14.6624,1826104.0
2015-09-30 10:00:00,15.0,15.28,15.0,15.16,1373004.0,14.6624,14.9361,14.6624,14.8188,1373004.0
2015-09-30 10:10:00,15.17,15.22,15.07,15.22,1555901.0,14.8286,14.8774,14.7308,14.8774,1555901.0
2015-09-30 10:20:00,15.21,15.33,15.2,15.29,1403877.0,14.8677,14.985,14.8579,14.9459,1403877.0
2015-09-30 10:30:00,15.28,15.29,15.02,15.08,1090136.0,14.9361,14.9459,14.6819,14.7406,1090136.0
2015-09-30 10:40:00,15.07,15.19,15.07,15.12,923267.0,14.7308,14.8481,14.7308,14.7797,923267.0
2015-09-30 10:50:00,15.12,15.12,14.93,14.94,874399.0,14.7797,14.7797,14.594,14.6037,874399.0
2015-09-30 11:00:00,14.93,15.08,14.92,15.02,638961.0,14.594,14.7406,14.5842,14.6819,638961.0
2015-09-30 11:10:00,15.02,15.1,15.02,15.1,540193.0,14.6819,14.7601,14.6819,14.7601,540193.0
2015-09-30 11:20:00,15.1,15.12,15.04,15.07,820168.0,14.7601,14.7797,14.7015,14.7308,820168.0
2015-09-30 11:30:00,15.08,15.08,14.96,14.97,310906.0,14.7406,14.7406,14.6233,14.6331,310906.0
2015-09-30 11:40:00,14.97,14.99,14.9,14.94,508958.0,14.6331,14.6526,14.5646,14.6037,508958.0
2015-09-30 11:50:00,14.93,14.97,14.9,14.95,367830.0,14.594,14.6331,14.5646,14.6135,367830.0
2015-09-30 12:00:00,14.94,14.97,14.89,14.89,404517.0,14.6037,14.6331,14.5549,14.5549,404517.0
2015-09-30 12:10:00,14.9,14.93,14.85,14.88,390262.0,14.5646,14.594,14.5158,14.5451,390262.0
2015-09-30 12:20:00,14.87,15.0,14.86,14.98,482155.0,14.5353,14.6624,14.5255,14.6428,482155.0
2015-09-30 12:30:00,14.98,14.99,14.92,14.95,271907.0,14.6428,14.6526,14.5842,14.6135,271907.0
2015-09-30 12:40:00,14.94,14.95,14.86,14.87,288369.0,14.6037,14.6135,14.5255,14.5353,288369.0
2015-09-30 12:50:00,14.88,14.91,14.86,14.89,308071.0,14.5451,14.5744,14.5255,14.5549,308071.0
2015-09-30 13:00:00,14.89,14.95,14.89,14.92,183985.0,14.5549,14.6135,14.5549,14.5842,183985.0
2015-09-30 13:10:00,14.92,14.94,14.89,14.93,353009.0,14.5842,14.6037,14.5549,14.594,353009.0
2015-09-30 13:20:00,14.92,14.93,14.85,14.87,317411.0,14.5842,14.594,14.5158,14.5353,317411.0
2015-09-30 13:30:00,14.88,14.92,14.83,14.89,432588.0,14.5451,14.5842,14.4962,14.5549,432588.0
2015-09-30 13:40:00,14.89,15.01,14.89,14.96,419767.0,14.5549,14.6722,14.5549,14.6233,419767.0
2015-09-30 13:50:00,14.96,14.99,14.91,14.91,240074.0,14.6233,14.6526,14.5744,14.5744,240074.0
2015-09-30 14:00:00,14.91,14.94,14.87,14.91,365153.0,14.5744,14.6037,14.5353,14.5744,365153.0
2015-09-30 14:10:00,14.91,14.95,14.87,14.93,268726.0,14.5744,14.6135,14.5353,14.594,268726.0
2015-09-30 14:20:00,14.94,14.95,14.86,14.88,319112.0,14.6037,14.6135,14.5255,14.5451,319112.0
2015-09-30 14:30:00,14.89,14.93,14.85,14.91,416934.0,14.5549,14.594,14.5158,14.5744,416934.0
2015-09-30 14:40:00,14.92,14.97,14.91,14.93,378598.0,14.5842,14.6331,14.5744,14.594,378598.0
2015-09-30 14:50:00,14.93,14.97,14.92,14.94,311491.0,14.594,14.6331,14.5842,14.6037,311491.0
2015-09-30 15:00:00,14.94,14.96,14.86,14.89,497384.0,14.6037,14.6233,14.5255,14.5549,497384.0
2015-09-30 15:10:00,14.89,14.9,14.85,14.88,319974.0,14.5549,14.5646,14.5158,14.5451,319974.0
2015-09-30 15:20:00,14.87,14.92,14.86,14.92,555271.0,14.5353,14.5842,14.5255,14.5842,555271.0
2015-09-30 15:30:00,14.92,14.97,14.91,14.94,473502.0,14.5842,14.6331,14.5744,14.6037,473502.0
2015-09-30 15:40:00,14.94,14.98,14.91,14.98,1005332.0,14.6037,14.6428,14.5744,14.6428,1005332.0
2015-09-30 15:50:00,14.98,15.01,14.96,14.97,1866783.0,14.6428,14.6722,14.6233,14.6331,1866783.0
2015-10-01 09:30:00,14.99,15.04,14.71,14.77,1247222.0,14.6526,14.7015,14.3789,14.4376,1247222.0
2015-10-01 09:40:00,14.78,14.84,14.56,14.65,1267788.0,14.4473,14.506,14.2323,14.3203,1267788.0
2015-10-01 09:50:00,14.65,14.72,14.6,14.62,1212689.0,14.3203,14.3887,14.2714,14.2909,1212689.0
2015-10-01 10:00:00,14.62,14.72,14.53,14.72,1502914.0,14.2909,14.3887,14.203,14.3887,1502914.0
2015-10-01 10:10:00,14.72,14.75,14.57,14.65,892148.0,14.3887,14.418,14.2421,14.3203,892148.0
2015-10-01 10:20:00,14.64,14.73,14.6,14.64,611302.0,14.3105,14.3985,14.2714,14.3105,611302.0
2015-10-01 10:30:00,14.64,14.68,14.51,14.61,580515.0,14.3105,14.3496,14.1834,14.2812,580515.0
2015-10-01 10:40:00,14.6,14.63,14.5,14.56,914942.0,14.2714,14.3007,14.1736,14.2323,914942.0
2015-10-01 10:50:00,14.56,14.6,14.55,14.58,620410.0,14.2323,14.2714,14.2225,14.2518,620410.0
2015-10-01 11:00:00,14.59,14.64,14.55,14.58,616957.0,14.2616,14.3105,14.2225,14.2518,616957.0
2015-10-01 11:10:00,14.58,14.61,14.55,14.56,714527.0,14.2518,14.2812,14.2225,14.2323,714527.0
2015-10-01 11:20:00,14.57,14.75,14.55,14.75,601600.0,14.2421,14.418,14.2225,14.418,601600.0
2015-10-01 11:30:00,14.74,14.76,14.64,14.69,664175.0,14.4082,14.4278,14.3105,14.3594,664175.0
2015-10-01 11:40:00,14.69,14.69,14.55,14.58,457146.0,14.3594,14.3594,14.2225,14.2518,457146.0
2015-10-01 11:50:00,14.58,14.59,14.55,14.55,372492.0,14.2518,14.2616,14.2225,14.2225,372492.0
2015-10-01 12:00:00,14.56,14.59,14.54,14.55,605093.0,14.2323,14.2616,14.2127,14.2225,605093.0
2015-10-01 12:10:00,14.56,14.62,14.55,14.61,341123.0,14.2323,14.2909,14.2225,14.2812,341123.0
2015-10-01 12:20:00,14.6,14.67,14.56,14.66,580081.0,14.2714,14.3398,14.2323,14.33,580081.0
2015-10-01 12:30:00,14.66,14.67,14.6,14.64,297490.0,14.33,14.3398,14.2714,14.3105,297490.0
2015-10-01 12:40:00,14.65,14.68,14.63,14.67,459686.0,14.3203,14.3496,14.3007,14.3398,459686.0
2015-10-01 12:50:00,14.67,14.67,14.62,14.65,339681.0,14.3398,14.3398,14.2909,14.3203,339681.0
2015-10-01 13:00:00,14.66,14.67,14.63,14.66,391228.0,14.33,14.3398,14.3007,14.33,391228.0
2015-10-01 13:10:00,14.65,14.68,14.61,14.65,269295.0,14.3203,14.3496,14.2812,14.3203,269295.0
2015-10-01 13:20:00,14.66,14.67,14.6,14.65,364098.0,14.33,14.3398,14.2714,14.3203,364098.0
2015-10-01 13:30:00,14.65,14.7,14.64,14.66,488711.0,14.3203,14.3691,14.3105,14.33,488711.0
2015-10-01 13:40:00,14.67,14.68,14.59,14.65,391143.0,14.3398,14.3496,14.2616,14.3203,391143.0
2015-10-01 13:50:00,14.65,14.7,14.61,14.7,483056.0,14.3203,14.3691,14.2812,14.3691,483056.0
2015-10-01 14:00:00,14.7,14.75,14.65,14.71,699291.0,14.3691,14.418,14.3203,14.3789,699291.0
2015-10-01 14:10:00,14.71,14.79,14.66,14.68,1032177.0,14.3789,14.4571,14.33,14.3496,1032177.0
2015-10-01 14:20:00,14.68,14.69,14.61,14.69,474061.0,14.3496,14.3594,14.2812,14.3594,474061.0
2015-10-01 14:30:00,14.69,14.71,14.63,14.68,770331.0,14.3594,14.3789,14.3007,14.3496,770331.0
2015-10-01 14:40:00,14.69,14.7,14.6,14.6,595703.0,14.3594,14.3691,14.2714,14.2714,595703.0
2015-10-01 14:50:00,14.6,14.68,14.55,14.63,883698.0,14.2714,14.3496,14.2225,14.3007,883698.0
2015-10-01 15:00:00,14.63,14.66,14.59,14.61,578481.0,14.3007,14.33,14.2616,14.2812,578481.0
2015-10-01 15:10:00,14.61,14.68,14.6,14.66,549320.0,14.2812,14.3496,14.2714,14.33,549320.0
2015-10-01 15:20:00,14.66,14.68,14.6,14.65,663082.0,14.33,14.3496,14.2714,14.3203,663082.0
2015-10-01 15:30:00,14.65,14.67,14.57,14.59,963920.0,14.3203,14.3398,14.2421,14.2616,963920.0
2015-10-01 15:40:00,14.6,14.66,14.59,14.64,803795.0,14.2714,14.33,14.2616,14.3105,803795.0
2015-10-01 15:50:00,14.64,14.81,14.63,14.77,3082689.0,14.3105,14.4767,14.3007,14.4376,3082689.0
2015-10-02 09:30:00,15.22,15.66,15.18,15.55,3460381.0,14.8774,15.3075,14.8383,15.2,3460381.0
2015-10-02 09:40:00,15.55,15.79,15.53,15.64,2425525.0,15.2,15.4346,15.1805,15.288,2425525.0
2015-10-02 09:50:00,15.64,15.64,15.44,15.56,2117901.0,15.288,15.288,15.0925,15.2098,2117901.0
2015-10-02 10:00:00,15.55,15.75,15.51,15.7,1437927.0,15.2,15.3955,15.1609,15.3466,1437927.0
2015-10-02 10:10:00,15.69,15.71,15.58,15.62,881841.0,15.3369,15.3564,15.2293,15.2684,881841.0
2015-10-02 10:20:00,15.63,15.69,15.56,15.65,1405672.0,15.2782,15.3369,15.2098,15.2978,1405672.0
2015-10-02 10:30:00,15.65,15.73,15.63,15.73,1228048.0,15.2978,15.376,15.2782,15.376,1228048.0
2015-10-02 10:40:00,15.72,15.73,15.54,15.59,1178254.0,15.3662,15.376,15.1902,15.2391,1178254.0
2015-10-02 10:50:00,15.58,15.6,15.45,15.48,1268141.0,15.2293,15.2489,15.1023,15.1316,1268141.0
2015-10-02 11:00:00,15.48,15.59,15.47,15.5,1044456.0,15.1316,15.2391,15.1218,15.1511,1044456.0
2015-10-02 11:10:00,15.5,15.56,15.41,15.41,975943.0,15.1511,15.2098,15.0632,15.0632,975943.0
2015-10-02 11:20:00,15.42,15.44,15.22,15.31,1867181.0,15.0729,15.0925,14.8774,14.9654,1867181.0
2015-10-02 11:30:00,15.32,15.39,15.26,15.26,1164202.0,14.9752,15.0436,14.9165,14.9165,1164202.0
2015-10-02 11:40:00,15.26,15.28,15.15,15.21,1309360.0,14.9165,14.9361,14.809,14.8677,1309360.0
2015-10-02 11:50:00,15.21,15.32,15.19,15.3,826373.0,14.8677,14.9752,14.8481,14.9556,826373.0
2015-10-02 12:00:00,15.31,15.32,15.18,15.25,1037339.0,14.9654,14.9752,14.8383,14.9068,1037339.0
2015-10-02 12:10:00,15.25,15.38,15.25,15.36,847266.0,14.9068,15.0338,14.9068,15.0143,847266.0
2015-10-02 12:20:00,15.36,15.42,15.33,15.4,619688.0,15.0143,15.0729,14.985,15.0534,619688.0
2015-10-02 12:30:00,15.4,15.45,15.36,15.38,671448.0,15.0534,15.1023,15.0143,15.0338,671448.0
2015-10-02 12:40:00,15.39,15.41,15.25,15.39,809464.0,15.0436,15.0632,14.9068,15.0436,809464.0
2015-10-02 12:50:00,15.39,15.41,15.33,15.37,569205.0,15.0436,15.0632,14.985,15.0241,569205.0
2015-10-02 13:00:00,15.37,15.53,15.34,15.48,643020.0,15.0241,15.1805,14.9947,15.1316,643020.0
2015-10-02 13:10:00,15.48,15.54,15.47,15.51,571871.0,15.1316,15.1902,15.1218,15.1609,571871.0
2015-10-02 13:20:00,15.51,15.54,15.41,15.42,863295.0,15.1609,15.1902,15.0632,15.0729,863295.0
2015-10-02 13:30:00,15.42,15.45,15.36,15.36,795104.0,15.0729,15.1023,15.0143,15.0143,795104.0
2015-10-02 13:40:00,15.37,15.5,15.35,15.43,738617.0,15.0241,15.1511,15.0045,15.0827,738617.0
2015-10-02 13:50:00,15.43,15.44,15.37,15.37,495444.0,15.0827,15.0925,15.0241,15.0241,495444.0
2015-10-02 14:00:00,15.38,15.47,15.35,15.45,428987.0,15.0338,15.1218,15.0045,15.1023,428987.0
2015-10-02 14:10:00,15.45,15.45,15.36,15.37,459704.0,15.1023,15.1023,15.0143,15.0241,459704.0
2015-10-02 14:20:00,15.37,15.43,15.35,15.36,661916.0,15.0241,15.0827,15.0045,15.0143,661916.0
2015-10-02 14:30:00,15.36,15.4,15.34,15.39,519822.0,15.0143,15.0534,14.9947,15.0436,519822.0
2015-10-02 14:40:00,15.4,15.43,15.37,15.39,615460.0,15.0534,15.0827,15.0241,15.0436,615460.0
2015-10-02 14:50:00,15.39,15.49,15.38,15.49,722638.0,15.0436,15.1414,15.0338,15.1414,722638.0
2015-10-02 15:00:00,15.49,15.64,15.48,15.62,1146554.0,15.1414,15.288,15.1316,15.2684,1146554.0
2015-10-02 15:10:00,15.63,15.68,15.56,15.68,892435.0,15.2782,15.3271,15.2098,15.3271,892435.0
2015-10-02 15:20:00,15.68,15.7,15.64,15.7,853209.0,15.3271,15.3466,15.288,15.3466,853209.0
2015-10-02 15:30:00,15.7,15.83,15.69,15.79,1641446.0,15.3466,15.4737,15.3369,15.4346,1641446.0
2015-10-02 15:40:00,15.79,15.87,15.78,15.87,1441077.0,15.4346,15.5128,15.4248,15.5128,1441077.0
2015-10-02 15:50:00,15.86,15.95,15.86,15.91,2888363.0,15.503,15.591,15.503,15.5519,2888363.0
2015-10-05 09:30:00,16.31,16.89,16.2,16.88,4001198.0,15.9429,16.5098,15.8354,16.5001,4001198.0
2015-10-05 09:40:00,16.88,16.99,16.8,16.95,2778975.0,16.5001,16.6076,16.4219,16.5685,2778975.0
2015-10-05 09:50:00,16.95,17.0,16.77,16.88,2574418.0,16.5685,16.6174,16.3926,16.5001,2574418.0
2015-10-05 10:00:00,16.88,17.13,16.76,17.12,3195356.0,16.5001,16.7444,16.3828,16.7347,3195356.0
2015-10-05 10:10:00,17.13,17.33,17.07,17.23,2993168.0,16.7444,16.9399,16.6858,16.8422,2993168.0
2015-10-05 10:20:00,17.23,17.4,17.19,17.39,2285989.0,16.8422,17.0084,16.8031,16.9986,2285989.0
2015-10-05 10:30:00,17.39,17.44,17.3,17.31,2041169.0,16.9986,17.0475,16.9106,16.9204,2041169.0
2015-10-05 10:40:00,17.32,17.36,17.1,17.11,2363433.0,16.9302,16.9693,16.7151,16.7249,2363433.0
2015-10-05 10:50:00,17.11,17.26,17.1,17.19,1583276.0,16.7249,16.8715,16.7151,16.8031,1583276.0
2015-10-05 11:00:00,17.19,17.3,17.13,17.24,971236.0,16.8031,16.9106,16.7444,16.852,971236.0
2015-10-05 11:10:00,17.24,17.33,17.22,17.23,792637.0,16.852,16.9399,16.8324,16.8422,792637.0
2015-10-05 11:20:00,17.23,17.37,17.23,17.28,1095580.0,16.8422,16.979,16.8422,16.8911,1095580.0
2015-10-05 11:30:00,17.28,17.34,17.23,17.25,705327.0,16.8911,16.9497,16.8422,16.8617,705327.0
2015-10-05 11:40:00,17.24,17.39,17.24,17.37,813498.0,16.852,16.9986,16.852,16.979,813498.0
2015-10-05 11:50:00,17.38,17.5,17.37,17.48,1251085.0,16.9888,17.1061,16.979,17.0866,1251085.0
2015-10-05 12:00:00,17.48,17.59,17.46,17.48,1505691.0,17.0866,17.1941,17.067,17.0866,1505691.0
2015-10-05 12:10:00,17.48,17.66,17.45,17.65,1242031.0,17.0866,17.2625,17.0572,17.2527,1242031.0
2015-10-05 12:20:00,17.65,17.76,17.58,17.66,1849062.0,17.2527,17.3603,17.1843,17.2625,1849062.0
2015-10-05 12:30:00,17.66,17.75,17.56,17.57,963727.0,17.2625,17.3505,17.1648,17.1745,963727.0
2015-10-05 12:40:00,17.56,17.75,17.56,17.74,1332737.0,17.1648,17.3505,17.1648,17.3407,1332737.0
2015-10-05 12:50:00,17.73,17.77,17.64,17.73,1009140.0,17.3309,17.37,17.243,17.3309,1009140.0
2015-10-05 13:00:00,17.73,17.8,17.67,17.74,1116185.0,17.3309,17.3994,17.2723,17.3407,1116185.0
2015-10-05 13:10:00,17.73,17.84,17.73,17.82,933400.0,17.3309,17.4385,17.3309,17.4189,933400.0
2015-10-05 13:20:00,17.82,17.82,17.68,17.69,864103.0,17.4189,17.4189,17.2821,17.2918,864103.0
2015-10-05 13:30:00,17.69,17.73,17.61,17.66,831307.0,17.2918,17.3309,17.2136,17.2625,831307.0
2015-10-05 13:40:00,17.66,17.66,17.52,17.62,1280978.0,17.2625,17.2625,17.1257,17.2234,1280978.0
2015-10-05 13:50:00,17.63,17.7,17.59,17.6,905853.0,17.2332,17.3016,17.1941,17.2039,905853.0
2015-10-05 14:00:00,17.6,17.6,17.43,17.56,1341382.0,17.2039,17.2039,17.0377,17.1648,1341382.0
2015-10-05 14:10:00,17.56,17.7,17.55,17.69,982378.0,17.1648,17.3016,17.155,17.2918,982378.0
2015-10-05 14:20:00,17.69,17.7,17.6,17.64,711810.0,17.2918,17.3016,17.2039,17.243,711810.0
2015-10-05 14:30:00,17.64,17.73,17.62,17.7,722094.0,17.243,17.3309,17.2234,17.3016,722094.0
2015-10-05 14:40:00,17.7,17.75,17.6,17.61,999056.0,17.3016,17.3505,17.2039,17.2136,999056.0
2015-10-05 14:50:00,17.61,17.64,17.52,17.61,1197986.0,17.2136,17.243,17.1257,17.2136,1197986.0
2015-10-05 15:00:00,17.62,17.66,17.53,17.65,1033119.0,17.2234,17.2625,17.1354,17.2527,1033119.0
2015-10-05 15:10:00,17.65,17.66,17.49,17.5,1196673.0,17.2527,17.2625,17.0963,17.1061,1196673.0
2015-10-05 15:20:00,17.5,17.51,17.41,17.48,1967963.0,17.1061,17.1159,17.0181,17.0866,1967963.0
2015-10-05 15:30:00,17.48,17.5,17.38,17.42,1552520.0,17.0866,17.1061,16.9888,17.0279,1552520.0
2015-10-05 15:40:00,17.42,17.59,17.41,17.57,1829999.0,17.0279,17.1941,17.0181,17.1745,1829999.0
2015-10-05 15:50:00,17.58,17.62,17.55,17.57,2564637.0,17.1843,17.2234,17.155,17.1745,2564637.0
2015-10-06 09:30:00,17.63,18.08,17.6,17.8,3548513.0,17.2332,17.6731,17.2039,17.3994,3548513.0
2015-10-06 09:40:00,17.8,18.08,17.74,17.94,2030309.0,17.3994,17.6731,17.3407,17.5362,2030309.0
2015-10-06 09:50:00,17.94,18.03,17.8,17.88,1474720.0,17.5362,17.6242,17.3994,17.4776,1474720.0
2015-10-06 10:00:00,17.88,17.9,17.69,17.79,1632170.0,17.4776,17.4971,17.2918,17.3896,1632170.0
2015-10-06 10:10:00,17.79,17.81,17.52,17.55,1432443.0,17.3896,17.4091,17.1257,17.155,1432443.0
2015-10-06 10:20:00,17.54,17.74,17.54,17.6,1696817.0,17.1452,17.3407,17.1452,17.2039,1696817.0
2015-10-06 10:30:00,17.6,17.75,17.57,17.64,1406000.0,17.2039,17.3505,17.1745,17.243,1406000.0
2015-10-06 10:40:00,17.63,17.8,17.5,17.66,2044516.0,17.2332,17.3994,17.1061,17.2625,2044516.0
2015-10-06 10:50:00,17.66,17.84,17.63,17.65,1786057.0,17.2625,17.4385,17.2332,17.2527,1786057.0
2015-10-06 11:00:00,17.66,17.73,17.61,17.66,1088406.0,17.2625,17.3309,17.2136,17.2625,1088406.0
2015-10-06 11:10:00,17.65,17.75,17.63,17.7,989479.0,17.2527,17.3505,17.2332,17.3016,989479.0
2015-10-06 11:20:00,17.7,17.74,17.66,17.7,605100.0,17.3016,17.3407,17.2625,17.3016,605100.0
2015-10-06 11:30:00,17.69,17.71,17.44,17.48,1404643.0,17.2918,17.3114,17.0475,17.0866,1404643.0
2015-10-06 11:40:00,17.47,17.5,17.34,17.42,884598.0,17.0768,17.1061,16.9497,17.0279,884598.0
2015-10-06 11:50:00,17.43,17.5,17.39,17.48,784423.0,17.0377,17.1061,16.9986,17.0866,784423.0
2015-10-06 12:00:00,17.49,17.55,17.46,17.53,561751.0,17.0963,17.155,17.067,17.1354,561751.0
2015-10-06 12:10:00,17.53,17.59,17.41,17.42,851228.0,17.1354,17.1941,17.0181,17.0279,851228.0
2015-10-06 12:20:00,17.42,17.54,17.41,17.54,449720.0,17.0279,17.1452,17.0181,17.1452,449720.0
2015-10-06 12:30:00,17.54,17.59,17.47,17.58,812663.0,17.1452,17.1941,17.0768,17.1843,812663.0
2015-10-06 12:40:00,17.58,17.7,17.54,17.66,945466.0,17.1843,17.3016,17.1452,17.2625,945466.0
2015-10-06 12:50:00,17.68,17.78,17.65,17.77,692722.0,17.2821,17.3798,17.2527,17.37,692722.0
2015-10-06 13:00:00,17.78,17.88,17.75,17.86,1114561.0,17.3798,17.4776,17.3505,17.458,1114561.0
2015-10-06 13:10:00,17.86,17.88,17.79,17.86,701259.0,17.458,17.4776,17.3896,17.458,701259.0
2015-10-06 13:20:00,17.86,17.93,17.84,17.9,999396.0,17.458,17.5264,17.4385,17.4971,999396.0
2015-10-06 13:30:00,17.91,17.93,17.86,17.91,830093.0,17.5069,17.5264,17.458,17.5069,830093.0
2015-10-06 13:40:00,17.92,17.99,17.88,17.94,936011.0,17.5167,17.5851,17.4776,17.5362,936011.0
2015-10-06 13:50:00,17.94,18.05,17.94,18.04,1064625.0,17.5362,17.6437,17.5362,17.634,1064625.0
2015-10-06 14:00:00,18.04,18.07,17.97,18.01,1577715.0,17.634,17.6633,17.5655,17.6046,1577715.0
2015-10-06 14:10:00,18.01,18.27,18.0,18.15,1966189.0,17.6046,17.8588,17.5949,17.7415,1966189.0
2015-10-06 14:20:00,18.15,18.21,18.1,18.19,1009054.0,17.7415,17.8001,17.6926,17.7806,1009054.0
2015-10-06 14:30:00,18.19,18.22,18.13,18.18,1204844.0,17.7806,17.8099,17.7219,17.7708,1204844.0
2015-10-06 14:40:00,18.18,18.18,18.04,18.14,1102649.0,17.7708,17.7708,17.634,17.7317,1102649.0
2015-10-06 14:50:00,18.14,18.19,18.1,18.14,710495.0,17.7317,17.7806,17.6926,17.7317,710495.0
2015-10-06 15:00:00,18.14,18.18,18.1,18.15,685289.0,17.7317,17.7708,17.6926,17.7415,685289.0
2015-10-06 15:10:00,18.15,18.19,18.08,18.18,644099.0,17.7415,17.7806,17.6731,17.7708,644099.0
2015-10-06 15:20:00,18.18,18.28,18.14,18.26,1102667.0,17.7708,17.8686,17.7317,17.849,1102667.0
2015-10-06 15:30:00,18.26,18.3,18.2,18.21,1204369.0,17.849,17.8881,17.7904,17.8001,1204369.0
2015-10-06 15:40:00,18.21,18.28,18.2,18.27,1006022.0,17.8001,17.8686,17.7904,17.8588,1006022.0
2015-10-06 15:50:00,18.26,18.27,18.19,18.23,2483737.0,17.849,17.8588,17.7806,17.8197,2483737.0
2015-10-07 09:30:00,18.39,18.92,18.39,18.84,3421186.0,17.9761,18.4942,17.9761,18.416,3421186.0
2015-10-07 09:40:00,18.85,18.93,18.73,18.76,2693528.0,18.4257,18.5039,18.3084,18.3378,2693528.0
2015-10-07 09:50:00,18.77,18.85,18.58,18.81,2027454.0,18.3475,18.4257,18.1618,18.3866,2027454.0
2015-10-07 10:00:00,18.82,18.87,18.74,18.78,842053.0,18.3964,18.4453,18.3182,18.3573,842053.0
2015-10-07 10:10:00,18.77,18.82,18.73,18.76,1169202.0,18.3475,18.3964,18.3084,18.3378,1169202.0
2015-10-07 10:20:00,18.75,18.84,18.73,18.78,1019895.0,18.328,18.416,18.3084,18.3573,1019895.0
2015-10-07 10:30:00,18.78,18.82,18.7,18.79,1698302.0,18.3573,18.3964,18.2791,18.3671,1698302.0
2015-10-07 10:40:00,18.8,18.81,18.74,18.76,2302461.0,18.3769,18.3866,18.3182,18.3378,2302461.0
2015-10-07 10:50:00,18.75,18.81,18.63,18.64,1429312.0,18.328,18.3866,18.2107,18.2205,1429312.0
2015-10-07 11:00:00,18.64,18.7,18.44,18.5,1271078.0,18.2205,18.2791,18.025,18.0836,1271078.0
2015-10-07 11:10:00,18.49,18.5,18.32,18.4,1089916.0,18.0738,18.0836,17.9077,17.9859,1089916.0
2015-10-07 11:20:00,18.41,18.43,18.22,18.3,947040.0,17.9956,18.0152,17.8099,17.8881,947040.0
2015-10-07 11:30:00,18.31,18.49,18.23,18.48,935821.0,17.8979,18.0738,17.8197,18.0641,935821.0
2015-10-07 11:40:00,18.48,18.54,18.39,18.5,740727.0,18.0641,18.1227,17.9761,18.0836,740727.0
2015-10-07 11:50:00,18.5,18.78,18.48,18.7,1328195.0,18.0836,18.3573,18.0641,18.2791,1328195.0
2015-10-07 12:00:00,18.7,18.72,18.57,18.6,875043.0,18.2791,18.2987,18.152,18.1814,875043.0
2015-10-07 12:10:00,18.6,18.65,18.56,18.62,457077.0,18.1814,18.2302,18.1423,18.2009,457077.0
2015-10-07 12:20:00,18.62,18.63,18.35,18.43,815623.0,18.2009,18.2107,17.937,18.0152,815623.0
2015-10-07 12:30:00,18.43,18.5,18.42,18.46,524555.0,18.0152,18.0836,18.0054,18.0445,524555.0
2015-10-07 12:40:00,18.46,18.47,18.41,18.45,539234.0,18.0445,18.0543,17.9956,18.0347,539234.0
2015-10-07 12:50:00,18.46,18.46,18.39,18.39,602590.0,18.0445,18.0445,17.9761,17.9761,602590.0
2015-10-07 13:00:00,18.4,18.46,18.38,18.44,453385.0,17.9859,18.0445,17.9663,18.025,453385.0
2015-10-07 13:10:00,18.43,18.56,18.43,18.5,477911.0,18.0152,18.1423,18.0152,18.0836,477911.0
2015-10-07 13:20:00,18.51,18.53,18.49,18.51,565401.0,18.0934,18.1129,18.0738,18.0934,565401.0
2015-10-07 13:30:00,18.52,18.65,18.52,18.64,526590.0,18.1032,18.2302,18.1032,18.2205,526590.0
2015-10-07 13:40:00,18.65,18.7,18.63,18.69,599646.0,18.2302,18.2791,18.2107,18.2693,599646.0
2015-10-07 13:50:00,18.69,18.7,18.64,18.68,683138.0,18.2693,18.2791,18.2205,18.2596,683138.0
2015-10-07 14:00:00,18.68,18.68,18.64,18.65,760011.0,18.2596,18.2596,18.2205,18.2302,760011.0
2015-10-07 14:10:00,18.65,18.66,18.57,18.6,462644.0,18.2302,18.24,18.152,18.1814,462644.0
2015-10-07 14:20:00,18.6,18.62,18.56,18.57,379425.0,18.1814,18.2009,18.1423,18.152,379425.0
2015-10-07 14:30:00,18.56,18.58,18.47,18.49,919212.0,18.1423,18.1618,18.0543,18.0738,919212.0
2015-10-07 14:40:00,18.49,18.53,18.37,18.39,539036.0,18.0738,18.1129,17.9565,17.9761,539036.0
2015-10-07 14:50:00,18.39,18.46,18.36,18.38,945215.0,17.9761,18.0445,17.9468,17.9663,945215.0
2015-10-07 15:00:00,18.38,18.44,18.36,18.43,861160.0,17.9663,18.025,17.9468,18.0152,861160.0
2015-10-07 15:10:00,18.43,18.5,18.42,18.48,658545.0,18.0152,18.0836,18.0054,18.0641,658545.0
2015-10-07 15:20:00,18.48,18.54,18.44,18.54,804958.0,18.0641,18.1227,18.025,18.1227,804958.0
2015-10-07 15:30:00,18.54,18.66,18.52,18.6,788774.0,18.1227,18.24,18.1032,18.1814,788774.0
2015-10-07 15:40:00,18.6,18.64,18.58,18.6,706098.0,18.1814,18.2205,18.1618,18.1814,706098.0
2015-10-07 15:50:00,18.6,18.64,18.55,18.64,1393637.0,18.1814,18.2205,18.1325,18.2205,1393637.0
2015-10-08 09:30:00,18.59,18.68,18.45,18.68,1782477.0,18.1716,18.2596,18.0347,18.2596,1782477.0
2015-10-08 09:40:00,18.68,18.84,18.65,18.79,1747476.0,18.2596,18.416,18.2302,18.3671,1747476.0
2015-10-08 09:50:00,18.79,18.93,18.73,18.87,1345046.0,18.3671,18.5039,18.3084,18.4453,1345046.0
2015-10-08 10:00:00,18.87,19.0,18.82,18.95,1387474.0,18.4453,18.5724,18.3964,18.5235,1387474.0
2015-10-08 10:10:00,18.96,18.97,18.82,18.83,1373550.0,18.5333,18.543,18.3964,18.4062,1373550.0
2015-10-08 10:20:00,18.82,18.83,18.68,18.7,1388419.0,18.3964,18.4062,18.2596,18.2791,1388419.0
2015-10-08 10:30:00,18.7,18.8,18.69,18.77,804503.0,18.2791,18.3769,18.2693,18.3475,804503.0
2015-10-08 10:40:00,18.78,18.83,18.74,18.77,926987.0,18.3573,18.4062,18.3182,18.3475,926987.0
2015-10-08 10:50:00,18.77,18.84,18.71,18.83,890821.0,18.3475,18.416,18.2889,18.4062,890821.0
2015-10-08 11:00:00,18.84,18.85,18.75,18.82,582155.0,18.416,18.4257,18.328,18.3964,582155.0
2015-10-08 11:10:00,18.82,18.84,18.71,18.81,619870.0,18.3964,18.416,18.2889,18.3866,619870.0
2015-10-08 11:20:00,18.81,18.85,18.74,18.85,499036.0,18.3866,18.4257,18.3182,18.4257,499036.0
2015-10-08 11:30:00,18.85,18.96,18.84,18.89,782134.0,18.4257,18.5333,18.416,18.4648,782134.0
2015-10-08 11:40:00,18.89,19.0,18.89,18.96,831112.0,18.4648,18.5724,18.4648,18.5333,831112.0
2015-10-08 11:50:00,18.96,19.08,18.95,19.0,1130325.0,18.5333,18.6506,18.5235,18.5724,1130325.0
2015-10-08 12:00:00,18.99,19.1,18.97,19.04,824977.0,18.5626,18.6701,18.543,18.6115,824977.0
2015-10-08 12:10:00,19.05,19.06,18.9,18.91,761080.0,18.6212,18.631,18.4746,18.4844,761080.0
2015-10-08 12:20:00,18.91,18.92,18.77,18.79,941347.0,18.4844,18.4942,18.3475,18.3671,941347.0
2015-10-08 12:30:00,18.78,18.87,18.74,18.86,865792.0,18.3573,18.4453,18.3182,18.4355,865792.0
2015-10-08 12:40:00,18.86,18.9,18.71,18.78,604675.0,18.4355,18.4746,18.2889,18.3573,604675.0
2015-10-08 12:50:00,18.78,18.84,18.72,18.73,512491.0,18.3573,18.416,18.2987,18.3084,512491.0
2015-10-08 13:00:00,18.74,18.77,18.71,18.73,409406.0,18.3182,18.3475,18.2889,18.3084,409406.0
2015-10-08 13:10:00,18.73,18.8,18.7,18.79,498671.0,18.3084,18.3769,18.2791,18.3671,498671.0
2015-10-08 13:20:00,18.79,18.81,18.76,18.77,328021.0,18.3671,18.3866,18.3378,18.3475,328021.0
2015-10-08 13:30:00,18.76,18.78,18.72,18.77,286371.0,18.3378,18.3573,18.2987,18.3475,286371.0
2015-10-08 13:40:00,18.76,18.79,18.7,18.71,314943.0,18.3378,18.3671,18.2791,18.2889,314943.0
2015-10-08 13:50:00,18.7,18.79,18.67,18.73,509439.0,18.2791,18.3671,18.2498,18.3084,509439.0
2015-10-08 14:00:00,18.73,18.86,18.69,18.75,756412.0,18.3084,18.4355,18.2693,18.328,756412.0
2015-10-08 14:10:00,18.75,18.82,18.73,18.79,578664.0,18.328,18.3964,18.3084,18.3671,578664.0
2015-10-08 14:20:00,18.79,18.81,18.74,18.78,467676.0,18.3671,18.3866,18.3182,18.3573,467676.0
2015-10-08 14:30:00,18.78,18.85,18.77,18.84,483535.0,18.3573,18.4257,18.3475,18.416,483535.0
2015-10-08 14:40:00,18.85,18.9,18.82,18.86,394881.0,18.4257,18.4746,18.3964,18.4355,394881.0
2015-10-08 14:50:00,18.86,18.89,18.81,18.88,411745.0,18.4355,18.4648,18.3866,18.4551,411745.0
2015-10-08 15:00:00,18.88,18.97,18.87,18.94,585559.0,18.4551,18.543,18.4453,18.5137,585559.0
2015-10-08 15:10:00,18.93,18.97,18.88,18.89,566808.0,18.5039,18.543,18.4551,18.4648,566808.0
2015-10-08 15:20:00,18.89,18.92,18.83,18.84,516448.0,18.4648,18.4942,18.4062,18.416,516448.0
2015-10-08 15:30:00,18.85,18.88,18.78,18.78,680681.0,18.4257,18.4551,18.3573,18.3573,680681.0
2015-10-08 15:40:00,18.78,18.83,18.75,18.77,1102807.0,18.3573,18.4062,18.328,18.3475,1102807.0
2015-10-08 15:50:00,18.76,18.79,18.69,18.73,2089241.0,18.3378,18.3671,18.2693,18.3084,2089241.0
2015-10-09 09:30:00,18.63,18.85,18.63,18.72,851913.0,18.2107,18.4257,18.2107,18.2987,851913.0
2015-10-09 09:40:00,18.72,18.73,18.58,18.61,822145.0,18.2987,18.3084,18.1618,18.1911,822145.0
2015-10-09 09:50:00,18.62,18.65,18.54,18.58,1048216.0,18.2009,18.2302,18.1227,18.1618,1048216.0
2015-10-09 10:00:00,18.59,18.61,18.3,18.32,1732072.0,18.1716,18.1911,17.8881,17.9077,1732072.0
2015-10-09 10:10:00,18.32,18.34,18.21,18.34,1060378.0,17.9077,17.9272,17.8001,17.9272,1060378.0
2015-10-09 10:20:00,18.34,18.4,18.21,18.3,667995.0,17.9272,17.9859,17.8001,17.8881,667995.0
2015-10-09 10:30:00,18.3,18.43,18.29,18.36,538290.0,17.8881,18.0152,17.8783,17.9468,538290.0
2015-10-09 10:40:00,18.35,18.43,18.3,18.36,436219.0,17.937,18.0152,17.8881,17.9468,436219.0
2015-10-09 10:50:00,18.36,18.45,18.3,18.41,453241.0,17.9468,18.0347,17.8881,17.9956,453241.0
2015-10-09 11:00:00,18.41,18.42,18.33,18.35,667565.0,17.9956,18.0054,17.9174,17.937,667565.0
2015-10-09 11:10:00,18.35,18.39,18.28,18.38,578293.0,17.937,17.9761,17.8686,17.9663,578293.0
2015-10-09 11:20:00,18.38,18.41,18.35,18.38,351278.0,17.9663,17.9956,17.937,17.9663,351278.0
2015-10-09 11:30:00,18.37,18.38,18.35,18.37,191516.0,17.9565,17.9663,17.937,17.9565,191516.0
2015-10-09 11:40:00,18.38,18.44,18.37,18.42,357188.0,17.9663,18.025,17.9565,18.0054,357188.0
2015-10-09 11:50:00,18.42,18.44,18.39,18.44,232143.0,18.0054,18.025,17.9761,18.025,232143.0
2015-10-09 12:00:00,18.43,18.44,18.35,18.39,726738.0,18.0152,18.025,17.937,17.9761,726738.0
2015-10-09 12:10:00,18.39,18.4,18.24,18.25,365814.0,17.9761,17.9859,17.8295,17.8392,365814.0
2015-10-09 12:20:00,18.25,18.33,18.22,18.32,396223.0,17.8392,17.9174,17.8099,17.9077,396223.0
2015-10-09 12:30:00,18.33,18.33,18.26,18.28,301039.0,17.9174,17.9174,17.849,17.8686,301039.0
2015-10-09 12:40:00,18.29,18.31,18.22,18.3,270797.0,17.8783,17.8979,17.8099,17.8881,270797.0
2015-10-09 12:50:00,18.3,18.33,18.28,18.3,266920.0,17.8881,17.9174,17.8686,17.8881,266920.0
2015-10-09 13:00:00,18.3,18.31,18.23,18.25,291624.0,17.8881,17.8979,17.8197,17.8392,291624.0
2015-10-09 13:10:00,18.23,18.24,18.14,18.15,503925.0,17.8197,17.8295,17.7317,17.7415,503925.0
2015-10-09 13:20:00,18.15,18.18,18.12,18.13,370396.0,17.7415,17.7708,17.7122,17.7219,370396.0
2015-10-09 13:30:00,18.14,18.16,18.06,18.09,508423.0,17.7317,17.7513,17.6535,17.6828,508423.0
2015-10-09 13:40:00,18.09,18.12,18.05,18.07,393887.0,17.6828,17.7122,17.6437,17.6633,393887.0
2015-10-09 13:50:00,18.07,18.08,17.98,18.01,766726.0,17.6633,17.6731,17.5753,17.6046,766726.0
2015-10-09 14:00:00,18.01,18.02,17.97,17.98,534075.0,17.6046,17.6144,17.5655,17.5753,534075.0
2015-10-09 14:10:00,17.99,18.02,17.91,17.91,396951.0,17.5851,17.6144,17.5069,17.5069,396951.0
2015-10-09 14:20:00,17.91,18.02,17.9,18.0,501748.0,17.5069,17.6144,17.4971,17.5949,501748.0
2015-10-09 14:30:00,17.99,17.99,17.93,17.96,251158.0,17.5851,17.5851,17.5264,17.5558,251158.0
2015-10-09 14:40:00,17.97,17.97,17.93,17.94,306823.0,17.5655,17.5655,17.5264,17.5362,306823.0
2015-10-09 14:50:00,17.94,17.98,17.93,17.96,576427.0,17.5362,17.5753,17.5264,17.5558,576427.0
2015-10-09 15:00:00,17.96,18.08,17.95,18.07,736702.0,17.5558,17.6731,17.546,17.6633,736702.0
2015-10-09 15:10:00,18.08,18.09,18.03,18.08,412348.0,17.6731,17.6828,17.6242,17.6731,412348.0
2015-10-09 15:20:00,18.09,18.13,18.08,18.12,403106.0,17.6828,17.7219,17.6731,17.7122,403106.0
2015-10-09 15:30:00,18.12,18.22,18.11,18.15,613086.0,17.7122,17.8099,17.7024,17.7415,613086.0
2015-10-09 15:40:00,18.15,18.21,18.13,18.18,677816.0,17.7415,17.8001,17.7219,17.7708,677816.0
2015-10-09 15:50:00,18.19,18.2,18.13,18.16,1378451.0,17.7806,17.7904,17.7219,17.7513,1378451.0
2015-10-12 09:30:00,18.54,18.55,18.31,18.37,1315495.0,18.1227,18.1325,17.8979,17.9565,1315495.0
2015-10-12 09:40:00,18.37,18.63,18.35,18.61,1265832.0,17.9565,18.2107,17.937,18.1911,1265832.0
2015-10-12 09:50:00,18.61,18.62,18.37,18.41,1071400.0,18.1911,18.2009,17.9565,17.9956,1071400.0
2015-10-12 10:00:00,18.4,18.45,18.3,18.4,646225.0,17.9859,18.0347,17.8881,17.9859,646225.0
2015-10-12 10:10:00,18.39,18.4,18.22,18.22,702749.0,17.9761,17.9859,17.8099,17.8099,702749.0
2015-10-12 10:20:00,18.23,18.23,18.08,18.18,573507.0,17.8197,17.8197,17.6731,17.7708,573507.0
2015-10-12 10:30:00,18.19,18.27,18.17,18.21,835772.0,17.7806,17.8588,17.761,17.8001,835772.0
2015-10-12 10:40:00,18.21,18.21,18.09,18.15,617631.0,17.8001,17.8001,17.6828,17.7415,617631.0
2015-10-12 10:50:00,18.15,18.21,18.1,18.12,611282.0,17.7415,17.8001,17.6926,17.7122,611282.0
2015-10-12 11:00:00,18.11,18.16,18.07,18.11,488182.0,17.7024,17.7513,17.6633,17.7024,488182.0
2015-10-12 11:10:00,18.11,18.11,17.97,18.02,745695.0,17.7024,17.7024,17.5655,17.6144,745695.0
2015-10-12 11:20:00,18.02,18.06,17.9,17.96,593495.0,17.6144,17.6535,17.4971,17.5558,593495.0
2015-10-12 11:30:00,17.95,18.0,17.9,17.91,632896.0,17.546,17.5949,17.4971,17.5069,632896.0
2015-10-12 11:40:00,17.91,18.01,17.9,17.91,619329.0,17.5069,17.6046,17.4971,17.5069,619329.0
2015-10-12 11:50:00,17.91,17.95,17.88,17.89,344470.0,17.5069,17.546,17.4776,17.4873,344470.0
2015-10-12 12:00:00,17.89,17.94,17.89,17.91,282196.0,17.4873,17.5362,17.4873,17.5069,282196.0
2015-10-12 12:10:00,17.92,17.92,17.81,17.87,475735.0,17.5167,17.5167,17.4091,17.4678,475735.0
2015-10-12 12:20:00,17.87,17.89,17.76,17.83,458252.0,17.4678,17.4873,17.3603,17.4287,458252.0
2015-10-12 12:30:00,17.83,17.88,17.81,17.84,231272.0,17.4287,17.4776,17.4091,17.4385,231272.0
2015-10-12 12:40:00,17.84,17.84,17.78,17.78,275884.0,17.4385,17.4385,17.3798,17.3798,275884.0
2015-10-12 12:50:00,17.78,17.8,17.73,17.79,312762.0,17.3798,17.3994,17.3309,17.3896,312762.0
2015-10-12 13:00:00,17.8,17.8,17.72,17.72,299734.0,17.3994,17.3994,17.3212,17.3212,299734.0
2015-10-12 13:10:00,17.72,17.8,17.72,17.79,763585.0,17.3212,17.3994,17.3212,17.3896,763585.0
2015-10-12 13:20:00,17.78,17.85,17.78,17.83,577853.0,17.3798,17.4482,17.3798,17.4287,577853.0
2015-10-12 13:30:00,17.83,17.95,17.81,17.88,655427.0,17.4287,17.546,17.4091,17.4776,655427.0
2015-10-12 13:40:00,17.88,17.97,17.87,17.97,500526.0,17.4776,17.5655,17.4678,17.5655,500526.0
2015-10-12 13:50:00,17.97,17.99,17.93,17.98,547977.0,17.5655,17.5851,17.5264,17.5753,547977.0
2015-10-12 14:00:00,17.98,18.02,17.97,18.02,333872.0,17.5753,17.6144,17.5655,17.6144,333872.0
2015-10-12 14:10:00,18.02,18.03,17.93,17.95,329179.0,17.6144,17.6242,17.5264,17.546,329179.0
2015-10-12 14:20:00,17.95,18.0,17.94,17.95,277582.0,17.546,17.5949,17.5362,17.546,277582.0
2015-10-12 14:30:00,17.95,17.96,17.92,17.93,299918.0,17.546,17.5558,17.5167,17.5264,299918.0
2015-10-12 14:40:00,17.93,17.99,17.93,17.97,255135.0,17.5264,17.5851,17.5264,17.5655,255135.0
2015-10-12 14:50:00,17.97,18.02,17.97,17.98,254956.0,17.5655,17.6144,17.5655,17.5753,254956.0
2015-10-12 15:00:00,17.98,17.99,17.93,17.95,271371.0,17.5753,17.5851,17.5264,17.546,271371.0
2015-10-12 15:10:00,17.95,17.97,17.93,17.94,243189.0,17.546,17.5655,17.5264,17.5362,243189.0
2015-10-12 15:20:00,17.94,17.96,17.87,17.89,406575.0,17.5362,17.5558,17.4678,17.4873,406575.0
2015-10-12 15:30:00,17.89,18.02,17.89,18.0,434690.0,17.4873,17.6144,17.4873,17.5949,434690.0
2015-10-12 15:40:00,18.0,18.01,17.95,18.01,643164.0,17.5949,17.6046,17.546,17.6046,643164.0
2015-10-12 15:50:00,18.01,18.05,18.0,18.03,1153600.0,17.6046,17.6437,17.5949,17.6242,1153600.0
2015-10-13 09:30:00,17.81,17.9,17.74,17.86,763895.0,17.4091,17.4971,17.3407,17.458,763895.0
2015-10-13 09:40:00,17.87,18.08,17.83,18.07,747888.0,17.4678,17.6731,17.4287,17.6633,747888.0
2015-10-13 09:50:00,18.07,18.12,17.99,18.03,554039.0,17.6633,17.7122,17.5851,17.6242,554039.0
2015-10-13 10:00:00,18.03,18.25,18.03,18.2,768991.0,17.6242,17.8392,17.6242,17.7904,768991.0
2015-10-13 10:10:00,18.2,18.35,18.19,18.3,733755.0,17.7904,17.937,17.7806,17.8881,733755.0
2015-10-13 10:20:00,18.3,18.39,18.29,18.37,785998.0,17.8881,17.9761,17.8783,17.9565,785998.0
2015-10-13 10:30:00,18.37,18.39,18.3,18.35,636117.0,17.9565,17.9761,17.8881,17.937,636117.0
2015-10-13 10:40:00,18.34,18.48,18.28,18.44,999853.0,17.9272,18.0641,17.8686,18.025,999853.0
2015-10-13 10:50:00,18.45,18.53,18.38,18.47,711311.0,18.0347,18.1129,17.9663,18.0543,711311.0
2015-10-13 11:00:00,18.47,18.5,18.38,18.47,581575.0,18.0543,18.0836,17.9663,18.0543,581575.0
2015-10-13 11:10:00,18.48,18.56,18.43,18.48,1070590.0,18.0641,18.1423,18.0152,18.0641,1070590.0
2015-10-13 11:20:00,18.48,18.49,18.34,18.38,583086.0,18.0641,18.0738,17.9272,17.9663,583086.0
2015-10-13 11:30:00,18.37,18.42,18.3,18.38,618264.0,17.9565,18.0054,17.8881,17.9663,618264.0
2015-10-13 11:40:00,18.39,18.45,18.36,18.39,429275.0,17.9761,18.0347,17.9468,17.9761,429275.0
2015-10-13 11:50:00,18.39,18.41,18.33,18.41,482400.0,17.9761,17.9956,17.9174,17.9956,482400.0
2015-10-13 12:00:00,18.41,18.41,18.37,18.39,216432.0,17.9956,17.9956,17.9565,17.9761,216432.0
2015-10-13 12:10:00,18.39,18.43,18.37,18.41,394498.0,17.9761,18.0152,17.9565,17.9956,394498.0
2015-10-13 12:20:00,18.42,18.44,18.4,18.42,201754.0,18.0054,18.025,17.9859,18.0054,201754.0
2015-10-13 12:30:00,18.43,18.47,18.41,18.46,267332.0,18.0152,18.0543,17.9956,18.0445,267332.0
2015-10-13 12:40:00,18.46,18.48,18.41,18.42,291358.0,18.0445,18.0641,17.9956,18.0054,291358.0
2015-10-13 12:50:00,18.42,18.43,18.33,18.33,327535.0,18.0054,18.0152,17.9174,17.9174,327535.0
2015-10-13 13:00:00,18.34,18.39,18.31,18.36,292679.0,17.9272,17.9761,17.8979,17.9468,292679.0
2015-10-13 13:10:00,18.36,18.37,18.29,18.36,290151.0,17.9468,17.9565,17.8783,17.9468,290151.0
2015-10-13 13:20:00,18.36,18.38,18.32,18.37,292645.0,17.9468,17.9663,17.9077,17.9565,292645.0
2015-10-13 13:30:00,18.37,18.38,18.31,18.34,211423.0,17.9565,17.9663,17.8979,17.9272,211423.0
2015-10-13 13:40:00,18.34,18.35,18.29,18.31,292695.0,17.9272,17.937,17.8783,17.8979,292695.0
2015-10-13 13:50:00,18.32,18.33,18.27,18.3,275665.0,17.9077,17.9174,17.8588,17.8881,275665.0
2015-10-13 14:00:00,18.29,18.33,18.25,18.31,381169.0,17.8783,17.9174,17.8392,17.8979,381169.0
2015-10-13 14:10:00,18.3,18.35,18.3,18.34,286478.0,17.8881,17.937,17.8881,17.9272,286478.0
2015-10-13 14:20:00,18.34,18.34,18.22,18.27,359139.0,17.9272,17.9272,17.8099,17.8588,359139.0
2015-10-13 14:30:00,18.26,18.29,18.23,18.25,359521.0,17.849,17.8783,17.8197,17.8392,359521.0
2015-10-13 14:40:00,18.25,18.27,18.17,18.27,471417.0,17.8392,17.8588,17.761,17.8588,471417.0
2015-10-13 14:50:00,18.26,18.29,18.21,18.28,202995.0,17.849,17.8783,17.8001,17.8686,202995.0
2015-10-13 15:00:00,18.27,18.29,18.21,18.24,254018.0,17.8588,17.8783,17.8001,17.8295,254018.0
2015-10-13 15:10:00,18.25,18.26,18.16,18.16,283039.0,17.8392,17.849,17.7513,17.7513,283039.0
2015-10-13 15:20:00,18.16,18.2,18.13,18.17,293202.0,17.7513,17.7904,17.7219,17.761,293202.0
2015-10-13 15:30:00,18.18,18.22,18.14,18.16,405105.0,17.7708,17.8099,17.7317,17.7513,405105.0
2015-10-13 15:40:00,18.16,18.18,18.13,18.18,391945.0,17.7513,17.7708,17.7219,17.7708,391945.0
2015-10-13 15:50:00,18.18,18.22,18.05,18.18,1705135.0,17.7708,17.8099,17.6437,17.7708,1705135.0
2015-10-14 09:30:00,18.77,18.99,18.52,18.73,2258455.0,18.3475,18.5626,18.1032,18.3084,2258455.0
2015-10-14 09:40:00,18.73,19.01,18.7,18.86,2627948.0,18.3084,18.5821,18.2791,18.4355,2627948.0
2015-10-14 09:50:00,18.86,18.87,18.72,18.82,944142.0,18.4355,18.4453,18.2987,18.3964,944142.0
2015-10-14 10:00:00,18.82,18.86,18.79,18.84,811950.0,18.3964,18.4355,18.3671,18.416,811950.0
2015-10-14 10:10:00,18.84,18.88,18.77,18.79,728810.0,18.416,18.4551,18.3475,18.3671,728810.0
2015-10-14 10:20:00,18.79,18.79,18.65,18.73,1010377.0,18.3671,18.3671,18.2302,18.3084,1010377.0
2015-10-14 10:30:00,18.72,18.79,18.66,18.72,899333.0,18.2987,18.3671,18.24,18.2987,899333.0
2015-10-14 10:40:00,18.72,18.77,18.65,18.66,544770.0,18.2987,18.3475,18.2302,18.24,544770.0
2015-10-14 10:50:00,18.65,18.69,18.6,18.69,736913.0,18.2302,18.2693,18.1814,18.2693,736913.0
2015-10-14 11:00:00,18.69,18.75,18.67,18.73,487637.0,18.2693,18.328,18.2498,18.3084,487637.0
2015-10-14 11:10:00,18.73,18.76,18.67,18.69,548839.0,18.3084,18.3378,18.2498,18.2693,548839.0
2015-10-14 11:20:00,18.7,18.83,18.68,18.82,566122.0,18.2791,18.4062,18.2596,18.3964,566122.0
2015-10-14 11:30:00,18.81,18.86,18.78,18.85,524791.0,18.3866,18.4355,18.3573,18.4257,524791.0
2015-10-14 11:40:00,18.85,18.87,18.74,18.76,661162.0,18.4257,18.4453,18.3182,18.3378,661162.0
2015-10-14 11:50:00,18.77,18.88,18.76,18.86,457014.0,18.3475,18.4551,18.3378,18.4355,457014.0
2015-10-14 12:00:00,18.86,18.88,18.81,18.86,386758.0,18.4355,18.4551,18.3866,18.4355,386758.0
2015-10-14 12:10:00,18.86,18.86,18.8,18.85,350611.0,18.4355,18.4355,18.3769,18.4257,350611.0
2015-10-14 12:20:00,18.85,18.86,18.8,18.81,506720.0,18.4257,18.4355,18.3769,18.3866,506720.0
2015-10-14 12:30:00,18.81,18.89,18.78,18.87,501885.0,18.3866,18.4648,18.3573,18.4453,501885.0
2015-10-14 12:40:00,18.88,19.01,18.87,18.96,1021286.0,18.4551,18.5821,18.4453,18.5333,1021286.0
2015-10-14 12:50:00,18.96,19.12,18.94,19.07,1439548.0,18.5333,18.6897,18.5137,18.6408,1439548.0
2015-10-14 13:00:00,19.07,19.21,19.05,19.17,1322303.0,18.6408,18.7776,18.6212,18.7385,1322303.0
2015-10-14 13:10:00,19.17,19.3,19.16,19.25,1179631.0,18.7385,18.8656,18.7288,18.8167,1179631.0
2015-10-14 13:20:00,19.24,19.25,19.07,19.08,480290.0,18.807,18.8167,18.6408,18.6506,480290.0
2015-10-14 13:30:00,19.07,19.19,19.05,19.12,388640.0,18.6408,18.7581,18.6212,18.6897,388640.0
2015-10-14 13:40:00,19.12,19.14,19.04,19.05,450555.0,18.6897,18.7092,18.6115,18.6212,450555.0
2015-10-14 13:50:00,19.05,19.1,19.0,19.1,996139.0,18.6212,18.6701,18.5724,18.6701,996139.0
2015-10-14 14:00:00,19.1,19.12,18.98,19.03,534023.0,18.6701,18.6897,18.5528,18.6017,534023.0
2015-10-14 14:10:00,19.03,19.07,18.9,18.92,661523.0,18.6017,18.6408,18.4746,18.4942,661523.0
2015-10-14 14:20:00,18.93,19.0,18.89,18.91,432986.0,18.5039,18.5724,18.4648,18.4844,432986.0
2015-10-14 14:30:00,18.91,18.95,18.83,18.95,612686.0,18.4844,18.5235,18.4062,18.5235,612686.0
2015-10-14 14:40:00,18.95,18.96,18.91,18.94,392523.0,18.5235,18.5333,18.4844,18.5137,392523.0
2015-10-14 14:50:00,18.93,18.94,18.88,18.94,237166.0,18.5039,18.5137,18.4551,18.5137,237166.0
2015-10-14 15:00:00,18.94,18.95,18.88,18.91,342636.0,18.5137,18.5235,18.4551,18.4844,342636.0
2015-10-14 15:10:00,18.91,18.96,18.89,18.93,524657.0,18.4844,18.5333,18.4648,18.5039,524657.0
2015-10-14 15:20:00,18.94,18.99,18.89,18.98,684214.0,18.5137,18.5626,18.4648,18.5528,684214.0
2015-10-14 15:30:00,18.99,19.06,18.9,18.91,1129694.0,18.5626,18.631,18.4746,18.4844,1129694.0
2015-10-14 15:40:00,18.92,18.98,18.88,18.91,798472.0,18.4942,18.5528,18.4551,18.4844,798472.0
2015-10-14 15:50:00,18.91,18.92,18.77,18.83,1997372.0,18.4844,18.4942,18.3475,18.4062,1997372.0
2015-10-15 09:30:00,18.87,19.15,18.85,18.97,888376.0,18.4453,18.719,18.4257,18.543,888376.0
2015-10-15 09:40:00,18.97,19.03,18.86,19.0,757505.0,18.543,18.6017,18.4355,18.5724,757505.0
2015-10-15 09:50:00,19.01,19.13,18.96,19.1,577617.0,18.5821,18.6994,18.5333,18.6701,577617.0
2015-10-15 10:00:00,19.11,19.13,18.88,18.92,592701.0,18.6799,18.6994,18.4551,18.4942,592701.0
2015-10-15 10:10:00,18.92,19.02,18.84,18.99,692424.0,18.4942,18.5919,18.416,18.5626,692424.0
2015-10-15 10:20:00,18.98,19.0,18.92,18.93,522407.0,18.5528,18.5724,18.4942,18.5039,522407.0
2015-10-15 10:30:00,18.94,18.99,18.86,18.95,473933.0,18.5137,18.5626,18.4355,18.5235,473933.0
2015-10-15 10:40:00,18.95,19.01,18.93,18.99,417084.0,18.5235,18.5821,18.5039,18.5626,417084.0
2015-10-15 10:50:00,18.99,19.0,18.88,18.98,469567.0,18.5626,18.5724,18.4551,18.5528,469567.0
2015-10-15 11:00:00,18.97,18.98,18.86,18.87,471014.0,18.543,18.5528,18.4355,18.4453,471014.0
2015-10-15 11:10:00,18.87,18.87,18.63,18.68,632521.0,18.4453,18.4453,18.2107,18.2596,632521.0
2015-10-15 11:20:00,18.67,18.78,18.62,18.74,415170.0,18.2498,18.3573,18.2009,18.3182,415170.0
2015-10-15 11:30:00,18.75,18.77,18.63,18.64,465863.0,18.328,18.3475,18.2107,18.2205,465863.0
2015-10-15 11:40:00,18.63,18.65,18.54,18.6,687080.0,18.2107,18.2302,18.1227,18.1814,687080.0
2015-10-15 11:50:00,18.6,18.62,18.52,18.59,564186.0,18.1814,18.2009,18.1032,18.1716,564186.0
2015-10-15 12:00:00,18.59,18.61,18.56,18.6,305786.0,18.1716,18.1911,18.1423,18.1814,305786.0
2015-10-15 12:10:00,18.6,18.61,18.5,18.57,285444.0,18.1814,18.1911,18.0836,18.152,285444.0
2015-10-15 12:20:00,18.57,18.66,18.54,18.64,409955.0,18.152,18.24,18.1227,18.2205,409955.0
2015-10-15 12:30:00,18.65,18.67,18.59,18.64,481465.0,18.2302,18.2498,18.1716,18.2205,481465.0
2015-10-15 12:40:00,18.64,18.72,18.59,18.68,375850.0,18.2205,18.2987,18.1716,18.2596,375850.0
2015-10-15 12:50:00,18.68,18.75,18.64,18.71,529340.0,18.2596,18.328,18.2205,18.2889,529340.0
2015-10-15 13:00:00,18.71,18.8,18.7,18.75,430375.0,18.2889,18.3769,18.2791,18.328,430375.0
2015-10-15 13:10:00,18.76,18.81,18.73,18.74,404325.0,18.3378,18.3866,18.3084,18.3182,404325.0
2015-10-15 13:20:00,18.75,18.77,18.72,18.74,383762.0,18.328,18.3475,18.2987,18.3182,383762.0
2015-10-15 13:30:00,18.75,18.77,18.71,18.72,261044.0,18.328,18.3475,18.2889,18.2987,261044.0
2015-10-15 13:40:00,18.71,18.73,18.66,18.67,241622.0,18.2889,18.3084,18.24,18.2498,241622.0
2015-10-15 13:50:00,18.68,18.69,18.63,18.64,269921.0,18.2596,18.2693,18.2107,18.2205,269921.0
2015-10-15 14:00:00,18.64,18.66,18.59,18.6,326612.0,18.2205,18.24,18.1716,18.1814,326612.0
2015-10-15 14:10:00,18.61,18.64,18.59,18.63,433538.0,18.1911,18.2205,18.1716,18.2107,433538.0
2015-10-15 14:20:00,18.64,18.67,18.6,18.62,300089.0,18.2205,18.2498,18.1814,18.2009,300089.0
2015-10-15 14:30:00,18.61,18.67,18.59,18.67,558605.0,18.1911,18.2498,18.1716,18.2498,558605.0
2015-10-15 14:40:00,18.67,18.7,18.6,18.64,266074.0,18.2498,18.2791,18.1814,18.2205,266074.0
2015-10-15 14:50:00,18.64,18.67,18.59,18.6,373575.0,18.2205,18.2498,18.1716,18.1814,373575.0
2015-10-15 15:00:00,18.6,18.66,18.59,18.59,406367.0,18.1814,18.24,18.1716,18.1716,406367.0
2015-10-15 15:10:00,18.6,18.63,18.59,18.63,215841.0,18.1814,18.2107,18.1716,18.2107,215841.0
2015-10-15 15:20:00,18.63,18.7,18.62,18.69,403823.0,18.2107,18.2791,18.2009,18.2693,403823.0
2015-10-15 15:30:00,18.68,18.73,18.64,18.7,515367.0,18.2596,18.3084,18.2205,18.2791,515367.0
2015-10-15 15:40:00,18.69,18.7,18.66,18.69,339771.0,18.2693,18.2791,18.24,18.2693,339771.0
2015-10-15 15:50:00,18.69,18.71,18.63,18.66,1296881.0,18.2693,18.2889,18.2107,18.24,1296881.0
2015-10-16 09:30:00,18.74,18.83,18.6,18.68,1098964.0,18.3182,18.4062,18.1814,18.2596,1098964.0
2015-10-16 09:40:00,18.68,18.7,18.43,18.44,901904.0,18.2596,18.2791,18.0152,18.025,901904.0
2015-10-16 09:50:00,18.44,18.57,18.43,18.51,499095.0,18.025,18.152,18.0152,18.0934,499095.0
2015-10-16 10:00:00,18.51,18.56,18.35,18.4,539094.0,18.0934,18.1423,17.937,17.9859,539094.0
2015-10-16 10:10:00,18.4,18.43,18.26,18.28,535537.0,17.9859,18.0152,17.849,17.8686,535537.0
2015-10-16 10:20:00,18.28,18.42,18.26,18.41,546490.0,17.8686,18.0054,17.849,17.9956,546490.0
2015-10-16 10:30:00,18.42,18.44,18.32,18.41,622230.0,18.0054,18.025,17.9077,17.9956,622230.0
2015-10-16 10:40:00,18.42,18.46,18.42,18.42,656324.0,18.0054,18.0445,18.0054,18.0054,656324.0
2015-10-16 10:50:00,18.43,18.49,18.4,18.42,445257.0,18.0152,18.0738,17.9859,18.0054,445257.0
2015-10-16 11:00:00,18.41,18.5,18.4,18.5,430637.0,17.9956,18.0836,17.9859,18.0836,430637.0
2015-10-16 11:10:00,18.49,18.51,18.4,18.41,326363.0,18.0738,18.0934,17.9859,17.9956,326363.0
2015-10-16 11:20:00,18.41,18.44,18.36,18.41,405239.0,17.9956,18.025,17.9468,17.9956,405239.0
2015-10-16 11:30:00,18.42,18.44,18.36,18.36,432158.0,18.0054,18.025,17.9468,17.9468,432158.0
2015-10-16 11:40:00,18.37,18.4,18.36,18.39,157102.0,17.9565,17.9859,17.9468,17.9761,157102.0
2015-10-16 11:50:00,18.4,18.48,18.39,18.48,188618.0,17.9859,18.0641,17.9761,18.0641,188618.0
2015-10-16 12:00:00,18.49,18.49,18.42,18.44,219413.0,18.0738,18.0738,18.0054,18.025,219413.0
2015-10-16 12:10:00,18.44,18.45,18.36,18.43,291651.0,18.025,18.0347,17.9468,18.0152,291651.0
2015-10-16 12:20:00,18.43,18.45,18.38,18.39,130971.0,18.0152,18.0347,17.9663,17.9761,130971.0
2015-10-16 12:30:00,18.39,18.42,18.35,18.37,188961.0,17.9761,18.0054,17.937,17.9565,188961.0
2015-10-16 12:40:00,18.38,18.38,18.28,18.28,211562.0,17.9663,17.9663,17.8686,17.8686,211562.0
2015-10-16 12:50:00,18.29,18.31,18.27,18.3,316664.0,17.8783,17.8979,17.8588,17.8881,316664.0
2015-10-16 13:00:00,18.3,18.31,18.23,18.25,404495.0,17.8881,17.8979,17.8197,17.8392,404495.0
2015-10-16 13:10:00,18.25,18.31,18.24,18.3,172029.0,17.8392,17.8979,17.8295,17.8881,172029.0
2015-10-16 13:20:00,18.3,18.3,18.27,18.28,138807.0,17.8881,17.8881,17.8588,17.8686,138807.0
2015-10-16 13:30:00,18.28,18.35,18.26,18.31,253885.0,17.8686,17.937,17.849,17.8979,253885.0
2015-10-16 13:40:00,18.31,18.32,18.24,18.29,222314.0,17.8979,17.9077,17.8295,17.8783,222314.0
2015-10-16 13:50:00,18.29,18.32,18.25,18.27,177631.0,17.8783,17.9077,17.8392,17.8588,177631.0
2015-10-16 14:00:00,18.26,18.34,18.26,18.32,237678.0,17.849,17.9272,17.849,17.9077,237678.0
2015-10-16 14:10:00,18.31,18.37,18.3,18.34,249748.0,17.8979,17.9565,17.8881,17.9272,249748.0
2015-10-16 14:20:00,18.34,18.38,18.3,18.36,190012.0,17.9272,17.9663,17.8881,17.9468,190012.0
2015-10-16 14:30:00,18.35,18.39,18.32,18.38,180944.0,17.937,17.9761,17.9077,17.9663,180944.0
2015-10-16 14:40:00,18.37,18.41,18.31,18.32,295875.0,17.9565,17.9956,17.8979,17.9077,295875.0
2015-10-16 14:50:00,18.32,18.45,18.32,18.39,372637.0,17.9077,18.0347,17.9077,17.9761,372637.0
2015-10-16 15:00:00,18.38,18.41,18.37,18.38,208887.0,17.9663,17.9956,17.9565,17.9663,208887.0
2015-10-16 15:10:00,18.39,18.42,18.36,18.41,229961.0,17.9761,18.0054,17.9468,17.9956,229961.0
2015-10-16 15:20:00,18.41,18.45,18.38,18.43,295933.0,17.9956,18.0347,17.9663,18.0152,295933.0
2015-10-16 15:30:00,18.43,18.48,18.42,18.47,281788.0,18.0152,18.0641,18.0054,18.0543,281788.0
2015-10-16 15:40:00,18.48,18.49,18.44,18.46,335796.0,18.0641,18.0738,18.025,18.0445,335796.0
2015-10-16 15:50:00,18.46,18.5,18.46,18.5,812540.0,18.0445,18.0836,18.0445,18.0836,812540.0
2015-10-19 09:30:00,18.37,18.52,18.34,18.37,804103.0,17.9565,18.1032,17.9272,17.9565,804103.0
2015-10-19 09:40:00,18.37,18.68,18.32,18.67,693752.0,17.9565,18.2596,17.9077,18.2498,693752.0
2015-10-19 09:50:00,18.67,18.94,18.67,18.93,1341905.0,18.2498,18.5137,18.2498,18.5039,1341905.0
2015-10-19 10:00:00,18.93,19.05,18.93,19.02,1119246.0,18.5039,18.6212,18.5039,18.5919,1119246.0
2015-10-19 10:10:00,19.02,19.15,19.0,19.1,1257355.0,18.5919,18.719,18.5724,18.6701,1257355.0
2015-10-19 10:20:00,19.1,19.13,19.07,19.1,1060162.0,18.6701,18.6994,18.6408,18.6701,1060162.0
2015-10-19 10:30:00,19.1,19.11,18.93,18.94,1428585.0,18.6701,18.6799,18.5039,18.5137,1428585.0
2015-10-19 10:40:00,18.94,19.01,18.86,18.86,629242.0,18.5137,18.5821,18.4355,18.4355,629242.0
2015-10-19 10:50:00,18.87,19.02,18.85,19.01,634149.0,18.4453,18.5919,18.4257,18.5821,634149.0
2015-10-19 11:00:00,19.01,19.01,18.88,18.98,558274.0,18.5821,18.5821,18.4551,18.5528,558274.0
2015-10-19 11:10:00,18.98,19.13,18.97,19.11,621955.0,18.5528,18.6994,18.543,18.6799,621955.0
2015-10-19 11:20:00,19.12,19.15,18.97,19.0,561456.0,18.6897,18.719,18.543,18.5724,561456.0
2015-10-19 11:30:00,19.0,19.14,18.94,19.1,524882.0,18.5724,18.7092,18.5137,18.6701,524882.0
2015-10-19 11:40:00,19.11,19.14,19.04,19.12,462097.0,18.6799,18.7092,18.6115,18.6897,462097.0
2015-10-19 11:50:00,19.12,19.17,19.09,19.17,657692.0,18.6897,18.7385,18.6603,18.7385,657692.0
2015-10-19 12:00:00,19.16,19.18,19.11,19.16,494606.0,18.7288,18.7483,18.6799,18.7288,494606.0
2015-10-19 12:10:00,19.16,19.17,19.12,19.16,295706.0,18.7288,18.7385,18.6897,18.7288,295706.0
2015-10-19 12:20:00,19.15,19.2,19.15,19.18,358896.0,18.719,18.7679,18.719,18.7483,358896.0
2015-10-19 12:30:00,19.18,19.19,19.09,19.11,544113.0,18.7483,18.7581,18.6603,18.6799,544113.0
2015-10-19 12:40:00,19.1,19.15,19.09,19.13,215855.0,18.6701,18.719,18.6603,18.6994,215855.0
2015-10-19 12:50:00,19.13,19.15,19.05,19.05,345591.0,18.6994,18.719,18.6212,18.6212,345591.0
2015-10-19 13:00:00,19.05,19.07,18.98,19.05,477581.0,18.6212,18.6408,18.5528,18.6212,477581.0
2015-10-19 13:10:00,19.05,19.07,19.02,19.04,441076.0,18.6212,18.6408,18.5919,18.6115,441076.0
2015-10-19 13:20:00,19.05,19.09,19.0,19.04,368846.0,18.6212,18.6603,18.5724,18.6115,368846.0
2015-10-19 13:30:00,19.04,19.09,19.0,19.05,441696.0,18.6115,18.6603,18.5724,18.6212,441696.0
2015-10-19 13:40:00,19.05,19.1,19.04,19.05,305667.0,18.6212,18.6701,18.6115,18.6212,305667.0
2015-10-19 13:50:00,19.05,19.06,18.99,19.03,502363.0,18.6212,18.631,18.5626,18.6017,502363.0
2015-10-19 14:00:00,19.03,19.08,19.0,19.06,271082.0,18.6017,18.6506,18.5724,18.631,271082.0
2015-10-19 14:10:00,19.06,19.07,18.97,19.03,400202.0,18.631,18.6408,18.543,18.6017,400202.0
2015-10-19 14:20:00,19.03,19.05,18.97,19.04,367875.0,18.6017,18.6212,18.543,18.6115,367875.0
2015-10-19 14:30:00,19.04,19.13,19.02,19.1,331734.0,18.6115,18.6994,18.5919,18.6701,331734.0
2015-10-19 14:40:00,19.11,19.17,19.1,19.14,375138.0,18.6799,18.7385,18.6701,18.7092,375138.0
2015-10-19 14:50:00,19.15,19.18,19.13,19.13,314326.0,18.719,18.7483,18.6994,18.6994,314326.0
2015-10-19 15:00:00,19.14,19.18,19.1,19.15,321563.0,18.7092,18.7483,18.6701,18.719,321563.0
2015-10-19 15:10:00,19.14,19.18,19.12,19.14,402567.0,18.7092,18.7483,18.6897,18.7092,402567.0
2015-10-19 15:20:00,19.14,19.22,19.13,19.19,486607.0,18.7092,18.7874,18.6994,18.7581,486607.0
2015-10-19 15:30:00,19.19,19.22,19.13,19.21,780405.0,18.7581,18.7874,18.6994,18.7776,780405.0
2015-10-19 15:40:00,19.2,19.21,19.12,19.16,621549.0,18.7679,18.7776,18.6897,18.7288,621549.0
2015-10-19 15:50:00,19.16,19.18,19.12,19.16,1310162.0,18.7288,18.7483,18.6897,18.7288,1310162.0
2015-10-20 09:30:00,18.9,19.05,18.85,18.96,912086.0,18.4746,18.6212,18.4257,18.5333,912086.0
2015-10-20 09:40:00,18.97,19.0,18.86,18.93,988954.0,18.543,18.5724,18.4355,18.5039,988954.0
2015-10-20 09:50:00,18.92,18.95,18.73,18.73,1049436.0,18.4942,18.5235,18.3084,18.3084,1049436.0
2015-10-20 10:00:00,18.74,18.77,18.63,18.77,1138802.0,18.3182,18.3475,18.2107,18.3475,1138802.0
2015-10-20 10:10:00,18.77,18.83,18.7,18.72,669659.0,18.3475,18.4062,18.2791,18.2987,669659.0
2015-10-20 10:20:00,18.72,18.78,18.56,18.57,927210.0,18.2987,18.3573,18.1423,18.152,927210.0
2015-10-20 10:30:00,18.58,18.7,18.57,18.7,617638.0,18.1618,18.2791,18.152,18.2791,617638.0
2015-10-20 10:40:00,18.7,18.76,18.69,18.72,434360.0,18.2791,18.3378,18.2693,18.2987,434360.0
2015-10-20 10:50:00,18.72,18.78,18.65,18.78,651964.0,18.2987,18.3573,18.2302,18.3573,651964.0
2015-10-20 11:00:00,18.78,18.78,18.71,18.74,407738.0,18.3573,18.3573,18.2889,18.3182,407738.0
2015-10-20 11:10:00,18.73,18.8,18.7,18.78,511063.0,18.3084,18.3769,18.2791,18.3573,511063.0
2015-10-20 11:20:00,18.78,18.85,18.68,18.7,476253.0,18.3573,18.4257,18.2596,18.2791,476253.0
2015-10-20 11:30:00,18.7,18.75,18.65,18.71,342081.0,18.2791,18.328,18.2302,18.2889,342081.0
2015-10-20 11:40:00,18.71,18.75,18.68,18.71,377005.0,18.2889,18.328,18.2596,18.2889,377005.0
2015-10-20 11:50:00,18.71,18.75,18.63,18.66,511718.0,18.2889,18.328,18.2107,18.24,511718.0
2015-10-20 12:00:00,18.66,18.69,18.6,18.69,230404.0,18.24,18.2693,18.1814,18.2693,230404.0
2015-10-20 12:10:00,18.69,18.74,18.65,18.7,423219.0,18.2693,18.3182,18.2302,18.2791,423219.0
2015-10-20 12:20:00,18.71,18.74,18.66,18.69,453810.0,18.2889,18.3182,18.24,18.2693,453810.0
2015-10-20 12:30:00,18.69,18.69,18.58,18.62,433621.0,18.2693,18.2693,18.1618,18.2009,433621.0
2015-10-20 12:40:00,18.62,18.65,18.55,18.55,372069.0,18.2009,18.2302,18.1325,18.1325,372069.0
2015-10-20 12:50:00,18.55,18.6,18.52,18.58,350015.0,18.1325,18.1814,18.1032,18.1618,350015.0
2015-10-20 13:00:00,18.57,18.58,18.37,18.4,717165.0,18.152,18.1618,17.9565,17.9859,717165.0
2015-10-20 13:10:00,18.4,18.4,18.17,18.18,1288549.0,17.9859,17.9859,17.761,17.7708,1288549.0
2015-10-20 13:20:00,18.19,18.23,17.78,17.89,2185866.0,17.7806,17.8197,17.3798,17.4873,2185866.0
2015-10-20 13:30:00,17.89,18.03,17.81,18.01,1399039.0,17.4873,17.6242,17.4091,17.6046,1399039.0
2015-10-20 13:40:00,18.01,18.13,18.0,18.05,973519.0,17.6046,17.7219,17.5949,17.6437,973519.0
2015-10-20 13:50:00,18.06,18.09,17.84,17.85,1123975.0,17.6535,17.6828,17.4385,17.4482,1123975.0
2015-10-20 14:00:00,17.85,17.85,17.3,17.32,3239334.0,17.4482,17.4482,16.9106,16.9302,3239334.0
2015-10-20 14:10:00,17.32,17.53,17.28,17.36,2930365.0,16.9302,17.1354,16.8911,16.9693,2930365.0
2015-10-20 14:20:00,17.36,17.4,17.0,17.15,3304217.0,16.9693,17.0084,16.6174,16.764,3304217.0
2015-10-20 14:30:00,17.16,17.32,17.12,17.32,2117704.0,16.7738,16.9302,16.7347,16.9302,2117704.0
2015-10-20 14:40:00,17.31,17.32,17.06,17.21,1947087.0,16.9204,16.9302,16.676,16.8226,1947087.0
2015-10-20 14:50:00,17.21,17.25,17.0,17.05,2036282.0,16.8226,16.8617,16.6174,16.6662,2036282.0
2015-10-20 15:00:00,17.05,17.05,16.61,16.7,4348178.0,16.6662,16.6662,16.2362,16.3241,4348178.0
2015-10-20 15:10:00,16.69,16.87,16.69,16.8,2822555.0,16.3144,16.4903,16.3144,16.4219,2822555.0
2015-10-20 15:20:00,16.8,17.35,16.65,17.31,7111560.0,16.4219,16.9595,16.2753,16.9204,7111560.0
2015-10-20 15:30:00,17.31,17.52,17.2,17.25,4367732.0,16.9204,17.1257,16.8129,16.8617,4367732.0
2015-10-20 15:40:00,17.25,17.27,16.84,16.96,3974333.0,16.8617,16.8813,16.461,16.5783,3974333.0
2015-10-20 15:50:00,16.98,17.18,16.95,17.07,4081253.0,16.5978,16.7933,16.5685,16.6858,4081253.0
2015-10-21 09:30:00,16.49,16.53,16.26,16.32,3927780.0,16.1189,16.158,15.894,15.9527,3927780.0
2015-10-21 09:40:00,16.32,16.34,15.93,16.04,4120545.0,15.9527,15.9722,15.5715,15.679,4120545.0
2015-10-21 09:50:00,16.04,16.23,15.96,16.16,2916034.0,15.679,15.8647,15.6008,15.7963,2916034.0
2015-10-21 10:00:00,16.17,16.21,16.06,16.16,2268372.0,15.8061,15.8452,15.6985,15.7963,2268372.0
2015-10-21 10:10:00,16.16,16.35,16.1,16.26,2064786.0,15.7963,15.982,15.7376,15.894,2064786.0
2015-10-21 10:20:00,16.25,16.54,16.18,16.51,2460573.0,15.8843,16.1677,15.8158,16.1384,2460573.0
2015-10-21 10:30:00,16.51,16.59,16.41,16.46,1539116.0,16.1384,16.2166,16.0407,16.0895,1539116.0
2015-10-21 10:40:00,16.46,16.71,16.45,16.71,1162883.0,16.0895,16.3339,16.0798,16.3339,1162883.0
2015-10-21 10:50:00,16.7,16.87,16.7,16.73,1787851.0,16.3241,16.4903,16.3241,16.3535,1787851.0
2015-10-21 11:00:00,16.74,16.8,16.58,16.59,1630084.0,16.3632,16.4219,16.2068,16.2166,1630084.0
2015-10-21 11:10:00,16.6,16.79,16.48,16.78,1462024.0,16.2264,16.4121,16.1091,16.4023,1462024.0
2015-10-21 11:20:00,16.77,16.89,16.73,16.84,1481145.0,16.3926,16.5098,16.3535,16.461,1481145.0
2015-10-21 11:30:00,16.84,16.86,16.73,16.75,1092303.0,16.461,16.4805,16.3535,16.373,1092303.0
2015-10-21 11:40:00,16.75,16.93,16.74,16.82,1105362.0,16.373,16.5489,16.3632,16.4414,1105362.0
2015-10-21 11:50:00,16.82,16.83,16.7,16.71,830008.0,16.4414,16.4512,16.3241,16.3339,830008.0
2015-10-21 12:00:00,16.71,16.75,16.66,16.73,647914.0,16.3339,16.373,16.285,16.3535,647914.0
2015-10-21 12:10:00,16.73,16.73,16.62,16.63,627228.0,16.3535,16.3535,16.2459,16.2557,627228.0
2015-10-21 12:20:00,16.63,16.76,16.61,16.73,638653.0,16.2557,16.3828,16.2362,16.3535,638653.0
2015-10-21 12:30:00,16.73,16.85,16.69,16.8,556408.0,16.3535,16.4707,16.3144,16.4219,556408.0
2015-10-21 12:40:00,16.8,16.85,16.77,16.8,545265.0,16.4219,16.4707,16.3926,16.4219,545265.0
2015-10-21 12:50:00,16.81,16.88,16.8,16.87,512060.0,16.4316,16.5001,16.4219,16.4903,512060.0
2015-10-21 13:00:00,16.86,16.87,16.76,16.76,258428.0,16.4805,16.4903,16.3828,16.3828,258428.0
2015-10-21 13:10:00,16.76,16.77,16.53,16.54,878646.0,16.3828,16.3926,16.158,16.1677,878646.0
2015-10-21 13:20:00,16.54,16.57,16.49,16.54,722428.0,16.1677,16.1971,16.1189,16.1677,722428.0
2015-10-21 13:30:00,16.54,16.63,16.53,16.57,616939.0,16.1677,16.2557,16.158,16.1971,616939.0
2015-10-21 13:40:00,16.56,16.7,16.56,16.68,657015.0,16.1873,16.3241,16.1873,16.3046,657015.0
2015-10-21 13:50:00,16.68,16.77,16.64,16.74,544480.0,16.3046,16.3926,16.2655,16.3632,544480.0
2015-10-21 14:00:00,16.73,16.74,16.67,16.71,511663.0,16.3535,16.3632,16.2948,16.3339,511663.0
2015-10-21 14:10:00,16.71,16.71,16.61,16.63,498124.0,16.3339,16.3339,16.2362,16.2557,498124.0
2015-10-21 14:20:00,16.63,16.67,16.61,16.66,414309.0,16.2557,16.2948,16.2362,16.285,414309.0
2015-10-21 14:30:00,16.66,16.75,16.64,16.7,460649.0,16.285,16.373,16.2655,16.3241,460649.0
2015-10-21 14:40:00,16.71,16.73,16.69,16.7,330965.0,16.3339,16.3535,16.3144,16.3241,330965.0
2015-10-21 14:50:00,16.7,16.71,16.65,16.69,390109.0,16.3241,16.3339,16.2753,16.3144,390109.0
2015-10-21 15:00:00,16.69,16.7,16.65,16.66,368030.0,16.3144,16.3241,16.2753,16.285,368030.0
2015-10-21 15:10:00,16.66,16.67,16.55,16.57,495838.0,16.285,16.2948,16.1775,16.1971,495838.0
2015-10-21 15:20:00,16.57,16.6,16.53,16.53,668692.0,16.1971,16.2264,16.158,16.158,668692.0
2015-10-21 15:30:00,16.53,16.54,16.43,16.52,1375423.0,16.158,16.1677,16.0602,16.1482,1375423.0
2015-10-21 15:40:00,16.52,16.52,16.41,16.44,1330052.0,16.1482,16.1482,16.0407,16.07,1330052.0
2015-10-21 15:50:00,16.44,16.47,16.38,16.43,2194156.0,16.07,16.0993,16.0113,16.0602,2194156.0
2015-10-22 09:30:00,16.46,16.5,16.14,16.22,1985713.0,16.0895,16.1286,15.7767,15.8549,1985713.0
2015-10-22 09:40:00,16.21,16.23,16.07,16.22,2303159.0,15.8452,15.8647,15.7083,15.8549,2303159.0
2015-10-22 09:50:00,16.23,16.41,16.22,16.39,1756258.0,15.8647,16.0407,15.8549,16.0211,1756258.0
2015-10-22 10:00:00,16.39,16.47,16.31,16.33,804996.0,16.0211,16.0993,15.9429,15.9625,804996.0
2015-10-22 10:10:00,16.33,16.45,16.31,16.39,1196408.0,15.9625,16.0798,15.9429,16.0211,1196408.0
2015-10-22 10:20:00,16.39,16.61,16.37,16.53,1335979.0,16.0211,16.2362,16.0016,16.158,1335979.0
2015-10-22 10:30:00,16.54,16.67,16.47,16.5,836759.0,16.1677,16.2948,16.0993,16.1286,836759.0
2015-10-22 10:40:00,16.5,16.55,16.41,16.51,749321.0,16.1286,16.1775,16.0407,16.1384,749321.0
2015-10-22 10:50:00,16.52,16.56,16.48,16.54,662459.0,16.1482,16.1873,16.1091,16.1677,662459.0
2015-10-22 11:00:00,16.55,16.73,16.51,16.73,825697.0,16.1775,16.3535,16.1384,16.3535,825697.0
2015-10-22 11:10:00,16.72,16.8,16.66,16.76,1288700.0,16.3437,16.4219,16.285,16.3828,1288700.0
2015-10-22 11:20:00,16.77,16.9,16.73,16.9,917272.0,16.3926,16.5196,16.3535,16.5196,917272.0
2015-10-22 11:30:00,16.89,17.01,16.86,16.93,1278899.0,16.5098,16.6271,16.4805,16.5489,1278899.0
2015-10-22 11:40:00,16.92,17.01,16.88,16.92,826605.0,16.5392,16.6271,16.5001,16.5392,826605.0
2015-10-22 11:50:00,16.92,16.94,16.84,16.92,595467.0,16.5392,16.5587,16.461,16.5392,595467.0
2015-10-22 12:00:00,16.92,16.96,16.88,16.89,490838.0,16.5392,16.5783,16.5001,16.5098,490838.0
2015-10-22 12:10:00,16.89,16.9,16.78,16.79,941251.0,16.5098,16.5196,16.4023,16.4121,941251.0
2015-10-22 12:20:00,16.79,16.84,16.73,16.8,515589.0,16.4121,16.461,16.3535,16.4219,515589.0
2015-10-22 12:30:00,16.8,16.81,16.68,16.75,909235.0,16.4219,16.4316,16.3046,16.373,909235.0
2015-10-22 12:40:00,16.74,16.81,16.73,16.79,683934.0,16.3632,16.4316,16.3535,16.4121,683934.0
2015-10-22 12:50:00,16.8,16.81,16.74,16.78,622528.0,16.4219,16.4316,16.3632,16.4023,622528.0
2015-10-22 13:00:00,16.78,16.83,16.75,16.83,408731.0,16.4023,16.4512,16.373,16.4512,408731.0
2015-10-22 13:10:00,16.82,16.93,16.82,16.87,561307.0,16.4414,16.5489,16.4414,16.4903,561307.0
2015-10-22 13:20:00,16.87,16.9,16.83,16.85,338019.0,16.4903,16.5196,16.4512,16.4707,338019.0
2015-10-22 13:30:00,16.86,16.87,16.78,16.84,374469.0,16.4805,16.4903,16.4023,16.461,374469.0
2015-10-22 13:40:00,16.84,16.85,16.76,16.78,244263.0,16.461,16.4707,16.3828,16.4023,244263.0
2015-10-22 13:50:00,16.78,16.81,16.73,16.75,314500.0,16.4023,16.4316,16.3535,16.373,314500.0
2015-10-22 14:00:00,16.75,16.8,16.72,16.75,331335.0,16.373,16.4219,16.3437,16.373,331335.0
2015-10-22 14:10:00,16.75,16.76,16.59,16.6,415761.0,16.373,16.3828,16.2166,16.2264,415761.0
2015-10-22 14:20:00,16.61,16.68,16.57,16.64,496118.0,16.2362,16.3046,16.1971,16.2655,496118.0
2015-10-22 14:30:00,16.63,16.71,16.62,16.69,257806.0,16.2557,16.3339,16.2459,16.3144,257806.0
2015-10-22 14:40:00,16.7,16.72,16.64,16.7,337911.0,16.3241,16.3437,16.2655,16.3241,337911.0
2015-10-22 14:50:00,16.7,16.71,16.64,16.68,427847.0,16.3241,16.3339,16.2655,16.3046,427847.0
2015-10-22 15:00:00,16.68,16.74,16.67,16.68,244694.0,16.3046,16.3632,16.2948,16.3046,244694.0
2015-10-22 15:10:00,16.68,16.72,16.62,16.69,460083.0,16.3046,16.3437,16.2459,16.3144,460083.0
2015-10-22 15:20:00,16.69,16.75,16.68,16.75,368836.0,16.3144,16.373,16.3046,16.373,368836.0
2015-10-22 15:30:00,16.75,16.75,16.66,16.7,563194.0,16.373,16.373,16.285,16.3241,563194.0
2015-10-22 15:40:00,16.7,16.75,16.67,16.69,537621.0,16.3241,16.373,16.2948,16.3144,537621.0
2015-10-22 15:50:00,16.69,16.74,16.69,16.71,998406.0,16.3144,16.3632,16.3144,16.3339,998406.0
2015-10-23 09:30:00,16.9,17.2,16.81,17.2,1952392.0,16.5196,16.8129,16.4316,16.8129,1952392.0
2015-10-23 09:40:00,17.2,17.2,16.9,16.98,1557171.0,16.8129,16.8129,16.5196,16.5978,1557171.0
2015-10-23 09:50:00,16.98,16.99,16.87,16.93,618491.0,16.5978,16.6076,16.4903,16.5489,618491.0
2015-10-23 10:00:00,16.94,17.04,16.88,17.0,538524.0,16.5587,16.6565,16.5001,16.6174,538524.0
2015-10-23 10:10:00,17.0,17.07,16.96,17.04,531743.0,16.6174,16.6858,16.5783,16.6565,531743.0
2015-10-23 10:20:00,17.05,17.22,17.02,17.13,664996.0,16.6662,16.8324,16.6369,16.7444,664996.0
2015-10-23 10:30:00,17.13,17.28,17.1,17.26,768171.0,16.7444,16.8911,16.7151,16.8715,768171.0
2015-10-23 10:40:00,17.26,17.32,17.25,17.29,599553.0,16.8715,16.9302,16.8617,16.9008,599553.0
2015-10-23 10:50:00,17.3,17.3,17.14,17.23,676284.0,16.9106,16.9106,16.7542,16.8422,676284.0
2015-10-23 11:00:00,17.22,17.25,17.17,17.22,431958.0,16.8324,16.8617,16.7835,16.8324,431958.0
2015-10-23 11:10:00,17.23,17.23,17.07,17.07,565625.0,16.8422,16.8422,16.6858,16.6858,565625.0
2015-10-23 11:20:00,17.07,17.17,17.05,17.14,421043.0,16.6858,16.7835,16.6662,16.7542,421043.0
2015-10-23 11:30:00,17.14,17.14,17.03,17.08,251995.0,16.7542,16.7542,16.6467,16.6956,251995.0
2015-10-23 11:40:00,17.08,17.15,17.07,17.14,206129.0,16.6956,16.764,16.6858,16.7542,206129.0
2015-10-23 11:50:00,17.14,17.2,17.12,17.18,297465.0,16.7542,16.8129,16.7347,16.7933,297465.0
2015-10-23 12:00:00,17.17,17.19,17.14,17.18,229327.0,16.7835,16.8031,16.7542,16.7933,229327.0
2015-10-23 12:10:00,17.17,17.19,17.15,17.16,161990.0,16.7835,16.8031,16.764,16.7738,161990.0
2015-10-23 12:20:00,17.16,17.18,17.12,17.13,246697.0,16.7738,16.7933,16.7347,16.7444,246697.0
2015-10-23 12:30:00,17.14,17.15,17.11,17.13,164229.0,16.7542,16.764,16.7249,16.7444,164229.0
2015-10-23 12:40:00,17.14,17.15,17.1,17.11,161462.0,16.7542,16.764,16.7151,16.7249,161462.0
2015-10-23 12:50:00,17.1,17.15,17.06,17.12,323867.0,16.7151,16.764,16.676,16.7347,323867.0
2015-10-23 13:00:00,17.13,17.13,17.05,17.1,193167.0,16.7444,16.7444,16.6662,16.7151,193167.0
2015-10-23 13:10:00,17.09,17.13,17.09,17.12,121241.0,16.7053,16.7444,16.7053,16.7347,121241.0
2015-10-23 13:20:00,17.11,17.14,17.1,17.13,246241.0,16.7249,16.7542,16.7151,16.7444,246241.0
2015-10-23 13:30:00,17.12,17.15,17.11,17.14,175399.0,16.7347,16.764,16.7249,16.7542,175399.0
2015-10-23 13:40:00,17.13,17.16,17.09,17.14,203693.0,16.7444,16.7738,16.7053,16.7542,203693.0
2015-10-23 13:50:00,17.14,17.21,17.14,17.17,262489.0,16.7542,16.8226,16.7542,16.7835,262489.0
2015-10-23 14:00:00,17.17,17.21,17.15,17.19,154543.0,16.7835,16.8226,16.764,16.8031,154543.0
2015-10-23 14:10:00,17.19,17.2,17.15,17.19,114417.0,16.8031,16.8129,16.764,16.8031,114417.0
2015-10-23 14:20:00,17.19,17.2,17.14,17.15,197623.0,16.8031,16.8129,16.7542,16.764,197623.0
2015-10-23 14:30:00,17.16,17.2,17.15,17.19,252551.0,16.7738,16.8129,16.764,16.8031,252551.0
2015-10-23 14:40:00,17.2,17.23,17.18,17.23,294750.0,16.8129,16.8422,16.7933,16.8422,294750.0
2015-10-23 14:50:00,17.22,17.24,17.19,17.23,332199.0,16.8324,16.852,16.8031,16.8422,332199.0
2015-10-23 15:00:00,17.22,17.23,17.14,17.18,249203.0,16.8324,16.8422,16.7542,16.7933,249203.0
2015-10-23 15:10:00,17.19,17.19,17.13,17.15,261199.0,16.8031,16.8031,16.7444,16.764,261199.0
2015-10-23 15:20:00,17.15,17.16,17.1,17.11,266299.0,16.764,16.7738,16.7151,16.7249,266299.0
2015-10-23 15:30:00,17.12,17.22,17.11,17.22,452727.0,16.7347,16.8324,16.7249,16.8324,452727.0
2015-10-23 15:40:00,17.21,17.24,17.19,17.23,455116.0,16.8226,16.852,16.8031,16.8422,455116.0
2015-10-23 15:50:00,17.23,17.25,17.2,17.24,872283.0,16.8422,16.8617,16.8129,16.852,872283.0
2015-10-26 09:30:00,17.16,17.25,17.01,17.04,667974.0,16.7738,16.8617,16.6271,16.6565,667974.0
2015-10-26 09:40:00,17.05,17.05,16.75,16.78,529806.0,16.6662,16.6662,16.373,16.4023,529806.0
2015-10-26 09:50:00,16.79,16.89,16.78,16.81,449832.0,16.4121,16.5098,16.4023,16.4316,449832.0
2015-10-26 10:00:00,16.8,16.87,16.78,16.79,321082.0,16.4219,16.4903,16.4023,16.4121,321082.0
2015-10-26 10:10:00,16.79,16.8,16.68,16.78,564762.0,16.4121,16.4219,16.3046,16.4023,564762.0
2015-10-26 10:20:00,16.78,16.81,16.74,16.79,337106.0,16.4023,16.4316,16.3632,16.4121,337106.0
2015-10-26 10:30:00,16.78,16.8,16.74,16.75,273847.0,16.4023,16.4219,16.3632,16.373,273847.0
2015-10-26 10:40:00,16.75,16.82,16.75,16.8,258338.0,16.373,16.4414,16.373,16.4219,258338.0
2015-10-26 10:50:00,16.8,16.89,16.78,16.87,327292.0,16.4219,16.5098,16.4023,16.4903,327292.0
2015-10-26 11:00:00,16.88,16.9,16.8,16.81,339621.0,16.5001,16.5196,16.4219,16.4316,339621.0
2015-10-26 11:10:00,16.82,16.84,16.74,16.75,267829.0,16.4414,16.461,16.3632,16.373,267829.0
2015-10-26 11:20:00,16.76,16.81,16.75,16.79,186543.0,16.3828,16.4316,16.373,16.4121,186543.0
2015-10-26 11:30:00,16.78,16.8,16.75,16.77,230578.0,16.4023,16.4219,16.373,16.3926,230578.0
2015-10-26 11:40:00,16.77,16.78,16.75,16.77,158400.0,16.3926,16.4023,16.373,16.3926,158400.0
2015-10-26 11:50:00,16.76,16.77,16.65,16.67,366925.0,16.3828,16.3926,16.2753,16.2948,366925.0
2015-10-26 12:00:00,16.68,16.68,16.61,16.68,473382.0,16.3046,16.3046,16.2362,16.3046,473382.0
2015-10-26 12:10:00,16.68,16.68,16.63,16.63,149936.0,16.3046,16.3046,16.2557,16.2557,149936.0
2015-10-26 12:20:00,16.63,16.71,16.63,16.68,279718.0,16.2557,16.3339,16.2557,16.3046,279718.0
2015-10-26 12:30:00,16.68,16.7,16.64,16.66,219369.0,16.3046,16.3241,16.2655,16.285,219369.0
2015-10-26 12:40:00,16.67,16.69,16.65,16.68,205638.0,16.2948,16.3144,16.2753,16.3046,205638.0
2015-10-26 12:50:00,16.68,16.72,16.67,16.71,213332.0,16.3046,16.3437,16.2948,16.3339,213332.0
2015-10-26 13:00:00,16.7,16.76,16.67,16.75,314669.0,16.3241,16.3828,16.2948,16.373,314669.0
2015-10-26 13:10:00,16.75,16.79,16.72,16.77,217015.0,16.373,16.4121,16.3437,16.3926,217015.0
2015-10-26 13:20:00,16.77,16.81,16.74,16.77,208397.0,16.3926,16.4316,16.3632,16.3926,208397.0
2015-10-26 13:30:00,16.77,16.77,16.74,16.75,192899.0,16.3926,16.3926,16.3632,16.373,192899.0
2015-10-26 13:40:00,16.76,16.77,16.68,16.71,238292.0,16.3828,16.3926,16.3046,16.3339,238292.0
2015-10-26 13:50:00,16.71,16.72,16.62,16.62,297522.0,16.3339,16.3437,16.2459,16.2459,297522.0
2015-10-26 14:00:00,16.63,16.69,16.63,16.66,315633.0,16.2557,16.3144,16.2557,16.285,315633.0
2015-10-26 14:10:00,16.66,16.67,16.52,16.57,676437.0,16.285,16.2948,16.1482,16.1971,676437.0
2015-10-26 14:20:00,16.57,16.57,16.5,16.51,455627.0,16.1971,16.1971,16.1286,16.1384,455627.0
2015-10-26 14:30:00,16.51,16.56,16.5,16.54,188777.0,16.1384,16.1873,16.1286,16.1677,188777.0
2015-10-26 14:40:00,16.55,16.61,16.52,16.57,302858.0,16.1775,16.2362,16.1482,16.1971,302858.0
2015-10-26 14:50:00,16.57,16.59,16.53,16.58,220908.0,16.1971,16.2166,16.158,16.2068,220908.0
2015-10-26 15:00:00,16.58,16.58,16.53,16.55,224797.0,16.2068,16.2068,16.158,16.1775,224797.0
2015-10-26 15:10:00,16.56,16.57,16.51,16.53,320902.0,16.1873,16.1971,16.1384,16.158,320902.0
2015-10-26 15:20:00,16.54,16.57,16.53,16.56,255433.0,16.1677,16.1971,16.158,16.1873,255433.0
2015-10-26 15:30:00,16.56,16.61,16.54,16.57,590743.0,16.1873,16.2362,16.1677,16.1971,590743.0
2015-10-26 15:40:00,16.57,16.6,16.56,16.56,441070.0,16.1971,16.2264,16.1873,16.1873,441070.0
2015-10-26 15:50:00,16.57,16.6,16.55,16.58,1206775.0,16.1971,16.2264,16.1775,16.2068,1206775.0
2015-10-27 09:30:00,16.52,16.79,16.52,16.66,668835.0,16.1482,16.4121,16.1482,16.285,668835.0
2015-10-27 09:40:00,16.66,16.74,16.57,16.66,591284.0,16.285,16.3632,16.1971,16.285,591284.0
2015-10-27 09:50:00,16.66,16.71,16.62,16.68,549854.0,16.285,16.3339,16.2459,16.3046,549854.0
2015-10-27 10:00:00,16.68,16.8,16.67,16.75,651151.0,16.3046,16.4219,16.2948,16.373,651151.0
2015-10-27 10:10:00,16.75,16.76,16.55,16.6,523726.0,16.373,16.3828,16.1775,16.2264,523726.0
2015-10-27 10:20:00,16.59,16.67,16.55,16.65,321241.0,16.2166,16.2948,16.1775,16.2753,321241.0
2015-10-27 10:30:00,16.64,16.69,16.6,16.66,378363.0,16.2655,16.3144,16.2264,16.285,378363.0
2015-10-27 10:40:00,16.66,16.72,16.63,16.66,347811.0,16.285,16.3437,16.2557,16.285,347811.0
2015-10-27 10:50:00,16.66,16.68,16.59,16.63,234773.0,16.285,16.3046,16.2166,16.2557,234773.0
2015-10-27 11:00:00,16.63,16.68,16.59,16.61,527505.0,16.2557,16.3046,16.2166,16.2362,527505.0
2015-10-27 11:10:00,16.62,16.7,16.61,16.69,263550.0,16.2459,16.3241,16.2362,16.3144,263550.0
2015-10-27 11:20:00,16.68,16.76,16.66,16.74,425101.0,16.3046,16.3828,16.285,16.3632,425101.0
2015-10-27 11:30:00,16.73,16.74,16.65,16.71,274568.0,16.3535,16.3632,16.2753,16.3339,274568.0
2015-10-27 11:40:00,16.71,16.77,16.7,16.77,234847.0,16.3339,16.3926,16.3241,16.3926,234847.0
2015-10-27 11:50:00,16.77,16.77,16.69,16.71,334967.0,16.3926,16.3926,16.3144,16.3339,334967.0
2015-10-27 12:00:00,16.71,16.76,16.7,16.71,299295.0,16.3339,16.3828,16.3241,16.3339,299295.0
2015-10-27 12:10:00,16.71,16.72,16.64,16.67,323727.0,16.3339,16.3437,16.2655,16.2948,323727.0
2015-10-27 12:20:00,16.67,16.73,16.64,16.65,360371.0,16.2948,16.3535,16.2655,16.2753,360371.0
2015-10-27 12:30:00,16.66,16.7,16.63,16.7,254556.0,16.285,16.3241,16.2557,16.3241,254556.0
2015-10-27 12:40:00,16.7,16.71,16.65,16.67,165604.0,16.3241,16.3339,16.2753,16.2948,165604.0
2015-10-27 12:50:00,16.67,16.7,16.64,16.64,241802.0,16.2948,16.3241,16.2655,16.2655,241802.0
2015-10-27 13:00:00,16.64,16.67,16.56,16.62,377519.0,16.2655,16.2948,16.1873,16.2459,377519.0
2015-10-27 13:10:00,16.62,16.65,16.56,16.6,331822.0,16.2459,16.2753,16.1873,16.2264,331822.0
2015-10-27 13:20:00,16.61,16.62,16.57,16.58,267645.0,16.2362,16.2459,16.1971,16.2068,267645.0
2015-10-27 13:30:00,16.58,16.63,16.57,16.58,322295.0,16.2068,16.2557,16.1971,16.2068,322295.0
2015-10-27 13:40:00,16.58,16.63,16.56,16.61,367994.0,16.2068,16.2557,16.1873,16.2362,367994.0
2015-10-27 13:50:00,16.61,16.61,16.56,16.57,114855.0,16.2362,16.2362,16.1873,16.1971,114855.0
2015-10-27 14:00:00,16.57,16.63,16.57,16.57,270746.0,16.1971,16.2557,16.1971,16.1971,270746.0
2015-10-27 14:10:00,16.57,16.61,16.55,16.56,223664.0,16.1971,16.2362,16.1775,16.1873,223664.0
2015-10-27 14:20:00,16.56,16.63,16.55,16.62,159681.0,16.1873,16.2557,16.1775,16.2459,159681.0
2015-10-27 14:30:00,16.62,16.63,16.57,16.61,189248.0,16.2459,16.2557,16.1971,16.2362,189248.0
2015-10-27 14:40:00,16.6,16.61,16.56,16.6,162813.0,16.2264,16.2362,16.1873,16.2264,162813.0
2015-10-27 14:50:00,16.59,16.6,16.55,16.57,173109.0,16.2166,16.2264,16.1775,16.1971,173109.0
2015-10-27 15:00:00,16.57,16.6,16.55,16.57,266712.0,16.1971,16.2264,16.1775,16.1971,266712.0
2015-10-27 15:10:00,16.57,16.61,16.57,16.6,243019.0,16.1971,16.2362,16.1971,16.2264,243019.0
2015-10-27 15:20:00,16.6,16.67,16.58,16.63,387012.0,16.2264,16.2948,16.2068,16.2557,387012.0
2015-10-27 15:30:00,16.63,16.68,16.62,16.67,333942.0,16.2557,16.3046,16.2459,16.2948,333942.0
2015-10-27 15:40:00,16.67,16.71,16.64,16.67,499754.0,16.2948,16.3339,16.2655,16.2948,499754.0
2015-10-27 15:50:00,16.67,16.7,16.65,16.68,1032811.0,16.2948,16.3241,16.2753,16.3046,1032811.0
2015-10-28 09:30:00,16.8,16.89,16.73,16.8,454760.0,16.4219,16.5098,16.3535,16.4219,454760.0
2015-10-28 09:40:00,16.8,16.88,16.79,16.8,716047.0,16.4219,16.5001,16.4121,16.4219,716047.0
2015-10-28 09:50:00,16.8,16.9,16.8,16.88,467522.0,16.4219,16.5196,16.4219,16.5001,467522.0
2015-10-28 10:00:00,16.89,16.94,16.85,16.94,531172.0,16.5098,16.5587,16.4707,16.5587,531172.0
2015-10-28 10:10:00,16.93,16.96,16.89,16.91,464139.0,16.5489,16.5783,16.5098,16.5294,464139.0
2015-10-28 10:20:00,16.91,16.97,16.87,16.91,430540.0,16.5294,16.588,16.4903,16.5294,430540.0
2015-10-28 10:30:00,16.92,17.02,16.91,17.01,421337.0,16.5392,16.6369,16.5294,16.6271,421337.0
2015-10-28 10:40:00,17.02,17.08,16.98,17.01,422841.0,16.6369,16.6956,16.5978,16.6271,422841.0
2015-10-28 10:50:00,17.02,17.1,17.01,17.07,286366.0,16.6369,16.7151,16.6271,16.6858,286366.0
2015-10-28 11:00:00,17.08,17.11,16.95,16.96,472357.0,16.6956,16.7249,16.5685,16.5783,472357.0
2015-10-28 11:10:00,16.96,17.0,16.93,16.97,290313.0,16.5783,16.6174,16.5489,16.588,290313.0
2015-10-28 11:20:00,16.97,17.0,16.93,16.98,240686.0,16.588,16.6174,16.5489,16.5978,240686.0
2015-10-28 11:30:00,16.97,17.04,16.96,17.02,334384.0,16.588,16.6565,16.5783,16.6369,334384.0
2015-10-28 11:40:00,17.02,17.07,16.96,16.98,219773.0,16.6369,16.6858,16.5783,16.5978,219773.0
2015-10-28 11:50:00,16.98,17.0,16.92,16.96,221113.0,16.5978,16.6174,16.5392,16.5783,221113.0
2015-10-28 12:00:00,16.96,16.99,16.93,16.94,192099.0,16.5783,16.6076,16.5489,16.5587,192099.0
2015-10-28 12:10:00,16.94,16.98,16.93,16.95,144722.0,16.5587,16.5978,16.5489,16.5685,144722.0
2015-10-28 12:20:00,16.95,16.97,16.93,16.94,113743.0,16.5685,16.588,16.5489,16.5587,113743.0
2015-10-28 12:30:00,16.94,16.94,16.86,16.87,222308.0,16.5587,16.5587,16.4805,16.4903,222308.0
2015-10-28 12:40:00,16.87,16.88,16.81,16.82,283591.0,16.4903,16.5001,16.4316,16.4414,283591.0
2015-10-28 12:50:00,16.82,16.84,16.81,16.83,162089.0,16.4414,16.461,16.4316,16.4512,162089.0
2015-10-28 13:00:00,16.83,16.89,16.82,16.88,123890.0,16.4512,16.5098,16.4414,16.5001,123890.0
2015-10-28 13:10:00,16.88,16.9,16.85,16.89,148686.0,16.5001,16.5196,16.4707,16.5098,148686.0
2015-10-28 13:20:00,16.9,16.91,16.86,16.88,315605.0,16.5196,16.5294,16.4805,16.5001,315605.0
2015-10-28 13:30:00,16.88,16.93,16.83,16.9,743081.0,16.5001,16.5489,16.4512,16.5196,743081.0
2015-10-28 13:40:00,16.89,16.96,16.83,16.86,302037.0,16.5098,16.5783,16.4512,16.4805,302037.0
2015-10-28 13:50:00,16.86,16.9,16.83,16.88,294891.0,16.4805,16.5196,16.4512,16.5001,294891.0
2015-10-28 14:00:00,16.89,16.89,16.68,16.77,683934.0,16.5098,16.5098,16.3046,16.3926,683934.0
2015-10-28 14:10:00,16.76,16.76,16.58,16.67,501471.0,16.3828,16.3828,16.2068,16.2948,501471.0
2015-10-28 14:20:00,16.67,16.79,16.64,16.74,305118.0,16.2948,16.4121,16.2655,16.3632,305118.0
2015-10-28 14:30:00,16.74,16.75,16.67,16.74,229305.0,16.3632,16.373,16.2948,16.3632,229305.0
2015-10-28 14:40:00,16.75,16.8,16.71,16.78,371926.0,16.373,16.4219,16.3339,16.4023,371926.0
2015-10-28 14:50:00,16.78,16.86,16.75,16.84,272481.0,16.4023,16.4805,16.373,16.461,272481.0
2015-10-28 15:00:00,16.85,16.88,16.8,16.84,427986.0,16.4707,16.5001,16.4219,16.461,427986.0
2015-10-28 15:10:00,16.84,16.86,16.81,16.82,197973.0,16.461,16.4805,16.4316,16.4414,197973.0
2015-10-28 15:20:00,16.82,16.83,16.76,16.8,480226.0,16.4414,16.4512,16.3828,16.4219,480226.0
2015-10-28 15:30:00,16.81,16.89,16.8,16.87,543639.0,16.4316,16.5098,16.4219,16.4903,543639.0
2015-10-28 15:40:00,16.87,16.91,16.84,16.89,384292.0,16.4903,16.5294,16.461,16.5098,384292.0
2015-10-28 15:50:00,16.9,16.92,16.86,16.92,740718.0,16.5196,16.5392,16.4805,16.5392,740718.0
2015-10-29 09:30:00,16.69,16.71,16.51,16.62,728776.0,16.3144,16.3339,16.1384,16.2459,728776.0
2015-10-29 09:40:00,16.62,16.74,16.56,16.67,545403.0,16.2459,16.3632,16.1873,16.2948,545403.0
2015-10-29 09:50:00,16.66,16.69,16.55,16.55,428635.0,16.285,16.3144,16.1775,16.1775,428635.0
2015-10-29 10:00:00,16.55,16.61,16.52,16.55,432429.0,16.1775,16.2362,16.1482,16.1775,432429.0
2015-10-29 10:10:00,16.55,16.61,16.55,16.55,319527.0,16.1775,16.2362,16.1775,16.1775,319527.0
2015-10-29 10:20:00,16.55,16.59,16.44,16.44,629197.0,16.1775,16.2166,16.07,16.07,629197.0
2015-10-29 10:30:00,16.44,16.47,16.38,16.39,485653.0,16.07,16.0993,16.0113,16.0211,485653.0
2015-10-29 10:40:00,16.4,16.54,16.39,16.47,347239.0,16.0309,16.1677,16.0211,16.0993,347239.0
2015-10-29 10:50:00,16.47,16.51,16.43,16.5,362620.0,16.0993,16.1384,16.0602,16.1286,362620.0
2015-10-29 11:00:00,16.51,16.52,16.47,16.5,310114.0,16.1384,16.1482,16.0993,16.1286,310114.0
2015-10-29 11:10:00,16.51,16.51,16.46,16.5,264894.0,16.1384,16.1384,16.0895,16.1286,264894.0
2015-10-29 11:20:00,16.49,16.51,16.44,16.46,339374.0,16.1189,16.1384,16.07,16.0895,339374.0
2015-10-29 11:30:00,16.46,16.51,16.44,16.51,255018.0,16.0895,16.1384,16.07,16.1384,255018.0
2015-10-29 11:40:00,16.51,16.54,16.48,16.5,316142.0,16.1384,16.1677,16.1091,16.1286,316142.0
2015-10-29 11:50:00,16.5,16.53,16.49,16.52,142774.0,16.1286,16.158,16.1189,16.1482,142774.0
2015-10-29 12:00:00,16.52,16.53,16.48,16.5,340120.0,16.1482,16.158,16.1091,16.1286,340120.0
2015-10-29 12:10:00,16.5,16.56,16.49,16.55,230283.0,16.1286,16.1873,16.1189,16.1775,230283.0
2015-10-29 12:20:00,16.55,16.56,16.51,16.55,228373.0,16.1775,16.1873,16.1384,16.1775,228373.0
2015-10-29 12:30:00,16.54,16.57,16.52,16.55,305478.0,16.1677,16.1971,16.1482,16.1775,305478.0
2015-10-29 12:40:00,16.55,16.57,16.54,16.55,167926.0,16.1775,16.1971,16.1677,16.1775,167926.0
2015-10-29 12:50:00,16.54,16.55,16.48,16.49,695622.0,16.1677,16.1775,16.1091,16.1189,695622.0
2015-10-29 13:00:00,16.49,16.49,16.42,16.45,359186.0,16.1189,16.1189,16.0504,16.0798,359186.0
2015-10-29 13:10:00,16.45,16.46,16.42,16.43,172455.0,16.0798,16.0895,16.0504,16.0602,172455.0
2015-10-29 13:20:00,16.43,16.44,16.36,16.37,509950.0,16.0602,16.07,15.9918,16.0016,509950.0
2015-10-29 13:30:00,16.37,16.39,16.31,16.34,640823.0,16.0016,16.0211,15.9429,15.9722,640823.0
2015-10-29 13:40:00,16.34,16.39,16.33,16.36,274948.0,15.9722,16.0211,15.9625,15.9918,274948.0
2015-10-29 13:50:00,16.37,16.37,16.28,16.28,351383.0,16.0016,16.0016,15.9136,15.9136,351383.0
2015-10-29 14:00:00,16.28,16.28,16.22,16.23,439319.0,15.9136,15.9136,15.8549,15.8647,439319.0
2015-10-29 14:10:00,16.23,16.27,16.19,16.25,478001.0,15.8647,15.9038,15.8256,15.8843,478001.0
2015-10-29 14:20:00,16.26,16.31,16.25,16.28,233854.0,15.894,15.9429,15.8843,15.9136,233854.0
2015-10-29 14:30:00,16.27,16.36,16.27,16.27,630169.0,15.9038,15.9918,15.9038,15.9038,630169.0
2015-10-29 14:40:00,16.27,16.33,16.25,16.25,396835.0,15.9038,15.9625,15.8843,15.8843,396835.0
2015-10-29 14:50:00,16.25,16.27,16.24,16.25,280893.0,15.8843,15.9038,15.8745,15.8843,280893.0
2015-10-29 15:00:00,16.26,16.29,16.25,16.29,176705.0,15.894,15.9234,15.8843,15.9234,176705.0
2015-10-29 15:10:00,16.29,16.29,16.25,16.25,324510.0,15.9234,15.9234,15.8843,15.8843,324510.0
2015-10-29 15:20:00,16.25,16.28,16.21,16.24,869609.0,15.8843,15.9136,15.8452,15.8745,869609.0
2015-10-29 15:30:00,16.24,16.27,16.23,16.23,459047.0,15.8745,15.9038,15.8647,15.8647,459047.0
2015-10-29 15:40:00,16.24,16.28,16.23,16.24,507016.0,15.8745,15.9136,15.8647,15.8745,507016.0
2015-10-29 15:50:00,16.25,16.25,16.2,16.21,992597.0,15.8843,15.8843,15.8354,15.8452,992597.0
2015-10-30 09:30:00,16.38,16.54,16.32,16.35,1163910.0,16.0113,16.1677,15.9527,15.982,1163910.0
2015-10-30 09:40:00,16.35,16.45,16.3,16.44,490388.0,15.982,16.0798,15.9331,16.07,490388.0
2015-10-30 09:50:00,16.44,16.44,16.32,16.37,393621.0,16.07,16.07,15.9527,16.0016,393621.0
2015-10-30 10:00:00,16.38,16.44,16.34,16.36,374196.0,16.0113,16.07,15.9722,15.9918,374196.0
2015-10-30 10:10:00,16.36,16.37,16.28,16.36,335458.0,15.9918,16.0016,15.9136,15.9918,335458.0
2015-10-30 10:20:00,16.38,16.38,16.25,16.27,412354.0,16.0113,16.0113,15.8843,15.9038,412354.0
2015-10-30 10:30:00,16.26,16.3,16.2,16.28,672446.0,15.894,15.9331,15.8354,15.9136,672446.0
2015-10-30 10:40:00,16.28,16.39,16.23,16.37,993095.0,15.9136,16.0211,15.8647,16.0016,993095.0
2015-10-30 10:50:00,16.37,16.37,16.3,16.34,664054.0,16.0016,16.0016,15.9331,15.9722,664054.0
2015-10-30 11:00:00,16.34,16.38,16.29,16.33,602286.0,15.9722,16.0113,15.9234,15.9625,602286.0
2015-10-30 11:10:00,16.33,16.35,16.23,16.31,654445.0,15.9625,15.982,15.8647,15.9429,654445.0
2015-10-30 11:20:00,16.31,16.33,16.25,16.27,404455.0,15.9429,15.9625,15.8843,15.9038,404455.0
2015-10-30 11:30:00,16.27,16.31,16.21,16.27,299286.0,15.9038,15.9429,15.8452,15.9038,299286.0
2015-10-30 11:40:00,16.27,16.3,16.23,16.3,443300.0,15.9038,15.9331,15.8647,15.9331,443300.0
2015-10-30 11:50:00,16.3,16.3,16.23,16.24,254640.0,15.9331,15.9331,15.8647,15.8745,254640.0
2015-10-30 12:00:00,16.24,16.3,16.23,16.29,326628.0,15.8745,15.9331,15.8647,15.9234,326628.0
2015-10-30 12:10:00,16.29,16.32,16.27,16.3,201466.0,15.9234,15.9527,15.9038,15.9331,201466.0
2015-10-30 12:20:00,16.31,16.34,16.3,16.34,136932.0,15.9429,15.9722,15.9331,15.9722,136932.0
2015-10-30 12:30:00,16.33,16.36,16.3,16.36,718728.0,15.9625,15.9918,15.9331,15.9918,718728.0
2015-10-30 12:40:00,16.36,16.45,16.35,16.41,476686.0,15.9918,16.0798,15.982,16.0407,476686.0
2015-10-30 12:50:00,16.41,16.45,16.38,16.43,263359.0,16.0407,16.0798,16.0113,16.0602,263359.0
2015-10-30 13:00:00,16.43,16.44,16.38,16.41,237367.0,16.0602,16.07,16.0113,16.0407,237367.0
2015-10-30 13:10:00,16.41,16.41,16.34,16.38,213442.0,16.0407,16.0407,15.9722,16.0113,213442.0
2015-10-30 13:20:00,16.38,16.43,16.37,16.42,285519.0,16.0113,16.0602,16.0016,16.0504,285519.0
2015-10-30 13:30:00,16.42,16.49,16.41,16.48,454060.0,16.0504,16.1189,16.0407,16.1091,454060.0
2015-10-30 13:40:00,16.47,16.51,16.46,16.46,455345.0,16.0993,16.1384,16.0895,16.0895,455345.0
2015-10-30 13:50:00,16.46,16.52,16.45,16.48,432644.0,16.0895,16.1482,16.0798,16.1091,432644.0
2015-10-30 14:00:00,16.48,16.51,16.46,16.47,288868.0,16.1091,16.1384,16.0895,16.0993,288868.0
2015-10-30 14:10:00,16.47,16.56,16.45,16.53,438602.0,16.0993,16.1873,16.0798,16.158,438602.0
2015-10-30 14:20:00,16.52,16.55,16.49,16.52,286848.0,16.1482,16.1775,16.1189,16.1482,286848.0
2015-10-30 14:30:00,16.51,16.54,16.46,16.49,331751.0,16.1384,16.1677,16.0895,16.1189,331751.0
2015-10-30 14:40:00,16.49,16.5,16.41,16.45,399999.0,16.1189,16.1286,16.0407,16.0798,399999.0
2015-10-30 14:50:00,16.44,16.49,16.44,16.49,206699.0,16.07,16.1189,16.07,16.1189,206699.0
2015-10-30 15:00:00,16.48,16.53,16.46,16.52,227500.0,16.1091,16.158,16.0895,16.1482,227500.0
2015-10-30 15:10:00,16.51,16.53,16.48,16.51,315966.0,16.1384,16.158,16.1091,16.1384,315966.0
2015-10-30 15:20:00,16.51,16.58,16.5,16.54,391934.0,16.1384,16.2068,16.1286,16.1677,391934.0
2015-10-30 15:30:00,16.55,16.61,16.54,16.6,426897.0,16.1775,16.2362,16.1677,16.2264,426897.0
2015-10-30 15:40:00,16.6,16.62,16.57,16.61,431320.0,16.2264,16.2459,16.1971,16.2362,431320.0
2015-10-30 15:50:00,16.61,16.62,16.56,16.57,811228.0,16.2362,16.2459,16.1873,16.1971,811228.0
2015-11-02 09:30:00,16.96,17.21,16.88,16.89,1692569.0,16.5783,16.8226,16.5001,16.5098,1692569.0
2015-11-02 09:40:00,16.89,17.01,16.8,16.99,655181.0,16.5098,16.6271,16.4219,16.6076,655181.0
2015-11-02 09:50:00,16.99,17.04,16.91,16.98,514896.0,16.6076,16.6565,16.5294,16.5978,514896.0
2015-11-02 10:00:00,16.98,17.18,16.96,17.15,830036.0,16.5978,16.7933,16.5783,16.764,830036.0
2015-11-02 10:10:00,17.14,17.18,17.07,17.16,581949.0,16.7542,16.7933,16.6858,16.7738,581949.0
2015-11-02 10:20:00,17.16,17.24,17.15,17.18,653655.0,16.7738,16.852,16.764,16.7933,653655.0
2015-11-02 10:30:00,17.18,17.18,17.07,17.1,417375.0,16.7933,16.7933,16.6858,16.7151,417375.0
2015-11-02 10:40:00,17.11,17.12,17.08,17.12,264066.0,16.7249,16.7347,16.6956,16.7347,264066.0
2015-11-02 10:50:00,17.11,17.13,17.1,17.1,179430.0,16.7249,16.7444,16.7151,16.7151,179430.0
2015-11-02 11:00:00,17.11,17.16,17.1,17.11,290852.0,16.7249,16.7738,16.7151,16.7249,290852.0
2015-11-02 11:10:00,17.11,17.16,17.1,17.11,203591.0,16.7249,16.7738,16.7151,16.7249,203591.0
2015-11-02 11:20:00,17.12,17.16,17.11,17.12,222960.0,16.7347,16.7738,16.7249,16.7347,222960.0
2015-11-02 11:30:00,17.13,17.19,17.11,17.16,611400.0,16.7444,16.8031,16.7249,16.7738,611400.0
2015-11-02 11:40:00,17.16,17.17,17.07,17.12,552622.0,16.7738,16.7835,16.6858,16.7347,552622.0
2015-11-02 11:50:00,17.12,17.12,17.02,17.05,278412.0,16.7347,16.7347,16.6369,16.6662,278412.0
2015-11-02 12:00:00,17.05,17.09,17.04,17.05,176238.0,16.6662,16.7053,16.6565,16.6662,176238.0
2015-11-02 12:10:00,17.05,17.08,17.03,17.05,227473.0,16.6662,16.6956,16.6467,16.6662,227473.0
2015-11-02 12:20:00,17.06,17.13,17.05,17.12,236051.0,16.676,16.7444,16.6662,16.7347,236051.0
2015-11-02 12:30:00,17.12,17.13,17.06,17.08,220449.0,16.7347,16.7444,16.676,16.6956,220449.0
2015-11-02 12:40:00,17.08,17.12,17.07,17.08,337664.0,16.6956,16.7347,16.6858,16.6956,337664.0
2015-11-02 12:50:00,17.08,17.09,17.01,17.05,262825.0,16.6956,16.7053,16.6271,16.6662,262825.0
2015-11-02 13:00:00,17.05,17.08,17.03,17.07,145005.0,16.6662,16.6956,16.6467,16.6858,145005.0
2015-11-02 13:10:00,17.07,17.08,17.01,17.02,278797.0,16.6858,16.6956,16.6271,16.6369,278797.0
2015-11-02 13:20:00,17.03,17.06,17.02,17.05,231726.0,16.6467,16.676,16.6369,16.6662,231726.0
2015-11-02 13:30:00,17.05,17.13,17.04,17.11,200057.0,16.6662,16.7444,16.6565,16.7249,200057.0
2015-11-02 13:40:00,17.11,17.19,17.1,17.19,315109.0,16.7249,16.8031,16.7151,16.8031,315109.0
2015-11-02 13:50:00,17.18,17.19,17.13,17.16,376251.0,16.7933,16.8031,16.7444,16.7738,376251.0
2015-11-02 14:00:00,17.17,17.2,17.16,17.18,297679.0,16.7835,16.8129,16.7738,16.7933,297679.0
2015-11-02 14:10:00,17.19,17.22,17.16,17.16,248914.0,16.8031,16.8324,16.7738,16.7738,248914.0
2015-11-02 14:20:00,17.16,17.22,17.16,17.2,327322.0,16.7738,16.8324,16.7738,16.8129,327322.0
2015-11-02 14:30:00,17.2,17.22,17.17,17.22,307577.0,16.8129,16.8324,16.7835,16.8324,307577.0
2015-11-02 14:40:00,17.22,17.22,17.18,17.19,227026.0,16.8324,16.8324,16.7933,16.8031,227026.0
2015-11-02 14:50:00,17.19,17.29,17.19,17.27,588140.0,16.8031,16.9008,16.8031,16.8813,588140.0
2015-11-02 15:00:00,17.27,17.29,17.19,17.21,525032.0,16.8813,16.9008,16.8031,16.8226,525032.0
2015-11-02 15:10:00,17.21,17.23,17.15,17.15,322784.0,16.8226,16.8422,16.764,16.764,322784.0
2015-11-02 15:20:00,17.15,17.21,17.12,17.19,479286.0,16.764,16.8226,16.7347,16.8031,479286.0
2015-11-02 15:30:00,17.19,17.21,17.16,17.19,326107.0,16.8031,16.8226,16.7738,16.8031,326107.0
2015-11-02 15:40:00,17.19,17.21,17.17,17.18,361344.0,16.8031,16.8226,16.7835,16.7933,361344.0
2015-11-02 15:50:00,17.17,17.18,17.07,17.1,1711045.0,16.7835,16.7933,16.6858,16.7151,1711045.0
2015-11-03 09:30:00,17.12,17.53,17.09,17.52,1037691.0,16.7347,17.1354,16.7053,17.1257,1037691.0
2015-11-03 09:40:00,17.52,17.59,17.38,17.39,825964.0,17.1257,17.1941,16.9888,16.9986,825964.0
2015-11-03 09:50:00,17.39,17.44,17.25,17.28,708694.0,16.9986,17.0475,16.8617,16.8911,708694.0
2015-11-03 10:00:00,17.28,17.39,17.26,17.37,479369.0,16.8911,16.9986,16.8715,16.979,479369.0
2015-11-03 10:10:00,17.36,17.5,17.32,17.5,569015.0,16.9693,17.1061,16.9302,17.1061,569015.0
2015-11-03 10:20:00,17.49,17.55,17.43,17.51,488101.0,17.0963,17.155,17.0377,17.1159,488101.0
2015-11-03 10:30:00,17.5,17.59,17.46,17.48,550139.0,17.1061,17.1941,17.067,17.0866,550139.0
2015-11-03 10:40:00,17.49,17.5,17.44,17.46,429691.0,17.0963,17.1061,17.0475,17.067,429691.0
2015-11-03 10:50:00,17.47,17.51,17.37,17.38,382962.0,17.0768,17.1159,16.979,16.9888,382962.0
2015-11-03 11:00:00,17.38,17.45,17.33,17.39,569841.0,16.9888,17.0572,16.9399,16.9986,569841.0
2015-11-03 11:10:00,17.39,17.4,17.32,17.33,313400.0,16.9986,17.0084,16.9302,16.9399,313400.0
2015-11-03 11:20:00,17.33,17.36,17.28,17.31,423138.0,16.9399,16.9693,16.8911,16.9204,423138.0
2015-11-03 11:30:00,17.32,17.42,17.31,17.39,371858.0,16.9302,17.0279,16.9204,16.9986,371858.0
2015-11-03 11:40:00,17.39,17.45,17.36,17.42,341860.0,16.9986,17.0572,16.9693,17.0279,341860.0
2015-11-03 11:50:00,17.42,17.53,17.39,17.52,384212.0,17.0279,17.1354,16.9986,17.1257,384212.0
2015-11-03 12:00:00,17.51,17.59,17.51,17.59,331587.0,17.1159,17.1941,17.1159,17.1941,331587.0
2015-11-03 12:10:00,17.59,17.59,17.5,17.52,206713.0,17.1941,17.1941,17.1061,17.1257,206713.0
2015-11-03 12:20:00,17.52,17.57,17.51,17.55,237267.0,17.1257,17.1745,17.1159,17.155,237267.0
2015-11-03 12:30:00,17.56,17.74,17.55,17.68,965036.0,17.1648,17.3407,17.155,17.2821,965036.0
2015-11-03 12:40:00,17.68,17.72,17.63,17.7,446737.0,17.2821,17.3212,17.2332,17.3016,446737.0
2015-11-03 12:50:00,17.7,17.78,17.69,17.74,616364.0,17.3016,17.3798,17.2918,17.3407,616364.0
2015-11-03 13:00:00,17.75,17.8,17.73,17.76,422511.0,17.3505,17.3994,17.3309,17.3603,422511.0
2015-11-03 13:10:00,17.77,17.82,17.76,17.8,441927.0,17.37,17.4189,17.3603,17.3994,441927.0
2015-11-03 13:20:00,17.79,17.85,17.78,17.83,245478.0,17.3896,17.4482,17.3798,17.4287,245478.0
2015-11-03 13:30:00,17.82,17.83,17.78,17.82,239676.0,17.4189,17.4287,17.3798,17.4189,239676.0
2015-11-03 13:40:00,17.82,17.83,17.75,17.78,464814.0,17.4189,17.4287,17.3505,17.3798,464814.0
2015-11-03 13:50:00,17.78,17.86,17.76,17.86,398003.0,17.3798,17.458,17.3603,17.458,398003.0
2015-11-03 14:00:00,17.86,17.95,17.85,17.92,429890.0,17.458,17.546,17.4482,17.5167,429890.0
2015-11-03 14:10:00,17.92,17.97,17.89,17.91,457869.0,17.5167,17.5655,17.4873,17.5069,457869.0
2015-11-03 14:20:00,17.9,17.94,17.83,17.88,555497.0,17.4971,17.5362,17.4287,17.4776,555497.0
2015-11-03 14:30:00,17.88,17.96,17.86,17.93,415881.0,17.4776,17.5558,17.458,17.5264,415881.0
2015-11-03 14:40:00,17.92,17.99,17.92,17.98,582492.0,17.5167,17.5851,17.5167,17.5753,582492.0
2015-11-03 14:50:00,17.97,17.98,17.94,17.96,237023.0,17.5655,17.5753,17.5362,17.5558,237023.0
2015-11-03 15:00:00,17.96,17.97,17.88,17.95,763315.0,17.5558,17.5655,17.4776,17.546,763315.0
2015-11-03 15:10:00,17.95,17.97,17.92,17.93,354768.0,17.546,17.5655,17.5167,17.5264,354768.0
2015-11-03 15:20:00,17.94,17.94,17.88,17.9,581493.0,17.5362,17.5362,17.4776,17.4971,581493.0
2015-11-03 15:30:00,17.9,17.93,17.85,17.93,466863.0,17.4971,17.5264,17.4482,17.5264,466863.0
2015-11-03 15:40:00,17.93,17.93,17.84,17.86,580404.0,17.5264,17.5264,17.4385,17.458,580404.0
2015-11-03 15:50:00,17.86,17.86,17.8,17.84,1041444.0,17.458,17.458,17.3994,17.4385,1041444.0
2015-11-04 09:30:00,18.05,18.05,17.51,17.54,1490445.0,17.6437,17.6437,17.1159,17.1452,1490445.0
2015-11-04 09:40:00,17.54,17.58,17.21,17.25,1518119.0,17.1452,17.1843,16.8226,16.8617,1518119.0
2015-11-04 09:50:00,17.25,17.37,17.14,17.25,1237617.0,16.8617,16.979,16.7542,16.8617,1237617.0
2015-11-04 10:00:00,17.25,17.3,17.19,17.21,817812.0,16.8617,16.9106,16.8031,16.8226,817812.0
2015-11-04 10:10:00,17.22,17.25,17.1,17.22,835366.0,16.8324,16.8617,16.7151,16.8324,835366.0
2015-11-04 10:20:00,17.23,17.36,17.21,17.28,543508.0,16.8422,16.9693,16.8226,16.8911,543508.0
2015-11-04 10:30:00,17.29,17.39,17.24,17.29,512321.0,16.9008,16.9986,16.852,16.9008,512321.0
2015-11-04 10:40:00,17.29,17.32,17.22,17.29,380511.0,16.9008,16.9302,16.8324,16.9008,380511.0
2015-11-04 10:50:00,17.28,17.33,17.21,17.31,304168.0,16.8911,16.9399,16.8226,16.9204,304168.0
2015-11-04 11:00:00,17.3,17.34,17.25,17.25,402444.0,16.9106,16.9497,16.8617,16.8617,402444.0
2015-11-04 11:10:00,17.24,17.29,17.21,17.23,288558.0,16.852,16.9008,16.8226,16.8422,288558.0
2015-11-04 11:20:00,17.23,17.26,17.19,17.24,513284.0,16.8422,16.8715,16.8031,16.852,513284.0
2015-11-04 11:30:00,17.23,17.25,17.15,17.23,403387.0,16.8422,16.8617,16.764,16.8422,403387.0
2015-11-04 11:40:00,17.22,17.28,17.17,17.27,375144.0,16.8324,16.8911,16.7835,16.8813,375144.0
2015-11-04 11:50:00,17.27,17.27,17.22,17.27,317509.0,16.8813,16.8813,16.8324,16.8813,317509.0
2015-11-04 12:00:00,17.27,17.29,17.24,17.29,274650.0,16.8813,16.9008,16.852,16.9008,274650.0
2015-11-04 12:10:00,17.29,17.33,17.25,17.25,335138.0,16.9008,16.9399,16.8617,16.8617,335138.0
2015-11-04 12:20:00,17.24,17.28,17.21,17.23,279164.0,16.852,16.8911,16.8226,16.8422,279164.0
2015-11-04 12:30:00,17.24,17.26,17.19,17.21,284654.0,16.852,16.8715,16.8031,16.8226,284654.0
2015-11-04 12:40:00,17.21,17.31,17.19,17.3,371543.0,16.8226,16.9204,16.8031,16.9106,371543.0
2015-11-04 12:50:00,17.29,17.3,17.22,17.25,228408.0,16.9008,16.9106,16.8324,16.8617,228408.0
2015-11-04 13:00:00,17.25,17.27,17.2,17.21,331442.0,16.8617,16.8813,16.8129,16.8226,331442.0
2015-11-04 13:10:00,17.21,17.27,17.21,17.24,211038.0,16.8226,16.8813,16.8226,16.852,211038.0
2015-11-04 13:20:00,17.24,17.3,17.23,17.29,226191.0,16.852,16.9106,16.8422,16.9008,226191.0
2015-11-04 13:30:00,17.29,17.35,17.28,17.31,347009.0,16.9008,16.9595,16.8911,16.9204,347009.0
2015-11-04 13:40:00,17.31,17.34,17.3,17.32,162013.0,16.9204,16.9497,16.9106,16.9302,162013.0
2015-11-04 13:50:00,17.32,17.42,17.32,17.42,396289.0,16.9302,17.0279,16.9302,17.0279,396289.0
2015-11-04 14:00:00,17.41,17.44,17.36,17.4,238345.0,17.0181,17.0475,16.9693,17.0084,238345.0
2015-11-04 14:10:00,17.39,17.4,17.33,17.39,183031.0,16.9986,17.0084,16.9399,16.9986,183031.0
2015-11-04 14:20:00,17.39,17.39,17.32,17.35,306903.0,16.9986,16.9986,16.9302,16.9595,306903.0
2015-11-04 14:30:00,17.36,17.41,17.35,17.37,189027.0,16.9693,17.0181,16.9595,16.979,189027.0
2015-11-04 14:40:00,17.37,17.42,17.35,17.41,336826.0,16.979,17.0279,16.9595,17.0181,336826.0
2015-11-04 14:50:00,17.41,17.47,17.38,17.44,420425.0,17.0181,17.0768,16.9888,17.0475,420425.0
2015-11-04 15:00:00,17.45,17.45,17.38,17.42,288892.0,17.0572,17.0572,16.9888,17.0279,288892.0
2015-11-04 15:10:00,17.42,17.45,17.39,17.42,469070.0,17.0279,17.0572,16.9986,17.0279,469070.0
2015-11-04 15:20:00,17.42,17.43,17.38,17.4,242600.0,17.0279,17.0377,16.9888,17.0084,242600.0
2015-11-04 15:30:00,17.39,17.45,17.38,17.43,305123.0,16.9986,17.0572,16.9888,17.0377,305123.0
2015-11-04 15:40:00,17.43,17.43,17.39,17.41,306072.0,17.0377,17.0377,16.9986,17.0181,306072.0
2015-11-04 15:50:00,17.41,17.45,17.39,17.45,618414.0,17.0181,17.0572,16.9986,17.0572,618414.0
2015-11-05 09:30:00,17.53,17.64,17.44,17.57,827065.0,17.1354,17.243,17.0475,17.1745,827065.0
2015-11-05 09:40:00,17.58,17.61,17.49,17.61,480827.0,17.1843,17.2136,17.0963,17.2136,480827.0
2015-11-05 09:50:00,17.61,17.72,17.54,17.68,490135.0,17.2136,17.3212,17.1452,17.2821,490135.0
2015-11-05 10:00:00,17.68,17.69,17.5,17.51,709125.0,17.2821,17.2918,17.1061,17.1159,709125.0
2015-11-05 10:10:00,17.5,17.51,17.25,17.29,822068.0,17.1061,17.1159,16.8617,16.9008,822068.0
2015-11-05 10:20:00,17.29,17.43,17.28,17.37,409700.0,16.9008,17.0377,16.8911,16.979,409700.0
2015-11-05 10:30:00,17.36,17.4,17.3,17.31,360189.0,16.9693,17.0084,16.9106,16.9204,360189.0
2015-11-05 10:40:00,17.31,17.31,17.0,17.02,1521107.0,16.9204,16.9204,16.6174,16.6369,1521107.0
2015-11-05 10:50:00,17.01,17.03,16.9,16.96,855770.0,16.6271,16.6467,16.5196,16.5783,855770.0
2015-11-05 11:00:00,16.95,17.06,16.89,16.92,997911.0,16.5685,16.676,16.5098,16.5392,997911.0
2015-11-05 11:10:00,16.93,16.97,16.87,16.88,463463.0,16.5489,16.588,16.4903,16.5001,463463.0
2015-11-05 11:20:00,16.88,16.93,16.85,16.9,707714.0,16.5001,16.5489,16.4707,16.5196,707714.0
2015-11-05 11:30:00,16.9,16.92,16.7,16.73,1082342.0,16.5196,16.5392,16.3241,16.3535,1082342.0
2015-11-05 11:40:00,16.74,16.78,16.59,16.7,1152941.0,16.3632,16.4023,16.2166,16.3241,1152941.0
2015-11-05 11:50:00,16.7,16.81,16.69,16.73,462819.0,16.3241,16.4316,16.3144,16.3535,462819.0
2015-11-05 12:00:00,16.73,16.75,16.67,16.71,349545.0,16.3535,16.373,16.2948,16.3339,349545.0
2015-11-05 12:10:00,16.71,16.71,16.56,16.6,802340.0,16.3339,16.3339,16.1873,16.2264,802340.0
2015-11-05 12:20:00,16.6,16.76,16.59,16.71,497097.0,16.2264,16.3828,16.2166,16.3339,497097.0
2015-11-05 12:30:00,16.71,16.73,16.61,16.61,430166.0,16.3339,16.3535,16.2362,16.2362,430166.0
2015-11-05 12:40:00,16.62,16.67,16.58,16.64,487986.0,16.2459,16.2948,16.2068,16.2655,487986.0
2015-11-05 12:50:00,16.64,16.73,16.62,16.71,448696.0,16.2655,16.3535,16.2459,16.3339,448696.0
2015-11-05 13:00:00,16.71,16.78,16.69,16.7,469732.0,16.3339,16.4023,16.3144,16.3241,469732.0
2015-11-05 13:10:00,16.71,16.72,16.66,16.68,280776.0,16.3339,16.3437,16.285,16.3046,280776.0
2015-11-05 13:20:00,16.68,16.72,16.64,16.68,295680.0,16.3046,16.3437,16.2655,16.3046,295680.0
2015-11-05 13:30:00,16.68,16.74,16.68,16.7,219942.0,16.3046,16.3632,16.3046,16.3241,219942.0
2015-11-05 13:40:00,16.7,16.71,16.66,16.66,229098.0,16.3241,16.3339,16.285,16.285,229098.0
2015-11-05 13:50:00,16.66,16.72,16.62,16.7,397383.0,16.285,16.3437,16.2459,16.3241,397383.0
2015-11-05 14:00:00,16.7,16.73,16.64,16.64,385881.0,16.3241,16.3535,16.2655,16.2655,385881.0
2015-11-05 14:10:00,16.64,16.65,16.57,16.57,743577.0,16.2655,16.2753,16.1971,16.1971,743577.0
2015-11-05 14:20:00,16.58,16.59,16.53,16.54,357241.0,16.2068,16.2166,16.158,16.1677,357241.0
2015-11-05 14:30:00,16.54,16.54,16.51,16.52,413336.0,16.1677,16.1677,16.1384,16.1482,413336.0
2015-11-05 14:40:00,16.52,16.55,16.46,16.49,899372.0,16.1482,16.1775,16.0895,16.1189,899372.0
2015-11-05 14:50:00,16.48,16.5,16.45,16.5,421233.0,16.1091,16.1286,16.0798,16.1286,421233.0
2015-11-05 15:00:00,16.49,16.53,16.48,16.51,718149.0,16.1189,16.158,16.1091,16.1384,718149.0
2015-11-05 15:10:00,16.51,16.51,16.44,16.47,517144.0,16.1384,16.1384,16.07,16.0993,517144.0
2015-11-05 15:20:00,16.47,16.51,16.45,16.48,523327.0,16.0993,16.1384,16.0798,16.1091,523327.0
2015-11-05 15:30:00,16.48,16.49,16.36,16.42,968929.0,16.1091,16.1189,15.9918,16.0504,968929.0
2015-11-05 15:40:00,16.42,16.44,16.36,16.4,1194109.0,16.0504,16.07,15.9918,16.0309,1194109.0
2015-11-05 15:50:00,16.41,16.55,16.4,16.5,1583950.0,16.0407,16.1775,16.0309,16.1286,1583950.0
2015-11-06 09:30:00,16.44,16.48,16.1,16.12,1099406.0,16.07,16.1091,15.7376,15.7572,1099406.0
2015-11-06 09:40:00,16.12,16.31,16.11,16.29,1006519.0,15.7572,15.9429,15.7474,15.9234,1006519.0
2015-11-06 09:50:00,16.29,16.5,16.27,16.43,793435.0,15.9234,16.1286,15.9038,16.0602,793435.0
2015-11-06 10:00:00,16.43,16.45,16.32,16.45,540630.0,16.0602,16.0798,15.9527,16.0798,540630.0
2015-11-06 10:10:00,16.45,16.65,16.39,16.6,975410.0,16.0798,16.2753,16.0211,16.2264,975410.0
2015-11-06 10:20:00,16.59,16.6,16.48,16.53,417378.0,16.2166,16.2264,16.1091,16.158,417378.0
2015-11-06 10:30:00,16.52,16.62,16.52,16.6,426343.0,16.1482,16.2459,16.1482,16.2264,426343.0
2015-11-06 10:40:00,16.6,16.64,16.54,16.58,488306.0,16.2264,16.2655,16.1677,16.2068,488306.0
2015-11-06 10:50:00,16.58,16.65,16.56,16.65,343341.0,16.2068,16.2753,16.1873,16.2753,343341.0
2015-11-06 11:00:00,16.64,16.74,16.61,16.73,633838.0,16.2655,16.3632,16.2362,16.3535,633838.0
2015-11-06 11:10:00,16.73,16.77,16.64,16.66,429697.0,16.3535,16.3926,16.2655,16.285,429697.0
2015-11-06 11:20:00,16.66,16.68,16.57,16.62,933489.0,16.285,16.3046,16.1971,16.2459,933489.0
2015-11-06 11:30:00,16.62,16.64,16.56,16.57,280388.0,16.2459,16.2655,16.1873,16.1971,280388.0
2015-11-06 11:40:00,16.57,16.62,16.53,16.57,274107.0,16.1971,16.2459,16.158,16.1971,274107.0
2015-11-06 11:50:00,16.58,16.64,16.57,16.59,235781.0,16.2068,16.2655,16.1971,16.2166,235781.0
2015-11-06 12:00:00,16.59,16.62,16.55,16.62,292502.0,16.2166,16.2459,16.1775,16.2459,292502.0
2015-11-06 12:10:00,16.61,16.62,16.52,16.54,333903.0,16.2362,16.2459,16.1482,16.1677,333903.0
2015-11-06 12:20:00,16.54,16.55,16.43,16.47,313951.0,16.1677,16.1775,16.0602,16.0993,313951.0
2015-11-06 12:30:00,16.46,16.51,16.45,16.5,207346.0,16.0895,16.1384,16.0798,16.1286,207346.0
2015-11-06 12:40:00,16.48,16.54,16.46,16.5,171674.0,16.1091,16.1677,16.0895,16.1286,171674.0
2015-11-06 12:50:00,16.49,16.5,16.44,16.47,194349.0,16.1189,16.1286,16.07,16.0993,194349.0
2015-11-06 13:00:00,16.46,16.51,16.44,16.49,189462.0,16.0895,16.1384,16.07,16.1189,189462.0
2015-11-06 13:10:00,16.48,16.56,16.48,16.56,387391.0,16.1091,16.1873,16.1091,16.1873,387391.0
2015-11-06 13:20:00,16.56,16.6,16.55,16.56,183459.0,16.1873,16.2264,16.1775,16.1873,183459.0
2015-11-06 13:30:00,16.56,16.58,16.5,16.51,203423.0,16.1873,16.2068,16.1286,16.1384,203423.0
2015-11-06 13:40:00,16.51,16.52,16.43,16.49,440398.0,16.1384,16.1482,16.0602,16.1189,440398.0
2015-11-06 13:50:00,16.49,16.5,16.38,16.42,359508.0,16.1189,16.1286,16.0113,16.0504,359508.0
2015-11-06 14:00:00,16.42,16.48,16.39,16.45,356212.0,16.0504,16.1091,16.0211,16.0798,356212.0
2015-11-06 14:10:00,16.45,16.45,16.36,16.38,208193.0,16.0798,16.0798,15.9918,16.0113,208193.0
2015-11-06 14:20:00,16.38,16.4,16.32,16.34,341617.0,16.0113,16.0309,15.9527,15.9722,341617.0
2015-11-06 14:30:00,16.34,16.35,16.29,16.33,407883.0,15.9722,15.982,15.9234,15.9625,407883.0
2015-11-06 14:40:00,16.34,16.41,16.32,16.39,153851.0,15.9722,16.0407,15.9527,16.0211,153851.0
2015-11-06 14:50:00,16.41,16.43,16.38,16.43,128141.0,16.0407,16.0602,16.0113,16.0602,128141.0
2015-11-06 15:00:00,16.43,16.43,16.38,16.4,154740.0,16.0602,16.0602,16.0113,16.0309,154740.0
2015-11-06 15:10:00,16.39,16.43,16.35,16.35,340445.0,16.0211,16.0602,15.982,15.982,340445.0
2015-11-06 15:20:00,16.35,16.45,16.35,16.44,334382.0,15.982,16.0798,15.982,16.07,334382.0
2015-11-06 15:30:00,16.44,16.48,16.42,16.46,258579.0,16.07,16.1091,16.0504,16.0895,258579.0
2015-11-06 15:40:00,16.46,16.52,16.44,16.46,546009.0,16.0895,16.1482,16.07,16.0895,546009.0
2015-11-06 15:50:00,16.47,16.49,16.42,16.45,1173795.0,16.0993,16.1189,16.0504,16.0798,1173795.0
2015-11-09 09:30:00,16.36,16.45,16.27,16.35,636707.0,15.9918,16.0798,15.9038,15.982,636707.0
2015-11-09 09:40:00,16.35,16.4,16.27,16.31,452379.0,15.982,16.0309,15.9038,15.9429,452379.0
2015-11-09 09:50:00,16.31,16.4,16.26,16.26,353571.0,15.9429,16.0309,15.894,15.894,353571.0
2015-11-09 10:00:00,16.26,16.33,16.2,16.22,532105.0,15.894,15.9625,15.8354,15.8549,532105.0
2015-11-09 10:10:00,16.22,16.26,16.15,16.15,472239.0,15.8549,15.894,15.7865,15.7865,472239.0
2015-11-09 10:20:00,16.15,16.16,16.1,16.11,527554.0,15.7865,15.7963,15.7376,15.7474,527554.0
2015-11-09 10:30:00,16.11,16.21,16.02,16.19,686158.0,15.7474,15.8452,15.6594,15.8256,686158.0
2015-11-09 10:40:00,16.19,16.21,16.15,16.2,427522.0,15.8256,15.8452,15.7865,15.8354,427522.0
2015-11-09 10:50:00,16.2,16.2,16.05,16.09,551132.0,15.8354,15.8354,15.6888,15.7279,551132.0
2015-11-09 11:00:00,16.09,16.09,15.92,15.95,932410.0,15.7279,15.7279,15.5617,15.591,932410.0
2015-11-09 11:10:00,15.95,15.98,15.86,15.95,925813.0,15.591,15.6203,15.503,15.591,925813.0
2015-11-09 11:20:00,15.95,15.99,15.82,15.83,508568.0,15.591,15.6301,15.4639,15.4737,508568.0
2015-11-09 11:30:00,15.83,15.91,15.81,15.89,518019.0,15.4737,15.5519,15.4542,15.5324,518019.0
2015-11-09 11:40:00,15.88,15.93,15.85,15.87,391172.0,15.5226,15.5715,15.4933,15.5128,391172.0
2015-11-09 11:50:00,15.87,15.88,15.8,15.83,443448.0,15.5128,15.5226,15.4444,15.4737,443448.0
2015-11-09 12:00:00,15.83,15.91,15.8,15.88,419302.0,15.4737,15.5519,15.4444,15.5226,419302.0
2015-11-09 12:10:00,15.88,15.97,15.87,15.88,499115.0,15.5226,15.6106,15.5128,15.5226,499115.0
2015-11-09 12:20:00,15.88,15.89,15.82,15.84,390790.0,15.5226,15.5324,15.4639,15.4835,390790.0
2015-11-09 12:30:00,15.84,15.88,15.82,15.84,431802.0,15.4835,15.5226,15.4639,15.4835,431802.0
2015-11-09 12:40:00,15.84,15.88,15.81,15.82,378231.0,15.4835,15.5226,15.4542,15.4639,378231.0
2015-11-09 12:50:00,15.82,15.87,15.81,15.85,334529.0,15.4639,15.5128,15.4542,15.4933,334529.0
2015-11-09 13:00:00,15.86,15.93,15.81,15.9,505174.0,15.503,15.5715,15.4542,15.5421,505174.0
2015-11-09 13:10:00,15.9,15.97,15.87,15.92,575438.0,15.5421,15.6106,15.5128,15.5617,575438.0
2015-11-09 13:20:00,15.93,15.93,15.85,15.88,902497.0,15.5715,15.5715,15.4933,15.5226,902497.0
2015-11-09 13:30:00,15.88,15.89,15.81,15.85,536547.0,15.5226,15.5324,15.4542,15.4933,536547.0
2015-11-09 13:40:00,15.85,15.94,15.81,15.85,277010.0,15.4933,15.5812,15.4542,15.4933,277010.0
2015-11-09 13:50:00,15.85,15.96,15.83,15.92,402826.0,15.4933,15.6008,15.4737,15.5617,402826.0
2015-11-09 14:00:00,15.93,15.98,15.9,15.96,276494.0,15.5715,15.6203,15.5421,15.6008,276494.0
2015-11-09 14:10:00,15.96,16.0,15.91,15.99,387031.0,15.6008,15.6399,15.5519,15.6301,387031.0
2015-11-09 14:20:00,15.98,16.01,15.94,16.0,608477.0,15.6203,15.6497,15.5812,15.6399,608477.0
2015-11-09 14:30:00,16.01,16.16,15.99,16.08,867881.0,15.6497,15.7963,15.6301,15.7181,867881.0
2015-11-09 14:40:00,16.08,16.09,16.03,16.07,215256.0,15.7181,15.7279,15.6692,15.7083,215256.0
2015-11-09 14:50:00,16.06,16.1,16.02,16.04,306682.0,15.6985,15.7376,15.6594,15.679,306682.0
2015-11-09 15:00:00,16.04,16.05,15.98,16.0,276605.0,15.679,15.6888,15.6203,15.6399,276605.0
2015-11-09 15:10:00,16.0,16.02,15.88,15.92,564256.0,15.6399,15.6594,15.5226,15.5617,564256.0
2015-11-09 15:20:00,15.92,15.96,15.9,15.94,385147.0,15.5617,15.6008,15.5421,15.5812,385147.0
2015-11-09 15:30:00,15.93,15.95,15.84,15.86,674200.0,15.5715,15.591,15.4835,15.503,674200.0
2015-11-09 15:40:00,15.87,15.88,15.82,15.86,1032444.0,15.5128,15.5226,15.4639,15.503,1032444.0
2015-11-09 15:50:00,15.86,15.89,15.83,15.83,1960211.0,15.503,15.5324,15.4737,15.4737,1960211.0
2015-11-10 09:30:00,15.74,15.85,15.62,15.8,1117718.0,15.3857,15.4933,15.2684,15.4444,1117718.0
2015-11-10 09:40:00,15.79,15.79,15.59,15.64,849326.0,15.4346,15.4346,15.2391,15.288,849326.0
2015-11-10 09:50:00,15.63,15.7,15.6,15.63,642573.0,15.2782,15.3466,15.2489,15.2782,642573.0
2015-11-10 10:00:00,15.62,15.64,15.6,15.62,892293.0,15.2684,15.288,15.2489,15.2684,892293.0
2015-11-10 10:10:00,15.62,15.66,15.61,15.63,608795.0,15.2684,15.3075,15.2587,15.2782,608795.0
2015-11-10 10:20:00,15.63,15.64,15.58,15.6,625462.0,15.2782,15.288,15.2293,15.2489,625462.0
2015-11-10 10:30:00,15.61,15.62,15.49,15.53,1132216.0,15.2587,15.2684,15.1414,15.1805,1132216.0
2015-11-10 10:40:00,15.52,15.53,15.48,15.51,506355.0,15.1707,15.1805,15.1316,15.1609,506355.0
2015-11-10 10:50:00,15.51,15.71,15.5,15.69,1433753.0,15.1609,15.3564,15.1511,15.3369,1433753.0
2015-11-10 11:00:00,15.69,15.73,15.57,15.58,603233.0,15.3369,15.376,15.2196,15.2293,603233.0
2015-11-10 11:10:00,15.57,15.58,15.54,15.56,415622.0,15.2196,15.2293,15.1902,15.2098,415622.0
2015-11-10 11:20:00,15.56,15.64,15.52,15.61,519442.0,15.2098,15.288,15.1707,15.2587,519442.0
2015-11-10 11:30:00,15.6,15.61,15.55,15.55,279535.0,15.2489,15.2587,15.2,15.2,279535.0
2015-11-10 11:40:00,15.55,15.64,15.55,15.64,461623.0,15.2,15.288,15.2,15.288,461623.0
2015-11-10 11:50:00,15.64,15.67,15.55,15.64,666938.0,15.288,15.3173,15.2,15.288,666938.0
2015-11-10 12:00:00,15.63,15.64,15.56,15.6,585931.0,15.2782,15.288,15.2098,15.2489,585931.0
2015-11-10 12:10:00,15.61,15.67,15.58,15.66,435187.0,15.2587,15.3173,15.2293,15.3075,435187.0
2015-11-10 12:20:00,15.66,15.68,15.63,15.64,319491.0,15.3075,15.3271,15.2782,15.288,319491.0
2015-11-10 12:30:00,15.64,15.64,15.59,15.6,297393.0,15.288,15.288,15.2391,15.2489,297393.0
2015-11-10 12:40:00,15.6,15.6,15.51,15.52,376162.0,15.2489,15.2489,15.1609,15.1707,376162.0
2015-11-10 12:50:00,15.52,15.54,15.48,15.51,490350.0,15.1707,15.1902,15.1316,15.1609,490350.0
2015-11-10 13:00:00,15.51,15.51,15.43,15.44,605923.0,15.1609,15.1609,15.0827,15.0925,605923.0
2015-11-10 13:10:00,15.44,15.46,15.42,15.46,333426.0,15.0925,15.112,15.0729,15.112,333426.0
2015-11-10 13:20:00,15.45,15.5,15.45,15.48,242619.0,15.1023,15.1511,15.1023,15.1316,242619.0
2015-11-10 13:30:00,15.48,15.49,15.42,15.43,548898.0,15.1316,15.1414,15.0729,15.0827,548898.0
2015-11-10 13:40:00,15.44,15.46,15.42,15.44,336820.0,15.0925,15.112,15.0729,15.0925,336820.0
2015-11-10 13:50:00,15.44,15.57,15.43,15.57,405539.0,15.0925,15.2196,15.0827,15.2196,405539.0
2015-11-10 14:00:00,15.57,15.59,15.54,15.54,266899.0,15.2196,15.2391,15.1902,15.1902,266899.0
2015-11-10 14:10:00,15.54,15.55,15.52,15.54,234609.0,15.1902,15.2,15.1707,15.1902,234609.0
2015-11-10 14:20:00,15.54,15.55,15.51,15.51,247055.0,15.1902,15.2,15.1609,15.1609,247055.0
2015-11-10 14:30:00,15.51,15.52,15.49,15.52,584851.0,15.1609,15.1707,15.1414,15.1707,584851.0
2015-11-10 14:40:00,15.52,15.57,15.51,15.57,509775.0,15.1707,15.2196,15.1609,15.2196,509775.0
2015-11-10 14:50:00,15.57,15.59,15.53,15.56,245281.0,15.2196,15.2391,15.1805,15.2098,245281.0
2015-11-10 15:00:00,15.56,15.59,15.55,15.56,222187.0,15.2098,15.2391,15.2,15.2098,222187.0
2015-11-10 15:10:00,15.56,15.56,15.51,15.53,241576.0,15.2098,15.2098,15.1609,15.1805,241576.0
2015-11-10 15:20:00,15.52,15.56,15.5,15.51,535919.0,15.1707,15.2098,15.1511,15.1609,535919.0
2015-11-10 15:30:00,15.52,15.52,15.48,15.52,648863.0,15.1707,15.1707,15.1316,15.1707,648863.0
2015-11-10 15:40:00,15.52,15.56,15.51,15.54,627167.0,15.1707,15.2098,15.1609,15.1902,627167.0
2015-11-10 15:50:00,15.54,15.57,15.5,15.54,1663005.0,15.1902,15.2196,15.1511,15.1902,1663005.0
2015-11-11 09:30:00,15.64,15.79,15.62,15.68,692866.0,15.288,15.4346,15.2684,15.3271,692866.0
2015-11-11 09:40:00,15.67,15.69,15.6,15.65,459354.0,15.3173,15.3369,15.2489,15.2978,459354.0
2015-11-11 09:50:00,15.64,15.7,15.61,15.62,368129.0,15.288,15.3466,15.2587,15.2684,368129.0
2015-11-11 10:00:00,15.62,15.64,15.6,15.62,359068.0,15.2684,15.288,15.2489,15.2684,359068.0
2015-11-11 10:10:00,15.63,15.63,15.54,15.62,573311.0,15.2782,15.2782,15.1902,15.2684,573311.0
2015-11-11 10:20:00,15.63,15.68,15.61,15.68,408033.0,15.2782,15.3271,15.2587,15.3271,408033.0
2015-11-11 10:30:00,15.68,15.75,15.66,15.67,791123.0,15.3271,15.3955,15.3075,15.3173,791123.0
2015-11-11 10:40:00,15.67,15.68,15.6,15.61,619139.0,15.3173,15.3271,15.2489,15.2587,619139.0
2015-11-11 10:50:00,15.61,15.7,15.59,15.67,437543.0,15.2587,15.3466,15.2391,15.3173,437543.0
2015-11-11 11:00:00,15.66,15.68,15.62,15.67,441369.0,15.3075,15.3271,15.2684,15.3173,441369.0
2015-11-11 11:10:00,15.67,15.68,15.6,15.61,487572.0,15.3173,15.3271,15.2489,15.2587,487572.0
2015-11-11 11:20:00,15.61,15.64,15.59,15.61,419184.0,15.2587,15.288,15.2391,15.2587,419184.0
2015-11-11 11:30:00,15.61,15.65,15.6,15.63,183318.0,15.2587,15.2978,15.2489,15.2782,183318.0
2015-11-11 11:40:00,15.63,15.64,15.6,15.63,206629.0,15.2782,15.288,15.2489,15.2782,206629.0
2015-11-11 11:50:00,15.63,15.64,15.6,15.61,386989.0,15.2782,15.288,15.2489,15.2587,386989.0
2015-11-11 12:00:00,15.61,15.64,15.61,15.62,515163.0,15.2587,15.288,15.2587,15.2684,515163.0
2015-11-11 12:10:00,15.62,15.65,15.6,15.61,417783.0,15.2684,15.2978,15.2489,15.2587,417783.0
2015-11-11 12:20:00,15.62,15.69,15.6,15.69,267722.0,15.2684,15.3369,15.2489,15.3369,267722.0
2015-11-11 12:30:00,15.68,15.73,15.68,15.71,246978.0,15.3271,15.376,15.3271,15.3564,246978.0
2015-11-11 12:40:00,15.71,15.71,15.66,15.7,161438.0,15.3564,15.3564,15.3075,15.3466,161438.0
2015-11-11 12:50:00,15.7,15.7,15.63,15.65,169236.0,15.3466,15.3466,15.2782,15.2978,169236.0
2015-11-11 13:00:00,15.65,15.66,15.6,15.64,287344.0,15.2978,15.3075,15.2489,15.288,287344.0
2015-11-11 13:10:00,15.64,15.65,15.6,15.61,182409.0,15.288,15.2978,15.2489,15.2587,182409.0
2015-11-11 13:20:00,15.61,15.64,15.59,15.62,417004.0,15.2587,15.288,15.2391,15.2684,417004.0
2015-11-11 13:30:00,15.62,15.62,15.52,15.53,619482.0,15.2684,15.2684,15.1707,15.1805,619482.0
2015-11-11 13:40:00,15.53,15.56,15.51,15.54,249295.0,15.1805,15.2098,15.1609,15.1902,249295.0
2015-11-11 13:50:00,15.54,15.58,15.52,15.57,263474.0,15.1902,15.2293,15.1707,15.2196,263474.0
2015-11-11 14:00:00,15.57,15.63,15.55,15.6,273338.0,15.2196,15.2782,15.2,15.2489,273338.0
2015-11-11 14:10:00,15.59,15.64,15.58,15.64,146878.0,15.2391,15.288,15.2293,15.288,146878.0
2015-11-11 14:20:00,15.64,15.66,15.61,15.66,163159.0,15.288,15.3075,15.2587,15.3075,163159.0
2015-11-11 14:30:00,15.66,15.68,15.64,15.66,204140.0,15.3075,15.3271,15.288,15.3075,204140.0
2015-11-11 14:40:00,15.66,15.68,15.62,15.63,385487.0,15.3075,15.3271,15.2684,15.2782,385487.0
2015-11-11 14:50:00,15.64,15.65,15.54,15.55,247811.0,15.288,15.2978,15.1902,15.2,247811.0
2015-11-11 15:00:00,15.54,15.57,15.53,15.54,267839.0,15.1902,15.2196,15.1805,15.1902,267839.0
2015-11-11 15:10:00,15.54,15.59,15.53,15.58,207714.0,15.1902,15.2391,15.1805,15.2293,207714.0
2015-11-11 15:20:00,15.58,15.58,15.52,15.53,478078.0,15.2293,15.2293,15.1707,15.1805,478078.0
2015-11-11 15:30:00,15.53,15.55,15.47,15.52,586111.0,15.1805,15.2,15.1218,15.1707,586111.0
2015-11-11 15:40:00,15.52,15.54,15.49,15.49,618867.0,15.1707,15.1902,15.1414,15.1414,618867.0
2015-11-11 15:50:00,15.5,15.52,15.48,15.49,1149055.0,15.1511,15.1707,15.1316,15.1414,1149055.0
2015-11-12 09:30:00,15.28,15.52,15.28,15.37,726919.0,14.9361,15.1707,14.9361,15.0241,726919.0
2015-11-12 09:40:00,15.38,15.49,15.34,15.49,378785.0,15.0338,15.1414,14.9947,15.1414,378785.0
2015-11-12 09:50:00,15.49,15.64,15.47,15.6,475087.0,15.1414,15.288,15.1218,15.2489,475087.0
2015-11-12 10:00:00,15.59,15.6,15.49,15.56,432168.0,15.2391,15.2489,15.1414,15.2098,432168.0
2015-11-12 10:10:00,15.56,15.63,15.54,15.63,224015.0,15.2098,15.2782,15.1902,15.2782,224015.0
2015-11-12 10:20:00,15.62,15.63,15.56,15.58,243219.0,15.2684,15.2782,15.2098,15.2293,243219.0
2015-11-12 10:30:00,15.58,15.62,15.56,15.6,492949.0,15.2293,15.2684,15.2098,15.2489,492949.0
2015-11-12 10:40:00,15.59,15.64,15.59,15.62,311252.0,15.2391,15.288,15.2391,15.2684,311252.0
2015-11-12 10:50:00,15.62,15.7,15.61,15.68,284864.0,15.2684,15.3466,15.2587,15.3271,284864.0
2015-11-12 11:00:00,15.67,15.75,15.67,15.75,356015.0,15.3173,15.3955,15.3173,15.3955,356015.0
2015-11-12 11:10:00,15.74,15.75,15.67,15.68,342660.0,15.3857,15.3955,15.3173,15.3271,342660.0
2015-11-12 11:20:00,15.68,15.69,15.65,15.67,261161.0,15.3271,15.3369,15.2978,15.3173,261161.0
2015-11-12 11:30:00,15.66,15.7,15.66,15.67,193344.0,15.3075,15.3466,15.3075,15.3173,193344.0
2015-11-12 11:40:00,15.67,15.7,15.58,15.63,378591.0,15.3173,15.3466,15.2293,15.2782,378591.0
2015-11-12 11:50:00,15.63,15.63,15.59,15.62,289988.0,15.2782,15.2782,15.2391,15.2684,289988.0
2015-11-12 12:00:00,15.62,15.62,15.59,15.62,212553.0,15.2684,15.2684,15.2391,15.2684,212553.0
2015-11-12 12:10:00,15.62,15.62,15.53,15.54,219283.0,15.2684,15.2684,15.1805,15.1902,219283.0
2015-11-12 12:20:00,15.55,15.58,15.51,15.58,193386.0,15.2,15.2293,15.1609,15.2293,193386.0
2015-11-12 12:30:00,15.58,15.59,15.56,15.58,181750.0,15.2293,15.2391,15.2098,15.2293,181750.0
2015-11-12 12:40:00,15.58,15.59,15.56,15.59,162139.0,15.2293,15.2391,15.2098,15.2391,162139.0
2015-11-12 12:50:00,15.59,15.63,15.58,15.6,195236.0,15.2391,15.2782,15.2293,15.2489,195236.0
2015-11-12 13:00:00,15.6,15.63,15.59,15.61,183526.0,15.2489,15.2782,15.2391,15.2587,183526.0
2015-11-12 13:10:00,15.61,15.66,15.6,15.62,198987.0,15.2587,15.3075,15.2489,15.2684,198987.0
2015-11-12 13:20:00,15.61,15.62,15.56,15.57,186890.0,15.2587,15.2684,15.2098,15.2196,186890.0
2015-11-12 13:30:00,15.58,15.63,15.57,15.63,236215.0,15.2293,15.2782,15.2196,15.2782,236215.0
2015-11-12 13:40:00,15.64,15.64,15.59,15.6,204912.0,15.288,15.288,15.2391,15.2489,204912.0
2015-11-12 13:50:00,15.61,15.61,15.55,15.56,151727.0,15.2587,15.2587,15.2,15.2098,151727.0
2015-11-12 14:00:00,15.56,15.56,15.52,15.54,213816.0,15.2098,15.2098,15.1707,15.1902,213816.0
2015-11-12 14:10:00,15.53,15.54,15.5,15.51,336634.0,15.1805,15.1902,15.1511,15.1609,336634.0
2015-11-12 14:20:00,15.5,15.51,15.44,15.5,265993.0,15.1511,15.1609,15.0925,15.1511,265993.0
2015-11-12 14:30:00,15.5,15.51,15.41,15.43,252602.0,15.1511,15.1609,15.0632,15.0827,252602.0
2015-11-12 14:40:00,15.42,15.44,15.33,15.34,372343.0,15.0729,15.0925,14.985,14.9947,372343.0
2015-11-12 14:50:00,15.34,15.38,15.31,15.35,497459.0,14.9947,15.0338,14.9654,15.0045,497459.0
2015-11-12 15:00:00,15.34,15.37,15.32,15.35,622357.0,14.9947,15.0241,14.9752,15.0045,622357.0
2015-11-12 15:10:00,15.35,15.38,15.3,15.36,339683.0,15.0045,15.0338,14.9556,15.0143,339683.0
2015-11-12 15:20:00,15.36,15.37,15.34,15.37,359849.0,15.0143,15.0241,14.9947,15.0241,359849.0
2015-11-12 15:30:00,15.37,15.42,15.36,15.41,377984.0,15.0241,15.0729,15.0143,15.0632,377984.0
2015-11-12 15:40:00,15.41,15.46,15.38,15.39,695801.0,15.0632,15.112,15.0338,15.0436,695801.0
2015-11-12 15:50:00,15.38,15.4,15.34,15.36,1029306.0,15.0338,15.0534,14.9947,15.0143,1029306.0
2015-11-13 09:30:00,15.3,15.38,15.27,15.29,545021.0,14.9556,15.0338,14.9263,14.9459,545021.0
2015-11-13 09:40:00,15.29,15.3,15.18,15.22,635733.0,14.9459,14.9556,14.8383,14.8774,635733.0
2015-11-13 09:50:00,15.22,15.22,15.11,15.11,611028.0,14.8774,14.8774,14.7699,14.7699,611028.0
2015-11-13 10:00:00,15.11,15.14,15.05,15.08,645634.0,14.7699,14.7992,14.7113,14.7406,645634.0
2015-11-13 10:10:00,15.08,15.15,15.03,15.07,752706.0,14.7406,14.809,14.6917,14.7308,752706.0
2015-11-13 10:20:00,15.07,15.11,15.03,15.06,427057.0,14.7308,14.7699,14.6917,14.721,427057.0
2015-11-13 10:30:00,15.06,15.07,14.94,14.96,968298.0,14.721,14.7308,14.6037,14.6233,968298.0
2015-11-13 10:40:00,14.96,15.01,14.92,15.0,785838.0,14.6233,14.6722,14.5842,14.6624,785838.0
2015-11-13 10:50:00,15.0,15.03,14.96,14.98,769260.0,14.6624,14.6917,14.6233,14.6428,769260.0
2015-11-13 11:00:00,14.98,15.0,14.96,14.96,423186.0,14.6428,14.6624,14.6233,14.6233,423186.0
2015-11-13 11:10:00,14.96,14.97,14.86,14.94,633935.0,14.6233,14.6331,14.5255,14.6037,633935.0
2015-11-13 11:20:00,14.93,15.05,14.92,15.03,702884.0,14.594,14.7113,14.5842,14.6917,702884.0
2015-11-13 11:30:00,15.03,15.03,14.94,14.98,366380.0,14.6917,14.6917,14.6037,14.6428,366380.0
2015-11-13 11:40:00,14.97,15.01,14.95,15.0,417918.0,14.6331,14.6722,14.6135,14.6624,417918.0
2015-11-13 11:50:00,15.0,15.07,14.98,15.04,871651.0,14.6624,14.7308,14.6428,14.7015,871651.0
2015-11-13 12:00:00,15.04,15.08,15.02,15.07,400117.0,14.7015,14.7406,14.6819,14.7308,400117.0
2015-11-13 12:10:00,15.07,15.15,15.06,15.12,442736.0,14.7308,14.809,14.721,14.7797,442736.0
2015-11-13 12:20:00,15.12,15.13,15.03,15.04,216340.0,14.7797,14.7895,14.6917,14.7015,216340.0
2015-11-13 12:30:00,15.04,15.05,14.97,15.0,539211.0,14.7015,14.7113,14.6331,14.6624,539211.0
2015-11-13 12:40:00,15.0,15.01,14.98,15.01,196504.0,14.6624,14.6722,14.6428,14.6722,196504.0
2015-11-13 12:50:00,15.01,15.04,15.0,15.02,229000.0,14.6722,14.7015,14.6624,14.6819,229000.0
2015-11-13 13:00:00,15.02,15.02,14.92,14.94,287028.0,14.6819,14.6819,14.5842,14.6037,287028.0
2015-11-13 13:10:00,14.94,15.0,14.93,14.98,320864.0,14.6037,14.6624,14.594,14.6428,320864.0
2015-11-13 13:20:00,14.98,15.0,14.94,15.0,226534.0,14.6428,14.6624,14.6037,14.6624,226534.0
2015-11-13 13:30:00,15.0,15.02,14.91,14.94,331415.0,14.6624,14.6819,14.5744,14.6037,331415.0
2015-11-13 13:40:00,14.94,15.0,14.93,14.97,234886.0,14.6037,14.6624,14.594,14.6331,234886.0
2015-11-13 13:50:00,14.97,15.0,14.95,14.96,278644.0,14.6331,14.6624,14.6135,14.6233,278644.0
2015-11-13 14:00:00,14.96,14.96,14.91,14.91,374587.0,14.6233,14.6233,14.5744,14.5744,374587.0
2015-11-13 14:10:00,14.92,14.97,14.9,14.97,173749.0,14.5842,14.6331,14.5646,14.6331,173749.0
2015-11-13 14:20:00,14.97,15.01,14.93,15.0,323432.0,14.6331,14.6722,14.594,14.6624,323432.0
2015-11-13 14:30:00,15.01,15.02,14.95,14.96,246108.0,14.6722,14.6819,14.6135,14.6233,246108.0
2015-11-13 14:40:00,14.96,14.99,14.94,14.99,301833.0,14.6233,14.6526,14.6037,14.6526,301833.0
2015-11-13 14:50:00,14.99,15.0,14.94,14.98,604206.0,14.6526,14.6624,14.6037,14.6428,604206.0
2015-11-13 15:00:00,14.98,15.0,14.96,14.99,284577.0,14.6428,14.6624,14.6233,14.6526,284577.0
2015-11-13 15:10:00,14.99,15.04,14.98,15.02,646329.0,14.6526,14.7015,14.6428,14.6819,646329.0
2015-11-13 15:20:00,15.02,15.02,14.97,15.02,439945.0,14.6819,14.6819,14.6331,14.6819,439945.0
2015-11-13 15:30:00,15.01,15.03,14.99,15.01,569442.0,14.6722,14.6917,14.6526,14.6722,569442.0
2015-11-13 15:40:00,15.02,15.04,15.0,15.02,945834.0,14.6819,14.7015,14.6624,14.6819,945834.0
2015-11-13 15:50:00,15.02,15.06,14.98,15.01,1342436.0,14.6819,14.721,14.6428,14.6722,1342436.0
2015-11-16 09:30:00,14.94,15.1,14.85,15.09,875469.0,14.6037,14.7601,14.5158,14.7504,875469.0
2015-11-16 09:40:00,15.09,15.12,15.02,15.08,772906.0,14.7504,14.7797,14.6819,14.7406,772906.0
2015-11-16 09:50:00,15.09,15.11,14.95,14.96,568607.0,14.7504,14.7699,14.6135,14.6233,568607.0
2015-11-16 10:00:00,14.97,15.0,14.9,14.99,518306.0,14.6331,14.6624,14.5646,14.6526,518306.0
2015-11-16 10:10:00,15.0,15.05,14.96,15.01,630218.0,14.6624,14.7113,14.6233,14.6722,630218.0
2015-11-16 10:20:00,15.02,15.12,15.0,15.09,467963.0,14.6819,14.7797,14.6624,14.7504,467963.0
2015-11-16 10:30:00,15.09,15.18,15.08,15.15,556704.0,14.7504,14.8383,14.7406,14.809,556704.0
2015-11-16 10:40:00,15.15,15.2,15.14,15.16,436289.0,14.809,14.8579,14.7992,14.8188,436289.0
2015-11-16 10:50:00,15.15,15.17,15.02,15.07,574897.0,14.809,14.8286,14.6819,14.7308,574897.0
2015-11-16 11:00:00,15.07,15.08,15.0,15.0,383896.0,14.7308,14.7406,14.6624,14.6624,383896.0
2015-11-16 11:10:00,15.01,15.02,14.93,14.93,484220.0,14.6722,14.6819,14.594,14.594,484220.0
2015-11-16 11:20:00,14.92,14.96,14.78,14.79,577169.0,14.5842,14.6233,14.4473,14.4571,577169.0
2015-11-16 11:30:00,14.79,14.85,14.73,14.75,644570.0,14.4571,14.5158,14.3985,14.418,644570.0
2015-11-16 11:40:00,14.75,14.81,14.7,14.73,729231.0,14.418,14.4767,14.3691,14.3985,729231.0
2015-11-16 11:50:00,14.71,14.73,14.65,14.7,482405.0,14.3789,14.3985,14.3203,14.3691,482405.0
2015-11-16 12:00:00,14.7,14.74,14.68,14.71,396169.0,14.3691,14.4082,14.3496,14.3789,396169.0
2015-11-16 12:10:00,14.71,14.72,14.69,14.7,318267.0,14.3789,14.3887,14.3594,14.3691,318267.0
2015-11-16 12:20:00,14.71,14.83,14.7,14.77,412196.0,14.3789,14.4962,14.3691,14.4376,412196.0
2015-11-16 12:30:00,14.77,14.86,14.77,14.85,379192.0,14.4376,14.5255,14.4376,14.5158,379192.0
2015-11-16 12:40:00,14.86,14.92,14.83,14.91,805475.0,14.5255,14.5842,14.4962,14.5744,805475.0
2015-11-16 12:50:00,14.91,14.95,14.9,14.92,466358.0,14.5744,14.6135,14.5646,14.5842,466358.0
2015-11-16 13:00:00,14.91,14.97,14.9,14.92,485825.0,14.5744,14.6331,14.5646,14.5842,485825.0
2015-11-16 13:10:00,14.92,14.94,14.87,14.92,433856.0,14.5842,14.6037,14.5353,14.5842,433856.0
2015-11-16 13:20:00,14.92,14.95,14.89,14.91,293922.0,14.5842,14.6135,14.5549,14.5744,293922.0
2015-11-16 13:30:00,14.92,14.93,14.85,14.88,358641.0,14.5842,14.594,14.5158,14.5451,358641.0
2015-11-16 13:40:00,14.88,14.95,14.87,14.91,301888.0,14.5451,14.6135,14.5353,14.5744,301888.0
2015-11-16 13:50:00,14.91,14.97,14.9,14.96,255809.0,14.5744,14.6331,14.5646,14.6233,255809.0
2015-11-16 14:00:00,14.96,15.01,14.94,15.0,466412.0,14.6233,14.6722,14.6037,14.6624,466412.0
2015-11-16 14:10:00,14.99,15.04,14.99,15.02,271487.0,14.6526,14.7015,14.6526,14.6819,271487.0
2015-11-16 14:20:00,15.02,15.04,14.99,15.02,253349.0,14.6819,14.7015,14.6526,14.6819,253349.0
2015-11-16 14:30:00,15.02,15.05,15.01,15.04,253646.0,14.6819,14.7113,14.6722,14.7015,253646.0
2015-11-16 14:40:00,15.04,15.07,15.02,15.03,226801.0,14.7015,14.7308,14.6819,14.6917,226801.0
2015-11-16 14:50:00,15.03,15.03,14.94,14.94,387147.0,14.6917,14.6917,14.6037,14.6037,387147.0
2015-11-16 15:00:00,14.94,15.01,14.91,15.0,480424.0,14.6037,14.6722,14.5744,14.6624,480424.0
2015-11-16 15:10:00,14.99,15.02,14.98,14.98,293091.0,14.6526,14.6819,14.6428,14.6428,293091.0
2015-11-16 15:20:00,14.99,15.03,14.94,14.96,527729.0,14.6526,14.6917,14.6037,14.6233,527729.0
2015-11-16 15:30:00,14.96,14.97,14.86,14.91,1062662.0,14.6233,14.6331,14.5255,14.5744,1062662.0
2015-11-16 15:40:00,14.9,14.91,14.81,14.9,893089.0,14.5646,14.5744,14.4767,14.5646,893089.0
2015-11-16 15:50:00,14.9,14.95,14.83,14.88,2244640.0,14.5646,14.6135,14.4962,14.5451,2244640.0
2015-11-17 09:30:00,15.03,15.1,14.94,15.0,1132495.0,14.6917,14.7601,14.6037,14.6624,1132495.0
2015-11-17 09:40:00,14.99,15.06,14.98,15.03,1001530.0,14.6526,14.721,14.6428,14.6917,1001530.0
2015-11-17 09:50:00,15.02,15.08,14.99,15.08,498315.0,14.6819,14.7406,14.6526,14.7406,498315.0
2015-11-17 10:00:00,15.08,15.09,14.99,15.03,989139.0,14.7406,14.7504,14.6526,14.6917,989139.0
2015-11-17 10:10:00,15.04,15.05,14.99,15.01,703788.0,14.7015,14.7113,14.6526,14.6722,703788.0
2015-11-17 10:20:00,15.01,15.02,14.97,15.0,216426.0,14.6722,14.6819,14.6331,14.6624,216426.0
2015-11-17 10:30:00,15.0,15.09,15.0,15.08,466405.0,14.6624,14.7504,14.6624,14.7406,466405.0
2015-11-17 10:40:00,15.08,15.18,15.05,15.16,441702.0,14.7406,14.8383,14.7113,14.8188,441702.0
2015-11-17 10:50:00,15.16,15.41,15.13,15.3,1552971.0,14.8188,15.0632,14.7895,14.9556,1552971.0
2015-11-17 11:00:00,15.31,15.44,15.29,15.38,644251.0,14.9654,15.0925,14.9459,15.0338,644251.0
2015-11-17 11:10:00,15.38,15.5,15.36,15.5,732492.0,15.0338,15.1511,15.0143,15.1511,732492.0
2015-11-17 11:20:00,15.5,15.67,15.45,15.66,957937.0,15.1511,15.3173,15.1023,15.3075,957937.0
2015-11-17 11:30:00,15.66,15.73,15.61,15.66,907584.0,15.3075,15.376,15.2587,15.3075,907584.0
2015-11-17 11:40:00,15.66,15.68,15.58,15.61,670845.0,15.3075,15.3271,15.2293,15.2587,670845.0
2015-11-17 11:50:00,15.61,15.66,15.6,15.62,347789.0,15.2587,15.3075,15.2489,15.2684,347789.0
2015-11-17 12:00:00,15.63,15.7,15.62,15.64,411593.0,15.2782,15.3466,15.2684,15.288,411593.0
2015-11-17 12:10:00,15.64,15.72,15.64,15.69,461128.0,15.288,15.3662,15.288,15.3369,461128.0
2015-11-17 12:20:00,15.68,15.7,15.61,15.65,604118.0,15.3271,15.3466,15.2587,15.2978,604118.0
2015-11-17 12:30:00,15.66,15.69,15.56,15.57,548611.0,15.3075,15.3369,15.2098,15.2196,548611.0
2015-11-17 12:40:00,15.56,15.61,15.55,15.61,672014.0,15.2098,15.2587,15.2,15.2587,672014.0
2015-11-17 12:50:00,15.6,15.61,15.49,15.52,837071.0,15.2489,15.2587,15.1414,15.1707,837071.0
2015-11-17 13:00:00,15.52,15.55,15.45,15.49,376959.0,15.1707,15.2,15.1023,15.1414,376959.0
2015-11-17 13:10:00,15.49,15.56,15.49,15.5,293632.0,15.1414,15.2098,15.1414,15.1511,293632.0
2015-11-17 13:20:00,15.51,15.52,15.4,15.4,426741.0,15.1609,15.1707,15.0534,15.0534,426741.0
2015-11-17 13:30:00,15.4,15.52,15.39,15.47,382703.0,15.0534,15.1707,15.0436,15.1218,382703.0
2015-11-17 13:40:00,15.46,15.48,15.4,15.41,357587.0,15.112,15.1316,15.0534,15.0632,357587.0
2015-11-17 13:50:00,15.41,15.44,15.39,15.42,227695.0,15.0632,15.0925,15.0436,15.0729,227695.0
2015-11-17 14:00:00,15.41,15.5,15.4,15.46,278522.0,15.0632,15.1511,15.0534,15.112,278522.0
2015-11-17 14:10:00,15.46,15.48,15.41,15.41,378073.0,15.112,15.1316,15.0632,15.0632,378073.0
2015-11-17 14:20:00,15.41,15.43,15.34,15.36,458933.0,15.0632,15.0827,14.9947,15.0143,458933.0
2015-11-17 14:30:00,15.36,15.37,15.33,15.36,888683.0,15.0143,15.0241,14.985,15.0143,888683.0
2015-11-17 14:40:00,15.36,15.37,15.26,15.32,760356.0,15.0143,15.0241,14.9165,14.9752,760356.0
2015-11-17 14:50:00,15.32,15.34,15.24,15.32,372960.0,14.9752,14.9947,14.897,14.9752,372960.0
2015-11-17 15:00:00,15.32,15.33,15.25,15.26,517632.0,14.9752,14.985,14.9068,14.9165,517632.0
2015-11-17 15:10:00,15.26,15.28,15.22,15.24,319983.0,14.9165,14.9361,14.8774,14.897,319983.0
2015-11-17 15:20:00,15.24,15.26,15.2,15.25,389470.0,14.897,14.9165,14.8579,14.9068,389470.0
2015-11-17 15:30:00,15.25,15.31,15.24,15.3,347548.0,14.9068,14.9654,14.897,14.9556,347548.0
2015-11-17 15:40:00,15.29,15.34,15.25,15.25,407627.0,14.9459,14.9947,14.9068,14.9068,407627.0
2015-11-17 15:50:00,15.26,15.32,15.25,15.29,1044104.0,14.9165,14.9752,14.9068,14.9459,1044104.0
2015-11-18 09:30:00,15.39,15.5,15.32,15.33,828801.0,15.0436,15.1511,14.9752,14.985,828801.0
2015-11-18 09:40:00,15.33,15.37,15.3,15.36,410911.0,14.985,15.0241,14.9556,15.0143,410911.0
2015-11-18 09:50:00,15.37,15.5,15.33,15.5,619669.0,15.0241,15.1511,14.985,15.1511,619669.0
2015-11-18 10:00:00,15.5,15.57,15.49,15.55,1106025.0,15.1511,15.2196,15.1414,15.2,1106025.0
2015-11-18 10:10:00,15.55,15.57,15.5,15.54,451415.0,15.2,15.2196,15.1511,15.1902,451415.0
2015-11-18 10:20:00,15.55,15.57,15.49,15.49,857228.0,15.2,15.2196,15.1414,15.1414,857228.0
2015-11-18 10:30:00,15.49,15.53,15.43,15.5,598795.0,15.1414,15.1805,15.0827,15.1511,598795.0
2015-11-18 10:40:00,15.5,15.6,15.49,15.53,485701.0,15.1511,15.2489,15.1414,15.1805,485701.0
2015-11-18 10:50:00,15.54,15.6,15.5,15.6,372882.0,15.1902,15.2489,15.1511,15.2489,372882.0
2015-11-18 11:00:00,15.6,15.6,15.52,15.54,337868.0,15.2489,15.2489,15.1707,15.1902,337868.0
2015-11-18 11:10:00,15.54,15.61,15.51,15.56,316859.0,15.1902,15.2587,15.1609,15.2098,316859.0
2015-11-18 11:20:00,15.55,15.6,15.54,15.58,479077.0,15.2,15.2489,15.1902,15.2293,479077.0
2015-11-18 11:30:00,15.58,15.59,15.55,15.56,316887.0,15.2293,15.2391,15.2,15.2098,316887.0
2015-11-18 11:40:00,15.55,15.61,15.54,15.61,372558.0,15.2,15.2587,15.1902,15.2587,372558.0
2015-11-18 11:50:00,15.61,15.64,15.58,15.63,463271.0,15.2587,15.288,15.2293,15.2782,463271.0
2015-11-18 12:00:00,15.62,15.65,15.58,15.61,328327.0,15.2684,15.2978,15.2293,15.2587,328327.0
2015-11-18 12:10:00,15.6,15.61,15.54,15.58,707054.0,15.2489,15.2587,15.1902,15.2293,707054.0
2015-11-18 12:20:00,15.57,15.61,15.57,15.6,185779.0,15.2196,15.2587,15.2196,15.2489,185779.0
2015-11-18 12:30:00,15.6,15.6,15.54,15.6,278904.0,15.2489,15.2489,15.1902,15.2489,278904.0
2015-11-18 12:40:00,15.6,15.6,15.55,15.57,164163.0,15.2489,15.2489,15.2,15.2196,164163.0
2015-11-18 12:50:00,15.57,15.58,15.54,15.57,198047.0,15.2196,15.2293,15.1902,15.2196,198047.0
2015-11-18 13:00:00,15.57,15.57,15.51,15.56,319356.0,15.2196,15.2196,15.1609,15.2098,319356.0
2015-11-18 13:10:00,15.56,15.57,15.52,15.54,416231.0,15.2098,15.2196,15.1707,15.1902,416231.0
2015-11-18 13:20:00,15.55,15.6,15.53,15.55,1018928.0,15.2,15.2489,15.1805,15.2,1018928.0
2015-11-18 13:30:00,15.55,15.58,15.54,15.56,500097.0,15.2,15.2293,15.1902,15.2098,500097.0
2015-11-18 13:40:00,15.57,15.58,15.54,15.57,456324.0,15.2196,15.2293,15.1902,15.2196,456324.0
2015-11-18 13:50:00,15.57,15.58,15.55,15.56,266121.0,15.2196,15.2293,15.2,15.2098,266121.0
2015-11-18 14:00:00,15.56,15.64,15.54,15.61,518131.0,15.2098,15.288,15.1902,15.2587,518131.0
2015-11-18 14:10:00,15.61,15.69,15.61,15.63,453015.0,15.2587,15.3369,15.2587,15.2782,453015.0
2015-11-18 14:20:00,15.64,15.66,15.58,15.6,356188.0,15.288,15.3075,15.2293,15.2489,356188.0
2015-11-18 14:30:00,15.61,15.67,15.59,15.65,375818.0,15.2587,15.3173,15.2391,15.2978,375818.0
2015-11-18 14:40:00,15.65,15.67,15.63,15.64,220843.0,15.2978,15.3173,15.2782,15.288,220843.0
2015-11-18 14:50:00,15.65,15.68,15.62,15.67,193958.0,15.2978,15.3271,15.2684,15.3173,193958.0
2015-11-18 15:00:00,15.67,15.67,15.63,15.65,214194.0,15.3173,15.3173,15.2782,15.2978,214194.0
2015-11-18 15:10:00,15.65,15.68,15.63,15.66,241961.0,15.2978,15.3271,15.2782,15.3075,241961.0
2015-11-18 15:20:00,15.66,15.68,15.61,15.61,324818.0,15.3075,15.3271,15.2587,15.2587,324818.0
2015-11-18 15:30:00,15.62,15.67,15.61,15.64,507731.0,15.2684,15.3173,15.2587,15.288,507731.0
2015-11-18 15:40:00,15.63,15.66,15.6,15.62,659207.0,15.2782,15.3075,15.2489,15.2684,659207.0
2015-11-18 15:50:00,15.62,15.66,15.59,15.61,1541132.0,15.2684,15.3075,15.2391,15.2587,1541132.0
2015-11-19 09:30:00,15.72,16.05,15.71,15.9,1133578.0,15.3662,15.6888,15.3564,15.5421,1133578.0
2015-11-19 09:40:00,15.9,15.97,15.89,15.97,385504.0,15.5421,15.6106,15.5324,15.6106,385504.0
2015-11-19 09:50:00,15.97,16.06,15.96,16.03,651440.0,15.6106,15.6985,15.6008,15.6692,651440.0
2015-11-19 10:00:00,16.02,16.07,15.93,16.07,720330.0,15.6594,15.7083,15.5715,15.7083,720330.0
2015-11-19 10:10:00,16.07,16.08,16.0,16.03,444376.0,15.7083,15.7181,15.6399,15.6692,444376.0
2015-11-19 10:20:00,16.04,16.06,16.01,16.05,282845.0,15.679,15.6985,15.6497,15.6888,282845.0
2015-11-19 10:30:00,16.06,16.1,16.04,16.09,387543.0,15.6985,15.7376,15.679,15.7279,387543.0
2015-11-19 10:40:00,16.09,16.25,16.07,16.23,963485.0,15.7279,15.8843,15.7083,15.8647,963485.0
2015-11-19 10:50:00,16.23,16.23,16.16,16.19,542432.0,15.8647,15.8647,15.7963,15.8256,542432.0
2015-11-19 11:00:00,16.19,16.27,16.18,16.24,569414.0,15.8256,15.9038,15.8158,15.8745,569414.0
2015-11-19 11:10:00,16.25,16.28,16.22,16.24,364387.0,15.8843,15.9136,15.8549,15.8745,364387.0
2015-11-19 11:20:00,16.25,16.25,16.12,16.17,536935.0,15.8843,15.8843,15.7572,15.8061,536935.0
2015-11-19 11:30:00,16.16,16.2,16.11,16.11,404444.0,15.7963,15.8354,15.7474,15.7474,404444.0
2015-11-19 11:40:00,16.11,16.18,16.08,16.09,534331.0,15.7474,15.8158,15.7181,15.7279,534331.0
2015-11-19 11:50:00,16.08,16.09,15.97,16.05,472614.0,15.7181,15.7279,15.6106,15.6888,472614.0
2015-11-19 12:00:00,16.06,16.08,15.92,15.93,462210.0,15.6985,15.7181,15.5617,15.5715,462210.0
2015-11-19 12:10:00,15.94,15.99,15.93,15.96,247221.0,15.5812,15.6301,15.5715,15.6008,247221.0
2015-11-19 12:20:00,15.95,16.0,15.95,15.99,362752.0,15.591,15.6399,15.591,15.6301,362752.0
2015-11-19 12:30:00,15.99,16.0,15.96,15.99,425756.0,15.6301,15.6399,15.6008,15.6301,425756.0
2015-11-19 12:40:00,15.99,16.04,15.97,16.02,281717.0,15.6301,15.679,15.6106,15.6594,281717.0
2015-11-19 12:50:00,16.01,16.18,16.01,16.16,570740.0,15.6497,15.8158,15.6497,15.7963,570740.0
2015-11-19 13:00:00,16.16,16.18,16.07,16.16,541492.0,15.7963,15.8158,15.7083,15.7963,541492.0
2015-11-19 13:10:00,16.15,16.2,16.14,16.18,217287.0,15.7865,15.8354,15.7767,15.8158,217287.0
2015-11-19 13:20:00,16.19,16.23,16.15,16.17,266809.0,15.8256,15.8647,15.7865,15.8061,266809.0
2015-11-19 13:30:00,16.16,16.18,16.11,16.14,261414.0,15.7963,15.8158,15.7474,15.7767,261414.0
2015-11-19 13:40:00,16.13,16.16,16.08,16.1,177531.0,15.767,15.7963,15.7181,15.7376,177531.0
2015-11-19 13:50:00,16.1,16.11,16.07,16.1,193799.0,15.7376,15.7474,15.7083,15.7376,193799.0
2015-11-19 14:00:00,16.1,16.1,15.94,15.94,502466.0,15.7376,15.7376,15.5812,15.5812,502466.0
2015-11-19 14:10:00,15.94,15.98,15.92,15.94,293943.0,15.5812,15.6203,15.5617,15.5812,293943.0
2015-11-19 14:20:00,15.95,15.95,15.92,15.94,146958.0,15.591,15.591,15.5617,15.5812,146958.0
2015-11-19 14:30:00,15.94,15.99,15.93,15.96,180267.0,15.5812,15.6301,15.5715,15.6008,180267.0
2015-11-19 14:40:00,15.97,16.02,15.96,16.01,175817.0,15.6106,15.6594,15.6008,15.6497,175817.0
2015-11-19 14:50:00,16.0,16.03,15.97,15.98,171379.0,15.6399,15.6692,15.6106,15.6203,171379.0
2015-11-19 15:00:00,15.97,15.99,15.92,15.93,201440.0,15.6106,15.6301,15.5617,15.5715,201440.0
2015-11-19 15:10:00,15.92,15.94,15.88,15.89,603194.0,15.5617,15.5812,15.5226,15.5324,603194.0
2015-11-19 15:20:00,15.89,15.91,15.84,15.85,605713.0,15.5324,15.5519,15.4835,15.4933,605713.0
2015-11-19 15:30:00,15.85,15.88,15.8,15.87,412357.0,15.4933,15.5226,15.4444,15.5128,412357.0
2015-11-19 15:40:00,15.87,15.91,15.85,15.87,524017.0,15.5128,15.5519,15.4933,15.5128,524017.0
2015-11-19 15:50:00,15.88,15.89,15.84,15.88,863317.0,15.5226,15.5324,15.4835,15.5226,863317.0
2015-11-20 09:30:00,16.0,16.08,15.94,16.01,889421.0,15.6399,15.7181,15.5812,15.6497,889421.0
2015-11-20 09:40:00,16.01,16.09,16.0,16.07,316344.0,15.6497,15.7279,15.6399,15.7083,316344.0
2015-11-20 09:50:00,16.07,16.1,15.99,16.02,386028.0,15.7083,15.7376,15.6301,15.6594,386028.0
2015-11-20 10:00:00,16.02,16.02,15.9,15.94,437160.0,15.6594,15.6594,15.5421,15.5812,437160.0
2015-11-20 10:10:00,15.94,16.02,15.91,15.99,314330.0,15.5812,15.6594,15.5519,15.6301,314330.0
2015-11-20 10:20:00,15.99,16.01,15.95,15.97,474719.0,15.6301,15.6497,15.591,15.6106,474719.0
2015-11-20 10:30:00,15.97,15.97,15.87,15.88,343870.0,15.6106,15.6106,15.5128,15.5226,343870.0
2015-11-20 10:40:00,15.87,15.88,15.76,15.78,372916.0,15.5128,15.5226,15.4053,15.4248,372916.0
2015-11-20 10:50:00,15.77,15.83,15.68,15.69,470803.0,15.4151,15.4737,15.3271,15.3369,470803.0
2015-11-20 11:00:00,15.69,15.7,15.62,15.63,568568.0,15.3369,15.3466,15.2684,15.2782,568568.0
2015-11-20 11:10:00,15.63,15.67,15.62,15.65,253773.0,15.2782,15.3173,15.2684,15.2978,253773.0
2015-11-20 11:20:00,15.65,15.65,15.54,15.55,513475.0,15.2978,15.2978,15.1902,15.2,513475.0
2015-11-20 11:30:00,15.56,15.61,15.54,15.56,341253.0,15.2098,15.2587,15.1902,15.2098,341253.0
2015-11-20 11:40:00,15.55,15.58,15.51,15.52,421039.0,15.2,15.2293,15.1609,15.1707,421039.0
2015-11-20 11:50:00,15.52,15.53,15.4,15.44,552350.0,15.1707,15.1805,15.0534,15.0925,552350.0
2015-11-20 12:00:00,15.44,15.53,15.42,15.53,479934.0,15.0925,15.1805,15.0729,15.1805,479934.0
2015-11-20 12:10:00,15.53,15.53,15.44,15.51,513107.0,15.1805,15.1805,15.0925,15.1609,513107.0
2015-11-20 12:20:00,15.51,15.53,15.45,15.45,511069.0,15.1609,15.1805,15.1023,15.1023,511069.0
2015-11-20 12:30:00,15.45,15.56,15.45,15.54,530365.0,15.1023,15.2098,15.1023,15.1902,530365.0
2015-11-20 12:40:00,15.54,15.62,15.53,15.58,276855.0,15.1902,15.2684,15.1805,15.2293,276855.0
2015-11-20 12:50:00,15.59,15.6,15.51,15.52,243042.0,15.2391,15.2489,15.1609,15.1707,243042.0
2015-11-20 13:00:00,15.52,15.57,15.52,15.55,307027.0,15.1707,15.2196,15.1707,15.2,307027.0
2015-11-20 13:10:00,15.56,15.57,15.53,15.56,334159.0,15.2098,15.2196,15.1805,15.2098,334159.0
2015-11-20 13:20:00,15.56,15.56,15.51,15.54,292026.0,15.2098,15.2098,15.1609,15.1902,292026.0
2015-11-20 13:30:00,15.53,15.54,15.49,15.51,195959.0,15.1805,15.1902,15.1414,15.1609,195959.0
2015-11-20 13:40:00,15.51,15.51,15.44,15.46,364909.0,15.1609,15.1609,15.0925,15.112,364909.0
2015-11-20 13:50:00,15.47,15.49,15.42,15.46,295526.0,15.1218,15.1414,15.0729,15.112,295526.0
2015-11-20 14:00:00,15.46,15.48,15.44,15.46,381636.0,15.112,15.1316,15.0925,15.112,381636.0
2015-11-20 14:10:00,15.46,15.5,15.46,15.49,259765.0,15.112,15.1511,15.112,15.1414,259765.0
2015-11-20 14:20:00,15.49,15.5,15.47,15.49,316843.0,15.1414,15.1511,15.1218,15.1414,316843.0
2015-11-20 14:30:00,15.48,15.5,15.46,15.48,279713.0,15.1316,15.1511,15.112,15.1316,279713.0
2015-11-20 14:40:00,15.47,15.48,15.44,15.44,191201.0,15.1218,15.1316,15.0925,15.0925,191201.0
2015-11-20 14:50:00,15.45,15.45,15.4,15.41,301007.0,15.1023,15.1023,15.0534,15.0632,301007.0
2015-11-20 15:00:00,15.41,15.44,15.37,15.4,483403.0,15.0632,15.0925,15.0241,15.0534,483403.0
2015-11-20 15:10:00,15.4,15.44,15.37,15.39,284280.0,15.0534,15.0925,15.0241,15.0436,284280.0
2015-11-20 15:20:00,15.39,15.39,15.33,15.37,399976.0,15.0436,15.0436,14.985,15.0241,399976.0
2015-11-20 15:30:00,15.36,15.42,15.35,15.42,426384.0,15.0143,15.0729,15.0045,15.0729,426384.0
2015-11-20 15:40:00,15.42,15.44,15.38,15.39,578439.0,15.0729,15.0925,15.0338,15.0436,578439.0
2015-11-20 15:50:00,15.38,15.45,15.38,15.43,1353040.0,15.0338,15.1023,15.0338,15.0827,1353040.0
2015-11-23 09:30:00,15.54,15.57,15.31,15.31,606833.0,15.1902,15.2196,14.9654,14.9654,606833.0
2015-11-23 09:40:00,15.31,15.31,15.16,15.17,453751.0,14.9654,14.9654,14.8188,14.8286,453751.0
2015-11-23 09:50:00,15.18,15.19,15.08,15.12,618868.0,14.8383,14.8481,14.7406,14.7797,618868.0
2015-11-23 10:00:00,15.12,15.22,15.07,15.21,721765.0,14.7797,14.8774,14.7308,14.8677,721765.0
2015-11-23 10:10:00,15.21,15.28,15.13,15.24,867849.0,14.8677,14.9361,14.7895,14.897,867849.0
2015-11-23 10:20:00,15.24,15.42,15.24,15.41,511776.0,14.897,15.0729,14.897,15.0632,511776.0
2015-11-23 10:30:00,15.41,15.49,15.39,15.45,338699.0,15.0632,15.1414,15.0436,15.1023,338699.0
2015-11-23 10:40:00,15.46,15.49,15.41,15.45,303631.0,15.112,15.1414,15.0632,15.1023,303631.0
2015-11-23 10:50:00,15.46,15.58,15.46,15.54,412965.0,15.112,15.2293,15.112,15.1902,412965.0
2015-11-23 11:00:00,15.53,15.54,15.49,15.52,257315.0,15.1805,15.1902,15.1414,15.1707,257315.0
2015-11-23 11:10:00,15.52,15.54,15.48,15.51,187387.0,15.1707,15.1902,15.1316,15.1609,187387.0
2015-11-23 11:20:00,15.51,15.56,15.5,15.55,200763.0,15.1609,15.2098,15.1511,15.2,200763.0
2015-11-23 11:30:00,15.56,15.58,15.51,15.54,384320.0,15.2098,15.2293,15.1609,15.1902,384320.0
2015-11-23 11:40:00,15.55,15.64,15.54,15.62,475678.0,15.2,15.288,15.1902,15.2684,475678.0
2015-11-23 11:50:00,15.62,15.66,15.61,15.64,266525.0,15.2684,15.3075,15.2587,15.288,266525.0
2015-11-23 12:00:00,15.63,15.64,15.56,15.58,226125.0,15.2782,15.288,15.2098,15.2293,226125.0
2015-11-23 12:10:00,15.58,15.64,15.57,15.62,368833.0,15.2293,15.288,15.2196,15.2684,368833.0
2015-11-23 12:20:00,15.62,15.62,15.55,15.56,389203.0,15.2684,15.2684,15.2,15.2098,389203.0
2015-11-23 12:30:00,15.56,15.58,15.51,15.58,153151.0,15.2098,15.2293,15.1609,15.2293,153151.0
2015-11-23 12:40:00,15.59,15.62,15.57,15.59,239139.0,15.2391,15.2684,15.2196,15.2391,239139.0
2015-11-23 12:50:00,15.6,15.62,15.58,15.58,122592.0,15.2489,15.2684,15.2293,15.2293,122592.0
2015-11-23 13:00:00,15.58,15.62,15.57,15.6,119603.0,15.2293,15.2684,15.2196,15.2489,119603.0
2015-11-23 13:10:00,15.6,15.61,15.53,15.61,271151.0,15.2489,15.2587,15.1805,15.2587,271151.0
2015-11-23 13:20:00,15.61,15.67,15.58,15.64,279396.0,15.2587,15.3173,15.2293,15.288,279396.0
2015-11-23 13:30:00,15.63,15.65,15.58,15.65,167104.0,15.2782,15.2978,15.2293,15.2978,167104.0
2015-11-23 13:40:00,15.64,15.65,15.57,15.58,225470.0,15.288,15.2978,15.2196,15.2293,225470.0
2015-11-23 13:50:00,15.59,15.6,15.54,15.55,199444.0,15.2391,15.2489,15.1902,15.2,199444.0
2015-11-23 14:00:00,15.55,15.56,15.48,15.49,259240.0,15.2,15.2098,15.1316,15.1414,259240.0
2015-11-23 14:10:00,15.49,15.5,15.43,15.44,238424.0,15.1414,15.1511,15.0827,15.0925,238424.0
2015-11-23 14:20:00,15.44,15.45,15.38,15.42,199554.0,15.0925,15.1023,15.0338,15.0729,199554.0
2015-11-23 14:30:00,15.41,15.42,15.34,15.37,167850.0,15.0632,15.0729,14.9947,15.0241,167850.0
2015-11-23 14:40:00,15.36,15.39,15.34,15.36,164948.0,15.0143,15.0436,14.9947,15.0143,164948.0
2015-11-23 14:50:00,15.36,15.38,15.32,15.32,156133.0,15.0143,15.0338,14.9752,14.9752,156133.0
2015-11-23 15:00:00,15.32,15.35,15.32,15.33,164312.0,14.9752,15.0045,14.9752,14.985,164312.0
2015-11-23 15:10:00,15.33,15.37,15.31,15.32,206290.0,14.985,15.0241,14.9654,14.9752,206290.0
2015-11-23 15:20:00,15.32,15.35,15.31,15.35,245143.0,14.9752,15.0045,14.9654,15.0045,245143.0
2015-11-23 15:30:00,15.35,15.38,15.32,15.34,262215.0,15.0045,15.0338,14.9752,14.9947,262215.0
2015-11-23 15:40:00,15.34,15.36,15.3,15.32,312192.0,14.9947,15.0143,14.9556,14.9752,312192.0
2015-11-23 15:50:00,15.33,15.35,15.3,15.32,702985.0,14.985,15.0045,14.9556,14.9752,702985.0
2015-11-24 09:30:00,15.22,15.3,15.15,15.27,689789.0,14.8774,14.9556,14.809,14.9263,689789.0
2015-11-24 09:40:00,15.27,15.31,15.16,15.16,485803.0,14.9263,14.9654,14.8188,14.8188,485803.0
2015-11-24 09:50:00,15.16,15.38,15.15,15.36,445060.0,14.8188,15.0338,14.809,15.0143,445060.0
2015-11-24 10:00:00,15.36,15.51,15.33,15.46,464012.0,15.0143,15.1609,14.985,15.112,464012.0
2015-11-24 10:10:00,15.46,15.5,15.44,15.47,276985.0,15.112,15.1511,15.0925,15.1218,276985.0
2015-11-24 10:20:00,15.47,15.47,15.43,15.45,362948.0,15.1218,15.1218,15.0827,15.1023,362948.0
2015-11-24 10:30:00,15.45,15.49,15.43,15.48,536859.0,15.1023,15.1414,15.0827,15.1316,536859.0
2015-11-24 10:40:00,15.47,15.49,15.45,15.49,202498.0,15.1218,15.1414,15.1023,15.1414,202498.0
2015-11-24 10:50:00,15.49,15.57,15.47,15.54,429376.0,15.1414,15.2196,15.1218,15.1902,429376.0
2015-11-24 11:00:00,15.53,15.58,15.52,15.54,362239.0,15.1805,15.2293,15.1707,15.1902,362239.0
2015-11-24 11:10:00,15.54,15.56,15.49,15.49,274062.0,15.1902,15.2098,15.1414,15.1414,274062.0
2015-11-24 11:20:00,15.5,15.53,15.48,15.5,282250.0,15.1511,15.1805,15.1316,15.1511,282250.0
2015-11-24 11:30:00,15.5,15.59,15.5,15.54,275446.0,15.1511,15.2391,15.1511,15.1902,275446.0
2015-11-24 11:40:00,15.54,15.59,15.53,15.56,237530.0,15.1902,15.2391,15.1805,15.2098,237530.0
2015-11-24 11:50:00,15.56,15.61,15.56,15.6,219766.0,15.2098,15.2587,15.2098,15.2489,219766.0
2015-11-24 12:00:00,15.6,15.61,15.56,15.56,247201.0,15.2489,15.2587,15.2098,15.2098,247201.0
2015-11-24 12:10:00,15.57,15.6,15.52,15.53,137862.0,15.2196,15.2489,15.1707,15.1805,137862.0
2015-11-24 12:20:00,15.53,15.54,15.5,15.52,181708.0,15.1805,15.1902,15.1511,15.1707,181708.0
2015-11-24 12:30:00,15.52,15.58,15.51,15.56,131469.0,15.1707,15.2293,15.1609,15.2098,131469.0
2015-11-24 12:40:00,15.56,15.57,15.52,15.54,319691.0,15.2098,15.2196,15.1707,15.1902,319691.0
2015-11-24 12:50:00,15.54,15.55,15.51,15.53,179824.0,15.1902,15.2,15.1609,15.1805,179824.0
2015-11-24 13:00:00,15.52,15.57,15.51,15.57,119674.0,15.1707,15.2196,15.1609,15.2196,119674.0
2015-11-24 13:10:00,15.57,15.58,15.54,15.55,165693.0,15.2196,15.2293,15.1902,15.2,165693.0
2015-11-24 13:20:00,15.54,15.65,15.54,15.65,189002.0,15.1902,15.2978,15.1902,15.2978,189002.0
2015-11-24 13:30:00,15.65,15.67,15.6,15.61,208395.0,15.2978,15.3173,15.2489,15.2587,208395.0
2015-11-24 13:40:00,15.6,15.64,15.58,15.64,167341.0,15.2489,15.288,15.2293,15.288,167341.0
2015-11-24 13:50:00,15.63,15.63,15.59,15.6,138077.0,15.2782,15.2782,15.2391,15.2489,138077.0
2015-11-24 14:00:00,15.59,15.62,15.59,15.61,225454.0,15.2391,15.2684,15.2391,15.2587,225454.0
2015-11-24 14:10:00,15.61,15.61,15.55,15.58,301353.0,15.2587,15.2587,15.2,15.2293,301353.0
2015-11-24 14:20:00,15.59,15.59,15.54,15.55,154519.0,15.2391,15.2391,15.1902,15.2,154519.0
2015-11-24 14:30:00,15.55,15.58,15.54,15.56,133020.0,15.2,15.2293,15.1902,15.2098,133020.0
2015-11-24 14:40:00,15.57,15.62,15.56,15.59,175059.0,15.2196,15.2684,15.2098,15.2391,175059.0
2015-11-24 14:50:00,15.58,15.61,15.58,15.6,108206.0,15.2293,15.2587,15.2293,15.2489,108206.0
2015-11-24 15:00:00,15.6,15.63,15.59,15.61,182057.0,15.2489,15.2782,15.2391,15.2587,182057.0
2015-11-24 15:10:00,15.61,15.64,15.59,15.62,320373.0,15.2587,15.288,15.2391,15.2684,320373.0
2015-11-24 15:20:00,15.62,15.65,15.61,15.64,258985.0,15.2684,15.2978,15.2587,15.288,258985.0
2015-11-24 15:30:00,15.64,15.64,15.59,15.6,242293.0,15.288,15.288,15.2391,15.2489,242293.0
2015-11-24 15:40:00,15.6,15.61,15.57,15.57,336322.0,15.2489,15.2587,15.2196,15.2196,336322.0
2015-11-24 15:50:00,15.57,15.64,15.55,15.62,698849.0,15.2196,15.288,15.2,15.2684,698849.0
2015-11-25 09:30:00,15.39,15.5,15.35,15.41,633880.0,15.0436,15.1511,15.0045,15.0632,633880.0
2015-11-25 09:40:00,15.42,15.45,15.36,15.42,325765.0,15.0729,15.1023,15.0143,15.0729,325765.0
2015-11-25 09:50:00,15.42,15.61,15.42,15.61,376871.0,15.0729,15.2587,15.0729,15.2587,376871.0
2015-11-25 10:00:00,15.61,15.67,15.56,15.63,382191.0,15.2587,15.3173,15.2098,15.2782,382191.0
2015-11-25 10:10:00,15.62,15.66,15.6,15.64,230845.0,15.2684,15.3075,15.2489,15.288,230845.0
2015-11-25 10:20:00,15.62,15.64,15.6,15.61,168975.0,15.2684,15.288,15.2489,15.2587,168975.0
2015-11-25 10:30:00,15.61,15.74,15.61,15.74,327098.0,15.2587,15.3857,15.2587,15.3857,327098.0
2015-11-25 10:40:00,15.73,15.78,15.71,15.72,207851.0,15.376,15.4248,15.3564,15.3662,207851.0
2015-11-25 10:50:00,15.72,15.72,15.64,15.65,299153.0,15.3662,15.3662,15.288,15.2978,299153.0
2015-11-25 11:00:00,15.65,15.68,15.64,15.67,423840.0,15.2978,15.3271,15.288,15.3173,423840.0
2015-11-25 11:10:00,15.67,15.68,15.61,15.66,228229.0,15.3173,15.3271,15.2587,15.3075,228229.0
2015-11-25 11:20:00,15.67,15.68,15.63,15.65,168012.0,15.3173,15.3271,15.2782,15.2978,168012.0
2015-11-25 11:30:00,15.65,15.66,15.59,15.6,260879.0,15.2978,15.3075,15.2391,15.2489,260879.0
2015-11-25 11:40:00,15.6,15.67,15.59,15.67,175523.0,15.2489,15.3173,15.2391,15.3173,175523.0
2015-11-25 11:50:00,15.67,15.69,15.65,15.66,191278.0,15.3173,15.3369,15.2978,15.3075,191278.0
2015-11-25 12:00:00,15.67,15.68,15.62,15.63,122475.0,15.3173,15.3271,15.2684,15.2782,122475.0
2015-11-25 12:10:00,15.63,15.63,15.6,15.6,139415.0,15.2782,15.2782,15.2489,15.2489,139415.0
2015-11-25 12:20:00,15.6,15.63,15.59,15.62,124356.0,15.2489,15.2782,15.2391,15.2684,124356.0
2015-11-25 12:30:00,15.62,15.66,15.61,15.65,124134.0,15.2684,15.3075,15.2587,15.2978,124134.0
2015-11-25 12:40:00,15.65,15.67,15.63,15.65,78529.0,15.2978,15.3173,15.2782,15.2978,78529.0
2015-11-25 12:50:00,15.65,15.65,15.59,15.6,170788.0,15.2978,15.2978,15.2391,15.2489,170788.0
2015-11-25 13:00:00,15.6,15.63,15.58,15.62,174885.0,15.2489,15.2782,15.2293,15.2684,174885.0
2015-11-25 13:10:00,15.61,15.62,15.58,15.59,73876.0,15.2587,15.2684,15.2293,15.2391,73876.0
2015-11-25 13:20:00,15.59,15.63,15.57,15.57,130849.0,15.2391,15.2782,15.2196,15.2196,130849.0
2015-11-25 13:30:00,15.58,15.61,15.55,15.55,117620.0,15.2293,15.2587,15.2,15.2,117620.0
2015-11-25 13:40:00,15.56,15.59,15.55,15.57,165860.0,15.2098,15.2391,15.2,15.2196,165860.0
2015-11-25 13:50:00,15.57,15.58,15.53,15.54,94132.0,15.2196,15.2293,15.1805,15.1902,94132.0
2015-11-25 14:00:00,15.55,15.56,15.52,15.53,108218.0,15.2,15.2098,15.1707,15.1805,108218.0
2015-11-25 14:10:00,15.53,15.55,15.51,15.52,180591.0,15.1805,15.2,15.1609,15.1707,180591.0
2015-11-25 14:20:00,15.52,15.55,15.5,15.54,130702.0,15.1707,15.2,15.1511,15.1902,130702.0
2015-11-25 14:30:00,15.54,15.54,15.49,15.51,177450.0,15.1902,15.1902,15.1414,15.1609,177450.0
2015-11-25 14:40:00,15.5,15.53,15.47,15.53,221663.0,15.1511,15.1805,15.1218,15.1805,221663.0
2015-11-25 14:50:00,15.53,15.55,15.51,15.55,112930.0,15.1805,15.2,15.1609,15.2,112930.0
2015-11-25 15:00:00,15.55,15.56,15.52,15.54,101452.0,15.2,15.2098,15.1707,15.1902,101452.0
2015-11-25 15:10:00,15.54,15.55,15.51,15.53,135043.0,15.1902,15.2,15.1609,15.1805,135043.0
2015-11-25 15:20:00,15.52,15.53,15.51,15.53,67823.0,15.1707,15.1805,15.1609,15.1805,67823.0
2015-11-25 15:30:00,15.53,15.53,15.5,15.52,177132.0,15.1805,15.1805,15.1511,15.1707,177132.0
2015-11-25 15:40:00,15.51,15.57,15.5,15.56,324739.0,15.1609,15.2196,15.1511,15.2098,324739.0
2015-11-25 15:50:00,15.57,15.61,15.56,15.58,711299.0,15.2196,15.2587,15.2098,15.2293,711299.0
2015-11-27 09:30:00,15.55,15.62,15.48,15.59,326017.0,15.2,15.2684,15.1316,15.2391,326017.0
2015-11-27 09:40:00,15.59,15.64,15.53,15.57,250192.0,15.2391,15.288,15.1805,15.2196,250192.0
2015-11-27 09:50:00,15.57,15.64,15.56,15.6,385063.0,15.2196,15.288,15.2098,15.2489,385063.0
2015-11-27 10:00:00,15.6,15.6,15.5,15.53,304940.0,15.2489,15.2489,15.1511,15.1805,304940.0
2015-11-27 10:10:00,15.52,15.56,15.47,15.56,269109.0,15.1707,15.2098,15.1218,15.2098,269109.0
2015-11-27 10:20:00,15.56,15.62,15.56,15.6,206336.0,15.2098,15.2684,15.2098,15.2489,206336.0
2015-11-27 10:30:00,15.59,15.6,15.54,15.55,166426.0,15.2391,15.2489,15.1902,15.2,166426.0
2015-11-27 10:40:00,15.55,15.59,15.54,15.59,109069.0,15.2,15.2391,15.1902,15.2391,109069.0
2015-11-27 10:50:00,15.59,15.6,15.57,15.6,133583.0,15.2391,15.2489,15.2196,15.2489,133583.0
2015-11-27 11:00:00,15.6,15.61,15.58,15.6,165967.0,15.2489,15.2587,15.2293,15.2489,165967.0
2015-11-27 11:10:00,15.6,15.6,15.5,15.53,251738.0,15.2489,15.2489,15.1511,15.1805,251738.0
2015-11-27 11:20:00,15.52,15.59,15.51,15.59,108900.0,15.1707,15.2391,15.1609,15.2391,108900.0
2015-11-27 11:30:00,15.59,15.61,15.57,15.59,166632.0,15.2391,15.2587,15.2196,15.2391,166632.0
2015-11-27 11:40:00,15.58,15.6,15.58,15.6,124555.0,15.2293,15.2489,15.2293,15.2489,124555.0
2015-11-27 11:50:00,15.6,15.61,15.57,15.6,126278.0,15.2489,15.2587,15.2196,15.2489,126278.0
2015-11-27 12:00:00,15.61,15.61,15.59,15.6,141333.0,15.2587,15.2587,15.2391,15.2489,141333.0
2015-11-27 12:10:00,15.6,15.61,15.59,15.59,104185.0,15.2489,15.2587,15.2391,15.2391,104185.0
2015-11-27 12:20:00,15.6,15.61,15.58,15.61,132674.0,15.2489,15.2587,15.2293,15.2587,132674.0
2015-11-27 12:30:00,15.61,15.62,15.59,15.61,93775.0,15.2587,15.2684,15.2391,15.2587,93775.0
2015-11-27 12:40:00,15.61,15.61,15.59,15.61,143087.0,15.2587,15.2587,15.2391,15.2587,143087.0
2015-11-27 12:50:00,15.61,15.61,15.54,15.56,743678.0,15.2587,15.2587,15.1902,15.2098,743678.0
2015-11-30 09:30:00,15.59,15.66,15.53,15.58,368552.0,15.2391,15.3075,15.1805,15.2293,368552.0
2015-11-30 09:40:00,15.57,15.65,15.53,15.56,399845.0,15.2196,15.2978,15.1805,15.2098,399845.0
2015-11-30 09:50:00,15.57,15.59,15.53,15.54,160377.0,15.2196,15.2391,15.1805,15.1902,160377.0
2015-11-30 10:00:00,15.53,15.64,15.52,15.62,344453.0,15.1805,15.288,15.1707,15.2684,344453.0
2015-11-30 10:10:00,15.62,15.63,15.5,15.52,242005.0,15.2684,15.2782,15.1511,15.1707,242005.0
2015-11-30 10:20:00,15.51,15.61,15.51,15.59,206763.0,15.1609,15.2587,15.1609,15.2391,206763.0
2015-11-30 10:30:00,15.58,15.63,15.57,15.59,135110.0,15.2293,15.2782,15.2196,15.2391,135110.0
2015-11-30 10:40:00,15.6,15.72,15.59,15.7,238327.0,15.2489,15.3662,15.2391,15.3466,238327.0
2015-11-30 10:50:00,15.7,15.71,15.66,15.7,221795.0,15.3466,15.3564,15.3075,15.3466,221795.0
2015-11-30 11:00:00,15.71,15.81,15.69,15.81,290215.0,15.3564,15.4542,15.3369,15.4542,290215.0
2015-11-30 11:10:00,15.81,15.83,15.76,15.81,167744.0,15.4542,15.4737,15.4053,15.4542,167744.0
2015-11-30 11:20:00,15.81,15.88,15.79,15.84,311207.0,15.4542,15.5226,15.4346,15.4835,311207.0
2015-11-30 11:30:00,15.84,15.86,15.81,15.85,208968.0,15.4835,15.503,15.4542,15.4933,208968.0
2015-11-30 11:40:00,15.84,15.87,15.8,15.83,233617.0,15.4835,15.5128,15.4444,15.4737,233617.0
2015-11-30 11:50:00,15.82,15.84,15.8,15.83,220932.0,15.4639,15.4835,15.4444,15.4737,220932.0
2015-11-30 12:00:00,15.83,15.93,15.81,15.89,439400.0,15.4737,15.5715,15.4542,15.5324,439400.0
2015-11-30 12:10:00,15.89,15.92,15.85,15.9,225262.0,15.5324,15.5617,15.4933,15.5421,225262.0
2015-11-30 12:20:00,15.9,15.95,15.89,15.92,163521.0,15.5421,15.591,15.5324,15.5617,163521.0
2015-11-30 12:30:00,15.92,15.93,15.86,15.88,305755.0,15.5617,15.5715,15.503,15.5226,305755.0
2015-11-30 12:40:00,15.87,15.88,15.82,15.84,266181.0,15.5128,15.5226,15.4639,15.4835,266181.0
2015-11-30 12:50:00,15.84,15.86,15.8,15.81,296014.0,15.4835,15.503,15.4444,15.4542,296014.0
2015-11-30 13:00:00,15.8,15.91,15.8,15.91,215171.0,15.4444,15.5519,15.4444,15.5519,215171.0
2015-11-30 13:10:00,15.9,15.9,15.84,15.88,281831.0,15.5421,15.5421,15.4835,15.5226,281831.0
2015-11-30 13:20:00,15.87,15.93,15.85,15.92,182675.0,15.5128,15.5715,15.4933,15.5617,182675.0
2015-11-30 13:30:00,15.92,15.92,15.88,15.92,149743.0,15.5617,15.5617,15.5226,15.5617,149743.0
2015-11-30 13:40:00,15.92,15.93,15.9,15.92,90203.0,15.5617,15.5715,15.5421,15.5617,90203.0
2015-11-30 13:50:00,15.92,15.95,15.91,15.93,228354.0,15.5617,15.591,15.5519,15.5715,228354.0
2015-11-30 14:00:00,15.92,15.97,15.92,15.94,216422.0,15.5617,15.6106,15.5617,15.5812,216422.0
2015-11-30 14:10:00,15.94,15.97,15.93,15.96,384275.0,15.5812,15.6106,15.5715,15.6008,384275.0
2015-11-30 14:20:00,15.95,15.99,15.95,15.99,120934.0,15.591,15.6301,15.591,15.6301,120934.0
2015-11-30 14:30:00,15.98,16.01,15.95,15.95,530406.0,15.6203,15.6497,15.591,15.591,530406.0
2015-11-30 14:40:00,15.95,15.98,15.91,15.98,178651.0,15.591,15.6203,15.5519,15.6203,178651.0
2015-11-30 14:50:00,15.97,15.99,15.96,15.99,122827.0,15.6106,15.6301,15.6008,15.6301,122827.0
2015-11-30 15:00:00,15.99,15.99,15.93,15.95,317013.0,15.6301,15.6301,15.5715,15.591,317013.0
2015-11-30 15:10:00,15.96,15.96,15.89,15.93,411185.0,15.6008,15.6008,15.5324,15.5715,411185.0
2015-11-30 15:20:00,15.92,15.95,15.91,15.93,208075.0,15.5617,15.591,15.5519,15.5715,208075.0
2015-11-30 15:30:00,15.93,15.95,15.88,15.88,334919.0,15.5715,15.591,15.5226,15.5226,334919.0
2015-11-30 15:40:00,15.89,15.91,15.84,15.91,524001.0,15.5324,15.5519,15.4835,15.5519,524001.0
2015-11-30 15:50:00,15.9,15.95,15.87,15.94,804725.0,15.5421,15.591,15.5128,15.5812,804725.0
2015-12-01 09:30:00,16.18,16.46,16.14,16.28,1766798.0,15.8158,16.0895,15.7767,15.9136,1766798.0
2015-12-01 09:40:00,16.28,16.31,16.12,16.17,865712.0,15.9136,15.9429,15.7572,15.8061,865712.0
2015-12-01 09:50:00,16.17,16.32,16.15,16.29,771622.0,15.8061,15.9527,15.7865,15.9234,771622.0
2015-12-01 10:00:00,16.29,16.29,16.2,16.23,548153.0,15.9234,15.9234,15.8354,15.8647,548153.0
2015-12-01 10:10:00,16.24,16.36,16.22,16.32,503465.0,15.8745,15.9918,15.8549,15.9527,503465.0
2015-12-01 10:20:00,16.33,16.38,16.27,16.32,626197.0,15.9625,16.0113,15.9038,15.9527,626197.0
2015-12-01 10:30:00,16.32,16.35,16.29,16.33,379317.0,15.9527,15.982,15.9234,15.9625,379317.0
2015-12-01 10:40:00,16.33,16.35,16.31,16.34,336864.0,15.9625,15.982,15.9429,15.9722,336864.0
2015-12-01 10:50:00,16.34,16.37,16.33,16.37,248702.0,15.9722,16.0016,15.9625,16.0016,248702.0
2015-12-01 11:00:00,16.37,16.39,16.33,16.33,474193.0,16.0016,16.0211,15.9625,15.9625,474193.0
2015-12-01 11:10:00,16.33,16.36,16.32,16.33,223096.0,15.9625,15.9918,15.9527,15.9625,223096.0
2015-12-01 11:20:00,16.33,16.35,16.31,16.34,315561.0,15.9625,15.982,15.9429,15.9722,315561.0
2015-12-01 11:30:00,16.34,16.34,16.28,16.29,232366.0,15.9722,15.9722,15.9136,15.9234,232366.0
2015-12-01 11:40:00,16.29,16.38,16.28,16.38,391319.0,15.9234,16.0113,15.9136,16.0113,391319.0
2015-12-01 11:50:00,16.37,16.38,16.33,16.37,426513.0,16.0016,16.0113,15.9625,16.0016,426513.0
2015-12-01 12:00:00,16.37,16.39,16.35,16.38,212935.0,16.0016,16.0211,15.982,16.0113,212935.0
2015-12-01 12:10:00,16.38,16.39,16.35,16.36,232641.0,16.0113,16.0211,15.982,15.9918,232641.0
2015-12-01 12:20:00,16.37,16.5,16.37,16.42,558380.0,16.0016,16.1286,16.0016,16.0504,558380.0
2015-12-01 12:30:00,16.43,16.49,16.42,16.46,270308.0,16.0602,16.1189,16.0504,16.0895,270308.0
2015-12-01 12:40:00,16.46,16.52,16.45,16.52,366224.0,16.0895,16.1482,16.0798,16.1482,366224.0
2015-12-01 12:50:00,16.51,16.52,16.47,16.48,260340.0,16.1384,16.1482,16.0993,16.1091,260340.0
2015-12-01 13:00:00,16.49,16.56,16.48,16.54,259230.0,16.1189,16.1873,16.1091,16.1677,259230.0
2015-12-01 13:10:00,16.54,16.54,16.5,16.51,255119.0,16.1677,16.1677,16.1286,16.1384,255119.0
2015-12-01 13:20:00,16.51,16.54,16.49,16.51,302025.0,16.1384,16.1677,16.1189,16.1384,302025.0
2015-12-01 13:30:00,16.51,16.52,16.44,16.51,483277.0,16.1384,16.1482,16.07,16.1384,483277.0
2015-12-01 13:40:00,16.52,16.57,16.51,16.56,357253.0,16.1482,16.1971,16.1384,16.1873,357253.0
2015-12-01 13:50:00,16.55,16.57,16.52,16.56,194367.0,16.1775,16.1971,16.1482,16.1873,194367.0
2015-12-01 14:00:00,16.56,16.6,16.55,16.57,255601.0,16.1873,16.2264,16.1775,16.1971,255601.0
2015-12-01 14:10:00,16.56,16.58,16.54,16.55,206032.0,16.1873,16.2068,16.1677,16.1775,206032.0
2015-12-01 14:20:00,16.55,16.56,16.51,16.52,224469.0,16.1775,16.1873,16.1384,16.1482,224469.0
2015-12-01 14:30:00,16.52,16.55,16.49,16.55,301803.0,16.1482,16.1775,16.1189,16.1775,301803.0
2015-12-01 14:40:00,16.55,16.59,16.52,16.58,265894.0,16.1775,16.2166,16.1482,16.2068,265894.0
2015-12-01 14:50:00,16.58,16.6,16.56,16.57,318632.0,16.2068,16.2264,16.1873,16.1971,318632.0
2015-12-01 15:00:00,16.57,16.6,16.56,16.59,410422.0,16.1971,16.2264,16.1873,16.2166,410422.0
2015-12-01 15:10:00,16.59,16.61,16.57,16.57,393953.0,16.2166,16.2362,16.1971,16.1971,393953.0
2015-12-01 15:20:00,16.57,16.61,16.57,16.6,377597.0,16.1971,16.2362,16.1971,16.2264,377597.0
2015-12-01 15:30:00,16.6,16.63,16.59,16.61,453106.0,16.2264,16.2557,16.2166,16.2362,453106.0
2015-12-01 15:40:00,16.61,16.61,16.57,16.6,527373.0,16.2362,16.2362,16.1971,16.2264,527373.0
2015-12-01 15:50:00,16.6,16.6,16.53,16.57,1926172.0,16.2264,16.2264,16.158,16.1971,1926172.0
2015-12-02 09:30:00,16.49,16.59,16.31,16.39,717706.0,16.1189,16.2166,15.9429,16.0211,717706.0
2015-12-02 09:40:00,16.39,16.43,16.28,16.33,641603.0,16.0211,16.0602,15.9136,15.9625,641603.0
2015-12-02 09:50:00,16.33,16.35,16.27,16.32,302287.0,15.9625,15.982,15.9038,15.9527,302287.0
2015-12-02 10:00:00,16.32,16.34,16.27,16.27,315725.0,15.9527,15.9722,15.9038,15.9038,315725.0
2015-12-02 10:10:00,16.28,16.3,16.23,16.26,385850.0,15.9136,15.9331,15.8647,15.894,385850.0
2015-12-02 10:20:00,16.26,16.3,16.18,16.19,412769.0,15.894,15.9331,15.8158,15.8256,412769.0
2015-12-02 10:30:00,16.19,16.21,16.13,16.14,538956.0,15.8256,15.8452,15.767,15.7767,538956.0
2015-12-02 10:40:00,16.13,16.16,16.08,16.09,279221.0,15.767,15.7963,15.7181,15.7279,279221.0
2015-12-02 10:50:00,16.08,16.12,16.05,16.07,371288.0,15.7181,15.7572,15.6888,15.7083,371288.0
2015-12-02 11:00:00,16.07,16.08,16.03,16.07,397413.0,15.7083,15.7181,15.6692,15.7083,397413.0
2015-12-02 11:10:00,16.07,16.08,16.03,16.05,262090.0,15.7083,15.7181,15.6692,15.6888,262090.0
2015-12-02 11:20:00,16.05,16.06,15.92,15.94,672402.0,15.6888,15.6985,15.5617,15.5812,672402.0
2015-12-02 11:30:00,15.94,15.98,15.93,15.94,405919.0,15.5812,15.6203,15.5715,15.5812,405919.0
2015-12-02 11:40:00,15.95,15.96,15.86,15.89,490178.0,15.591,15.6008,15.503,15.5324,490178.0
2015-12-02 11:50:00,15.88,15.93,15.87,15.89,365010.0,15.5226,15.5715,15.5128,15.5324,365010.0
2015-12-02 12:00:00,15.89,15.94,15.88,15.89,434920.0,15.5324,15.5812,15.5226,15.5324,434920.0
2015-12-02 12:10:00,15.89,15.89,15.8,15.87,467723.0,15.5324,15.5324,15.4444,15.5128,467723.0
2015-12-02 12:20:00,15.87,15.9,15.83,15.87,286875.0,15.5128,15.5421,15.4737,15.5128,286875.0
2015-12-02 12:30:00,15.88,15.92,15.86,15.92,232928.0,15.5226,15.5617,15.503,15.5617,232928.0
2015-12-02 12:40:00,15.92,16.0,15.9,15.94,378512.0,15.5617,15.6399,15.5421,15.5812,378512.0
2015-12-02 12:50:00,15.94,16.02,15.93,15.99,205274.0,15.5812,15.6594,15.5715,15.6301,205274.0
2015-12-02 13:00:00,15.98,16.0,15.96,15.98,299322.0,15.6203,15.6399,15.6008,15.6203,299322.0
2015-12-02 13:10:00,15.99,16.0,15.9,15.91,163047.0,15.6301,15.6399,15.5421,15.5519,163047.0
2015-12-02 13:20:00,15.91,15.94,15.9,15.93,132085.0,15.5519,15.5812,15.5421,15.5715,132085.0
2015-12-02 13:30:00,15.93,15.93,15.87,15.89,177469.0,15.5715,15.5715,15.5128,15.5324,177469.0
2015-12-02 13:40:00,15.89,15.89,15.82,15.87,228780.0,15.5324,15.5324,15.4639,15.5128,228780.0
2015-12-02 13:50:00,15.86,15.89,15.82,15.83,178116.0,15.503,15.5324,15.4639,15.4737,178116.0
2015-12-02 14:00:00,15.83,15.86,15.81,15.83,188675.0,15.4737,15.503,15.4542,15.4737,188675.0
2015-12-02 14:10:00,15.83,15.84,15.8,15.82,273058.0,15.4737,15.4835,15.4444,15.4639,273058.0
2015-12-02 14:20:00,15.82,15.84,15.76,15.78,267283.0,15.4639,15.4835,15.4053,15.4248,267283.0
2015-12-02 14:30:00,15.77,15.79,15.76,15.77,196076.0,15.4151,15.4346,15.4053,15.4151,196076.0
2015-12-02 14:40:00,15.77,15.78,15.72,15.74,398414.0,15.4151,15.4248,15.3662,15.3857,398414.0
2015-12-02 14:50:00,15.74,15.77,15.72,15.73,240339.0,15.3857,15.4151,15.3662,15.376,240339.0
2015-12-02 15:00:00,15.74,15.78,15.73,15.77,221220.0,15.3857,15.4248,15.376,15.4151,221220.0
2015-12-02 15:10:00,15.77,15.8,15.76,15.79,249445.0,15.4151,15.4444,15.4053,15.4346,249445.0
2015-12-02 15:20:00,15.8,15.88,15.79,15.83,478996.0,15.4444,15.5226,15.4346,15.4737,478996.0
2015-12-02 15:30:00,15.83,15.83,15.78,15.82,436897.0,15.4737,15.4737,15.4248,15.4639,436897.0
2015-12-02 15:40:00,15.82,15.85,15.78,15.79,578862.0,15.4639,15.4933,15.4248,15.4346,578862.0
2015-12-02 15:50:00,15.79,15.85,15.78,15.82,1288924.0,15.4346,15.4933,15.4248,15.4639,1288924.0
2015-12-03 09:30:00,15.95,16.09,15.93,16.04,653534.0,15.591,15.7279,15.5715,15.679,653534.0
2015-12-03 09:40:00,16.04,16.2,16.02,16.13,840520.0,15.679,15.8354,15.6594,15.767,840520.0
2015-12-03 09:50:00,16.13,16.15,16.01,16.05,462914.0,15.767,15.7865,15.6497,15.6888,462914.0
2015-12-03 10:00:00,16.05,16.08,15.9,15.91,482591.0,15.6888,15.7181,15.5421,15.5519,482591.0
2015-12-03 10:10:00,15.91,15.95,15.83,15.84,334162.0,15.5519,15.591,15.4737,15.4835,334162.0
2015-12-03 10:20:00,15.83,15.85,15.78,15.79,334296.0,15.4737,15.4933,15.4248,15.4346,334296.0
2015-12-03 10:30:00,15.79,15.87,15.75,15.84,304712.0,15.4346,15.5128,15.3955,15.4835,304712.0
2015-12-03 10:40:00,15.84,15.96,15.84,15.95,297740.0,15.4835,15.6008,15.4835,15.591,297740.0
2015-12-03 10:50:00,15.95,15.95,15.9,15.9,313354.0,15.591,15.591,15.5421,15.5421,313354.0
2015-12-03 11:00:00,15.91,15.92,15.84,15.89,267567.0,15.5519,15.5617,15.4835,15.5324,267567.0
2015-12-03 11:10:00,15.89,15.94,15.86,15.91,391872.0,15.5324,15.5812,15.503,15.5519,391872.0
2015-12-03 11:20:00,15.91,15.93,15.89,15.92,217643.0,15.5519,15.5715,15.5324,15.5617,217643.0
2015-12-03 11:30:00,15.92,15.92,15.86,15.9,231979.0,15.5617,15.5617,15.503,15.5421,231979.0
2015-12-03 11:40:00,15.9,15.94,15.88,15.9,219930.0,15.5421,15.5812,15.5226,15.5421,219930.0
2015-12-03 11:50:00,15.9,15.94,15.89,15.92,131834.0,15.5421,15.5812,15.5324,15.5617,131834.0
2015-12-03 12:00:00,15.92,15.93,15.86,15.86,180310.0,15.5617,15.5715,15.503,15.503,180310.0
2015-12-03 12:10:00,15.87,15.89,15.83,15.86,220685.0,15.5128,15.5324,15.4737,15.503,220685.0
2015-12-03 12:20:00,15.87,15.87,15.78,15.79,213001.0,15.5128,15.5128,15.4248,15.4346,213001.0
2015-12-03 12:30:00,15.8,15.82,15.76,15.81,201971.0,15.4444,15.4639,15.4053,15.4542,201971.0
2015-12-03 12:40:00,15.81,15.88,15.81,15.86,158787.0,15.4542,15.5226,15.4542,15.503,158787.0
2015-12-03 12:50:00,15.86,15.86,15.78,15.78,328988.0,15.503,15.503,15.4248,15.4248,328988.0
2015-12-03 13:00:00,15.78,15.78,15.58,15.68,680855.0,15.4248,15.4248,15.2293,15.3271,680855.0
2015-12-03 13:10:00,15.68,15.75,15.67,15.75,165698.0,15.3271,15.3955,15.3173,15.3955,165698.0
2015-12-03 13:20:00,15.74,15.78,15.72,15.76,142679.0,15.3857,15.4248,15.3662,15.4053,142679.0
2015-12-03 13:30:00,15.77,15.78,15.74,15.77,140468.0,15.4151,15.4248,15.3857,15.4151,140468.0
2015-12-03 13:40:00,15.76,15.79,15.68,15.7,199760.0,15.4053,15.4346,15.3271,15.3466,199760.0
2015-12-03 13:50:00,15.7,15.72,15.64,15.66,260699.0,15.3466,15.3662,15.288,15.3075,260699.0
2015-12-03 14:00:00,15.67,15.67,15.63,15.67,334155.0,15.3173,15.3173,15.2782,15.3173,334155.0
2015-12-03 14:10:00,15.66,15.68,15.59,15.62,281981.0,15.3075,15.3271,15.2391,15.2684,281981.0
2015-12-03 14:20:00,15.62,15.62,15.54,15.54,412521.0,15.2684,15.2684,15.1902,15.1902,412521.0
2015-12-03 14:30:00,15.54,15.57,15.51,15.57,243728.0,15.1902,15.2196,15.1609,15.2196,243728.0
2015-12-03 14:40:00,15.58,15.58,15.52,15.54,271873.0,15.2293,15.2293,15.1707,15.1902,271873.0
2015-12-03 14:50:00,15.55,15.62,15.54,15.61,333457.0,15.2,15.2684,15.1902,15.2587,333457.0
2015-12-03 15:00:00,15.6,15.61,15.56,15.56,259894.0,15.2489,15.2587,15.2098,15.2098,259894.0
2015-12-03 15:10:00,15.55,15.57,15.51,15.51,172857.0,15.2,15.2196,15.1609,15.1609,172857.0
2015-12-03 15:20:00,15.51,15.57,15.5,15.54,309753.0,15.1609,15.2196,15.1511,15.1902,309753.0
2015-12-03 15:30:00,15.54,15.59,15.5,15.59,361424.0,15.1902,15.2391,15.1511,15.2391,361424.0
2015-12-03 15:40:00,15.58,15.62,15.56,15.59,655136.0,15.2293,15.2684,15.2098,15.2391,655136.0
2015-12-03 15:50:00,15.59,15.62,15.56,15.61,884737.0,15.2391,15.2684,15.2098,15.2587,884737.0
2015-12-04 09:30:00,15.54,15.6,15.4,15.46,611721.0,15.1902,15.2489,15.0534,15.112,611721.0
2015-12-04 09:40:00,15.46,15.6,15.43,15.53,462010.0,15.112,15.2489,15.0827,15.1805,462010.0
2015-12-04 09:50:00,15.53,15.56,15.47,15.49,482294.0,15.1805,15.2098,15.1218,15.1414,482294.0
2015-12-04 10:00:00,15.5,15.65,15.48,15.61,406033.0,15.1511,15.2978,15.1316,15.2587,406033.0
2015-12-04 10:10:00,15.62,15.74,15.6,15.71,560285.0,15.2684,15.3857,15.2489,15.3564,560285.0
2015-12-04 10:20:00,15.72,15.8,15.72,15.77,264582.0,15.3662,15.4444,15.3662,15.4151,264582.0
2015-12-04 10:30:00,15.77,15.83,15.74,15.81,453123.0,15.4151,15.4737,15.3857,15.4542,453123.0
2015-12-04 10:40:00,15.81,15.83,15.76,15.79,287239.0,15.4542,15.4737,15.4053,15.4346,287239.0
2015-12-04 10:50:00,15.8,15.86,15.79,15.84,271343.0,15.4444,15.503,15.4346,15.4835,271343.0
2015-12-04 11:00:00,15.85,15.93,15.84,15.93,256106.0,15.4933,15.5715,15.4835,15.5715,256106.0
2015-12-04 11:10:00,15.92,15.93,15.79,15.8,305981.0,15.5617,15.5715,15.4346,15.4444,305981.0
2015-12-04 11:20:00,15.79,15.8,15.71,15.72,302953.0,15.4346,15.4444,15.3564,15.3662,302953.0
2015-12-04 11:30:00,15.72,15.75,15.6,15.6,389609.0,15.3662,15.3955,15.2489,15.2489,389609.0
2015-12-04 11:40:00,15.61,15.61,15.54,15.54,262821.0,15.2587,15.2587,15.1902,15.1902,262821.0
2015-12-04 11:50:00,15.54,15.55,15.5,15.5,302486.0,15.1902,15.2,15.1511,15.1511,302486.0
2015-12-04 12:00:00,15.5,15.55,15.47,15.54,522800.0,15.1511,15.2,15.1218,15.1902,522800.0
2015-12-04 12:10:00,15.54,15.58,15.5,15.51,302336.0,15.1902,15.2293,15.1511,15.1609,302336.0
2015-12-04 12:20:00,15.51,15.51,15.47,15.48,201312.0,15.1609,15.1609,15.1218,15.1316,201312.0
2015-12-04 12:30:00,15.48,15.61,15.48,15.6,355494.0,15.1316,15.2587,15.1316,15.2489,355494.0
2015-12-04 12:40:00,15.6,15.61,15.55,15.55,206426.0,15.2489,15.2587,15.2,15.2,206426.0
2015-12-04 12:50:00,15.55,15.59,15.51,15.57,285929.0,15.2,15.2391,15.1609,15.2196,285929.0
2015-12-04 13:00:00,15.58,15.6,15.53,15.59,280824.0,15.2293,15.2489,15.1805,15.2391,280824.0
2015-12-04 13:10:00,15.59,15.61,15.56,15.57,234298.0,15.2391,15.2587,15.2098,15.2196,234298.0
2015-12-04 13:20:00,15.57,15.6,15.56,15.6,173730.0,15.2196,15.2489,15.2098,15.2489,173730.0
2015-12-04 13:30:00,15.6,15.6,15.57,15.58,161632.0,15.2489,15.2489,15.2196,15.2293,161632.0
2015-12-04 13:40:00,15.58,15.59,15.56,15.58,273790.0,15.2293,15.2391,15.2098,15.2293,273790.0
2015-12-04 13:50:00,15.58,15.61,15.57,15.59,293045.0,15.2293,15.2587,15.2196,15.2391,293045.0
2015-12-04 14:00:00,15.6,15.61,15.59,15.6,161197.0,15.2489,15.2587,15.2391,15.2489,161197.0
2015-12-04 14:10:00,15.6,15.61,15.56,15.57,197086.0,15.2489,15.2587,15.2098,15.2196,197086.0
2015-12-04 14:20:00,15.58,15.58,15.51,15.56,357335.0,15.2293,15.2293,15.1609,15.2098,357335.0
2015-12-04 14:30:00,15.56,15.58,15.54,15.58,131554.0,15.2098,15.2293,15.1902,15.2293,131554.0
2015-12-04 14:40:00,15.57,15.61,15.57,15.59,346397.0,15.2196,15.2587,15.2196,15.2391,346397.0
2015-12-04 14:50:00,15.6,15.6,15.56,15.57,295772.0,15.2489,15.2489,15.2098,15.2196,295772.0
2015-12-04 15:00:00,15.57,15.58,15.52,15.57,374827.0,15.2196,15.2293,15.1707,15.2196,374827.0
2015-12-04 15:10:00,15.58,15.58,15.55,15.56,269749.0,15.2293,15.2293,15.2,15.2098,269749.0
2015-12-04 15:20:00,15.56,15.56,15.51,15.56,366431.0,15.2098,15.2098,15.1609,15.2098,366431.0
2015-12-04 15:30:00,15.55,15.58,15.53,15.54,299350.0,15.2,15.2293,15.1805,15.1902,299350.0
2015-12-04 15:40:00,15.53,15.54,15.51,15.52,472764.0,15.1805,15.1902,15.1609,15.1707,472764.0
2015-12-04 15:50:00,15.51,15.52,15.49,15.51,956775.0,15.1609,15.1707,15.1414,15.1609,956775.0
2015-12-07 09:30:00,15.35,15.47,15.13,15.13,939963.0,15.0045,15.1218,14.7895,14.7895,939963.0
2015-12-07 09:40:00,15.14,15.14,14.96,14.98,1092554.0,14.7992,14.7992,14.6233,14.6428,1092554.0
2015-12-07 09:50:00,14.98,15.06,14.91,14.99,971068.0,14.6428,14.721,14.5744,14.6526,971068.0
2015-12-07 10:00:00,14.99,15.0,14.84,14.88,804640.0,14.6526,14.6624,14.506,14.5451,804640.0
2015-12-07 10:10:00,14.88,14.91,14.86,14.89,459797.0,14.5451,14.5744,14.5255,14.5549,459797.0
2015-12-07 10:20:00,14.89,14.9,14.76,14.77,758688.0,14.5549,14.5646,14.4278,14.4376,758688.0
2015-12-07 10:30:00,14.77,14.9,14.72,14.9,822204.0,14.4376,14.5646,14.3887,14.5646,822204.0
2015-12-07 10:40:00,14.9,14.9,14.81,14.87,720857.0,14.5646,14.5646,14.4767,14.5353,720857.0
2015-12-07 10:50:00,14.86,14.91,14.86,14.91,488482.0,14.5255,14.5744,14.5255,14.5744,488482.0
2015-12-07 11:00:00,14.9,14.95,14.86,14.94,448329.0,14.5646,14.6135,14.5255,14.6037,448329.0
2015-12-07 11:10:00,14.94,14.98,14.87,14.92,677090.0,14.6037,14.6428,14.5353,14.5842,677090.0
2015-12-07 11:20:00,14.93,14.95,14.89,14.9,306875.0,14.594,14.6135,14.5549,14.5646,306875.0
2015-12-07 11:30:00,14.91,14.92,14.87,14.9,294764.0,14.5744,14.5842,14.5353,14.5646,294764.0
2015-12-07 11:40:00,14.9,14.9,14.76,14.77,741720.0,14.5646,14.5646,14.4278,14.4376,741720.0
2015-12-07 11:50:00,14.77,14.88,14.75,14.85,724535.0,14.4376,14.5451,14.418,14.5158,724535.0
2015-12-07 12:00:00,14.86,14.86,14.79,14.82,527840.0,14.5255,14.5255,14.4571,14.4864,527840.0
2015-12-07 12:10:00,14.82,14.9,14.81,14.88,487967.0,14.4864,14.5646,14.4767,14.5451,487967.0
2015-12-07 12:20:00,14.88,14.89,14.86,14.87,234265.0,14.5451,14.5549,14.5255,14.5353,234265.0
2015-12-07 12:30:00,14.87,14.9,14.86,14.89,317450.0,14.5353,14.5646,14.5255,14.5549,317450.0
2015-12-07 12:40:00,14.89,14.9,14.87,14.89,197360.0,14.5549,14.5646,14.5353,14.5549,197360.0
2015-12-07 12:50:00,14.89,14.9,14.87,14.9,311375.0,14.5549,14.5646,14.5353,14.5646,311375.0
2015-12-07 13:00:00,14.9,14.91,14.84,14.87,489022.0,14.5646,14.5744,14.506,14.5353,489022.0
2015-12-07 13:10:00,14.87,14.88,14.8,14.84,552194.0,14.5353,14.5451,14.4669,14.506,552194.0
2015-12-07 13:20:00,14.83,14.84,14.76,14.78,314090.0,14.4962,14.506,14.4278,14.4473,314090.0
2015-12-07 13:30:00,14.78,14.8,14.75,14.76,354641.0,14.4473,14.4669,14.418,14.4278,354641.0
2015-12-07 13:40:00,14.76,14.79,14.74,14.76,393953.0,14.4278,14.4571,14.4082,14.4278,393953.0
2015-12-07 13:50:00,14.76,14.86,14.76,14.85,291433.0,14.4278,14.5255,14.4278,14.5158,291433.0
2015-12-07 14:00:00,14.85,14.85,14.8,14.83,353029.0,14.5158,14.5158,14.4669,14.4962,353029.0
2015-12-07 14:10:00,14.83,14.84,14.79,14.82,238514.0,14.4962,14.506,14.4571,14.4864,238514.0
2015-12-07 14:20:00,14.81,14.82,14.8,14.8,180883.0,14.4767,14.4864,14.4669,14.4669,180883.0
2015-12-07 14:30:00,14.81,14.82,14.75,14.79,392545.0,14.4767,14.4864,14.418,14.4571,392545.0
2015-12-07 14:40:00,14.79,14.8,14.76,14.77,219269.0,14.4571,14.4669,14.4278,14.4376,219269.0
2015-12-07 14:50:00,14.77,14.77,14.73,14.73,324547.0,14.4376,14.4376,14.3985,14.3985,324547.0
2015-12-07 15:00:00,14.74,14.76,14.72,14.73,514256.0,14.4082,14.4278,14.3887,14.3985,514256.0
2015-12-07 15:10:00,14.74,14.76,14.71,14.75,395028.0,14.4082,14.4278,14.3789,14.418,395028.0
2015-12-07 15:20:00,14.76,14.78,14.75,14.77,535039.0,14.4278,14.4473,14.418,14.4376,535039.0
2015-12-07 15:30:00,14.77,14.8,14.76,14.79,418937.0,14.4376,14.4669,14.4278,14.4571,418937.0
2015-12-07 15:40:00,14.79,14.85,14.78,14.84,975197.0,14.4571,14.5158,14.4473,14.506,975197.0
2015-12-07 15:50:00,14.85,14.9,14.82,14.84,1934899.0,14.5158,14.5646,14.4864,14.506,1934899.0
2015-12-08 09:30:00,14.61,14.7,14.44,14.53,891361.0,14.2812,14.3691,14.115,14.203,891361.0
2015-12-08 09:40:00,14.53,14.63,14.5,14.61,804875.0,14.203,14.3007,14.1736,14.2812,804875.0
2015-12-08 09:50:00,14.61,14.63,14.47,14.48,784706.0,14.2812,14.3007,14.1443,14.1541,784706.0
2015-12-08 10:00:00,14.48,14.52,14.45,14.48,685792.0,14.1541,14.1932,14.1248,14.1541,685792.0
2015-12-08 10:10:00,14.48,14.51,14.42,14.46,414100.0,14.1541,14.1834,14.0954,14.1345,414100.0
2015-12-08 10:20:00,14.46,14.5,14.43,14.5,416099.0,14.1345,14.1736,14.1052,14.1736,416099.0
2015-12-08 10:30:00,14.49,14.52,14.47,14.51,838946.0,14.1639,14.1932,14.1443,14.1834,838946.0
2015-12-08 10:40:00,14.51,14.58,14.5,14.54,513141.0,14.1834,14.2518,14.1736,14.2127,513141.0
2015-12-08 10:50:00,14.54,14.56,14.52,14.56,343771.0,14.2127,14.2323,14.1932,14.2323,343771.0
2015-12-08 11:00:00,14.56,14.67,14.55,14.67,506948.0,14.2323,14.3398,14.2225,14.3398,506948.0
2015-12-08 11:10:00,14.66,14.67,14.5,14.55,789683.0,14.33,14.3398,14.1736,14.2225,789683.0
2015-12-08 11:20:00,14.55,14.6,14.55,14.58,209012.0,14.2225,14.2714,14.2225,14.2518,209012.0
2015-12-08 11:30:00,14.58,14.61,14.55,14.57,210114.0,14.2518,14.2812,14.2225,14.2421,210114.0
2015-12-08 11:40:00,14.57,14.62,14.56,14.57,419347.0,14.2421,14.2909,14.2323,14.2421,419347.0
2015-12-08 11:50:00,14.56,14.61,14.55,14.6,199761.0,14.2323,14.2812,14.2225,14.2714,199761.0
2015-12-08 12:00:00,14.6,14.6,14.53,14.56,191313.0,14.2714,14.2714,14.203,14.2323,191313.0
2015-12-08 12:10:00,14.56,14.56,14.51,14.53,149809.0,14.2323,14.2323,14.1834,14.203,149809.0
2015-12-08 12:20:00,14.52,14.58,14.52,14.57,146044.0,14.1932,14.2518,14.1932,14.2421,146044.0
2015-12-08 12:30:00,14.57,14.6,14.56,14.6,224417.0,14.2421,14.2714,14.2323,14.2714,224417.0
2015-12-08 12:40:00,14.6,14.64,14.58,14.62,332435.0,14.2714,14.3105,14.2518,14.2909,332435.0
2015-12-08 12:50:00,14.62,14.69,14.62,14.66,265081.0,14.2909,14.3594,14.2909,14.33,265081.0
2015-12-08 13:00:00,14.66,14.67,14.64,14.67,205315.0,14.33,14.3398,14.3105,14.3398,205315.0
2015-12-08 13:10:00,14.67,14.67,14.6,14.61,305768.0,14.3398,14.3398,14.2714,14.2812,305768.0
2015-12-08 13:20:00,14.61,14.61,14.55,14.6,393906.0,14.2812,14.2812,14.2225,14.2714,393906.0
2015-12-08 13:30:00,14.61,14.66,14.6,14.63,203916.0,14.2812,14.33,14.2714,14.3007,203916.0
2015-12-08 13:40:00,14.63,14.65,14.61,14.63,161996.0,14.3007,14.3203,14.2812,14.3007,161996.0
2015-12-08 13:50:00,14.63,14.66,14.61,14.63,290656.0,14.3007,14.33,14.2812,14.3007,290656.0
2015-12-08 14:00:00,14.63,14.69,14.62,14.69,299719.0,14.3007,14.3594,14.2909,14.3594,299719.0
2015-12-08 14:10:00,14.68,14.7,14.65,14.65,332183.0,14.3496,14.3691,14.3203,14.3203,332183.0
2015-12-08 14:20:00,14.66,14.66,14.62,14.62,398708.0,14.33,14.33,14.2909,14.2909,398708.0
2015-12-08 14:30:00,14.62,14.67,14.6,14.63,292208.0,14.2909,14.3398,14.2714,14.3007,292208.0
2015-12-08 14:40:00,14.62,14.65,14.61,14.65,276392.0,14.2909,14.3203,14.2812,14.3203,276392.0
2015-12-08 14:50:00,14.64,14.66,14.58,14.59,339643.0,14.3105,14.33,14.2518,14.2616,339643.0
2015-12-08 15:00:00,14.59,14.61,14.57,14.61,243051.0,14.2616,14.2812,14.2421,14.2812,243051.0
2015-12-08 15:10:00,14.6,14.61,14.56,14.56,229892.0,14.2714,14.2812,14.2323,14.2323,229892.0
2015-12-08 15:20:00,14.56,14.61,14.56,14.61,386790.0,14.2323,14.2812,14.2323,14.2812,386790.0
2015-12-08 15:30:00,14.61,14.7,14.6,14.68,434101.0,14.2812,14.3691,14.2714,14.3496,434101.0
2015-12-08 15:40:00,14.69,14.7,14.64,14.67,507602.0,14.3594,14.3691,14.3105,14.3398,507602.0
2015-12-08 15:50:00,14.67,14.68,14.59,14.6,1955305.0,14.3398,14.3496,14.2616,14.2714,1955305.0
2015-12-09 09:30:00,14.6,14.65,14.49,14.57,582344.0,14.2714,14.3203,14.1639,14.2421,582344.0
2015-12-09 09:40:00,14.58,14.67,14.54,14.56,460775.0,14.2518,14.3398,14.2127,14.2323,460775.0
2015-12-09 09:50:00,14.56,14.57,14.48,14.54,436213.0,14.2323,14.2421,14.1541,14.2127,436213.0
2015-12-09 10:00:00,14.54,14.59,14.52,14.58,419507.0,14.2127,14.2616,14.1932,14.2518,419507.0
2015-12-09 10:10:00,14.58,14.63,14.51,14.53,649366.0,14.2518,14.3007,14.1834,14.203,649366.0
2015-12-09 10:20:00,14.53,14.55,14.46,14.46,455289.0,14.203,14.2225,14.1345,14.1345,455289.0
2015-12-09 10:30:00,14.46,14.56,14.46,14.52,397141.0,14.1345,14.2323,14.1345,14.1932,397141.0
2015-12-09 10:40:00,14.51,14.57,14.49,14.51,273053.0,14.1834,14.2421,14.1639,14.1834,273053.0
2015-12-09 10:50:00,14.52,14.55,14.48,14.54,166721.0,14.1932,14.2225,14.1541,14.2127,166721.0
2015-12-09 11:00:00,14.55,14.62,14.52,14.6,317695.0,14.2225,14.2909,14.1932,14.2714,317695.0
2015-12-09 11:10:00,14.6,14.62,14.56,14.59,265787.0,14.2714,14.2909,14.2323,14.2616,265787.0
2015-12-09 11:20:00,14.59,14.62,14.56,14.62,245168.0,14.2616,14.2909,14.2323,14.2909,245168.0
2015-12-09 11:30:00,14.62,14.66,14.59,14.64,444103.0,14.2909,14.33,14.2616,14.3105,444103.0
2015-12-09 11:40:00,14.63,14.66,14.49,14.51,353017.0,14.3007,14.33,14.1639,14.1834,353017.0
2015-12-09 11:50:00,14.51,14.57,14.5,14.51,254894.0,14.1834,14.2421,14.1736,14.1834,254894.0
2015-12-09 12:00:00,14.52,14.55,14.45,14.47,372960.0,14.1932,14.2225,14.1248,14.1443,372960.0
2015-12-09 12:10:00,14.46,14.47,14.38,14.41,757014.0,14.1345,14.1443,14.0563,14.0857,757014.0
2015-12-09 12:20:00,14.41,14.42,14.34,14.34,607440.0,14.0857,14.0954,14.0172,14.0172,607440.0
2015-12-09 12:30:00,14.35,14.35,14.27,14.28,493529.0,14.027,14.027,13.9488,13.9586,493529.0
2015-12-09 12:40:00,14.28,14.32,14.24,14.31,487987.0,13.9586,13.9977,13.9195,13.9879,487987.0
2015-12-09 12:50:00,14.3,14.36,14.27,14.3,533170.0,13.9781,14.0368,13.9488,13.9781,533170.0
2015-12-09 13:00:00,14.29,14.36,14.26,14.31,577102.0,13.9684,14.0368,13.939,13.9879,577102.0
2015-12-09 13:10:00,14.3,14.33,14.28,14.29,178448.0,13.9781,14.0075,13.9586,13.9684,178448.0
2015-12-09 13:20:00,14.29,14.32,14.27,14.3,209400.0,13.9684,13.9977,13.9488,13.9781,209400.0
2015-12-09 13:30:00,14.3,14.31,14.26,14.29,213186.0,13.9781,13.9879,13.939,13.9684,213186.0
2015-12-09 13:40:00,14.29,14.31,14.25,14.28,338352.0,13.9684,13.9879,13.9293,13.9586,338352.0
2015-12-09 13:50:00,14.29,14.31,14.26,14.28,277924.0,13.9684,13.9879,13.939,13.9586,277924.0
2015-12-09 14:00:00,14.29,14.32,14.28,14.3,223776.0,13.9684,13.9977,13.9586,13.9781,223776.0
2015-12-09 14:10:00,14.29,14.31,14.26,14.26,218913.0,13.9684,13.9879,13.939,13.939,218913.0
2015-12-09 14:20:00,14.27,14.3,14.26,14.26,248049.0,13.9488,13.9781,13.939,13.939,248049.0
2015-12-09 14:30:00,14.27,14.31,14.26,14.29,220035.0,13.9488,13.9879,13.939,13.9684,220035.0
2015-12-09 14:40:00,14.29,14.3,14.24,14.27,321027.0,13.9684,13.9781,13.9195,13.9488,321027.0
2015-12-09 14:50:00,14.27,14.29,14.25,14.25,177335.0,13.9488,13.9684,13.9293,13.9293,177335.0
2015-12-09 15:00:00,14.26,14.29,14.24,14.27,272109.0,13.939,13.9684,13.9195,13.9488,272109.0
2015-12-09 15:10:00,14.26,14.28,14.24,14.25,255183.0,13.939,13.9586,13.9195,13.9293,255183.0
2015-12-09 15:20:00,14.25,14.32,14.25,14.27,365473.0,13.9293,13.9977,13.9293,13.9488,365473.0
2015-12-09 15:30:00,14.27,14.31,14.26,14.29,698410.0,13.9488,13.9879,13.939,13.9684,698410.0
2015-12-09 15:40:00,14.3,14.31,14.26,14.26,494827.0,13.9781,13.9879,13.939,13.939,494827.0
2015-12-09 15:50:00,14.27,14.34,14.26,14.32,1226726.0,13.9488,14.0172,13.939,13.9977,1226726.0
2015-12-10 09:30:00,14.29,14.42,14.26,14.38,460558.0,13.9684,14.0954,13.939,14.0563,460558.0
2015-12-10 09:40:00,14.39,14.48,14.38,14.42,395090.0,14.0661,14.1541,14.0563,14.0954,395090.0
2015-12-10 09:50:00,14.41,14.43,14.35,14.41,258029.0,14.0857,14.1052,14.027,14.0857,258029.0
2015-12-10 10:00:00,14.41,14.44,14.35,14.42,414879.0,14.0857,14.115,14.027,14.0954,414879.0
2015-12-10 10:10:00,14.43,14.49,14.4,14.45,390786.0,14.1052,14.1639,14.0759,14.1248,390786.0
2015-12-10 10:20:00,14.45,14.6,14.44,14.59,735224.0,14.1248,14.2714,14.115,14.2616,735224.0
2015-12-10 10:30:00,14.6,14.63,14.53,14.63,426971.0,14.2714,14.3007,14.203,14.3007,426971.0
2015-12-10 10:40:00,14.63,14.67,14.58,14.6,450467.0,14.3007,14.3398,14.2518,14.2714,450467.0
2015-12-10 10:50:00,14.6,14.61,14.56,14.56,232942.0,14.2714,14.2812,14.2323,14.2323,232942.0
2015-12-10 11:00:00,14.57,14.59,14.5,14.51,317642.0,14.2421,14.2616,14.1736,14.1834,317642.0
2015-12-10 11:10:00,14.5,14.57,14.49,14.54,337468.0,14.1736,14.2421,14.1639,14.2127,337468.0
2015-12-10 11:20:00,14.54,14.56,14.5,14.5,281371.0,14.2127,14.2323,14.1736,14.1736,281371.0
2015-12-10 11:30:00,14.5,14.57,14.49,14.56,384972.0,14.1736,14.2421,14.1639,14.2323,384972.0
2015-12-10 11:40:00,14.56,14.61,14.54,14.58,315049.0,14.2323,14.2812,14.2127,14.2518,315049.0
2015-12-10 11:50:00,14.59,14.6,14.56,14.58,166160.0,14.2616,14.2714,14.2323,14.2518,166160.0
2015-12-10 12:00:00,14.59,14.6,14.56,14.57,156383.0,14.2616,14.2714,14.2323,14.2421,156383.0
2015-12-10 12:10:00,14.57,14.58,14.55,14.55,118650.0,14.2421,14.2518,14.2225,14.2225,118650.0
2015-12-10 12:20:00,14.56,14.56,14.51,14.52,177125.0,14.2323,14.2323,14.1834,14.1932,177125.0
2015-12-10 12:30:00,14.53,14.56,14.51,14.54,151939.0,14.203,14.2323,14.1834,14.2127,151939.0
2015-12-10 12:40:00,14.54,14.6,14.53,14.58,281262.0,14.2127,14.2714,14.203,14.2518,281262.0
2015-12-10 12:50:00,14.57,14.6,14.57,14.6,189868.0,14.2421,14.2714,14.2421,14.2714,189868.0
2015-12-10 13:00:00,14.6,14.61,14.56,14.61,1189186.0,14.2714,14.2812,14.2323,14.2812,1189186.0
2015-12-10 13:10:00,14.6,14.63,14.59,14.63,184852.0,14.2714,14.3007,14.2616,14.3007,184852.0
2015-12-10 13:20:00,14.63,14.67,14.62,14.66,291484.0,14.3007,14.3398,14.2909,14.33,291484.0
2015-12-10 13:30:00,14.65,14.68,14.64,14.67,451182.0,14.3203,14.3496,14.3105,14.3398,451182.0
2015-12-10 13:40:00,14.67,14.69,14.65,14.67,272109.0,14.3398,14.3594,14.3203,14.3398,272109.0
2015-12-10 13:50:00,14.67,14.7,14.65,14.68,150965.0,14.3398,14.3691,14.3203,14.3496,150965.0
2015-12-10 14:00:00,14.67,14.74,14.65,14.74,403187.0,14.3398,14.4082,14.3203,14.4082,403187.0
2015-12-10 14:10:00,14.74,14.8,14.72,14.78,271166.0,14.4082,14.4669,14.3887,14.4473,271166.0
2015-12-10 14:20:00,14.78,14.78,14.74,14.77,408866.0,14.4473,14.4473,14.4082,14.4376,408866.0
2015-12-10 14:30:00,14.78,14.79,14.72,14.73,235668.0,14.4473,14.4571,14.3887,14.3985,235668.0
2015-12-10 14:40:00,14.73,14.79,14.72,14.75,159279.0,14.3985,14.4571,14.3887,14.418,159279.0
2015-12-10 14:50:00,14.75,14.75,14.69,14.74,212307.0,14.418,14.418,14.3594,14.4082,212307.0
2015-12-10 15:00:00,14.74,14.74,14.7,14.71,173530.0,14.4082,14.4082,14.3691,14.3789,173530.0
2015-12-10 15:10:00,14.71,14.76,14.71,14.71,271265.0,14.3789,14.4278,14.3789,14.3789,271265.0
2015-12-10 15:20:00,14.72,14.73,14.69,14.71,265577.0,14.3887,14.3985,14.3594,14.3789,265577.0
2015-12-10 15:30:00,14.71,14.72,14.67,14.67,233181.0,14.3789,14.3887,14.3398,14.3398,233181.0
2015-12-10 15:40:00,14.67,14.71,14.67,14.68,321037.0,14.3398,14.3789,14.3398,14.3496,321037.0
2015-12-10 15:50:00,14.68,14.69,14.63,14.66,1271416.0,14.3496,14.3594,14.3007,14.33,1271416.0
2015-12-11 09:30:00,14.32,14.44,14.2,14.21,1147841.0,13.9977,14.115,13.8804,13.8902,1147841.0
2015-12-11 09:40:00,14.2,14.26,14.15,14.22,748366.0,13.8804,13.939,13.8315,13.8999,748366.0
2015-12-11 09:50:00,14.21,14.25,14.14,14.18,800394.0,13.8902,13.9293,13.8217,13.8608,800394.0
2015-12-11 10:00:00,14.18,14.26,14.17,14.21,532325.0,13.8608,13.939,13.8511,13.8902,532325.0
2015-12-11 10:10:00,14.21,14.25,14.2,14.23,433772.0,13.8902,13.9293,13.8804,13.9097,433772.0
2015-12-11 10:20:00,14.23,14.3,14.17,14.29,496420.0,13.9097,13.9781,13.8511,13.9684,496420.0
2015-12-11 10:30:00,14.3,14.35,14.24,14.34,536205.0,13.9781,14.027,13.9195,14.0172,536205.0
2015-12-11 10:40:00,14.35,14.36,14.28,14.31,288323.0,14.027,14.0368,13.9586,13.9879,288323.0
2015-12-11 10:50:00,14.31,14.32,14.26,14.27,469688.0,13.9879,13.9977,13.939,13.9488,469688.0
2015-12-11 11:00:00,14.27,14.3,14.23,14.29,417911.0,13.9488,13.9781,13.9097,13.9684,417911.0
2015-12-11 11:10:00,14.28,14.29,14.23,14.27,274039.0,13.9586,13.9684,13.9097,13.9488,274039.0
2015-12-11 11:20:00,14.26,14.28,14.2,14.23,336703.0,13.939,13.9586,13.8804,13.9097,336703.0
2015-12-11 11:30:00,14.23,14.27,14.22,14.27,295504.0,13.9097,13.9488,13.8999,13.9488,295504.0
2015-12-11 11:40:00,14.26,14.31,14.26,14.29,270618.0,13.939,13.9879,13.939,13.9684,270618.0
2015-12-11 11:50:00,14.28,14.31,14.24,14.25,512344.0,13.9586,13.9879,13.9195,13.9293,512344.0
2015-12-11 12:00:00,14.26,14.27,14.2,14.2,250627.0,13.939,13.9488,13.8804,13.8804,250627.0
2015-12-11 12:10:00,14.2,14.21,14.15,14.17,468412.0,13.8804,13.8902,13.8315,13.8511,468412.0
2015-12-11 12:20:00,14.16,14.18,14.13,14.15,670545.0,13.8413,13.8608,13.812,13.8315,670545.0
2015-12-11 12:30:00,14.15,14.21,14.14,14.19,307588.0,13.8315,13.8902,13.8217,13.8706,307588.0
2015-12-11 12:40:00,14.18,14.2,14.09,14.14,751956.0,13.8608,13.8804,13.7729,13.8217,751956.0
2015-12-11 12:50:00,14.13,14.15,14.05,14.07,613362.0,13.812,13.8315,13.7338,13.7533,613362.0
2015-12-11 13:00:00,14.08,14.09,14.04,14.05,861412.0,13.7631,13.7729,13.724,13.7338,861412.0
2015-12-11 13:10:00,14.05,14.12,14.04,14.1,507507.0,13.7338,13.8022,13.724,13.7826,507507.0
2015-12-11 13:20:00,14.1,14.14,14.07,14.1,336336.0,13.7826,13.8217,13.7533,13.7826,336336.0
2015-12-11 13:30:00,14.09,14.12,14.08,14.1,246054.0,13.7729,13.8022,13.7631,13.7826,246054.0
2015-12-11 13:40:00,14.1,14.12,14.07,14.08,296281.0,13.7826,13.8022,13.7533,13.7631,296281.0
2015-12-11 13:50:00,14.08,14.1,14.06,14.06,379434.0,13.7631,13.7826,13.7435,13.7435,379434.0
2015-12-11 14:00:00,14.07,14.08,14.04,14.07,313864.0,13.7533,13.7631,13.724,13.7533,313864.0
2015-12-11 14:10:00,14.08,14.09,14.02,14.04,539526.0,13.7631,13.7729,13.7044,13.724,539526.0
2015-12-11 14:20:00,14.05,14.15,14.04,14.14,620033.0,13.7338,13.8315,13.724,13.8217,620033.0
2015-12-11 14:30:00,14.14,14.15,14.1,14.14,247112.0,13.8217,13.8315,13.7826,13.8217,247112.0
2015-12-11 14:40:00,14.15,14.15,14.1,14.1,193873.0,13.8315,13.8315,13.7826,13.7826,193873.0
2015-12-11 14:50:00,14.1,14.12,14.09,14.1,234157.0,13.7826,13.8022,13.7729,13.7826,234157.0
2015-12-11 15:00:00,14.1,14.11,14.02,14.03,445834.0,13.7826,13.7924,13.7044,13.7142,445834.0
2015-12-11 15:10:00,14.02,14.06,14.01,14.02,464301.0,13.7044,13.7435,13.6947,13.7044,464301.0
2015-12-11 15:20:00,14.01,14.05,14.01,14.03,519105.0,13.6947,13.7338,13.6947,13.7142,519105.0
2015-12-11 15:30:00,14.04,14.05,13.99,14.03,1195316.0,13.724,13.7338,13.6751,13.7142,1195316.0
2015-12-11 15:40:00,14.03,14.03,13.99,14.01,1023842.0,13.7142,13.7142,13.6751,13.6947,1023842.0
2015-12-11 15:50:00,14.01,14.05,14.0,14.04,2039465.0,13.6947,13.7338,13.6849,13.724,2039465.0
2015-12-14 09:30:00,14.43,14.48,14.1,14.16,2247895.0,14.1052,14.1541,13.7826,13.8413,2247895.0
2015-12-14 09:40:00,14.16,14.16,13.87,13.94,1599063.0,13.8413,13.8413,13.5578,13.6262,1599063.0
2015-12-14 09:50:00,13.93,13.97,13.81,13.86,1812637.0,13.6165,13.6556,13.4992,13.548,1812637.0
2015-12-14 10:00:00,13.86,13.95,13.75,13.86,1398319.0,13.548,13.636,13.4405,13.548,1398319.0
2015-12-14 10:10:00,13.87,13.88,13.66,13.66,1251352.0,13.5578,13.5676,13.3525,13.3525,1251352.0
2015-12-14 10:20:00,13.67,13.78,13.64,13.77,831921.0,13.3623,13.4698,13.333,13.4601,831921.0
2015-12-14 10:30:00,13.77,13.86,13.74,13.77,915743.0,13.4601,13.548,13.4307,13.4601,915743.0
2015-12-14 10:40:00,13.78,13.84,13.74,13.82,525422.0,13.4698,13.5285,13.4307,13.5089,525422.0
2015-12-14 10:50:00,13.82,13.85,13.66,13.68,563931.0,13.5089,13.5383,13.3525,13.3721,563931.0
2015-12-14 11:00:00,13.69,13.69,13.61,13.61,739055.0,13.3819,13.3819,13.3037,13.3037,739055.0
2015-12-14 11:10:00,13.61,13.64,13.53,13.54,805824.0,13.3037,13.333,13.2255,13.2352,805824.0
2015-12-14 11:20:00,13.55,13.6,13.52,13.55,807399.0,13.245,13.2939,13.2157,13.245,807399.0
2015-12-14 11:30:00,13.54,13.6,13.51,13.57,752874.0,13.2352,13.2939,13.2059,13.2646,752874.0
2015-12-14 11:40:00,13.57,13.61,13.55,13.58,645463.0,13.2646,13.3037,13.245,13.2743,645463.0
2015-12-14 11:50:00,13.58,13.66,13.55,13.65,672783.0,13.2743,13.3525,13.245,13.3428,672783.0
2015-12-14 12:00:00,13.65,13.67,13.61,13.65,769948.0,13.3428,13.3623,13.3037,13.3428,769948.0
2015-12-14 12:10:00,13.66,13.71,13.61,13.67,641497.0,13.3525,13.4014,13.3037,13.3623,641497.0
2015-12-14 12:20:00,13.67,13.68,13.61,13.66,417088.0,13.3623,13.3721,13.3037,13.3525,417088.0
2015-12-14 12:30:00,13.66,13.69,13.64,13.67,347993.0,13.3525,13.3819,13.333,13.3623,347993.0
2015-12-14 12:40:00,13.68,13.68,13.61,13.63,400603.0,13.3721,13.3721,13.3037,13.3232,400603.0
2015-12-14 12:50:00,13.63,13.68,13.62,13.67,512250.0,13.3232,13.3721,13.3134,13.3623,512250.0
2015-12-14 13:00:00,13.67,13.69,13.58,13.6,491811.0,13.3623,13.3819,13.2743,13.2939,491811.0
2015-12-14 13:10:00,13.6,13.64,13.58,13.6,436034.0,13.2939,13.333,13.2743,13.2939,436034.0
2015-12-14 13:20:00,13.59,13.63,13.57,13.61,592939.0,13.2841,13.3232,13.2646,13.3037,592939.0
2015-12-14 13:30:00,13.6,13.63,13.57,13.58,398780.0,13.2939,13.3232,13.2646,13.2743,398780.0
2015-12-14 13:40:00,13.58,13.64,13.57,13.63,402179.0,13.2743,13.333,13.2646,13.3232,402179.0
2015-12-14 13:50:00,13.62,13.67,13.58,13.63,443254.0,13.3134,13.3623,13.2743,13.3232,443254.0
2015-12-14 14:00:00,13.63,13.64,13.58,13.61,532754.0,13.3232,13.333,13.2743,13.3037,532754.0
2015-12-14 14:10:00,13.61,13.66,13.6,13.66,408775.0,13.3037,13.3525,13.2939,13.3525,408775.0
2015-12-14 14:20:00,13.65,13.66,13.56,13.58,369895.0,13.3428,13.3525,13.2548,13.2743,369895.0
2015-12-14 14:30:00,13.57,13.63,13.55,13.6,395393.0,13.2646,13.3232,13.245,13.2939,395393.0
2015-12-14 14:40:00,13.61,13.61,13.56,13.6,629157.0,13.3037,13.3037,13.2548,13.2939,629157.0
2015-12-14 14:50:00,13.6,13.61,13.56,13.61,1098214.0,13.2939,13.3037,13.2548,13.3037,1098214.0
2015-12-14 15:00:00,13.61,13.64,13.58,13.59,733898.0,13.3037,13.333,13.2743,13.2841,733898.0
2015-12-14 15:10:00,13.59,13.66,13.58,13.65,584636.0,13.2841,13.3525,13.2743,13.3428,584636.0
2015-12-14 15:20:00,13.64,13.69,13.62,13.67,663802.0,13.333,13.3819,13.3134,13.3623,663802.0
2015-12-14 15:30:00,13.67,13.7,13.64,13.66,655158.0,13.3623,13.3916,13.333,13.3525,655158.0
2015-12-14 15:40:00,13.66,13.67,13.61,13.66,1027404.0,13.3525,13.3623,13.3037,13.3525,1027404.0
2015-12-14 15:50:00,13.67,13.68,13.63,13.65,2993311.0,13.3623,13.3721,13.3232,13.3428,2993311.0
2015-12-15 09:30:00,13.77,14.02,13.74,14.01,1655555.0,13.4601,13.7044,13.4307,13.6947,1655555.0
2015-12-15 09:40:00,14.01,14.19,14.01,14.12,1321892.0,13.6947,13.8706,13.6947,13.8022,1321892.0
2015-12-15 09:50:00,14.12,14.24,14.06,14.23,1062732.0,13.8022,13.9195,13.7435,13.9097,1062732.0
2015-12-15 10:00:00,14.23,14.3,14.2,14.28,678349.0,13.9097,13.9781,13.8804,13.9586,678349.0
2015-12-15 10:10:00,14.27,14.29,14.2,14.21,690570.0,13.9488,13.9684,13.8804,13.8902,690570.0
2015-12-15 10:20:00,14.21,14.31,14.2,14.28,1189533.0,13.8902,13.9879,13.8804,13.9586,1189533.0
2015-12-15 10:30:00,14.28,14.37,14.23,14.34,790146.0,13.9586,14.0466,13.9097,14.0172,790146.0
2015-12-15 10:40:00,14.35,14.35,14.28,14.33,696163.0,14.027,14.027,13.9586,14.0075,696163.0
2015-12-15 10:50:00,14.33,14.33,14.26,14.27,459602.0,14.0075,14.0075,13.939,13.9488,459602.0
2015-12-15 11:00:00,14.27,14.29,14.24,14.25,316543.0,13.9488,13.9684,13.9195,13.9293,316543.0
2015-12-15 11:10:00,14.25,14.28,14.22,14.25,391365.0,13.9293,13.9586,13.8999,13.9293,391365.0
2015-12-15 11:20:00,14.24,14.26,14.2,14.2,349805.0,13.9195,13.939,13.8804,13.8804,349805.0
2015-12-15 11:30:00,14.21,14.25,14.2,14.24,262290.0,13.8902,13.9293,13.8804,13.9195,262290.0
2015-12-15 11:40:00,14.24,14.29,14.23,14.27,336227.0,13.9195,13.9684,13.9097,13.9488,336227.0
2015-12-15 11:50:00,14.26,14.29,14.23,14.26,525721.0,13.939,13.9684,13.9097,13.939,525721.0
2015-12-15 12:00:00,14.26,14.27,14.22,14.26,711432.0,13.939,13.9488,13.8999,13.939,711432.0
2015-12-15 12:10:00,14.26,14.29,14.24,14.25,294155.0,13.939,13.9684,13.9195,13.9293,294155.0
2015-12-15 12:20:00,14.25,14.31,14.24,14.26,445695.0,13.9293,13.9879,13.9195,13.939,445695.0
2015-12-15 12:30:00,14.26,14.31,14.24,14.3,645332.0,13.939,13.9879,13.9195,13.9781,645332.0
2015-12-15 12:40:00,14.3,14.34,14.28,14.32,302467.0,13.9781,14.0172,13.9586,13.9977,302467.0
2015-12-15 12:50:00,14.31,14.35,14.29,14.34,422025.0,13.9879,14.027,13.9684,14.0172,422025.0
2015-12-15 13:00:00,14.34,14.35,14.31,14.33,425324.0,14.0172,14.027,13.9879,14.0075,425324.0
2015-12-15 13:10:00,14.34,14.34,14.27,14.31,239130.0,14.0172,14.0172,13.9488,13.9879,239130.0
2015-12-15 13:20:00,14.31,14.32,14.26,14.27,213392.0,13.9879,13.9977,13.939,13.9488,213392.0
2015-12-15 13:30:00,14.27,14.28,14.22,14.24,228878.0,13.9488,13.9586,13.8999,13.9195,228878.0
2015-12-15 13:40:00,14.24,14.26,14.21,14.25,277486.0,13.9195,13.939,13.8902,13.9293,277486.0
2015-12-15 13:50:00,14.24,14.28,14.23,14.24,308075.0,13.9195,13.9586,13.9097,13.9195,308075.0
2015-12-15 14:00:00,14.24,14.28,14.24,14.26,221701.0,13.9195,13.9586,13.9195,13.939,221701.0
2015-12-15 14:10:00,14.26,14.29,14.24,14.29,187909.0,13.939,13.9684,13.9195,13.9684,187909.0
2015-12-15 14:20:00,14.28,14.32,14.28,14.29,341667.0,13.9586,13.9977,13.9586,13.9684,341667.0
2015-12-15 14:30:00,14.29,14.32,14.29,14.29,344241.0,13.9684,13.9977,13.9684,13.9684,344241.0
2015-12-15 14:40:00,14.3,14.34,14.29,14.34,213335.0,13.9781,14.0172,13.9684,14.0172,213335.0
2015-12-15 14:50:00,14.34,14.37,14.32,14.35,468841.0,14.0172,14.0466,13.9977,14.027,468841.0
2015-12-15 15:00:00,14.34,14.35,14.31,14.32,349776.0,14.0172,14.027,13.9879,13.9977,349776.0
2015-12-15 15:10:00,14.33,14.34,14.31,14.32,423350.0,14.0075,14.0172,13.9879,13.9977,423350.0
2015-12-15 15:20:00,14.33,14.33,14.28,14.29,518033.0,14.0075,14.0075,13.9586,13.9684,518033.0
2015-12-15 15:30:00,14.3,14.3,14.26,14.27,528169.0,13.9781,13.9781,13.939,13.9488,528169.0
2015-12-15 15:40:00,14.27,14.3,14.21,14.23,1093082.0,13.9488,13.9781,13.8902,13.9097,1093082.0
2015-12-15 15:50:00,14.22,14.22,14.15,14.18,3101526.0,13.8999,13.8999,13.8315,13.8608,3101526.0
2015-12-16 09:30:00,14.36,14.45,14.33,14.34,544824.0,14.0368,14.1248,14.0075,14.0172,544824.0
2015-12-16 09:40:00,14.34,14.35,14.18,14.22,642897.0,14.0172,14.027,13.8608,13.8999,642897.0
2015-12-16 09:50:00,14.21,14.31,14.21,14.24,446083.0,13.8902,13.9879,13.8902,13.9195,446083.0
2015-12-16 10:00:00,14.24,14.27,14.19,14.19,376804.0,13.9195,13.9488,13.8706,13.8706,376804.0
2015-12-16 10:10:00,14.19,14.19,14.09,14.11,671671.0,13.8706,13.8706,13.7729,13.7924,671671.0
2015-12-16 10:20:00,14.12,14.13,14.02,14.08,600948.0,13.8022,13.812,13.7044,13.7631,600948.0
2015-12-16 10:30:00,14.07,14.08,13.93,13.94,831287.0,13.7533,13.7631,13.6165,13.6262,831287.0
2015-12-16 10:40:00,13.94,14.04,13.92,14.04,558892.0,13.6262,13.724,13.6067,13.724,558892.0
2015-12-16 10:50:00,14.04,14.08,13.97,13.97,341764.0,13.724,13.7631,13.6556,13.6556,341764.0
2015-12-16 11:00:00,13.98,14.02,13.95,13.99,347158.0,13.6653,13.7044,13.636,13.6751,347158.0
2015-12-16 11:10:00,13.98,14.04,13.97,14.0,333921.0,13.6653,13.724,13.6556,13.6849,333921.0
2015-12-16 11:20:00,14.0,14.01,13.82,13.87,689433.0,13.6849,13.6947,13.5089,13.5578,689433.0
2015-12-16 11:30:00,13.87,13.91,13.82,13.87,520658.0,13.5578,13.5969,13.5089,13.5578,520658.0
2015-12-16 11:40:00,13.88,13.99,13.86,13.97,575466.0,13.5676,13.6751,13.548,13.6556,575466.0
2015-12-16 11:50:00,13.98,14.0,13.97,13.99,295479.0,13.6653,13.6849,13.6556,13.6751,295479.0
2015-12-16 12:00:00,13.99,14.01,13.95,13.99,377873.0,13.6751,13.6947,13.636,13.6751,377873.0
2015-12-16 12:10:00,13.99,13.99,13.92,13.92,228325.0,13.6751,13.6751,13.6067,13.6067,228325.0
2015-12-16 12:20:00,13.93,13.93,13.89,13.91,312245.0,13.6165,13.6165,13.5774,13.5969,312245.0
2015-12-16 12:30:00,13.9,13.91,13.87,13.9,196986.0,13.5871,13.5969,13.5578,13.5871,196986.0
2015-12-16 12:40:00,13.91,13.91,13.83,13.84,289708.0,13.5969,13.5969,13.5187,13.5285,289708.0
2015-12-16 12:50:00,13.84,13.89,13.83,13.85,262067.0,13.5285,13.5774,13.5187,13.5383,262067.0
2015-12-16 13:00:00,13.85,13.91,13.84,13.88,237435.0,13.5383,13.5969,13.5285,13.5676,237435.0
2015-12-16 13:10:00,13.88,13.92,13.85,13.9,255587.0,13.5676,13.6067,13.5383,13.5871,255587.0
2015-12-16 13:20:00,13.89,13.92,13.87,13.9,182160.0,13.5774,13.6067,13.5578,13.5871,182160.0
2015-12-16 13:30:00,13.9,13.9,13.83,13.85,408620.0,13.5871,13.5871,13.5187,13.5383,408620.0
2015-12-16 13:40:00,13.85,13.89,13.82,13.88,345867.0,13.5383,13.5774,13.5089,13.5676,345867.0
2015-12-16 13:50:00,13.89,13.9,13.83,13.87,308378.0,13.5774,13.5871,13.5187,13.5578,308378.0
2015-12-16 14:00:00,13.88,13.96,13.78,13.88,773408.0,13.5676,13.6458,13.4698,13.5676,773408.0
2015-12-16 14:10:00,13.89,13.94,13.85,13.9,286817.0,13.5774,13.6262,13.5383,13.5871,286817.0
2015-12-16 14:20:00,13.89,13.94,13.86,13.88,286160.0,13.5774,13.6262,13.548,13.5676,286160.0
2015-12-16 14:30:00,13.88,13.91,13.85,13.87,625832.0,13.5676,13.5969,13.5383,13.5578,625832.0
2015-12-16 14:40:00,13.87,13.93,13.85,13.92,368284.0,13.5578,13.6165,13.5383,13.6067,368284.0
2015-12-16 14:50:00,13.92,14.04,13.91,14.03,426508.0,13.6067,13.724,13.5969,13.7142,426508.0
2015-12-16 15:00:00,14.03,14.04,13.96,13.98,492771.0,13.7142,13.724,13.6458,13.6653,492771.0
2015-12-16 15:10:00,13.97,14.01,13.96,14.0,310205.0,13.6556,13.6947,13.6458,13.6849,310205.0
2015-12-16 15:20:00,14.0,14.09,13.99,14.06,383739.0,13.6849,13.7729,13.6751,13.7435,383739.0
2015-12-16 15:30:00,14.06,14.07,14.01,14.03,1012558.0,13.7435,13.7533,13.6947,13.7142,1012558.0
2015-12-16 15:40:00,14.03,14.06,13.99,14.0,781642.0,13.7142,13.7435,13.6751,13.6849,781642.0
2015-12-16 15:50:00,14.01,14.08,14.01,14.07,2420214.0,13.6947,13.7631,13.6947,13.7533,2420214.0
2015-12-17 09:30:00,14.65,14.77,14.55,14.58,2788251.0,14.3203,14.4376,14.2225,14.2518,2788251.0
2015-12-17 09:40:00,14.58,14.66,14.56,14.57,1658378.0,14.2518,14.33,14.2323,14.2421,1658378.0
2015-12-17 09:50:00,14.57,14.58,14.46,14.46,975797.0,14.2421,14.2518,14.1345,14.1345,975797.0
2015-12-17 10:00:00,14.46,14.51,14.32,14.38,1073272.0,14.1345,14.1834,13.9977,14.0563,1073272.0
2015-12-17 10:10:00,14.38,14.46,14.37,14.41,897110.0,14.0563,14.1345,14.0466,14.0857,897110.0
2015-12-17 10:20:00,14.41,14.58,14.41,14.5,1266342.0,14.0857,14.2518,14.0857,14.1736,1266342.0
2015-12-17 10:30:00,14.5,14.62,14.49,14.6,588638.0,14.1736,14.2909,14.1639,14.2714,588638.0
2015-12-17 10:40:00,14.6,14.6,14.47,14.47,780924.0,14.2714,14.2714,14.1443,14.1443,780924.0
2015-12-17 10:50:00,14.47,14.49,14.39,14.42,661073.0,14.1443,14.1639,14.0661,14.0954,661073.0
2015-12-17 11:00:00,14.42,14.42,14.26,14.35,743384.0,14.0954,14.0954,13.939,14.027,743384.0
2015-12-17 11:10:00,14.35,14.41,14.31,14.38,501426.0,14.027,14.0857,13.9879,14.0563,501426.0
2015-12-17 11:20:00,14.38,14.5,14.38,14.49,492160.0,14.0563,14.1736,14.0563,14.1639,492160.0
2015-12-17 11:30:00,14.49,14.52,14.45,14.46,571995.0,14.1639,14.1932,14.1248,14.1345,571995.0
2015-12-17 11:40:00,14.46,14.46,14.36,14.44,644222.0,14.1345,14.1345,14.0368,14.115,644222.0
2015-12-17 11:50:00,14.44,14.48,14.43,14.46,451799.0,14.115,14.1541,14.1052,14.1345,451799.0
2015-12-17 12:00:00,14.45,14.54,14.44,14.51,577027.0,14.1248,14.2127,14.115,14.1834,577027.0
2015-12-17 12:10:00,14.5,14.54,14.49,14.53,254532.0,14.1736,14.2127,14.1639,14.203,254532.0
2015-12-17 12:20:00,14.54,14.55,14.52,14.53,298894.0,14.2127,14.2225,14.1932,14.203,298894.0
2015-12-17 12:30:00,14.52,14.54,14.49,14.53,326348.0,14.1932,14.2127,14.1639,14.203,326348.0
2015-12-17 12:40:00,14.54,14.56,14.51,14.52,246280.0,14.2127,14.2323,14.1834,14.1932,246280.0
2015-12-17 12:50:00,14.53,14.55,14.49,14.49,663494.0,14.203,14.2225,14.1639,14.1639,663494.0
2015-12-17 13:00:00,14.5,14.51,14.47,14.48,325089.0,14.1736,14.1834,14.1443,14.1541,325089.0
2015-12-17 13:10:00,14.48,14.49,14.46,14.47,234131.0,14.1541,14.1639,14.1345,14.1443,234131.0
2015-12-17 13:20:00,14.47,14.54,14.46,14.54,272921.0,14.1443,14.2127,14.1345,14.2127,272921.0
2015-12-17 13:30:00,14.54,14.55,14.52,14.54,296266.0,14.2127,14.2225,14.1932,14.2127,296266.0
2015-12-17 13:40:00,14.54,14.6,14.54,14.57,413992.0,14.2127,14.2714,14.2127,14.2421,413992.0
2015-12-17 13:50:00,14.57,14.58,14.52,14.55,206031.0,14.2421,14.2518,14.1932,14.2225,206031.0
2015-12-17 14:00:00,14.55,14.55,14.5,14.5,297895.0,14.2225,14.2225,14.1736,14.1736,297895.0
2015-12-17 14:10:00,14.5,14.52,14.47,14.49,286506.0,14.1736,14.1932,14.1443,14.1639,286506.0
2015-12-17 14:20:00,14.49,14.51,14.45,14.46,263815.0,14.1639,14.1834,14.1248,14.1345,263815.0
2015-12-17 14:30:00,14.45,14.49,14.45,14.46,375386.0,14.1248,14.1639,14.1248,14.1345,375386.0
2015-12-17 14:40:00,14.46,14.47,14.44,14.45,536976.0,14.1345,14.1443,14.115,14.1248,536976.0
2015-12-17 14:50:00,14.44,14.45,14.39,14.44,239853.0,14.115,14.1248,14.0661,14.115,239853.0
2015-12-17 15:00:00,14.44,14.46,14.39,14.42,316913.0,14.115,14.1345,14.0661,14.0954,316913.0
2015-12-17 15:10:00,14.42,14.43,14.33,14.34,302747.0,14.0954,14.1052,14.0075,14.0172,302747.0
2015-12-17 15:20:00,14.33,14.39,14.33,14.39,254815.0,14.0075,14.0661,14.0075,14.0661,254815.0
2015-12-17 15:30:00,14.39,14.45,14.37,14.39,505456.0,14.0661,14.1248,14.0466,14.0661,505456.0
2015-12-17 15:40:00,14.39,14.4,14.36,14.37,513616.0,14.0661,14.0759,14.0368,14.0466,513616.0
2015-12-17 15:50:00,14.38,14.38,14.25,14.32,2706966.0,14.0563,14.0563,13.9293,13.9977,2706966.0
2015-12-18 09:30:00,14.38,14.46,14.33,14.42,2443671.0,14.0563,14.1345,14.0075,14.0954,2443671.0
2015-12-18 09:40:00,14.43,14.54,14.26,14.49,837353.0,14.1052,14.2127,13.939,14.1639,837353.0
2015-12-18 09:50:00,14.49,14.52,14.39,14.4,552922.0,14.1639,14.1932,14.0661,14.0759,552922.0
2015-12-18 10:00:00,14.4,14.47,14.37,14.43,724745.0,14.0759,14.1443,14.0466,14.1052,724745.0
2015-12-18 10:10:00,14.42,14.52,14.4,14.48,647854.0,14.0954,14.1932,14.0759,14.1541,647854.0
2015-12-18 10:20:00,14.48,14.57,14.47,14.53,452551.0,14.1541,14.2421,14.1443,14.203,452551.0
2015-12-18 10:30:00,14.54,14.54,14.46,14.5,516265.0,14.2127,14.2127,14.1345,14.1736,516265.0
2015-12-18 10:40:00,14.5,14.51,14.45,14.49,1134645.0,14.1736,14.1834,14.1248,14.1639,1134645.0
2015-12-18 10:50:00,14.49,14.57,14.46,14.57,608209.0,14.1639,14.2421,14.1345,14.2421,608209.0
2015-12-18 11:00:00,14.57,14.65,14.57,14.65,620091.0,14.2421,14.3203,14.2421,14.3203,620091.0
2015-12-18 11:10:00,14.65,14.66,14.59,14.63,398905.0,14.3203,14.33,14.2616,14.3007,398905.0
2015-12-18 11:20:00,14.63,14.65,14.61,14.63,281064.0,14.3007,14.3203,14.2812,14.3007,281064.0
2015-12-18 11:30:00,14.63,14.71,14.61,14.71,538712.0,14.3007,14.3789,14.2812,14.3789,538712.0
2015-12-18 11:40:00,14.71,14.73,14.64,14.65,587540.0,14.3789,14.3985,14.3105,14.3203,587540.0
2015-12-18 11:50:00,14.64,14.68,14.57,14.59,504723.0,14.3105,14.3496,14.2421,14.2616,504723.0
2015-12-18 12:00:00,14.59,14.62,14.55,14.61,485768.0,14.2616,14.2909,14.2225,14.2812,485768.0
2015-12-18 12:10:00,14.6,14.61,14.48,14.49,603001.0,14.2714,14.2812,14.1541,14.1639,603001.0
2015-12-18 12:20:00,14.49,14.53,14.45,14.46,336089.0,14.1639,14.203,14.1248,14.1345,336089.0
2015-12-18 12:30:00,14.46,14.52,14.45,14.48,481557.0,14.1345,14.1932,14.1248,14.1541,481557.0
2015-12-18 12:40:00,14.47,14.5,14.47,14.47,210260.0,14.1443,14.1736,14.1443,14.1443,210260.0
2015-12-18 12:50:00,14.47,14.52,14.44,14.51,375829.0,14.1443,14.1932,14.115,14.1834,375829.0
2015-12-18 13:00:00,14.5,14.52,14.46,14.47,321607.0,14.1736,14.1932,14.1345,14.1443,321607.0
2015-12-18 13:10:00,14.48,14.49,14.42,14.45,451233.0,14.1541,14.1639,14.0954,14.1248,451233.0
2015-12-18 13:20:00,14.45,14.45,14.41,14.42,390022.0,14.1248,14.1248,14.0857,14.0954,390022.0
2015-12-18 13:30:00,14.41,14.46,14.4,14.41,501453.0,14.0857,14.1345,14.0759,14.0857,501453.0
2015-12-18 13:40:00,14.41,14.47,14.4,14.46,406023.0,14.0857,14.1443,14.0759,14.1345,406023.0
2015-12-18 13:50:00,14.46,14.52,14.45,14.5,436439.0,14.1345,14.1932,14.1248,14.1736,436439.0
2015-12-18 14:00:00,14.5,14.54,14.48,14.52,353537.0,14.1736,14.2127,14.1541,14.1932,353537.0
2015-12-18 14:10:00,14.53,14.53,14.49,14.51,320935.0,14.203,14.203,14.1639,14.1834,320935.0
2015-12-18 14:20:00,14.51,14.57,14.5,14.54,448201.0,14.1834,14.2421,14.1736,14.2127,448201.0
2015-12-18 14:30:00,14.54,14.55,14.5,14.5,338737.0,14.2127,14.2225,14.1736,14.1736,338737.0
2015-12-18 14:40:00,14.51,14.53,14.5,14.51,398256.0,14.1834,14.203,14.1736,14.1834,398256.0
2015-12-18 14:50:00,14.52,14.53,14.5,14.5,281681.0,14.1932,14.203,14.1736,14.1736,281681.0
2015-12-18 15:00:00,14.5,14.53,14.5,14.52,468539.0,14.1736,14.203,14.1736,14.1932,468539.0
2015-12-18 15:10:00,14.52,14.52,14.43,14.43,635489.0,14.1932,14.1932,14.1052,14.1052,635489.0
2015-12-18 15:20:00,14.44,14.45,14.4,14.4,527576.0,14.115,14.1248,14.0759,14.0759,527576.0
2015-12-18 15:30:00,14.41,14.51,14.4,14.48,1193216.0,14.0857,14.1834,14.0759,14.1541,1193216.0
2015-12-18 15:40:00,14.48,14.5,14.45,14.48,1103828.0,14.1541,14.1736,14.1248,14.1541,1103828.0
2015-12-18 15:50:00,14.47,14.48,14.28,14.36,4215575.0,14.1443,14.1541,13.9586,14.0368,4215575.0
2015-12-21 09:30:00,14.44,14.6,14.4,14.41,829616.0,14.115,14.2714,14.0759,14.0857,829616.0
2015-12-21 09:40:00,14.4,14.44,14.33,14.42,916212.0,14.0759,14.115,14.0075,14.0954,916212.0
2015-12-21 09:50:00,14.41,14.51,14.37,14.51,602109.0,14.0857,14.1834,14.0466,14.1834,602109.0
2015-12-21 10:00:00,14.5,14.6,14.5,14.6,501722.0,14.1736,14.2714,14.1736,14.2714,501722.0
2015-12-21 10:10:00,14.6,14.67,14.58,14.65,614722.0,14.2714,14.3398,14.2518,14.3203,614722.0
2015-12-21 10:20:00,14.65,14.66,14.61,14.61,421101.0,14.3203,14.33,14.2812,14.2812,421101.0
2015-12-21 10:30:00,14.62,14.64,14.59,14.59,208445.0,14.2909,14.3105,14.2616,14.2616,208445.0
2015-12-21 10:40:00,14.6,14.65,14.56,14.6,620944.0,14.2714,14.3203,14.2323,14.2714,620944.0
2015-12-21 10:50:00,14.6,14.65,14.58,14.65,496008.0,14.2714,14.3203,14.2518,14.3203,496008.0
2015-12-21 11:00:00,14.64,14.7,14.62,14.64,741909.0,14.3105,14.3691,14.2909,14.3105,741909.0
2015-12-21 11:10:00,14.64,14.64,14.56,14.6,343293.0,14.3105,14.3105,14.2323,14.2714,343293.0
2015-12-21 11:20:00,14.6,14.64,14.58,14.62,275675.0,14.2714,14.3105,14.2518,14.2909,275675.0
2015-12-21 11:30:00,14.62,14.65,14.6,14.6,353599.0,14.2909,14.3203,14.2714,14.2714,353599.0
2015-12-21 11:40:00,14.6,14.64,14.58,14.59,332176.0,14.2714,14.3105,14.2518,14.2616,332176.0
2015-12-21 11:50:00,14.59,14.6,14.55,14.57,259743.0,14.2616,14.2714,14.2225,14.2421,259743.0
2015-12-21 12:00:00,14.58,14.6,14.56,14.58,220277.0,14.2518,14.2714,14.2323,14.2518,220277.0
2015-12-21 12:10:00,14.58,14.6,14.54,14.54,323217.0,14.2518,14.2714,14.2127,14.2127,323217.0
2015-12-21 12:20:00,14.54,14.57,14.52,14.54,394327.0,14.2127,14.2421,14.1932,14.2127,394327.0
2015-12-21 12:30:00,14.54,14.58,14.53,14.54,473306.0,14.2127,14.2518,14.203,14.2127,473306.0
2015-12-21 12:40:00,14.54,14.57,14.49,14.54,436702.0,14.2127,14.2421,14.1639,14.2127,436702.0
2015-12-21 12:50:00,14.54,14.58,14.51,14.54,352925.0,14.2127,14.2518,14.1834,14.2127,352925.0
2015-12-21 13:00:00,14.54,14.6,14.53,14.58,272721.0,14.2127,14.2714,14.203,14.2518,272721.0
2015-12-21 13:10:00,14.58,14.59,14.52,14.53,330951.0,14.2518,14.2616,14.1932,14.203,330951.0
2015-12-21 13:20:00,14.53,14.53,14.47,14.49,332364.0,14.203,14.203,14.1443,14.1639,332364.0
2015-12-21 13:30:00,14.49,14.51,14.46,14.5,315646.0,14.1639,14.1834,14.1345,14.1736,315646.0
2015-12-21 13:40:00,14.5,14.51,14.47,14.5,209343.0,14.1736,14.1834,14.1443,14.1736,209343.0
2015-12-21 13:50:00,14.5,14.51,14.49,14.5,253565.0,14.1736,14.1834,14.1639,14.1736,253565.0
2015-12-21 14:00:00,14.5,14.57,14.48,14.57,275593.0,14.1736,14.2421,14.1541,14.2421,275593.0
2015-12-21 14:10:00,14.57,14.62,14.56,14.61,553271.0,14.2421,14.2909,14.2323,14.2812,553271.0
2015-12-21 14:20:00,14.61,14.63,14.58,14.58,343867.0,14.2812,14.3007,14.2518,14.2518,343867.0
2015-12-21 14:30:00,14.58,14.62,14.57,14.62,401579.0,14.2518,14.2909,14.2421,14.2909,401579.0
2015-12-21 14:40:00,14.62,14.67,14.61,14.65,561059.0,14.2909,14.3398,14.2812,14.3203,561059.0
2015-12-21 14:50:00,14.65,14.68,14.65,14.66,474866.0,14.3203,14.3496,14.3203,14.33,474866.0
2015-12-21 15:00:00,14.67,14.68,14.65,14.65,417101.0,14.3398,14.3496,14.3203,14.3203,417101.0
2015-12-21 15:10:00,14.65,14.7,14.64,14.69,609145.0,14.3203,14.3691,14.3105,14.3594,609145.0
2015-12-21 15:20:00,14.7,14.71,14.62,14.65,600440.0,14.3691,14.3789,14.2909,14.3203,600440.0
2015-12-21 15:30:00,14.65,14.65,14.62,14.62,657805.0,14.3203,14.3203,14.2909,14.2909,657805.0
2015-12-21 15:40:00,14.62,14.74,14.61,14.74,1195107.0,14.2909,14.4082,14.2812,14.4082,1195107.0
2015-12-21 15:50:00,14.73,14.79,14.7,14.77,2013457.0,14.3985,14.4571,14.3691,14.4376,2013457.0
2015-12-22 09:30:00,14.8,14.95,14.78,14.79,1354318.0,14.4669,14.6135,14.4473,14.4571,1354318.0
2015-12-22 09:40:00,14.79,14.92,14.79,14.85,950867.0,14.4571,14.5842,14.4571,14.5158,950867.0
2015-12-22 09:50:00,14.85,14.87,14.73,14.75,540955.0,14.5158,14.5353,14.3985,14.418,540955.0
2015-12-22 10:00:00,14.75,14.75,14.58,14.59,854798.0,14.418,14.418,14.2518,14.2616,854798.0
2015-12-22 10:10:00,14.59,14.75,14.58,14.75,642014.0,14.2616,14.418,14.2518,14.418,642014.0
2015-12-22 10:20:00,14.75,14.78,14.66,14.67,379043.0,14.418,14.4473,14.33,14.3398,379043.0
2015-12-22 10:30:00,14.68,14.72,14.65,14.65,473210.0,14.3496,14.3887,14.3203,14.3203,473210.0
2015-12-22 10:40:00,14.66,14.7,14.6,14.62,513283.0,14.33,14.3691,14.2714,14.2909,513283.0
2015-12-22 10:50:00,14.61,14.68,14.6,14.6,449758.0,14.2812,14.3496,14.2714,14.2714,449758.0
2015-12-22 11:00:00,14.61,14.65,14.54,14.65,579489.0,14.2812,14.3203,14.2127,14.3203,579489.0
2015-12-22 11:10:00,14.64,14.65,14.61,14.64,436201.0,14.3105,14.3203,14.2812,14.3105,436201.0
2015-12-22 11:20:00,14.63,14.68,14.59,14.6,357552.0,14.3007,14.3496,14.2616,14.2714,357552.0
2015-12-22 11:30:00,14.6,14.67,14.6,14.65,482713.0,14.2714,14.3398,14.2714,14.3203,482713.0
2015-12-22 11:40:00,14.65,14.65,14.55,14.6,495977.0,14.3203,14.3203,14.2225,14.2714,495977.0
2015-12-22 11:50:00,14.59,14.6,14.56,14.6,312509.0,14.2616,14.2714,14.2323,14.2714,312509.0
2015-12-22 12:00:00,14.6,14.65,14.55,14.61,556488.0,14.2714,14.3203,14.2225,14.2812,556488.0
2015-12-22 12:10:00,14.62,14.62,14.56,14.57,263958.0,14.2909,14.2909,14.2323,14.2421,263958.0
2015-12-22 12:20:00,14.56,14.59,14.52,14.56,543440.0,14.2323,14.2616,14.1932,14.2323,543440.0
2015-12-22 12:30:00,14.56,14.58,14.54,14.57,220312.0,14.2323,14.2518,14.2127,14.2421,220312.0
2015-12-22 12:40:00,14.57,14.62,14.56,14.58,245908.0,14.2421,14.2909,14.2323,14.2518,245908.0
2015-12-22 12:50:00,14.59,14.62,14.56,14.56,173297.0,14.2616,14.2909,14.2323,14.2323,173297.0
2015-12-22 13:00:00,14.57,14.61,14.56,14.6,296649.0,14.2421,14.2812,14.2323,14.2714,296649.0
2015-12-22 13:10:00,14.59,14.64,14.59,14.63,302875.0,14.2616,14.3105,14.2616,14.3007,302875.0
2015-12-22 13:20:00,14.62,14.64,14.58,14.59,309143.0,14.2909,14.3105,14.2518,14.2616,309143.0
2015-12-22 13:30:00,14.59,14.61,14.58,14.6,355728.0,14.2616,14.2812,14.2518,14.2714,355728.0
2015-12-22 13:40:00,14.59,14.63,14.58,14.63,410321.0,14.2616,14.3007,14.2518,14.3007,410321.0
2015-12-22 13:50:00,14.63,14.71,14.61,14.69,687968.0,14.3007,14.3789,14.2812,14.3594,687968.0
2015-12-22 14:00:00,14.69,14.7,14.65,14.66,245595.0,14.3594,14.3691,14.3203,14.33,245595.0
2015-12-22 14:10:00,14.66,14.67,14.63,14.65,362091.0,14.33,14.3398,14.3007,14.3203,362091.0
2015-12-22 14:20:00,14.66,14.66,14.59,14.62,438624.0,14.33,14.33,14.2616,14.2909,438624.0
2015-12-22 14:30:00,14.62,14.69,14.61,14.67,361273.0,14.2909,14.3594,14.2812,14.3398,361273.0
2015-12-22 14:40:00,14.67,14.68,14.65,14.68,240622.0,14.3398,14.3496,14.3203,14.3496,240622.0
2015-12-22 14:50:00,14.68,14.73,14.67,14.72,318300.0,14.3496,14.3985,14.3398,14.3887,318300.0
2015-12-22 15:00:00,14.72,14.75,14.7,14.74,785030.0,14.3887,14.418,14.3691,14.4082,785030.0
2015-12-22 15:10:00,14.74,14.75,14.68,14.7,738665.0,14.4082,14.418,14.3496,14.3691,738665.0
2015-12-22 15:20:00,14.7,14.7,14.57,14.6,1090527.0,14.3691,14.3691,14.2421,14.2714,1090527.0
2015-12-22 15:30:00,14.6,14.63,14.55,14.58,919320.0,14.2714,14.3007,14.2225,14.2518,919320.0
2015-12-22 15:40:00,14.57,14.58,14.52,14.56,1341940.0,14.2421,14.2518,14.1932,14.2323,1341940.0
2015-12-22 15:50:00,14.56,14.61,14.55,14.6,2391347.0,14.2323,14.2812,14.2225,14.2714,2391347.0
2015-12-23 09:30:00,13.72,13.89,13.58,13.7,5661249.0,13.4112,13.5774,13.2743,13.3916,5661249.0
2015-12-23 09:40:00,13.7,13.76,13.59,13.66,4139694.0,13.3916,13.4503,13.2841,13.3525,4139694.0
2015-12-23 09:50:00,13.63,13.74,13.55,13.69,3881431.0,13.3232,13.4307,13.245,13.3819,3881431.0
2015-12-23 10:00:00,13.69,13.98,13.68,13.82,3438187.0,13.3819,13.6653,13.3721,13.5089,3438187.0
2015-12-23 10:10:00,13.82,14.25,13.81,14.06,3716474.0,13.5089,13.9293,13.4992,13.7435,3716474.0
2015-12-23 10:20:00,14.06,14.13,14.0,14.02,1563043.0,13.7435,13.812,13.6849,13.7044,1563043.0
2015-12-23 10:30:00,14.02,14.14,14.01,14.13,1317605.0,13.7044,13.8217,13.6947,13.812,1317605.0
2015-12-23 10:40:00,14.13,14.15,14.05,14.06,1148704.0,13.812,13.8315,13.7338,13.7435,1148704.0
2015-12-23 10:50:00,14.07,14.12,13.95,13.98,1278874.0,13.7533,13.8022,13.636,13.6653,1278874.0
2015-12-23 11:00:00,13.98,14.03,13.9,14.02,1316434.0,13.6653,13.7142,13.5871,13.7044,1316434.0
2015-12-23 11:10:00,14.02,14.08,14.0,14.06,994091.0,13.7044,13.7631,13.6849,13.7435,994091.0
2015-12-23 11:20:00,14.06,14.06,13.99,14.04,833818.0,13.7435,13.7435,13.6751,13.724,833818.0
2015-12-23 11:30:00,14.04,14.07,13.93,13.95,882253.0,13.724,13.7533,13.6165,13.636,882253.0
2015-12-23 11:40:00,13.95,13.95,13.83,13.91,1049469.0,13.636,13.636,13.5187,13.5969,1049469.0
2015-12-23 11:50:00,13.9,13.99,13.9,13.98,855860.0,13.5871,13.6751,13.5871,13.6653,855860.0
2015-12-23 12:00:00,13.98,14.0,13.93,13.97,750987.0,13.6653,13.6849,13.6165,13.6556,750987.0
2015-12-23 12:10:00,13.98,14.0,13.96,13.97,543884.0,13.6653,13.6849,13.6458,13.6556,543884.0
2015-12-23 12:20:00,13.97,13.98,13.9,13.91,501595.0,13.6556,13.6653,13.5871,13.5969,501595.0
2015-12-23 12:30:00,13.91,13.95,13.88,13.91,627844.0,13.5969,13.636,13.5676,13.5969,627844.0
2015-12-23 12:40:00,13.91,13.94,13.9,13.92,513371.0,13.5969,13.6262,13.5871,13.6067,513371.0
2015-12-23 12:50:00,13.91,13.96,13.9,13.93,704258.0,13.5969,13.6458,13.5871,13.6165,704258.0
2015-12-23 13:00:00,13.93,13.95,13.91,13.91,602391.0,13.6165,13.636,13.5969,13.5969,602391.0
2015-12-23 13:10:00,13.92,13.95,13.9,13.93,598587.0,13.6067,13.636,13.5871,13.6165,598587.0
2015-12-23 13:20:00,13.94,13.97,13.93,13.95,828434.0,13.6262,13.6556,13.6165,13.636,828434.0
2015-12-23 13:30:00,13.95,14.01,13.95,14.01,829766.0,13.636,13.6947,13.636,13.6947,829766.0
2015-12-23 13:40:00,14.01,14.06,13.99,14.0,724831.0,13.6947,13.7435,13.6751,13.6849,724831.0
2015-12-23 13:50:00,14.01,14.04,13.99,14.02,508043.0,13.6947,13.724,13.6751,13.7044,508043.0
2015-12-23 14:00:00,14.02,14.03,14.01,14.02,344775.0,13.7044,13.7142,13.6947,13.7044,344775.0
2015-12-23 14:10:00,14.02,14.1,14.02,14.09,877968.0,13.7044,13.7826,13.7044,13.7729,877968.0
2015-12-23 14:20:00,14.09,14.12,14.08,14.1,471239.0,13.7729,13.8022,13.7631,13.7826,471239.0
2015-12-23 14:30:00,14.1,14.23,14.1,14.17,1163555.0,13.7826,13.9097,13.7826,13.8511,1163555.0
2015-12-23 14:40:00,14.16,14.17,14.1,14.11,870656.0,13.8413,13.8511,13.7826,13.7924,870656.0
2015-12-23 14:50:00,14.11,14.13,14.1,14.11,450355.0,13.7924,13.812,13.7826,13.7924,450355.0
2015-12-23 15:00:00,14.1,14.11,14.05,14.09,774809.0,13.7826,13.7924,13.7338,13.7729,774809.0
2015-12-23 15:10:00,14.08,14.11,14.06,14.08,781490.0,13.7631,13.7924,13.7435,13.7631,781490.0
2015-12-23 15:20:00,14.09,14.25,14.08,14.2,1103631.0,13.7729,13.9293,13.7631,13.8804,1103631.0
2015-12-23 15:30:00,14.2,14.28,14.17,14.22,1643658.0,13.8804,13.9586,13.8511,13.8999,1643658.0
2015-12-23 15:40:00,14.23,14.28,14.21,14.27,1847780.0,13.9097,13.9586,13.8902,13.9488,1847780.0
2015-12-23 15:50:00,14.27,14.3,14.26,14.3,2929839.0,13.9488,13.9781,13.939,13.9781,2929839.0
2015-12-24 09:30:00,14.2,14.5,14.19,14.43,1249267.0,13.8804,14.1736,13.8706,14.1052,1249267.0
2015-12-24 09:40:00,14.43,14.5,14.4,14.44,581530.0,14.1052,14.1736,14.0759,14.115,581530.0
2015-12-24 09:50:00,14.44,14.57,14.43,14.45,803428.0,14.115,14.2421,14.1052,14.1248,803428.0
2015-12-24 10:00:00,14.45,14.49,14.4,14.46,437627.0,14.1248,14.1639,14.0759,14.1345,437627.0
2015-12-24 10:10:00,14.45,14.5,14.43,14.48,473333.0,14.1248,14.1736,14.1052,14.1541,473333.0
2015-12-24 10:20:00,14.48,14.5,14.44,14.45,597767.0,14.1541,14.1736,14.115,14.1248,597767.0
2015-12-24 10:30:00,14.45,14.46,14.4,14.43,492116.0,14.1248,14.1345,14.0759,14.1052,492116.0
2015-12-24 10:40:00,14.43,14.45,14.4,14.45,416510.0,14.1052,14.1248,14.0759,14.1248,416510.0
2015-12-24 10:50:00,14.45,14.45,14.4,14.44,311315.0,14.1248,14.1248,14.0759,14.115,311315.0
2015-12-24 11:00:00,14.44,14.49,14.43,14.47,539671.0,14.115,14.1639,14.1052,14.1443,539671.0
2015-12-24 11:10:00,14.48,14.48,14.45,14.46,364459.0,14.1541,14.1541,14.1248,14.1345,364459.0
2015-12-24 11:20:00,14.45,14.53,14.45,14.51,650720.0,14.1248,14.203,14.1248,14.1834,650720.0
2015-12-24 11:30:00,14.51,14.53,14.49,14.51,256093.0,14.1834,14.203,14.1639,14.1834,256093.0
2015-12-24 11:40:00,14.51,14.53,14.49,14.49,300805.0,14.1834,14.203,14.1639,14.1639,300805.0
2015-12-24 11:50:00,14.49,14.53,14.47,14.52,342454.0,14.1639,14.203,14.1443,14.1932,342454.0
2015-12-24 12:00:00,14.53,14.53,14.5,14.53,298518.0,14.203,14.203,14.1736,14.203,298518.0
2015-12-24 12:10:00,14.53,14.57,14.51,14.56,659734.0,14.203,14.2421,14.1834,14.2323,659734.0
2015-12-24 12:20:00,14.56,14.59,14.5,14.55,685761.0,14.2323,14.2616,14.1736,14.2225,685761.0
2015-12-24 12:30:00,14.54,14.55,14.49,14.49,375738.0,14.2127,14.2225,14.1639,14.1639,375738.0
2015-12-24 12:40:00,14.49,14.54,14.49,14.5,710548.0,14.1639,14.2127,14.1639,14.1736,710548.0
2015-12-24 12:50:00,14.5,14.52,14.47,14.49,1035558.0,14.1736,14.1932,14.1443,14.1639,1035558.0
2015-12-28 09:30:00,14.45,14.51,14.37,14.44,1065346.0,14.1248,14.1834,14.0466,14.115,1065346.0
2015-12-28 09:40:00,14.45,14.45,14.35,14.35,714119.0,14.1248,14.1248,14.027,14.027,714119.0
2015-12-28 09:50:00,14.36,14.39,14.28,14.39,572848.0,14.0368,14.0661,13.9586,14.0661,572848.0
2015-12-28 10:00:00,14.39,14.41,14.3,14.35,521744.0,14.0661,14.0857,13.9781,14.027,521744.0
2015-12-28 10:10:00,14.35,14.36,14.25,14.27,428582.0,14.027,14.0368,13.9293,13.9488,428582.0
2015-12-28 10:20:00,14.26,14.3,14.23,14.29,372963.0,13.939,13.9781,13.9097,13.9684,372963.0
2015-12-28 10:30:00,14.28,14.35,14.24,14.31,378338.0,13.9586,14.027,13.9195,13.9879,378338.0
2015-12-28 10:40:00,14.31,14.33,14.2,14.21,335670.0,13.9879,14.0075,13.8804,13.8902,335670.0
2015-12-28 10:50:00,14.21,14.23,14.16,14.21,356207.0,13.8902,13.9097,13.8413,13.8902,356207.0
2015-12-28 11:00:00,14.22,14.22,14.14,14.19,373212.0,13.8999,13.8999,13.8217,13.8706,373212.0
2015-12-28 11:10:00,14.2,14.22,14.1,14.1,372863.0,13.8804,13.8999,13.7826,13.7826,372863.0
2015-12-28 11:20:00,14.11,14.14,14.06,14.07,548419.0,13.7924,13.8217,13.7435,13.7533,548419.0
2015-12-28 11:30:00,14.07,14.15,14.05,14.14,335633.0,13.7533,13.8315,13.7338,13.8217,335633.0
2015-12-28 11:40:00,14.14,14.15,14.11,14.15,260263.0,13.8217,13.8315,13.7924,13.8315,260263.0
2015-12-28 11:50:00,14.14,14.16,14.06,14.07,239539.0,13.8217,13.8413,13.7435,13.7533,239539.0
2015-12-28 12:00:00,14.07,14.18,14.07,14.18,325534.0,13.7533,13.8608,13.7533,13.8608,325534.0
2015-12-28 12:10:00,14.17,14.2,14.15,14.2,388053.0,13.8511,13.8804,13.8315,13.8804,388053.0
2015-12-28 12:20:00,14.2,14.21,14.15,14.2,301721.0,13.8804,13.8902,13.8315,13.8804,301721.0
2015-12-28 12:30:00,14.21,14.21,14.15,14.18,128643.0,13.8902,13.8902,13.8315,13.8608,128643.0
2015-12-28 12:40:00,14.18,14.18,14.1,14.13,200470.0,13.8608,13.8608,13.7826,13.812,200470.0
2015-12-28 12:50:00,14.13,14.15,14.1,14.12,312933.0,13.812,13.8315,13.7826,13.8022,312933.0
2015-12-28 13:00:00,14.12,14.15,14.1,14.11,387190.0,13.8022,13.8315,13.7826,13.7924,387190.0
2015-12-28 13:10:00,14.11,14.17,14.1,14.16,254437.0,13.7924,13.8511,13.7826,13.8413,254437.0
2015-12-28 13:20:00,14.16,14.17,14.12,14.15,189856.0,13.8413,13.8511,13.8022,13.8315,189856.0
2015-12-28 13:30:00,14.14,14.2,14.14,14.16,185132.0,13.8217,13.8804,13.8217,13.8413,185132.0
2015-12-28 13:40:00,14.16,14.18,14.11,14.12,198392.0,13.8413,13.8608,13.7924,13.8022,198392.0
2015-12-28 13:50:00,14.11,14.14,14.08,14.1,239673.0,13.7924,13.8217,13.7631,13.7826,239673.0
2015-12-28 14:00:00,14.11,14.13,14.09,14.11,226597.0,13.7924,13.812,13.7729,13.7924,226597.0
2015-12-28 14:10:00,14.12,14.12,14.08,14.09,263042.0,13.8022,13.8022,13.7631,13.7729,263042.0
2015-12-28 14:20:00,14.09,14.16,14.08,14.16,201384.0,13.7729,13.8413,13.7631,13.8413,201384.0
2015-12-28 14:30:00,14.15,14.17,14.12,14.15,314564.0,13.8315,13.8511,13.8022,13.8315,314564.0
2015-12-28 14:40:00,14.14,14.17,14.13,14.17,205110.0,13.8217,13.8511,13.812,13.8511,205110.0
2015-12-28 14:50:00,14.17,14.19,14.16,14.18,262804.0,13.8511,13.8706,13.8413,13.8608,262804.0
2015-12-28 15:00:00,14.17,14.18,14.14,14.15,275676.0,13.8511,13.8608,13.8217,13.8315,275676.0
2015-12-28 15:10:00,14.15,14.16,14.1,14.1,272164.0,13.8315,13.8413,13.7826,13.7826,272164.0
2015-12-28 15:20:00,14.11,14.15,14.1,14.1,380223.0,13.7924,13.8315,13.7826,13.7826,380223.0
2015-12-28 15:30:00,14.11,14.12,14.08,14.12,379179.0,13.7924,13.8022,13.7631,13.8022,379179.0
2015-12-28 15:40:00,14.12,14.14,14.11,14.13,458608.0,13.8022,13.8217,13.7924,13.812,458608.0
2015-12-28 15:50:00,14.14,14.2,14.13,14.19,1449566.0,13.8217,13.8804,13.812,13.8706,1449566.0
2015-12-29 09:30:00,14.35,14.43,14.31,14.37,807508.0,14.027,14.1052,13.9879,14.0466,807508.0
2015-12-29 09:40:00,14.37,14.45,14.32,14.44,794066.0,14.0466,14.1248,13.9977,14.115,794066.0
2015-12-29 09:50:00,14.45,14.5,14.42,14.48,903038.0,14.1248,14.1736,14.0954,14.1541,903038.0
2015-12-29 10:00:00,14.49,14.51,14.44,14.46,619955.0,14.1639,14.1834,14.115,14.1345,619955.0
2015-12-29 10:10:00,14.46,14.47,14.39,14.41,672121.0,14.1345,14.1443,14.0661,14.0857,672121.0
2015-12-29 10:20:00,14.41,14.44,14.4,14.42,453284.0,14.0857,14.115,14.0759,14.0954,453284.0
2015-12-29 10:30:00,14.43,14.47,14.42,14.44,510015.0,14.1052,14.1443,14.0954,14.115,510015.0
2015-12-29 10:40:00,14.44,14.45,14.37,14.39,360014.0,14.115,14.1248,14.0466,14.0661,360014.0
2015-12-29 10:50:00,14.39,14.4,14.33,14.34,280377.0,14.0661,14.0759,14.0075,14.0172,280377.0
2015-12-29 11:00:00,14.34,14.34,14.31,14.34,399994.0,14.0172,14.0172,13.9879,14.0172,399994.0
2015-12-29 11:10:00,14.34,14.36,14.32,14.35,378289.0,14.0172,14.0368,13.9977,14.027,378289.0
2015-12-29 11:20:00,14.35,14.35,14.3,14.31,286029.0,14.027,14.027,13.9781,13.9879,286029.0
2015-12-29 11:30:00,14.32,14.34,14.27,14.31,338231.0,13.9977,14.0172,13.9488,13.9879,338231.0
2015-12-29 11:40:00,14.31,14.31,14.26,14.28,241156.0,13.9879,13.9879,13.939,13.9586,241156.0
2015-12-29 11:50:00,14.28,14.28,14.23,14.27,356112.0,13.9586,13.9586,13.9097,13.9488,356112.0
2015-12-29 12:00:00,14.27,14.3,14.26,14.29,251427.0,13.9488,13.9781,13.939,13.9684,251427.0
2015-12-29 12:10:00,14.28,14.32,14.27,14.29,364961.0,13.9586,13.9977,13.9488,13.9684,364961.0
2015-12-29 12:20:00,14.28,14.31,14.25,14.26,371948.0,13.9586,13.9879,13.9293,13.939,371948.0
2015-12-29 12:30:00,14.26,14.29,14.25,14.28,241078.0,13.939,13.9684,13.9293,13.9586,241078.0
2015-12-29 12:40:00,14.28,14.3,14.26,14.27,276230.0,13.9586,13.9781,13.939,13.9488,276230.0
2015-12-29 12:50:00,14.26,14.3,14.26,14.28,213171.0,13.939,13.9781,13.939,13.9586,213171.0
2015-12-29 13:00:00,14.28,14.29,14.26,14.28,199761.0,13.9586,13.9684,13.939,13.9586,199761.0
2015-12-29 13:10:00,14.28,14.32,14.27,14.32,209927.0,13.9586,13.9977,13.9488,13.9977,209927.0
2015-12-29 13:20:00,14.32,14.33,14.29,14.31,325169.0,13.9977,14.0075,13.9684,13.9879,325169.0
2015-12-29 13:30:00,14.31,14.34,14.29,14.3,282344.0,13.9879,14.0172,13.9684,13.9781,282344.0
2015-12-29 13:40:00,14.3,14.35,14.29,14.35,335597.0,13.9781,14.027,13.9684,14.027,335597.0
2015-12-29 13:50:00,14.35,14.4,14.33,14.39,422652.0,14.027,14.0759,14.0075,14.0661,422652.0
2015-12-29 14:00:00,14.4,14.42,14.38,14.4,283941.0,14.0759,14.0954,14.0563,14.0759,283941.0
2015-12-29 14:10:00,14.39,14.4,14.37,14.39,189449.0,14.0661,14.0759,14.0466,14.0661,189449.0
2015-12-29 14:20:00,14.39,14.41,14.37,14.4,423145.0,14.0661,14.0857,14.0466,14.0759,423145.0
2015-12-29 14:30:00,14.4,14.41,14.33,14.34,331620.0,14.0759,14.0857,14.0075,14.0172,331620.0
2015-12-29 14:40:00,14.35,14.35,14.31,14.33,307347.0,14.027,14.027,13.9879,14.0075,307347.0
2015-12-29 14:50:00,14.34,14.36,14.33,14.35,135200.0,14.0172,14.0368,14.0075,14.027,135200.0
2015-12-29 15:00:00,14.35,14.38,14.34,14.37,264162.0,14.027,14.0563,14.0172,14.0466,264162.0
2015-12-29 15:10:00,14.37,14.38,14.34,14.35,209461.0,14.0466,14.0563,14.0172,14.027,209461.0
2015-12-29 15:20:00,14.35,14.37,14.33,14.36,183776.0,14.027,14.0466,14.0075,14.0368,183776.0
2015-12-29 15:30:00,14.36,14.37,14.32,14.34,308520.0,14.0368,14.0466,13.9977,14.0172,308520.0
2015-12-29 15:40:00,14.33,14.37,14.31,14.36,515718.0,14.0075,14.0466,13.9879,14.0368,515718.0
2015-12-29 15:50:00,14.36,14.37,14.34,14.35,957398.0,14.0368,14.0466,14.0172,14.027,957398.0
2015-12-30 09:30:00,14.27,14.44,14.25,14.35,442236.0,13.9488,14.115,13.9293,14.027,442236.0
2015-12-30 09:40:00,14.35,14.42,14.32,14.41,217474.0,14.027,14.0954,13.9977,14.0857,217474.0
2015-12-30 09:50:00,14.4,14.43,14.32,14.34,520619.0,14.0759,14.1052,13.9977,14.0172,520619.0
2015-12-30 10:00:00,14.34,14.36,14.3,14.32,333121.0,14.0172,14.0368,13.9781,13.9977,333121.0
2015-12-30 10:10:00,14.32,14.35,14.31,14.34,325963.0,13.9977,14.027,13.9879,14.0172,325963.0
2015-12-30 10:20:00,14.34,14.34,14.27,14.27,280547.0,14.0172,14.0172,13.9488,13.9488,280547.0
2015-12-30 10:30:00,14.27,14.29,14.25,14.26,238609.0,13.9488,13.9684,13.9293,13.939,238609.0
2015-12-30 10:40:00,14.25,14.29,14.22,14.22,290012.0,13.9293,13.9684,13.8999,13.8999,290012.0
2015-12-30 10:50:00,14.23,14.27,14.22,14.26,315847.0,13.9097,13.9488,13.8999,13.939,315847.0
2015-12-30 11:00:00,14.27,14.3,14.27,14.3,178952.0,13.9488,13.9781,13.9488,13.9781,178952.0
2015-12-30 11:10:00,14.29,14.32,14.27,14.29,249180.0,13.9684,13.9977,13.9488,13.9684,249180.0
2015-12-30 11:20:00,14.29,14.32,14.27,14.32,292115.0,13.9684,13.9977,13.9488,13.9977,292115.0
2015-12-30 11:30:00,14.31,14.32,14.29,14.31,165175.0,13.9879,13.9977,13.9684,13.9879,165175.0
2015-12-30 11:40:00,14.3,14.32,14.26,14.27,172793.0,13.9781,13.9977,13.939,13.9488,172793.0
2015-12-30 11:50:00,14.26,14.27,14.25,14.26,77392.0,13.939,13.9488,13.9293,13.939,77392.0
2015-12-30 12:00:00,14.25,14.26,14.21,14.24,154616.0,13.9293,13.939,13.8902,13.9195,154616.0
2015-12-30 12:10:00,14.25,14.25,14.22,14.23,91731.0,13.9293,13.9293,13.8999,13.9097,91731.0
2015-12-30 12:20:00,14.22,14.28,14.21,14.27,268705.0,13.8999,13.9586,13.8902,13.9488,268705.0
2015-12-30 12:30:00,14.26,14.26,14.23,14.25,105806.0,13.939,13.939,13.9097,13.9293,105806.0
2015-12-30 12:40:00,14.25,14.28,14.24,14.27,183444.0,13.9293,13.9586,13.9195,13.9488,183444.0
2015-12-30 12:50:00,14.27,14.28,14.23,14.25,106342.0,13.9488,13.9586,13.9097,13.9293,106342.0
2015-12-30 13:00:00,14.24,14.29,14.23,14.23,262457.0,13.9195,13.9684,13.9097,13.9097,262457.0
2015-12-30 13:10:00,14.23,14.26,14.22,14.25,105745.0,13.9097,13.939,13.8999,13.9293,105745.0
2015-12-30 13:20:00,14.25,14.25,14.2,14.21,125464.0,13.9293,13.9293,13.8804,13.8902,125464.0
2015-12-30 13:30:00,14.21,14.24,14.2,14.22,240659.0,13.8902,13.9195,13.8804,13.8999,240659.0
2015-12-30 13:40:00,14.22,14.23,14.2,14.23,137087.0,13.8999,13.9097,13.8804,13.9097,137087.0
2015-12-30 13:50:00,14.23,14.24,14.2,14.2,97139.0,13.9097,13.9195,13.8804,13.8804,97139.0
2015-12-30 14:00:00,14.21,14.21,14.16,14.19,242872.0,13.8902,13.8902,13.8413,13.8706,242872.0
2015-12-30 14:10:00,14.19,14.22,14.17,14.19,197708.0,13.8706,13.8999,13.8511,13.8706,197708.0
2015-12-30 14:20:00,14.2,14.2,14.13,14.15,228433.0,13.8804,13.8804,13.812,13.8315,228433.0
2015-12-30 14:30:00,14.14,14.15,14.13,14.14,108533.0,13.8217,13.8315,13.812,13.8217,108533.0
2015-12-30 14:40:00,14.15,14.15,14.1,14.14,202463.0,13.8315,13.8315,13.7826,13.8217,202463.0
2015-12-30 14:50:00,14.14,14.15,14.12,14.15,264816.0,13.8217,13.8315,13.8022,13.8315,264816.0
2015-12-30 15:00:00,14.15,14.16,14.12,14.16,213346.0,13.8315,13.8413,13.8022,13.8413,213346.0
2015-12-30 15:10:00,14.16,14.16,14.14,14.15,135547.0,13.8413,13.8413,13.8217,13.8315,135547.0
2015-12-30 15:20:00,14.15,14.16,14.12,14.15,245099.0,13.8315,13.8413,13.8022,13.8315,245099.0
2015-12-30 15:30:00,14.16,14.16,14.11,14.16,431386.0,13.8413,13.8413,13.7924,13.8413,431386.0
2015-12-30 15:40:00,14.16,14.17,14.13,14.15,402781.0,13.8413,13.8511,13.812,13.8315,402781.0
2015-12-30 15:50:00,14.16,14.18,14.14,14.17,991722.0,13.8413,13.8608,13.8217,13.8511,991722.0
2015-12-31 09:30:00,14.1,14.2,14.03,14.19,432606.0,13.7826,13.8804,13.7142,13.8706,432606.0
2015-12-31 09:40:00,14.19,14.29,14.16,14.19,462515.0,13.8706,13.9684,13.8413,13.8706,462515.0
2015-12-31 09:50:00,14.18,14.19,14.13,14.14,276577.0,13.8608,13.8706,13.812,13.8217,276577.0
2015-12-31 10:00:00,14.14,14.14,14.1,14.14,254146.0,13.8217,13.8217,13.7826,13.8217,254146.0
2015-12-31 10:10:00,14.14,14.18,14.14,14.16,317552.0,13.8217,13.8608,13.8217,13.8413,317552.0
2015-12-31 10:20:00,14.15,14.16,14.12,14.15,264160.0,13.8315,13.8413,13.8022,13.8315,264160.0
2015-12-31 10:30:00,14.15,14.19,14.13,14.19,445747.0,13.8315,13.8706,13.812,13.8706,445747.0
2015-12-31 10:40:00,14.19,14.19,14.15,14.19,346300.0,13.8706,13.8706,13.8315,13.8706,346300.0
2015-12-31 10:50:00,14.19,14.19,14.16,14.19,231845.0,13.8706,13.8706,13.8413,13.8706,231845.0
2015-12-31 11:00:00,14.19,14.21,14.18,14.19,262742.0,13.8706,13.8902,13.8608,13.8706,262742.0
2015-12-31 11:10:00,14.18,14.25,14.17,14.22,532318.0,13.8608,13.9293,13.8511,13.8999,532318.0
2015-12-31 11:20:00,14.21,14.22,14.16,14.19,339830.0,13.8902,13.8999,13.8413,13.8706,339830.0
2015-12-31 11:30:00,14.19,14.2,14.17,14.19,309607.0,13.8706,13.8804,13.8511,13.8706,309607.0
2015-12-31 11:40:00,14.19,14.23,14.18,14.21,275200.0,13.8706,13.9097,13.8608,13.8902,275200.0
2015-12-31 11:50:00,14.21,14.21,14.18,14.2,226428.0,13.8902,13.8902,13.8608,13.8804,226428.0
2015-12-31 12:00:00,14.19,14.21,14.19,14.21,162305.0,13.8706,13.8902,13.8706,13.8902,162305.0
2015-12-31 12:10:00,14.2,14.23,14.18,14.18,195235.0,13.8804,13.9097,13.8608,13.8608,195235.0
2015-12-31 12:20:00,14.18,14.22,14.15,14.21,298166.0,13.8608,13.8999,13.8315,13.8902,298166.0
2015-12-31 12:30:00,14.21,14.23,14.2,14.21,208744.0,13.8902,13.9097,13.8804,13.8902,208744.0
2015-12-31 12:40:00,14.22,14.22,14.18,14.19,186651.0,13.8999,13.8999,13.8608,13.8706,186651.0
2015-12-31 12:50:00,14.18,14.19,14.16,14.19,197233.0,13.8608,13.8706,13.8413,13.8706,197233.0
2015-12-31 13:00:00,14.19,14.19,14.13,14.13,346425.0,13.8706,13.8706,13.812,13.812,346425.0
2015-12-31 13:10:00,14.13,14.16,14.13,14.14,308920.0,13.812,13.8413,13.812,13.8217,308920.0
2015-12-31 13:20:00,14.14,14.15,14.13,14.13,149691.0,13.8217,13.8315,13.812,13.812,149691.0
2015-12-31 13:30:00,14.14,14.18,14.13,14.18,217631.0,13.8217,13.8608,13.812,13.8608,217631.0
2015-12-31 13:40:00,14.18,14.21,14.17,14.21,173164.0,13.8608,13.8902,13.8511,13.8902,173164.0
2015-12-31 13:50:00,14.21,14.21,14.18,14.2,166765.0,13.8902,13.8902,13.8608,13.8804,166765.0
2015-12-31 14:00:00,14.19,14.23,14.18,14.19,345446.0,13.8706,13.9097,13.8608,13.8706,345446.0
2015-12-31 14:10:00,14.18,14.19,14.16,14.16,87345.0,13.8608,13.8706,13.8413,13.8413,87345.0
2015-12-31 14:20:00,14.17,14.17,14.14,14.15,228310.0,13.8511,13.8511,13.8217,13.8315,228310.0
2015-12-31 14:30:00,14.14,14.17,14.14,14.15,201512.0,13.8217,13.8511,13.8217,13.8315,201512.0
2015-12-31 14:40:00,14.15,14.21,14.14,14.2,381275.0,13.8315,13.8902,13.8217,13.8804,381275.0
2015-12-31 14:50:00,14.21,14.23,14.18,14.19,246047.0,13.8902,13.9097,13.8608,13.8706,246047.0
2015-12-31 15:00:00,14.19,14.2,14.15,14.15,137097.0,13.8706,13.8804,13.8315,13.8315,137097.0
2015-12-31 15:10:00,14.15,14.19,14.14,14.17,298682.0,13.8315,13.8706,13.8217,13.8511,298682.0
2015-12-31 15:20:00,14.18,14.19,14.16,14.17,221748.0,13.8608,13.8706,13.8413,13.8511,221748.0
2015-12-31 15:30:00,14.18,14.19,14.16,14.16,342986.0,13.8608,13.8706,13.8413,13.8413,342986.0
2015-12-31 15:40:00,14.17,14.2,14.15,14.2,453366.0,13.8511,13.8804,13.8315,13.8804,453366.0
2015-12-31 15:50:00,14.2,14.2,14.16,14.17,1334137.0,13.8804,13.8804,13.8413,13.8511,1334137.0
2016-01-04 09:30:00,13.83,13.96,13.82,13.96,1100105.0,13.5187,13.6458,13.5089,13.6458,1100105.0
2016-01-04 09:40:00,13.96,13.98,13.84,13.87,669362.0,13.6458,13.6653,13.5285,13.5578,669362.0
2016-01-04 09:50:00,13.88,13.93,13.82,13.84,735118.0,13.5676,13.6165,13.5089,13.5285,735118.0
2016-01-04 10:00:00,13.83,13.86,13.81,13.85,775990.0,13.5187,13.548,13.4992,13.5383,775990.0
2016-01-04 10:10:00,13.85,13.95,13.81,13.91,945319.0,13.5383,13.636,13.4992,13.5969,945319.0
2016-01-04 10:20:00,13.91,14.0,13.9,13.95,938129.0,13.5969,13.6849,13.5871,13.636,938129.0
2016-01-04 10:30:00,13.96,13.96,13.9,13.94,547496.0,13.6458,13.6458,13.5871,13.6262,547496.0
2016-01-04 10:40:00,13.94,14.04,13.89,14.01,652854.0,13.6262,13.724,13.5774,13.6947,652854.0
2016-01-04 10:50:00,14.01,14.02,13.93,13.96,545180.0,13.6947,13.7044,13.6165,13.6458,545180.0
2016-01-04 11:00:00,13.96,13.97,13.9,13.93,744904.0,13.6458,13.6556,13.5871,13.6165,744904.0
2016-01-04 11:10:00,13.92,13.94,13.9,13.93,365790.0,13.6067,13.6262,13.5871,13.6165,365790.0
2016-01-04 11:20:00,13.94,13.94,13.91,13.93,300809.0,13.6262,13.6262,13.5969,13.6165,300809.0
2016-01-04 11:30:00,13.93,13.95,13.89,13.94,458339.0,13.6165,13.636,13.5774,13.6262,458339.0
2016-01-04 11:40:00,13.94,14.03,13.93,14.02,502035.0,13.6262,13.7142,13.6165,13.7044,502035.0
2016-01-04 11:50:00,14.02,14.1,14.01,14.09,562143.0,13.7044,13.7826,13.6947,13.7729,562143.0
2016-01-04 12:00:00,14.09,14.09,14.02,14.05,426463.0,13.7729,13.7729,13.7044,13.7338,426463.0
2016-01-04 12:10:00,14.04,14.06,14.01,14.01,341294.0,13.724,13.7435,13.6947,13.6947,341294.0
2016-01-04 12:20:00,14.02,14.05,14.01,14.05,214529.0,13.7044,13.7338,13.6947,13.7338,214529.0
2016-01-04 12:30:00,14.05,14.07,13.98,14.07,317658.0,13.7338,13.7533,13.6653,13.7533,317658.0
2016-01-04 12:40:00,14.07,14.12,14.05,14.06,240256.0,13.7533,13.8022,13.7338,13.7435,240256.0
2016-01-04 12:50:00,14.07,14.08,14.04,14.05,400265.0,13.7533,13.7631,13.724,13.7338,400265.0
2016-01-04 13:00:00,14.06,14.08,14.04,14.05,233488.0,13.7435,13.7631,13.724,13.7338,233488.0
2016-01-04 13:10:00,14.06,14.09,14.03,14.09,322322.0,13.7435,13.7729,13.7142,13.7729,322322.0
2016-01-04 13:20:00,14.09,14.16,14.08,14.15,428215.0,13.7729,13.8413,13.7631,13.8315,428215.0
2016-01-04 13:30:00,14.15,14.25,14.14,14.24,463090.0,13.8315,13.9293,13.8217,13.9195,463090.0
2016-01-04 13:40:00,14.25,14.28,14.22,14.27,605617.0,13.9293,13.9586,13.8999,13.9488,605617.0
2016-01-04 13:50:00,14.27,14.3,14.26,14.28,525617.0,13.9488,13.9781,13.939,13.9586,525617.0
2016-01-04 14:00:00,14.28,14.28,14.17,14.19,233732.0,13.9586,13.9586,13.8511,13.8706,233732.0
2016-01-04 14:10:00,14.19,14.2,14.13,14.18,310848.0,13.8706,13.8804,13.812,13.8608,310848.0
2016-01-04 14:20:00,14.18,14.22,14.17,14.21,352970.0,13.8608,13.8999,13.8511,13.8902,352970.0
2016-01-04 14:30:00,14.21,14.22,14.16,14.17,430767.0,13.8902,13.8999,13.8413,13.8511,430767.0
2016-01-04 14:40:00,14.17,14.22,14.16,14.22,216822.0,13.8511,13.8999,13.8413,13.8999,216822.0
2016-01-04 14:50:00,14.22,14.28,14.2,14.26,461785.0,13.8999,13.9586,13.8804,13.939,461785.0
2016-01-04 15:00:00,14.27,14.28,14.23,14.26,532476.0,13.9488,13.9586,13.9097,13.939,532476.0
2016-01-04 15:10:00,14.26,14.28,14.23,14.28,331001.0,13.939,13.9586,13.9097,13.9586,331001.0
2016-01-04 15:20:00,14.27,14.3,14.22,14.26,390883.0,13.9488,13.9781,13.8999,13.939,390883.0
2016-01-04 15:30:00,14.26,14.29,14.24,14.27,581161.0,13.939,13.9684,13.9195,13.9488,581161.0
2016-01-04 15:40:00,14.28,14.36,14.27,14.35,844269.0,13.9586,14.0368,13.9488,14.027,844269.0
2016-01-04 15:50:00,14.35,14.36,14.28,14.34,1507080.0,14.027,14.0368,13.9586,14.0172,1507080.0
2016-01-05 09:30:00,14.42,14.62,14.36,14.6,1474407.0,14.0954,14.2909,14.0368,14.2714,1474407.0
2016-01-05 09:40:00,14.59,14.7,14.55,14.61,2109334.0,14.2616,14.3691,14.2225,14.2812,2109334.0
2016-01-05 09:50:00,14.61,14.75,14.6,14.68,970056.0,14.2812,14.418,14.2714,14.3496,970056.0
2016-01-05 10:00:00,14.68,14.7,14.63,14.65,1035775.0,14.3496,14.3691,14.3007,14.3203,1035775.0
2016-01-05 10:10:00,14.66,14.87,14.65,14.86,1145514.0,14.33,14.5353,14.3203,14.5255,1145514.0
2016-01-05 10:20:00,14.85,14.87,14.71,14.72,843277.0,14.5158,14.5353,14.3789,14.3887,843277.0
2016-01-05 10:30:00,14.72,14.84,14.71,14.84,731777.0,14.3887,14.506,14.3789,14.506,731777.0
2016-01-05 10:40:00,14.84,14.9,14.81,14.86,526422.0,14.506,14.5646,14.4767,14.5255,526422.0
2016-01-05 10:50:00,14.86,14.95,14.85,14.95,617262.0,14.5255,14.6135,14.5158,14.6135,617262.0
2016-01-05 11:00:00,14.94,15.08,14.93,15.04,1069419.0,14.6037,14.7406,14.594,14.7015,1069419.0
2016-01-05 11:10:00,15.04,15.04,15.0,15.02,868339.0,14.7015,14.7015,14.6624,14.6819,868339.0
2016-01-05 11:20:00,15.02,15.07,15.0,15.02,892914.0,14.6819,14.7308,14.6624,14.6819,892914.0
2016-01-05 11:30:00,15.02,15.04,15.0,15.0,656345.0,14.6819,14.7015,14.6624,14.6624,656345.0
2016-01-05 11:40:00,15.01,15.04,14.97,15.01,891797.0,14.6722,14.7015,14.6331,14.6722,891797.0
2016-01-05 11:50:00,15.01,15.02,14.96,15.0,632624.0,14.6722,14.6819,14.6233,14.6624,632624.0
2016-01-05 12:00:00,15.0,15.0,14.92,14.95,553003.0,14.6624,14.6624,14.5842,14.6135,553003.0
2016-01-05 12:10:00,14.95,14.97,14.91,14.93,550988.0,14.6135,14.6331,14.5744,14.594,550988.0
2016-01-05 12:20:00,14.93,14.96,14.89,14.92,603467.0,14.594,14.6233,14.5549,14.5842,603467.0
2016-01-05 12:30:00,14.92,14.95,14.91,14.95,226772.0,14.5842,14.6135,14.5744,14.6135,226772.0
2016-01-05 12:40:00,14.95,14.95,14.88,14.89,245203.0,14.6135,14.6135,14.5451,14.5549,245203.0
2016-01-05 12:50:00,14.88,14.9,14.85,14.88,470877.0,14.5451,14.5646,14.5158,14.5451,470877.0
2016-01-05 13:00:00,14.89,14.89,14.83,14.87,421444.0,14.5549,14.5549,14.4962,14.5353,421444.0
2016-01-05 13:10:00,14.87,14.88,14.84,14.85,271523.0,14.5353,14.5451,14.506,14.5158,271523.0
2016-01-05 13:20:00,14.85,14.85,14.83,14.84,375405.0,14.5158,14.5158,14.4962,14.506,375405.0
2016-01-05 13:30:00,14.83,14.84,14.83,14.83,156025.0,14.4962,14.506,14.4962,14.4962,156025.0
2016-01-05 13:40:00,14.84,14.87,14.83,14.86,408815.0,14.506,14.5353,14.4962,14.5255,408815.0
2016-01-05 13:50:00,14.85,14.87,14.81,14.82,179773.0,14.5158,14.5353,14.4767,14.4864,179773.0
2016-01-05 14:00:00,14.81,14.84,14.8,14.84,306110.0,14.4767,14.506,14.4669,14.506,306110.0
2016-01-05 14:10:00,14.84,14.89,14.82,14.89,265706.0,14.506,14.5549,14.4864,14.5549,265706.0
2016-01-05 14:20:00,14.89,14.94,14.88,14.9,340884.0,14.5549,14.6037,14.5451,14.5646,340884.0
2016-01-05 14:30:00,14.9,14.91,14.83,14.86,251713.0,14.5646,14.5744,14.4962,14.5255,251713.0
2016-01-05 14:40:00,14.86,14.86,14.81,14.83,374164.0,14.5255,14.5255,14.4767,14.4962,374164.0
2016-01-05 14:50:00,14.83,14.85,14.81,14.83,235832.0,14.4962,14.5158,14.4767,14.4962,235832.0
2016-01-05 15:00:00,14.83,14.84,14.81,14.84,383949.0,14.4962,14.506,14.4767,14.506,383949.0
2016-01-05 15:10:00,14.84,14.93,14.83,14.87,504736.0,14.506,14.594,14.4962,14.5353,504736.0
2016-01-05 15:20:00,14.88,14.91,14.85,14.91,268943.0,14.5451,14.5744,14.5158,14.5744,268943.0
2016-01-05 15:30:00,14.9,14.92,14.89,14.9,462598.0,14.5646,14.5842,14.5549,14.5646,462598.0
2016-01-05 15:40:00,14.91,14.92,14.85,14.86,538167.0,14.5744,14.5842,14.5158,14.5255,538167.0
2016-01-05 15:50:00,14.86,14.86,14.81,14.83,2111380.0,14.5255,14.5255,14.4767,14.4962,2111380.0
2016-01-06 09:30:00,14.5,14.69,14.35,14.39,1333873.0,14.1736,14.3594,14.027,14.0661,1333873.0
2016-01-06 09:40:00,14.4,14.48,14.3,14.45,1111750.0,14.0759,14.1541,13.9781,14.1248,1111750.0
2016-01-06 09:50:00,14.46,14.59,14.44,14.5,846531.0,14.1345,14.2616,14.115,14.1736,846531.0
2016-01-06 10:00:00,14.5,14.55,14.49,14.51,748869.0,14.1736,14.2225,14.1639,14.1834,748869.0
2016-01-06 10:10:00,14.51,14.54,14.47,14.54,499014.0,14.1834,14.2127,14.1443,14.2127,499014.0
2016-01-06 10:20:00,14.54,14.54,14.49,14.5,312039.0,14.2127,14.2127,14.1639,14.1736,312039.0
2016-01-06 10:30:00,14.49,14.5,14.35,14.38,867436.0,14.1639,14.1736,14.027,14.0563,867436.0
2016-01-06 10:40:00,14.37,14.39,14.27,14.32,986220.0,14.0466,14.0661,13.9488,13.9977,986220.0
2016-01-06 10:50:00,14.32,14.37,14.31,14.35,396058.0,13.9977,14.0466,13.9879,14.027,396058.0
2016-01-06 11:00:00,14.36,14.41,14.27,14.28,576320.0,14.0368,14.0857,13.9488,13.9586,576320.0
2016-01-06 11:10:00,14.28,14.33,14.27,14.32,461819.0,13.9586,14.0075,13.9488,13.9977,461819.0
2016-01-06 11:20:00,14.33,14.37,14.29,14.29,510833.0,14.0075,14.0466,13.9684,13.9684,510833.0
2016-01-06 11:30:00,14.29,14.32,14.22,14.25,819473.0,13.9684,13.9977,13.8999,13.9293,819473.0
2016-01-06 11:40:00,14.25,14.27,14.21,14.21,522760.0,13.9293,13.9488,13.8902,13.8902,522760.0
2016-01-06 11:50:00,14.22,14.24,14.16,14.19,486520.0,13.8999,13.9195,13.8413,13.8706,486520.0
2016-01-06 12:00:00,14.19,14.24,14.16,14.21,475174.0,13.8706,13.9195,13.8413,13.8902,475174.0
2016-01-06 12:10:00,14.21,14.29,14.18,14.26,629446.0,13.8902,13.9684,13.8608,13.939,629446.0
2016-01-06 12:20:00,14.26,14.28,14.17,14.21,533789.0,13.939,13.9586,13.8511,13.8902,533789.0
2016-01-06 12:30:00,14.21,14.26,14.19,14.25,276796.0,13.8902,13.939,13.8706,13.9293,276796.0
2016-01-06 12:40:00,14.25,14.28,14.21,14.24,420000.0,13.9293,13.9586,13.8902,13.9195,420000.0
2016-01-06 12:50:00,14.24,14.24,14.19,14.2,550434.0,13.9195,13.9195,13.8706,13.8804,550434.0
2016-01-06 13:00:00,14.2,14.23,14.16,14.22,475420.0,13.8804,13.9097,13.8413,13.8999,475420.0
2016-01-06 13:10:00,14.22,14.23,14.17,14.2,549324.0,13.8999,13.9097,13.8511,13.8804,549324.0
2016-01-06 13:20:00,14.21,14.21,14.17,14.18,389843.0,13.8902,13.8902,13.8511,13.8608,389843.0
2016-01-06 13:30:00,14.18,14.24,14.17,14.23,435791.0,13.8608,13.9195,13.8511,13.9097,435791.0
2016-01-06 13:40:00,14.23,14.23,14.15,14.17,541306.0,13.9097,13.9097,13.8315,13.8511,541306.0
2016-01-06 13:50:00,14.16,14.19,14.15,14.16,308007.0,13.8413,13.8706,13.8315,13.8413,308007.0
2016-01-06 14:00:00,14.17,14.23,14.15,14.23,400162.0,13.8511,13.9097,13.8315,13.9097,400162.0
2016-01-06 14:10:00,14.23,14.34,14.2,14.3,962358.0,13.9097,14.0172,13.8804,13.9781,962358.0
2016-01-06 14:20:00,14.3,14.3,14.19,14.22,823091.0,13.9781,13.9781,13.8706,13.8999,823091.0
2016-01-06 14:30:00,14.23,14.28,14.21,14.21,654747.0,13.9097,13.9586,13.8902,13.8902,654747.0
2016-01-06 14:40:00,14.21,14.22,14.15,14.19,728270.0,13.8902,13.8999,13.8315,13.8706,728270.0
2016-01-06 14:50:00,14.19,14.19,14.12,14.14,750940.0,13.8706,13.8706,13.8022,13.8217,750940.0
2016-01-06 15:00:00,14.14,14.17,14.11,14.15,578184.0,13.8217,13.8511,13.7924,13.8315,578184.0
2016-01-06 15:10:00,14.15,14.2,14.14,14.17,514264.0,13.8315,13.8804,13.8217,13.8511,514264.0
2016-01-06 15:20:00,14.17,14.25,14.15,14.23,544139.0,13.8511,13.9293,13.8315,13.9097,544139.0
2016-01-06 15:30:00,14.23,14.23,14.19,14.22,551210.0,13.9097,13.9097,13.8706,13.8999,551210.0
2016-01-06 15:40:00,14.22,14.23,14.19,14.19,667908.0,13.8999,13.9097,13.8706,13.8706,667908.0
2016-01-06 15:50:00,14.19,14.22,14.18,14.21,1523545.0,13.8706,13.8999,13.8608,13.8902,1523545.0
2016-01-07 09:30:00,13.86,14.05,13.86,14.05,1142640.0,13.548,13.7338,13.548,13.7338,1142640.0
2016-01-07 09:40:00,14.04,14.24,14.02,14.23,822640.0,13.724,13.9195,13.7044,13.9097,822640.0
2016-01-07 09:50:00,14.23,14.27,14.16,14.16,699353.0,13.9097,13.9488,13.8413,13.8413,699353.0
2016-01-07 10:00:00,14.16,14.16,14.0,14.03,660526.0,13.8413,13.8413,13.6849,13.7142,660526.0
2016-01-07 10:10:00,14.03,14.08,13.99,14.05,589620.0,13.7142,13.7631,13.6751,13.7338,589620.0
2016-01-07 10:20:00,14.05,14.07,13.98,13.99,748471.0,13.7338,13.7533,13.6653,13.6751,748471.0
2016-01-07 10:30:00,14.0,14.14,13.97,14.12,730553.0,13.6849,13.8217,13.6556,13.8022,730553.0
2016-01-07 10:40:00,14.12,14.12,14.04,14.05,438373.0,13.8022,13.8022,13.724,13.7338,438373.0
2016-01-07 10:50:00,14.05,14.19,14.01,14.18,624087.0,13.7338,13.8706,13.6947,13.8608,624087.0
2016-01-07 11:00:00,14.18,14.21,14.15,14.16,354006.0,13.8608,13.8902,13.8315,13.8413,354006.0
2016-01-07 11:10:00,14.15,14.16,14.0,14.0,533117.0,13.8315,13.8413,13.6849,13.6849,533117.0
2016-01-07 11:20:00,14.01,14.04,13.93,14.01,478421.0,13.6947,13.724,13.6165,13.6947,478421.0
2016-01-07 11:30:00,14.02,14.06,14.01,14.03,282084.0,13.7044,13.7435,13.6947,13.7142,282084.0
2016-01-07 11:40:00,14.03,14.04,13.95,13.98,419832.0,13.7142,13.724,13.636,13.6653,419832.0
2016-01-07 11:50:00,13.99,13.99,13.94,13.96,421033.0,13.6751,13.6751,13.6262,13.6458,421033.0
2016-01-07 12:00:00,13.96,13.99,13.91,13.92,430964.0,13.6458,13.6751,13.5969,13.6067,430964.0
2016-01-07 12:10:00,13.92,13.96,13.91,13.96,469374.0,13.6067,13.6458,13.5969,13.6458,469374.0
2016-01-07 12:20:00,13.96,13.97,13.91,13.91,336657.0,13.6458,13.6556,13.5969,13.5969,336657.0
2016-01-07 12:30:00,13.92,13.95,13.86,13.88,646180.0,13.6067,13.636,13.548,13.5676,646180.0
2016-01-07 12:40:00,13.88,13.92,13.87,13.91,267202.0,13.5676,13.6067,13.5578,13.5969,267202.0
2016-01-07 12:50:00,13.91,13.91,13.88,13.89,344691.0,13.5969,13.5969,13.5676,13.5774,344691.0
2016-01-07 13:00:00,13.89,13.9,13.86,13.87,450796.0,13.5774,13.5871,13.548,13.5578,450796.0
2016-01-07 13:10:00,13.87,13.87,13.79,13.84,618749.0,13.5578,13.5578,13.4796,13.5285,618749.0
2016-01-07 13:20:00,13.84,13.85,13.79,13.8,300421.0,13.5285,13.5383,13.4796,13.4894,300421.0
2016-01-07 13:30:00,13.79,13.8,13.71,13.77,641613.0,13.4796,13.4894,13.4014,13.4601,641613.0
2016-01-07 13:40:00,13.77,13.81,13.74,13.81,273642.0,13.4601,13.4992,13.4307,13.4992,273642.0
2016-01-07 13:50:00,13.81,13.84,13.76,13.79,549912.0,13.4992,13.5285,13.4503,13.4796,549912.0
2016-01-07 14:00:00,13.79,13.83,13.78,13.81,420099.0,13.4796,13.5187,13.4698,13.4992,420099.0
2016-01-07 14:10:00,13.81,13.83,13.77,13.8,229108.0,13.4992,13.5187,13.4601,13.4894,229108.0
2016-01-07 14:20:00,13.81,13.82,13.75,13.76,305945.0,13.4992,13.5089,13.4405,13.4503,305945.0
2016-01-07 14:30:00,13.76,13.79,13.73,13.77,394494.0,13.4503,13.4796,13.421,13.4601,394494.0
2016-01-07 14:40:00,13.77,13.85,13.75,13.85,442768.0,13.4601,13.5383,13.4405,13.5383,442768.0
2016-01-07 14:50:00,13.85,13.88,13.77,13.78,531060.0,13.5383,13.5676,13.4601,13.4698,531060.0
2016-01-07 15:00:00,13.77,13.79,13.71,13.78,638993.0,13.4601,13.4796,13.4014,13.4698,638993.0
2016-01-07 15:10:00,13.78,13.8,13.71,13.72,446668.0,13.4698,13.4894,13.4014,13.4112,446668.0
2016-01-07 15:20:00,13.72,13.74,13.64,13.65,869965.0,13.4112,13.4307,13.333,13.3428,869965.0
2016-01-07 15:30:00,13.65,13.78,13.63,13.77,639885.0,13.3428,13.4698,13.3232,13.4601,639885.0
2016-01-07 15:40:00,13.77,13.77,13.7,13.75,791416.0,13.4601,13.4601,13.3916,13.4405,791416.0
2016-01-07 15:50:00,13.76,13.76,13.65,13.67,2433369.0,13.4503,13.4503,13.3428,13.3623,2433369.0
2016-01-08 09:30:00,13.81,13.95,13.75,13.92,1462849.0,13.4992,13.636,13.4405,13.6067,1462849.0
2016-01-08 09:40:00,13.92,13.92,13.78,13.87,1376566.0,13.6067,13.6067,13.4698,13.5578,1376566.0
2016-01-08 09:50:00,13.87,13.89,13.81,13.88,1125627.0,13.5578,13.5774,13.4992,13.5676,1125627.0
2016-01-08 10:00:00,13.88,13.94,13.87,13.87,1191435.0,13.5676,13.6262,13.5578,13.5578,1191435.0
2016-01-08 10:10:00,13.86,13.88,13.8,13.82,400921.0,13.548,13.5676,13.4894,13.5089,400921.0
2016-01-08 10:20:00,13.81,13.82,13.71,13.78,809402.0,13.4992,13.5089,13.4014,13.4698,809402.0
2016-01-08 10:30:00,13.78,13.85,13.72,13.72,702526.0,13.4698,13.5383,13.4112,13.4112,702526.0
2016-01-08 10:40:00,13.72,13.76,13.71,13.75,839150.0,13.4112,13.4503,13.4014,13.4405,839150.0
2016-01-08 10:50:00,13.75,13.75,13.69,13.72,675131.0,13.4405,13.4405,13.3819,13.4112,675131.0
2016-01-08 11:00:00,13.72,13.76,13.65,13.66,641812.0,13.4112,13.4503,13.3428,13.3525,641812.0
2016-01-08 11:10:00,13.66,13.7,13.58,13.68,937561.0,13.3525,13.3916,13.2743,13.3721,937561.0
2016-01-08 11:20:00,13.67,13.68,13.56,13.56,496803.0,13.3623,13.3721,13.2548,13.2548,496803.0
2016-01-08 11:30:00,13.56,13.58,13.51,13.52,596710.0,13.2548,13.2743,13.2059,13.2157,596710.0
2016-01-08 11:40:00,13.51,13.53,13.46,13.53,709016.0,13.2059,13.2255,13.157,13.2255,709016.0
2016-01-08 11:50:00,13.52,13.55,13.5,13.53,386356.0,13.2157,13.245,13.1961,13.2255,386356.0
2016-01-08 12:00:00,13.53,13.62,13.52,13.59,379988.0,13.2255,13.3134,13.2157,13.2841,379988.0
2016-01-08 12:10:00,13.6,13.67,13.56,13.64,431137.0,13.2939,13.3623,13.2548,13.333,431137.0
2016-01-08 12:20:00,13.64,13.7,13.62,13.68,428973.0,13.333,13.3916,13.3134,13.3721,428973.0
2016-01-08 12:30:00,13.69,13.69,13.62,13.63,339675.0,13.3819,13.3819,13.3134,13.3232,339675.0
2016-01-08 12:40:00,13.63,13.66,13.62,13.66,228953.0,13.3232,13.3525,13.3134,13.3525,228953.0
2016-01-08 12:50:00,13.66,13.67,13.6,13.66,180629.0,13.3525,13.3623,13.2939,13.3525,180629.0
2016-01-08 13:00:00,13.66,13.73,13.64,13.67,312308.0,13.3525,13.421,13.333,13.3623,312308.0
2016-01-08 13:10:00,13.66,13.68,13.64,13.66,164394.0,13.3525,13.3721,13.333,13.3525,164394.0
2016-01-08 13:20:00,13.66,13.68,13.6,13.62,249078.0,13.3525,13.3721,13.2939,13.3134,249078.0
2016-01-08 13:30:00,13.62,13.7,13.62,13.67,274984.0,13.3134,13.3916,13.3134,13.3623,274984.0
2016-01-08 13:40:00,13.68,13.69,13.63,13.66,283063.0,13.3721,13.3819,13.3232,13.3525,283063.0
2016-01-08 13:50:00,13.66,13.67,13.61,13.62,380831.0,13.3525,13.3623,13.3037,13.3134,380831.0
2016-01-08 14:00:00,13.62,13.67,13.62,13.64,370604.0,13.3134,13.3623,13.3134,13.333,370604.0
2016-01-08 14:10:00,13.64,13.64,13.55,13.6,322100.0,13.333,13.333,13.245,13.2939,322100.0
2016-01-08 14:20:00,13.6,13.62,13.57,13.6,322495.0,13.2939,13.3134,13.2646,13.2939,322495.0
2016-01-08 14:30:00,13.59,13.61,13.53,13.57,369973.0,13.2841,13.3037,13.2255,13.2646,369973.0
2016-01-08 14:40:00,13.58,13.62,13.56,13.57,401629.0,13.2743,13.3134,13.2548,13.2646,401629.0
2016-01-08 14:50:00,13.57,13.58,13.48,13.52,612010.0,13.2646,13.2743,13.1766,13.2157,612010.0
2016-01-08 15:00:00,13.51,13.57,13.51,13.54,333212.0,13.2059,13.2646,13.2059,13.2352,333212.0
2016-01-08 15:10:00,13.53,13.56,13.5,13.51,562078.0,13.2255,13.2548,13.1961,13.2059,562078.0
2016-01-08 15:20:00,13.5,13.53,13.48,13.49,466868.0,13.1961,13.2255,13.1766,13.1864,466868.0
2016-01-08 15:30:00,13.49,13.49,13.39,13.4,779838.0,13.1864,13.1864,13.0886,13.0984,779838.0
2016-01-08 15:40:00,13.39,13.41,13.3,13.3,1237580.0,13.0886,13.1082,13.0007,13.0007,1237580.0
2016-01-08 15:50:00,13.31,13.37,13.29,13.33,2439818.0,13.0104,13.0691,12.9909,13.03,2439818.0
2016-01-11 09:30:00,13.37,13.46,13.01,13.08,1372586.0,13.0691,13.157,12.7172,12.7856,1372586.0
2016-01-11 09:40:00,13.07,13.08,12.99,13.02,2000562.0,12.7758,12.7856,12.6976,12.727,2000562.0
2016-01-11 09:50:00,13.02,13.03,12.87,13.02,828546.0,12.727,12.7367,12.5803,12.727,828546.0
2016-01-11 10:00:00,13.01,13.05,12.96,13.0,673015.0,12.7172,12.7563,12.6683,12.7074,673015.0
2016-01-11 10:10:00,13.0,13.12,12.96,12.96,730818.0,12.7074,12.8247,12.6683,12.6683,730818.0
2016-01-11 10:20:00,12.96,12.97,12.65,12.66,1468102.0,12.6683,12.6781,12.3653,12.3751,1468102.0
2016-01-11 10:30:00,12.67,12.79,12.62,12.63,1349335.0,12.3848,12.5021,12.336,12.3457,1349335.0
2016-01-11 10:40:00,12.63,12.76,12.56,12.69,1193120.0,12.3457,12.4728,12.2773,12.4044,1193120.0
2016-01-11 10:50:00,12.7,12.77,12.65,12.72,1000538.0,12.4142,12.4826,12.3653,12.4337,1000538.0
2016-01-11 11:00:00,12.72,12.77,12.65,12.65,702127.0,12.4337,12.4826,12.3653,12.3653,702127.0
2016-01-11 11:10:00,12.65,12.7,12.6,12.62,835952.0,12.3653,12.4142,12.3164,12.336,835952.0
2016-01-11 11:20:00,12.62,12.65,12.57,12.65,699895.0,12.336,12.3653,12.2871,12.3653,699895.0
2016-01-11 11:30:00,12.65,12.65,12.52,12.53,1082462.0,12.3653,12.3653,12.2382,12.248,1082462.0
2016-01-11 11:40:00,12.53,12.61,12.51,12.59,913261.0,12.248,12.3262,12.2284,12.3066,913261.0
2016-01-11 11:50:00,12.59,12.65,12.57,12.62,762127.0,12.3066,12.3653,12.2871,12.336,762127.0
2016-01-11 12:00:00,12.62,12.65,12.61,12.63,702346.0,12.336,12.3653,12.3262,12.3457,702346.0
2016-01-11 12:10:00,12.63,12.64,12.57,12.58,816410.0,12.3457,12.3555,12.2871,12.2969,816410.0
2016-01-11 12:20:00,12.57,12.6,12.45,12.48,1247449.0,12.2871,12.3164,12.1698,12.1991,1247449.0
2016-01-11 12:30:00,12.48,12.56,12.47,12.53,709332.0,12.1991,12.2773,12.1893,12.248,709332.0
2016-01-11 12:40:00,12.54,12.54,12.48,12.51,887065.0,12.2578,12.2578,12.1991,12.2284,887065.0
2016-01-11 12:50:00,12.51,12.55,12.46,12.5,566223.0,12.2284,12.2675,12.1796,12.2187,566223.0
2016-01-11 13:00:00,12.5,12.53,12.44,12.44,763706.0,12.2187,12.248,12.16,12.16,763706.0
2016-01-11 13:10:00,12.44,12.48,12.37,12.46,933274.0,12.16,12.1991,12.0916,12.1796,933274.0
2016-01-11 13:20:00,12.46,12.47,12.39,12.4,628756.0,12.1796,12.1893,12.1111,12.1209,628756.0
2016-01-11 13:30:00,12.4,12.48,12.39,12.42,1055209.0,12.1209,12.1991,12.1111,12.1405,1055209.0
2016-01-11 13:40:00,12.42,12.45,12.3,12.31,1192785.0,12.1405,12.1698,12.0232,12.0329,1192785.0
2016-01-11 13:50:00,12.3,12.32,12.25,12.27,1620433.0,12.0232,12.0427,11.9743,11.9938,1620433.0
2016-01-11 14:00:00,12.26,12.34,12.21,12.34,1101982.0,11.9841,12.0623,11.9352,12.0623,1101982.0
2016-01-11 14:10:00,12.34,12.53,12.33,12.46,1364205.0,12.0623,12.248,12.0525,12.1796,1364205.0
2016-01-11 14:20:00,12.46,12.51,12.41,12.51,806764.0,12.1796,12.2284,12.1307,12.2284,806764.0
2016-01-11 14:30:00,12.5,12.51,12.38,12.45,606575.0,12.2187,12.2284,12.1014,12.1698,606575.0
2016-01-11 14:40:00,12.45,12.49,12.41,12.41,788584.0,12.1698,12.2089,12.1307,12.1307,788584.0
2016-01-11 14:50:00,12.41,12.44,12.37,12.44,512838.0,12.1307,12.16,12.0916,12.16,512838.0
2016-01-11 15:00:00,12.43,12.46,12.38,12.39,751349.0,12.1502,12.1796,12.1014,12.1111,751349.0
2016-01-11 15:10:00,12.39,12.4,12.32,12.37,712602.0,12.1111,12.1209,12.0427,12.0916,712602.0
2016-01-11 15:20:00,12.37,12.5,12.35,12.49,563438.0,12.0916,12.2187,12.072,12.2089,563438.0
2016-01-11 15:30:00,12.49,12.62,12.47,12.56,1494824.0,12.2089,12.336,12.1893,12.2773,1494824.0
2016-01-11 15:40:00,12.56,12.6,12.49,12.52,2415410.0,12.2773,12.3164,12.2089,12.2382,2415410.0
2016-01-11 15:50:00,12.52,12.6,12.51,12.52,2547140.0,12.2382,12.3164,12.2284,12.2382,2547140.0
2016-01-12 09:30:00,12.72,13.2,12.65,13.18,2196043.0,12.4337,12.9029,12.3653,12.8834,2196043.0
2016-01-12 09:40:00,13.18,13.24,13.05,13.13,1240295.0,12.8834,12.942,12.7563,12.8345,1240295.0
2016-01-12 09:50:00,13.13,13.18,13.02,13.02,928112.0,12.8345,12.8834,12.727,12.727,928112.0
2016-01-12 10:00:00,13.02,13.08,12.92,12.96,1150077.0,12.727,12.7856,12.6292,12.6683,1150077.0
2016-01-12 10:10:00,12.96,12.99,12.84,12.91,504627.0,12.6683,12.6976,12.551,12.6194,504627.0
2016-01-12 10:20:00,12.91,12.91,12.8,12.84,552536.0,12.6194,12.6194,12.5119,12.551,552536.0
2016-01-12 10:30:00,12.84,12.89,12.77,12.8,377291.0,12.551,12.5999,12.4826,12.5119,377291.0
2016-01-12 10:40:00,12.8,12.83,12.77,12.78,453391.0,12.5119,12.5412,12.4826,12.4924,453391.0
2016-01-12 10:50:00,12.79,12.88,12.77,12.87,531958.0,12.5021,12.5901,12.4826,12.5803,531958.0
2016-01-12 11:00:00,12.86,12.87,12.72,12.73,449935.0,12.5706,12.5803,12.4337,12.4435,449935.0
2016-01-12 11:10:00,12.72,12.72,12.65,12.68,373506.0,12.4337,12.4337,12.3653,12.3946,373506.0
2016-01-12 11:20:00,12.68,12.71,12.56,12.59,458580.0,12.3946,12.4239,12.2773,12.3066,458580.0
2016-01-12 11:30:00,12.59,12.6,12.51,12.53,544397.0,12.3066,12.3164,12.2284,12.248,544397.0
2016-01-12 11:40:00,12.53,12.7,12.53,12.7,360640.0,12.248,12.4142,12.248,12.4142,360640.0
2016-01-12 11:50:00,12.7,12.71,12.62,12.66,385151.0,12.4142,12.4239,12.336,12.3751,385151.0
2016-01-12 12:00:00,12.65,12.73,12.64,12.69,333801.0,12.3653,12.4435,12.3555,12.4044,333801.0
2016-01-12 12:10:00,12.69,12.69,12.61,12.61,307772.0,12.4044,12.4044,12.3262,12.3262,307772.0
2016-01-12 12:20:00,12.61,12.64,12.59,12.62,387930.0,12.3262,12.3555,12.3066,12.336,387930.0
2016-01-12 12:30:00,12.62,12.64,12.55,12.6,414378.0,12.336,12.3555,12.2675,12.3164,414378.0
2016-01-12 12:40:00,12.6,12.62,12.57,12.6,272783.0,12.3164,12.336,12.2871,12.3164,272783.0
2016-01-12 12:50:00,12.6,12.64,12.58,12.6,577309.0,12.3164,12.3555,12.2969,12.3164,577309.0
2016-01-12 13:00:00,12.6,12.61,12.55,12.57,634290.0,12.3164,12.3262,12.2675,12.2871,634290.0
2016-01-12 13:10:00,12.57,12.61,12.54,12.54,485511.0,12.2871,12.3262,12.2578,12.2578,485511.0
2016-01-12 13:20:00,12.54,12.57,12.53,12.55,382337.0,12.2578,12.2871,12.248,12.2675,382337.0
2016-01-12 13:30:00,12.55,12.58,12.51,12.52,462260.0,12.2675,12.2969,12.2284,12.2382,462260.0
2016-01-12 13:40:00,12.53,12.58,12.51,12.53,514933.0,12.248,12.2969,12.2284,12.248,514933.0
2016-01-12 13:50:00,12.52,12.59,12.52,12.55,397914.0,12.2382,12.3066,12.2382,12.2675,397914.0
2016-01-12 14:00:00,12.54,12.55,12.45,12.48,724320.0,12.2578,12.2675,12.1698,12.1991,724320.0
2016-01-12 14:10:00,12.48,12.51,12.41,12.42,733683.0,12.1991,12.2284,12.1307,12.1405,733683.0
2016-01-12 14:20:00,12.42,12.51,12.4,12.48,337815.0,12.1405,12.2284,12.1209,12.1991,337815.0
2016-01-12 14:30:00,12.48,12.55,12.47,12.53,454426.0,12.1991,12.2675,12.1893,12.248,454426.0
2016-01-12 14:40:00,12.54,12.54,12.49,12.51,676647.0,12.2578,12.2578,12.2089,12.2284,676647.0
2016-01-12 14:50:00,12.52,12.64,12.51,12.64,655454.0,12.2382,12.3555,12.2284,12.3555,655454.0
2016-01-12 15:00:00,12.65,12.65,12.55,12.55,645105.0,12.3653,12.3653,12.2675,12.2675,645105.0
2016-01-12 15:10:00,12.55,12.64,12.54,12.64,430781.0,12.2675,12.3555,12.2578,12.3555,430781.0
2016-01-12 15:20:00,12.64,12.73,12.63,12.69,684483.0,12.3555,12.4435,12.3457,12.4044,684483.0
2016-01-12 15:30:00,12.69,12.72,12.65,12.65,513139.0,12.4044,12.4337,12.3653,12.3653,513139.0
2016-01-12 15:40:00,12.65,12.74,12.64,12.72,792020.0,12.3653,12.4533,12.3555,12.4337,792020.0
2016-01-12 15:50:00,12.72,12.75,12.7,12.73,1435558.0,12.4337,12.463,12.4142,12.4435,1435558.0
2016-01-13 09:30:00,12.78,12.95,12.75,12.95,994352.0,12.4924,12.6585,12.463,12.6585,994352.0
2016-01-13 09:40:00,12.95,12.97,12.81,12.84,680255.0,12.6585,12.6781,12.5217,12.551,680255.0
2016-01-13 09:50:00,12.85,12.86,12.74,12.76,500716.0,12.5608,12.5706,12.4533,12.4728,500716.0
2016-01-13 10:00:00,12.75,12.79,12.64,12.65,670149.0,12.463,12.5021,12.3555,12.3653,670149.0
2016-01-13 10:10:00,12.65,12.68,12.6,12.6,863803.0,12.3653,12.3946,12.3164,12.3164,863803.0
2016-01-13 10:20:00,12.61,12.61,12.51,12.56,555315.0,12.3262,12.3262,12.2284,12.2773,555315.0
2016-01-13 10:30:00,12.56,12.56,12.41,12.44,577027.0,12.2773,12.2773,12.1307,12.16,577027.0
2016-01-13 10:40:00,12.44,12.56,12.41,12.56,499066.0,12.16,12.2773,12.1307,12.2773,499066.0
2016-01-13 10:50:00,12.56,12.61,12.53,12.57,500283.0,12.2773,12.3262,12.248,12.2871,500283.0
2016-01-13 11:00:00,12.56,12.57,12.29,12.3,722322.0,12.2773,12.2871,12.0134,12.0232,722322.0
2016-01-13 11:10:00,12.29,12.46,12.27,12.45,570726.0,12.0134,12.1796,11.9938,12.1698,570726.0
2016-01-13 11:20:00,12.44,12.45,12.31,12.34,716143.0,12.16,12.1698,12.0329,12.0623,716143.0
2016-01-13 11:30:00,12.34,12.43,12.32,12.38,472022.0,12.0623,12.1502,12.0427,12.1014,472022.0
2016-01-13 11:40:00,12.38,12.38,12.26,12.28,548035.0,12.1014,12.1014,11.9841,12.0036,548035.0
2016-01-13 11:50:00,12.27,12.31,12.23,12.25,681681.0,11.9938,12.0329,11.9547,11.9743,681681.0
2016-01-13 12:00:00,12.25,12.27,12.22,12.25,783686.0,11.9743,11.9938,11.945,11.9743,783686.0
2016-01-13 12:10:00,12.25,12.28,12.24,12.26,363151.0,11.9743,12.0036,11.9645,11.9841,363151.0
2016-01-13 12:20:00,12.25,12.29,12.23,12.28,443832.0,11.9743,12.0134,11.9547,12.0036,443832.0
2016-01-13 12:30:00,12.28,12.28,12.21,12.22,571932.0,12.0036,12.0036,11.9352,11.945,571932.0
2016-01-13 12:40:00,12.21,12.24,12.21,12.23,514187.0,11.9352,11.9645,11.9352,11.9547,514187.0
2016-01-13 12:50:00,12.23,12.23,12.08,12.1,1015898.0,11.9547,11.9547,11.8081,11.8277,1015898.0
2016-01-13 13:00:00,12.09,12.12,12.07,12.11,578097.0,11.8179,11.8472,11.7983,11.8374,578097.0
2016-01-13 13:10:00,12.1,12.17,12.09,12.16,796366.0,11.8277,11.8961,11.8179,11.8863,796366.0
2016-01-13 13:20:00,12.16,12.23,12.16,12.19,597080.0,11.8863,11.9547,11.8863,11.9156,597080.0
2016-01-13 13:30:00,12.2,12.22,12.1,12.1,392721.0,11.9254,11.945,11.8277,11.8277,392721.0
2016-01-13 13:40:00,12.11,12.12,12.06,12.07,513315.0,11.8374,11.8472,11.7886,11.7983,513315.0
2016-01-13 13:50:00,12.07,12.09,12.01,12.02,877242.0,11.7983,11.8179,11.7397,11.7495,877242.0
2016-01-13 14:00:00,12.02,12.06,11.96,12.03,1427057.0,11.7495,11.7886,11.6908,11.7592,1427057.0
2016-01-13 14:10:00,12.03,12.05,11.99,12.03,515510.0,11.7592,11.7788,11.7201,11.7592,515510.0
2016-01-13 14:20:00,12.03,12.06,11.95,12.04,738562.0,11.7592,11.7886,11.681,11.769,738562.0
2016-01-13 14:30:00,12.04,12.04,11.91,12.02,618905.0,11.769,11.769,11.6419,11.7495,618905.0
2016-01-13 14:40:00,12.01,12.02,11.94,11.99,599434.0,11.7397,11.7495,11.6713,11.7201,599434.0
2016-01-13 14:50:00,11.99,12.04,11.97,11.99,1005073.0,11.7201,11.769,11.7006,11.7201,1005073.0
2016-01-13 15:00:00,11.98,12.02,11.97,12.0,797242.0,11.7104,11.7495,11.7006,11.7299,797242.0
2016-01-13 15:10:00,12.0,12.01,11.91,12.0,910895.0,11.7299,11.7397,11.6419,11.7299,910895.0
2016-01-13 15:20:00,12.0,12.13,11.96,12.1,1071973.0,11.7299,11.857,11.6908,11.8277,1071973.0
2016-01-13 15:30:00,12.09,12.13,12.04,12.05,1416568.0,11.8179,11.857,11.769,11.7788,1416568.0
2016-01-13 15:40:00,12.05,12.06,11.98,11.99,1697433.0,11.7788,11.7886,11.7104,11.7201,1697433.0
2016-01-13 15:50:00,11.99,12.08,11.98,12.06,3547630.0,11.7201,11.8081,11.7104,11.7886,3547630.0
2016-01-14 09:30:00,12.12,12.14,11.74,11.78,1339742.0,11.8472,11.8668,11.4758,11.5149,1339742.0
2016-01-14 09:40:00,11.79,11.92,11.72,11.79,930030.0,11.5246,11.6517,11.4562,11.5246,930030.0
2016-01-14 09:50:00,11.79,11.79,11.6,11.6,1048988.0,11.5246,11.5246,11.3389,11.3389,1048988.0
2016-01-14 10:00:00,11.61,11.74,11.53,11.67,1386175.0,11.3487,11.4758,11.2705,11.4073,1386175.0
2016-01-14 10:10:00,11.67,11.76,11.67,11.75,1508374.0,11.4073,11.4953,11.4073,11.4855,1508374.0
2016-01-14 10:20:00,11.76,11.96,11.74,11.95,819049.0,11.4953,11.6908,11.4758,11.681,819049.0
2016-01-14 10:30:00,11.95,12.12,11.94,12.04,1079434.0,11.681,11.8472,11.6713,11.769,1079434.0
2016-01-14 10:40:00,12.04,12.05,11.96,11.98,938665.0,11.769,11.7788,11.6908,11.7104,938665.0
2016-01-14 10:50:00,11.98,12.01,11.83,11.85,742744.0,11.7104,11.7397,11.5637,11.5833,742744.0
2016-01-14 11:00:00,11.85,11.9,11.68,11.7,1081427.0,11.5833,11.6322,11.4171,11.4367,1081427.0
2016-01-14 11:10:00,11.7,11.71,11.59,11.59,1189166.0,11.4367,11.4464,11.3291,11.3291,1189166.0
2016-01-14 11:20:00,11.59,11.75,11.58,11.7,848086.0,11.3291,11.4855,11.3194,11.4367,848086.0
2016-01-14 11:30:00,11.7,11.74,11.66,11.69,1040141.0,11.4367,11.4758,11.3976,11.4269,1040141.0
2016-01-14 11:40:00,11.69,11.71,11.66,11.69,720939.0,11.4269,11.4464,11.3976,11.4269,720939.0
2016-01-14 11:50:00,11.69,11.73,11.66,11.68,1138753.0,11.4269,11.466,11.3976,11.4171,1138753.0
2016-01-14 12:00:00,11.69,11.76,11.68,11.69,582484.0,11.4269,11.4953,11.4171,11.4269,582484.0
2016-01-14 12:10:00,11.69,11.74,11.68,11.73,508146.0,11.4269,11.4758,11.4171,11.466,508146.0
2016-01-14 12:20:00,11.72,11.76,11.71,11.73,755537.0,11.4562,11.4953,11.4464,11.466,755537.0
2016-01-14 12:30:00,11.72,11.76,11.7,11.73,707945.0,11.4562,11.4953,11.4367,11.466,707945.0
2016-01-14 12:40:00,11.73,11.85,11.72,11.8,761077.0,11.466,11.5833,11.4562,11.5344,761077.0
2016-01-14 12:50:00,11.8,11.83,11.75,11.76,441879.0,11.5344,11.5637,11.4855,11.4953,441879.0
2016-01-14 13:00:00,11.76,11.95,11.75,11.93,631071.0,11.4953,11.681,11.4855,11.6615,631071.0
2016-01-14 13:10:00,11.93,12.0,11.91,12.0,1029725.0,11.6615,11.7299,11.6419,11.7299,1029725.0
2016-01-14 13:20:00,12.0,12.09,11.99,12.03,629165.0,11.7299,11.8179,11.7201,11.7592,629165.0
2016-01-14 13:30:00,12.04,12.26,12.02,12.12,1319274.0,11.769,11.9841,11.7495,11.8472,1319274.0
2016-01-14 13:40:00,12.12,12.17,12.06,12.1,503875.0,11.8472,11.8961,11.7886,11.8277,503875.0
2016-01-14 13:50:00,12.11,12.15,12.09,12.13,308339.0,11.8374,11.8765,11.8179,11.857,308339.0
2016-01-14 14:00:00,12.13,12.14,12.04,12.08,499816.0,11.857,11.8668,11.769,11.8081,499816.0
2016-01-14 14:10:00,12.09,12.13,12.05,12.08,459904.0,11.8179,11.857,11.7788,11.8081,459904.0
2016-01-14 14:20:00,12.09,12.14,12.08,12.1,363603.0,11.8179,11.8668,11.8081,11.8277,363603.0
2016-01-14 14:30:00,12.1,12.11,12.04,12.09,569273.0,11.8277,11.8374,11.769,11.8179,569273.0
2016-01-14 14:40:00,12.09,12.1,11.98,12.0,1149628.0,11.8179,11.8277,11.7104,11.7299,1149628.0
2016-01-14 14:50:00,12.0,12.08,11.99,12.04,944389.0,11.7299,11.8081,11.7201,11.769,944389.0
2016-01-14 15:00:00,12.03,12.1,12.0,12.07,863256.0,11.7592,11.8277,11.7299,11.7983,863256.0
2016-01-14 15:10:00,12.06,12.09,12.02,12.05,548742.0,11.7886,11.8179,11.7495,11.7788,548742.0
2016-01-14 15:20:00,12.05,12.07,11.98,12.0,691451.0,11.7788,11.7983,11.7104,11.7299,691451.0
2016-01-14 15:30:00,12.0,12.01,11.94,11.99,840954.0,11.7299,11.7397,11.6713,11.7201,840954.0
2016-01-14 15:40:00,11.99,12.03,11.95,12.01,1028789.0,11.7201,11.7592,11.681,11.7397,1028789.0
2016-01-14 15:50:00,12.01,12.04,11.99,12.02,1813885.0,11.7397,11.769,11.7201,11.7495,1813885.0
2016-01-15 09:30:00,11.35,11.62,11.17,11.54,1827125.0,11.0945,11.3585,10.9186,11.2803,1827125.0
2016-01-15 09:40:00,11.55,11.66,11.43,11.61,1480733.0,11.29,11.3976,11.1727,11.3487,1480733.0
2016-01-15 09:50:00,11.61,11.62,11.53,11.57,776881.0,11.3487,11.3585,11.2705,11.3096,776881.0
2016-01-15 10:00:00,11.56,11.66,11.5,11.64,801805.0,11.2998,11.3976,11.2412,11.378,801805.0
2016-01-15 10:10:00,11.64,11.65,11.43,11.46,744444.0,11.378,11.3878,11.1727,11.2021,744444.0
2016-01-15 10:20:00,11.45,11.56,11.39,11.4,631252.0,11.1923,11.2998,11.1336,11.1434,631252.0
2016-01-15 10:30:00,11.4,11.51,11.39,11.46,576190.0,11.1434,11.2509,11.1336,11.2021,576190.0
2016-01-15 10:40:00,11.46,11.5,11.35,11.38,607146.0,11.2021,11.2412,11.0945,11.1239,607146.0
2016-01-15 10:50:00,11.37,11.38,11.26,11.28,721567.0,11.1141,11.1239,11.0066,11.0261,721567.0
2016-01-15 11:00:00,11.28,11.37,11.22,11.31,675409.0,11.0261,11.1141,10.9675,11.0554,675409.0
2016-01-15 11:10:00,11.3,11.31,11.2,11.22,802932.0,11.0457,11.0554,10.9479,10.9675,802932.0
2016-01-15 11:20:00,11.22,11.27,11.19,11.27,662088.0,10.9675,11.0163,10.9381,11.0163,662088.0
2016-01-15 11:30:00,11.27,11.31,11.22,11.23,303880.0,11.0163,11.0554,10.9675,10.9772,303880.0
2016-01-15 11:40:00,11.23,11.25,11.15,11.16,401203.0,10.9772,10.9968,10.899,10.9088,401203.0
2016-01-15 11:50:00,11.15,11.21,11.14,11.16,944250.0,10.899,10.9577,10.8893,10.9088,944250.0
2016-01-15 12:00:00,11.17,11.21,11.16,11.2,401298.0,10.9186,10.9577,10.9088,10.9479,401298.0
2016-01-15 12:10:00,11.21,11.23,11.07,11.09,773408.0,10.9577,10.9772,10.8208,10.8404,773408.0
2016-01-15 12:20:00,11.09,11.11,11.0,11.0,925575.0,10.8404,10.8599,10.7524,10.7524,925575.0
2016-01-15 12:30:00,11.0,11.02,10.91,10.94,784829.0,10.7524,10.772,10.6644,10.6938,784829.0
2016-01-15 12:40:00,10.95,11.02,10.92,10.98,938922.0,10.7035,10.772,10.6742,10.7329,938922.0
2016-01-15 12:50:00,10.99,11.03,10.96,11.02,1267333.0,10.7426,10.7817,10.7133,10.772,1267333.0
2016-01-15 13:00:00,11.01,11.09,10.97,10.99,1572914.0,10.7622,10.8404,10.7231,10.7426,1572914.0
2016-01-15 13:10:00,10.99,11.05,10.98,11.04,834108.0,10.7426,10.8013,10.7329,10.7915,834108.0
2016-01-15 13:20:00,11.04,11.1,11.02,11.03,961611.0,10.7915,10.8502,10.772,10.7817,961611.0
2016-01-15 13:30:00,11.03,11.1,11.01,11.05,1023108.0,10.7817,10.8502,10.7622,10.8013,1023108.0
2016-01-15 13:40:00,11.06,11.13,11.05,11.09,850526.0,10.8111,10.8795,10.8013,10.8404,850526.0
2016-01-15 13:50:00,11.08,11.13,11.06,11.07,533180.0,10.8306,10.8795,10.8111,10.8208,533180.0
2016-01-15 14:00:00,11.08,11.1,11.05,11.09,467717.0,10.8306,10.8502,10.8013,10.8404,467717.0
2016-01-15 14:10:00,11.1,11.12,11.06,11.07,576099.0,10.8502,10.8697,10.8111,10.8208,576099.0
2016-01-15 14:20:00,11.07,11.08,11.02,11.05,978479.0,10.8208,10.8306,10.772,10.8013,978479.0
2016-01-15 14:30:00,11.05,11.06,11.0,11.03,822792.0,10.8013,10.8111,10.7524,10.7817,822792.0
2016-01-15 14:40:00,11.03,11.09,11.02,11.06,496901.0,10.7817,10.8404,10.772,10.8111,496901.0
2016-01-15 14:50:00,11.07,11.14,11.05,11.13,930882.0,10.8208,10.8893,10.8013,10.8795,930882.0
2016-01-15 15:00:00,11.14,11.18,11.07,11.13,1015145.0,10.8893,10.9284,10.8208,10.8795,1015145.0
2016-01-15 15:10:00,11.13,11.16,11.05,11.05,1080123.0,10.8795,10.9088,10.8013,10.8013,1080123.0
2016-01-15 15:20:00,11.07,11.13,11.05,11.12,703801.0,10.8208,10.8795,10.8013,10.8697,703801.0
2016-01-15 15:30:00,11.12,11.13,11.06,11.06,912993.0,10.8697,10.8795,10.8111,10.8111,912993.0
2016-01-15 15:40:00,11.06,11.09,11.05,11.08,986199.0,10.8111,10.8404,10.8013,10.8306,986199.0
2016-01-15 15:50:00,11.07,11.09,11.06,11.07,2245965.0,10.8208,10.8404,10.8111,10.8208,2245965.0
2016-01-19 09:30:00,11.28,11.37,11.2,11.24,2380999.0,11.0261,11.1141,10.9479,10.987,2380999.0
2016-01-19 09:40:00,11.23,11.35,11.19,11.2,1806283.0,10.9772,11.0945,10.9381,10.9479,1806283.0
2016-01-19 09:50:00,11.2,11.28,11.12,11.27,911878.0,10.9479,11.0261,10.8697,11.0163,911878.0
2016-01-19 10:00:00,11.27,11.35,11.21,11.21,842223.0,11.0163,11.0945,10.9577,10.9577,842223.0
2016-01-19 10:10:00,11.21,11.29,11.21,11.26,683995.0,10.9577,11.0359,10.9577,11.0066,683995.0
2016-01-19 10:20:00,11.25,11.29,11.16,11.28,775216.0,10.9968,11.0359,10.9088,11.0261,775216.0
2016-01-19 10:30:00,11.28,11.34,11.26,11.28,895585.0,11.0261,11.0848,11.0066,11.0261,895585.0
2016-01-19 10:40:00,11.28,11.29,11.23,11.29,622120.0,11.0261,11.0359,10.9772,11.0359,622120.0
2016-01-19 10:50:00,11.29,11.3,11.2,11.21,663879.0,11.0359,11.0457,10.9479,10.9577,663879.0
2016-01-19 11:00:00,11.2,11.25,11.19,11.2,1833167.0,10.9479,10.9968,10.9381,10.9479,1833167.0
2016-01-19 11:10:00,11.2,11.2,11.04,11.04,641227.0,10.9479,10.9479,10.7915,10.7915,641227.0
2016-01-19 11:20:00,11.05,11.11,11.0,11.11,780276.0,10.8013,10.8599,10.7524,10.8599,780276.0
2016-01-19 11:30:00,11.1,11.15,11.07,11.12,684308.0,10.8502,10.899,10.8208,10.8697,684308.0
2016-01-19 11:40:00,11.12,11.14,11.07,11.07,471837.0,10.8697,10.8893,10.8208,10.8208,471837.0
2016-01-19 11:50:00,11.07,11.1,11.04,11.04,531106.0,10.8208,10.8502,10.7915,10.7915,531106.0
2016-01-19 12:00:00,11.04,11.05,11.0,11.01,496639.0,10.7915,10.8013,10.7524,10.7622,496639.0
2016-01-19 12:10:00,11.01,11.05,10.99,11.03,484468.0,10.7622,10.8013,10.7426,10.7817,484468.0
2016-01-19 12:20:00,11.03,11.07,11.02,11.06,528271.0,10.7817,10.8208,10.772,10.8111,528271.0
2016-01-19 12:30:00,11.05,11.22,11.05,11.09,1405619.0,10.8013,10.9675,10.8013,10.8404,1405619.0
2016-01-19 12:40:00,11.1,11.16,11.07,11.11,477936.0,10.8502,10.9088,10.8208,10.8599,477936.0
2016-01-19 12:50:00,11.11,11.17,11.1,11.14,406184.0,10.8599,10.9186,10.8502,10.8893,406184.0
2016-01-19 13:00:00,11.13,11.17,11.1,11.11,350550.0,10.8795,10.9186,10.8502,10.8599,350550.0
2016-01-19 13:10:00,11.11,11.13,11.09,11.13,508121.0,10.8599,10.8795,10.8404,10.8795,508121.0
2016-01-19 13:20:00,11.13,11.15,11.09,11.1,505524.0,10.8795,10.899,10.8404,10.8502,505524.0
2016-01-19 13:30:00,11.1,11.1,11.03,11.09,549881.0,10.8502,10.8502,10.7817,10.8404,549881.0
2016-01-19 13:40:00,11.09,11.1,11.03,11.09,433953.0,10.8404,10.8502,10.7817,10.8404,433953.0
2016-01-19 13:50:00,11.09,11.12,11.02,11.05,572574.0,10.8404,10.8697,10.772,10.8013,572574.0
2016-01-19 14:00:00,11.05,11.06,10.9,10.91,872296.0,10.8013,10.8111,10.6547,10.6644,872296.0
2016-01-19 14:10:00,10.91,10.94,10.87,10.88,574232.0,10.6644,10.6938,10.6253,10.6351,574232.0
2016-01-19 14:20:00,10.88,10.91,10.86,10.9,737627.0,10.6351,10.6644,10.6156,10.6547,737627.0
2016-01-19 14:30:00,10.9,10.91,10.8,10.83,753096.0,10.6547,10.6644,10.5569,10.5862,753096.0
2016-01-19 14:40:00,10.83,10.84,10.75,10.78,1207540.0,10.5862,10.596,10.508,10.5374,1207540.0
2016-01-19 14:50:00,10.77,10.88,10.76,10.82,781411.0,10.5276,10.6351,10.5178,10.5765,781411.0
2016-01-19 15:00:00,10.81,10.86,10.79,10.8,759625.0,10.5667,10.6156,10.5471,10.5569,759625.0
2016-01-19 15:10:00,10.79,10.81,10.72,10.74,1064069.0,10.5471,10.5667,10.4787,10.4983,1064069.0
2016-01-19 15:20:00,10.74,10.82,10.71,10.82,735094.0,10.4983,10.5765,10.4689,10.5765,735094.0
2016-01-19 15:30:00,10.82,10.85,10.78,10.8,942668.0,10.5765,10.6058,10.5374,10.5569,942668.0
2016-01-19 15:40:00,10.8,10.88,10.79,10.85,1182635.0,10.5569,10.6351,10.5471,10.6058,1182635.0
2016-01-19 15:50:00,10.85,10.86,10.78,10.79,2170338.0,10.6058,10.6156,10.5374,10.5471,2170338.0
2016-01-20 09:30:00,10.38,10.39,10.07,10.22,2122999.0,10.1464,10.1561,9.8434,9.99,2122999.0
2016-01-20 09:40:00,10.22,10.25,10.09,10.17,2081326.0,9.99,10.0193,9.8629,9.9411,2081326.0
2016-01-20 09:50:00,10.18,10.23,10.02,10.05,2137816.0,9.9509,9.9997,9.7945,9.8238,2137816.0
2016-01-20 10:00:00,10.05,10.12,10.01,10.02,2106042.0,9.8238,9.8922,9.7847,9.7945,2106042.0
2016-01-20 10:10:00,10.03,10.03,9.76,9.82,2398329.0,9.8043,9.8043,9.5403,9.599,2398329.0
2016-01-20 10:20:00,9.82,9.89,9.75,9.88,1476063.0,9.599,9.6674,9.5306,9.6576,1476063.0
2016-01-20 10:30:00,9.87,9.88,9.78,9.79,1128885.0,9.6479,9.6576,9.5599,9.5697,1128885.0
2016-01-20 10:40:00,9.79,9.86,9.73,9.76,993961.0,9.5697,9.6381,9.511,9.5403,993961.0
2016-01-20 10:50:00,9.75,9.76,9.57,9.58,1935246.0,9.5306,9.5403,9.3546,9.3644,1935246.0
2016-01-20 11:00:00,9.58,9.68,9.57,9.65,1324168.0,9.3644,9.4621,9.3546,9.4328,1324168.0
2016-01-20 11:10:00,9.66,9.75,9.65,9.74,1340192.0,9.4426,9.5306,9.4328,9.5208,1340192.0
2016-01-20 11:20:00,9.74,9.75,9.72,9.73,1073965.0,9.5208,9.5306,9.5012,9.511,1073965.0
2016-01-20 11:30:00,9.73,9.81,9.72,9.74,1098234.0,9.511,9.5892,9.5012,9.5208,1098234.0
2016-01-20 11:40:00,9.75,9.75,9.63,9.67,1030313.0,9.5306,9.5306,9.4133,9.4524,1030313.0
2016-01-20 11:50:00,9.67,9.67,9.53,9.58,1220406.0,9.4524,9.4524,9.3155,9.3644,1220406.0
2016-01-20 12:00:00,9.58,9.64,9.51,9.53,931673.0,9.3644,9.423,9.296,9.3155,931673.0
2016-01-20 12:10:00,9.54,9.6,9.53,9.55,932411.0,9.3253,9.3839,9.3155,9.3351,932411.0
2016-01-20 12:20:00,9.54,9.55,9.39,9.42,1961643.0,9.3253,9.3351,9.1787,9.208,1961643.0
2016-01-20 12:30:00,9.42,9.45,9.31,9.38,1651695.0,9.208,9.2373,9.1005,9.1689,1651695.0
2016-01-20 12:40:00,9.38,9.46,9.37,9.45,1638987.0,9.1689,9.2471,9.1591,9.2373,1638987.0
2016-01-20 12:50:00,9.46,9.65,9.45,9.59,2743969.0,9.2471,9.4328,9.2373,9.3742,2743969.0
2016-01-20 13:00:00,9.59,9.7,9.58,9.67,1360101.0,9.3742,9.4817,9.3644,9.4524,1360101.0
2016-01-20 13:10:00,9.66,9.69,9.52,9.52,931675.0,9.4426,9.4719,9.3057,9.3057,931675.0
2016-01-20 13:20:00,9.52,9.64,9.48,9.63,1204760.0,9.3057,9.423,9.2666,9.4133,1204760.0
2016-01-20 13:30:00,9.63,9.79,9.63,9.79,1520068.0,9.4133,9.5697,9.4133,9.5697,1520068.0
2016-01-20 13:40:00,9.79,9.94,9.77,9.93,1535678.0,9.5697,9.7163,9.5501,9.7065,1535678.0
2016-01-20 13:50:00,9.94,9.94,9.84,9.85,835484.0,9.7163,9.7163,9.6185,9.6283,835484.0
2016-01-20 14:00:00,9.85,9.9,9.82,9.85,1362315.0,9.6283,9.6772,9.599,9.6283,1362315.0
2016-01-20 14:10:00,9.84,9.93,9.84,9.87,1534495.0,9.6185,9.7065,9.6185,9.6479,1534495.0
2016-01-20 14:20:00,9.87,9.88,9.79,9.8,846074.0,9.6479,9.6576,9.5697,9.5794,846074.0
2016-01-20 14:30:00,9.81,9.87,9.78,9.87,1043423.0,9.5892,9.6479,9.5599,9.6479,1043423.0
2016-01-20 14:40:00,9.87,9.99,9.84,9.88,1485235.0,9.6479,9.7652,9.6185,9.6576,1485235.0
2016-01-20 14:50:00,9.88,9.91,9.85,9.87,910270.0,9.6576,9.687,9.6283,9.6479,910270.0
2016-01-20 15:00:00,9.87,9.96,9.8,9.96,1330624.0,9.6479,9.7358,9.5794,9.7358,1330624.0
2016-01-20 15:10:00,9.96,10.13,9.94,10.12,1582640.0,9.7358,9.902,9.7163,9.8922,1582640.0
2016-01-20 15:20:00,10.12,10.3,10.11,10.28,2270432.0,9.8922,10.0682,9.8824,10.0486,2270432.0
2016-01-20 15:30:00,10.28,10.28,10.12,10.16,1343000.0,10.0486,10.0486,9.8922,9.9313,1343000.0
2016-01-20 15:40:00,10.16,10.17,10.11,10.13,1569542.0,9.9313,9.9411,9.8824,9.902,1569542.0
2016-01-20 15:50:00,10.12,10.13,10.05,10.06,4777334.0,9.8922,9.902,9.8238,9.8336,4777334.0
2016-01-21 09:30:00,10.45,10.71,10.35,10.54,4238878.0,10.2148,10.4689,10.117,10.3028,4238878.0
2016-01-21 09:40:00,10.54,10.61,10.13,10.25,3031147.0,10.3028,10.3712,9.902,10.0193,3031147.0
2016-01-21 09:50:00,10.25,10.34,10.18,10.26,2102981.0,10.0193,10.1073,9.9509,10.0291,2102981.0
2016-01-21 10:00:00,10.26,10.57,10.25,10.56,2124262.0,10.0291,10.3321,10.0193,10.3223,2124262.0
2016-01-21 10:10:00,10.56,10.61,10.42,10.44,1359948.0,10.3223,10.3712,10.1855,10.205,1359948.0
2016-01-21 10:20:00,10.44,10.49,10.33,10.46,839119.0,10.205,10.2539,10.0975,10.2246,839119.0
2016-01-21 10:30:00,10.47,10.48,10.38,10.46,847647.0,10.2343,10.2441,10.1464,10.2246,847647.0
2016-01-21 10:40:00,10.47,10.66,10.46,10.55,1099995.0,10.2343,10.4201,10.2246,10.3125,1099995.0
2016-01-21 10:50:00,10.55,10.65,10.54,10.58,950073.0,10.3125,10.4103,10.3028,10.3419,950073.0
2016-01-21 11:00:00,10.59,10.79,10.5,10.73,1765431.0,10.3516,10.5471,10.2637,10.4885,1765431.0
2016-01-21 11:10:00,10.73,10.76,10.63,10.72,976909.0,10.4885,10.5178,10.3907,10.4787,976909.0
2016-01-21 11:20:00,10.72,10.73,10.57,10.59,667496.0,10.4787,10.4885,10.3321,10.3516,667496.0
2016-01-21 11:30:00,10.59,10.64,10.57,10.61,1002424.0,10.3516,10.4005,10.3321,10.3712,1002424.0
2016-01-21 11:40:00,10.61,10.61,10.5,10.61,748261.0,10.3712,10.3712,10.2637,10.3712,748261.0
2016-01-21 11:50:00,10.61,10.64,10.56,10.58,589111.0,10.3712,10.4005,10.3223,10.3419,589111.0
2016-01-21 12:00:00,10.58,10.71,10.57,10.67,703580.0,10.3419,10.4689,10.3321,10.4298,703580.0
2016-01-21 12:10:00,10.66,10.69,10.62,10.67,555026.0,10.4201,10.4494,10.381,10.4298,555026.0
2016-01-21 12:20:00,10.67,10.77,10.66,10.75,937810.0,10.4298,10.5276,10.4201,10.508,937810.0
2016-01-21 12:30:00,10.75,10.76,10.68,10.72,765835.0,10.508,10.5178,10.4396,10.4787,765835.0
2016-01-21 12:40:00,10.72,10.74,10.67,10.67,584698.0,10.4787,10.4983,10.4298,10.4298,584698.0
2016-01-21 12:50:00,10.67,10.79,10.67,10.79,638630.0,10.4298,10.5471,10.4298,10.5471,638630.0
2016-01-21 13:00:00,10.79,10.88,10.78,10.88,834779.0,10.5471,10.6351,10.5374,10.6351,834779.0
2016-01-21 13:10:00,10.88,10.9,10.85,10.88,930597.0,10.6351,10.6547,10.6058,10.6351,930597.0
2016-01-21 13:20:00,10.88,10.89,10.75,10.75,916008.0,10.6351,10.6449,10.508,10.508,916008.0
2016-01-21 13:30:00,10.76,10.78,10.69,10.74,1354085.0,10.5178,10.5374,10.4494,10.4983,1354085.0
2016-01-21 13:40:00,10.74,10.75,10.71,10.71,623675.0,10.4983,10.508,10.4689,10.4689,623675.0
2016-01-21 13:50:00,10.71,10.72,10.6,10.63,868482.0,10.4689,10.4787,10.3614,10.3907,868482.0
2016-01-21 14:00:00,10.63,10.7,10.62,10.67,943389.0,10.3907,10.4592,10.381,10.4298,943389.0
2016-01-21 14:10:00,10.67,10.67,10.56,10.59,766960.0,10.4298,10.4298,10.3223,10.3516,766960.0
2016-01-21 14:20:00,10.59,10.63,10.54,10.63,575076.0,10.3516,10.3907,10.3028,10.3907,575076.0
2016-01-21 14:30:00,10.63,10.7,10.62,10.67,552422.0,10.3907,10.4592,10.381,10.4298,552422.0
2016-01-21 14:40:00,10.68,10.7,10.58,10.58,705618.0,10.4396,10.4592,10.3419,10.3419,705618.0
2016-01-21 14:50:00,10.59,10.71,10.58,10.7,653744.0,10.3516,10.4689,10.3419,10.4592,653744.0
2016-01-21 15:00:00,10.7,10.7,10.62,10.63,695998.0,10.4592,10.4592,10.381,10.3907,695998.0
2016-01-21 15:10:00,10.63,10.7,10.62,10.67,765612.0,10.3907,10.4592,10.381,10.4298,765612.0
2016-01-21 15:20:00,10.67,10.75,10.65,10.74,882674.0,10.4298,10.508,10.4103,10.4983,882674.0
2016-01-21 15:30:00,10.74,10.8,10.73,10.8,2097268.0,10.4983,10.5569,10.4885,10.5569,2097268.0
2016-01-21 15:40:00,10.79,10.9,10.78,10.87,1766439.0,10.5471,10.6547,10.5374,10.6253,1766439.0
2016-01-21 15:50:00,10.86,10.89,10.84,10.85,2870754.0,10.6156,10.6449,10.596,10.6058,2870754.0
2016-01-22 09:30:00,11.18,11.57,11.17,11.28,3048526.0,10.9284,11.3096,10.9186,11.0261,3048526.0
2016-01-22 09:40:00,11.29,11.31,11.1,11.21,2377188.0,11.0359,11.0554,10.8502,10.9577,2377188.0
2016-01-22 09:50:00,11.22,11.27,11.17,11.26,1748901.0,10.9675,11.0163,10.9186,11.0066,1748901.0
2016-01-22 10:00:00,11.26,11.36,11.26,11.33,1307618.0,11.0066,11.1043,11.0066,11.075,1307618.0
2016-01-22 10:10:00,11.33,11.49,11.32,11.46,1446702.0,11.075,11.2314,11.0652,11.2021,1446702.0
2016-01-22 10:20:00,11.47,11.5,11.31,11.44,1123728.0,11.2118,11.2412,11.0554,11.1825,1123728.0
2016-01-22 10:30:00,11.44,11.54,11.33,11.37,1520850.0,11.1825,11.2803,11.075,11.1141,1520850.0
2016-01-22 10:40:00,11.36,11.4,11.24,11.24,1079258.0,11.1043,11.1434,10.987,10.987,1079258.0
2016-01-22 10:50:00,11.25,11.29,11.19,11.25,887287.0,10.9968,11.0359,10.9381,10.9968,887287.0
2016-01-22 11:00:00,11.26,11.28,11.21,11.26,969137.0,11.0066,11.0261,10.9577,11.0066,969137.0
2016-01-22 11:10:00,11.26,11.32,11.2,11.27,898938.0,11.0066,11.0652,10.9479,11.0163,898938.0
2016-01-22 11:20:00,11.27,11.31,11.21,11.23,803503.0,11.0163,11.0554,10.9577,10.9772,803503.0
2016-01-22 11:30:00,11.23,11.27,11.15,11.18,571438.0,10.9772,11.0163,10.899,10.9284,571438.0
2016-01-22 11:40:00,11.19,11.24,11.16,11.17,548306.0,10.9381,10.987,10.9088,10.9186,548306.0
2016-01-22 11:50:00,11.16,11.22,11.08,11.1,911293.0,10.9088,10.9675,10.8306,10.8502,911293.0
2016-01-22 12:00:00,11.09,11.1,11.02,11.06,673143.0,10.8404,10.8502,10.772,10.8111,673143.0
2016-01-22 12:10:00,11.05,11.12,11.0,11.12,538268.0,10.8013,10.8697,10.7524,10.8697,538268.0
2016-01-22 12:20:00,11.12,11.14,11.07,11.1,424160.0,10.8697,10.8893,10.8208,10.8502,424160.0
2016-01-22 12:30:00,11.1,11.12,11.04,11.12,359917.0,10.8502,10.8697,10.7915,10.8697,359917.0
2016-01-22 12:40:00,11.12,11.14,11.04,11.05,383218.0,10.8697,10.8893,10.7915,10.8013,383218.0
2016-01-22 12:50:00,11.04,11.05,11.0,11.03,551203.0,10.7915,10.8013,10.7524,10.7817,551203.0
2016-01-22 13:00:00,11.04,11.04,10.88,10.92,1134482.0,10.7915,10.7915,10.6351,10.6742,1134482.0
2016-01-22 13:10:00,10.92,11.02,10.91,11.0,513583.0,10.6742,10.772,10.6644,10.7524,513583.0
2016-01-22 13:20:00,10.99,11.04,10.98,11.0,346763.0,10.7426,10.7915,10.7329,10.7524,346763.0
2016-01-22 13:30:00,11.0,11.03,10.99,11.0,359310.0,10.7524,10.7817,10.7426,10.7524,359310.0
2016-01-22 13:40:00,11.0,11.05,10.99,11.05,415454.0,10.7524,10.8013,10.7426,10.8013,415454.0
2016-01-22 13:50:00,11.05,11.07,11.0,11.05,517715.0,10.8013,10.8208,10.7524,10.8013,517715.0
2016-01-22 14:00:00,11.05,11.07,11.01,11.04,435183.0,10.8013,10.8208,10.7622,10.7915,435183.0
2016-01-22 14:10:00,11.05,11.11,11.04,11.11,582839.0,10.8013,10.8599,10.7915,10.8599,582839.0
2016-01-22 14:20:00,11.11,11.11,11.03,11.05,511901.0,10.8599,10.8599,10.7817,10.8013,511901.0
2016-01-22 14:30:00,11.05,11.09,11.0,11.02,445687.0,10.8013,10.8404,10.7524,10.772,445687.0
2016-01-22 14:40:00,11.02,11.03,10.98,11.01,404152.0,10.772,10.7817,10.7329,10.7622,404152.0
2016-01-22 14:50:00,11.0,11.04,10.99,11.02,268553.0,10.7524,10.7915,10.7426,10.772,268553.0
2016-01-22 15:00:00,11.02,11.05,11.0,11.01,386098.0,10.772,10.8013,10.7524,10.7622,386098.0
2016-01-22 15:10:00,11.02,11.05,11.0,11.04,463854.0,10.772,10.8013,10.7524,10.7915,463854.0
2016-01-22 15:20:00,11.04,11.06,11.02,11.05,329944.0,10.7915,10.8111,10.772,10.8013,329944.0
2016-01-22 15:30:00,11.05,11.06,11.0,11.02,481522.0,10.8013,10.8111,10.7524,10.772,481522.0
2016-01-22 15:40:00,11.02,11.05,11.01,11.04,655873.0,10.772,10.8013,10.7622,10.7915,655873.0
2016-01-22 15:50:00,11.04,11.1,11.03,11.06,1904346.0,10.7915,10.8502,10.7817,10.8111,1904346.0
2016-01-25 09:30:00,11.05,11.17,10.95,11.01,672337.0,10.8013,10.9186,10.7035,10.7622,672337.0
2016-01-25 09:40:00,11.0,11.1,10.9,10.94,624396.0,10.7524,10.8502,10.6547,10.6938,624396.0
2016-01-25 09:50:00,10.94,10.96,10.84,10.86,1150266.0,10.6938,10.7133,10.596,10.6156,1150266.0
2016-01-25 10:00:00,10.86,10.96,10.82,10.84,863927.0,10.6156,10.7133,10.5765,10.596,863927.0
2016-01-25 10:10:00,10.84,10.92,10.75,10.87,673644.0,10.596,10.6742,10.508,10.6253,673644.0
2016-01-25 10:20:00,10.86,10.87,10.75,10.75,546166.0,10.6156,10.6253,10.508,10.508,546166.0
2016-01-25 10:30:00,10.75,10.81,10.71,10.74,474786.0,10.508,10.5667,10.4689,10.4983,474786.0
2016-01-25 10:40:00,10.74,10.77,10.7,10.76,347293.0,10.4983,10.5276,10.4592,10.5178,347293.0
2016-01-25 10:50:00,10.76,10.8,10.7,10.79,484319.0,10.5178,10.5569,10.4592,10.5471,484319.0
2016-01-25 11:00:00,10.78,10.79,10.67,10.71,643620.0,10.5374,10.5471,10.4298,10.4689,643620.0
2016-01-25 11:10:00,10.71,10.78,10.69,10.78,437596.0,10.4689,10.5374,10.4494,10.5374,437596.0
2016-01-25 11:20:00,10.79,10.83,10.75,10.82,352885.0,10.5471,10.5862,10.508,10.5765,352885.0
2016-01-25 11:30:00,10.81,10.83,10.77,10.8,345798.0,10.5667,10.5862,10.5276,10.5569,345798.0
2016-01-25 11:40:00,10.79,10.81,10.75,10.77,474564.0,10.5471,10.5667,10.508,10.5276,474564.0
2016-01-25 11:50:00,10.77,10.82,10.77,10.78,392871.0,10.5276,10.5765,10.5276,10.5374,392871.0
2016-01-25 12:00:00,10.78,10.8,10.74,10.75,357095.0,10.5374,10.5569,10.4983,10.508,357095.0
2016-01-25 12:10:00,10.75,10.75,10.69,10.71,510362.0,10.508,10.508,10.4494,10.4689,510362.0
2016-01-25 12:20:00,10.71,10.73,10.68,10.69,372828.0,10.4689,10.4885,10.4396,10.4494,372828.0
2016-01-25 12:30:00,10.69,10.72,10.68,10.71,269114.0,10.4494,10.4787,10.4396,10.4689,269114.0
2016-01-25 12:40:00,10.71,10.8,10.7,10.78,498140.0,10.4689,10.5569,10.4592,10.5374,498140.0
2016-01-25 12:50:00,10.79,10.8,10.71,10.76,613929.0,10.5471,10.5569,10.4689,10.5178,613929.0
2016-01-25 13:00:00,10.76,10.78,10.72,10.75,413395.0,10.5178,10.5374,10.4787,10.508,413395.0
2016-01-25 13:10:00,10.75,10.76,10.71,10.74,209782.0,10.508,10.5178,10.4689,10.4983,209782.0
2016-01-25 13:20:00,10.74,10.77,10.7,10.71,386692.0,10.4983,10.5276,10.4592,10.4689,386692.0
2016-01-25 13:30:00,10.71,10.73,10.68,10.71,415998.0,10.4689,10.4885,10.4396,10.4689,415998.0
2016-01-25 13:40:00,10.7,10.71,10.65,10.65,352662.0,10.4592,10.4689,10.4103,10.4103,352662.0
2016-01-25 13:50:00,10.65,10.69,10.65,10.67,439396.0,10.4103,10.4494,10.4103,10.4298,439396.0
2016-01-25 14:00:00,10.67,10.73,10.66,10.71,254336.0,10.4298,10.4885,10.4201,10.4689,254336.0
2016-01-25 14:10:00,10.71,10.72,10.67,10.69,927553.0,10.4689,10.4787,10.4298,10.4494,927553.0
2016-01-25 14:20:00,10.7,10.72,10.65,10.69,293860.0,10.4592,10.4787,10.4103,10.4494,293860.0
2016-01-25 14:30:00,10.68,10.7,10.65,10.69,322641.0,10.4396,10.4592,10.4103,10.4494,322641.0
2016-01-25 14:40:00,10.69,10.7,10.66,10.68,243074.0,10.4494,10.4592,10.4201,10.4396,243074.0
2016-01-25 14:50:00,10.67,10.69,10.64,10.68,362002.0,10.4298,10.4494,10.4005,10.4396,362002.0
2016-01-25 15:00:00,10.68,10.7,10.62,10.62,442042.0,10.4396,10.4592,10.381,10.381,442042.0
2016-01-25 15:10:00,10.62,10.64,10.6,10.63,328194.0,10.381,10.4005,10.3614,10.3907,328194.0
2016-01-25 15:20:00,10.63,10.63,10.56,10.58,700237.0,10.3907,10.3907,10.3223,10.3419,700237.0
2016-01-25 15:30:00,10.58,10.59,10.51,10.54,523443.0,10.3419,10.3516,10.2734,10.3028,523443.0
2016-01-25 15:40:00,10.53,10.56,10.51,10.54,843623.0,10.293,10.3223,10.2734,10.3028,843623.0
2016-01-25 15:50:00,10.55,10.56,10.47,10.47,3391384.0,10.3125,10.3223,10.2343,10.2343,3391384.0
2016-01-26 09:30:00,10.56,10.59,10.43,10.46,964984.0,10.3223,10.3516,10.1952,10.2246,964984.0
2016-01-26 09:40:00,10.46,10.52,10.36,10.37,1008281.0,10.2246,10.2832,10.1268,10.1366,1008281.0
2016-01-26 09:50:00,10.37,10.49,10.35,10.38,930377.0,10.1366,10.2539,10.117,10.1464,930377.0
2016-01-26 10:00:00,10.38,10.59,10.38,10.58,1432120.0,10.1464,10.3516,10.1464,10.3419,1432120.0
2016-01-26 10:10:00,10.58,10.67,10.56,10.61,985787.0,10.3419,10.4298,10.3223,10.3712,985787.0
2016-01-26 10:20:00,10.61,10.68,10.59,10.65,961556.0,10.3712,10.4396,10.3516,10.4103,961556.0
2016-01-26 10:30:00,10.65,10.68,10.6,10.68,541756.0,10.4103,10.4396,10.3614,10.4396,541756.0
2016-01-26 10:40:00,10.67,10.69,10.51,10.54,615164.0,10.4298,10.4494,10.2734,10.3028,615164.0
2016-01-26 10:50:00,10.54,10.57,10.49,10.5,578484.0,10.3028,10.3321,10.2539,10.2637,578484.0
2016-01-26 11:00:00,10.49,10.63,10.48,10.6,611872.0,10.2539,10.3907,10.2441,10.3614,611872.0
2016-01-26 11:10:00,10.6,10.66,10.58,10.65,406375.0,10.3614,10.4201,10.3419,10.4103,406375.0
2016-01-26 11:20:00,10.66,10.68,10.57,10.64,766025.0,10.4201,10.4396,10.3321,10.4005,766025.0
2016-01-26 11:30:00,10.65,10.66,10.55,10.58,473560.0,10.4103,10.4201,10.3125,10.3419,473560.0
2016-01-26 11:40:00,10.58,10.67,10.56,10.63,491591.0,10.3419,10.4298,10.3223,10.3907,491591.0
2016-01-26 11:50:00,10.63,10.66,10.58,10.58,514587.0,10.3907,10.4201,10.3419,10.3419,514587.0
2016-01-26 12:00:00,10.59,10.64,10.58,10.63,580785.0,10.3516,10.4005,10.3419,10.3907,580785.0
2016-01-26 12:10:00,10.63,10.71,10.59,10.68,627346.0,10.3907,10.4689,10.3516,10.4396,627346.0
2016-01-26 12:20:00,10.68,10.71,10.65,10.69,404400.0,10.4396,10.4689,10.4103,10.4494,404400.0
2016-01-26 12:30:00,10.68,10.72,10.65,10.66,416688.0,10.4396,10.4787,10.4103,10.4201,416688.0
2016-01-26 12:40:00,10.65,10.68,10.59,10.59,604121.0,10.4103,10.4396,10.3516,10.3516,604121.0
2016-01-26 12:50:00,10.59,10.61,10.57,10.6,342228.0,10.3516,10.3712,10.3321,10.3614,342228.0
2016-01-26 13:00:00,10.59,10.61,10.52,10.53,491698.0,10.3516,10.3712,10.2832,10.293,491698.0
2016-01-26 13:10:00,10.52,10.57,10.51,10.57,522601.0,10.2832,10.3321,10.2734,10.3321,522601.0
2016-01-26 13:20:00,10.57,10.66,10.56,10.62,389779.0,10.3321,10.4201,10.3223,10.381,389779.0
2016-01-26 13:30:00,10.62,10.62,10.57,10.6,380865.0,10.381,10.381,10.3321,10.3614,380865.0
2016-01-26 13:40:00,10.6,10.61,10.57,10.6,333212.0,10.3614,10.3712,10.3321,10.3614,333212.0
2016-01-26 13:50:00,10.6,10.6,10.56,10.58,558404.0,10.3614,10.3614,10.3223,10.3419,558404.0
2016-01-26 14:00:00,10.58,10.58,10.52,10.54,493259.0,10.3419,10.3419,10.2832,10.3028,493259.0
2016-01-26 14:10:00,10.54,10.57,10.51,10.55,395078.0,10.3028,10.3321,10.2734,10.3125,395078.0
2016-01-26 14:20:00,10.54,10.58,10.53,10.55,355582.0,10.3028,10.3419,10.293,10.3125,355582.0
2016-01-26 14:30:00,10.55,10.6,10.54,10.56,363631.0,10.3125,10.3614,10.3028,10.3223,363631.0
2016-01-26 14:40:00,10.57,10.57,10.51,10.51,426787.0,10.3321,10.3321,10.2734,10.2734,426787.0
2016-01-26 14:50:00,10.51,10.56,10.51,10.55,404784.0,10.2734,10.3223,10.2734,10.3125,404784.0
2016-01-26 15:00:00,10.55,10.56,10.49,10.52,674930.0,10.3125,10.3223,10.2539,10.2832,674930.0
2016-01-26 15:10:00,10.52,10.58,10.51,10.53,457186.0,10.2832,10.3419,10.2734,10.293,457186.0
2016-01-26 15:20:00,10.54,10.55,10.49,10.52,553935.0,10.3028,10.3125,10.2539,10.2832,553935.0
2016-01-26 15:30:00,10.51,10.53,10.45,10.52,899995.0,10.2734,10.293,10.2148,10.2832,899995.0
2016-01-26 15:40:00,10.52,10.55,10.49,10.52,827414.0,10.2832,10.3125,10.2539,10.2832,827414.0
2016-01-26 15:50:00,10.52,10.58,10.51,10.55,2166656.0,10.2832,10.3419,10.2734,10.3125,2166656.0
2016-01-27 09:30:00,10.5,10.67,10.5,10.64,1035993.0,10.2637,10.4298,10.2637,10.4005,1035993.0
2016-01-27 09:40:00,10.64,10.8,10.62,10.75,1146589.0,10.4005,10.5569,10.381,10.508,1146589.0
2016-01-27 09:50:00,10.74,10.83,10.65,10.78,1177639.0,10.4983,10.5862,10.4103,10.5374,1177639.0
2016-01-27 10:00:00,10.78,10.84,10.69,10.81,688855.0,10.5374,10.596,10.4494,10.5667,688855.0
2016-01-27 10:10:00,10.82,10.83,10.64,10.71,658858.0,10.5765,10.5862,10.4005,10.4689,658858.0
2016-01-27 10:20:00,10.71,10.73,10.61,10.62,400521.0,10.4689,10.4885,10.3712,10.381,400521.0
2016-01-27 10:30:00,10.62,10.65,10.56,10.6,561313.0,10.381,10.4103,10.3223,10.3614,561313.0
2016-01-27 10:40:00,10.59,10.67,10.58,10.6,602599.0,10.3516,10.4298,10.3419,10.3614,602599.0
2016-01-27 10:50:00,10.59,10.62,10.51,10.54,616313.0,10.3516,10.381,10.2734,10.3028,616313.0
2016-01-27 11:00:00,10.54,10.55,10.47,10.53,473247.0,10.3028,10.3125,10.2343,10.293,473247.0
2016-01-27 11:10:00,10.53,10.58,10.5,10.53,506509.0,10.293,10.3419,10.2637,10.293,506509.0
2016-01-27 11:20:00,10.53,10.59,10.5,10.56,493598.0,10.293,10.3516,10.2637,10.3223,493598.0
2016-01-27 11:30:00,10.56,10.64,10.55,10.63,683208.0,10.3223,10.4005,10.3125,10.3907,683208.0
2016-01-27 11:40:00,10.63,10.69,10.59,10.65,543774.0,10.3907,10.4494,10.3516,10.4103,543774.0
2016-01-27 11:50:00,10.63,10.69,10.59,10.66,394066.0,10.3907,10.4494,10.3516,10.4201,394066.0
2016-01-27 12:00:00,10.66,10.74,10.65,10.68,294671.0,10.4201,10.4983,10.4103,10.4396,294671.0
2016-01-27 12:10:00,10.68,10.8,10.67,10.79,393902.0,10.4396,10.5569,10.4298,10.5471,393902.0
2016-01-27 12:20:00,10.79,10.8,10.69,10.71,328065.0,10.5471,10.5569,10.4494,10.4689,328065.0
2016-01-27 12:30:00,10.71,10.74,10.67,10.71,279520.0,10.4689,10.4983,10.4298,10.4689,279520.0
2016-01-27 12:40:00,10.7,10.75,10.66,10.75,234222.0,10.4592,10.508,10.4201,10.508,234222.0
2016-01-27 12:50:00,10.74,10.75,10.68,10.69,184799.0,10.4983,10.508,10.4396,10.4494,184799.0
2016-01-27 13:00:00,10.68,10.69,10.64,10.65,263204.0,10.4396,10.4494,10.4005,10.4103,263204.0
2016-01-27 13:10:00,10.65,10.69,10.62,10.64,289816.0,10.4103,10.4494,10.381,10.4005,289816.0
2016-01-27 13:20:00,10.64,10.64,10.58,10.58,299354.0,10.4005,10.4005,10.3419,10.3419,299354.0
2016-01-27 13:30:00,10.58,10.63,10.58,10.6,283152.0,10.3419,10.3907,10.3419,10.3614,283152.0
2016-01-27 13:40:00,10.6,10.61,10.54,10.55,343096.0,10.3614,10.3712,10.3028,10.3125,343096.0
2016-01-27 13:50:00,10.55,10.72,10.55,10.67,563025.0,10.3125,10.4787,10.3125,10.4298,563025.0
2016-01-27 14:00:00,10.66,10.71,10.46,10.47,493885.0,10.4201,10.4689,10.2246,10.2343,493885.0
2016-01-27 14:10:00,10.46,10.58,10.45,10.57,499118.0,10.2246,10.3419,10.2148,10.3321,499118.0
2016-01-27 14:20:00,10.57,10.58,10.48,10.52,333669.0,10.3321,10.3419,10.2441,10.2832,333669.0
2016-01-27 14:30:00,10.52,10.53,10.43,10.45,399643.0,10.2832,10.293,10.1952,10.2148,399643.0
2016-01-27 14:40:00,10.44,10.52,10.41,10.49,736606.0,10.205,10.2832,10.1757,10.2539,736606.0
2016-01-27 14:50:00,10.49,10.51,10.45,10.46,453977.0,10.2539,10.2734,10.2148,10.2246,453977.0
2016-01-27 15:00:00,10.46,10.47,10.37,10.42,673138.0,10.2246,10.2343,10.1366,10.1855,673138.0
2016-01-27 15:10:00,10.42,10.42,10.32,10.34,786798.0,10.1855,10.1855,10.0877,10.1073,786798.0
2016-01-27 15:20:00,10.34,10.45,10.34,10.39,657352.0,10.1073,10.2148,10.1073,10.1561,657352.0
2016-01-27 15:30:00,10.39,10.46,10.38,10.44,844699.0,10.1561,10.2246,10.1464,10.205,844699.0
2016-01-27 15:40:00,10.44,10.47,10.39,10.43,457987.0,10.205,10.2343,10.1561,10.1952,457987.0
2016-01-27 15:50:00,10.42,10.44,10.36,10.4,1316696.0,10.1855,10.205,10.1268,10.1659,1316696.0
2016-01-28 09:30:00,10.48,10.55,10.23,10.25,1175710.0,10.2441,10.3125,9.9997,10.0193,1175710.0
2016-01-28 09:40:00,10.24,10.27,9.88,9.96,1613634.0,10.0095,10.0388,9.6576,9.7358,1613634.0
2016-01-28 09:50:00,9.96,10.05,9.81,9.87,2294422.0,9.7358,9.8238,9.5892,9.6479,2294422.0
2016-01-28 10:00:00,9.87,10.1,9.81,10.0,2308233.0,9.6479,9.8727,9.5892,9.7749,2308233.0
2016-01-28 10:10:00,10.0,10.0,9.78,9.79,1264953.0,9.7749,9.7749,9.5599,9.5697,1264953.0
2016-01-28 10:20:00,9.79,9.83,9.75,9.76,1171441.0,9.5697,9.6088,9.5306,9.5403,1171441.0
2016-01-28 10:30:00,9.76,9.85,9.71,9.85,1261691.0,9.5403,9.6283,9.4915,9.6283,1261691.0
2016-01-28 10:40:00,9.84,9.96,9.79,9.84,1375009.0,9.6185,9.7358,9.5697,9.6185,1375009.0
2016-01-28 10:50:00,9.85,9.89,9.83,9.88,783580.0,9.6283,9.6674,9.6088,9.6576,783580.0
2016-01-28 11:00:00,9.88,9.95,9.84,9.95,1036929.0,9.6576,9.7261,9.6185,9.7261,1036929.0
2016-01-28 11:10:00,9.95,9.95,9.87,9.9,1435154.0,9.7261,9.7261,9.6479,9.6772,1435154.0
2016-01-28 11:20:00,9.89,9.94,9.86,9.88,976328.0,9.6674,9.7163,9.6381,9.6576,976328.0
2016-01-28 11:30:00,9.88,9.96,9.86,9.9,1298121.0,9.6576,9.7358,9.6381,9.6772,1298121.0
2016-01-28 11:40:00,9.9,9.92,9.85,9.9,439700.0,9.6772,9.6967,9.6283,9.6772,439700.0
2016-01-28 11:50:00,9.9,9.93,9.84,9.86,819333.0,9.6772,9.7065,9.6185,9.6381,819333.0
2016-01-28 12:00:00,9.85,9.91,9.84,9.87,513302.0,9.6283,9.687,9.6185,9.6479,513302.0
2016-01-28 12:10:00,9.87,9.93,9.86,9.88,397978.0,9.6479,9.7065,9.6381,9.6576,397978.0
2016-01-28 12:20:00,9.88,9.93,9.84,9.87,682509.0,9.6576,9.7065,9.6185,9.6479,682509.0
2016-01-28 12:30:00,9.87,9.87,9.82,9.84,923753.0,9.6479,9.6479,9.599,9.6185,923753.0
2016-01-28 12:40:00,9.84,9.88,9.83,9.87,765812.0,9.6185,9.6576,9.6088,9.6479,765812.0
2016-01-28 12:50:00,9.88,9.9,9.84,9.86,573533.0,9.6576,9.6772,9.6185,9.6381,573533.0
2016-01-28 13:00:00,9.86,9.87,9.83,9.86,416866.0,9.6381,9.6479,9.6088,9.6381,416866.0
2016-01-28 13:10:00,9.85,9.89,9.84,9.87,594421.0,9.6283,9.6674,9.6185,9.6479,594421.0
2016-01-28 13:20:00,9.87,9.91,9.86,9.9,590452.0,9.6479,9.687,9.6381,9.6772,590452.0
2016-01-28 13:30:00,9.89,9.92,9.88,9.9,282113.0,9.6674,9.6967,9.6576,9.6772,282113.0
2016-01-28 13:40:00,9.91,9.92,9.88,9.91,435805.0,9.687,9.6967,9.6576,9.687,435805.0
2016-01-28 13:50:00,9.9,9.91,9.83,9.85,504076.0,9.6772,9.687,9.6088,9.6283,504076.0
2016-01-28 14:00:00,9.84,9.91,9.84,9.87,371779.0,9.6185,9.687,9.6185,9.6479,371779.0
2016-01-28 14:10:00,9.87,9.89,9.83,9.84,434660.0,9.6479,9.6674,9.6088,9.6185,434660.0
2016-01-28 14:20:00,9.84,9.86,9.8,9.83,749051.0,9.6185,9.6381,9.5794,9.6088,749051.0
2016-01-28 14:30:00,9.83,9.87,9.82,9.84,631075.0,9.6088,9.6479,9.599,9.6185,631075.0
2016-01-28 14:40:00,9.84,9.85,9.81,9.82,199173.0,9.6185,9.6283,9.5892,9.599,199173.0
2016-01-28 14:50:00,9.83,9.89,9.82,9.89,493510.0,9.6088,9.6674,9.599,9.6674,493510.0
2016-01-28 15:00:00,9.88,9.94,9.86,9.93,470656.0,9.6576,9.7163,9.6381,9.7065,470656.0
2016-01-28 15:10:00,9.93,10.03,9.93,10.02,1146239.0,9.7065,9.8043,9.7065,9.7945,1146239.0
2016-01-28 15:20:00,10.03,10.06,10.0,10.02,707126.0,9.8043,9.8336,9.7749,9.7945,707126.0
2016-01-28 15:30:00,10.02,10.03,9.97,9.99,752352.0,9.7945,9.8043,9.7456,9.7652,752352.0
2016-01-28 15:40:00,9.99,10.0,9.92,9.96,716415.0,9.7652,9.7749,9.6967,9.7358,716415.0
2016-01-28 15:50:00,9.96,9.96,9.86,9.89,1774848.0,9.7358,9.7358,9.6381,9.6674,1774848.0
2016-01-29 09:30:00,9.99,10.09,9.94,10.06,979893.0,9.7652,9.8629,9.7163,9.8336,979893.0
2016-01-29 09:40:00,10.05,10.4,10.04,10.36,1209755.0,9.8238,10.1659,9.814,10.1268,1209755.0
2016-01-29 09:50:00,10.36,10.4,10.27,10.29,918901.0,10.1268,10.1659,10.0388,10.0584,918901.0
2016-01-29 10:00:00,10.29,10.49,10.29,10.49,922965.0,10.0584,10.2539,10.0584,10.2539,922965.0
2016-01-29 10:10:00,10.49,10.58,10.44,10.58,1371584.0,10.2539,10.3419,10.205,10.3419,1371584.0
2016-01-29 10:20:00,10.58,10.6,10.51,10.55,1143893.0,10.3419,10.3614,10.2734,10.3125,1143893.0
2016-01-29 10:30:00,10.55,10.68,10.55,10.64,1595160.0,10.3125,10.4396,10.3125,10.4005,1595160.0
2016-01-29 10:40:00,10.65,10.7,10.61,10.63,1554926.0,10.4103,10.4592,10.3712,10.3907,1554926.0
2016-01-29 10:50:00,10.64,10.65,10.54,10.58,910515.0,10.4005,10.4103,10.3028,10.3419,910515.0
2016-01-29 11:00:00,10.58,10.6,10.54,10.57,693153.0,10.3419,10.3614,10.3028,10.3321,693153.0
2016-01-29 11:10:00,10.57,10.58,10.51,10.54,582966.0,10.3321,10.3419,10.2734,10.3028,582966.0
2016-01-29 11:20:00,10.54,10.6,10.53,10.6,794789.0,10.3028,10.3614,10.293,10.3614,794789.0
2016-01-29 11:30:00,10.59,10.64,10.56,10.57,1063217.0,10.3516,10.4005,10.3223,10.3321,1063217.0
2016-01-29 11:40:00,10.58,10.61,10.55,10.55,528757.0,10.3419,10.3712,10.3125,10.3125,528757.0
2016-01-29 11:50:00,10.56,10.62,10.55,10.62,536194.0,10.3223,10.381,10.3125,10.381,536194.0
2016-01-29 12:00:00,10.62,10.7,10.6,10.67,534046.0,10.381,10.4592,10.3614,10.4298,534046.0
2016-01-29 12:10:00,10.66,10.75,10.63,10.75,876921.0,10.4201,10.508,10.3907,10.508,876921.0
2016-01-29 12:20:00,10.75,10.79,10.74,10.77,937871.0,10.508,10.5471,10.4983,10.5276,937871.0
2016-01-29 12:30:00,10.77,10.78,10.69,10.77,683604.0,10.5276,10.5374,10.4494,10.5276,683604.0
2016-01-29 12:40:00,10.77,10.79,10.73,10.73,737326.0,10.5276,10.5471,10.4885,10.4885,737326.0
2016-01-29 12:50:00,10.74,10.79,10.71,10.74,617735.0,10.4983,10.5471,10.4689,10.4983,617735.0
2016-01-29 13:00:00,10.75,10.77,10.66,10.68,549623.0,10.508,10.5276,10.4201,10.4396,549623.0
2016-01-29 13:10:00,10.68,10.81,10.67,10.77,745653.0,10.4396,10.5667,10.4298,10.5276,745653.0
2016-01-29 13:20:00,10.78,10.86,10.77,10.84,516141.0,10.5374,10.6156,10.5276,10.596,516141.0
2016-01-29 13:30:00,10.85,10.88,10.8,10.88,695423.0,10.6058,10.6351,10.5569,10.6351,695423.0
2016-01-29 13:40:00,10.88,10.95,10.86,10.94,898501.0,10.6351,10.7035,10.6156,10.6938,898501.0
2016-01-29 13:50:00,10.94,10.94,10.86,10.86,594408.0,10.6938,10.6938,10.6156,10.6156,594408.0
2016-01-29 14:00:00,10.87,10.9,10.81,10.83,708982.0,10.6253,10.6547,10.5667,10.5862,708982.0
2016-01-29 14:10:00,10.83,10.89,10.81,10.85,657833.0,10.5862,10.6449,10.5667,10.6058,657833.0
2016-01-29 14:20:00,10.85,10.93,10.84,10.9,974132.0,10.6058,10.684,10.596,10.6547,974132.0
2016-01-29 14:30:00,10.91,10.95,10.89,10.9,436305.0,10.6644,10.7035,10.6449,10.6547,436305.0
2016-01-29 14:40:00,10.9,10.94,10.89,10.94,349889.0,10.6547,10.6938,10.6449,10.6938,349889.0
2016-01-29 14:50:00,10.94,10.94,10.87,10.91,449862.0,10.6938,10.6938,10.6253,10.6644,449862.0
2016-01-29 15:00:00,10.91,10.94,10.89,10.94,359439.0,10.6644,10.6938,10.6449,10.6938,359439.0
2016-01-29 15:10:00,10.94,10.98,10.91,10.97,988732.0,10.6938,10.7329,10.6644,10.7231,988732.0
2016-01-29 15:20:00,10.96,11.02,10.95,10.99,820950.0,10.7133,10.772,10.7035,10.7426,820950.0
2016-01-29 15:30:00,11.0,11.01,10.95,10.95,857896.0,10.7524,10.7622,10.7035,10.7035,857896.0
2016-01-29 15:40:00,10.96,11.01,10.95,10.99,1166175.0,10.7133,10.7622,10.7035,10.7426,1166175.0
2016-01-29 15:50:00,10.99,11.05,10.98,11.03,3262256.0,10.7426,10.8013,10.7329,10.7817,3262256.0
2016-02-01 09:30:00,11.0,11.04,10.8,10.91,1362664.0,10.7524,10.7915,10.5569,10.6644,1362664.0
2016-02-01 09:40:00,10.91,10.92,10.72,10.76,1203647.0,10.6644,10.6742,10.4787,10.5178,1203647.0
2016-02-01 09:50:00,10.75,10.76,10.51,10.64,1718050.0,10.508,10.5178,10.2734,10.4005,1718050.0
2016-02-01 10:00:00,10.63,10.77,10.62,10.77,919356.0,10.3907,10.5276,10.381,10.5276,919356.0
2016-02-01 10:10:00,10.78,10.92,10.77,10.82,847334.0,10.5374,10.6742,10.5276,10.5765,847334.0
2016-02-01 10:20:00,10.82,10.92,10.8,10.9,524523.0,10.5765,10.6742,10.5569,10.6547,524523.0
2016-02-01 10:30:00,10.89,10.9,10.75,10.76,542469.0,10.6449,10.6547,10.508,10.5178,542469.0
2016-02-01 10:40:00,10.77,11.1,10.76,10.98,1441691.0,10.5276,10.8502,10.5178,10.7329,1441691.0
2016-02-01 10:50:00,10.98,11.02,10.86,10.99,1422014.0,10.7329,10.772,10.6156,10.7426,1422014.0
2016-02-01 11:00:00,10.99,10.99,10.89,10.92,482954.0,10.7426,10.7426,10.6449,10.6742,482954.0
2016-02-01 11:10:00,10.92,10.93,10.87,10.87,364478.0,10.6742,10.684,10.6253,10.6253,364478.0
2016-02-01 11:20:00,10.88,10.88,10.78,10.86,583190.0,10.6351,10.6351,10.5374,10.6156,583190.0
2016-02-01 11:30:00,10.86,10.88,10.82,10.85,499944.0,10.6156,10.6351,10.5765,10.6058,499944.0
2016-02-01 11:40:00,10.85,10.85,10.78,10.79,491114.0,10.6058,10.6058,10.5374,10.5471,491114.0
2016-02-01 11:50:00,10.79,10.79,10.72,10.75,437325.0,10.5471,10.5471,10.4787,10.508,437325.0
2016-02-01 12:00:00,10.76,10.85,10.7,10.77,493717.0,10.5178,10.6058,10.4592,10.5276,493717.0
2016-02-01 12:10:00,10.78,10.8,10.75,10.78,245643.0,10.5374,10.5569,10.508,10.5374,245643.0
2016-02-01 12:20:00,10.78,10.8,10.75,10.76,369692.0,10.5374,10.5569,10.508,10.5178,369692.0
2016-02-01 12:30:00,10.76,10.82,10.76,10.82,384955.0,10.5178,10.5765,10.5178,10.5765,384955.0
2016-02-01 12:40:00,10.82,10.85,10.79,10.85,335318.0,10.5765,10.6058,10.5471,10.6058,335318.0
2016-02-01 12:50:00,10.84,10.85,10.72,10.77,492134.0,10.596,10.6058,10.4787,10.5276,492134.0
2016-02-01 13:00:00,10.78,10.83,10.73,10.73,424383.0,10.5374,10.5862,10.4885,10.4885,424383.0
2016-02-01 13:10:00,10.74,10.76,10.71,10.72,300916.0,10.4983,10.5178,10.4689,10.4787,300916.0
2016-02-01 13:20:00,10.72,10.79,10.72,10.79,220279.0,10.4787,10.5471,10.4787,10.5471,220279.0
2016-02-01 13:30:00,10.78,10.79,10.74,10.75,273984.0,10.5374,10.5471,10.4983,10.508,273984.0
2016-02-01 13:40:00,10.76,10.81,10.73,10.79,482628.0,10.5178,10.5667,10.4885,10.5471,482628.0
2016-02-01 13:50:00,10.79,10.8,10.74,10.76,281486.0,10.5471,10.5569,10.4983,10.5178,281486.0
2016-02-01 14:00:00,10.77,10.82,10.74,10.75,416230.0,10.5276,10.5765,10.4983,10.508,416230.0
2016-02-01 14:10:00,10.76,10.77,10.72,10.74,221922.0,10.5178,10.5276,10.4787,10.4983,221922.0
2016-02-01 14:20:00,10.74,10.84,10.73,10.83,479233.0,10.4983,10.596,10.4885,10.5862,479233.0
2016-02-01 14:30:00,10.83,10.86,10.8,10.82,328332.0,10.5862,10.6156,10.5569,10.5765,328332.0
2016-02-01 14:40:00,10.82,10.9,10.8,10.82,415118.0,10.5765,10.6547,10.5569,10.5765,415118.0
2016-02-01 14:50:00,10.82,10.92,10.82,10.92,341219.0,10.5765,10.6742,10.5765,10.6742,341219.0
2016-02-01 15:00:00,10.91,10.95,10.9,10.9,443835.0,10.6644,10.7035,10.6547,10.6547,443835.0
2016-02-01 15:10:00,10.9,11.0,10.88,11.0,767362.0,10.6547,10.7524,10.6351,10.7524,767362.0
2016-02-01 15:20:00,11.0,11.04,10.97,11.03,689535.0,10.7524,10.7915,10.7231,10.7817,689535.0
2016-02-01 15:30:00,11.03,11.04,10.99,11.0,548172.0,10.7817,10.7915,10.7426,10.7524,548172.0
2016-02-01 15:40:00,11.0,11.04,10.99,11.02,638524.0,10.7524,10.7915,10.7426,10.772,638524.0
2016-02-01 15:50:00,11.02,11.02,10.96,10.97,1108348.0,10.772,10.772,10.7133,10.7231,1108348.0
2016-02-02 09:30:00,10.8,10.83,10.52,10.58,910632.0,10.5569,10.5862,10.2832,10.3419,910632.0
2016-02-02 09:40:00,10.58,10.64,10.48,10.51,1082732.0,10.3419,10.4005,10.2441,10.2734,1082732.0
2016-02-02 09:50:00,10.51,10.63,10.5,10.57,674571.0,10.2734,10.3907,10.2637,10.3321,674571.0
2016-02-02 10:00:00,10.56,10.7,10.52,10.68,750741.0,10.3223,10.4592,10.2832,10.4396,750741.0
2016-02-02 10:10:00,10.68,10.7,10.61,10.63,435574.0,10.4396,10.4592,10.3712,10.3907,435574.0
2016-02-02 10:20:00,10.62,10.66,10.58,10.63,400211.0,10.381,10.4201,10.3419,10.3907,400211.0
2016-02-02 10:30:00,10.63,10.78,10.62,10.77,717988.0,10.3907,10.5374,10.381,10.5276,717988.0
2016-02-02 10:40:00,10.77,10.85,10.74,10.83,794230.0,10.5276,10.6058,10.4983,10.5862,794230.0
2016-02-02 10:50:00,10.84,10.85,10.8,10.83,474051.0,10.596,10.6058,10.5569,10.5862,474051.0
2016-02-02 11:00:00,10.84,10.89,10.8,10.88,335871.0,10.596,10.6449,10.5569,10.6351,335871.0
2016-02-02 11:10:00,10.88,11.0,10.87,10.99,861635.0,10.6351,10.7524,10.6253,10.7426,861635.0
2016-02-02 11:20:00,10.99,11.04,10.97,11.02,670631.0,10.7426,10.7915,10.7231,10.772,670631.0
2016-02-02 11:30:00,11.02,11.07,11.0,11.05,502798.0,10.772,10.8208,10.7524,10.8013,502798.0
2016-02-02 11:40:00,11.04,11.06,10.95,10.96,390017.0,10.7915,10.8111,10.7035,10.7133,390017.0
2016-02-02 11:50:00,10.96,10.98,10.88,10.89,638801.0,10.7133,10.7329,10.6351,10.6449,638801.0
2016-02-02 12:00:00,10.88,10.89,10.79,10.81,412671.0,10.6351,10.6449,10.5471,10.5667,412671.0
2016-02-02 12:10:00,10.8,10.82,10.77,10.81,314873.0,10.5569,10.5765,10.5276,10.5667,314873.0
2016-02-02 12:20:00,10.81,10.82,10.78,10.79,152219.0,10.5667,10.5765,10.5374,10.5471,152219.0
2016-02-02 12:30:00,10.79,10.81,10.75,10.8,357887.0,10.5471,10.5667,10.508,10.5569,357887.0
2016-02-02 12:40:00,10.8,10.85,10.79,10.82,245988.0,10.5569,10.6058,10.5471,10.5765,245988.0
2016-02-02 12:50:00,10.82,10.83,10.79,10.83,242530.0,10.5765,10.5862,10.5471,10.5862,242530.0
2016-02-02 13:00:00,10.82,10.82,10.72,10.76,331623.0,10.5765,10.5765,10.4787,10.5178,331623.0
2016-02-02 13:10:00,10.76,10.78,10.68,10.71,357612.0,10.5178,10.5374,10.4396,10.4689,357612.0
2016-02-02 13:20:00,10.71,10.71,10.66,10.7,291462.0,10.4689,10.4689,10.4201,10.4592,291462.0
2016-02-02 13:30:00,10.71,10.71,10.68,10.7,224071.0,10.4689,10.4689,10.4396,10.4592,224071.0
2016-02-02 13:40:00,10.71,10.71,10.66,10.67,210222.0,10.4689,10.4689,10.4201,10.4298,210222.0
2016-02-02 13:50:00,10.67,10.68,10.63,10.67,225394.0,10.4298,10.4396,10.3907,10.4298,225394.0
2016-02-02 14:00:00,10.67,10.7,10.66,10.66,172952.0,10.4298,10.4592,10.4201,10.4201,172952.0
2016-02-02 14:10:00,10.66,10.7,10.61,10.69,276171.0,10.4201,10.4592,10.3712,10.4494,276171.0
2016-02-02 14:20:00,10.69,10.69,10.63,10.65,222241.0,10.4494,10.4494,10.3907,10.4103,222241.0
2016-02-02 14:30:00,10.65,10.66,10.62,10.63,246175.0,10.4103,10.4201,10.381,10.3907,246175.0
2016-02-02 14:40:00,10.63,10.68,10.63,10.68,349476.0,10.3907,10.4396,10.3907,10.4396,349476.0
2016-02-02 14:50:00,10.68,10.7,10.61,10.62,274707.0,10.4396,10.4592,10.3712,10.381,274707.0
2016-02-02 15:00:00,10.61,10.63,10.57,10.57,341275.0,10.3712,10.3907,10.3321,10.3321,341275.0
2016-02-02 15:10:00,10.57,10.64,10.56,10.61,395700.0,10.3321,10.4005,10.3223,10.3712,395700.0
2016-02-02 15:20:00,10.6,10.61,10.56,10.61,335901.0,10.3614,10.3712,10.3223,10.3712,335901.0
2016-02-02 15:30:00,10.61,10.65,10.6,10.63,443572.0,10.3712,10.4103,10.3614,10.3907,443572.0
2016-02-02 15:40:00,10.64,10.67,10.62,10.65,489061.0,10.4005,10.4298,10.381,10.4103,489061.0
2016-02-02 15:50:00,10.64,10.65,10.59,10.59,1197265.0,10.4005,10.4103,10.3516,10.3516,1197265.0
2016-02-03 09:30:00,10.67,10.75,10.58,10.62,883806.0,10.4298,10.508,10.3419,10.381,883806.0
2016-02-03 09:40:00,10.63,10.63,10.49,10.52,1039809.0,10.3907,10.3907,10.2539,10.2832,1039809.0
2016-02-03 09:50:00,10.53,10.62,10.51,10.54,496431.0,10.293,10.381,10.2734,10.3028,496431.0
2016-02-03 10:00:00,10.54,10.58,10.49,10.5,514397.0,10.3028,10.3419,10.2539,10.2637,514397.0
2016-02-03 10:10:00,10.49,10.5,10.35,10.37,712472.0,10.2539,10.2637,10.117,10.1366,712472.0
2016-02-03 10:20:00,10.37,10.38,10.26,10.29,542808.0,10.1366,10.1464,10.0291,10.0584,542808.0
2016-02-03 10:30:00,10.28,10.29,10.18,10.26,580456.0,10.0486,10.0584,9.9509,10.0291,580456.0
2016-02-03 10:40:00,10.25,10.4,10.24,10.38,476765.0,10.0193,10.1659,10.0095,10.1464,476765.0
2016-02-03 10:50:00,10.38,10.48,10.36,10.43,471833.0,10.1464,10.2441,10.1268,10.1952,471833.0
2016-02-03 11:00:00,10.43,10.44,10.3,10.35,265740.0,10.1952,10.205,10.0682,10.117,265740.0
2016-02-03 11:10:00,10.35,10.48,10.31,10.47,356187.0,10.117,10.2441,10.0779,10.2343,356187.0
2016-02-03 11:20:00,10.48,10.61,10.47,10.57,386397.0,10.2441,10.3712,10.2343,10.3321,386397.0
2016-02-03 11:30:00,10.57,10.58,10.47,10.57,259997.0,10.3321,10.3419,10.2343,10.3321,259997.0
2016-02-03 11:40:00,10.57,10.68,10.56,10.65,479728.0,10.3321,10.4396,10.3223,10.4103,479728.0
2016-02-03 11:50:00,10.65,10.67,10.55,10.63,500777.0,10.4103,10.4298,10.3125,10.3907,500777.0
2016-02-03 12:00:00,10.63,10.65,10.57,10.59,328325.0,10.3907,10.4103,10.3321,10.3516,328325.0
2016-02-03 12:10:00,10.6,10.61,10.54,10.59,269574.0,10.3614,10.3712,10.3028,10.3516,269574.0
2016-02-03 12:20:00,10.58,10.63,10.55,10.58,255844.0,10.3419,10.3907,10.3125,10.3419,255844.0
2016-02-03 12:30:00,10.58,10.59,10.5,10.55,439547.0,10.3419,10.3516,10.2637,10.3125,439547.0
2016-02-03 12:40:00,10.55,10.59,10.52,10.58,223795.0,10.3125,10.3516,10.2832,10.3419,223795.0
2016-02-03 12:50:00,10.58,10.65,10.56,10.64,206699.0,10.3419,10.4103,10.3223,10.4005,206699.0
2016-02-03 13:00:00,10.64,10.67,10.6,10.6,278159.0,10.4005,10.4298,10.3614,10.3614,278159.0
2016-02-03 13:10:00,10.61,10.64,10.6,10.63,237765.0,10.3712,10.4005,10.3614,10.3907,237765.0
2016-02-03 13:20:00,10.62,10.64,10.57,10.59,172093.0,10.381,10.4005,10.3321,10.3516,172093.0
2016-02-03 13:30:00,10.6,10.61,10.53,10.55,261057.0,10.3614,10.3712,10.293,10.3125,261057.0
2016-02-03 13:40:00,10.55,10.6,10.54,10.59,182986.0,10.3125,10.3614,10.3028,10.3516,182986.0
2016-02-03 13:50:00,10.59,10.6,10.54,10.55,194668.0,10.3516,10.3614,10.3028,10.3125,194668.0
2016-02-03 14:00:00,10.55,10.65,10.54,10.65,336666.0,10.3125,10.4103,10.3028,10.4103,336666.0
2016-02-03 14:10:00,10.65,10.7,10.61,10.62,366150.0,10.4103,10.4592,10.3712,10.381,366150.0
2016-02-03 14:20:00,10.61,10.76,10.61,10.72,547600.0,10.3712,10.5178,10.3712,10.4787,547600.0
2016-02-03 14:30:00,10.71,10.75,10.65,10.68,365253.0,10.4689,10.508,10.4103,10.4396,365253.0
2016-02-03 14:40:00,10.69,10.77,10.66,10.74,439654.0,10.4494,10.5276,10.4201,10.4983,439654.0
2016-02-03 14:50:00,10.73,10.77,10.68,10.77,304502.0,10.4885,10.5276,10.4396,10.5276,304502.0
2016-02-03 15:00:00,10.77,10.79,10.7,10.78,438809.0,10.5276,10.5471,10.4592,10.5374,438809.0
2016-02-03 15:10:00,10.78,10.86,10.76,10.78,984013.0,10.5374,10.6156,10.5178,10.5374,984013.0
2016-02-03 15:20:00,10.77,10.81,10.75,10.76,347436.0,10.5276,10.5667,10.508,10.5178,347436.0
2016-02-03 15:30:00,10.76,10.8,10.68,10.71,453607.0,10.5178,10.5569,10.4396,10.4689,453607.0
2016-02-03 15:40:00,10.71,10.76,10.67,10.73,526251.0,10.4689,10.5178,10.4298,10.4885,526251.0
2016-02-03 15:50:00,10.73,10.77,10.72,10.76,809733.0,10.4885,10.5276,10.4787,10.5178,809733.0
2016-02-04 09:30:00,10.71,11.05,10.7,11.04,961225.0,10.4689,10.8013,10.4592,10.7915,961225.0
2016-02-04 09:40:00,11.03,11.18,11.02,11.14,781672.0,10.7817,10.9284,10.772,10.8893,781672.0
2016-02-04 09:50:00,11.14,11.3,11.14,11.27,777353.0,10.8893,11.0457,10.8893,11.0163,777353.0
2016-02-04 10:00:00,11.27,11.32,11.15,11.3,874388.0,11.0163,11.0652,10.899,11.0457,874388.0
2016-02-04 10:10:00,11.3,11.49,11.26,11.48,794928.0,11.0457,11.2314,11.0066,11.2216,794928.0
2016-02-04 10:20:00,11.49,11.55,11.46,11.48,724356.0,11.2314,11.29,11.2021,11.2216,724356.0
2016-02-04 10:30:00,11.47,11.49,11.37,11.39,783767.0,11.2118,11.2314,11.1141,11.1336,783767.0
2016-02-04 10:40:00,11.39,11.47,11.3,11.46,783310.0,11.1336,11.2118,11.0457,11.2021,783310.0
2016-02-04 10:50:00,11.47,11.54,11.46,11.5,776405.0,11.2118,11.2803,11.2021,11.2412,776405.0
2016-02-04 11:00:00,11.5,11.5,11.32,11.34,497563.0,11.2412,11.2412,11.0652,11.0848,497563.0
2016-02-04 11:10:00,11.34,11.37,11.16,11.17,636102.0,11.0848,11.1141,10.9088,10.9186,636102.0
2016-02-04 11:20:00,11.17,11.32,11.16,11.28,566796.0,10.9186,11.0652,10.9088,11.0261,566796.0
2016-02-04 11:30:00,11.28,11.28,11.04,11.13,951978.0,11.0261,11.0261,10.7915,10.8795,951978.0
2016-02-04 11:40:00,11.13,11.19,10.92,11.05,739913.0,10.8795,10.9381,10.6742,10.8013,739913.0
2016-02-04 11:50:00,11.05,11.13,11.01,11.06,400715.0,10.8013,10.8795,10.7622,10.8111,400715.0
2016-02-04 12:00:00,11.07,11.24,11.03,11.21,550956.0,10.8208,10.987,10.7817,10.9577,550956.0
2016-02-04 12:10:00,11.21,11.24,11.12,11.18,270628.0,10.9577,10.987,10.8697,10.9284,270628.0
2016-02-04 12:20:00,11.19,11.2,11.1,11.16,331053.0,10.9381,10.9479,10.8502,10.9088,331053.0
2016-02-04 12:30:00,11.16,11.19,11.05,11.19,314804.0,10.9088,10.9381,10.8013,10.9381,314804.0
2016-02-04 12:40:00,11.19,11.24,11.14,11.19,192189.0,10.9381,10.987,10.8893,10.9381,192189.0
2016-02-04 12:50:00,11.2,11.23,11.14,11.16,215410.0,10.9479,10.9772,10.8893,10.9088,215410.0
2016-02-04 13:00:00,11.16,11.24,11.15,11.23,250339.0,10.9088,10.987,10.899,10.9772,250339.0
2016-02-04 13:10:00,11.22,11.25,11.19,11.2,258955.0,10.9675,10.9968,10.9381,10.9479,258955.0
2016-02-04 13:20:00,11.21,11.28,11.19,11.25,349544.0,10.9577,11.0261,10.9381,10.9968,349544.0
2016-02-04 13:30:00,11.25,11.33,11.24,11.3,371011.0,10.9968,11.075,10.987,11.0457,371011.0
2016-02-04 13:40:00,11.31,11.34,11.24,11.25,434090.0,11.0554,11.0848,10.987,10.9968,434090.0
2016-02-04 13:50:00,11.25,11.28,11.2,11.26,243027.0,10.9968,11.0261,10.9479,11.0066,243027.0
2016-02-04 14:00:00,11.27,11.27,11.21,11.22,281770.0,11.0163,11.0163,10.9577,10.9675,281770.0
2016-02-04 14:10:00,11.22,11.29,11.2,11.28,258616.0,10.9675,11.0359,10.9479,11.0261,258616.0
2016-02-04 14:20:00,11.27,11.28,11.2,11.2,314951.0,11.0163,11.0261,10.9479,10.9479,314951.0
2016-02-04 14:30:00,11.2,11.24,11.16,11.19,253758.0,10.9479,10.987,10.9088,10.9381,253758.0
2016-02-04 14:40:00,11.18,11.19,11.1,11.17,326178.0,10.9284,10.9381,10.8502,10.9186,326178.0
2016-02-04 14:50:00,11.16,11.23,11.14,11.23,305331.0,10.9088,10.9772,10.8893,10.9772,305331.0
2016-02-04 15:00:00,11.22,11.23,11.14,11.2,298070.0,10.9675,10.9772,10.8893,10.9479,298070.0
2016-02-04 15:10:00,11.2,11.28,11.18,11.19,356667.0,10.9479,11.0261,10.9284,10.9381,356667.0
2016-02-04 15:20:00,11.19,11.26,11.18,11.22,246963.0,10.9381,11.0066,10.9284,10.9675,246963.0
2016-02-04 15:30:00,11.22,11.24,11.17,11.21,487330.0,10.9675,10.987,10.9186,10.9577,487330.0
2016-02-04 15:40:00,11.21,11.25,11.2,11.21,442579.0,10.9577,10.9968,10.9479,10.9577,442579.0
2016-02-04 15:50:00,11.22,11.25,11.2,11.23,1088603.0,10.9675,10.9968,10.9479,10.9772,1088603.0
2016-02-05 09:30:00,11.15,11.22,10.83,10.97,810811.0,10.899,10.9675,10.5862,10.7231,810811.0
2016-02-05 09:40:00,10.96,10.99,10.76,10.86,841528.0,10.7133,10.7426,10.5178,10.6156,841528.0
2016-02-05 09:50:00,10.85,11.09,10.85,11.07,985620.0,10.6058,10.8404,10.6058,10.8208,985620.0
2016-02-05 10:00:00,11.06,11.21,11.05,11.12,708038.0,10.8111,10.9577,10.8013,10.8697,708038.0
2016-02-05 10:10:00,11.12,11.27,11.1,11.23,962004.0,10.8697,11.0163,10.8502,10.9772,962004.0
2016-02-05 10:20:00,11.22,11.32,11.11,11.13,799514.0,10.9675,11.0652,10.8599,10.8795,799514.0
2016-02-05 10:30:00,11.12,11.28,11.06,11.23,478665.0,10.8697,11.0261,10.8111,10.9772,478665.0
2016-02-05 10:40:00,11.22,11.33,11.17,11.29,542953.0,10.9675,11.075,10.9186,11.0359,542953.0
2016-02-05 10:50:00,11.29,11.32,11.2,11.21,602397.0,11.0359,11.0652,10.9479,10.9577,602397.0
2016-02-05 11:00:00,11.21,11.28,11.11,11.12,590457.0,10.9577,11.0261,10.8599,10.8697,590457.0
2016-02-05 11:10:00,11.13,11.18,11.09,11.12,341436.0,10.8795,10.9284,10.8404,10.8697,341436.0
2016-02-05 11:20:00,11.12,11.21,11.04,11.2,594666.0,10.8697,10.9577,10.7915,10.9479,594666.0
2016-02-05 11:30:00,11.2,11.22,11.14,11.16,285088.0,10.9479,10.9675,10.8893,10.9088,285088.0
2016-02-05 11:40:00,11.16,11.2,11.08,11.19,411460.0,10.9088,10.9479,10.8306,10.9381,411460.0
2016-02-05 11:50:00,11.19,11.32,11.18,11.3,525865.0,10.9381,11.0652,10.9284,11.0457,525865.0
2016-02-05 12:00:00,11.3,11.38,11.29,11.38,759872.0,11.0457,11.1239,11.0359,11.1239,759872.0
2016-02-05 12:10:00,11.38,11.38,11.26,11.28,423083.0,11.1239,11.1239,11.0066,11.0261,423083.0
2016-02-05 12:20:00,11.29,11.3,11.21,11.22,270915.0,11.0359,11.0457,10.9577,10.9675,270915.0
2016-02-05 12:30:00,11.23,11.26,11.18,11.23,217104.0,10.9772,11.0066,10.9284,10.9772,217104.0
2016-02-05 12:40:00,11.23,11.24,11.19,11.21,247879.0,10.9772,10.987,10.9381,10.9577,247879.0
2016-02-05 12:50:00,11.21,11.22,11.13,11.18,410109.0,10.9577,10.9675,10.8795,10.9284,410109.0
2016-02-05 13:00:00,11.17,11.18,11.13,11.14,235634.0,10.9186,10.9284,10.8795,10.8893,235634.0
2016-02-05 13:10:00,11.15,11.16,11.09,11.11,342005.0,10.899,10.9088,10.8404,10.8599,342005.0
2016-02-05 13:20:00,11.11,11.18,11.09,11.16,236537.0,10.8599,10.9284,10.8404,10.9088,236537.0
2016-02-05 13:30:00,11.16,11.16,11.06,11.07,257229.0,10.9088,10.9088,10.8111,10.8208,257229.0
2016-02-05 13:40:00,11.07,11.09,11.02,11.05,282934.0,10.8208,10.8404,10.772,10.8013,282934.0
2016-02-05 13:50:00,11.04,11.08,11.02,11.05,475684.0,10.7915,10.8306,10.772,10.8013,475684.0
2016-02-05 14:00:00,11.06,11.07,11.01,11.05,336603.0,10.8111,10.8208,10.7622,10.8013,336603.0
2016-02-05 14:10:00,11.04,11.04,11.0,11.01,282571.0,10.7915,10.7915,10.7524,10.7622,282571.0
2016-02-05 14:20:00,11.02,11.04,10.98,11.0,298006.0,10.772,10.7915,10.7329,10.7524,298006.0
2016-02-05 14:30:00,11.0,11.05,10.99,11.03,231642.0,10.7524,10.8013,10.7426,10.7817,231642.0
2016-02-05 14:40:00,11.03,11.06,11.01,11.04,229543.0,10.7817,10.8111,10.7622,10.7915,229543.0
2016-02-05 14:50:00,11.03,11.05,11.0,11.04,348423.0,10.7817,10.8013,10.7524,10.7915,348423.0
2016-02-05 15:00:00,11.04,11.05,10.98,11.01,335650.0,10.7915,10.8013,10.7329,10.7622,335650.0
2016-02-05 15:10:00,11.01,11.05,10.98,11.04,415064.0,10.7622,10.8013,10.7329,10.7915,415064.0
2016-02-05 15:20:00,11.04,11.05,11.01,11.04,318183.0,10.7915,10.8013,10.7622,10.7915,318183.0
2016-02-05 15:30:00,11.03,11.05,10.96,10.97,440321.0,10.7817,10.8013,10.7133,10.7231,440321.0
2016-02-05 15:40:00,10.97,10.99,10.95,10.96,520574.0,10.7231,10.7426,10.7035,10.7133,520574.0
2016-02-05 15:50:00,10.96,11.01,10.94,11.01,1447652.0,10.7133,10.7622,10.6938,10.7622,1447652.0
2016-02-08 09:30:00,10.71,10.72,10.51,10.53,827528.0,10.4689,10.4787,10.2734,10.293,827528.0
2016-02-08 09:40:00,10.54,10.65,10.52,10.59,872171.0,10.3028,10.4103,10.2832,10.3516,872171.0
2016-02-08 09:50:00,10.59,10.59,10.39,10.44,1101598.0,10.3516,10.3516,10.1561,10.205,1101598.0
2016-02-08 10:00:00,10.44,10.47,10.3,10.3,584192.0,10.205,10.2343,10.0682,10.0682,584192.0
2016-02-08 10:10:00,10.3,10.38,10.27,10.28,952071.0,10.0682,10.1464,10.0388,10.0486,952071.0
2016-02-08 10:20:00,10.28,10.29,10.22,10.23,869855.0,10.0486,10.0584,9.99,9.9997,869855.0
2016-02-08 10:30:00,10.23,10.29,10.19,10.24,1179402.0,9.9997,10.0584,9.9606,10.0095,1179402.0
2016-02-08 10:40:00,10.25,10.26,10.17,10.19,608320.0,10.0193,10.0291,9.9411,9.9606,608320.0
2016-02-08 10:50:00,10.19,10.21,10.12,10.12,736614.0,9.9606,9.9802,9.8922,9.8922,736614.0
2016-02-08 11:00:00,10.13,10.17,10.05,10.07,701888.0,9.902,9.9411,9.8238,9.8434,701888.0
2016-02-08 11:10:00,10.07,10.08,10.0,10.06,1062945.0,9.8434,9.8531,9.7749,9.8336,1062945.0
2016-02-08 11:20:00,10.05,10.12,10.05,10.1,588483.0,9.8238,9.8922,9.8238,9.8727,588483.0
2016-02-08 11:30:00,10.1,10.11,10.06,10.08,330995.0,9.8727,9.8824,9.8336,9.8531,330995.0
2016-02-08 11:40:00,10.09,10.13,10.05,10.08,530603.0,9.8629,9.902,9.8238,9.8531,530603.0
2016-02-08 11:50:00,10.07,10.21,10.05,10.2,524955.0,9.8434,9.9802,9.8238,9.9704,524955.0
2016-02-08 12:00:00,10.21,10.27,10.17,10.2,561302.0,9.9802,10.0388,9.9411,9.9704,561302.0
2016-02-08 12:10:00,10.2,10.21,10.13,10.15,285657.0,9.9704,9.9802,9.902,9.9215,285657.0
2016-02-08 12:20:00,10.15,10.22,10.15,10.19,267109.0,9.9215,9.99,9.9215,9.9606,267109.0
2016-02-08 12:30:00,10.19,10.21,10.12,10.12,203760.0,9.9606,9.9802,9.8922,9.8922,203760.0
2016-02-08 12:40:00,10.12,10.18,10.12,10.16,285341.0,9.8922,9.9509,9.8922,9.9313,285341.0
2016-02-08 12:50:00,10.15,10.16,10.11,10.11,312247.0,9.9215,9.9313,9.8824,9.8824,312247.0
2016-02-08 13:00:00,10.11,10.14,10.1,10.12,246334.0,9.8824,9.9118,9.8727,9.8922,246334.0
2016-02-08 13:10:00,10.12,10.13,10.08,10.09,273685.0,9.8922,9.902,9.8531,9.8629,273685.0
2016-02-08 13:20:00,10.09,10.1,10.06,10.06,371243.0,9.8629,9.8727,9.8336,9.8336,371243.0
2016-02-08 13:30:00,10.07,10.08,10.05,10.07,449701.0,9.8434,9.8531,9.8238,9.8434,449701.0
2016-02-08 13:40:00,10.07,10.07,9.97,9.97,1033072.0,9.8434,9.8434,9.7456,9.7456,1033072.0
2016-02-08 13:50:00,9.97,10.0,9.94,10.0,564769.0,9.7456,9.7749,9.7163,9.7749,564769.0
2016-02-08 14:00:00,10.0,10.03,9.98,10.02,304379.0,9.7749,9.8043,9.7554,9.7945,304379.0
2016-02-08 14:10:00,10.02,10.02,9.95,9.96,464305.0,9.7945,9.7945,9.7261,9.7358,464305.0
2016-02-08 14:20:00,9.96,10.03,9.96,10.02,740856.0,9.7358,9.8043,9.7358,9.7945,740856.0
2016-02-08 14:30:00,10.01,10.02,9.95,10.02,396024.0,9.7847,9.7945,9.7261,9.7945,396024.0
2016-02-08 14:40:00,10.02,10.09,10.0,10.06,555226.0,9.7945,9.8629,9.7749,9.8336,555226.0
2016-02-08 14:50:00,10.06,10.08,10.05,10.05,323671.0,9.8336,9.8531,9.8238,9.8238,323671.0
2016-02-08 15:00:00,10.05,10.12,10.05,10.09,430330.0,9.8238,9.8922,9.8238,9.8629,430330.0
2016-02-08 15:10:00,10.08,10.16,10.07,10.14,555149.0,9.8531,9.9313,9.8434,9.9118,555149.0
2016-02-08 15:20:00,10.14,10.16,10.12,10.15,595909.0,9.9118,9.9313,9.8922,9.9215,595909.0
2016-02-08 15:30:00,10.15,10.22,10.14,10.2,966423.0,9.9215,9.99,9.9118,9.9704,966423.0
2016-02-08 15:40:00,10.2,10.3,10.19,10.28,1472671.0,9.9704,10.0682,9.9606,10.0486,1472671.0
2016-02-08 15:50:00,10.26,10.27,10.16,10.17,2219932.0,10.0291,10.0388,9.9313,9.9411,2219932.0
2016-02-09 09:30:00,10.01,10.01,9.87,10.0,862470.0,9.7847,9.7847,9.6479,9.7749,862470.0
2016-02-09 09:40:00,10.0,10.25,9.95,10.23,817296.0,9.7749,10.0193,9.7261,9.9997,817296.0
2016-02-09 09:50:00,10.23,10.34,10.18,10.18,777682.0,9.9997,10.1073,9.9509,9.9509,777682.0
2016-02-09 10:00:00,10.18,10.3,10.17,10.27,540727.0,9.9509,10.0682,9.9411,10.0388,540727.0
2016-02-09 10:10:00,10.27,10.29,10.09,10.19,557613.0,10.0388,10.0584,9.8629,9.9606,557613.0
2016-02-09 10:20:00,10.18,10.25,10.14,10.23,379837.0,9.9509,10.0193,9.9118,9.9997,379837.0
2016-02-09 10:30:00,10.22,10.23,10.15,10.16,395636.0,9.99,9.9997,9.9215,9.9313,395636.0
2016-02-09 10:40:00,10.16,10.16,10.0,10.01,593887.0,9.9313,9.9313,9.7749,9.7847,593887.0
2016-02-09 10:50:00,10.01,10.02,9.9,9.92,794675.0,9.7847,9.7945,9.6772,9.6967,794675.0
2016-02-09 11:00:00,9.92,9.97,9.9,9.93,553894.0,9.6967,9.7456,9.6772,9.7065,553894.0
2016-02-09 11:10:00,9.93,9.99,9.9,9.9,952905.0,9.7065,9.7652,9.6772,9.6772,952905.0
2016-02-09 11:20:00,9.9,10.09,9.89,10.06,797109.0,9.6772,9.8629,9.6674,9.8336,797109.0
2016-02-09 11:30:00,10.07,10.11,9.92,9.94,572924.0,9.8434,9.8824,9.6967,9.7163,572924.0
2016-02-09 11:40:00,9.94,10.02,9.93,9.95,402870.0,9.7163,9.7945,9.7065,9.7261,402870.0
2016-02-09 11:50:00,9.95,9.97,9.92,9.95,564982.0,9.7261,9.7456,9.6967,9.7261,564982.0
2016-02-09 12:00:00,9.95,9.98,9.92,9.97,417795.0,9.7261,9.7554,9.6967,9.7456,417795.0
2016-02-09 12:10:00,9.96,10.0,9.91,9.91,419127.0,9.7358,9.7749,9.687,9.687,419127.0
2016-02-09 12:20:00,9.91,9.96,9.9,9.94,449145.0,9.687,9.7358,9.6772,9.7163,449145.0
2016-02-09 12:30:00,9.93,9.96,9.9,9.91,360587.0,9.7065,9.7358,9.6772,9.687,360587.0
2016-02-09 12:40:00,9.91,9.95,9.9,9.91,682114.0,9.687,9.7261,9.6772,9.687,682114.0
2016-02-09 12:50:00,9.9,9.96,9.9,9.96,828597.0,9.6772,9.7358,9.6772,9.7358,828597.0
2016-02-09 13:00:00,9.96,9.98,9.95,9.95,560377.0,9.7358,9.7554,9.7261,9.7261,560377.0
2016-02-09 13:10:00,9.95,9.96,9.9,9.9,427068.0,9.7261,9.7358,9.6772,9.6772,427068.0
2016-02-09 13:20:00,9.9,9.96,9.87,9.87,496573.0,9.6772,9.7358,9.6479,9.6479,496573.0
2016-02-09 13:30:00,9.87,9.92,9.81,9.83,495495.0,9.6479,9.6967,9.5892,9.6088,495495.0
2016-02-09 13:40:00,9.83,9.86,9.78,9.79,682390.0,9.6088,9.6381,9.5599,9.5697,682390.0
2016-02-09 13:50:00,9.79,9.79,9.75,9.76,786164.0,9.5697,9.5697,9.5306,9.5403,786164.0
2016-02-09 14:00:00,9.77,9.91,9.76,9.89,663054.0,9.5501,9.687,9.5403,9.6674,663054.0
2016-02-09 14:10:00,9.9,9.91,9.86,9.91,578552.0,9.6772,9.687,9.6381,9.687,578552.0
2016-02-09 14:20:00,9.9,9.94,9.87,9.88,494189.0,9.6772,9.7163,9.6479,9.6576,494189.0
2016-02-09 14:30:00,9.88,10.0,9.88,9.96,543498.0,9.6576,9.7749,9.6576,9.7358,543498.0
2016-02-09 14:40:00,9.96,10.01,9.93,9.94,475015.0,9.7358,9.7847,9.7065,9.7163,475015.0
2016-02-09 14:50:00,9.94,10.05,9.93,10.03,506178.0,9.7163,9.8238,9.7065,9.8043,506178.0
2016-02-09 15:00:00,10.02,10.12,10.02,10.08,1319753.0,9.7945,9.8922,9.7945,9.8531,1319753.0
2016-02-09 15:10:00,10.09,10.1,10.0,10.01,953048.0,9.8629,9.8727,9.7749,9.7847,953048.0
2016-02-09 15:20:00,10.0,10.03,9.95,9.96,655662.0,9.7749,9.8043,9.7261,9.7358,655662.0
2016-02-09 15:30:00,9.96,10.07,9.95,10.04,725580.0,9.7358,9.8434,9.7261,9.814,725580.0
2016-02-09 15:40:00,10.04,10.05,9.97,10.0,815615.0,9.814,9.8238,9.7456,9.7749,815615.0
2016-02-09 15:50:00,10.0,10.03,9.97,9.99,1845560.0,9.7749,9.8043,9.7456,9.7652,1845560.0
2016-02-10 09:30:00,10.08,10.23,9.93,9.95,895929.0,9.8531,9.9997,9.7065,9.7261,895929.0
2016-02-10 09:40:00,9.94,10.18,9.89,10.17,752243.0,9.7163,9.9509,9.6674,9.9411,752243.0
2016-02-10 09:50:00,10.17,10.17,10.08,10.13,520019.0,9.9411,9.9411,9.8531,9.902,520019.0
2016-02-10 10:00:00,10.14,10.17,10.0,10.04,580082.0,9.9118,9.9411,9.7749,9.814,580082.0
2016-02-10 10:10:00,10.04,10.16,10.03,10.15,337634.0,9.814,9.9313,9.8043,9.9215,337634.0
2016-02-10 10:20:00,10.15,10.17,10.08,10.09,402573.0,9.9215,9.9411,9.8531,9.8629,402573.0
2016-02-10 10:30:00,10.09,10.28,10.08,10.15,753756.0,9.8629,10.0486,9.8531,9.9215,753756.0
2016-02-10 10:40:00,10.15,10.15,10.03,10.13,427850.0,9.9215,9.9215,9.8043,9.902,427850.0
2016-02-10 10:50:00,10.13,10.14,9.99,10.0,613953.0,9.902,9.9118,9.7652,9.7749,613953.0
2016-02-10 11:00:00,10.01,10.03,9.95,9.98,823733.0,9.7847,9.8043,9.7261,9.7554,823733.0
2016-02-10 11:10:00,9.99,10.06,9.96,10.04,542938.0,9.7652,9.8336,9.7358,9.814,542938.0
2016-02-10 11:20:00,10.03,10.04,9.93,9.93,442838.0,9.8043,9.814,9.7065,9.7065,442838.0
2016-02-10 11:30:00,9.94,9.95,9.87,9.88,605044.0,9.7163,9.7261,9.6479,9.6576,605044.0
2016-02-10 11:40:00,9.88,9.95,9.86,9.94,396180.0,9.6576,9.7261,9.6381,9.7163,396180.0
2016-02-10 11:50:00,9.94,9.95,9.91,9.92,348937.0,9.7163,9.7261,9.687,9.6967,348937.0
2016-02-10 12:00:00,9.92,9.96,9.89,9.96,420840.0,9.6967,9.7358,9.6674,9.7358,420840.0
2016-02-10 12:10:00,9.96,9.98,9.89,9.97,440897.0,9.7358,9.7554,9.6674,9.7456,440897.0
2016-02-10 12:20:00,9.98,10.0,9.96,9.98,352623.0,9.7554,9.7749,9.7358,9.7554,352623.0
2016-02-10 12:30:00,9.98,10.01,9.96,9.99,754753.0,9.7554,9.7847,9.7358,9.7652,754753.0
2016-02-10 12:40:00,9.99,10.01,9.92,9.93,332371.0,9.7652,9.7847,9.6967,9.7065,332371.0
2016-02-10 12:50:00,9.94,10.05,9.93,10.04,409682.0,9.7163,9.8238,9.7065,9.814,409682.0
2016-02-10 13:00:00,10.04,10.06,10.0,10.03,358868.0,9.814,9.8336,9.7749,9.8043,358868.0
2016-02-10 13:10:00,10.03,10.05,10.01,10.05,205606.0,9.8043,9.8238,9.7847,9.8238,205606.0
2016-02-10 13:20:00,10.04,10.08,10.02,10.04,279761.0,9.814,9.8531,9.7945,9.814,279761.0
2016-02-10 13:30:00,10.05,10.08,10.03,10.05,297222.0,9.8238,9.8531,9.8043,9.8238,297222.0
2016-02-10 13:40:00,10.07,10.08,10.02,10.03,208638.0,9.8434,9.8531,9.7945,9.8043,208638.0
2016-02-10 13:50:00,10.03,10.04,10.0,10.04,254140.0,9.8043,9.814,9.7749,9.814,254140.0
2016-02-10 14:00:00,10.04,10.05,10.01,10.04,226646.0,9.814,9.8238,9.7847,9.814,226646.0
2016-02-10 14:10:00,10.04,10.05,10.01,10.03,254470.0,9.814,9.8238,9.7847,9.8043,254470.0
2016-02-10 14:20:00,10.03,10.04,10.0,10.02,314579.0,9.8043,9.814,9.7749,9.7945,314579.0
2016-02-10 14:30:00,10.01,10.02,9.96,9.96,348401.0,9.7847,9.7945,9.7358,9.7358,348401.0
2016-02-10 14:40:00,9.96,9.97,9.92,9.92,287968.0,9.7358,9.7456,9.6967,9.6967,287968.0
2016-02-10 14:50:00,9.93,9.94,9.9,9.93,406597.0,9.7065,9.7163,9.6772,9.7065,406597.0
2016-02-10 15:00:00,9.93,9.98,9.92,9.94,298338.0,9.7065,9.7554,9.6967,9.7163,298338.0
2016-02-10 15:10:00,9.95,9.96,9.88,9.9,721993.0,9.7261,9.7358,9.6576,9.6772,721993.0
2016-02-10 15:20:00,9.89,9.93,9.88,9.9,777684.0,9.6674,9.7065,9.6576,9.6772,777684.0
2016-02-10 15:30:00,9.9,9.91,9.84,9.85,966331.0,9.6772,9.687,9.6185,9.6283,966331.0
2016-02-10 15:40:00,9.84,9.89,9.82,9.87,531393.0,9.6185,9.6674,9.599,9.6479,531393.0
2016-02-10 15:50:00,9.88,9.9,9.86,9.9,1427499.0,9.6576,9.6772,9.6381,9.6772,1427499.0
2016-02-11 09:30:00,9.72,9.74,9.59,9.6,957550.0,9.5012,9.5208,9.3742,9.3839,957550.0
2016-02-11 09:40:00,9.6,9.69,9.55,9.6,1152386.0,9.3839,9.4719,9.3351,9.3839,1152386.0
2016-02-11 09:50:00,9.61,9.8,9.6,9.76,982003.0,9.3937,9.5794,9.3839,9.5403,982003.0
2016-02-11 10:00:00,9.77,9.95,9.75,9.88,766755.0,9.5501,9.7261,9.5306,9.6576,766755.0
2016-02-11 10:10:00,9.88,9.89,9.82,9.85,960003.0,9.6576,9.6674,9.599,9.6283,960003.0
2016-02-11 10:20:00,9.84,9.86,9.68,9.7,1181007.0,9.6185,9.6381,9.4621,9.4817,1181007.0
2016-02-11 10:30:00,9.7,9.72,9.64,9.64,645733.0,9.4817,9.5012,9.423,9.423,645733.0
2016-02-11 10:40:00,9.65,9.7,9.65,9.66,666033.0,9.4328,9.4817,9.4328,9.4426,666033.0
2016-02-11 10:50:00,9.66,9.67,9.56,9.57,469428.0,9.4426,9.4524,9.3448,9.3546,469428.0
2016-02-11 11:00:00,9.58,9.63,9.52,9.57,794221.0,9.3644,9.4133,9.3057,9.3546,794221.0
2016-02-11 11:10:00,9.57,9.62,9.51,9.62,881393.0,9.3546,9.4035,9.296,9.4035,881393.0
2016-02-11 11:20:00,9.62,9.72,9.57,9.61,858816.0,9.4035,9.5012,9.3546,9.3937,858816.0
2016-02-11 11:30:00,9.6,9.62,9.56,9.61,573189.0,9.3839,9.4035,9.3448,9.3937,573189.0
2016-02-11 11:40:00,9.6,9.61,9.57,9.59,430474.0,9.3839,9.3937,9.3546,9.3742,430474.0
2016-02-11 11:50:00,9.59,9.65,9.58,9.64,344793.0,9.3742,9.4328,9.3644,9.423,344793.0
2016-02-11 12:00:00,9.63,9.67,9.62,9.65,207244.0,9.4133,9.4524,9.4035,9.4328,207244.0
2016-02-11 12:10:00,9.66,9.72,9.62,9.65,248623.0,9.4426,9.5012,9.4035,9.4328,248623.0
2016-02-11 12:20:00,9.64,9.67,9.6,9.63,280552.0,9.423,9.4524,9.3839,9.4133,280552.0
2016-02-11 12:30:00,9.63,9.63,9.57,9.58,308461.0,9.4133,9.4133,9.3546,9.3644,308461.0
2016-02-11 12:40:00,9.58,9.6,9.54,9.59,634485.0,9.3644,9.3839,9.3253,9.3742,634485.0
2016-02-11 12:50:00,9.59,9.65,9.58,9.64,462958.0,9.3742,9.4328,9.3644,9.423,462958.0
2016-02-11 13:00:00,9.65,9.7,9.6,9.63,342998.0,9.4328,9.4817,9.3839,9.4133,342998.0
2016-02-11 13:10:00,9.63,9.65,9.59,9.62,328188.0,9.4133,9.4328,9.3742,9.4035,328188.0
2016-02-11 13:20:00,9.61,9.63,9.56,9.56,332673.0,9.3937,9.4133,9.3448,9.3448,332673.0
2016-02-11 13:30:00,9.56,9.6,9.55,9.56,394932.0,9.3448,9.3839,9.3351,9.3448,394932.0
2016-02-11 13:40:00,9.56,9.58,9.55,9.55,278717.0,9.3448,9.3644,9.3351,9.3351,278717.0
2016-02-11 13:50:00,9.55,9.57,9.52,9.54,296133.0,9.3351,9.3546,9.3057,9.3253,296133.0
2016-02-11 14:00:00,9.54,9.56,9.52,9.55,240638.0,9.3253,9.3448,9.3057,9.3351,240638.0
2016-02-11 14:10:00,9.54,9.57,9.51,9.51,253482.0,9.3253,9.3546,9.296,9.296,253482.0
2016-02-11 14:20:00,9.52,9.53,9.47,9.47,747888.0,9.3057,9.3155,9.2569,9.2569,747888.0
2016-02-11 14:30:00,9.48,9.57,9.45,9.56,494213.0,9.2666,9.3546,9.2373,9.3448,494213.0
2016-02-11 14:40:00,9.56,9.75,9.52,9.74,1168881.0,9.3448,9.5306,9.3057,9.5208,1168881.0
2016-02-11 14:50:00,9.74,9.84,9.71,9.76,896502.0,9.5208,9.6185,9.4915,9.5403,896502.0
2016-02-11 15:00:00,9.76,9.78,9.69,9.78,763313.0,9.5403,9.5599,9.4719,9.5599,763313.0
2016-02-11 15:10:00,9.78,9.82,9.69,9.69,628939.0,9.5599,9.599,9.4719,9.4719,628939.0
2016-02-11 15:20:00,9.7,9.75,9.68,9.74,553822.0,9.4817,9.5306,9.4621,9.5208,553822.0
2016-02-11 15:30:00,9.73,9.8,9.67,9.79,601428.0,9.511,9.5794,9.4524,9.5697,601428.0
2016-02-11 15:40:00,9.79,9.82,9.72,9.74,920026.0,9.5697,9.599,9.5012,9.5208,920026.0
2016-02-11 15:50:00,9.75,9.76,9.66,9.69,1720038.0,9.5306,9.5403,9.4426,9.4719,1720038.0
2016-02-12 09:30:00,9.88,9.92,9.71,9.78,1291163.0,9.6576,9.6967,9.4915,9.5599,1291163.0
2016-02-12 09:40:00,9.78,9.79,9.53,9.57,914048.0,9.5599,9.5697,9.3155,9.3546,914048.0
2016-02-12 09:50:00,9.57,9.67,9.51,9.53,1205575.0,9.3546,9.4524,9.296,9.3155,1205575.0
2016-02-12 10:00:00,9.52,9.56,9.48,9.53,947256.0,9.3057,9.3448,9.2666,9.3155,947256.0
2016-02-12 10:10:00,9.54,9.7,9.52,9.7,1060735.0,9.3253,9.4817,9.3057,9.4817,1060735.0
2016-02-12 10:20:00,9.7,9.72,9.56,9.64,648062.0,9.4817,9.5012,9.3448,9.423,648062.0
2016-02-12 10:30:00,9.64,9.75,9.63,9.75,691525.0,9.423,9.5306,9.4133,9.5306,691525.0
2016-02-12 10:40:00,9.74,9.79,9.71,9.76,661417.0,9.5208,9.5697,9.4915,9.5403,661417.0
2016-02-12 10:50:00,9.76,9.87,9.75,9.85,591171.0,9.5403,9.6479,9.5306,9.6283,591171.0
2016-02-12 11:00:00,9.84,9.95,9.84,9.9,1003804.0,9.6185,9.7261,9.6185,9.6772,1003804.0
2016-02-12 11:10:00,9.9,10.07,9.89,10.0,1137591.0,9.6772,9.8434,9.6674,9.7749,1137591.0
2016-02-12 11:20:00,9.99,10.0,9.91,9.99,708769.0,9.7652,9.7749,9.687,9.7652,708769.0
2016-02-12 11:30:00,9.99,10.08,9.98,10.05,699937.0,9.7652,9.8531,9.7554,9.8238,699937.0
2016-02-12 11:40:00,10.05,10.2,10.05,10.15,797110.0,9.8238,9.9704,9.8238,9.9215,797110.0
2016-02-12 11:50:00,10.15,10.2,10.14,10.15,472090.0,9.9215,9.9704,9.9118,9.9215,472090.0
2016-02-12 12:00:00,10.16,10.23,10.14,10.22,430438.0,9.9313,9.9997,9.9118,9.99,430438.0
2016-02-12 12:10:00,10.23,10.24,10.19,10.21,260058.0,9.9997,10.0095,9.9606,9.9802,260058.0
2016-02-12 12:20:00,10.2,10.22,10.18,10.2,310754.0,9.9704,9.99,9.9509,9.9704,310754.0
2016-02-12 12:30:00,10.2,10.21,10.12,10.16,251911.0,9.9704,9.9802,9.8922,9.9313,251911.0
2016-02-12 12:40:00,10.16,10.16,10.07,10.08,331008.0,9.9313,9.9313,9.8434,9.8531,331008.0
2016-02-12 12:50:00,10.07,10.1,10.05,10.08,239425.0,9.8434,9.8727,9.8238,9.8531,239425.0
2016-02-12 13:00:00,10.08,10.09,10.03,10.04,260863.0,9.8531,9.8629,9.8043,9.814,260863.0
2016-02-12 13:10:00,10.04,10.07,9.98,9.99,287583.0,9.814,9.8434,9.7554,9.7652,287583.0
2016-02-12 13:20:00,9.99,10.0,9.95,9.96,266717.0,9.7652,9.7749,9.7261,9.7358,266717.0
2016-02-12 13:30:00,9.96,10.03,9.95,10.03,380503.0,9.7358,9.8043,9.7261,9.8043,380503.0
2016-02-12 13:40:00,10.03,10.04,9.99,10.03,276575.0,9.8043,9.814,9.7652,9.8043,276575.0
2016-02-12 13:50:00,10.03,10.06,9.99,10.03,413302.0,9.8043,9.8336,9.7652,9.8043,413302.0
2016-02-12 14:00:00,10.04,10.13,10.03,10.12,303035.0,9.814,9.902,9.8043,9.8922,303035.0
2016-02-12 14:10:00,10.12,10.13,10.07,10.07,258923.0,9.8922,9.902,9.8434,9.8434,258923.0
2016-02-12 14:20:00,10.07,10.11,10.05,10.1,239779.0,9.8434,9.8824,9.8238,9.8727,239779.0
2016-02-12 14:30:00,10.1,10.1,10.05,10.05,185343.0,9.8727,9.8727,9.8238,9.8238,185343.0
2016-02-12 14:40:00,10.06,10.09,10.04,10.08,213583.0,9.8336,9.8629,9.814,9.8531,213583.0
2016-02-12 14:50:00,10.08,10.11,10.07,10.08,251691.0,9.8531,9.8824,9.8434,9.8531,251691.0
2016-02-12 15:00:00,10.08,10.09,10.07,10.07,159952.0,9.8531,9.8629,9.8434,9.8434,159952.0
2016-02-12 15:10:00,10.08,10.1,10.07,10.09,183472.0,9.8531,9.8727,9.8434,9.8629,183472.0
2016-02-12 15:20:00,10.1,10.11,10.04,10.06,441507.0,9.8727,9.8824,9.814,9.8336,441507.0
2016-02-12 15:30:00,10.07,10.07,10.0,10.01,367548.0,9.8434,9.8434,9.7749,9.7847,367548.0
2016-02-12 15:40:00,10.01,10.05,10.0,10.03,579292.0,9.7847,9.8238,9.7749,9.8043,579292.0
2016-02-12 15:50:00,10.02,10.04,9.98,10.02,2292300.0,9.7945,9.814,9.7554,9.7945,2292300.0
2016-02-16 09:30:00,10.33,10.67,10.31,10.46,1964653.0,10.0975,10.4298,10.0779,10.2246,1964653.0
2016-02-16 09:40:00,10.45,10.59,10.45,10.51,901280.0,10.2148,10.3516,10.2148,10.2734,901280.0
2016-02-16 09:50:00,10.51,10.56,10.48,10.48,771305.0,10.2734,10.3223,10.2441,10.2441,771305.0
2016-02-16 10:00:00,10.49,10.57,10.41,10.41,1333877.0,10.2539,10.3321,10.1757,10.1757,1333877.0
2016-02-16 10:10:00,10.41,10.5,10.35,10.35,741559.0,10.1757,10.2637,10.117,10.117,741559.0
2016-02-16 10:20:00,10.35,10.52,10.35,10.41,816856.0,10.117,10.2832,10.117,10.1757,816856.0
2016-02-16 10:30:00,10.42,10.49,10.38,10.46,431774.0,10.1855,10.2539,10.1464,10.2246,431774.0
2016-02-16 10:40:00,10.46,10.54,10.44,10.44,300098.0,10.2246,10.3028,10.205,10.205,300098.0
2016-02-16 10:50:00,10.44,10.45,10.37,10.45,441460.0,10.205,10.2148,10.1366,10.2148,441460.0
2016-02-16 11:00:00,10.44,10.47,10.35,10.38,415549.0,10.205,10.2343,10.117,10.1464,415549.0
2016-02-16 11:10:00,10.38,10.47,10.34,10.43,409595.0,10.1464,10.2343,10.1073,10.1952,409595.0
2016-02-16 11:20:00,10.44,10.45,10.36,10.39,392966.0,10.205,10.2148,10.1268,10.1561,392966.0
2016-02-16 11:30:00,10.4,10.51,10.39,10.5,344268.0,10.1659,10.2734,10.1561,10.2637,344268.0
2016-02-16 11:40:00,10.49,10.52,10.48,10.52,339708.0,10.2539,10.2832,10.2441,10.2832,339708.0
2016-02-16 11:50:00,10.52,10.61,10.49,10.61,401700.0,10.2832,10.3712,10.2539,10.3712,401700.0
2016-02-16 12:00:00,10.61,10.64,10.57,10.6,296656.0,10.3712,10.4005,10.3321,10.3614,296656.0
2016-02-16 12:10:00,10.61,10.62,10.57,10.6,250670.0,10.3712,10.381,10.3321,10.3614,250670.0
2016-02-16 12:20:00,10.59,10.61,10.53,10.54,387918.0,10.3516,10.3712,10.293,10.3028,387918.0
2016-02-16 12:30:00,10.54,10.58,10.51,10.52,200724.0,10.3028,10.3419,10.2734,10.2832,200724.0
2016-02-16 12:40:00,10.52,10.56,10.5,10.55,251779.0,10.2832,10.3223,10.2637,10.3125,251779.0
2016-02-16 12:50:00,10.55,10.65,10.54,10.65,565248.0,10.3125,10.4103,10.3028,10.4103,565248.0
2016-02-16 13:00:00,10.65,10.75,10.64,10.74,902790.0,10.4103,10.508,10.4005,10.4983,902790.0
2016-02-16 13:10:00,10.75,10.84,10.74,10.75,793646.0,10.508,10.596,10.4983,10.508,793646.0
2016-02-16 13:20:00,10.75,10.81,10.75,10.78,535334.0,10.508,10.5667,10.508,10.5374,535334.0
2016-02-16 13:30:00,10.78,10.78,10.72,10.77,975380.0,10.5374,10.5374,10.4787,10.5276,975380.0
2016-02-16 13:40:00,10.77,10.79,10.7,10.76,292066.0,10.5276,10.5471,10.4592,10.5178,292066.0
2016-02-16 13:50:00,10.76,10.83,10.75,10.83,558686.0,10.5178,10.5862,10.508,10.5862,558686.0
2016-02-16 14:00:00,10.83,10.84,10.77,10.79,295427.0,10.5862,10.596,10.5276,10.5471,295427.0
2016-02-16 14:10:00,10.79,10.83,10.75,10.76,308988.0,10.5471,10.5862,10.508,10.5178,308988.0
2016-02-16 14:20:00,10.75,10.77,10.73,10.77,284049.0,10.508,10.5276,10.4885,10.5276,284049.0
2016-02-16 14:30:00,10.77,10.8,10.67,10.68,476688.0,10.5276,10.5569,10.4298,10.4396,476688.0
2016-02-16 14:40:00,10.69,10.71,10.67,10.7,273884.0,10.4494,10.4689,10.4298,10.4592,273884.0
2016-02-16 14:50:00,10.7,10.75,10.68,10.74,309655.0,10.4592,10.508,10.4396,10.4983,309655.0
2016-02-16 15:00:00,10.73,10.77,10.72,10.74,354598.0,10.4885,10.5276,10.4787,10.4983,354598.0
2016-02-16 15:10:00,10.75,10.81,10.73,10.8,486974.0,10.508,10.5667,10.4885,10.5569,486974.0
2016-02-16 15:20:00,10.81,10.87,10.8,10.86,645277.0,10.5667,10.6253,10.5569,10.6156,645277.0
2016-02-16 15:30:00,10.86,10.86,10.74,10.74,635159.0,10.6156,10.6156,10.4983,10.4983,635159.0
2016-02-16 15:40:00,10.75,10.78,10.7,10.78,915941.0,10.508,10.5374,10.4592,10.5374,915941.0
2016-02-16 15:50:00,10.78,10.83,10.77,10.8,2652250.0,10.5374,10.5862,10.5276,10.5569,2652250.0
2016-02-17 09:30:00,10.97,11.22,10.92,11.16,1593970.0,10.7231,10.9675,10.6742,10.9088,1593970.0
2016-02-17 09:40:00,11.16,11.18,11.04,11.08,1653697.0,10.9088,10.9284,10.7915,10.8306,1653697.0
2016-02-17 09:50:00,11.08,11.14,11.04,11.08,664206.0,10.8306,10.8893,10.7915,10.8306,664206.0
2016-02-17 10:00:00,11.09,11.22,11.09,11.2,745372.0,10.8404,10.9675,10.8404,10.9479,745372.0
2016-02-17 10:10:00,11.21,11.4,11.19,11.37,1493757.0,10.9577,11.1434,10.9381,11.1141,1493757.0
2016-02-17 10:20:00,11.37,11.4,11.31,11.39,1248130.0,11.1141,11.1434,11.0554,11.1336,1248130.0
2016-02-17 10:30:00,11.4,11.63,11.38,11.59,2273989.0,11.1434,11.3682,11.1239,11.3291,2273989.0
2016-02-17 10:40:00,11.6,11.65,11.5,11.51,1284942.0,11.3389,11.3878,11.2412,11.2509,1284942.0
2016-02-17 10:50:00,11.51,11.57,11.47,11.51,1216952.0,11.2509,11.3096,11.2118,11.2509,1216952.0
2016-02-17 11:00:00,11.52,11.55,11.46,11.49,643450.0,11.2607,11.29,11.2021,11.2314,643450.0
2016-02-17 11:10:00,11.48,11.53,11.43,11.45,801174.0,11.2216,11.2705,11.1727,11.1923,801174.0
2016-02-17 11:20:00,11.44,11.51,11.4,11.48,489313.0,11.1825,11.2509,11.1434,11.2216,489313.0
2016-02-17 11:30:00,11.48,11.53,11.43,11.47,394034.0,11.2216,11.2705,11.1727,11.2118,394034.0
2016-02-17 11:40:00,11.47,11.53,11.47,11.51,861064.0,11.2118,11.2705,11.2118,11.2509,861064.0
2016-02-17 11:50:00,11.51,11.53,11.4,11.46,571579.0,11.2509,11.2705,11.1434,11.2021,571579.0
2016-02-17 12:00:00,11.46,11.51,11.42,11.44,538945.0,11.2021,11.2509,11.163,11.1825,538945.0
2016-02-17 12:10:00,11.44,11.48,11.4,11.44,632762.0,11.1825,11.2216,11.1434,11.1825,632762.0
2016-02-17 12:20:00,11.44,11.46,11.34,11.36,740604.0,11.1825,11.2021,11.0848,11.1043,740604.0
2016-02-17 12:30:00,11.36,11.41,11.36,11.39,745122.0,11.1043,11.1532,11.1043,11.1336,745122.0
2016-02-17 12:40:00,11.4,11.41,11.32,11.33,504947.0,11.1434,11.1532,11.0652,11.075,504947.0
2016-02-17 12:50:00,11.32,11.4,11.31,11.39,292832.0,11.0652,11.1434,11.0554,11.1336,292832.0
2016-02-17 13:00:00,11.4,11.41,11.33,11.38,287680.0,11.1434,11.1532,11.075,11.1239,287680.0
2016-02-17 13:10:00,11.38,11.38,11.32,11.36,168747.0,11.1239,11.1239,11.0652,11.1043,168747.0
2016-02-17 13:20:00,11.37,11.37,11.33,11.35,182677.0,11.1141,11.1141,11.075,11.0945,182677.0
2016-02-17 13:30:00,11.35,11.38,11.29,11.3,598309.0,11.0945,11.1239,11.0359,11.0457,598309.0
2016-02-17 13:40:00,11.3,11.34,11.3,11.31,325973.0,11.0457,11.0848,11.0457,11.0554,325973.0
2016-02-17 13:50:00,11.31,11.38,11.3,11.35,308013.0,11.0554,11.1239,11.0457,11.0945,308013.0
2016-02-17 14:00:00,11.35,11.47,11.35,11.45,366418.0,11.0945,11.2118,11.0945,11.1923,366418.0
2016-02-17 14:10:00,11.46,11.5,11.44,11.5,481331.0,11.2021,11.2412,11.1825,11.2412,481331.0
2016-02-17 14:20:00,11.5,11.51,11.43,11.43,327078.0,11.2412,11.2509,11.1727,11.1727,327078.0
2016-02-17 14:30:00,11.44,11.48,11.43,11.46,353561.0,11.1825,11.2216,11.1727,11.2021,353561.0
2016-02-17 14:40:00,11.47,11.52,11.46,11.5,463357.0,11.2118,11.2607,11.2021,11.2412,463357.0
2016-02-17 14:50:00,11.5,11.5,11.4,11.42,431437.0,11.2412,11.2412,11.1434,11.163,431437.0
2016-02-17 15:00:00,11.43,11.45,11.41,11.44,474751.0,11.1727,11.1923,11.1532,11.1825,474751.0
2016-02-17 15:10:00,11.44,11.51,11.42,11.48,433544.0,11.1825,11.2509,11.163,11.2216,433544.0
2016-02-17 15:20:00,11.49,11.49,11.43,11.46,361444.0,11.2314,11.2314,11.1727,11.2021,361444.0
2016-02-17 15:30:00,11.46,11.49,11.42,11.49,679968.0,11.2021,11.2314,11.163,11.2314,679968.0
2016-02-17 15:40:00,11.48,11.49,11.43,11.47,1019076.0,11.2216,11.2314,11.1727,11.2118,1019076.0
2016-02-17 15:50:00,11.46,11.47,11.42,11.44,1896027.0,11.2021,11.2118,11.163,11.1825,1896027.0
2016-02-18 09:30:00,11.57,11.71,11.48,11.61,1371736.0,11.3096,11.4464,11.2216,11.3487,1371736.0
2016-02-18 09:40:00,11.62,11.7,11.59,11.63,1088034.0,11.3585,11.4367,11.3291,11.3682,1088034.0
2016-02-18 09:50:00,11.62,11.72,11.62,11.67,1333002.0,11.3585,11.4562,11.3585,11.4073,1333002.0
2016-02-18 10:00:00,11.68,11.7,11.5,11.51,714517.0,11.4171,11.4367,11.2412,11.2509,714517.0
2016-02-18 10:10:00,11.5,11.58,11.49,11.57,827888.0,11.2412,11.3194,11.2314,11.3096,827888.0
2016-02-18 10:20:00,11.56,11.65,11.55,11.64,526710.0,11.2998,11.3878,11.29,11.378,526710.0
2016-02-18 10:30:00,11.65,11.65,11.56,11.61,359374.0,11.3878,11.3878,11.2998,11.3487,359374.0
2016-02-18 10:40:00,11.61,11.61,11.56,11.58,708115.0,11.3487,11.3487,11.2998,11.3194,708115.0
2016-02-18 10:50:00,11.58,11.75,11.57,11.7,896941.0,11.3194,11.4855,11.3096,11.4367,896941.0
2016-02-18 11:00:00,11.7,11.71,11.51,11.52,743773.0,11.4367,11.4464,11.2509,11.2607,743773.0
2016-02-18 11:10:00,11.52,11.53,11.38,11.4,721916.0,11.2607,11.2705,11.1239,11.1434,721916.0
2016-02-18 11:20:00,11.39,11.45,11.38,11.42,504890.0,11.1336,11.1923,11.1239,11.163,504890.0
2016-02-18 11:30:00,11.42,11.45,11.37,11.42,379112.0,11.163,11.1923,11.1141,11.163,379112.0
2016-02-18 11:40:00,11.43,11.44,11.38,11.4,308283.0,11.1727,11.1825,11.1239,11.1434,308283.0
2016-02-18 11:50:00,11.39,11.44,11.37,11.38,413052.0,11.1336,11.1825,11.1141,11.1239,413052.0
2016-02-18 12:00:00,11.38,11.39,11.32,11.35,399093.0,11.1239,11.1336,11.0652,11.0945,399093.0
2016-02-18 12:10:00,11.36,11.37,11.32,11.33,174843.0,11.1043,11.1141,11.0652,11.075,174843.0
2016-02-18 12:20:00,11.34,11.53,11.33,11.48,654938.0,11.0848,11.2705,11.075,11.2216,654938.0
2016-02-18 12:30:00,11.49,11.52,11.46,11.47,223505.0,11.2314,11.2607,11.2021,11.2118,223505.0
2016-02-18 12:40:00,11.47,11.48,11.43,11.47,224732.0,11.2118,11.2216,11.1727,11.2118,224732.0
2016-02-18 12:50:00,11.47,11.5,11.46,11.48,144220.0,11.2118,11.2412,11.2021,11.2216,144220.0
2016-02-18 13:00:00,11.48,11.5,11.47,11.47,154646.0,11.2216,11.2412,11.2118,11.2118,154646.0
2016-02-18 13:10:00,11.47,11.49,11.42,11.44,147318.0,11.2118,11.2314,11.163,11.1825,147318.0
2016-02-18 13:20:00,11.44,11.49,11.42,11.49,176310.0,11.1825,11.2314,11.163,11.2314,176310.0
2016-02-18 13:30:00,11.49,11.52,11.48,11.5,239278.0,11.2314,11.2607,11.2216,11.2412,239278.0
2016-02-18 13:40:00,11.5,11.5,11.45,11.46,124167.0,11.2412,11.2412,11.1923,11.2021,124167.0
2016-02-18 13:50:00,11.47,11.5,11.45,11.5,171884.0,11.2118,11.2412,11.1923,11.2412,171884.0
2016-02-18 14:00:00,11.51,11.54,11.49,11.52,233651.0,11.2509,11.2803,11.2314,11.2607,233651.0
2016-02-18 14:10:00,11.52,11.58,11.52,11.58,293939.0,11.2607,11.3194,11.2607,11.3194,293939.0
2016-02-18 14:20:00,11.58,11.65,11.57,11.63,454526.0,11.3194,11.3878,11.3096,11.3682,454526.0
2016-02-18 14:30:00,11.63,11.66,11.62,11.63,897858.0,11.3682,11.3976,11.3585,11.3682,897858.0
2016-02-18 14:40:00,11.63,11.64,11.54,11.55,287734.0,11.3682,11.378,11.2803,11.29,287734.0
2016-02-18 14:50:00,11.56,11.6,11.55,11.57,233937.0,11.2998,11.3389,11.29,11.3096,233937.0
2016-02-18 15:00:00,11.57,11.61,11.55,11.56,247695.0,11.3096,11.3487,11.29,11.2998,247695.0
2016-02-18 15:10:00,11.55,11.59,11.55,11.58,296337.0,11.29,11.3291,11.29,11.3194,296337.0
2016-02-18 15:20:00,11.58,11.59,11.52,11.54,426942.0,11.3194,11.3291,11.2607,11.2803,426942.0
2016-02-18 15:30:00,11.54,11.55,11.46,11.49,728355.0,11.2803,11.29,11.2021,11.2314,728355.0
2016-02-18 15:40:00,11.5,11.5,11.45,11.46,538312.0,11.2412,11.2412,11.1923,11.2021,538312.0
2016-02-18 15:50:00,11.46,11.52,11.46,11.48,1495753.0,11.2021,11.2607,11.2021,11.2216,1495753.0
2016-02-19 09:30:00,11.38,11.39,10.96,11.05,1957713.0,11.1239,11.1336,10.7133,10.8013,1957713.0
2016-02-19 09:40:00,11.04,11.19,10.98,11.04,826258.0,10.7915,10.9381,10.7329,10.7915,826258.0
2016-02-19 09:50:00,11.03,11.14,11.03,11.09,731343.0,10.7817,10.8893,10.7817,10.8404,731343.0
2016-02-19 10:00:00,11.09,11.1,10.95,11.02,1166142.0,10.8404,10.8502,10.7035,10.772,1166142.0
2016-02-19 10:10:00,11.01,11.18,10.97,11.17,633709.0,10.7622,10.9284,10.7231,10.9186,633709.0
2016-02-19 10:20:00,11.18,11.19,11.09,11.12,540717.0,10.9284,10.9381,10.8404,10.8697,540717.0
2016-02-19 10:30:00,11.12,11.21,11.1,11.16,608792.0,10.8697,10.9577,10.8502,10.9088,608792.0
2016-02-19 10:40:00,11.15,11.16,11.08,11.15,304625.0,10.899,10.9088,10.8306,10.899,304625.0
2016-02-19 10:50:00,11.15,11.17,11.07,11.14,373856.0,10.899,10.9186,10.8208,10.8893,373856.0
2016-02-19 11:00:00,11.14,11.16,11.1,11.13,216616.0,10.8893,10.9088,10.8502,10.8795,216616.0
2016-02-19 11:10:00,11.12,11.19,11.12,11.18,260426.0,10.8697,10.9381,10.8697,10.9284,260426.0
2016-02-19 11:20:00,11.18,11.28,11.18,11.26,416033.0,10.9284,11.0261,10.9284,11.0066,416033.0
2016-02-19 11:30:00,11.26,11.3,11.23,11.26,303573.0,11.0066,11.0457,10.9772,11.0066,303573.0
2016-02-19 11:40:00,11.26,11.31,11.24,11.26,271485.0,11.0066,11.0554,10.987,11.0066,271485.0
2016-02-19 11:50:00,11.27,11.28,11.18,11.19,226731.0,11.0163,11.0261,10.9284,10.9381,226731.0
2016-02-19 12:00:00,11.19,11.23,11.18,11.21,228411.0,10.9381,10.9772,10.9284,10.9577,228411.0
2016-02-19 12:10:00,11.21,11.28,11.21,11.23,225299.0,10.9577,11.0261,10.9577,10.9772,225299.0
2016-02-19 12:20:00,11.23,11.24,11.19,11.21,205340.0,10.9772,10.987,10.9381,10.9577,205340.0
2016-02-19 12:30:00,11.21,11.24,11.18,11.21,194272.0,10.9577,10.987,10.9284,10.9577,194272.0
2016-02-19 12:40:00,11.21,11.21,11.12,11.14,437606.0,10.9577,10.9577,10.8697,10.8893,437606.0
2016-02-19 12:50:00,11.14,11.21,11.14,11.16,203225.0,10.8893,10.9577,10.8893,10.9088,203225.0
2016-02-19 13:00:00,11.15,11.19,11.14,11.16,125304.0,10.899,10.9381,10.8893,10.9088,125304.0
2016-02-19 13:10:00,11.15,11.22,11.15,11.21,203958.0,10.899,10.9675,10.899,10.9577,203958.0
2016-02-19 13:20:00,11.21,11.23,11.19,11.2,192024.0,10.9577,10.9772,10.9381,10.9479,192024.0
2016-02-19 13:30:00,11.21,11.24,11.17,11.18,194856.0,10.9577,10.987,10.9186,10.9284,194856.0
2016-02-19 13:40:00,11.18,11.21,11.16,11.2,296430.0,10.9284,10.9577,10.9088,10.9479,296430.0
2016-02-19 13:50:00,11.2,11.22,11.16,11.2,104932.0,10.9479,10.9675,10.9088,10.9479,104932.0
2016-02-19 14:00:00,11.21,11.25,11.19,11.22,205580.0,10.9577,10.9968,10.9381,10.9675,205580.0
2016-02-19 14:10:00,11.22,11.25,11.22,11.24,179765.0,10.9675,10.9968,10.9675,10.987,179765.0
2016-02-19 14:20:00,11.24,11.29,11.22,11.26,248379.0,10.987,11.0359,10.9675,11.0066,248379.0
2016-02-19 14:30:00,11.26,11.27,11.23,11.26,156485.0,11.0066,11.0163,10.9772,11.0066,156485.0
2016-02-19 14:40:00,11.26,11.26,11.22,11.23,153133.0,11.0066,11.0066,10.9675,10.9772,153133.0
2016-02-19 14:50:00,11.23,11.24,11.18,11.19,206271.0,10.9772,10.987,10.9284,10.9381,206271.0
2016-02-19 15:00:00,11.2,11.21,11.18,11.2,181936.0,10.9479,10.9577,10.9284,10.9479,181936.0
2016-02-19 15:10:00,11.2,11.22,11.18,11.21,238920.0,10.9479,10.9675,10.9284,10.9577,238920.0
2016-02-19 15:20:00,11.21,11.21,11.17,11.19,368573.0,10.9577,10.9577,10.9186,10.9381,368573.0
2016-02-19 15:30:00,11.19,11.22,11.15,11.21,496801.0,10.9381,10.9675,10.899,10.9577,496801.0
2016-02-19 15:40:00,11.21,11.24,11.18,11.18,406474.0,10.9577,10.987,10.9284,10.9284,406474.0
2016-02-19 15:50:00,11.19,11.23,11.14,11.15,2224270.0,10.9381,10.9772,10.8893,10.899,2224270.0
2016-02-22 09:30:00,11.37,11.44,11.25,11.34,964779.0,11.1141,11.1825,10.9968,11.0848,964779.0
2016-02-22 09:40:00,11.33,11.35,11.3,11.33,462308.0,11.075,11.0945,11.0457,11.075,462308.0
2016-02-22 09:50:00,11.33,11.37,11.25,11.26,791250.0,11.075,11.1141,10.9968,11.0066,791250.0
2016-02-22 10:00:00,11.26,11.35,11.23,11.26,803775.0,11.0066,11.0945,10.9772,11.0066,803775.0
2016-02-22 10:10:00,11.25,11.29,11.21,11.27,440627.0,10.9968,11.0359,10.9577,11.0163,440627.0
2016-02-22 10:20:00,11.26,11.29,11.23,11.24,376805.0,11.0066,11.0359,10.9772,10.987,376805.0
2016-02-22 10:30:00,11.24,11.28,11.23,11.27,252232.0,10.987,11.0261,10.9772,11.0163,252232.0
2016-02-22 10:40:00,11.27,11.28,11.17,11.17,673550.0,11.0163,11.0261,10.9186,10.9186,673550.0
2016-02-22 10:50:00,11.18,11.21,11.13,11.16,601536.0,10.9284,10.9577,10.8795,10.9088,601536.0
2016-02-22 11:00:00,11.16,11.22,11.15,11.19,398144.0,10.9088,10.9675,10.899,10.9381,398144.0
2016-02-22 11:10:00,11.19,11.22,11.17,11.2,286644.0,10.9381,10.9675,10.9186,10.9479,286644.0
2016-02-22 11:20:00,11.2,11.26,11.18,11.25,254708.0,10.9479,11.0066,10.9284,10.9968,254708.0
2016-02-22 11:30:00,11.25,11.25,11.15,11.16,234270.0,10.9968,10.9968,10.899,10.9088,234270.0
2016-02-22 11:40:00,11.16,11.19,11.13,11.19,253008.0,10.9088,10.9381,10.8795,10.9381,253008.0
2016-02-22 11:50:00,11.19,11.2,11.17,11.18,157661.0,10.9381,10.9479,10.9186,10.9284,157661.0
2016-02-22 12:00:00,11.18,11.19,11.1,11.1,367547.0,10.9284,10.9381,10.8502,10.8502,367547.0
2016-02-22 12:10:00,11.11,11.18,11.1,11.17,376575.0,10.8599,10.9284,10.8502,10.9186,376575.0
2016-02-22 12:20:00,11.17,11.18,11.14,11.15,270122.0,10.9186,10.9284,10.8893,10.899,270122.0
2016-02-22 12:30:00,11.15,11.18,11.14,11.16,576983.0,10.899,10.9284,10.8893,10.9088,576983.0
2016-02-22 12:40:00,11.16,11.17,11.13,11.14,145589.0,10.9088,10.9186,10.8795,10.8893,145589.0
2016-02-22 12:50:00,11.13,11.15,11.11,11.12,199232.0,10.8795,10.899,10.8599,10.8697,199232.0
2016-02-22 13:00:00,11.12,11.15,11.12,11.13,160895.0,10.8697,10.899,10.8697,10.8795,160895.0
2016-02-22 13:10:00,11.13,11.15,11.12,11.15,142835.0,10.8795,10.899,10.8697,10.899,142835.0
2016-02-22 13:20:00,11.14,11.17,11.14,11.17,235233.0,10.8893,10.9186,10.8893,10.9186,235233.0
2016-02-22 13:30:00,11.17,11.19,11.13,11.15,764358.0,10.9186,10.9381,10.8795,10.899,764358.0
2016-02-22 13:40:00,11.16,11.17,11.13,11.17,284444.0,10.9088,10.9186,10.8795,10.9186,284444.0
2016-02-22 13:50:00,11.16,11.21,11.15,11.21,381814.0,10.9088,10.9577,10.899,10.9577,381814.0
2016-02-22 14:00:00,11.21,11.21,11.17,11.21,277741.0,10.9577,10.9577,10.9186,10.9577,277741.0
2016-02-22 14:10:00,11.21,11.21,11.17,11.18,253716.0,10.9577,10.9577,10.9186,10.9284,253716.0
2016-02-22 14:20:00,11.18,11.2,11.16,11.17,200303.0,10.9284,10.9479,10.9088,10.9186,200303.0
2016-02-22 14:30:00,11.17,11.17,11.12,11.13,414164.0,10.9186,10.9186,10.8697,10.8795,414164.0
2016-02-22 14:40:00,11.13,11.13,11.11,11.12,259845.0,10.8795,10.8795,10.8599,10.8697,259845.0
2016-02-22 14:50:00,11.12,11.13,11.11,11.11,296967.0,10.8697,10.8795,10.8599,10.8599,296967.0
2016-02-22 15:00:00,11.12,11.12,11.03,11.04,649796.0,10.8697,10.8697,10.7817,10.7915,649796.0
2016-02-22 15:10:00,11.04,11.05,10.98,10.98,778816.0,10.7915,10.8013,10.7329,10.7329,778816.0
2016-02-22 15:20:00,10.98,11.0,10.94,10.95,767545.0,10.7329,10.7524,10.6938,10.7035,767545.0
2016-02-22 15:30:00,10.95,10.98,10.9,10.97,1026649.0,10.7035,10.7329,10.6547,10.7231,1026649.0
2016-02-22 15:40:00,10.96,11.06,10.96,11.01,869046.0,10.7133,10.8111,10.7133,10.7622,869046.0
2016-02-22 15:50:00,11.02,11.06,11.0,11.04,2024327.0,10.772,10.8111,10.7524,10.7915,2024327.0
2016-02-23 09:30:00,11.0,11.01,10.77,10.84,878095.0,10.7524,10.7622,10.5276,10.596,878095.0
2016-02-23 09:40:00,10.83,11.06,10.82,11.01,809381.0,10.5862,10.8111,10.5765,10.7622,809381.0
2016-02-23 09:50:00,11.01,11.08,10.95,10.95,509492.0,10.7622,10.8306,10.7035,10.7035,509492.0
2016-02-23 10:00:00,10.95,11.03,10.77,10.78,776567.0,10.7035,10.7817,10.5276,10.5374,776567.0
2016-02-23 10:10:00,10.78,10.78,10.7,10.71,795470.0,10.5374,10.5374,10.4592,10.4689,795470.0
2016-02-23 10:20:00,10.72,10.77,10.71,10.76,363538.0,10.4787,10.5276,10.4689,10.5178,363538.0
2016-02-23 10:30:00,10.77,10.83,10.76,10.79,338188.0,10.5276,10.5862,10.5178,10.5471,338188.0
2016-02-23 10:40:00,10.78,10.79,10.7,10.71,290458.0,10.5374,10.5471,10.4592,10.4689,290458.0
2016-02-23 10:50:00,10.71,10.71,10.63,10.68,683251.0,10.4689,10.4689,10.3907,10.4396,683251.0
2016-02-23 11:00:00,10.68,10.73,10.66,10.68,617592.0,10.4396,10.4885,10.4201,10.4396,617592.0
2016-02-23 11:10:00,10.69,10.7,10.66,10.67,276211.0,10.4494,10.4592,10.4201,10.4298,276211.0
2016-02-23 11:20:00,10.67,10.7,10.6,10.63,557395.0,10.4298,10.4592,10.3614,10.3907,557395.0
2016-02-23 11:30:00,10.63,10.72,10.61,10.71,565763.0,10.3907,10.4787,10.3712,10.4689,565763.0
2016-02-23 11:40:00,10.71,10.72,10.65,10.65,258670.0,10.4689,10.4787,10.4103,10.4103,258670.0
2016-02-23 11:50:00,10.66,10.68,10.62,10.63,240793.0,10.4201,10.4396,10.381,10.3907,240793.0
2016-02-23 12:00:00,10.64,10.64,10.6,10.61,279167.0,10.4005,10.4005,10.3614,10.3712,279167.0
2016-02-23 12:10:00,10.61,10.61,10.52,10.53,562518.0,10.3712,10.3712,10.2832,10.293,562518.0
2016-02-23 12:20:00,10.53,10.61,10.51,10.6,344038.0,10.293,10.3712,10.2734,10.3614,344038.0
2016-02-23 12:30:00,10.6,10.6,10.55,10.55,238019.0,10.3614,10.3614,10.3125,10.3125,238019.0
2016-02-23 12:40:00,10.55,10.56,10.5,10.5,689645.0,10.3125,10.3223,10.2637,10.2637,689645.0
2016-02-23 12:50:00,10.51,10.56,10.46,10.56,633718.0,10.2734,10.3223,10.2246,10.3223,633718.0
2016-02-23 13:00:00,10.56,10.65,10.55,10.6,381436.0,10.3223,10.4103,10.3125,10.3614,381436.0
2016-02-23 13:10:00,10.6,10.61,10.55,10.57,379086.0,10.3614,10.3712,10.3125,10.3321,379086.0
2016-02-23 13:20:00,10.56,10.57,10.52,10.54,410360.0,10.3223,10.3321,10.2832,10.3028,410360.0
2016-02-23 13:30:00,10.54,10.55,10.49,10.5,471274.0,10.3028,10.3125,10.2539,10.2637,471274.0
2016-02-23 13:40:00,10.5,10.52,10.46,10.5,380795.0,10.2637,10.2832,10.2246,10.2637,380795.0
2016-02-23 13:50:00,10.5,10.53,10.49,10.51,415786.0,10.2637,10.293,10.2539,10.2734,415786.0
2016-02-23 14:00:00,10.51,10.54,10.49,10.5,282503.0,10.2734,10.3028,10.2539,10.2637,282503.0
2016-02-23 14:10:00,10.5,10.61,10.49,10.6,497591.0,10.2637,10.3712,10.2539,10.3614,497591.0
2016-02-23 14:20:00,10.6,10.61,10.51,10.52,326665.0,10.3614,10.3712,10.2734,10.2832,326665.0
2016-02-23 14:30:00,10.52,10.53,10.48,10.5,314182.0,10.2832,10.293,10.2441,10.2637,314182.0
2016-02-23 14:40:00,10.5,10.5,10.45,10.49,414338.0,10.2637,10.2637,10.2148,10.2539,414338.0
2016-02-23 14:50:00,10.49,10.49,10.43,10.44,482491.0,10.2539,10.2539,10.1952,10.205,482491.0
2016-02-23 15:00:00,10.43,10.45,10.4,10.43,373134.0,10.1952,10.2148,10.1659,10.1952,373134.0
2016-02-23 15:10:00,10.43,10.44,10.39,10.44,436789.0,10.1952,10.205,10.1561,10.205,436789.0
2016-02-23 15:20:00,10.43,10.5,10.43,10.49,612620.0,10.1952,10.2637,10.1952,10.2539,612620.0
2016-02-23 15:30:00,10.49,10.53,10.47,10.52,543155.0,10.2539,10.293,10.2343,10.2832,543155.0
2016-02-23 15:40:00,10.52,10.53,10.47,10.47,731155.0,10.2832,10.293,10.2343,10.2343,731155.0
2016-02-23 15:50:00,10.47,10.52,10.43,10.48,2192480.0,10.2343,10.2832,10.1952,10.2441,2192480.0
2016-02-24 09:30:00,10.25,10.25,10.06,10.2,1440874.0,10.0193,10.0193,9.8336,9.9704,1440874.0
2016-02-24 09:40:00,10.2,10.26,10.15,10.21,950684.0,9.9704,10.0291,9.9215,9.9802,950684.0
2016-02-24 09:50:00,10.21,10.21,10.1,10.12,523178.0,9.9802,9.9802,9.8727,9.8922,523178.0
2016-02-24 10:00:00,10.12,10.2,10.08,10.16,707681.0,9.8922,9.9704,9.8531,9.9313,707681.0
2016-02-24 10:10:00,10.16,10.19,10.07,10.1,573561.0,9.9313,9.9606,9.8434,9.8727,573561.0
2016-02-24 10:20:00,10.11,10.15,10.07,10.12,372454.0,9.8824,9.9215,9.8434,9.8922,372454.0
2016-02-24 10:30:00,10.13,10.24,10.07,10.22,620544.0,9.902,10.0095,9.8434,9.99,620544.0
2016-02-24 10:40:00,10.22,10.3,10.2,10.24,579255.0,9.99,10.0682,9.9704,10.0095,579255.0
2016-02-24 10:50:00,10.24,10.26,10.16,10.21,371573.0,10.0095,10.0291,9.9313,9.9802,371573.0
2016-02-24 11:00:00,10.21,10.23,10.16,10.19,335640.0,9.9802,9.9997,9.9313,9.9606,335640.0
2016-02-24 11:10:00,10.19,10.27,10.16,10.26,417362.0,9.9606,10.0388,9.9313,10.0291,417362.0
2016-02-24 11:20:00,10.25,10.3,10.25,10.26,394331.0,10.0193,10.0682,10.0193,10.0291,394331.0
2016-02-24 11:30:00,10.25,10.3,10.24,10.28,286260.0,10.0193,10.0682,10.0095,10.0486,286260.0
2016-02-24 11:40:00,10.28,10.34,10.27,10.34,348637.0,10.0486,10.1073,10.0388,10.1073,348637.0
2016-02-24 11:50:00,10.34,10.42,10.33,10.38,360140.0,10.1073,10.1855,10.0975,10.1464,360140.0
2016-02-24 12:00:00,10.38,10.5,10.37,10.5,419132.0,10.1464,10.2637,10.1366,10.2637,419132.0
2016-02-24 12:10:00,10.5,10.5,10.43,10.44,231475.0,10.2637,10.2637,10.1952,10.205,231475.0
2016-02-24 12:20:00,10.44,10.58,10.43,10.57,450682.0,10.205,10.3419,10.1952,10.3321,450682.0
2016-02-24 12:30:00,10.57,10.6,10.5,10.51,357999.0,10.3321,10.3614,10.2637,10.2734,357999.0
2016-02-24 12:40:00,10.51,10.51,10.47,10.5,333346.0,10.2734,10.2734,10.2343,10.2637,333346.0
2016-02-24 12:50:00,10.5,10.57,10.49,10.53,185706.0,10.2637,10.3321,10.2539,10.293,185706.0
2016-02-24 13:00:00,10.52,10.62,10.52,10.61,361302.0,10.2832,10.381,10.2832,10.3712,361302.0
2016-02-24 13:10:00,10.6,10.62,10.56,10.59,307265.0,10.3614,10.381,10.3223,10.3516,307265.0
2016-02-24 13:20:00,10.59,10.61,10.52,10.52,324598.0,10.3516,10.3712,10.2832,10.2832,324598.0
2016-02-24 13:30:00,10.53,10.54,10.49,10.53,244657.0,10.293,10.3028,10.2539,10.293,244657.0
2016-02-24 13:40:00,10.53,10.54,10.4,10.43,575982.0,10.293,10.3028,10.1659,10.1952,575982.0
2016-02-24 13:50:00,10.43,10.49,10.41,10.47,285791.0,10.1952,10.2539,10.1757,10.2343,285791.0
2016-02-24 14:00:00,10.48,10.56,10.45,10.55,365507.0,10.2441,10.3223,10.2148,10.3125,365507.0
2016-02-24 14:10:00,10.55,10.57,10.52,10.55,204053.0,10.3125,10.3321,10.2832,10.3125,204053.0
2016-02-24 14:20:00,10.54,10.62,10.53,10.59,342483.0,10.3028,10.381,10.293,10.3516,342483.0
2016-02-24 14:30:00,10.59,10.59,10.52,10.54,526388.0,10.3516,10.3516,10.2832,10.3028,526388.0
2016-02-24 14:40:00,10.54,10.59,10.54,10.57,297994.0,10.3028,10.3516,10.3028,10.3321,297994.0
2016-02-24 14:50:00,10.57,10.57,10.54,10.54,220118.0,10.3321,10.3321,10.3028,10.3028,220118.0
2016-02-24 15:00:00,10.54,10.62,10.54,10.61,339524.0,10.3028,10.381,10.3028,10.3712,339524.0
2016-02-24 15:10:00,10.61,10.64,10.59,10.63,318090.0,10.3712,10.4005,10.3516,10.3907,318090.0
2016-02-24 15:20:00,10.63,10.65,10.6,10.65,352933.0,10.3907,10.4103,10.3614,10.4103,352933.0
2016-02-24 15:30:00,10.65,10.66,10.61,10.66,457284.0,10.4103,10.4201,10.3712,10.4201,457284.0
2016-02-24 15:40:00,10.66,10.67,10.6,10.62,429422.0,10.4201,10.4298,10.3614,10.381,429422.0
2016-02-24 15:50:00,10.62,10.65,10.61,10.64,870717.0,10.381,10.4103,10.3712,10.4005,870717.0
2016-02-25 09:30:00,10.67,10.68,10.31,10.32,850513.0,10.4298,10.4396,10.0779,10.0877,850513.0
2016-02-25 09:40:00,10.31,10.37,10.23,10.35,1206111.0,10.0779,10.1366,9.9997,10.117,1206111.0
2016-02-25 09:50:00,10.35,10.43,10.27,10.27,1206418.0,10.117,10.1952,10.0388,10.0388,1206418.0
2016-02-25 10:00:00,10.27,10.32,10.21,10.3,728519.0,10.0388,10.0877,9.9802,10.0682,728519.0
2016-02-25 10:10:00,10.3,10.36,10.25,10.32,345372.0,10.0682,10.1268,10.0193,10.0877,345372.0
2016-02-25 10:20:00,10.32,10.36,10.28,10.35,202975.0,10.0877,10.1268,10.0486,10.117,202975.0
2016-02-25 10:30:00,10.34,10.37,10.29,10.37,382800.0,10.1073,10.1366,10.0584,10.1366,382800.0
2016-02-25 10:40:00,10.36,10.4,10.34,10.35,291229.0,10.1268,10.1659,10.1073,10.117,291229.0
2016-02-25 10:50:00,10.34,10.36,10.28,10.29,1165445.0,10.1073,10.1268,10.0486,10.0584,1165445.0
2016-02-25 11:00:00,10.29,10.34,10.26,10.32,265207.0,10.0584,10.1073,10.0291,10.0877,265207.0
2016-02-25 11:10:00,10.31,10.32,10.23,10.24,362155.0,10.0779,10.0877,9.9997,10.0095,362155.0
2016-02-25 11:20:00,10.24,10.33,10.23,10.32,257363.0,10.0095,10.0975,9.9997,10.0877,257363.0
2016-02-25 11:30:00,10.32,10.36,10.3,10.36,219619.0,10.0877,10.1268,10.0682,10.1268,219619.0
2016-02-25 11:40:00,10.36,10.36,10.32,10.35,134620.0,10.1268,10.1268,10.0877,10.117,134620.0
2016-02-25 11:50:00,10.35,10.4,10.34,10.38,242128.0,10.117,10.1659,10.1073,10.1464,242128.0
2016-02-25 12:00:00,10.38,10.42,10.38,10.4,224965.0,10.1464,10.1855,10.1464,10.1659,224965.0
2016-02-25 12:10:00,10.4,10.4,10.36,10.38,119372.0,10.1659,10.1659,10.1268,10.1464,119372.0
2016-02-25 12:20:00,10.39,10.41,10.36,10.4,100030.0,10.1561,10.1757,10.1268,10.1659,100030.0
2016-02-25 12:30:00,10.4,10.41,10.36,10.39,227598.0,10.1659,10.1757,10.1268,10.1561,227598.0
2016-02-25 12:40:00,10.39,10.41,10.36,10.41,191433.0,10.1561,10.1757,10.1268,10.1757,191433.0
2016-02-25 12:50:00,10.4,10.41,10.38,10.4,213178.0,10.1659,10.1757,10.1464,10.1659,213178.0
2016-02-25 13:00:00,10.4,10.41,10.38,10.39,159089.0,10.1659,10.1757,10.1464,10.1561,159089.0
2016-02-25 13:10:00,10.39,10.42,10.38,10.41,158524.0,10.1561,10.1855,10.1464,10.1757,158524.0
2016-02-25 13:20:00,10.41,10.47,10.4,10.46,214012.0,10.1757,10.2343,10.1659,10.2246,214012.0
2016-02-25 13:30:00,10.46,10.53,10.44,10.52,210173.0,10.2246,10.293,10.205,10.2832,210173.0
2016-02-25 13:40:00,10.52,10.56,10.51,10.53,262765.0,10.2832,10.3223,10.2734,10.293,262765.0
2016-02-25 13:50:00,10.54,10.57,10.52,10.56,145790.0,10.3028,10.3321,10.2832,10.3223,145790.0
2016-02-25 14:00:00,10.55,10.57,10.53,10.54,204934.0,10.3125,10.3321,10.293,10.3028,204934.0
2016-02-25 14:10:00,10.55,10.6,10.54,10.59,185051.0,10.3125,10.3614,10.3028,10.3516,185051.0
2016-02-25 14:20:00,10.58,10.6,10.56,10.58,188516.0,10.3419,10.3614,10.3223,10.3419,188516.0
2016-02-25 14:30:00,10.58,10.59,10.54,10.55,117521.0,10.3419,10.3516,10.3028,10.3125,117521.0
2016-02-25 14:40:00,10.55,10.57,10.53,10.54,121454.0,10.3125,10.3321,10.293,10.3028,121454.0
2016-02-25 14:50:00,10.55,10.56,10.5,10.54,612556.0,10.3125,10.3223,10.2637,10.3028,612556.0
2016-02-25 15:00:00,10.54,10.59,10.54,10.56,227635.0,10.3028,10.3516,10.3028,10.3223,227635.0
2016-02-25 15:10:00,10.56,10.6,10.56,10.59,169073.0,10.3223,10.3614,10.3223,10.3516,169073.0
2016-02-25 15:20:00,10.59,10.6,10.57,10.58,185036.0,10.3516,10.3614,10.3321,10.3419,185036.0
2016-02-25 15:30:00,10.57,10.6,10.57,10.6,174335.0,10.3321,10.3614,10.3321,10.3614,174335.0
2016-02-25 15:40:00,10.6,10.64,10.58,10.61,511722.0,10.3614,10.4005,10.3419,10.3712,511722.0
2016-02-25 15:50:00,10.61,10.74,10.61,10.72,2040527.0,10.3712,10.4983,10.3712,10.4787,2040527.0
2016-02-26 09:30:00,10.79,10.92,10.76,10.79,703429.0,10.5471,10.6742,10.5178,10.5471,703429.0
2016-02-26 09:40:00,10.8,10.81,10.57,10.67,734456.0,10.5569,10.5667,10.3321,10.4298,734456.0
2016-02-26 09:50:00,10.68,10.79,10.68,10.75,429250.0,10.4396,10.5471,10.4396,10.508,429250.0
2016-02-26 10:00:00,10.74,10.76,10.58,10.58,720071.0,10.4983,10.5178,10.3419,10.3419,720071.0
2016-02-26 10:10:00,10.59,10.71,10.57,10.68,455005.0,10.3516,10.4689,10.3321,10.4396,455005.0
2016-02-26 10:20:00,10.68,10.71,10.64,10.71,280294.0,10.4396,10.4689,10.4005,10.4689,280294.0
2016-02-26 10:30:00,10.71,10.84,10.7,10.81,476049.0,10.4689,10.596,10.4592,10.5667,476049.0
2016-02-26 10:40:00,10.8,10.88,10.78,10.88,380140.0,10.5569,10.6351,10.5374,10.6351,380140.0
2016-02-26 10:50:00,10.88,10.89,10.84,10.87,262230.0,10.6351,10.6449,10.596,10.6253,262230.0
2016-02-26 11:00:00,10.87,10.93,10.84,10.9,428341.0,10.6253,10.684,10.596,10.6547,428341.0
2016-02-26 11:10:00,10.9,10.91,10.87,10.91,268431.0,10.6547,10.6644,10.6253,10.6644,268431.0
2016-02-26 11:20:00,10.91,10.94,10.83,10.83,403249.0,10.6644,10.6938,10.5862,10.5862,403249.0
2016-02-26 11:30:00,10.84,10.86,10.81,10.82,258872.0,10.596,10.6156,10.5667,10.5765,258872.0
2016-02-26 11:40:00,10.82,10.91,10.79,10.88,393517.0,10.5765,10.6644,10.5471,10.6351,393517.0
2016-02-26 11:50:00,10.87,10.94,10.86,10.92,378699.0,10.6253,10.6938,10.6156,10.6742,378699.0
2016-02-26 12:00:00,10.92,10.94,10.83,10.84,322617.0,10.6742,10.6938,10.5862,10.596,322617.0
2016-02-26 12:10:00,10.84,10.95,10.83,10.93,310145.0,10.596,10.7035,10.5862,10.684,310145.0
2016-02-26 12:20:00,10.93,10.98,10.91,10.96,313962.0,10.684,10.7329,10.6644,10.7133,313962.0
2016-02-26 12:30:00,10.96,11.0,10.96,10.98,203493.0,10.7133,10.7524,10.7133,10.7329,203493.0
2016-02-26 12:40:00,10.98,10.98,10.91,10.92,247870.0,10.7329,10.7329,10.6644,10.6742,247870.0
2016-02-26 12:50:00,10.92,10.98,10.91,10.95,254028.0,10.6742,10.7329,10.6644,10.7035,254028.0
2016-02-26 13:00:00,10.95,10.97,10.92,10.94,233877.0,10.7035,10.7231,10.6742,10.6938,233877.0
2016-02-26 13:10:00,10.95,10.96,10.92,10.94,81455.0,10.7035,10.7133,10.6742,10.6938,81455.0
2016-02-26 13:20:00,10.94,10.95,10.86,10.86,279605.0,10.6938,10.7035,10.6156,10.6156,279605.0
2016-02-26 13:30:00,10.86,10.87,10.83,10.86,263799.0,10.6156,10.6253,10.5862,10.6156,263799.0
2016-02-26 13:40:00,10.86,10.87,10.8,10.85,246129.0,10.6156,10.6253,10.5569,10.6058,246129.0
2016-02-26 13:50:00,10.86,10.86,10.75,10.8,274899.0,10.6156,10.6156,10.508,10.5569,274899.0
2016-02-26 14:00:00,10.8,10.86,10.79,10.85,340312.0,10.5569,10.6156,10.5471,10.6058,340312.0
2016-02-26 14:10:00,10.86,10.86,10.74,10.75,367525.0,10.6156,10.6156,10.4983,10.508,367525.0
2016-02-26 14:20:00,10.75,10.76,10.7,10.75,342533.0,10.508,10.5178,10.4592,10.508,342533.0
2016-02-26 14:30:00,10.74,10.76,10.7,10.7,347214.0,10.4983,10.5178,10.4592,10.4592,347214.0
2016-02-26 14:40:00,10.7,10.8,10.7,10.78,269849.0,10.4592,10.5569,10.4592,10.5374,269849.0
2016-02-26 14:50:00,10.78,10.79,10.74,10.76,152285.0,10.5374,10.5471,10.4983,10.5178,152285.0
2016-02-26 15:00:00,10.75,10.77,10.73,10.73,466860.0,10.508,10.5276,10.4885,10.4885,466860.0
2016-02-26 15:10:00,10.74,10.74,10.69,10.72,411379.0,10.4983,10.4983,10.4494,10.4787,411379.0
2016-02-26 15:20:00,10.71,10.72,10.68,10.7,350840.0,10.4689,10.4787,10.4396,10.4592,350840.0
2016-02-26 15:30:00,10.7,10.76,10.69,10.73,326366.0,10.4592,10.5178,10.4494,10.4885,326366.0
2016-02-26 15:40:00,10.73,10.74,10.71,10.71,405138.0,10.4885,10.4983,10.4689,10.4689,405138.0
2016-02-26 15:50:00,10.71,10.75,10.68,10.7,1906460.0,10.4689,10.508,10.4396,10.4592,1906460.0
2016-02-29 09:30:00,10.65,10.89,10.63,10.84,1018410.0,10.4103,10.6449,10.3907,10.596,1018410.0
2016-02-29 09:40:00,10.85,10.88,10.69,10.75,1053194.0,10.6058,10.6351,10.4494,10.508,1053194.0
2016-02-29 09:50:00,10.75,10.77,10.65,10.65,733646.0,10.508,10.5276,10.4103,10.4103,733646.0
2016-02-29 10:00:00,10.65,10.67,10.61,10.63,661990.0,10.4103,10.4298,10.3712,10.3907,661990.0
2016-02-29 10:10:00,10.64,10.65,10.53,10.54,783374.0,10.4005,10.4103,10.293,10.3028,783374.0
2016-02-29 10:20:00,10.54,10.6,10.52,10.55,790020.0,10.3028,10.3614,10.2832,10.3125,790020.0
2016-02-29 10:30:00,10.57,10.59,10.53,10.55,559192.0,10.3321,10.3516,10.293,10.3125,559192.0
2016-02-29 10:40:00,10.55,10.57,10.53,10.55,420888.0,10.3125,10.3321,10.293,10.3125,420888.0
2016-02-29 10:50:00,10.55,10.58,10.52,10.53,531795.0,10.3125,10.3419,10.2832,10.293,531795.0
2016-02-29 11:00:00,10.53,10.59,10.52,10.57,438353.0,10.293,10.3516,10.2832,10.3321,438353.0
2016-02-29 11:10:00,10.58,10.62,10.55,10.61,1091337.0,10.3419,10.381,10.3125,10.3712,1091337.0
2016-02-29 11:20:00,10.61,10.67,10.59,10.6,590718.0,10.3712,10.4298,10.3516,10.3614,590718.0
2016-02-29 11:30:00,10.6,10.69,10.6,10.67,514984.0,10.3614,10.4494,10.3614,10.4298,514984.0
2016-02-29 11:40:00,10.67,10.68,10.64,10.64,242760.0,10.4298,10.4396,10.4005,10.4005,242760.0
2016-02-29 11:50:00,10.65,10.67,10.63,10.65,207925.0,10.4103,10.4298,10.3907,10.4103,207925.0
2016-02-29 12:00:00,10.64,10.66,10.59,10.62,244513.0,10.4005,10.4201,10.3516,10.381,244513.0
2016-02-29 12:10:00,10.62,10.7,10.62,10.7,197658.0,10.381,10.4592,10.381,10.4592,197658.0
2016-02-29 12:20:00,10.7,10.72,10.69,10.71,261017.0,10.4592,10.4787,10.4494,10.4689,261017.0
2016-02-29 12:30:00,10.71,10.73,10.67,10.67,246227.0,10.4689,10.4885,10.4298,10.4298,246227.0
2016-02-29 12:40:00,10.68,10.72,10.68,10.71,151306.0,10.4396,10.4787,10.4396,10.4689,151306.0
2016-02-29 12:50:00,10.71,10.77,10.7,10.76,243698.0,10.4689,10.5276,10.4592,10.5178,243698.0
2016-02-29 13:00:00,10.76,10.8,10.75,10.8,174369.0,10.5178,10.5569,10.508,10.5569,174369.0
2016-02-29 13:10:00,10.8,10.8,10.75,10.76,208863.0,10.5569,10.5569,10.508,10.5178,208863.0
2016-02-29 13:20:00,10.75,10.76,10.69,10.7,261114.0,10.508,10.5178,10.4494,10.4592,261114.0
2016-02-29 13:30:00,10.69,10.72,10.67,10.7,146310.0,10.4494,10.4787,10.4298,10.4592,146310.0
2016-02-29 13:40:00,10.71,10.72,10.66,10.68,210723.0,10.4689,10.4787,10.4201,10.4396,210723.0
2016-02-29 13:50:00,10.68,10.7,10.66,10.69,333558.0,10.4396,10.4592,10.4201,10.4494,333558.0
2016-02-29 14:00:00,10.69,10.7,10.61,10.62,972241.0,10.4494,10.4592,10.3712,10.381,972241.0
2016-02-29 14:10:00,10.62,10.7,10.61,10.69,304440.0,10.381,10.4592,10.3712,10.4494,304440.0
2016-02-29 14:20:00,10.69,10.71,10.64,10.68,404826.0,10.4494,10.4689,10.4005,10.4396,404826.0
2016-02-29 14:30:00,10.69,10.7,10.65,10.66,160285.0,10.4494,10.4592,10.4103,10.4201,160285.0
2016-02-29 14:40:00,10.66,10.68,10.64,10.67,183492.0,10.4201,10.4396,10.4005,10.4298,183492.0
2016-02-29 14:50:00,10.67,10.68,10.61,10.63,253017.0,10.4298,10.4396,10.3712,10.3907,253017.0
2016-02-29 15:00:00,10.62,10.65,10.59,10.61,353682.0,10.381,10.4103,10.3516,10.3712,353682.0
2016-02-29 15:10:00,10.61,10.62,10.59,10.61,432296.0,10.3712,10.381,10.3516,10.3712,432296.0
2016-02-29 15:20:00,10.61,10.69,10.6,10.67,347651.0,10.3712,10.4494,10.3614,10.4298,347651.0
2016-02-29 15:30:00,10.67,10.69,10.64,10.69,465601.0,10.4298,10.4494,10.4005,10.4494,465601.0
2016-02-29 15:40:00,10.69,10.7,10.65,10.69,514183.0,10.4494,10.4592,10.4103,10.4494,514183.0
2016-02-29 15:50:00,10.69,10.69,10.61,10.63,1263369.0,10.4494,10.4494,10.3712,10.3907,1263369.0
2016-03-01 09:30:00,10.77,10.83,10.68,10.68,749772.0,10.5276,10.5862,10.4396,10.4396,749772.0
2016-03-01 09:40:00,10.68,10.69,10.59,10.65,693710.0,10.4396,10.4494,10.3516,10.4103,693710.0
2016-03-01 09:50:00,10.64,10.68,10.6,10.66,385123.0,10.4005,10.4396,10.3614,10.4201,385123.0
2016-03-01 10:00:00,10.66,10.79,10.66,10.79,478795.0,10.4201,10.5471,10.4201,10.5471,478795.0
2016-03-01 10:10:00,10.79,10.8,10.72,10.72,418316.0,10.5471,10.5569,10.4787,10.4787,418316.0
2016-03-01 10:20:00,10.72,10.79,10.7,10.78,388502.0,10.4787,10.5471,10.4592,10.5374,388502.0
2016-03-01 10:30:00,10.78,10.84,10.73,10.81,446033.0,10.5374,10.596,10.4885,10.5667,446033.0
2016-03-01 10:40:00,10.81,10.81,10.72,10.72,249637.0,10.5667,10.5667,10.4787,10.4787,249637.0
2016-03-01 10:50:00,10.72,10.73,10.67,10.7,274676.0,10.4787,10.4885,10.4298,10.4592,274676.0
2016-03-01 11:00:00,10.71,10.76,10.7,10.76,284417.0,10.4689,10.5178,10.4592,10.5178,284417.0
2016-03-01 11:10:00,10.76,10.85,10.75,10.84,303345.0,10.5178,10.6058,10.508,10.596,303345.0
2016-03-01 11:20:00,10.84,10.85,10.81,10.84,293976.0,10.596,10.6058,10.5667,10.596,293976.0
2016-03-01 11:30:00,10.83,10.87,10.79,10.8,561776.0,10.5862,10.6253,10.5471,10.5569,561776.0
2016-03-01 11:40:00,10.8,10.81,10.76,10.78,326210.0,10.5569,10.5667,10.5178,10.5374,326210.0
2016-03-01 11:50:00,10.78,10.87,10.76,10.86,351900.0,10.5374,10.6253,10.5178,10.6156,351900.0
2016-03-01 12:00:00,10.86,10.87,10.83,10.84,322967.0,10.6156,10.6253,10.5862,10.596,322967.0
2016-03-01 12:10:00,10.85,10.86,10.82,10.84,231379.0,10.6058,10.6156,10.5765,10.596,231379.0
2016-03-01 12:20:00,10.85,10.87,10.83,10.84,325089.0,10.6058,10.6253,10.5862,10.596,325089.0
2016-03-01 12:30:00,10.84,10.87,10.83,10.85,214439.0,10.596,10.6253,10.5862,10.6058,214439.0
2016-03-01 12:40:00,10.86,10.87,10.83,10.85,207059.0,10.6156,10.6253,10.5862,10.6058,207059.0
2016-03-01 12:50:00,10.84,10.94,10.84,10.93,470625.0,10.596,10.6938,10.596,10.684,470625.0
2016-03-01 13:00:00,10.93,10.94,10.9,10.92,213931.0,10.684,10.6938,10.6547,10.6742,213931.0
2016-03-01 13:10:00,10.91,10.94,10.89,10.94,265606.0,10.6644,10.6938,10.6449,10.6938,265606.0
2016-03-01 13:20:00,10.94,10.95,10.9,10.93,312790.0,10.6938,10.7035,10.6547,10.684,312790.0
2016-03-01 13:30:00,10.92,10.93,10.9,10.92,120319.0,10.6742,10.684,10.6547,10.6742,120319.0
2016-03-01 13:40:00,10.92,10.97,10.91,10.96,346404.0,10.6742,10.7231,10.6644,10.7133,346404.0
2016-03-01 13:50:00,10.95,10.96,10.9,10.92,206893.0,10.7035,10.7133,10.6547,10.6742,206893.0
2016-03-01 14:00:00,10.92,10.95,10.91,10.94,181792.0,10.6742,10.7035,10.6644,10.6938,181792.0
2016-03-01 14:10:00,10.95,10.99,10.94,10.99,270226.0,10.7035,10.7426,10.6938,10.7426,270226.0
2016-03-01 14:20:00,10.99,11.01,10.97,10.99,331555.0,10.7426,10.7622,10.7231,10.7426,331555.0
2016-03-01 14:30:00,11.0,11.02,10.99,11.01,241740.0,10.7524,10.772,10.7426,10.7622,241740.0
2016-03-01 14:40:00,11.02,11.05,11.01,11.04,289043.0,10.772,10.8013,10.7622,10.7915,289043.0
2016-03-01 14:50:00,11.04,11.09,11.03,11.09,264950.0,10.7915,10.8404,10.7817,10.8404,264950.0
2016-03-01 15:00:00,11.09,11.1,11.07,11.08,241275.0,10.8404,10.8502,10.8208,10.8306,241275.0
2016-03-01 15:10:00,11.09,11.09,11.03,11.06,437919.0,10.8404,10.8404,10.7817,10.8111,437919.0
2016-03-01 15:20:00,11.05,11.07,11.0,11.01,262933.0,10.8013,10.8208,10.7524,10.7622,262933.0
2016-03-01 15:30:00,11.01,11.05,11.0,11.01,382651.0,10.7622,10.8013,10.7524,10.7622,382651.0
2016-03-01 15:40:00,11.01,11.04,11.0,11.02,352066.0,10.7622,10.7915,10.7524,10.772,352066.0
2016-03-01 15:50:00,11.02,11.07,11.02,11.07,1405705.0,10.772,10.8208,10.772,10.8208,1405705.0
2016-03-02 09:30:00,11.01,11.19,10.97,11.16,851645.0,10.7622,10.9381,10.7231,10.9088,851645.0
2016-03-02 09:40:00,11.17,11.35,11.16,11.31,744647.0,10.9186,11.0945,10.9088,11.0554,744647.0
2016-03-02 09:50:00,11.31,11.43,11.29,11.4,806932.0,11.0554,11.1727,11.0359,11.1434,806932.0
2016-03-02 10:00:00,11.41,11.45,11.38,11.4,670675.0,11.1532,11.1923,11.1239,11.1434,670675.0
2016-03-02 10:10:00,11.41,11.46,11.38,11.4,420285.0,11.1532,11.2021,11.1239,11.1434,420285.0
2016-03-02 10:20:00,11.4,11.4,11.28,11.3,493521.0,11.1434,11.1434,11.0261,11.0457,493521.0
2016-03-02 10:30:00,11.29,11.36,11.25,11.27,447693.0,11.0359,11.1043,10.9968,11.0163,447693.0
2016-03-02 10:40:00,11.26,11.3,11.24,11.29,268081.0,11.0066,11.0457,10.987,11.0359,268081.0
2016-03-02 10:50:00,11.29,11.4,11.27,11.38,491179.0,11.0359,11.1434,11.0163,11.1239,491179.0
2016-03-02 11:00:00,11.37,11.47,11.35,11.45,406437.0,11.1141,11.2118,11.0945,11.1923,406437.0
2016-03-02 11:10:00,11.45,11.5,11.44,11.45,427843.0,11.1923,11.2412,11.1825,11.1923,427843.0
2016-03-02 11:20:00,11.44,11.49,11.43,11.47,549837.0,11.1825,11.2314,11.1727,11.2118,549837.0
2016-03-02 11:30:00,11.46,11.49,11.45,11.46,343229.0,11.2021,11.2314,11.1923,11.2021,343229.0
2016-03-02 11:40:00,11.45,11.47,11.4,11.46,435709.0,11.1923,11.2118,11.1434,11.2021,435709.0
2016-03-02 11:50:00,11.46,11.48,11.43,11.45,486969.0,11.2021,11.2216,11.1727,11.1923,486969.0
2016-03-02 12:00:00,11.46,11.49,11.45,11.49,234371.0,11.2021,11.2314,11.1923,11.2314,234371.0
2016-03-02 12:10:00,11.49,11.49,11.47,11.49,277470.0,11.2314,11.2314,11.2118,11.2314,277470.0
2016-03-02 12:20:00,11.49,11.54,11.46,11.53,522771.0,11.2314,11.2803,11.2021,11.2705,522771.0
2016-03-02 12:30:00,11.53,11.53,11.47,11.5,287979.0,11.2705,11.2705,11.2118,11.2412,287979.0
2016-03-02 12:40:00,11.5,11.55,11.49,11.54,209353.0,11.2412,11.29,11.2314,11.2803,209353.0
2016-03-02 12:50:00,11.54,11.63,11.52,11.63,600348.0,11.2803,11.3682,11.2607,11.3682,600348.0
2016-03-02 13:00:00,11.62,11.63,11.56,11.58,314909.0,11.3585,11.3682,11.2998,11.3194,314909.0
2016-03-02 13:10:00,11.58,11.62,11.57,11.62,176191.0,11.3194,11.3585,11.3096,11.3585,176191.0
2016-03-02 13:20:00,11.62,11.63,11.6,11.61,321248.0,11.3585,11.3682,11.3389,11.3487,321248.0
2016-03-02 13:30:00,11.61,11.65,11.6,11.65,230204.0,11.3487,11.3878,11.3389,11.3878,230204.0
2016-03-02 13:40:00,11.64,11.67,11.62,11.64,274491.0,11.378,11.4073,11.3585,11.378,274491.0
2016-03-02 13:50:00,11.63,11.63,11.53,11.6,329505.0,11.3682,11.3682,11.2705,11.3389,329505.0
2016-03-02 14:00:00,11.6,11.62,11.57,11.57,225874.0,11.3389,11.3585,11.3096,11.3096,225874.0
2016-03-02 14:10:00,11.58,11.59,11.55,11.55,374277.0,11.3194,11.3291,11.29,11.29,374277.0
2016-03-02 14:20:00,11.55,11.59,11.54,11.58,216408.0,11.29,11.3291,11.2803,11.3194,216408.0
2016-03-02 14:30:00,11.58,11.65,11.57,11.62,310251.0,11.3194,11.3878,11.3096,11.3585,310251.0
2016-03-02 14:40:00,11.62,11.64,11.59,11.59,138013.0,11.3585,11.378,11.3291,11.3291,138013.0
2016-03-02 14:50:00,11.6,11.63,11.58,11.62,358268.0,11.3389,11.3682,11.3194,11.3585,358268.0
2016-03-02 15:00:00,11.62,11.63,11.58,11.59,266601.0,11.3585,11.3682,11.3194,11.3291,266601.0
2016-03-02 15:10:00,11.59,11.64,11.58,11.63,280992.0,11.3291,11.378,11.3194,11.3682,280992.0
2016-03-02 15:20:00,11.62,11.65,11.61,11.63,407955.0,11.3585,11.3878,11.3487,11.3682,407955.0
2016-03-02 15:30:00,11.63,11.64,11.6,11.62,471661.0,11.3682,11.378,11.3389,11.3585,471661.0
2016-03-02 15:40:00,11.62,11.64,11.61,11.62,367841.0,11.3585,11.378,11.3487,11.3585,367841.0
2016-03-02 15:50:00,11.62,11.69,11.62,11.68,1580496.0,11.3585,11.4269,11.3585,11.4171,1580496.0
2016-03-03 09:30:00,11.73,11.75,11.62,11.69,718823.0,11.466,11.4855,11.3585,11.4269,718823.0
2016-03-03 09:40:00,11.69,11.76,11.64,11.65,772747.0,11.4269,11.4953,11.378,11.3878,772747.0
2016-03-03 09:50:00,11.65,11.72,11.64,11.71,380892.0,11.3878,11.4562,11.378,11.4464,380892.0
2016-03-03 10:00:00,11.71,11.74,11.66,11.73,596964.0,11.4464,11.4758,11.3976,11.466,596964.0
2016-03-03 10:10:00,11.73,11.74,11.62,11.68,380415.0,11.466,11.4758,11.3585,11.4171,380415.0
2016-03-03 10:20:00,11.68,11.69,11.64,11.67,349375.0,11.4171,11.4269,11.378,11.4073,349375.0
2016-03-03 10:30:00,11.68,11.73,11.66,11.69,420837.0,11.4171,11.466,11.3976,11.4269,420837.0
2016-03-03 10:40:00,11.69,11.74,11.66,11.73,268494.0,11.4269,11.4758,11.3976,11.466,268494.0
2016-03-03 10:50:00,11.73,11.76,11.7,11.76,496712.0,11.466,11.4953,11.4367,11.4953,496712.0
2016-03-03 11:00:00,11.77,11.84,11.75,11.8,682191.0,11.5051,11.5735,11.4855,11.5344,682191.0
2016-03-03 11:10:00,11.81,11.85,11.78,11.79,350078.0,11.5442,11.5833,11.5149,11.5246,350078.0
2016-03-03 11:20:00,11.79,11.79,11.66,11.69,544038.0,11.5246,11.5246,11.3976,11.4269,544038.0
2016-03-03 11:30:00,11.7,11.74,11.69,11.74,381064.0,11.4367,11.4758,11.4269,11.4758,381064.0
2016-03-03 11:40:00,11.74,11.77,11.7,11.71,419176.0,11.4758,11.5051,11.4367,11.4464,419176.0
2016-03-03 11:50:00,11.71,11.75,11.66,11.75,240570.0,11.4464,11.4855,11.3976,11.4855,240570.0
2016-03-03 12:00:00,11.75,11.76,11.69,11.73,215337.0,11.4855,11.4953,11.4269,11.466,215337.0
2016-03-03 12:10:00,11.74,11.74,11.63,11.63,371824.0,11.4758,11.4758,11.3682,11.3682,371824.0
2016-03-03 12:20:00,11.63,11.66,11.6,11.62,357222.0,11.3682,11.3976,11.3389,11.3585,357222.0
2016-03-03 12:30:00,11.61,11.66,11.61,11.66,215416.0,11.3487,11.3976,11.3487,11.3976,215416.0
2016-03-03 12:40:00,11.66,11.7,11.63,11.63,308705.0,11.3976,11.4367,11.3682,11.3682,308705.0
2016-03-03 12:50:00,11.64,11.66,11.63,11.66,158447.0,11.378,11.3976,11.3682,11.3976,158447.0
2016-03-03 13:00:00,11.66,11.69,11.64,11.67,170572.0,11.3976,11.4269,11.378,11.4073,170572.0
2016-03-03 13:10:00,11.68,11.72,11.65,11.66,346898.0,11.4171,11.4562,11.3878,11.3976,346898.0
2016-03-03 13:20:00,11.67,11.68,11.64,11.67,192643.0,11.4073,11.4171,11.378,11.4073,192643.0
2016-03-03 13:30:00,11.67,11.7,11.66,11.69,169900.0,11.4073,11.4367,11.3976,11.4269,169900.0
2016-03-03 13:40:00,11.69,11.71,11.67,11.7,334912.0,11.4269,11.4464,11.4073,11.4367,334912.0
2016-03-03 13:50:00,11.7,11.74,11.65,11.73,384359.0,11.4367,11.4758,11.3878,11.466,384359.0
2016-03-03 14:00:00,11.74,11.75,11.68,11.7,317863.0,11.4758,11.4855,11.4171,11.4367,317863.0
2016-03-03 14:10:00,11.7,11.71,11.68,11.7,242325.0,11.4367,11.4464,11.4171,11.4367,242325.0
2016-03-03 14:20:00,11.7,11.74,11.69,11.71,426959.0,11.4367,11.4758,11.4269,11.4464,426959.0
2016-03-03 14:30:00,11.72,11.73,11.69,11.71,253825.0,11.4562,11.466,11.4269,11.4464,253825.0
2016-03-03 14:40:00,11.71,11.73,11.7,11.72,112778.0,11.4464,11.466,11.4367,11.4562,112778.0
2016-03-03 14:50:00,11.72,11.72,11.66,11.7,367708.0,11.4562,11.4562,11.3976,11.4367,367708.0
2016-03-03 15:00:00,11.7,11.74,11.69,11.7,297112.0,11.4367,11.4758,11.4269,11.4367,297112.0
2016-03-03 15:10:00,11.71,11.73,11.7,11.71,222690.0,11.4464,11.466,11.4367,11.4464,222690.0
2016-03-03 15:20:00,11.71,11.73,11.69,11.72,297924.0,11.4464,11.466,11.4269,11.4562,297924.0
2016-03-03 15:30:00,11.72,11.76,11.71,11.76,365509.0,11.4562,11.4953,11.4464,11.4953,365509.0
2016-03-03 15:40:00,11.76,11.81,11.74,11.8,697804.0,11.4953,11.5442,11.4758,11.5344,697804.0
2016-03-03 15:50:00,11.79,11.8,11.77,11.79,1261010.0,11.5246,11.5344,11.5051,11.5246,1261010.0
2016-03-04 09:30:00,11.8,12.03,11.78,11.98,1684891.0,11.5344,11.7592,11.5149,11.7104,1684891.0
2016-03-04 09:40:00,11.98,11.98,11.74,11.89,1128543.0,11.7104,11.7104,11.4758,11.6224,1128543.0
2016-03-04 09:50:00,11.89,11.98,11.82,11.85,751062.0,11.6224,11.7104,11.554,11.5833,751062.0
2016-03-04 10:00:00,11.84,11.93,11.81,11.91,518635.0,11.5735,11.6615,11.5442,11.6419,518635.0
2016-03-04 10:10:00,11.91,12.01,11.9,11.98,1063527.0,11.6419,11.7397,11.6322,11.7104,1063527.0
2016-03-04 10:20:00,11.98,12.0,11.93,11.94,519895.0,11.7104,11.7299,11.6615,11.6713,519895.0
2016-03-04 10:30:00,11.95,12.04,11.94,12.01,1288178.0,11.681,11.769,11.6713,11.7397,1288178.0
2016-03-04 10:40:00,12.01,12.1,12.0,12.08,1027285.0,11.7397,11.8277,11.7299,11.8081,1027285.0
2016-03-04 10:50:00,12.08,12.16,12.05,12.16,629326.0,11.8081,11.8863,11.7788,11.8863,629326.0
2016-03-04 11:00:00,12.15,12.25,12.14,12.19,875962.0,11.8765,11.9743,11.8668,11.9156,875962.0
2016-03-04 11:10:00,12.2,12.25,12.16,12.24,738271.0,11.9254,11.9743,11.8863,11.9645,738271.0
2016-03-04 11:20:00,12.24,12.29,12.2,12.21,628319.0,11.9645,12.0134,11.9254,11.9352,628319.0
2016-03-04 11:30:00,12.2,12.22,12.15,12.17,571855.0,11.9254,11.945,11.8765,11.8961,571855.0
2016-03-04 11:40:00,12.17,12.18,12.13,12.17,592720.0,11.8961,11.9059,11.857,11.8961,592720.0
2016-03-04 11:50:00,12.17,12.2,12.12,12.17,756774.0,11.8961,11.9254,11.8472,11.8961,756774.0
2016-03-04 12:00:00,12.17,12.2,12.07,12.09,547870.0,11.8961,11.9254,11.7983,11.8179,547870.0
2016-03-04 12:10:00,12.08,12.14,12.07,12.13,498543.0,11.8081,11.8668,11.7983,11.857,498543.0
2016-03-04 12:20:00,12.13,12.2,12.12,12.18,486049.0,11.857,11.9254,11.8472,11.9059,486049.0
2016-03-04 12:30:00,12.18,12.22,12.16,12.19,339146.0,11.9059,11.945,11.8863,11.9156,339146.0
2016-03-04 12:40:00,12.19,12.19,12.12,12.15,357422.0,11.9156,11.9156,11.8472,11.8765,357422.0
2016-03-04 12:50:00,12.14,12.19,12.11,12.13,260757.0,11.8668,11.9156,11.8374,11.857,260757.0
2016-03-04 13:00:00,12.13,12.18,12.04,12.04,550266.0,11.857,11.9059,11.769,11.769,550266.0
2016-03-04 13:10:00,12.04,12.08,12.02,12.08,382908.0,11.769,11.8081,11.7495,11.8081,382908.0
2016-03-04 13:20:00,12.08,12.13,12.06,12.11,394786.0,11.8081,11.857,11.7886,11.8374,394786.0
2016-03-04 13:30:00,12.1,12.11,12.05,12.09,283908.0,11.8277,11.8374,11.7788,11.8179,283908.0
2016-03-04 13:40:00,12.09,12.1,12.05,12.09,290846.0,11.8179,11.8277,11.7788,11.8179,290846.0
2016-03-04 13:50:00,12.09,12.09,12.06,12.07,168862.0,11.8179,11.8179,11.7886,11.7983,168862.0
2016-03-04 14:00:00,12.07,12.08,12.0,12.0,393003.0,11.7983,11.8081,11.7299,11.7299,393003.0
2016-03-04 14:10:00,12.0,12.01,11.9,11.94,647956.0,11.7299,11.7397,11.6322,11.6713,647956.0
2016-03-04 14:20:00,11.93,11.96,11.85,11.85,418484.0,11.6615,11.6908,11.5833,11.5833,418484.0
2016-03-04 14:30:00,11.85,11.95,11.85,11.87,351207.0,11.5833,11.681,11.5833,11.6028,351207.0
2016-03-04 14:40:00,11.87,11.87,11.75,11.76,843347.0,11.6028,11.6028,11.4855,11.4953,843347.0
2016-03-04 14:50:00,11.76,11.76,11.65,11.73,859627.0,11.4953,11.4953,11.3878,11.466,859627.0
2016-03-04 15:00:00,11.73,11.74,11.63,11.65,1037479.0,11.466,11.4758,11.3682,11.3878,1037479.0
2016-03-04 15:10:00,11.65,11.8,11.6,11.79,613896.0,11.3878,11.5344,11.3389,11.5246,613896.0
2016-03-04 15:20:00,11.79,11.82,11.77,11.8,633697.0,11.5246,11.554,11.5051,11.5344,633697.0
2016-03-04 15:30:00,11.8,11.84,11.79,11.8,461684.0,11.5344,11.5735,11.5246,11.5344,461684.0
2016-03-04 15:40:00,11.8,11.88,11.8,11.85,555542.0,11.5344,11.6126,11.5344,11.5833,555542.0
2016-03-04 15:50:00,11.85,11.89,11.85,11.87,1331354.0,11.5833,11.6224,11.5833,11.6028,1331354.0
2016-03-07 09:30:00,11.46,11.46,11.05,11.31,2723272.0,11.2021,11.2021,10.8013,11.0554,2723272.0
2016-03-07 09:40:00,11.31,11.31,11.21,11.28,1189174.0,11.0554,11.0554,10.9577,11.0261,1189174.0
2016-03-07 09:50:00,11.28,11.33,11.18,11.21,1237356.0,11.0261,11.075,10.9284,10.9577,1237356.0
2016-03-07 10:00:00,11.22,11.3,11.13,11.25,1027334.0,10.9675,11.0457,10.8795,10.9968,1027334.0
2016-03-07 10:10:00,11.24,11.4,11.24,11.35,1074950.0,10.987,11.1434,10.987,11.0945,1074950.0
2016-03-07 10:20:00,11.35,11.45,11.32,11.43,747541.0,11.0945,11.1923,11.0652,11.1727,747541.0
2016-03-07 10:30:00,11.44,11.59,11.4,11.59,795805.0,11.1825,11.3291,11.1434,11.3291,795805.0
2016-03-07 10:40:00,11.58,11.62,11.51,11.6,846107.0,11.3194,11.3585,11.2509,11.3389,846107.0
2016-03-07 10:50:00,11.59,11.68,11.58,11.62,1042132.0,11.3291,11.4171,11.3194,11.3585,1042132.0
2016-03-07 11:00:00,11.61,11.68,11.59,11.67,502473.0,11.3487,11.4171,11.3291,11.4073,502473.0
2016-03-07 11:10:00,11.68,11.7,11.6,11.63,574557.0,11.4171,11.4367,11.3389,11.3682,574557.0
2016-03-07 11:20:00,11.63,11.69,11.6,11.61,717807.0,11.3682,11.4269,11.3389,11.3487,717807.0
2016-03-07 11:30:00,11.61,11.67,11.6,11.64,382111.0,11.3487,11.4073,11.3389,11.378,382111.0
2016-03-07 11:40:00,11.65,11.78,11.6,11.73,770869.0,11.3878,11.5149,11.3389,11.466,770869.0
2016-03-07 11:50:00,11.72,11.73,11.62,11.69,390706.0,11.4562,11.466,11.3585,11.4269,390706.0
2016-03-07 12:00:00,11.69,11.74,11.68,11.71,429432.0,11.4269,11.4758,11.4171,11.4464,429432.0
2016-03-07 12:10:00,11.71,11.72,11.63,11.63,480115.0,11.4464,11.4562,11.3682,11.3682,480115.0
2016-03-07 12:20:00,11.64,11.67,11.62,11.66,240166.0,11.378,11.4073,11.3585,11.3976,240166.0
2016-03-07 12:30:00,11.66,11.73,11.64,11.65,485344.0,11.3976,11.466,11.378,11.3878,485344.0
2016-03-07 12:40:00,11.64,11.68,11.62,11.63,510492.0,11.378,11.4171,11.3585,11.3682,510492.0
2016-03-07 12:50:00,11.63,11.69,11.61,11.66,350889.0,11.3682,11.4269,11.3487,11.3976,350889.0
2016-03-07 13:00:00,11.65,11.72,11.65,11.72,249374.0,11.3878,11.4562,11.3878,11.4562,249374.0
2016-03-07 13:10:00,11.71,11.78,11.71,11.74,440821.0,11.4464,11.5149,11.4464,11.4758,440821.0
2016-03-07 13:20:00,11.73,11.74,11.64,11.64,246833.0,11.466,11.4758,11.378,11.378,246833.0
2016-03-07 13:30:00,11.64,11.65,11.6,11.61,521409.0,11.378,11.3878,11.3389,11.3487,521409.0
2016-03-07 13:40:00,11.62,11.63,11.59,11.6,372302.0,11.3585,11.3682,11.3291,11.3389,372302.0
2016-03-07 13:50:00,11.6,11.62,11.59,11.59,459995.0,11.3389,11.3585,11.3291,11.3291,459995.0
2016-03-07 14:00:00,11.59,11.65,11.58,11.62,381263.0,11.3291,11.3878,11.3194,11.3585,381263.0
2016-03-07 14:10:00,11.62,11.62,11.55,11.55,341601.0,11.3585,11.3585,11.29,11.29,341601.0
2016-03-07 14:20:00,11.55,11.57,11.47,11.52,483051.0,11.29,11.3096,11.2118,11.2607,483051.0
2016-03-07 14:30:00,11.52,11.53,11.33,11.39,790033.0,11.2607,11.2705,11.075,11.1336,790033.0
2016-03-07 14:40:00,11.39,11.42,11.36,11.38,646872.0,11.1336,11.163,11.1043,11.1239,646872.0
2016-03-07 14:50:00,11.38,11.4,11.36,11.4,292995.0,11.1239,11.1434,11.1043,11.1434,292995.0
2016-03-07 15:00:00,11.4,11.52,11.39,11.52,468738.0,11.1434,11.2607,11.1336,11.2607,468738.0
2016-03-07 15:10:00,11.52,11.58,11.51,11.57,626757.0,11.2607,11.3194,11.2509,11.3096,626757.0
2016-03-07 15:20:00,11.57,11.58,11.55,11.57,416415.0,11.3096,11.3194,11.29,11.3096,416415.0
2016-03-07 15:30:00,11.57,11.6,11.56,11.59,636326.0,11.3096,11.3389,11.2998,11.3291,636326.0
2016-03-07 15:40:00,11.59,11.6,11.54,11.54,616302.0,11.3291,11.3389,11.2803,11.2803,616302.0
2016-03-07 15:50:00,11.54,11.59,11.54,11.58,1527822.0,11.2803,11.3291,11.2803,11.3194,1527822.0
2016-03-08 09:30:00,11.44,11.45,11.11,11.25,1397096.0,11.1825,11.1923,10.8599,10.9968,1397096.0
2016-03-08 09:40:00,11.24,11.25,11.09,11.16,1232535.0,10.987,10.9968,10.8404,10.9088,1232535.0
2016-03-08 09:50:00,11.17,11.24,11.08,11.09,987528.0,10.9186,10.987,10.8306,10.8404,987528.0
2016-03-08 10:00:00,11.09,11.09,10.95,10.95,1310925.0,10.8404,10.8404,10.7035,10.7035,1310925.0
2016-03-08 10:10:00,10.95,11.0,10.89,10.9,1222582.0,10.7035,10.7524,10.6449,10.6547,1222582.0
2016-03-08 10:20:00,10.9,10.93,10.83,10.85,848240.0,10.6547,10.684,10.5862,10.6058,848240.0
2016-03-08 10:30:00,10.84,10.87,10.76,10.81,1017414.0,10.596,10.6253,10.5178,10.5667,1017414.0
2016-03-08 10:40:00,10.8,10.81,10.75,10.78,904060.0,10.5569,10.5667,10.508,10.5374,904060.0
2016-03-08 10:50:00,10.78,10.79,10.65,10.71,976296.0,10.5374,10.5471,10.4103,10.4689,976296.0
2016-03-08 11:00:00,10.71,10.88,10.69,10.83,969862.0,10.4689,10.6351,10.4494,10.5862,969862.0
2016-03-08 11:10:00,10.83,10.85,10.68,10.79,949999.0,10.5862,10.6058,10.4396,10.5471,949999.0
2016-03-08 11:20:00,10.8,10.86,10.76,10.82,658160.0,10.5569,10.6156,10.5178,10.5765,658160.0
2016-03-08 11:30:00,10.82,10.89,10.76,10.79,735211.0,10.5765,10.6449,10.5178,10.5471,735211.0
2016-03-08 11:40:00,10.79,10.82,10.75,10.78,421367.0,10.5471,10.5765,10.508,10.5374,421367.0
2016-03-08 11:50:00,10.78,10.86,10.76,10.77,579256.0,10.5374,10.6156,10.5178,10.5276,579256.0
2016-03-08 12:00:00,10.77,10.84,10.71,10.84,598100.0,10.5276,10.596,10.4689,10.596,598100.0
2016-03-08 12:10:00,10.84,10.88,10.8,10.85,477847.0,10.596,10.6351,10.5569,10.6058,477847.0
2016-03-08 12:20:00,10.85,10.9,10.83,10.89,417529.0,10.6058,10.6547,10.5862,10.6449,417529.0
2016-03-08 12:30:00,10.89,10.93,10.78,10.78,519119.0,10.6449,10.684,10.5374,10.5374,519119.0
2016-03-08 12:40:00,10.78,10.82,10.76,10.8,372824.0,10.5374,10.5765,10.5178,10.5569,372824.0
2016-03-08 12:50:00,10.79,10.8,10.7,10.76,685673.0,10.5471,10.5569,10.4592,10.5178,685673.0
2016-03-08 13:00:00,10.75,10.77,10.71,10.76,519548.0,10.508,10.5276,10.4689,10.5178,519548.0
2016-03-08 13:10:00,10.76,10.82,10.74,10.78,343613.0,10.5178,10.5765,10.4983,10.5374,343613.0
2016-03-08 13:20:00,10.78,10.83,10.76,10.76,326956.0,10.5374,10.5862,10.5178,10.5178,326956.0
2016-03-08 13:30:00,10.76,10.86,10.75,10.85,474392.0,10.5178,10.6156,10.508,10.6058,474392.0
2016-03-08 13:40:00,10.86,10.86,10.81,10.83,287943.0,10.6156,10.6156,10.5667,10.5862,287943.0
2016-03-08 13:50:00,10.83,10.84,10.78,10.8,247942.0,10.5862,10.596,10.5374,10.5569,247942.0
2016-03-08 14:00:00,10.8,10.85,10.78,10.83,358760.0,10.5569,10.6058,10.5374,10.5862,358760.0
2016-03-08 14:10:00,10.83,10.85,10.77,10.77,316260.0,10.5862,10.6058,10.5276,10.5276,316260.0
2016-03-08 14:20:00,10.78,10.8,10.75,10.77,346286.0,10.5374,10.5569,10.508,10.5276,346286.0
2016-03-08 14:30:00,10.76,10.77,10.73,10.75,367430.0,10.5178,10.5276,10.4885,10.508,367430.0
2016-03-08 14:40:00,10.74,10.8,10.73,10.76,345326.0,10.4983,10.5569,10.4885,10.5178,345326.0
2016-03-08 14:50:00,10.77,10.79,10.74,10.78,304123.0,10.5276,10.5471,10.4983,10.5374,304123.0
2016-03-08 15:00:00,10.77,10.78,10.71,10.72,494089.0,10.5276,10.5374,10.4689,10.4787,494089.0
2016-03-08 15:10:00,10.72,10.77,10.7,10.71,593443.0,10.4787,10.5276,10.4592,10.4689,593443.0
2016-03-08 15:20:00,10.71,10.73,10.68,10.69,566543.0,10.4689,10.4885,10.4396,10.4494,566543.0
2016-03-08 15:30:00,10.68,10.72,10.68,10.68,659441.0,10.4396,10.4787,10.4396,10.4396,659441.0
2016-03-08 15:40:00,10.69,10.72,10.68,10.7,801387.0,10.4494,10.4787,10.4396,10.4592,801387.0
2016-03-08 15:50:00,10.69,10.7,10.65,10.66,1866046.0,10.4494,10.4592,10.4103,10.4201,1866046.0
2016-03-09 09:30:00,10.76,10.8,10.63,10.67,789778.0,10.5178,10.5569,10.3907,10.4298,789778.0
2016-03-09 09:40:00,10.67,10.75,10.55,10.59,641634.0,10.4298,10.508,10.3125,10.3516,641634.0
2016-03-09 09:50:00,10.59,10.72,10.53,10.71,774688.0,10.3516,10.4787,10.293,10.4689,774688.0
2016-03-09 10:00:00,10.72,10.8,10.67,10.7,790919.0,10.4787,10.5569,10.4298,10.4592,790919.0
2016-03-09 10:10:00,10.69,10.74,10.67,10.68,362450.0,10.4494,10.4983,10.4298,10.4396,362450.0
2016-03-09 10:20:00,10.69,10.69,10.62,10.66,356689.0,10.4494,10.4494,10.381,10.4201,356689.0
2016-03-09 10:30:00,10.66,10.83,10.65,10.79,733131.0,10.4201,10.5862,10.4103,10.5471,733131.0
2016-03-09 10:40:00,10.79,10.83,10.77,10.8,345700.0,10.5471,10.5862,10.5276,10.5569,345700.0
2016-03-09 10:50:00,10.8,10.8,10.66,10.76,406697.0,10.5569,10.5569,10.4201,10.5178,406697.0
2016-03-09 11:00:00,10.76,10.82,10.71,10.75,353074.0,10.5178,10.5765,10.4689,10.508,353074.0
2016-03-09 11:10:00,10.76,10.82,10.75,10.82,285407.0,10.5178,10.5765,10.508,10.5765,285407.0
2016-03-09 11:20:00,10.82,10.86,10.81,10.85,394840.0,10.5765,10.6156,10.5667,10.6058,394840.0
2016-03-09 11:30:00,10.86,10.89,10.81,10.85,329806.0,10.6156,10.6449,10.5667,10.6058,329806.0
2016-03-09 11:40:00,10.85,10.91,10.82,10.88,388955.0,10.6058,10.6644,10.5765,10.6351,388955.0
2016-03-09 11:50:00,10.88,10.9,10.84,10.88,310033.0,10.6351,10.6547,10.596,10.6351,310033.0
2016-03-09 12:00:00,10.88,10.89,10.8,10.82,252089.0,10.6351,10.6449,10.5569,10.5765,252089.0
2016-03-09 12:10:00,10.82,10.85,10.8,10.83,276825.0,10.5765,10.6058,10.5569,10.5862,276825.0
2016-03-09 12:20:00,10.83,10.84,10.81,10.83,219207.0,10.5862,10.596,10.5667,10.5862,219207.0
2016-03-09 12:30:00,10.83,10.85,10.75,10.78,318049.0,10.5862,10.6058,10.508,10.5374,318049.0
2016-03-09 12:40:00,10.78,10.78,10.68,10.7,347898.0,10.5374,10.5374,10.4396,10.4592,347898.0
2016-03-09 12:50:00,10.7,10.79,10.69,10.78,290349.0,10.4592,10.5471,10.4494,10.5374,290349.0
2016-03-09 13:00:00,10.78,10.79,10.76,10.79,259251.0,10.5374,10.5471,10.5178,10.5471,259251.0
2016-03-09 13:10:00,10.77,10.8,10.76,10.78,162894.0,10.5276,10.5569,10.5178,10.5374,162894.0
2016-03-09 13:20:00,10.78,10.78,10.74,10.76,229879.0,10.5374,10.5374,10.4983,10.5178,229879.0
2016-03-09 13:30:00,10.75,10.8,10.75,10.79,208737.0,10.508,10.5569,10.508,10.5471,208737.0
2016-03-09 13:40:00,10.79,10.83,10.77,10.81,159554.0,10.5471,10.5862,10.5276,10.5667,159554.0
2016-03-09 13:50:00,10.81,10.83,10.8,10.82,242748.0,10.5667,10.5862,10.5569,10.5765,242748.0
2016-03-09 14:00:00,10.83,10.85,10.81,10.83,210188.0,10.5862,10.6058,10.5667,10.5862,210188.0
2016-03-09 14:10:00,10.83,10.83,10.78,10.79,182924.0,10.5862,10.5862,10.5374,10.5471,182924.0
2016-03-09 14:20:00,10.78,10.8,10.76,10.79,166997.0,10.5374,10.5569,10.5178,10.5471,166997.0
2016-03-09 14:30:00,10.79,10.8,10.76,10.77,178882.0,10.5471,10.5569,10.5178,10.5276,178882.0
2016-03-09 14:40:00,10.78,10.8,10.77,10.79,156322.0,10.5374,10.5569,10.5276,10.5471,156322.0
2016-03-09 14:50:00,10.79,10.81,10.78,10.8,183717.0,10.5471,10.5667,10.5374,10.5569,183717.0
2016-03-09 15:00:00,10.8,10.81,10.77,10.78,292012.0,10.5569,10.5667,10.5276,10.5374,292012.0
2016-03-09 15:10:00,10.78,10.8,10.76,10.78,188331.0,10.5374,10.5569,10.5178,10.5374,188331.0
2016-03-09 15:20:00,10.78,10.78,10.75,10.78,296010.0,10.5374,10.5374,10.508,10.5374,296010.0
2016-03-09 15:30:00,10.78,10.79,10.76,10.77,195925.0,10.5374,10.5471,10.5178,10.5276,195925.0
2016-03-09 15:40:00,10.76,10.79,10.75,10.78,476525.0,10.5178,10.5471,10.508,10.5374,476525.0
2016-03-09 15:50:00,10.78,10.82,10.77,10.81,1082684.0,10.5374,10.5765,10.5276,10.5667,1082684.0
2016-03-10 09:30:00,10.95,10.99,10.83,10.93,754462.0,10.7035,10.7426,10.5862,10.684,754462.0
2016-03-10 09:40:00,10.94,10.96,10.85,10.95,579475.0,10.6938,10.7133,10.6058,10.7035,579475.0
2016-03-10 09:50:00,10.96,11.05,10.93,11.04,814678.0,10.7133,10.8013,10.684,10.7915,814678.0
2016-03-10 10:00:00,11.05,11.06,10.98,11.01,643857.0,10.8013,10.8111,10.7329,10.7622,643857.0
2016-03-10 10:10:00,11.01,11.05,10.92,10.96,420804.0,10.7622,10.8013,10.6742,10.7133,420804.0
2016-03-10 10:20:00,10.97,11.0,10.9,10.91,644600.0,10.7231,10.7524,10.6547,10.6644,644600.0
2016-03-10 10:30:00,10.91,10.92,10.74,10.79,799803.0,10.6644,10.6742,10.4983,10.5471,799803.0
2016-03-10 10:40:00,10.79,10.86,10.77,10.83,546371.0,10.5471,10.6156,10.5276,10.5862,546371.0
2016-03-10 10:50:00,10.83,10.88,10.77,10.78,410741.0,10.5862,10.6351,10.5276,10.5374,410741.0
2016-03-10 11:00:00,10.79,10.82,10.73,10.8,371923.0,10.5471,10.5765,10.4885,10.5569,371923.0
2016-03-10 11:10:00,10.8,10.81,10.76,10.76,347445.0,10.5569,10.5667,10.5178,10.5178,347445.0
2016-03-10 11:20:00,10.76,10.77,10.7,10.75,561909.0,10.5178,10.5276,10.4592,10.508,561909.0
2016-03-10 11:30:00,10.75,10.79,10.71,10.78,341867.0,10.508,10.5471,10.4689,10.5374,341867.0
2016-03-10 11:40:00,10.78,10.84,10.75,10.83,427362.0,10.5374,10.596,10.508,10.5862,427362.0
2016-03-10 11:50:00,10.83,10.85,10.78,10.81,291516.0,10.5862,10.6058,10.5374,10.5667,291516.0
2016-03-10 12:00:00,10.8,10.85,10.77,10.78,256489.0,10.5569,10.6058,10.5276,10.5374,256489.0
2016-03-10 12:10:00,10.78,10.79,10.75,10.78,202360.0,10.5374,10.5471,10.508,10.5374,202360.0
2016-03-10 12:20:00,10.79,10.79,10.73,10.78,261174.0,10.5471,10.5471,10.4885,10.5374,261174.0
2016-03-10 12:30:00,10.78,10.78,10.71,10.73,314958.0,10.5374,10.5374,10.4689,10.4885,314958.0
2016-03-10 12:40:00,10.73,10.74,10.66,10.71,595532.0,10.4885,10.4983,10.4201,10.4689,595532.0
2016-03-10 12:50:00,10.7,10.75,10.69,10.73,165450.0,10.4592,10.508,10.4494,10.4885,165450.0
2016-03-10 13:00:00,10.73,10.76,10.7,10.72,150968.0,10.4885,10.5178,10.4592,10.4787,150968.0
2016-03-10 13:10:00,10.71,10.75,10.68,10.73,187066.0,10.4689,10.508,10.4396,10.4885,187066.0
2016-03-10 13:20:00,10.74,10.8,10.72,10.79,264267.0,10.4983,10.5569,10.4787,10.5471,264267.0
2016-03-10 13:30:00,10.79,10.85,10.78,10.84,290501.0,10.5471,10.6058,10.5374,10.596,290501.0
2016-03-10 13:40:00,10.84,10.85,10.79,10.8,214836.0,10.596,10.6058,10.5471,10.5569,214836.0
2016-03-10 13:50:00,10.8,10.83,10.79,10.79,195645.0,10.5569,10.5862,10.5471,10.5471,195645.0
2016-03-10 14:00:00,10.79,10.83,10.73,10.74,262662.0,10.5471,10.5862,10.4885,10.4983,262662.0
2016-03-10 14:10:00,10.74,10.77,10.71,10.75,246899.0,10.4983,10.5276,10.4689,10.508,246899.0
2016-03-10 14:20:00,10.75,10.8,10.74,10.78,417348.0,10.508,10.5569,10.4983,10.5374,417348.0
2016-03-10 14:30:00,10.78,10.8,10.75,10.77,309671.0,10.5374,10.5569,10.508,10.5276,309671.0
2016-03-10 14:40:00,10.77,10.84,10.77,10.83,342962.0,10.5276,10.596,10.5276,10.5862,342962.0
2016-03-10 14:50:00,10.83,10.84,10.79,10.83,322003.0,10.5862,10.596,10.5471,10.5862,322003.0
2016-03-10 15:00:00,10.83,10.85,10.79,10.84,326910.0,10.5862,10.6058,10.5471,10.596,326910.0
2016-03-10 15:10:00,10.84,10.86,10.79,10.85,529423.0,10.596,10.6156,10.5471,10.6058,529423.0
2016-03-10 15:20:00,10.84,10.86,10.78,10.83,554619.0,10.596,10.6156,10.5374,10.5862,554619.0
2016-03-10 15:30:00,10.84,10.84,10.79,10.8,401894.0,10.596,10.596,10.5471,10.5569,401894.0
2016-03-10 15:40:00,10.8,10.83,10.78,10.82,614389.0,10.5569,10.5862,10.5374,10.5765,614389.0
2016-03-10 15:50:00,10.83,10.88,10.82,10.88,1401116.0,10.5862,10.6351,10.5765,10.6351,1401116.0
2016-03-11 09:30:00,10.99,11.05,10.96,11.0,949124.0,10.7426,10.8013,10.7133,10.7524,949124.0
2016-03-11 09:40:00,11.0,11.0,10.85,10.98,733320.0,10.7524,10.7524,10.6058,10.7329,733320.0
2016-03-11 09:50:00,10.99,11.05,10.97,10.99,580643.0,10.7426,10.8013,10.7231,10.7426,580643.0
2016-03-11 10:00:00,11.0,11.02,10.9,10.91,594107.0,10.7524,10.772,10.6547,10.6644,594107.0
2016-03-11 10:10:00,10.91,10.96,10.9,10.94,413657.0,10.6644,10.7133,10.6547,10.6938,413657.0
2016-03-11 10:20:00,10.94,11.01,10.93,11.0,319549.0,10.6938,10.7622,10.684,10.7524,319549.0
2016-03-11 10:30:00,11.0,11.03,10.97,10.99,483527.0,10.7524,10.7817,10.7231,10.7426,483527.0
2016-03-11 10:40:00,10.99,11.01,10.96,11.0,328788.0,10.7426,10.7622,10.7133,10.7524,328788.0
2016-03-11 10:50:00,10.99,11.02,10.97,11.02,347767.0,10.7426,10.772,10.7231,10.772,347767.0
2016-03-11 11:00:00,11.02,11.08,11.01,11.08,506484.0,10.772,10.8306,10.7622,10.8306,506484.0
2016-03-11 11:10:00,11.08,11.14,11.06,11.12,577950.0,10.8306,10.8893,10.8111,10.8697,577950.0
2016-03-11 11:20:00,11.12,11.15,11.1,11.13,455206.0,10.8697,10.899,10.8502,10.8795,455206.0
2016-03-11 11:30:00,11.13,11.16,11.11,11.14,692490.0,10.8795,10.9088,10.8599,10.8893,692490.0
2016-03-11 11:40:00,11.14,11.25,11.14,11.21,620736.0,10.8893,10.9968,10.8893,10.9577,620736.0
2016-03-11 11:50:00,11.21,11.23,11.17,11.2,515896.0,10.9577,10.9772,10.9186,10.9479,515896.0
2016-03-11 12:00:00,11.2,11.25,11.17,11.2,482949.0,10.9479,10.9968,10.9186,10.9479,482949.0
2016-03-11 12:10:00,11.21,11.21,11.17,11.19,474560.0,10.9577,10.9577,10.9186,10.9381,474560.0
2016-03-11 12:20:00,11.2,11.24,11.19,11.22,225186.0,10.9479,10.987,10.9381,10.9675,225186.0
2016-03-11 12:30:00,11.22,11.25,11.22,11.25,194086.0,10.9675,10.9968,10.9675,10.9968,194086.0
2016-03-11 12:40:00,11.25,11.29,11.24,11.27,328145.0,10.9968,11.0359,10.987,11.0163,328145.0
2016-03-11 12:50:00,11.27,11.28,11.22,11.25,175356.0,11.0163,11.0261,10.9675,10.9968,175356.0
2016-03-11 13:00:00,11.25,11.25,11.2,11.23,239232.0,10.9968,10.9968,10.9479,10.9772,239232.0
2016-03-11 13:10:00,11.23,11.28,11.22,11.27,123668.0,10.9772,11.0261,10.9675,11.0163,123668.0
2016-03-11 13:20:00,11.27,11.3,11.24,11.3,327275.0,11.0163,11.0457,10.987,11.0457,327275.0
2016-03-11 13:30:00,11.3,11.34,11.28,11.31,463940.0,11.0457,11.0848,11.0261,11.0554,463940.0
2016-03-11 13:40:00,11.31,11.33,11.27,11.31,539934.0,11.0554,11.075,11.0163,11.0554,539934.0
2016-03-11 13:50:00,11.31,11.32,11.27,11.29,334807.0,11.0554,11.0652,11.0163,11.0359,334807.0
2016-03-11 14:00:00,11.29,11.31,11.28,11.29,226233.0,11.0359,11.0554,11.0261,11.0359,226233.0
2016-03-11 14:10:00,11.29,11.33,11.28,11.33,187384.0,11.0359,11.075,11.0261,11.075,187384.0
2016-03-11 14:20:00,11.33,11.33,11.28,11.29,150010.0,11.075,11.075,11.0261,11.0359,150010.0
2016-03-11 14:30:00,11.29,11.31,11.27,11.27,186987.0,11.0359,11.0554,11.0163,11.0163,186987.0
2016-03-11 14:40:00,11.27,11.3,11.26,11.3,299902.0,11.0163,11.0457,11.0066,11.0457,299902.0
2016-03-11 14:50:00,11.29,11.31,11.29,11.3,116484.0,11.0359,11.0554,11.0359,11.0457,116484.0
2016-03-11 15:00:00,11.31,11.36,11.3,11.36,431376.0,11.0554,11.1043,11.0457,11.1043,431376.0
2016-03-11 15:10:00,11.36,11.38,11.34,11.35,289679.0,11.1043,11.1239,11.0848,11.0945,289679.0
2016-03-11 15:20:00,11.34,11.37,11.33,11.35,245431.0,11.0848,11.1141,11.075,11.0945,245431.0
2016-03-11 15:30:00,11.35,11.35,11.31,11.33,279139.0,11.0945,11.0945,11.0554,11.075,279139.0
2016-03-11 15:40:00,11.34,11.36,11.32,11.35,456612.0,11.0848,11.1043,11.0652,11.0945,456612.0
2016-03-11 15:50:00,11.35,11.4,11.34,11.39,1238293.0,11.0945,11.1434,11.0848,11.1336,1238293.0
2016-03-14 09:30:00,11.34,11.34,11.15,11.2,938966.0,11.0848,11.0848,10.899,10.9479,938966.0
2016-03-14 09:40:00,11.2,11.2,11.06,11.08,796455.0,10.9479,10.9479,10.8111,10.8306,796455.0
2016-03-14 09:50:00,11.08,11.18,11.04,11.18,582199.0,10.8306,10.9284,10.7915,10.9284,582199.0
2016-03-14 10:00:00,11.17,11.18,11.05,11.17,355924.0,10.9186,10.9284,10.8013,10.9186,355924.0
2016-03-14 10:10:00,11.17,11.2,11.11,11.17,368019.0,10.9186,10.9479,10.8599,10.9186,368019.0
2016-03-14 10:20:00,11.17,11.18,11.11,11.16,254597.0,10.9186,10.9284,10.8599,10.9088,254597.0
2016-03-14 10:30:00,11.16,11.22,11.12,11.13,405225.0,10.9088,10.9675,10.8697,10.8795,405225.0
2016-03-14 10:40:00,11.13,11.22,11.13,11.17,356347.0,10.8795,10.9675,10.8795,10.9186,356347.0
2016-03-14 10:50:00,11.17,11.19,11.12,11.14,258365.0,10.9186,10.9381,10.8697,10.8893,258365.0
2016-03-14 11:00:00,11.14,11.18,11.12,11.13,169595.0,10.8893,10.9284,10.8697,10.8795,169595.0
2016-03-14 11:10:00,11.13,11.16,11.09,11.13,302527.0,10.8795,10.9088,10.8404,10.8795,302527.0
2016-03-14 11:20:00,11.14,11.17,11.1,11.1,240787.0,10.8893,10.9186,10.8502,10.8502,240787.0
2016-03-14 11:30:00,11.11,11.12,11.07,11.12,367955.0,10.8599,10.8697,10.8208,10.8697,367955.0
2016-03-14 11:40:00,11.13,11.14,11.07,11.09,208175.0,10.8795,10.8893,10.8208,10.8404,208175.0
2016-03-14 11:50:00,11.09,11.1,11.05,11.06,191290.0,10.8404,10.8502,10.8013,10.8111,191290.0
2016-03-14 12:00:00,11.06,11.07,11.01,11.02,401846.0,10.8111,10.8208,10.7622,10.772,401846.0
2016-03-14 12:10:00,11.03,11.07,11.01,11.06,287366.0,10.7817,10.8208,10.7622,10.8111,287366.0
2016-03-14 12:20:00,11.07,11.07,11.03,11.04,180174.0,10.8208,10.8208,10.7817,10.7915,180174.0
2016-03-14 12:30:00,11.04,11.08,11.02,11.07,185363.0,10.7915,10.8306,10.772,10.8208,185363.0
2016-03-14 12:40:00,11.08,11.11,11.07,11.09,125258.0,10.8306,10.8599,10.8208,10.8404,125258.0
2016-03-14 12:50:00,11.09,11.12,11.08,11.1,242966.0,10.8404,10.8697,10.8306,10.8502,242966.0
2016-03-14 13:00:00,11.11,11.14,11.1,11.12,215956.0,10.8599,10.8893,10.8502,10.8697,215956.0
2016-03-14 13:10:00,11.12,11.14,11.11,11.13,162689.0,10.8697,10.8893,10.8599,10.8795,162689.0
2016-03-14 13:20:00,11.12,11.19,11.11,11.16,285988.0,10.8697,10.9381,10.8599,10.9088,285988.0
2016-03-14 13:30:00,11.16,11.18,11.14,11.15,475591.0,10.9088,10.9284,10.8893,10.899,475591.0
2016-03-14 13:40:00,11.15,11.18,11.15,11.16,168542.0,10.899,10.9284,10.899,10.9088,168542.0
2016-03-14 13:50:00,11.17,11.21,11.16,11.2,243757.0,10.9186,10.9577,10.9088,10.9479,243757.0
2016-03-14 14:00:00,11.2,11.2,11.16,11.16,140247.0,10.9479,10.9479,10.9088,10.9088,140247.0
2016-03-14 14:10:00,11.17,11.18,11.16,11.17,74716.0,10.9186,10.9284,10.9088,10.9186,74716.0
2016-03-14 14:20:00,11.18,11.2,11.17,11.19,225622.0,10.9284,10.9479,10.9186,10.9381,225622.0
2016-03-14 14:30:00,11.19,11.2,11.18,11.19,304822.0,10.9381,10.9479,10.9284,10.9381,304822.0
2016-03-14 14:40:00,11.2,11.22,11.17,11.2,356222.0,10.9479,10.9675,10.9186,10.9479,356222.0
2016-03-14 14:50:00,11.2,11.2,11.19,11.2,141639.0,10.9479,10.9479,10.9381,10.9479,141639.0
2016-03-14 15:00:00,11.2,11.2,11.16,11.17,193993.0,10.9479,10.9479,10.9088,10.9186,193993.0
2016-03-14 15:10:00,11.17,11.19,11.15,11.16,241028.0,10.9186,10.9381,10.899,10.9088,241028.0
2016-03-14 15:20:00,11.16,11.21,11.15,11.19,436840.0,10.9088,10.9577,10.899,10.9381,436840.0
2016-03-14 15:30:00,11.18,11.21,11.17,11.2,282425.0,10.9284,10.9577,10.9186,10.9479,282425.0
2016-03-14 15:40:00,11.2,11.21,11.17,11.19,330215.0,10.9479,10.9577,10.9186,10.9381,330215.0
2016-03-14 15:50:00,11.19,11.19,11.13,11.14,1253720.0,10.9381,10.9381,10.8795,10.8893,1253720.0
2016-03-15 09:30:00,11.15,11.15,10.92,10.92,878547.0,10.899,10.899,10.6742,10.6742,878547.0
2016-03-15 09:40:00,10.93,11.03,10.92,10.93,489717.0,10.684,10.7817,10.6742,10.684,489717.0
2016-03-15 09:50:00,10.93,10.94,10.82,10.89,875427.0,10.684,10.6938,10.5765,10.6449,875427.0
2016-03-15 10:00:00,10.89,10.89,10.8,10.85,634991.0,10.6449,10.6449,10.5569,10.6058,634991.0
2016-03-15 10:10:00,10.84,10.89,10.82,10.83,370817.0,10.596,10.6449,10.5765,10.5862,370817.0
2016-03-15 10:20:00,10.84,10.9,10.81,10.89,271564.0,10.596,10.6547,10.5667,10.6449,271564.0
2016-03-15 10:30:00,10.9,10.94,10.86,10.87,334813.0,10.6547,10.6938,10.6156,10.6253,334813.0
2016-03-15 10:40:00,10.88,10.9,10.81,10.82,426329.0,10.6351,10.6547,10.5667,10.5765,426329.0
2016-03-15 10:50:00,10.81,10.82,10.77,10.79,663352.0,10.5667,10.5765,10.5276,10.5471,663352.0
2016-03-15 11:00:00,10.79,10.82,10.76,10.81,451216.0,10.5471,10.5765,10.5178,10.5667,451216.0
2016-03-15 11:10:00,10.82,10.82,10.77,10.79,365687.0,10.5765,10.5765,10.5276,10.5471,365687.0
2016-03-15 11:20:00,10.8,10.84,10.79,10.82,222825.0,10.5569,10.596,10.5471,10.5765,222825.0
2016-03-15 11:30:00,10.83,10.85,10.81,10.83,173976.0,10.5862,10.6058,10.5667,10.5862,173976.0
2016-03-15 11:40:00,10.83,10.85,10.81,10.82,118818.0,10.5862,10.6058,10.5667,10.5765,118818.0
2016-03-15 11:50:00,10.82,10.82,10.78,10.78,270258.0,10.5765,10.5765,10.5374,10.5374,270258.0
2016-03-15 12:00:00,10.79,10.8,10.76,10.79,338278.0,10.5471,10.5569,10.5178,10.5471,338278.0
2016-03-15 12:10:00,10.78,10.8,10.72,10.75,394312.0,10.5374,10.5569,10.4787,10.508,394312.0
2016-03-15 12:20:00,10.75,10.79,10.74,10.79,221832.0,10.508,10.5471,10.4983,10.5471,221832.0
2016-03-15 12:30:00,10.79,10.8,10.76,10.79,211012.0,10.5471,10.5569,10.5178,10.5471,211012.0
2016-03-15 12:40:00,10.79,10.8,10.77,10.79,140014.0,10.5471,10.5569,10.5276,10.5471,140014.0
2016-03-15 12:50:00,10.79,10.82,10.78,10.79,181727.0,10.5471,10.5765,10.5374,10.5471,181727.0
2016-03-15 13:00:00,10.79,10.8,10.78,10.79,122505.0,10.5471,10.5569,10.5374,10.5471,122505.0
2016-03-15 13:10:00,10.8,10.8,10.78,10.79,180713.0,10.5569,10.5569,10.5374,10.5471,180713.0
2016-03-15 13:20:00,10.79,10.82,10.79,10.8,260176.0,10.5471,10.5765,10.5471,10.5569,260176.0
2016-03-15 13:30:00,10.8,10.81,10.78,10.79,314549.0,10.5569,10.5667,10.5374,10.5471,314549.0
2016-03-15 13:40:00,10.8,10.82,10.78,10.82,164936.0,10.5569,10.5765,10.5374,10.5765,164936.0
2016-03-15 13:50:00,10.82,10.85,10.81,10.83,232855.0,10.5765,10.6058,10.5667,10.5862,232855.0
2016-03-15 14:00:00,10.84,10.84,10.79,10.8,229986.0,10.596,10.596,10.5471,10.5569,229986.0
2016-03-15 14:10:00,10.8,10.84,10.79,10.82,203278.0,10.5569,10.596,10.5471,10.5765,203278.0
2016-03-15 14:20:00,10.83,10.84,10.8,10.81,239581.0,10.5862,10.596,10.5569,10.5667,239581.0
2016-03-15 14:30:00,10.82,10.83,10.8,10.81,141032.0,10.5765,10.5862,10.5569,10.5667,141032.0
2016-03-15 14:40:00,10.82,10.82,10.79,10.79,395699.0,10.5765,10.5765,10.5471,10.5471,395699.0
2016-03-15 14:50:00,10.79,10.8,10.77,10.79,267604.0,10.5471,10.5569,10.5276,10.5471,267604.0
2016-03-15 15:00:00,10.79,10.81,10.77,10.8,233809.0,10.5471,10.5667,10.5276,10.5569,233809.0
2016-03-15 15:10:00,10.8,10.82,10.8,10.8,294700.0,10.5569,10.5765,10.5569,10.5569,294700.0
2016-03-15 15:20:00,10.8,10.85,10.8,10.84,249528.0,10.5569,10.6058,10.5569,10.596,249528.0
2016-03-15 15:30:00,10.84,10.84,10.82,10.84,329209.0,10.596,10.596,10.5765,10.596,329209.0
2016-03-15 15:40:00,10.84,10.84,10.8,10.8,646944.0,10.596,10.596,10.5569,10.5569,646944.0
2016-03-15 15:50:00,10.81,10.86,10.81,10.85,1696714.0,10.5667,10.6156,10.5667,10.6058,1696714.0
2016-03-16 09:30:00,10.71,10.84,10.65,10.82,838158.0,10.4689,10.596,10.4103,10.5765,838158.0
2016-03-16 09:40:00,10.82,10.86,10.76,10.82,377367.0,10.5765,10.6156,10.5178,10.5765,377367.0
2016-03-16 09:50:00,10.82,10.89,10.8,10.84,329969.0,10.5765,10.6449,10.5569,10.596,329969.0
2016-03-16 10:00:00,10.84,10.86,10.81,10.82,172438.0,10.596,10.6156,10.5667,10.5765,172438.0
2016-03-16 10:10:00,10.82,10.87,10.79,10.82,323955.0,10.5765,10.6253,10.5471,10.5765,323955.0
2016-03-16 10:20:00,10.82,10.82,10.78,10.79,272376.0,10.5765,10.5765,10.5374,10.5471,272376.0
2016-03-16 10:30:00,10.79,10.8,10.73,10.8,444267.0,10.5471,10.5569,10.4885,10.5569,444267.0
2016-03-16 10:40:00,10.79,10.81,10.75,10.77,445466.0,10.5471,10.5667,10.508,10.5276,445466.0
2016-03-16 10:50:00,10.76,10.78,10.72,10.78,346400.0,10.5178,10.5374,10.4787,10.5374,346400.0
2016-03-16 11:00:00,10.78,10.78,10.73,10.76,329345.0,10.5374,10.5374,10.4885,10.5178,329345.0
2016-03-16 11:10:00,10.76,10.76,10.71,10.73,324183.0,10.5178,10.5178,10.4689,10.4885,324183.0
2016-03-16 11:20:00,10.73,10.75,10.73,10.74,161241.0,10.4885,10.508,10.4885,10.4983,161241.0
2016-03-16 11:30:00,10.73,10.75,10.71,10.71,243037.0,10.4885,10.508,10.4689,10.4689,243037.0
2016-03-16 11:40:00,10.71,10.72,10.67,10.68,429998.0,10.4689,10.4787,10.4298,10.4396,429998.0
2016-03-16 11:50:00,10.67,10.68,10.64,10.64,454255.0,10.4298,10.4396,10.4005,10.4005,454255.0
2016-03-16 12:00:00,10.64,10.73,10.64,10.7,377473.0,10.4005,10.4885,10.4005,10.4592,377473.0
2016-03-16 12:10:00,10.7,10.71,10.66,10.67,273694.0,10.4592,10.4689,10.4201,10.4298,273694.0
2016-03-16 12:20:00,10.67,10.69,10.66,10.68,123329.0,10.4298,10.4494,10.4201,10.4396,123329.0
2016-03-16 12:30:00,10.67,10.69,10.64,10.65,177991.0,10.4298,10.4494,10.4005,10.4103,177991.0
2016-03-16 12:40:00,10.65,10.65,10.59,10.6,469811.0,10.4103,10.4103,10.3516,10.3614,469811.0
2016-03-16 12:50:00,10.6,10.62,10.57,10.59,379219.0,10.3614,10.381,10.3321,10.3516,379219.0
2016-03-16 13:00:00,10.6,10.62,10.59,10.62,178619.0,10.3614,10.381,10.3516,10.381,178619.0
2016-03-16 13:10:00,10.62,10.62,10.58,10.6,173814.0,10.381,10.381,10.3419,10.3614,173814.0
2016-03-16 13:20:00,10.6,10.61,10.57,10.59,271351.0,10.3614,10.3712,10.3321,10.3516,271351.0
2016-03-16 13:30:00,10.6,10.61,10.55,10.58,397143.0,10.3614,10.3712,10.3125,10.3419,397143.0
2016-03-16 13:40:00,10.58,10.61,10.56,10.61,341380.0,10.3419,10.3712,10.3223,10.3712,341380.0
2016-03-16 13:50:00,10.61,10.66,10.6,10.63,531767.0,10.3712,10.4201,10.3614,10.3907,531767.0
2016-03-16 14:00:00,10.64,10.7,10.63,10.64,669719.0,10.4005,10.4592,10.3907,10.4005,669719.0
2016-03-16 14:10:00,10.65,10.67,10.61,10.65,570271.0,10.4103,10.4298,10.3712,10.4103,570271.0
2016-03-16 14:20:00,10.64,10.75,10.63,10.74,562830.0,10.4005,10.508,10.3907,10.4983,562830.0
2016-03-16 14:30:00,10.74,10.75,10.69,10.75,1074086.0,10.4983,10.508,10.4494,10.508,1074086.0
2016-03-16 14:40:00,10.75,10.8,10.69,10.7,1152903.0,10.508,10.5569,10.4494,10.4592,1152903.0
2016-03-16 14:50:00,10.7,10.73,10.64,10.64,485779.0,10.4592,10.4885,10.4005,10.4005,485779.0
2016-03-16 15:00:00,10.65,10.71,10.64,10.7,310294.0,10.4103,10.4689,10.4005,10.4592,310294.0
2016-03-16 15:10:00,10.7,10.72,10.67,10.71,451086.0,10.4592,10.4787,10.4298,10.4689,451086.0
2016-03-16 15:20:00,10.71,10.71,10.65,10.7,546187.0,10.4689,10.4689,10.4103,10.4592,546187.0
2016-03-16 15:30:00,10.69,10.72,10.67,10.72,476766.0,10.4494,10.4787,10.4298,10.4787,476766.0
2016-03-16 15:40:00,10.71,10.73,10.69,10.71,813817.0,10.4689,10.4885,10.4494,10.4689,813817.0
2016-03-16 15:50:00,10.71,10.72,10.69,10.72,2007359.0,10.4689,10.4787,10.4494,10.4787,2007359.0
2016-03-17 09:30:00,10.72,10.8,10.67,10.67,694068.0,10.4787,10.5569,10.4298,10.4298,694068.0
2016-03-17 09:40:00,10.68,10.7,10.61,10.7,418107.0,10.4396,10.4592,10.3712,10.4592,418107.0
2016-03-17 09:50:00,10.7,10.71,10.66,10.7,311477.0,10.4592,10.4689,10.4201,10.4592,311477.0
2016-03-17 10:00:00,10.7,10.71,10.67,10.69,418639.0,10.4592,10.4689,10.4298,10.4494,418639.0
2016-03-17 10:10:00,10.68,10.69,10.62,10.64,386798.0,10.4396,10.4494,10.381,10.4005,386798.0
2016-03-17 10:20:00,10.64,10.65,10.63,10.63,304060.0,10.4005,10.4103,10.3907,10.3907,304060.0
2016-03-17 10:30:00,10.63,10.71,10.6,10.71,432287.0,10.3907,10.4689,10.3614,10.4689,432287.0
2016-03-17 10:40:00,10.7,10.73,10.66,10.69,528395.0,10.4592,10.4885,10.4201,10.4494,528395.0
2016-03-17 10:50:00,10.69,10.75,10.68,10.74,1128781.0,10.4494,10.508,10.4396,10.4983,1128781.0
2016-03-17 11:00:00,10.74,10.75,10.71,10.74,170107.0,10.4983,10.508,10.4689,10.4983,170107.0
2016-03-17 11:10:00,10.74,10.78,10.73,10.76,424943.0,10.4983,10.5374,10.4885,10.5178,424943.0
2016-03-17 11:20:00,10.76,10.79,10.75,10.77,359271.0,10.5178,10.5471,10.508,10.5276,359271.0
2016-03-17 11:30:00,10.77,10.8,10.77,10.79,381787.0,10.5276,10.5569,10.5276,10.5471,381787.0
2016-03-17 11:40:00,10.79,10.79,10.74,10.78,354036.0,10.5471,10.5471,10.4983,10.5374,354036.0
2016-03-17 11:50:00,10.77,10.8,10.75,10.79,404433.0,10.5276,10.5569,10.508,10.5471,404433.0
2016-03-17 12:00:00,10.79,10.8,10.77,10.8,895464.0,10.5471,10.5569,10.5276,10.5569,895464.0
2016-03-17 12:10:00,10.79,10.82,10.79,10.8,447204.0,10.5471,10.5765,10.5471,10.5569,447204.0
2016-03-17 12:20:00,10.8,10.87,10.8,10.86,569948.0,10.5569,10.6253,10.5569,10.6156,569948.0
2016-03-17 12:30:00,10.86,10.87,10.82,10.83,285406.0,10.6156,10.6253,10.5765,10.5862,285406.0
2016-03-17 12:40:00,10.82,10.85,10.81,10.83,256504.0,10.5765,10.6058,10.5667,10.5862,256504.0
2016-03-17 12:50:00,10.83,10.85,10.81,10.84,297710.0,10.5862,10.6058,10.5667,10.596,297710.0
2016-03-17 13:00:00,10.84,10.86,10.83,10.85,238028.0,10.596,10.6156,10.5862,10.6058,238028.0
2016-03-17 13:10:00,10.85,10.86,10.82,10.82,292797.0,10.6058,10.6156,10.5765,10.5765,292797.0
2016-03-17 13:20:00,10.83,10.88,10.82,10.87,452165.0,10.5862,10.6351,10.5765,10.6253,452165.0
2016-03-17 13:30:00,10.87,10.9,10.86,10.89,402881.0,10.6253,10.6547,10.6156,10.6449,402881.0
2016-03-17 13:40:00,10.89,10.93,10.88,10.93,274115.0,10.6449,10.684,10.6351,10.684,274115.0
2016-03-17 13:50:00,10.93,10.95,10.92,10.95,297266.0,10.684,10.7035,10.6742,10.7035,297266.0
2016-03-17 14:00:00,10.95,10.95,10.92,10.94,349725.0,10.7035,10.7035,10.6742,10.6938,349725.0
2016-03-17 14:10:00,10.94,11.0,10.93,10.98,910630.0,10.6938,10.7524,10.684,10.7329,910630.0
2016-03-17 14:20:00,10.97,10.98,10.93,10.93,274219.0,10.7231,10.7329,10.684,10.684,274219.0
2016-03-17 14:30:00,10.93,10.94,10.86,10.88,512252.0,10.684,10.6938,10.6156,10.6351,512252.0
2016-03-17 14:40:00,10.88,10.9,10.86,10.9,555329.0,10.6351,10.6547,10.6156,10.6547,555329.0
2016-03-17 14:50:00,10.9,10.94,10.88,10.88,575869.0,10.6547,10.6938,10.6351,10.6351,575869.0
2016-03-17 15:00:00,10.89,10.92,10.88,10.89,278235.0,10.6449,10.6742,10.6351,10.6449,278235.0
2016-03-17 15:10:00,10.9,10.91,10.87,10.88,454335.0,10.6547,10.6644,10.6253,10.6351,454335.0
2016-03-17 15:20:00,10.88,10.93,10.87,10.91,454299.0,10.6351,10.684,10.6253,10.6644,454299.0
2016-03-17 15:30:00,10.91,10.92,10.89,10.9,608285.0,10.6644,10.6742,10.6449,10.6547,608285.0
2016-03-17 15:40:00,10.9,10.91,10.87,10.88,668294.0,10.6547,10.6644,10.6253,10.6351,668294.0
2016-03-17 15:50:00,10.88,10.9,10.86,10.87,1585332.0,10.6351,10.6547,10.6156,10.6253,1585332.0
2016-03-18 09:30:00,10.84,10.91,10.75,10.83,3128915.0,10.596,10.6644,10.508,10.5862,3128915.0
2016-03-18 09:40:00,10.83,10.89,10.8,10.85,1000900.0,10.5862,10.6449,10.5569,10.6058,1000900.0
2016-03-18 09:50:00,10.85,10.96,10.84,10.96,821995.0,10.6058,10.7133,10.596,10.7133,821995.0
2016-03-18 10:00:00,10.96,10.98,10.91,10.96,796966.0,10.7133,10.7329,10.6644,10.7133,796966.0
2016-03-18 10:10:00,10.96,11.0,10.94,10.96,664556.0,10.7133,10.7524,10.6938,10.7133,664556.0
2016-03-18 10:20:00,10.96,10.99,10.9,10.93,622992.0,10.7133,10.7426,10.6547,10.684,622992.0
2016-03-18 10:30:00,10.92,11.01,10.92,10.93,781022.0,10.6742,10.7622,10.6742,10.684,781022.0
2016-03-18 10:40:00,10.93,10.96,10.9,10.94,402848.0,10.684,10.7133,10.6547,10.6938,402848.0
2016-03-18 10:50:00,10.93,10.98,10.92,10.98,265468.0,10.684,10.7329,10.6742,10.7329,265468.0
2016-03-18 11:00:00,10.97,11.08,10.97,11.04,893747.0,10.7231,10.8306,10.7231,10.7915,893747.0
2016-03-18 11:10:00,11.04,11.09,11.02,11.09,422900.0,10.7915,10.8404,10.772,10.8404,422900.0
2016-03-18 11:20:00,11.08,11.17,11.07,11.09,981032.0,10.8306,10.9186,10.8208,10.8404,981032.0
2016-03-18 11:30:00,11.1,11.12,11.05,11.05,576505.0,10.8502,10.8697,10.8013,10.8013,576505.0
2016-03-18 11:40:00,11.06,11.09,11.02,11.05,484391.0,10.8111,10.8404,10.772,10.8013,484391.0
2016-03-18 11:50:00,11.05,11.12,11.03,11.12,887368.0,10.8013,10.8697,10.7817,10.8697,887368.0
2016-03-18 12:00:00,11.12,11.12,11.07,11.07,366754.0,10.8697,10.8697,10.8208,10.8208,366754.0
2016-03-18 12:10:00,11.07,11.11,11.06,11.11,289968.0,10.8208,10.8599,10.8111,10.8599,289968.0
2016-03-18 12:20:00,11.1,11.11,11.07,11.08,306694.0,10.8502,10.8599,10.8208,10.8306,306694.0
2016-03-18 12:30:00,11.07,11.1,11.05,11.1,241321.0,10.8208,10.8502,10.8013,10.8502,241321.0
2016-03-18 12:40:00,11.11,11.11,11.08,11.09,336512.0,10.8599,10.8599,10.8306,10.8404,336512.0
2016-03-18 12:50:00,11.08,11.12,11.07,11.11,479822.0,10.8306,10.8697,10.8208,10.8599,479822.0
2016-03-18 13:00:00,11.1,11.13,11.08,11.11,396287.0,10.8502,10.8795,10.8306,10.8599,396287.0
2016-03-18 13:10:00,11.11,11.15,11.03,11.04,1093608.0,10.8599,10.899,10.7817,10.7915,1093608.0
2016-03-18 13:20:00,11.04,11.09,11.04,11.09,205001.0,10.7915,10.8404,10.7915,10.8404,205001.0
2016-03-18 13:30:00,11.09,11.09,11.02,11.04,334644.0,10.8404,10.8404,10.772,10.7915,334644.0
2016-03-18 13:40:00,11.04,11.1,11.03,11.09,256661.0,10.7915,10.8502,10.7817,10.8404,256661.0
2016-03-18 13:50:00,11.09,11.1,11.03,11.06,491935.0,10.8404,10.8502,10.7817,10.8111,491935.0
2016-03-18 14:00:00,11.06,11.07,11.04,11.04,349561.0,10.8111,10.8208,10.7915,10.7915,349561.0
2016-03-18 14:10:00,11.05,11.07,11.01,11.03,430363.0,10.8013,10.8208,10.7622,10.7817,430363.0
2016-03-18 14:20:00,11.03,11.05,10.97,10.99,645123.0,10.7817,10.8013,10.7231,10.7426,645123.0
2016-03-18 14:30:00,10.99,11.01,10.96,11.0,393541.0,10.7426,10.7622,10.7133,10.7524,393541.0
2016-03-18 14:40:00,11.0,11.0,10.98,10.99,228844.0,10.7524,10.7524,10.7329,10.7426,228844.0
2016-03-18 14:50:00,10.99,11.0,10.95,10.96,350832.0,10.7426,10.7524,10.7035,10.7133,350832.0
2016-03-18 15:00:00,10.96,11.01,10.92,11.0,494450.0,10.7133,10.7622,10.6742,10.7524,494450.0
2016-03-18 15:10:00,11.0,11.05,10.99,11.04,474537.0,10.7524,10.8013,10.7426,10.7915,474537.0
2016-03-18 15:20:00,11.03,11.05,11.0,11.03,482316.0,10.7817,10.8013,10.7524,10.7817,482316.0
2016-03-18 15:30:00,11.03,11.04,11.01,11.04,322831.0,10.7817,10.7915,10.7622,10.7915,322831.0
2016-03-18 15:40:00,11.04,11.06,11.02,11.05,619891.0,10.7915,10.8111,10.772,10.8013,619891.0
2016-03-18 15:50:00,11.08,11.15,11.05,11.14,3045145.0,10.8306,10.899,10.8013,10.8893,3045145.0
2016-03-21 09:30:00,11.14,11.27,11.07,11.25,794700.0,10.8893,11.0163,10.8208,10.9968,794700.0
2016-03-21 09:40:00,11.25,11.38,11.25,11.37,1056550.0,10.9968,11.1239,10.9968,11.1141,1056550.0
2016-03-21 09:50:00,11.37,11.45,11.33,11.44,770086.0,11.1141,11.1923,11.075,11.1825,770086.0
2016-03-21 10:00:00,11.43,11.45,11.32,11.33,505920.0,11.1727,11.1923,11.0652,11.075,505920.0
2016-03-21 10:10:00,11.32,11.32,11.21,11.27,555642.0,11.0652,11.0652,10.9577,11.0163,555642.0
2016-03-21 10:20:00,11.26,11.36,11.25,11.29,412457.0,11.0066,11.1043,10.9968,11.0359,412457.0
2016-03-21 10:30:00,11.29,11.33,11.25,11.29,424646.0,11.0359,11.075,10.9968,11.0359,424646.0
2016-03-21 10:40:00,11.3,11.31,11.21,11.25,455982.0,11.0457,11.0554,10.9577,10.9968,455982.0
2016-03-21 10:50:00,11.25,11.29,11.23,11.27,225401.0,10.9968,11.0359,10.9772,11.0163,225401.0
2016-03-21 11:00:00,11.27,11.32,11.26,11.29,240831.0,11.0163,11.0652,11.0066,11.0359,240831.0
2016-03-21 11:10:00,11.29,11.36,11.28,11.36,506526.0,11.0359,11.1043,11.0261,11.1043,506526.0
2016-03-21 11:20:00,11.36,11.39,11.32,11.35,346905.0,11.1043,11.1336,11.0652,11.0945,346905.0
2016-03-21 11:30:00,11.35,11.39,11.32,11.36,335297.0,11.0945,11.1336,11.0652,11.1043,335297.0
2016-03-21 11:40:00,11.35,11.35,11.29,11.32,221130.0,11.0945,11.0945,11.0359,11.0652,221130.0
2016-03-21 11:50:00,11.32,11.36,11.31,11.35,191931.0,11.0652,11.1043,11.0554,11.0945,191931.0
2016-03-21 12:00:00,11.35,11.36,11.32,11.35,255033.0,11.0945,11.1043,11.0652,11.0945,255033.0
2016-03-21 12:10:00,11.35,11.36,11.31,11.32,257273.0,11.0945,11.1043,11.0554,11.0652,257273.0
2016-03-21 12:20:00,11.32,11.39,11.31,11.39,234936.0,11.0652,11.1336,11.0554,11.1336,234936.0
2016-03-21 12:30:00,11.39,11.41,11.36,11.41,246226.0,11.1336,11.1532,11.1043,11.1532,246226.0
2016-03-21 12:40:00,11.41,11.41,11.36,11.39,354492.0,11.1532,11.1532,11.1043,11.1336,354492.0
2016-03-21 12:50:00,11.38,11.39,11.35,11.36,268050.0,11.1239,11.1336,11.0945,11.1043,268050.0
2016-03-21 13:00:00,11.36,11.36,11.33,11.35,176058.0,11.1043,11.1043,11.075,11.0945,176058.0
2016-03-21 13:10:00,11.35,11.4,11.33,11.4,222253.0,11.0945,11.1434,11.075,11.1434,222253.0
2016-03-21 13:20:00,11.4,11.44,11.38,11.44,253802.0,11.1434,11.1825,11.1239,11.1825,253802.0
2016-03-21 13:30:00,11.44,11.47,11.43,11.46,472893.0,11.1825,11.2118,11.1727,11.2021,472893.0
2016-03-21 13:40:00,11.46,11.48,11.46,11.48,211622.0,11.2021,11.2216,11.2021,11.2216,211622.0
2016-03-21 13:50:00,11.48,11.49,11.47,11.48,279781.0,11.2216,11.2314,11.2118,11.2216,279781.0
2016-03-21 14:00:00,11.48,11.55,11.47,11.54,622533.0,11.2216,11.29,11.2118,11.2803,622533.0
2016-03-21 14:10:00,11.54,11.55,11.51,11.52,314010.0,11.2803,11.29,11.2509,11.2607,314010.0
2016-03-21 14:20:00,11.52,11.55,11.51,11.54,246652.0,11.2607,11.29,11.2509,11.2803,246652.0
2016-03-21 14:30:00,11.54,11.59,11.53,11.58,440579.0,11.2803,11.3291,11.2705,11.3194,440579.0
2016-03-21 14:40:00,11.58,11.58,11.55,11.56,174209.0,11.3194,11.3194,11.29,11.2998,174209.0
2016-03-21 14:50:00,11.56,11.57,11.55,11.57,215273.0,11.2998,11.3096,11.29,11.3096,215273.0
2016-03-21 15:00:00,11.57,11.58,11.55,11.58,422660.0,11.3096,11.3194,11.29,11.3194,422660.0
2016-03-21 15:10:00,11.58,11.6,11.57,11.58,412644.0,11.3194,11.3389,11.3096,11.3194,412644.0
2016-03-21 15:20:00,11.58,11.58,11.56,11.58,331453.0,11.3194,11.3194,11.2998,11.3194,331453.0
2016-03-21 15:30:00,11.58,11.58,11.55,11.57,627518.0,11.3194,11.3194,11.29,11.3096,627518.0
2016-03-21 15:40:00,11.57,11.6,11.56,11.57,665001.0,11.3096,11.3389,11.2998,11.3096,665001.0
2016-03-21 15:50:00,11.57,11.59,11.53,11.54,2051191.0,11.3096,11.3291,11.2705,11.2803,2051191.0
2016-03-22 09:30:00,11.45,11.45,11.36,11.39,707837.0,11.1923,11.1923,11.1043,11.1336,707837.0
2016-03-22 09:40:00,11.4,11.43,11.39,11.39,645137.0,11.1434,11.1727,11.1336,11.1336,645137.0
2016-03-22 09:50:00,11.39,11.5,11.33,11.48,547645.0,11.1336,11.2412,11.075,11.2216,547645.0
2016-03-22 10:00:00,11.49,11.51,11.42,11.42,424161.0,11.2314,11.2509,11.163,11.163,424161.0
2016-03-22 10:10:00,11.42,11.47,11.4,11.42,268992.0,11.163,11.2118,11.1434,11.163,268992.0
2016-03-22 10:20:00,11.42,11.46,11.41,11.45,170618.0,11.163,11.2021,11.1532,11.1923,170618.0
2016-03-22 10:30:00,11.44,11.58,11.44,11.57,354867.0,11.1825,11.3194,11.1825,11.3096,354867.0
2016-03-22 10:40:00,11.58,11.6,11.56,11.59,501628.0,11.3194,11.3389,11.2998,11.3291,501628.0
2016-03-22 10:50:00,11.6,11.6,11.51,11.54,384423.0,11.3389,11.3389,11.2509,11.2803,384423.0
2016-03-22 11:00:00,11.53,11.54,11.5,11.52,238570.0,11.2705,11.2803,11.2412,11.2607,238570.0
2016-03-22 11:10:00,11.52,11.59,11.51,11.59,281220.0,11.2607,11.3291,11.2509,11.3291,281220.0
2016-03-22 11:20:00,11.59,11.6,11.54,11.56,329757.0,11.3291,11.3389,11.2803,11.2998,329757.0
2016-03-22 11:30:00,11.55,11.58,11.55,11.58,250287.0,11.29,11.3194,11.29,11.3194,250287.0
2016-03-22 11:40:00,11.57,11.58,11.53,11.54,197561.0,11.3096,11.3194,11.2705,11.2803,197561.0
2016-03-22 11:50:00,11.54,11.55,11.47,11.51,401545.0,11.2803,11.29,11.2118,11.2509,401545.0
2016-03-22 12:00:00,11.51,11.53,11.49,11.51,250108.0,11.2509,11.2705,11.2314,11.2509,250108.0
2016-03-22 12:10:00,11.5,11.54,11.47,11.53,457950.0,11.2412,11.2803,11.2118,11.2705,457950.0
2016-03-22 12:20:00,11.53,11.57,11.51,11.52,243026.0,11.2705,11.3096,11.2509,11.2607,243026.0
2016-03-22 12:30:00,11.53,11.55,11.5,11.51,171647.0,11.2705,11.29,11.2412,11.2509,171647.0
2016-03-22 12:40:00,11.52,11.53,11.48,11.5,171208.0,11.2607,11.2705,11.2216,11.2412,171208.0
2016-03-22 12:50:00,11.5,11.53,11.49,11.52,224035.0,11.2412,11.2705,11.2314,11.2607,224035.0
2016-03-22 13:00:00,11.52,11.53,11.48,11.49,183171.0,11.2607,11.2705,11.2216,11.2314,183171.0
2016-03-22 13:10:00,11.49,11.49,11.48,11.49,132917.0,11.2314,11.2314,11.2216,11.2314,132917.0
2016-03-22 13:20:00,11.49,11.5,11.48,11.5,110526.0,11.2314,11.2412,11.2216,11.2412,110526.0
2016-03-22 13:30:00,11.49,11.52,11.49,11.52,109652.0,11.2314,11.2607,11.2314,11.2607,109652.0
2016-03-22 13:40:00,11.52,11.52,11.49,11.5,156350.0,11.2607,11.2607,11.2314,11.2412,156350.0
2016-03-22 13:50:00,11.5,11.51,11.47,11.49,195185.0,11.2412,11.2509,11.2118,11.2314,195185.0
2016-03-22 14:00:00,11.49,11.5,11.47,11.48,122347.0,11.2314,11.2412,11.2118,11.2216,122347.0
2016-03-22 14:10:00,11.48,11.48,11.43,11.46,278797.0,11.2216,11.2216,11.1727,11.2021,278797.0
2016-03-22 14:20:00,11.46,11.48,11.45,11.48,134258.0,11.2021,11.2216,11.1923,11.2216,134258.0
2016-03-22 14:30:00,11.48,11.5,11.46,11.47,126778.0,11.2216,11.2412,11.2021,11.2118,126778.0
2016-03-22 14:40:00,11.48,11.48,11.45,11.46,128664.0,11.2216,11.2216,11.1923,11.2021,128664.0
2016-03-22 14:50:00,11.45,11.46,11.43,11.44,159989.0,11.1923,11.2021,11.1727,11.1825,159989.0
2016-03-22 15:00:00,11.44,11.44,11.42,11.44,171688.0,11.1825,11.1825,11.163,11.1825,171688.0
2016-03-22 15:10:00,11.44,11.44,11.4,11.41,296065.0,11.1825,11.1825,11.1434,11.1532,296065.0
2016-03-22 15:20:00,11.41,11.43,11.4,11.42,195986.0,11.1532,11.1727,11.1434,11.163,195986.0
2016-03-22 15:30:00,11.43,11.43,11.41,11.41,221354.0,11.1727,11.1727,11.1532,11.1532,221354.0
2016-03-22 15:40:00,11.41,11.46,11.41,11.43,473197.0,11.1532,11.2021,11.1532,11.1727,473197.0
2016-03-22 15:50:00,11.43,11.45,11.4,11.44,915930.0,11.1727,11.1923,11.1434,11.1825,915930.0
2016-03-23 09:30:00,11.43,11.46,11.37,11.4,481054.0,11.1727,11.2021,11.1141,11.1434,481054.0
2016-03-23 09:40:00,11.39,11.43,11.35,11.36,488973.0,11.1336,11.1727,11.0945,11.1043,488973.0
2016-03-23 09:50:00,11.36,11.42,11.27,11.28,552602.0,11.1043,11.163,11.0163,11.0261,552602.0
2016-03-23 10:00:00,11.28,11.3,11.15,11.19,927380.0,11.0261,11.0457,10.899,10.9381,927380.0
2016-03-23 10:10:00,11.19,11.26,11.18,11.18,774182.0,10.9381,11.0066,10.9284,10.9284,774182.0
2016-03-23 10:20:00,11.19,11.27,11.18,11.26,255790.0,10.9381,11.0163,10.9284,11.0066,255790.0
2016-03-23 10:30:00,11.25,11.31,11.2,11.2,818631.0,10.9968,11.0554,10.9479,10.9479,818631.0
2016-03-23 10:40:00,11.21,11.27,11.16,11.25,559462.0,10.9577,11.0163,10.9088,10.9968,559462.0
2016-03-23 10:50:00,11.25,11.27,11.23,11.23,670416.0,10.9968,11.0163,10.9772,10.9772,670416.0
2016-03-23 11:00:00,11.23,11.24,11.17,11.21,648273.0,10.9772,10.987,10.9186,10.9577,648273.0
2016-03-23 11:10:00,11.21,11.22,11.15,11.16,730390.0,10.9577,10.9675,10.899,10.9088,730390.0
2016-03-23 11:20:00,11.16,11.17,11.08,11.09,524881.0,10.9088,10.9186,10.8306,10.8404,524881.0
2016-03-23 11:30:00,11.1,11.1,11.01,11.02,1007324.0,10.8502,10.8502,10.7622,10.772,1007324.0
2016-03-23 11:40:00,11.02,11.05,11.01,11.04,780866.0,10.772,10.8013,10.7622,10.7915,780866.0
2016-03-23 11:50:00,11.04,11.05,11.0,11.03,545597.0,10.7915,10.8013,10.7524,10.7817,545597.0
2016-03-23 12:00:00,11.03,11.05,11.0,11.01,470145.0,10.7817,10.8013,10.7524,10.7622,470145.0
2016-03-23 12:10:00,11.01,11.03,11.0,11.02,240256.0,10.7622,10.7817,10.7524,10.772,240256.0
2016-03-23 12:20:00,11.02,11.03,11.0,11.02,484558.0,10.772,10.7817,10.7524,10.772,484558.0
2016-03-23 12:30:00,11.02,11.04,11.0,11.02,382006.0,10.772,10.7915,10.7524,10.772,382006.0
2016-03-23 12:40:00,11.02,11.04,10.96,11.0,620824.0,10.772,10.7915,10.7133,10.7524,620824.0
2016-03-23 12:50:00,10.99,11.0,10.95,10.97,369062.0,10.7426,10.7524,10.7035,10.7231,369062.0
2016-03-23 13:00:00,10.97,10.98,10.95,10.96,322709.0,10.7231,10.7329,10.7035,10.7133,322709.0
2016-03-23 13:10:00,10.96,11.0,10.95,10.96,522744.0,10.7133,10.7524,10.7035,10.7133,522744.0
2016-03-23 13:20:00,10.96,10.97,10.89,10.92,563222.0,10.7133,10.7231,10.6449,10.6742,563222.0
2016-03-23 13:30:00,10.93,10.93,10.9,10.91,232843.0,10.684,10.684,10.6547,10.6644,232843.0
2016-03-23 13:40:00,10.91,10.93,10.9,10.92,245943.0,10.6644,10.684,10.6547,10.6742,245943.0
2016-03-23 13:50:00,10.92,10.93,10.86,10.86,536819.0,10.6742,10.684,10.6156,10.6156,536819.0
2016-03-23 14:00:00,10.87,10.88,10.83,10.85,529138.0,10.6253,10.6351,10.5862,10.6058,529138.0
2016-03-23 14:10:00,10.85,10.87,10.84,10.86,523384.0,10.6058,10.6253,10.596,10.6156,523384.0
2016-03-23 14:20:00,10.87,10.87,10.85,10.87,650373.0,10.6253,10.6253,10.6058,10.6253,650373.0
2016-03-23 14:30:00,10.87,10.9,10.83,10.84,873205.0,10.6253,10.6547,10.5862,10.596,873205.0
2016-03-23 14:40:00,10.84,10.86,10.8,10.81,1071794.0,10.596,10.6156,10.5569,10.5667,1071794.0
2016-03-23 14:50:00,10.82,10.83,10.75,10.79,901758.0,10.5765,10.5862,10.508,10.5471,901758.0
2016-03-23 15:00:00,10.8,10.81,10.73,10.74,612778.0,10.5569,10.5667,10.4885,10.4983,612778.0
2016-03-23 15:10:00,10.75,10.75,10.7,10.7,597310.0,10.508,10.508,10.4592,10.4592,597310.0
2016-03-23 15:20:00,10.7,10.71,10.67,10.71,874570.0,10.4592,10.4689,10.4298,10.4689,874570.0
2016-03-23 15:30:00,10.71,10.71,10.67,10.68,958231.0,10.4689,10.4689,10.4298,10.4396,958231.0
2016-03-23 15:40:00,10.67,10.69,10.65,10.65,1610205.0,10.4298,10.4494,10.4103,10.4103,1610205.0
2016-03-23 15:50:00,10.66,10.69,10.63,10.66,2729400.0,10.4201,10.4494,10.3907,10.4201,2729400.0
2016-03-24 09:30:00,10.5,10.59,10.5,10.55,1147881.0,10.2637,10.3516,10.2637,10.3125,1147881.0
2016-03-24 09:40:00,10.55,10.6,10.43,10.45,914325.0,10.3125,10.3614,10.1952,10.2148,914325.0
2016-03-24 09:50:00,10.45,10.51,10.4,10.5,535010.0,10.2148,10.2734,10.1659,10.2637,535010.0
2016-03-24 10:00:00,10.51,10.59,10.5,10.57,634415.0,10.2734,10.3516,10.2637,10.3321,634415.0
2016-03-24 10:10:00,10.57,10.58,10.49,10.5,567169.0,10.3321,10.3419,10.2539,10.2637,567169.0
2016-03-24 10:20:00,10.51,10.57,10.45,10.46,513016.0,10.2734,10.3321,10.2148,10.2246,513016.0
2016-03-24 10:30:00,10.46,10.54,10.45,10.54,694832.0,10.2246,10.3028,10.2148,10.3028,694832.0
2016-03-24 10:40:00,10.52,10.57,10.45,10.45,657261.0,10.2832,10.3321,10.2148,10.2148,657261.0
2016-03-24 10:50:00,10.46,10.49,10.43,10.48,687251.0,10.2246,10.2539,10.1952,10.2441,687251.0
2016-03-24 11:00:00,10.49,10.51,10.45,10.46,442337.0,10.2539,10.2734,10.2148,10.2246,442337.0
2016-03-24 11:10:00,10.47,10.49,10.4,10.41,680316.0,10.2343,10.2539,10.1659,10.1757,680316.0
2016-03-24 11:20:00,10.42,10.42,10.33,10.41,986396.0,10.1855,10.1855,10.0975,10.1757,986396.0
2016-03-24 11:30:00,10.41,10.44,10.38,10.4,311833.0,10.1757,10.205,10.1464,10.1659,311833.0
2016-03-24 11:40:00,10.41,10.48,10.4,10.43,411771.0,10.1757,10.2441,10.1659,10.1952,411771.0
2016-03-24 11:50:00,10.43,10.47,10.42,10.46,457043.0,10.1952,10.2343,10.1855,10.2246,457043.0
2016-03-24 12:00:00,10.46,10.55,10.45,10.54,547939.0,10.2246,10.3125,10.2148,10.3028,547939.0
2016-03-24 12:10:00,10.53,10.55,10.46,10.46,542475.0,10.293,10.3125,10.2246,10.2246,542475.0
2016-03-24 12:20:00,10.46,10.51,10.45,10.5,390262.0,10.2246,10.2734,10.2148,10.2637,390262.0
2016-03-24 12:30:00,10.5,10.5,10.45,10.45,275136.0,10.2637,10.2637,10.2148,10.2148,275136.0
2016-03-24 12:40:00,10.45,10.49,10.45,10.49,333828.0,10.2148,10.2539,10.2148,10.2539,333828.0
2016-03-24 12:50:00,10.49,10.51,10.48,10.51,394914.0,10.2539,10.2734,10.2441,10.2734,394914.0
2016-03-24 13:00:00,10.5,10.56,10.49,10.54,364311.0,10.2637,10.3223,10.2539,10.3028,364311.0
2016-03-24 13:10:00,10.54,10.57,10.53,10.54,382624.0,10.3028,10.3321,10.293,10.3028,382624.0
2016-03-24 13:20:00,10.54,10.55,10.49,10.54,490596.0,10.3028,10.3125,10.2539,10.3028,490596.0
2016-03-24 13:30:00,10.53,10.54,10.46,10.48,361187.0,10.293,10.3028,10.2246,10.2441,361187.0
2016-03-24 13:40:00,10.48,10.51,10.45,10.46,342578.0,10.2441,10.2734,10.2148,10.2246,342578.0
2016-03-24 13:50:00,10.45,10.5,10.45,10.49,200030.0,10.2148,10.2637,10.2148,10.2539,200030.0
2016-03-24 14:00:00,10.49,10.5,10.42,10.42,286621.0,10.2539,10.2637,10.1855,10.1855,286621.0
2016-03-24 14:10:00,10.43,10.48,10.42,10.46,519036.0,10.1952,10.2441,10.1855,10.2246,519036.0
2016-03-24 14:20:00,10.47,10.48,10.44,10.46,269318.0,10.2343,10.2441,10.205,10.2246,269318.0
2016-03-24 14:30:00,10.46,10.51,10.45,10.5,231658.0,10.2246,10.2734,10.2148,10.2637,231658.0
2016-03-24 14:40:00,10.5,10.53,10.49,10.53,199592.0,10.2637,10.293,10.2539,10.293,199592.0
2016-03-24 14:50:00,10.53,10.54,10.49,10.5,277556.0,10.293,10.3028,10.2539,10.2637,277556.0
2016-03-24 15:00:00,10.5,10.51,10.46,10.47,423846.0,10.2637,10.2734,10.2246,10.2343,423846.0
2016-03-24 15:10:00,10.47,10.53,10.47,10.53,309810.0,10.2343,10.293,10.2343,10.293,309810.0
2016-03-24 15:20:00,10.53,10.54,10.51,10.53,339505.0,10.293,10.3028,10.2734,10.293,339505.0
2016-03-24 15:30:00,10.52,10.54,10.5,10.52,580792.0,10.2832,10.3028,10.2637,10.2832,580792.0
2016-03-24 15:40:00,10.51,10.52,10.49,10.5,465367.0,10.2734,10.2832,10.2539,10.2637,465367.0
2016-03-24 15:50:00,10.5,10.54,10.47,10.5,2654941.0,10.2637,10.3028,10.2343,10.2637,2654941.0
2016-03-28 09:30:00,10.5,10.53,10.3,10.34,789913.0,10.2637,10.293,10.0682,10.1073,789913.0
2016-03-28 09:40:00,10.33,10.38,10.25,10.26,724370.0,10.0975,10.1464,10.0193,10.0291,724370.0
2016-03-28 09:50:00,10.25,10.33,10.25,10.33,469329.0,10.0193,10.0975,10.0193,10.0975,469329.0
2016-03-28 10:00:00,10.33,10.38,10.27,10.38,601577.0,10.0975,10.1464,10.0388,10.1464,601577.0
2016-03-28 10:10:00,10.37,10.43,10.35,10.37,390367.0,10.1366,10.1952,10.117,10.1366,390367.0
2016-03-28 10:20:00,10.37,10.4,10.35,10.37,250915.0,10.1366,10.1659,10.117,10.1366,250915.0
2016-03-28 10:30:00,10.36,10.37,10.3,10.32,787311.0,10.1268,10.1366,10.0682,10.0877,787311.0
2016-03-28 10:40:00,10.32,10.39,10.31,10.39,536839.0,10.0877,10.1561,10.0779,10.1561,536839.0
2016-03-28 10:50:00,10.39,10.41,10.36,10.41,274295.0,10.1561,10.1757,10.1268,10.1757,274295.0
2016-03-28 11:00:00,10.41,10.42,10.36,10.37,353687.0,10.1757,10.1855,10.1268,10.1366,353687.0
2016-03-28 11:10:00,10.37,10.39,10.33,10.35,623623.0,10.1366,10.1561,10.0975,10.117,623623.0
2016-03-28 11:20:00,10.35,10.41,10.34,10.41,310193.0,10.117,10.1757,10.1073,10.1757,310193.0
2016-03-28 11:30:00,10.4,10.44,10.35,10.37,308203.0,10.1659,10.205,10.117,10.1366,308203.0
2016-03-28 11:40:00,10.37,10.41,10.36,10.38,188978.0,10.1366,10.1757,10.1268,10.1464,188978.0
2016-03-28 11:50:00,10.38,10.39,10.35,10.38,299717.0,10.1464,10.1561,10.117,10.1464,299717.0
2016-03-28 12:00:00,10.38,10.39,10.35,10.36,285450.0,10.1464,10.1561,10.117,10.1268,285450.0
2016-03-28 12:10:00,10.37,10.4,10.35,10.4,371673.0,10.1366,10.1659,10.117,10.1659,371673.0
2016-03-28 12:20:00,10.4,10.42,10.39,10.42,208080.0,10.1659,10.1855,10.1561,10.1855,208080.0
2016-03-28 12:30:00,10.41,10.44,10.38,10.39,494128.0,10.1757,10.205,10.1464,10.1561,494128.0
2016-03-28 12:40:00,10.39,10.43,10.38,10.42,382971.0,10.1561,10.1952,10.1464,10.1855,382971.0
2016-03-28 12:50:00,10.42,10.45,10.41,10.42,340075.0,10.1855,10.2148,10.1757,10.1855,340075.0
2016-03-28 13:00:00,10.43,10.45,10.41,10.42,753996.0,10.1952,10.2148,10.1757,10.1855,753996.0
2016-03-28 13:10:00,10.41,10.44,10.39,10.44,527182.0,10.1757,10.205,10.1561,10.205,527182.0
2016-03-28 13:20:00,10.44,10.45,10.43,10.45,220757.0,10.205,10.2148,10.1952,10.2148,220757.0
2016-03-28 13:30:00,10.45,10.49,10.44,10.49,289189.0,10.2148,10.2539,10.205,10.2539,289189.0
2016-03-28 13:40:00,10.49,10.55,10.48,10.51,621340.0,10.2539,10.3125,10.2441,10.2734,621340.0
2016-03-28 13:50:00,10.51,10.58,10.51,10.56,413462.0,10.2734,10.3419,10.2734,10.3223,413462.0
2016-03-28 14:00:00,10.56,10.59,10.54,10.54,478417.0,10.3223,10.3516,10.3028,10.3028,478417.0
2016-03-28 14:10:00,10.54,10.55,10.48,10.48,448895.0,10.3028,10.3125,10.2441,10.2441,448895.0
2016-03-28 14:20:00,10.48,10.51,10.47,10.49,273788.0,10.2441,10.2734,10.2343,10.2539,273788.0
2016-03-28 14:30:00,10.5,10.5,10.48,10.5,139346.0,10.2637,10.2637,10.2441,10.2637,139346.0
2016-03-28 14:40:00,10.5,10.5,10.47,10.49,241728.0,10.2637,10.2637,10.2343,10.2539,241728.0
2016-03-28 14:50:00,10.49,10.49,10.44,10.48,556731.0,10.2539,10.2539,10.205,10.2441,556731.0
2016-03-28 15:00:00,10.49,10.5,10.47,10.5,206242.0,10.2539,10.2637,10.2343,10.2637,206242.0
2016-03-28 15:10:00,10.5,10.52,10.49,10.49,235489.0,10.2637,10.2832,10.2539,10.2539,235489.0
2016-03-28 15:20:00,10.5,10.5,10.42,10.45,965100.0,10.2637,10.2637,10.1855,10.2148,965100.0
2016-03-28 15:30:00,10.45,10.45,10.37,10.38,1366816.0,10.2148,10.2148,10.1366,10.1464,1366816.0
2016-03-28 15:40:00,10.38,10.4,10.35,10.37,1031331.0,10.1464,10.1659,10.117,10.1366,1031331.0
2016-03-28 15:50:00,10.38,10.41,10.35,10.38,2261128.0,10.1464,10.1757,10.117,10.1464,2261128.0
2016-03-29 09:30:00,10.18,10.28,10.1,10.23,2815904.0,9.9509,10.0486,9.8727,9.9997,2815904.0
2016-03-29 09:40:00,10.22,10.24,10.12,10.22,2004154.0,9.99,10.0095,9.8922,9.99,2004154.0
2016-03-29 09:50:00,10.22,10.26,10.18,10.23,1262729.0,9.99,10.0291,9.9509,9.9997,1262729.0
2016-03-29 10:00:00,10.22,10.33,10.22,10.29,1271620.0,9.99,10.0975,9.99,10.0584,1271620.0
2016-03-29 10:10:00,10.28,10.29,10.18,10.19,763611.0,10.0486,10.0584,9.9509,9.9606,763611.0
2016-03-29 10:20:00,10.19,10.28,10.18,10.26,686904.0,9.9606,10.0486,9.9509,10.0291,686904.0
2016-03-29 10:30:00,10.27,10.31,10.25,10.27,480153.0,10.0388,10.0779,10.0193,10.0388,480153.0
2016-03-29 10:40:00,10.27,10.28,10.25,10.26,318541.0,10.0388,10.0486,10.0193,10.0291,318541.0
2016-03-29 10:50:00,10.26,10.27,10.23,10.24,393540.0,10.0291,10.0388,9.9997,10.0095,393540.0
2016-03-29 11:00:00,10.25,10.26,10.21,10.24,413760.0,10.0193,10.0291,9.9802,10.0095,413760.0
2016-03-29 11:10:00,10.24,10.25,10.15,10.15,682037.0,10.0095,10.0193,9.9215,9.9215,682037.0
2016-03-29 11:20:00,10.16,10.18,10.14,10.16,338152.0,9.9313,9.9509,9.9118,9.9313,338152.0
2016-03-29 11:30:00,10.16,10.18,10.14,10.17,688666.0,9.9313,9.9509,9.9118,9.9411,688666.0
2016-03-29 11:40:00,10.18,10.23,10.17,10.2,586802.0,9.9509,9.9997,9.9411,9.9704,586802.0
2016-03-29 11:50:00,10.2,10.22,10.17,10.2,519208.0,9.9704,9.99,9.9411,9.9704,519208.0
2016-03-29 12:00:00,10.2,10.21,10.15,10.17,468275.0,9.9704,9.9802,9.9215,9.9411,468275.0
2016-03-29 12:10:00,10.17,10.19,10.16,10.18,481354.0,9.9411,9.9606,9.9313,9.9509,481354.0
2016-03-29 12:20:00,10.18,10.24,10.17,10.21,658157.0,9.9509,10.0095,9.9411,9.9802,658157.0
2016-03-29 12:30:00,10.21,10.26,10.18,10.18,782479.0,9.9802,10.0291,9.9509,9.9509,782479.0
2016-03-29 12:40:00,10.18,10.26,10.18,10.25,694954.0,9.9509,10.0291,9.9509,10.0193,694954.0
2016-03-29 12:50:00,10.25,10.27,10.21,10.24,690921.0,10.0193,10.0388,9.9802,10.0095,690921.0
2016-03-29 13:00:00,10.24,10.24,10.2,10.22,284951.0,10.0095,10.0095,9.9704,9.99,284951.0
2016-03-29 13:10:00,10.22,10.28,10.2,10.27,433994.0,9.99,10.0486,9.9704,10.0388,433994.0
2016-03-29 13:20:00,10.27,10.28,10.23,10.25,363843.0,10.0388,10.0486,9.9997,10.0193,363843.0
2016-03-29 13:30:00,10.25,10.29,10.24,10.25,399337.0,10.0193,10.0584,10.0095,10.0193,399337.0
2016-03-29 13:40:00,10.26,10.29,10.25,10.29,348897.0,10.0291,10.0584,10.0193,10.0584,348897.0
2016-03-29 13:50:00,10.28,10.35,10.25,10.35,471027.0,10.0486,10.117,10.0193,10.117,471027.0
2016-03-29 14:00:00,10.34,10.37,10.31,10.34,587020.0,10.1073,10.1366,10.0779,10.1073,587020.0
2016-03-29 14:10:00,10.33,10.4,10.33,10.37,507461.0,10.0975,10.1659,10.0975,10.1366,507461.0
2016-03-29 14:20:00,10.38,10.41,10.35,10.37,413898.0,10.1464,10.1757,10.117,10.1366,413898.0
2016-03-29 14:30:00,10.38,10.4,10.34,10.38,387701.0,10.1464,10.1659,10.1073,10.1464,387701.0
2016-03-29 14:40:00,10.39,10.53,10.38,10.47,1344587.0,10.1561,10.293,10.1464,10.2343,1344587.0
2016-03-29 14:50:00,10.47,10.49,10.39,10.4,1204823.0,10.2343,10.2539,10.1561,10.1659,1204823.0
2016-03-29 15:00:00,10.41,10.45,10.38,10.44,552166.0,10.1757,10.2148,10.1464,10.205,552166.0
2016-03-29 15:10:00,10.44,10.46,10.43,10.45,468896.0,10.205,10.2246,10.1952,10.2148,468896.0
2016-03-29 15:20:00,10.46,10.51,10.45,10.48,552129.0,10.2246,10.2734,10.2148,10.2441,552129.0
2016-03-29 15:30:00,10.48,10.49,10.4,10.4,843654.0,10.2441,10.2539,10.1659,10.1659,843654.0
2016-03-29 15:40:00,10.4,10.45,10.4,10.45,540322.0,10.1659,10.2148,10.1659,10.2148,540322.0
2016-03-29 15:50:00,10.44,10.46,10.4,10.45,1656485.0,10.205,10.2246,10.1659,10.2148,1656485.0
2016-03-30 09:30:00,10.52,10.6,10.4,10.59,1544590.0,10.2832,10.3614,10.1659,10.3516,1544590.0
2016-03-30 09:40:00,10.59,10.7,10.55,10.68,800033.0,10.3516,10.4592,10.3125,10.4396,800033.0
2016-03-30 09:50:00,10.68,10.7,10.65,10.69,640786.0,10.4396,10.4592,10.4103,10.4494,640786.0
2016-03-30 10:00:00,10.69,10.81,10.68,10.78,1262384.0,10.4494,10.5667,10.4396,10.5374,1262384.0
2016-03-30 10:10:00,10.78,10.84,10.77,10.84,801612.0,10.5374,10.596,10.5276,10.596,801612.0
2016-03-30 10:20:00,10.84,10.87,10.8,10.87,800013.0,10.596,10.6253,10.5569,10.6253,800013.0
2016-03-30 10:30:00,10.87,10.95,10.84,10.92,1231324.0,10.6253,10.7035,10.596,10.6742,1231324.0
2016-03-30 10:40:00,10.92,10.95,10.83,10.9,764845.0,10.6742,10.7035,10.5862,10.6547,764845.0
2016-03-30 10:50:00,10.89,10.91,10.86,10.89,443111.0,10.6449,10.6644,10.6156,10.6449,443111.0
2016-03-30 11:00:00,10.89,10.9,10.85,10.87,549993.0,10.6449,10.6547,10.6058,10.6253,549993.0
2016-03-30 11:10:00,10.87,10.9,10.76,10.78,701406.0,10.6253,10.6547,10.5178,10.5374,701406.0
2016-03-30 11:20:00,10.78,10.86,10.77,10.8,633713.0,10.5374,10.6156,10.5276,10.5569,633713.0
2016-03-30 11:30:00,10.8,10.81,10.73,10.78,808412.0,10.5569,10.5667,10.4885,10.5374,808412.0
2016-03-30 11:40:00,10.78,10.81,10.68,10.8,757793.0,10.5374,10.5667,10.4396,10.5569,757793.0
2016-03-30 11:50:00,10.8,10.81,10.63,10.64,804022.0,10.5569,10.5667,10.3907,10.4005,804022.0
2016-03-30 12:00:00,10.64,10.68,10.62,10.63,612125.0,10.4005,10.4396,10.381,10.3907,612125.0
2016-03-30 12:10:00,10.63,10.69,10.62,10.68,434510.0,10.3907,10.4494,10.381,10.4396,434510.0
2016-03-30 12:20:00,10.68,10.68,10.56,10.61,445107.0,10.4396,10.4396,10.3223,10.3712,445107.0
2016-03-30 12:30:00,10.61,10.62,10.55,10.55,419476.0,10.3712,10.381,10.3125,10.3125,419476.0
2016-03-30 12:40:00,10.55,10.6,10.55,10.56,356445.0,10.3125,10.3614,10.3125,10.3223,356445.0
2016-03-30 12:50:00,10.57,10.6,10.53,10.54,491447.0,10.3321,10.3614,10.293,10.3028,491447.0
2016-03-30 13:00:00,10.54,10.59,10.51,10.55,444104.0,10.3028,10.3516,10.2734,10.3125,444104.0
2016-03-30 13:10:00,10.55,10.59,10.53,10.58,280008.0,10.3125,10.3516,10.293,10.3419,280008.0
2016-03-30 13:20:00,10.58,10.6,10.57,10.58,361747.0,10.3419,10.3614,10.3321,10.3419,361747.0
2016-03-30 13:30:00,10.59,10.62,10.56,10.62,494284.0,10.3516,10.381,10.3223,10.381,494284.0
2016-03-30 13:40:00,10.62,10.66,10.59,10.65,436314.0,10.381,10.4201,10.3516,10.4103,436314.0
2016-03-30 13:50:00,10.65,10.7,10.63,10.69,616801.0,10.4103,10.4592,10.3907,10.4494,616801.0
2016-03-30 14:00:00,10.69,10.69,10.6,10.63,412091.0,10.4494,10.4494,10.3614,10.3907,412091.0
2016-03-30 14:10:00,10.63,10.64,10.56,10.57,622157.0,10.3907,10.4005,10.3223,10.3321,622157.0
2016-03-30 14:20:00,10.57,10.6,10.57,10.58,500850.0,10.3321,10.3614,10.3321,10.3419,500850.0
2016-03-30 14:30:00,10.59,10.59,10.55,10.58,425057.0,10.3516,10.3516,10.3125,10.3419,425057.0
2016-03-30 14:40:00,10.57,10.62,10.54,10.6,911638.0,10.3321,10.381,10.3028,10.3614,911638.0
2016-03-30 14:50:00,10.59,10.64,10.59,10.62,280415.0,10.3516,10.4005,10.3516,10.381,280415.0
2016-03-30 15:00:00,10.62,10.64,10.6,10.61,432144.0,10.381,10.4005,10.3614,10.3712,432144.0
2016-03-30 15:10:00,10.61,10.63,10.56,10.58,665885.0,10.3712,10.3907,10.3223,10.3419,665885.0
2016-03-30 15:20:00,10.59,10.63,10.58,10.62,635140.0,10.3516,10.3907,10.3419,10.381,635140.0
2016-03-30 15:30:00,10.61,10.62,10.5,10.51,1761512.0,10.3712,10.381,10.2637,10.2734,1761512.0
2016-03-30 15:40:00,10.51,10.57,10.49,10.55,1609175.0,10.2734,10.3321,10.2539,10.3125,1609175.0
2016-03-30 15:50:00,10.55,10.6,10.45,10.46,4019874.0,10.3125,10.3614,10.2148,10.2246,4019874.0
2016-03-31 09:30:00,10.31,10.48,10.2,10.32,3363037.0,10.0779,10.2441,9.9704,10.0877,3363037.0
2016-03-31 09:40:00,10.33,10.46,10.31,10.42,2111255.0,10.0975,10.2246,10.0779,10.1855,2111255.0
2016-03-31 09:50:00,10.42,10.43,10.22,10.32,2062726.0,10.1855,10.1952,9.99,10.0877,2062726.0
2016-03-31 10:00:00,10.32,10.32,10.17,10.22,2542000.0,10.0877,10.0877,9.9411,9.99,2542000.0
2016-03-31 10:10:00,10.22,10.32,10.2,10.28,1681992.0,9.99,10.0877,9.9704,10.0486,1681992.0
2016-03-31 10:20:00,10.28,10.34,10.22,10.23,730634.0,10.0486,10.1073,9.99,9.9997,730634.0
2016-03-31 10:30:00,10.22,10.25,10.18,10.21,951806.0,9.99,10.0193,9.9509,9.9802,951806.0
2016-03-31 10:40:00,10.21,10.22,10.14,10.2,1142158.0,9.9802,9.99,9.9118,9.9704,1142158.0
2016-03-31 10:50:00,10.21,10.23,10.19,10.19,436248.0,9.9802,9.9997,9.9606,9.9606,436248.0
2016-03-31 11:00:00,10.19,10.2,10.15,10.15,890746.0,9.9606,9.9704,9.9215,9.9215,890746.0
2016-03-31 11:10:00,10.16,10.19,10.12,10.13,950991.0,9.9313,9.9606,9.8922,9.902,950991.0
2016-03-31 11:20:00,10.13,10.14,10.01,10.03,2278310.0,9.902,9.9118,9.7847,9.8043,2278310.0
2016-03-31 11:30:00,10.02,10.08,10.02,10.06,1198793.0,9.7945,9.8531,9.7945,9.8336,1198793.0
2016-03-31 11:40:00,10.05,10.17,10.05,10.17,1338293.0,9.8238,9.9411,9.8238,9.9411,1338293.0
2016-03-31 11:50:00,10.16,10.26,10.15,10.21,1565658.0,9.9313,10.0291,9.9215,9.9802,1565658.0
2016-03-31 12:00:00,10.21,10.24,10.19,10.22,631214.0,9.9802,10.0095,9.9606,9.99,631214.0
2016-03-31 12:10:00,10.22,10.24,10.18,10.2,627169.0,9.99,10.0095,9.9509,9.9704,627169.0
2016-03-31 12:20:00,10.21,10.22,10.14,10.17,1021701.0,9.9802,9.99,9.9118,9.9411,1021701.0
2016-03-31 12:30:00,10.17,10.18,10.15,10.17,460189.0,9.9411,9.9509,9.9215,9.9411,460189.0
2016-03-31 12:40:00,10.16,10.18,10.14,10.17,627256.0,9.9313,9.9509,9.9118,9.9411,627256.0
2016-03-31 12:50:00,10.17,10.18,10.14,10.16,477089.0,9.9411,9.9509,9.9118,9.9313,477089.0
2016-03-31 13:00:00,10.16,10.17,10.11,10.11,398802.0,9.9313,9.9411,9.8824,9.8824,398802.0
2016-03-31 13:10:00,10.12,10.17,10.11,10.17,660007.0,9.8922,9.9411,9.8824,9.9411,660007.0
2016-03-31 13:20:00,10.17,10.2,10.15,10.18,736233.0,9.9411,9.9704,9.9215,9.9509,736233.0
2016-03-31 13:30:00,10.18,10.25,10.17,10.23,922688.0,9.9509,10.0193,9.9411,9.9997,922688.0
2016-03-31 13:40:00,10.23,10.24,10.2,10.21,391288.0,9.9997,10.0095,9.9704,9.9802,391288.0
2016-03-31 13:50:00,10.21,10.3,10.2,10.28,1106778.0,9.9802,10.0682,9.9704,10.0486,1106778.0
2016-03-31 14:00:00,10.29,10.3,10.26,10.3,515854.0,10.0584,10.0682,10.0291,10.0682,515854.0
2016-03-31 14:10:00,10.3,10.34,10.27,10.34,818426.0,10.0682,10.1073,10.0388,10.1073,818426.0
2016-03-31 14:20:00,10.33,10.34,10.26,10.32,411896.0,10.0975,10.1073,10.0291,10.0877,411896.0
2016-03-31 14:30:00,10.32,10.41,10.3,10.35,1050508.0,10.0877,10.1757,10.0682,10.117,1050508.0
2016-03-31 14:40:00,10.35,10.38,10.33,10.38,332699.0,10.117,10.1464,10.0975,10.1464,332699.0
2016-03-31 14:50:00,10.38,10.39,10.34,10.38,919800.0,10.1464,10.1561,10.1073,10.1464,919800.0
2016-03-31 15:00:00,10.38,10.42,10.37,10.41,1223260.0,10.1464,10.1855,10.1366,10.1757,1223260.0
2016-03-31 15:10:00,10.41,10.46,10.4,10.43,684663.0,10.1757,10.2246,10.1659,10.1952,684663.0
2016-03-31 15:20:00,10.43,10.44,10.39,10.4,532695.0,10.1952,10.205,10.1561,10.1659,532695.0
2016-03-31 15:30:00,10.39,10.42,10.37,10.38,930109.0,10.1561,10.1855,10.1366,10.1464,930109.0
2016-03-31 15:40:00,10.38,10.39,10.35,10.38,1135027.0,10.1464,10.1561,10.117,10.1464,1135027.0
2016-03-31 15:50:00,10.38,10.49,10.37,10.46,3563533.0,10.1464,10.2539,10.1366,10.2246,3563533.0
2016-04-01 09:30:00,10.28,10.38,10.24,10.33,999724.0,10.0486,10.1464,10.0095,10.0975,999724.0
2016-04-01 09:40:00,10.33,10.47,10.3,10.44,700281.0,10.0975,10.2343,10.0682,10.205,700281.0
2016-04-01 09:50:00,10.44,10.55,10.42,10.55,920425.0,10.205,10.3125,10.1855,10.3125,920425.0
2016-04-01 10:00:00,10.56,10.62,10.5,10.59,959197.0,10.3223,10.381,10.2637,10.3516,959197.0
2016-04-01 10:10:00,10.59,10.7,10.59,10.67,1228099.0,10.3516,10.4592,10.3516,10.4298,1228099.0
2016-04-01 10:20:00,10.68,10.72,10.62,10.65,933606.0,10.4396,10.4787,10.381,10.4103,933606.0
2016-04-01 10:30:00,10.66,10.83,10.61,10.79,1143383.0,10.4201,10.5862,10.3712,10.5471,1143383.0
2016-04-01 10:40:00,10.79,10.81,10.67,10.71,875893.0,10.5471,10.5667,10.4298,10.4689,875893.0
2016-04-01 10:50:00,10.71,10.72,10.66,10.71,700044.0,10.4689,10.4787,10.4201,10.4689,700044.0
2016-04-01 11:00:00,10.71,10.77,10.7,10.71,626181.0,10.4689,10.5276,10.4592,10.4689,626181.0
2016-04-01 11:10:00,10.71,10.8,10.69,10.77,790544.0,10.4689,10.5569,10.4494,10.5276,790544.0
2016-04-01 11:20:00,10.76,10.78,10.69,10.73,477783.0,10.5178,10.5374,10.4494,10.4885,477783.0
2016-04-01 11:30:00,10.73,10.8,10.72,10.76,428932.0,10.4885,10.5569,10.4787,10.5178,428932.0
2016-04-01 11:40:00,10.77,10.82,10.75,10.76,814905.0,10.5276,10.5765,10.508,10.5178,814905.0
2016-04-01 11:50:00,10.76,10.8,10.73,10.78,398083.0,10.5178,10.5569,10.4885,10.5374,398083.0
2016-04-01 12:00:00,10.78,10.8,10.77,10.79,502811.0,10.5374,10.5569,10.5276,10.5471,502811.0
2016-04-01 12:10:00,10.79,10.8,10.71,10.71,659838.0,10.5471,10.5569,10.4689,10.4689,659838.0
2016-04-01 12:20:00,10.72,10.73,10.69,10.7,337616.0,10.4787,10.4885,10.4494,10.4592,337616.0
2016-04-01 12:30:00,10.7,10.77,10.69,10.72,525819.0,10.4592,10.5276,10.4494,10.4787,525819.0
2016-04-01 12:40:00,10.73,10.76,10.7,10.7,360249.0,10.4885,10.5178,10.4592,10.4592,360249.0
2016-04-01 12:50:00,10.71,10.74,10.69,10.7,274069.0,10.4689,10.4983,10.4494,10.4592,274069.0
2016-04-01 13:00:00,10.71,10.73,10.69,10.7,318026.0,10.4689,10.4885,10.4494,10.4592,318026.0
2016-04-01 13:10:00,10.71,10.78,10.7,10.76,326159.0,10.4689,10.5374,10.4592,10.5178,326159.0
2016-04-01 13:20:00,10.76,10.8,10.76,10.8,274928.0,10.5178,10.5569,10.5178,10.5569,274928.0
2016-04-01 13:30:00,10.79,10.84,10.79,10.82,661268.0,10.5471,10.596,10.5471,10.5765,661268.0
2016-04-01 13:40:00,10.82,10.83,10.81,10.82,203740.0,10.5765,10.5862,10.5667,10.5765,203740.0
2016-04-01 13:50:00,10.81,10.82,10.78,10.78,304363.0,10.5667,10.5765,10.5374,10.5374,304363.0
2016-04-01 14:00:00,10.79,10.82,10.78,10.8,319450.0,10.5471,10.5765,10.5374,10.5569,319450.0
2016-04-01 14:10:00,10.8,10.81,10.79,10.79,230373.0,10.5569,10.5667,10.5471,10.5471,230373.0
2016-04-01 14:20:00,10.79,10.81,10.77,10.79,433479.0,10.5471,10.5667,10.5276,10.5471,433479.0
2016-04-01 14:30:00,10.79,10.84,10.78,10.84,435282.0,10.5471,10.596,10.5374,10.596,435282.0
2016-04-01 14:40:00,10.84,10.85,10.82,10.84,351163.0,10.596,10.6058,10.5765,10.596,351163.0
2016-04-01 14:50:00,10.85,10.93,10.84,10.93,913022.0,10.6058,10.684,10.596,10.684,913022.0
2016-04-01 15:00:00,10.93,10.97,10.91,10.96,659359.0,10.684,10.7231,10.6644,10.7133,659359.0
2016-04-01 15:10:00,10.96,10.98,10.94,10.95,640313.0,10.7133,10.7329,10.6938,10.7035,640313.0
2016-04-01 15:20:00,10.95,10.99,10.95,10.99,756463.0,10.7035,10.7426,10.7035,10.7426,756463.0
2016-04-01 15:30:00,10.98,11.03,10.98,11.0,1339224.0,10.7329,10.7817,10.7329,10.7524,1339224.0
2016-04-01 15:40:00,11.01,11.07,11.0,11.01,1223571.0,10.7622,10.8208,10.7524,10.7622,1223571.0
2016-04-01 15:50:00,11.01,11.05,10.99,11.04,2531297.0,10.7622,10.8013,10.7426,10.7915,2531297.0
2016-04-04 09:30:00,11.06,11.07,10.8,10.81,1112870.0,10.8111,10.8208,10.5569,10.5667,1112870.0
2016-04-04 09:40:00,10.82,10.97,10.77,10.94,1000239.0,10.5765,10.7231,10.5276,10.6938,1000239.0
2016-04-04 09:50:00,10.95,11.08,10.9,11.07,780004.0,10.7035,10.8306,10.6547,10.8208,780004.0
2016-04-04 10:00:00,11.07,11.21,11.03,11.2,1835698.0,10.8208,10.9577,10.7817,10.9479,1835698.0
2016-04-04 10:10:00,11.2,11.21,11.08,11.11,918830.0,10.9479,10.9577,10.8306,10.8599,918830.0
2016-04-04 10:20:00,11.11,11.18,11.08,11.11,643943.0,10.8599,10.9284,10.8306,10.8599,643943.0
2016-04-04 10:30:00,11.11,11.2,11.09,11.15,733531.0,10.8599,10.9479,10.8404,10.899,733531.0
2016-04-04 10:40:00,11.15,11.22,11.08,11.09,769430.0,10.899,10.9675,10.8306,10.8404,769430.0
2016-04-04 10:50:00,11.09,11.12,11.05,11.08,567753.0,10.8404,10.8697,10.8013,10.8306,567753.0
2016-04-04 11:00:00,11.08,11.09,11.02,11.04,703050.0,10.8306,10.8404,10.772,10.7915,703050.0
2016-04-04 11:10:00,11.05,11.07,11.02,11.07,425273.0,10.8013,10.8208,10.772,10.8208,425273.0
2016-04-04 11:20:00,11.07,11.1,11.04,11.07,233331.0,10.8208,10.8502,10.7915,10.8208,233331.0
2016-04-04 11:30:00,11.08,11.12,11.07,11.12,514050.0,10.8306,10.8697,10.8208,10.8697,514050.0
2016-04-04 11:40:00,11.12,11.12,11.02,11.02,303202.0,10.8697,10.8697,10.772,10.772,303202.0
2016-04-04 11:50:00,11.03,11.08,11.02,11.05,328360.0,10.7817,10.8306,10.772,10.8013,328360.0
2016-04-04 12:00:00,11.05,11.07,11.03,11.05,284792.0,10.8013,10.8208,10.7817,10.8013,284792.0
2016-04-04 12:10:00,11.05,11.07,11.04,11.06,254517.0,10.8013,10.8208,10.7915,10.8111,254517.0
2016-04-04 12:20:00,11.07,11.07,11.02,11.03,215400.0,10.8208,10.8208,10.772,10.7817,215400.0
2016-04-04 12:30:00,11.03,11.03,10.95,10.95,491240.0,10.7817,10.7817,10.7035,10.7035,491240.0
2016-04-04 12:40:00,10.95,10.97,10.92,10.93,260683.0,10.7035,10.7231,10.6742,10.684,260683.0
2016-04-04 12:50:00,10.92,10.94,10.9,10.93,286238.0,10.6742,10.6938,10.6547,10.684,286238.0
2016-04-04 13:00:00,10.93,10.97,10.92,10.95,379743.0,10.684,10.7231,10.6742,10.7035,379743.0
2016-04-04 13:10:00,10.94,10.94,10.85,10.86,416022.0,10.6938,10.6938,10.6058,10.6156,416022.0
2016-04-04 13:20:00,10.86,10.9,10.85,10.89,373359.0,10.6156,10.6547,10.6058,10.6449,373359.0
2016-04-04 13:30:00,10.89,10.92,10.85,10.85,355330.0,10.6449,10.6742,10.6058,10.6058,355330.0
2016-04-04 13:40:00,10.86,10.88,10.85,10.86,412399.0,10.6156,10.6351,10.6058,10.6156,412399.0
2016-04-04 13:50:00,10.86,10.86,10.81,10.84,410501.0,10.6156,10.6156,10.5667,10.596,410501.0
2016-04-04 14:00:00,10.85,10.85,10.81,10.83,285898.0,10.6058,10.6058,10.5667,10.5862,285898.0
2016-04-04 14:10:00,10.83,10.83,10.78,10.8,382877.0,10.5862,10.5862,10.5374,10.5569,382877.0
2016-04-04 14:20:00,10.8,10.82,10.78,10.81,291123.0,10.5569,10.5765,10.5374,10.5667,291123.0
2016-04-04 14:30:00,10.81,10.91,10.8,10.89,472793.0,10.5667,10.6644,10.5569,10.6449,472793.0
2016-04-04 14:40:00,10.89,10.89,10.84,10.86,251847.0,10.6449,10.6449,10.596,10.6156,251847.0
2016-04-04 14:50:00,10.86,10.86,10.82,10.83,373930.0,10.6156,10.6156,10.5765,10.5862,373930.0
2016-04-04 15:00:00,10.83,10.85,10.82,10.82,368394.0,10.5862,10.6058,10.5765,10.5765,368394.0
2016-04-04 15:10:00,10.83,10.83,10.81,10.82,358758.0,10.5862,10.5862,10.5667,10.5765,358758.0
2016-04-04 15:20:00,10.82,10.83,10.79,10.81,539415.0,10.5765,10.5862,10.5471,10.5667,539415.0
2016-04-04 15:30:00,10.8,10.85,10.8,10.8,574069.0,10.5569,10.6058,10.5569,10.5569,574069.0
2016-04-04 15:40:00,10.8,10.82,10.78,10.79,895602.0,10.5569,10.5765,10.5374,10.5471,895602.0
2016-04-04 15:50:00,10.79,10.82,10.79,10.8,1389614.0,10.5471,10.5765,10.5471,10.5569,1389614.0
2016-04-05 09:30:00,10.63,10.68,10.53,10.61,1271595.0,10.3907,10.4396,10.293,10.3712,1271595.0
2016-04-05 09:40:00,10.61,10.69,10.55,10.63,873861.0,10.3712,10.4494,10.3125,10.3907,873861.0
2016-04-05 09:50:00,10.62,10.68,10.58,10.63,493610.0,10.381,10.4396,10.3419,10.3907,493610.0
2016-04-05 10:00:00,10.63,10.72,10.63,10.68,753035.0,10.3907,10.4787,10.3907,10.4396,753035.0
2016-04-05 10:10:00,10.69,10.69,10.6,10.67,572640.0,10.4494,10.4494,10.3614,10.4298,572640.0
2016-04-05 10:20:00,10.67,10.72,10.64,10.71,436081.0,10.4298,10.4787,10.4005,10.4689,436081.0
2016-04-05 10:30:00,10.71,10.72,10.6,10.61,755916.0,10.4689,10.4787,10.3614,10.3712,755916.0
2016-04-05 10:40:00,10.62,10.67,10.56,10.67,599061.0,10.381,10.4298,10.3223,10.4298,599061.0
2016-04-05 10:50:00,10.66,10.67,10.57,10.58,394318.0,10.4201,10.4298,10.3321,10.3419,394318.0
2016-04-05 11:00:00,10.58,10.6,10.55,10.59,404488.0,10.3419,10.3614,10.3125,10.3516,404488.0
2016-04-05 11:10:00,10.6,10.61,10.55,10.59,319518.0,10.3614,10.3712,10.3125,10.3516,319518.0
2016-04-05 11:20:00,10.59,10.62,10.57,10.59,300508.0,10.3516,10.381,10.3321,10.3516,300508.0
2016-04-05 11:30:00,10.6,10.62,10.55,10.61,388235.0,10.3614,10.381,10.3125,10.3712,388235.0
2016-04-05 11:40:00,10.61,10.61,10.56,10.59,169258.0,10.3712,10.3712,10.3223,10.3516,169258.0
2016-04-05 11:50:00,10.59,10.61,10.55,10.56,390929.0,10.3516,10.3712,10.3125,10.3223,390929.0
2016-04-05 12:00:00,10.55,10.58,10.54,10.54,414938.0,10.3125,10.3419,10.3028,10.3028,414938.0
2016-04-05 12:10:00,10.54,10.55,10.5,10.52,492552.0,10.3028,10.3125,10.2637,10.2832,492552.0
2016-04-05 12:20:00,10.51,10.56,10.51,10.54,359756.0,10.2734,10.3223,10.2734,10.3028,359756.0
2016-04-05 12:30:00,10.53,10.56,10.5,10.54,469462.0,10.293,10.3223,10.2637,10.3028,469462.0
2016-04-05 12:40:00,10.55,10.56,10.5,10.51,153999.0,10.3125,10.3223,10.2637,10.2734,153999.0
2016-04-05 12:50:00,10.52,10.52,10.48,10.5,595383.0,10.2832,10.2832,10.2441,10.2637,595383.0
2016-04-05 13:00:00,10.5,10.5,10.44,10.46,286443.0,10.2637,10.2637,10.205,10.2246,286443.0
2016-04-05 13:10:00,10.46,10.5,10.45,10.46,345062.0,10.2246,10.2637,10.2148,10.2246,345062.0
2016-04-05 13:20:00,10.46,10.49,10.42,10.48,364147.0,10.2246,10.2539,10.1855,10.2441,364147.0
2016-04-05 13:30:00,10.48,10.51,10.46,10.51,399616.0,10.2441,10.2734,10.2246,10.2734,399616.0
2016-04-05 13:40:00,10.51,10.55,10.48,10.5,337227.0,10.2734,10.3125,10.2441,10.2637,337227.0
2016-04-05 13:50:00,10.5,10.54,10.48,10.48,416179.0,10.2637,10.3028,10.2441,10.2441,416179.0
2016-04-05 14:00:00,10.47,10.49,10.45,10.47,328990.0,10.2343,10.2539,10.2148,10.2343,328990.0
2016-04-05 14:10:00,10.47,10.48,10.44,10.45,224164.0,10.2343,10.2441,10.205,10.2148,224164.0
2016-04-05 14:20:00,10.44,10.45,10.42,10.45,424218.0,10.205,10.2148,10.1855,10.2148,424218.0
2016-04-05 14:30:00,10.45,10.48,10.44,10.46,294595.0,10.2148,10.2441,10.205,10.2246,294595.0
2016-04-05 14:40:00,10.46,10.47,10.45,10.46,248471.0,10.2246,10.2343,10.2148,10.2246,248471.0
2016-04-05 14:50:00,10.46,10.54,10.46,10.53,363607.0,10.2246,10.3028,10.2246,10.293,363607.0
2016-04-05 15:00:00,10.53,10.54,10.49,10.49,420961.0,10.293,10.3028,10.2539,10.2539,420961.0
2016-04-05 15:10:00,10.5,10.52,10.49,10.49,266659.0,10.2637,10.2832,10.2539,10.2539,266659.0
2016-04-05 15:20:00,10.49,10.5,10.45,10.47,466851.0,10.2539,10.2637,10.2148,10.2343,466851.0
2016-04-05 15:30:00,10.47,10.48,10.46,10.46,340581.0,10.2343,10.2441,10.2246,10.2246,340581.0
2016-04-05 15:40:00,10.46,10.47,10.46,10.47,232784.0,10.2246,10.2343,10.2246,10.2343,232784.0
2016-04-05 15:50:00,10.46,10.47,10.38,10.41,2741581.0,10.2246,10.2343,10.1464,10.1757,2741581.0
2016-04-06 09:30:00,10.42,10.48,10.4,10.48,855171.0,10.1855,10.2441,10.1659,10.2441,855171.0
2016-04-06 09:40:00,10.47,10.48,10.39,10.42,685211.0,10.2343,10.2441,10.1561,10.1855,685211.0
2016-04-06 09:50:00,10.42,10.44,10.35,10.4,618152.0,10.1855,10.205,10.117,10.1659,618152.0
2016-04-06 10:00:00,10.39,10.42,10.36,10.4,378821.0,10.1561,10.1855,10.1268,10.1659,378821.0
2016-04-06 10:10:00,10.4,10.45,10.37,10.39,645930.0,10.1659,10.2148,10.1366,10.1561,645930.0
2016-04-06 10:20:00,10.39,10.4,10.31,10.36,652405.0,10.1561,10.1659,10.0779,10.1268,652405.0
2016-04-06 10:30:00,10.36,10.39,10.31,10.31,375351.0,10.1268,10.1561,10.0779,10.0779,375351.0
2016-04-06 10:40:00,10.31,10.35,10.3,10.32,747776.0,10.0779,10.117,10.0682,10.0877,747776.0
2016-04-06 10:50:00,10.33,10.35,10.29,10.34,835183.0,10.0975,10.117,10.0584,10.1073,835183.0
2016-04-06 11:00:00,10.34,10.39,10.31,10.37,492476.0,10.1073,10.1561,10.0779,10.1366,492476.0
2016-04-06 11:10:00,10.37,10.4,10.33,10.36,457901.0,10.1366,10.1659,10.0975,10.1268,457901.0
2016-04-06 11:20:00,10.36,10.37,10.32,10.35,365234.0,10.1268,10.1366,10.0877,10.117,365234.0
2016-04-06 11:30:00,10.35,10.38,10.34,10.36,346679.0,10.117,10.1464,10.1073,10.1268,346679.0
2016-04-06 11:40:00,10.36,10.41,10.35,10.37,434808.0,10.1268,10.1757,10.117,10.1366,434808.0
2016-04-06 11:50:00,10.37,10.39,10.35,10.37,207514.0,10.1366,10.1561,10.117,10.1366,207514.0
2016-04-06 12:00:00,10.37,10.39,10.36,10.37,186318.0,10.1366,10.1561,10.1268,10.1366,186318.0
2016-04-06 12:10:00,10.37,10.38,10.34,10.35,234182.0,10.1366,10.1464,10.1073,10.117,234182.0
2016-04-06 12:20:00,10.35,10.37,10.32,10.32,196133.0,10.117,10.1366,10.0877,10.0877,196133.0
2016-04-06 12:30:00,10.33,10.37,10.32,10.35,220520.0,10.0975,10.1366,10.0877,10.117,220520.0
2016-04-06 12:40:00,10.34,10.36,10.32,10.33,221076.0,10.1073,10.1268,10.0877,10.0975,221076.0
2016-04-06 12:50:00,10.34,10.36,10.32,10.33,284378.0,10.1073,10.1268,10.0877,10.0975,284378.0
2016-04-06 13:00:00,10.33,10.33,10.3,10.33,358853.0,10.0975,10.0975,10.0682,10.0975,358853.0
2016-04-06 13:10:00,10.33,10.37,10.32,10.35,254884.0,10.0975,10.1366,10.0877,10.117,254884.0
2016-04-06 13:20:00,10.35,10.36,10.32,10.32,119693.0,10.117,10.1268,10.0877,10.0877,119693.0
2016-04-06 13:30:00,10.33,10.34,10.32,10.34,123737.0,10.0975,10.1073,10.0877,10.1073,123737.0
2016-04-06 13:40:00,10.34,10.37,10.32,10.36,204075.0,10.1073,10.1366,10.0877,10.1268,204075.0
2016-04-06 13:50:00,10.36,10.36,10.31,10.32,130051.0,10.1268,10.1268,10.0779,10.0877,130051.0
2016-04-06 14:00:00,10.32,10.34,10.3,10.31,166816.0,10.0877,10.1073,10.0682,10.0779,166816.0
2016-04-06 14:10:00,10.3,10.31,10.27,10.29,539070.0,10.0682,10.0779,10.0388,10.0584,539070.0
2016-04-06 14:20:00,10.29,10.3,10.25,10.28,364591.0,10.0584,10.0682,10.0193,10.0486,364591.0
2016-04-06 14:30:00,10.27,10.29,10.25,10.27,339759.0,10.0388,10.0584,10.0193,10.0388,339759.0
2016-04-06 14:40:00,10.27,10.32,10.26,10.3,330728.0,10.0388,10.0877,10.0291,10.0682,330728.0
2016-04-06 14:50:00,10.31,10.37,10.3,10.36,321402.0,10.0779,10.1366,10.0682,10.1268,321402.0
2016-04-06 15:00:00,10.36,10.41,10.34,10.4,851903.0,10.1268,10.1757,10.1073,10.1659,851903.0
2016-04-06 15:10:00,10.39,10.42,10.36,10.41,576011.0,10.1561,10.1855,10.1268,10.1757,576011.0
2016-04-06 15:20:00,10.41,10.45,10.4,10.44,638481.0,10.1757,10.2148,10.1659,10.205,638481.0
2016-04-06 15:30:00,10.43,10.45,10.41,10.43,575367.0,10.1952,10.2148,10.1757,10.1952,575367.0
2016-04-06 15:40:00,10.44,10.47,10.43,10.43,456983.0,10.205,10.2343,10.1952,10.1952,456983.0
2016-04-06 15:50:00,10.44,10.47,10.43,10.47,1427729.0,10.205,10.2343,10.1952,10.2343,1427729.0
2016-04-07 09:30:00,10.42,10.62,10.39,10.54,975328.0,10.1855,10.381,10.1561,10.3028,975328.0
2016-04-07 09:40:00,10.55,10.64,10.53,10.55,651778.0,10.3125,10.4005,10.293,10.3125,651778.0
2016-04-07 09:50:00,10.55,10.59,10.51,10.55,372588.0,10.3125,10.3516,10.2734,10.3125,372588.0
2016-04-07 10:00:00,10.56,10.65,10.53,10.63,412488.0,10.3223,10.4103,10.293,10.3907,412488.0
2016-04-07 10:10:00,10.63,10.65,10.56,10.62,492258.0,10.3907,10.4103,10.3223,10.381,492258.0
2016-04-07 10:20:00,10.62,10.65,10.57,10.59,487349.0,10.381,10.4103,10.3321,10.3516,487349.0
2016-04-07 10:30:00,10.59,10.65,10.57,10.63,403531.0,10.3516,10.4103,10.3321,10.3907,403531.0
2016-04-07 10:40:00,10.63,10.63,10.54,10.55,385923.0,10.3907,10.3907,10.3028,10.3125,385923.0
2016-04-07 10:50:00,10.56,10.6,10.53,10.54,229545.0,10.3223,10.3614,10.293,10.3028,229545.0
2016-04-07 11:00:00,10.54,10.54,10.46,10.49,454480.0,10.3028,10.3028,10.2246,10.2539,454480.0
2016-04-07 11:10:00,10.49,10.53,10.48,10.49,442047.0,10.2539,10.293,10.2441,10.2539,442047.0
2016-04-07 11:20:00,10.48,10.51,10.45,10.51,558924.0,10.2441,10.2734,10.2148,10.2734,558924.0
2016-04-07 11:30:00,10.5,10.53,10.49,10.52,238189.0,10.2637,10.293,10.2539,10.2832,238189.0
2016-04-07 11:40:00,10.51,10.57,10.5,10.55,317075.0,10.2734,10.3321,10.2637,10.3125,317075.0
2016-04-07 11:50:00,10.55,10.58,10.54,10.55,168349.0,10.3125,10.3419,10.3028,10.3125,168349.0
2016-04-07 12:00:00,10.55,10.6,10.55,10.6,473765.0,10.3125,10.3614,10.3125,10.3614,473765.0
2016-04-07 12:10:00,10.59,10.62,10.55,10.56,475971.0,10.3516,10.381,10.3125,10.3223,475971.0
2016-04-07 12:20:00,10.55,10.58,10.53,10.55,322051.0,10.3125,10.3419,10.293,10.3125,322051.0
2016-04-07 12:30:00,10.55,10.57,10.54,10.57,390633.0,10.3125,10.3321,10.3028,10.3321,390633.0
2016-04-07 12:40:00,10.57,10.61,10.55,10.61,333084.0,10.3321,10.3712,10.3125,10.3712,333084.0
2016-04-07 12:50:00,10.61,10.61,10.57,10.59,316183.0,10.3712,10.3712,10.3321,10.3516,316183.0
2016-04-07 13:00:00,10.59,10.62,10.57,10.61,281195.0,10.3516,10.381,10.3321,10.3712,281195.0
2016-04-07 13:10:00,10.61,10.62,10.59,10.61,252974.0,10.3712,10.381,10.3516,10.3712,252974.0
2016-04-07 13:20:00,10.61,10.63,10.58,10.6,333011.0,10.3712,10.3907,10.3419,10.3614,333011.0
2016-04-07 13:30:00,10.59,10.61,10.57,10.58,197277.0,10.3516,10.3712,10.3321,10.3419,197277.0
2016-04-07 13:40:00,10.59,10.59,10.56,10.57,293325.0,10.3516,10.3516,10.3223,10.3321,293325.0
2016-04-07 13:50:00,10.56,10.57,10.53,10.54,567543.0,10.3223,10.3321,10.293,10.3028,567543.0
2016-04-07 14:00:00,10.54,10.54,10.46,10.47,359542.0,10.3028,10.3028,10.2246,10.2343,359542.0
2016-04-07 14:10:00,10.47,10.48,10.42,10.42,528310.0,10.2343,10.2441,10.1855,10.1855,528310.0
2016-04-07 14:20:00,10.42,10.46,10.41,10.46,461592.0,10.1855,10.2246,10.1757,10.2246,461592.0
2016-04-07 14:30:00,10.46,10.47,10.44,10.46,632930.0,10.2246,10.2343,10.205,10.2246,632930.0
2016-04-07 14:40:00,10.45,10.46,10.41,10.43,561522.0,10.2148,10.2246,10.1757,10.1952,561522.0
2016-04-07 14:50:00,10.43,10.45,10.42,10.43,474581.0,10.1952,10.2148,10.1855,10.1952,474581.0
2016-04-07 15:00:00,10.43,10.49,10.42,10.47,426110.0,10.1952,10.2539,10.1855,10.2343,426110.0
2016-04-07 15:10:00,10.47,10.49,10.45,10.46,322128.0,10.2343,10.2539,10.2148,10.2246,322128.0
2016-04-07 15:20:00,10.46,10.5,10.46,10.49,550516.0,10.2246,10.2637,10.2246,10.2539,550516.0
2016-04-07 15:30:00,10.48,10.53,10.47,10.47,380810.0,10.2441,10.293,10.2343,10.2343,380810.0
2016-04-07 15:40:00,10.48,10.51,10.47,10.51,456036.0,10.2441,10.2734,10.2343,10.2734,456036.0
2016-04-07 15:50:00,10.5,10.53,10.49,10.52,1340543.0,10.2637,10.293,10.2539,10.2832,1340543.0
2016-04-08 09:30:00,10.64,10.72,10.57,10.67,1187371.0,10.4005,10.4787,10.3321,10.4298,1187371.0
2016-04-08 09:40:00,10.68,10.77,10.67,10.72,1137120.0,10.4396,10.5276,10.4298,10.4787,1137120.0
2016-04-08 09:50:00,10.73,10.76,10.7,10.75,477750.0,10.4885,10.5178,10.4592,10.508,477750.0
2016-04-08 10:00:00,10.76,10.81,10.75,10.8,783889.0,10.5178,10.5667,10.508,10.5569,783889.0
2016-04-08 10:10:00,10.81,10.85,10.75,10.83,617925.0,10.5667,10.6058,10.508,10.5862,617925.0
2016-04-08 10:20:00,10.83,10.87,10.74,10.8,1093942.0,10.5862,10.6253,10.4983,10.5569,1093942.0
2016-04-08 10:30:00,10.79,10.89,10.79,10.86,813808.0,10.5471,10.6449,10.5471,10.6156,813808.0
2016-04-08 10:40:00,10.87,10.88,10.82,10.86,422214.0,10.6253,10.6351,10.5765,10.6156,422214.0
2016-04-08 10:50:00,10.86,10.88,10.78,10.78,395271.0,10.6156,10.6351,10.5374,10.5374,395271.0
2016-04-08 11:00:00,10.78,10.87,10.75,10.87,439167.0,10.5374,10.6253,10.508,10.6253,439167.0
2016-04-08 11:10:00,10.86,10.89,10.82,10.85,511651.0,10.6156,10.6449,10.5765,10.6058,511651.0
2016-04-08 11:20:00,10.85,10.88,10.81,10.84,292335.0,10.6058,10.6351,10.5667,10.596,292335.0
2016-04-08 11:30:00,10.85,10.87,10.76,10.76,514099.0,10.6058,10.6253,10.5178,10.5178,514099.0
2016-04-08 11:40:00,10.76,10.8,10.73,10.75,691337.0,10.5178,10.5569,10.4885,10.508,691337.0
2016-04-08 11:50:00,10.74,10.76,10.67,10.74,353463.0,10.4983,10.5178,10.4298,10.4983,353463.0
2016-04-08 12:00:00,10.74,10.74,10.68,10.72,574125.0,10.4983,10.4983,10.4396,10.4787,574125.0
2016-04-08 12:10:00,10.71,10.75,10.71,10.72,165208.0,10.4689,10.508,10.4689,10.4787,165208.0
2016-04-08 12:20:00,10.72,10.73,10.7,10.73,190155.0,10.4787,10.4885,10.4592,10.4885,190155.0
2016-04-08 12:30:00,10.73,10.74,10.69,10.71,293947.0,10.4885,10.4983,10.4494,10.4689,293947.0
2016-04-08 12:40:00,10.71,10.74,10.7,10.74,261512.0,10.4689,10.4983,10.4592,10.4983,261512.0
2016-04-08 12:50:00,10.74,10.75,10.72,10.73,128932.0,10.4983,10.508,10.4787,10.4885,128932.0
2016-04-08 13:00:00,10.72,10.73,10.68,10.71,314967.0,10.4787,10.4885,10.4396,10.4689,314967.0
2016-04-08 13:10:00,10.72,10.72,10.65,10.66,218753.0,10.4787,10.4787,10.4103,10.4201,218753.0
2016-04-08 13:20:00,10.66,10.69,10.62,10.64,696931.0,10.4201,10.4494,10.381,10.4005,696931.0
2016-04-08 13:30:00,10.63,10.68,10.63,10.66,166981.0,10.3907,10.4396,10.3907,10.4201,166981.0
2016-04-08 13:40:00,10.66,10.68,10.64,10.66,112006.0,10.4201,10.4396,10.4005,10.4201,112006.0
2016-04-08 13:50:00,10.66,10.72,10.65,10.71,204823.0,10.4201,10.4787,10.4103,10.4689,204823.0
2016-04-08 14:00:00,10.71,10.75,10.7,10.73,216433.0,10.4689,10.508,10.4592,10.4885,216433.0
2016-04-08 14:10:00,10.74,10.76,10.73,10.75,339304.0,10.4983,10.5178,10.4885,10.508,339304.0
2016-04-08 14:20:00,10.75,10.75,10.69,10.7,171407.0,10.508,10.508,10.4494,10.4592,171407.0
2016-04-08 14:30:00,10.69,10.71,10.68,10.7,180165.0,10.4494,10.4689,10.4396,10.4592,180165.0
2016-04-08 14:40:00,10.7,10.72,10.69,10.7,197364.0,10.4592,10.4787,10.4494,10.4592,197364.0
2016-04-08 14:50:00,10.69,10.7,10.64,10.66,304179.0,10.4494,10.4592,10.4005,10.4201,304179.0
2016-04-08 15:00:00,10.67,10.69,10.66,10.69,393856.0,10.4298,10.4494,10.4201,10.4494,393856.0
2016-04-08 15:10:00,10.69,10.71,10.68,10.71,327676.0,10.4494,10.4689,10.4396,10.4689,327676.0
2016-04-08 15:20:00,10.7,10.74,10.7,10.7,476571.0,10.4592,10.4983,10.4592,10.4592,476571.0
2016-04-08 15:30:00,10.71,10.74,10.66,10.73,580365.0,10.4689,10.4983,10.4201,10.4885,580365.0
2016-04-08 15:40:00,10.73,10.74,10.71,10.73,369799.0,10.4885,10.4983,10.4689,10.4885,369799.0
2016-04-08 15:50:00,10.72,10.73,10.69,10.72,1354076.0,10.4787,10.4885,10.4494,10.4787,1354076.0
2016-04-11 09:30:00,10.75,10.78,10.67,10.75,565205.0,10.508,10.5374,10.4298,10.508,565205.0
2016-04-11 09:40:00,10.75,10.85,10.75,10.84,542070.0,10.508,10.6058,10.508,10.596,542070.0
2016-04-11 09:50:00,10.83,10.92,10.83,10.88,667479.0,10.5862,10.6742,10.5862,10.6351,667479.0
2016-04-11 10:00:00,10.89,10.9,10.81,10.81,945023.0,10.6449,10.6547,10.5667,10.5667,945023.0
2016-04-11 10:10:00,10.82,10.85,10.79,10.81,650325.0,10.5765,10.6058,10.5471,10.5667,650325.0
2016-04-11 10:20:00,10.81,10.83,10.75,10.79,532751.0,10.5667,10.5862,10.508,10.5471,532751.0
2016-04-11 10:30:00,10.79,10.82,10.74,10.78,633055.0,10.5471,10.5765,10.4983,10.5374,633055.0
2016-04-11 10:40:00,10.78,10.79,10.7,10.71,449163.0,10.5374,10.5471,10.4592,10.4689,449163.0
2016-04-11 10:50:00,10.71,10.75,10.66,10.66,599786.0,10.4689,10.508,10.4201,10.4201,599786.0
2016-04-11 11:00:00,10.66,10.68,10.63,10.67,710813.0,10.4201,10.4396,10.3907,10.4298,710813.0
2016-04-11 11:10:00,10.67,10.7,10.63,10.63,408555.0,10.4298,10.4592,10.3907,10.3907,408555.0
2016-04-11 11:20:00,10.63,10.69,10.61,10.67,282066.0,10.3907,10.4494,10.3712,10.4298,282066.0
2016-04-11 11:30:00,10.67,10.68,10.6,10.62,277434.0,10.4298,10.4396,10.3614,10.381,277434.0
2016-04-11 11:40:00,10.62,10.63,10.54,10.58,577590.0,10.381,10.3907,10.3028,10.3419,577590.0
2016-04-11 11:50:00,10.57,10.58,10.53,10.56,486319.0,10.3321,10.3419,10.293,10.3223,486319.0
2016-04-11 12:00:00,10.56,10.57,10.52,10.54,261465.0,10.3223,10.3321,10.2832,10.3028,261465.0
2016-04-11 12:10:00,10.54,10.6,10.54,10.6,195217.0,10.3028,10.3614,10.3028,10.3614,195217.0
2016-04-11 12:20:00,10.59,10.65,10.59,10.65,269993.0,10.3516,10.4103,10.3516,10.4103,269993.0
2016-04-11 12:30:00,10.65,10.66,10.59,10.61,288825.0,10.4103,10.4201,10.3516,10.3712,288825.0
2016-04-11 12:40:00,10.6,10.68,10.6,10.67,244988.0,10.3614,10.4396,10.3614,10.4298,244988.0
2016-04-11 12:50:00,10.66,10.68,10.65,10.67,228577.0,10.4201,10.4396,10.4103,10.4298,228577.0
2016-04-11 13:00:00,10.66,10.68,10.65,10.68,182006.0,10.4201,10.4396,10.4103,10.4396,182006.0
2016-04-11 13:10:00,10.68,10.72,10.66,10.7,389535.0,10.4396,10.4787,10.4201,10.4592,389535.0
2016-04-11 13:20:00,10.7,10.7,10.62,10.63,510849.0,10.4592,10.4592,10.381,10.3907,510849.0
2016-04-11 13:30:00,10.63,10.67,10.62,10.63,356830.0,10.3907,10.4298,10.381,10.3907,356830.0
2016-04-11 13:40:00,10.63,10.66,10.62,10.63,171520.0,10.3907,10.4201,10.381,10.3907,171520.0
2016-04-11 13:50:00,10.63,10.63,10.6,10.62,118663.0,10.3907,10.3907,10.3614,10.381,118663.0
2016-04-11 14:00:00,10.62,10.66,10.61,10.61,198945.0,10.381,10.4201,10.3712,10.3712,198945.0
2016-04-11 14:10:00,10.61,10.63,10.59,10.63,136502.0,10.3712,10.3907,10.3516,10.3907,136502.0
2016-04-11 14:20:00,10.63,10.63,10.6,10.61,208241.0,10.3907,10.3907,10.3614,10.3712,208241.0
2016-04-11 14:30:00,10.61,10.62,10.58,10.62,291740.0,10.3712,10.381,10.3419,10.381,291740.0
2016-04-11 14:40:00,10.62,10.62,10.56,10.58,249229.0,10.381,10.381,10.3223,10.3419,249229.0
2016-04-11 14:50:00,10.59,10.61,10.57,10.59,215565.0,10.3516,10.3712,10.3321,10.3516,215565.0
2016-04-11 15:00:00,10.59,10.6,10.53,10.54,580495.0,10.3516,10.3614,10.293,10.3028,580495.0
2016-04-11 15:10:00,10.53,10.57,10.52,10.53,356894.0,10.293,10.3321,10.2832,10.293,356894.0
2016-04-11 15:20:00,10.52,10.54,10.51,10.51,377475.0,10.2832,10.3028,10.2734,10.2734,377475.0
2016-04-11 15:30:00,10.51,10.53,10.48,10.49,759303.0,10.2734,10.293,10.2441,10.2539,759303.0
2016-04-11 15:40:00,10.48,10.5,10.48,10.48,721041.0,10.2441,10.2637,10.2441,10.2441,721041.0
2016-04-11 15:50:00,10.48,10.48,10.44,10.45,1270521.0,10.2441,10.2441,10.205,10.2148,1270521.0
2016-04-12 09:30:00,10.51,10.54,10.47,10.49,919866.0,10.2734,10.3028,10.2343,10.2539,919866.0
2016-04-12 09:40:00,10.49,10.5,10.37,10.43,1280785.0,10.2539,10.2637,10.1366,10.1952,1280785.0
2016-04-12 09:50:00,10.43,10.47,10.32,10.36,961333.0,10.1952,10.2343,10.0877,10.1268,961333.0
2016-04-12 10:00:00,10.37,10.4,10.25,10.25,1066202.0,10.1366,10.1659,10.0193,10.0193,1066202.0
2016-04-12 10:10:00,10.25,10.25,10.05,10.21,2066236.0,10.0193,10.0193,9.8238,9.9802,2066236.0
2016-04-12 10:20:00,10.2,10.24,10.18,10.21,1047431.0,9.9704,10.0095,9.9509,9.9802,1047431.0
2016-04-12 10:30:00,10.21,10.32,10.21,10.26,789413.0,9.9802,10.0877,9.9802,10.0291,789413.0
2016-04-12 10:40:00,10.26,10.31,10.22,10.24,510470.0,10.0291,10.0779,9.99,10.0095,510470.0
2016-04-12 10:50:00,10.24,10.32,10.23,10.29,639423.0,10.0095,10.0877,9.9997,10.0584,639423.0
2016-04-12 11:00:00,10.29,10.3,10.23,10.28,384224.0,10.0584,10.0682,9.9997,10.0486,384224.0
2016-04-12 11:10:00,10.28,10.32,10.26,10.32,352327.0,10.0486,10.0877,10.0291,10.0877,352327.0
2016-04-12 11:20:00,10.32,10.33,10.24,10.26,331261.0,10.0877,10.0975,10.0095,10.0291,331261.0
2016-04-12 11:30:00,10.26,10.28,10.25,10.26,339986.0,10.0291,10.0486,10.0193,10.0291,339986.0
2016-04-12 11:40:00,10.26,10.27,10.18,10.23,1310095.0,10.0291,10.0388,9.9509,9.9997,1310095.0
2016-04-12 11:50:00,10.23,10.25,10.2,10.22,401083.0,9.9997,10.0193,9.9704,9.99,401083.0
2016-04-12 12:00:00,10.22,10.23,10.2,10.22,178688.0,9.99,9.9997,9.9704,9.99,178688.0
2016-04-12 12:10:00,10.22,10.25,10.22,10.23,561748.0,9.99,10.0193,9.99,9.9997,561748.0
2016-04-12 12:20:00,10.24,10.25,10.22,10.24,371477.0,10.0095,10.0193,9.99,10.0095,371477.0
2016-04-12 12:30:00,10.23,10.25,10.22,10.24,331693.0,9.9997,10.0193,9.99,10.0095,331693.0
2016-04-12 12:40:00,10.24,10.25,10.2,10.21,317001.0,10.0095,10.0193,9.9704,9.9802,317001.0
2016-04-12 12:50:00,10.21,10.25,10.21,10.21,166325.0,9.9802,10.0193,9.9802,9.9802,166325.0
2016-04-12 13:00:00,10.21,10.24,10.2,10.24,249880.0,9.9802,10.0095,9.9704,10.0095,249880.0
2016-04-12 13:10:00,10.24,10.25,10.22,10.25,296367.0,10.0095,10.0193,9.99,10.0193,296367.0
2016-04-12 13:20:00,10.25,10.25,10.23,10.25,99457.0,10.0193,10.0193,9.9997,10.0193,99457.0
2016-04-12 13:30:00,10.25,10.26,10.2,10.21,418738.0,10.0193,10.0291,9.9704,9.9802,418738.0
2016-04-12 13:40:00,10.21,10.23,10.2,10.22,196197.0,9.9802,9.9997,9.9704,9.99,196197.0
2016-04-12 13:50:00,10.21,10.22,10.17,10.18,415393.0,9.9802,9.99,9.9411,9.9509,415393.0
2016-04-12 14:00:00,10.17,10.23,10.16,10.21,331705.0,9.9411,9.9997,9.9313,9.9802,331705.0
2016-04-12 14:10:00,10.22,10.25,10.21,10.21,353328.0,9.99,10.0193,9.9802,9.9802,353328.0
2016-04-12 14:20:00,10.21,10.23,10.16,10.17,414167.0,9.9802,9.9997,9.9313,9.9411,414167.0
2016-04-12 14:30:00,10.17,10.18,10.15,10.16,618244.0,9.9411,9.9509,9.9215,9.9313,618244.0
2016-04-12 14:40:00,10.17,10.2,10.15,10.15,523105.0,9.9411,9.9704,9.9215,9.9215,523105.0
2016-04-12 14:50:00,10.16,10.19,10.14,10.17,535402.0,9.9313,9.9606,9.9118,9.9411,535402.0
2016-04-12 15:00:00,10.18,10.25,10.17,10.25,309521.0,9.9509,10.0193,9.9411,10.0193,309521.0
2016-04-12 15:10:00,10.25,10.25,10.21,10.22,280736.0,10.0193,10.0193,9.9802,9.99,280736.0
2016-04-12 15:20:00,10.22,10.23,10.18,10.21,404703.0,9.99,9.9997,9.9509,9.9802,404703.0
2016-04-12 15:30:00,10.21,10.24,10.19,10.2,706805.0,9.9802,10.0095,9.9606,9.9704,706805.0
2016-04-12 15:40:00,10.2,10.22,10.17,10.18,686789.0,9.9704,9.99,9.9411,9.9509,686789.0
2016-04-12 15:50:00,10.19,10.2,10.14,10.16,2247077.0,9.9606,9.9704,9.9118,9.9313,2247077.0
2016-04-13 09:30:00,10.29,10.3,10.2,10.22,1053840.0,10.0584,10.0682,9.9704,9.99,1053840.0
2016-04-13 09:40:00,10.23,10.36,10.22,10.27,1118582.0,9.9997,10.1268,9.99,10.0388,1118582.0
2016-04-13 09:50:00,10.27,10.38,10.26,10.38,670480.0,10.0388,10.1464,10.0291,10.1464,670480.0
2016-04-13 10:00:00,10.38,10.45,10.36,10.44,705069.0,10.1464,10.2148,10.1268,10.205,705069.0
2016-04-13 10:10:00,10.44,10.49,10.42,10.48,535183.0,10.205,10.2539,10.1855,10.2441,535183.0
2016-04-13 10:20:00,10.49,10.5,10.45,10.46,586513.0,10.2539,10.2637,10.2148,10.2246,586513.0
2016-04-13 10:30:00,10.47,10.51,10.43,10.46,559749.0,10.2343,10.2734,10.1952,10.2246,559749.0
2016-04-13 10:40:00,10.46,10.58,10.45,10.57,995551.0,10.2246,10.3419,10.2148,10.3321,995551.0
2016-04-13 10:50:00,10.57,10.64,10.57,10.6,742150.0,10.3321,10.4005,10.3321,10.3614,742150.0
2016-04-13 11:00:00,10.6,10.68,10.6,10.68,627206.0,10.3614,10.4396,10.3614,10.4396,627206.0
2016-04-13 11:10:00,10.68,10.78,10.67,10.72,1026796.0,10.4396,10.5374,10.4298,10.4787,1026796.0
2016-04-13 11:20:00,10.72,10.78,10.66,10.75,822508.0,10.4787,10.5374,10.4201,10.508,822508.0
2016-04-13 11:30:00,10.75,10.79,10.72,10.77,793233.0,10.508,10.5471,10.4787,10.5276,793233.0
2016-04-13 11:40:00,10.78,10.81,10.74,10.76,897787.0,10.5374,10.5667,10.4983,10.5178,897787.0
2016-04-13 11:50:00,10.76,10.8,10.68,10.7,820299.0,10.5178,10.5569,10.4396,10.4592,820299.0
2016-04-13 12:00:00,10.7,10.72,10.65,10.66,710527.0,10.4592,10.4787,10.4103,10.4201,710527.0
2016-04-13 12:10:00,10.67,10.68,10.61,10.64,498874.0,10.4298,10.4396,10.3712,10.4005,498874.0
2016-04-13 12:20:00,10.64,10.67,10.62,10.66,562053.0,10.4005,10.4298,10.381,10.4201,562053.0
2016-04-13 12:30:00,10.66,10.72,10.66,10.71,565844.0,10.4201,10.4787,10.4201,10.4689,565844.0
2016-04-13 12:40:00,10.7,10.75,10.7,10.74,492471.0,10.4592,10.508,10.4592,10.4983,492471.0
2016-04-13 12:50:00,10.74,10.76,10.72,10.75,540433.0,10.4983,10.5178,10.4787,10.508,540433.0
2016-04-13 13:00:00,10.75,10.77,10.74,10.76,343719.0,10.508,10.5276,10.4983,10.5178,343719.0
2016-04-13 13:10:00,10.76,10.77,10.72,10.75,584938.0,10.5178,10.5276,10.4787,10.508,584938.0
2016-04-13 13:20:00,10.75,10.8,10.74,10.78,460598.0,10.508,10.5569,10.4983,10.5374,460598.0
2016-04-13 13:30:00,10.78,10.79,10.74,10.78,295467.0,10.5374,10.5471,10.4983,10.5374,295467.0
2016-04-13 13:40:00,10.78,10.79,10.76,10.78,410561.0,10.5374,10.5471,10.5178,10.5374,410561.0
2016-04-13 13:50:00,10.79,10.8,10.76,10.78,240338.0,10.5471,10.5569,10.5178,10.5374,240338.0
2016-04-13 14:00:00,10.78,10.83,10.75,10.82,519800.0,10.5374,10.5862,10.508,10.5765,519800.0
2016-04-13 14:10:00,10.82,10.84,10.81,10.82,449061.0,10.5765,10.596,10.5667,10.5765,449061.0
2016-04-13 14:20:00,10.81,10.82,10.79,10.8,399622.0,10.5667,10.5765,10.5471,10.5569,399622.0
2016-04-13 14:30:00,10.8,10.83,10.79,10.81,290252.0,10.5569,10.5862,10.5471,10.5667,290252.0
2016-04-13 14:40:00,10.82,10.83,10.8,10.82,299596.0,10.5765,10.5862,10.5569,10.5765,299596.0
2016-04-13 14:50:00,10.82,10.83,10.8,10.8,424207.0,10.5765,10.5862,10.5569,10.5569,424207.0
2016-04-13 15:00:00,10.8,10.83,10.79,10.83,270088.0,10.5569,10.5862,10.5471,10.5862,270088.0
2016-04-13 15:10:00,10.83,10.85,10.81,10.84,421685.0,10.5862,10.6058,10.5667,10.596,421685.0
2016-04-13 15:20:00,10.84,10.87,10.83,10.87,537250.0,10.596,10.6253,10.5862,10.6253,537250.0
2016-04-13 15:30:00,10.87,10.89,10.86,10.89,775757.0,10.6253,10.6449,10.6156,10.6449,775757.0
2016-04-13 15:40:00,10.89,10.9,10.84,10.86,829433.0,10.6449,10.6547,10.596,10.6156,829433.0
2016-04-13 15:50:00,10.86,10.88,10.85,10.88,1790464.0,10.6156,10.6351,10.6058,10.6351,1790464.0
2016-04-14 09:30:00,10.79,10.79,10.5,10.59,1423415.0,10.5471,10.5471,10.2637,10.3516,1423415.0
2016-04-14 09:40:00,10.6,10.64,10.52,10.63,935831.0,10.3614,10.4005,10.2832,10.3907,935831.0
2016-04-14 09:50:00,10.63,10.63,10.53,10.55,619768.0,10.3907,10.3907,10.293,10.3125,619768.0
2016-04-14 10:00:00,10.55,10.58,10.53,10.56,387164.0,10.3125,10.3419,10.293,10.3223,387164.0
2016-04-14 10:10:00,10.56,10.59,10.55,10.58,325935.0,10.3223,10.3516,10.3125,10.3419,325935.0
2016-04-14 10:20:00,10.58,10.58,10.51,10.52,616716.0,10.3419,10.3419,10.2734,10.2832,616716.0
2016-04-14 10:30:00,10.52,10.53,10.46,10.46,736912.0,10.2832,10.293,10.2246,10.2246,736912.0
2016-04-14 10:40:00,10.46,10.49,10.45,10.49,439289.0,10.2246,10.2539,10.2148,10.2539,439289.0
2016-04-14 10:50:00,10.49,10.51,10.4,10.4,673031.0,10.2539,10.2734,10.1659,10.1659,673031.0
2016-04-14 11:00:00,10.4,10.51,10.4,10.5,457584.0,10.1659,10.2734,10.1659,10.2637,457584.0
2016-04-14 11:10:00,10.49,10.54,10.49,10.5,399681.0,10.2539,10.3028,10.2539,10.2637,399681.0
2016-04-14 11:20:00,10.5,10.5,10.46,10.5,234879.0,10.2637,10.2637,10.2246,10.2637,234879.0
2016-04-14 11:30:00,10.5,10.54,10.49,10.51,392998.0,10.2637,10.3028,10.2539,10.2734,392998.0
2016-04-14 11:40:00,10.5,10.51,10.45,10.51,259145.0,10.2637,10.2734,10.2148,10.2734,259145.0
2016-04-14 11:50:00,10.51,10.53,10.48,10.53,274333.0,10.2734,10.293,10.2441,10.293,274333.0
2016-04-14 12:00:00,10.52,10.54,10.5,10.51,257372.0,10.2832,10.3028,10.2637,10.2734,257372.0
2016-04-14 12:10:00,10.52,10.54,10.51,10.53,159661.0,10.2832,10.3028,10.2734,10.293,159661.0
2016-04-14 12:20:00,10.53,10.54,10.52,10.53,214134.0,10.293,10.3028,10.2832,10.293,214134.0
2016-04-14 12:30:00,10.52,10.54,10.51,10.51,279819.0,10.2832,10.3028,10.2734,10.2734,279819.0
2016-04-14 12:40:00,10.51,10.53,10.51,10.52,546472.0,10.2734,10.293,10.2734,10.2832,546472.0
2016-04-14 12:50:00,10.52,10.57,10.51,10.56,311205.0,10.2832,10.3321,10.2734,10.3223,311205.0
2016-04-14 13:00:00,10.56,10.57,10.53,10.54,313456.0,10.3223,10.3321,10.293,10.3028,313456.0
2016-04-14 13:10:00,10.54,10.55,10.52,10.52,112060.0,10.3028,10.3125,10.2832,10.2832,112060.0
2016-04-14 13:20:00,10.53,10.53,10.44,10.45,904153.0,10.293,10.293,10.205,10.2148,904153.0
2016-04-14 13:30:00,10.45,10.52,10.43,10.5,452321.0,10.2148,10.2832,10.1952,10.2637,452321.0
2016-04-14 13:40:00,10.5,10.51,10.47,10.5,163050.0,10.2637,10.2734,10.2343,10.2637,163050.0
2016-04-14 13:50:00,10.5,10.5,10.48,10.48,189262.0,10.2637,10.2637,10.2441,10.2441,189262.0
2016-04-14 14:00:00,10.48,10.49,10.48,10.48,82940.0,10.2441,10.2539,10.2441,10.2441,82940.0
2016-04-14 14:10:00,10.49,10.51,10.46,10.5,300091.0,10.2539,10.2734,10.2246,10.2637,300091.0
2016-04-14 14:20:00,10.5,10.51,10.48,10.49,234028.0,10.2637,10.2734,10.2441,10.2539,234028.0
2016-04-14 14:30:00,10.49,10.49,10.47,10.49,116493.0,10.2539,10.2539,10.2343,10.2539,116493.0
2016-04-14 14:40:00,10.49,10.51,10.47,10.5,372947.0,10.2539,10.2734,10.2343,10.2637,372947.0
2016-04-14 14:50:00,10.5,10.5,10.48,10.48,128715.0,10.2637,10.2637,10.2441,10.2441,128715.0
2016-04-14 15:00:00,10.49,10.5,10.47,10.47,247947.0,10.2539,10.2637,10.2343,10.2343,247947.0
2016-04-14 15:10:00,10.47,10.48,10.44,10.46,273228.0,10.2343,10.2441,10.205,10.2246,273228.0
2016-04-14 15:20:00,10.46,10.47,10.45,10.45,242486.0,10.2246,10.2343,10.2148,10.2148,242486.0
2016-04-14 15:30:00,10.45,10.47,10.45,10.46,280603.0,10.2148,10.2343,10.2148,10.2246,280603.0
2016-04-14 15:40:00,10.46,10.47,10.44,10.45,491006.0,10.2246,10.2343,10.205,10.2148,491006.0
2016-04-14 15:50:00,10.45,10.45,10.39,10.4,2061971.0,10.2148,10.2148,10.1561,10.1659,2061971.0
2016-04-15 09:30:00,10.73,10.78,10.46,10.6,2939098.0,10.4885,10.5374,10.2246,10.3614,2939098.0
2016-04-15 09:40:00,10.6,10.62,10.52,10.6,1387234.0,10.3614,10.381,10.2832,10.3614,1387234.0
2016-04-15 09:50:00,10.61,10.64,10.56,10.57,623940.0,10.3712,10.4005,10.3223,10.3321,623940.0
2016-04-15 10:00:00,10.57,10.58,10.47,10.49,854178.0,10.3321,10.3419,10.2343,10.2539,854178.0
2016-04-15 10:10:00,10.5,10.56,10.49,10.56,705534.0,10.2637,10.3223,10.2539,10.3223,705534.0
2016-04-15 10:20:00,10.56,10.61,10.52,10.6,446492.0,10.3223,10.3712,10.2832,10.3614,446492.0
2016-04-15 10:30:00,10.6,10.65,10.6,10.63,580721.0,10.3614,10.4103,10.3614,10.3907,580721.0
2016-04-15 10:40:00,10.62,10.63,10.58,10.6,374715.0,10.381,10.3907,10.3419,10.3614,374715.0
2016-04-15 10:50:00,10.59,10.63,10.57,10.57,594607.0,10.3516,10.3907,10.3321,10.3321,594607.0
2016-04-15 11:00:00,10.57,10.6,10.56,10.57,216796.0,10.3321,10.3614,10.3223,10.3321,216796.0
2016-04-15 11:10:00,10.56,10.58,10.53,10.58,267893.0,10.3223,10.3419,10.293,10.3419,267893.0
2016-04-15 11:20:00,10.58,10.62,10.57,10.61,332068.0,10.3419,10.381,10.3321,10.3712,332068.0
2016-04-15 11:30:00,10.61,10.62,10.6,10.61,295316.0,10.3712,10.381,10.3614,10.3712,295316.0
2016-04-15 11:40:00,10.61,10.62,10.57,10.57,452151.0,10.3712,10.381,10.3321,10.3321,452151.0
2016-04-15 11:50:00,10.57,10.59,10.55,10.58,258371.0,10.3321,10.3516,10.3125,10.3419,258371.0
2016-04-15 12:00:00,10.58,10.6,10.57,10.59,184016.0,10.3419,10.3614,10.3321,10.3516,184016.0
2016-04-15 12:10:00,10.59,10.7,10.59,10.69,1667766.0,10.3516,10.4592,10.3516,10.4494,1667766.0
2016-04-15 12:20:00,10.69,10.7,10.67,10.7,639198.0,10.4494,10.4592,10.4298,10.4592,639198.0
2016-04-15 12:30:00,10.69,10.7,10.66,10.69,361274.0,10.4494,10.4592,10.4201,10.4494,361274.0
2016-04-15 12:40:00,10.68,10.74,10.68,10.74,359977.0,10.4396,10.4983,10.4396,10.4983,359977.0
2016-04-15 12:50:00,10.74,10.74,10.68,10.69,369389.0,10.4983,10.4983,10.4396,10.4494,369389.0
2016-04-15 13:00:00,10.69,10.73,10.68,10.72,279513.0,10.4494,10.4885,10.4396,10.4787,279513.0
2016-04-15 13:10:00,10.72,10.73,10.7,10.7,260183.0,10.4787,10.4885,10.4592,10.4592,260183.0
2016-04-15 13:20:00,10.7,10.72,10.7,10.71,239962.0,10.4592,10.4787,10.4592,10.4689,239962.0
2016-04-15 13:30:00,10.7,10.71,10.66,10.67,340192.0,10.4592,10.4689,10.4201,10.4298,340192.0
2016-04-15 13:40:00,10.67,10.68,10.65,10.66,193298.0,10.4298,10.4396,10.4103,10.4201,193298.0
2016-04-15 13:50:00,10.65,10.68,10.65,10.67,168565.0,10.4103,10.4396,10.4103,10.4298,168565.0
2016-04-15 14:00:00,10.67,10.67,10.65,10.65,302737.0,10.4298,10.4298,10.4103,10.4103,302737.0
2016-04-15 14:10:00,10.65,10.66,10.65,10.65,271931.0,10.4103,10.4201,10.4103,10.4103,271931.0
2016-04-15 14:20:00,10.65,10.68,10.65,10.68,218672.0,10.4103,10.4396,10.4103,10.4396,218672.0
2016-04-15 14:30:00,10.68,10.71,10.67,10.71,475798.0,10.4396,10.4689,10.4298,10.4689,475798.0
2016-04-15 14:40:00,10.71,10.77,10.7,10.76,954507.0,10.4689,10.5276,10.4592,10.5178,954507.0
2016-04-15 14:50:00,10.76,10.76,10.73,10.75,618043.0,10.5178,10.5178,10.4885,10.508,618043.0
2016-04-15 15:00:00,10.76,10.76,10.68,10.71,412606.0,10.5178,10.5178,10.4396,10.4689,412606.0
2016-04-15 15:10:00,10.71,10.73,10.7,10.71,380681.0,10.4689,10.4885,10.4592,10.4689,380681.0
2016-04-15 15:20:00,10.71,10.72,10.68,10.71,379590.0,10.4689,10.4787,10.4396,10.4689,379590.0
2016-04-15 15:30:00,10.71,10.76,10.69,10.76,835530.0,10.4689,10.5178,10.4494,10.5178,835530.0
2016-04-15 15:40:00,10.76,10.76,10.72,10.72,847575.0,10.5178,10.5178,10.4787,10.4787,847575.0
2016-04-15 15:50:00,10.73,10.74,10.69,10.7,1463606.0,10.4885,10.4983,10.4494,10.4592,1463606.0
2016-04-18 09:30:00,10.63,10.77,10.56,10.76,864437.0,10.3907,10.5276,10.3223,10.5178,864437.0
2016-04-18 09:40:00,10.76,10.93,10.76,10.92,1116219.0,10.5178,10.684,10.5178,10.6742,1116219.0
2016-04-18 09:50:00,10.92,10.94,10.82,10.91,876763.0,10.6742,10.6938,10.5765,10.6644,876763.0
2016-04-18 10:00:00,10.91,10.96,10.85,10.88,1130938.0,10.6644,10.7133,10.6058,10.6351,1130938.0
2016-04-18 10:10:00,10.89,10.91,10.83,10.9,526229.0,10.6449,10.6644,10.5862,10.6547,526229.0
2016-04-18 10:20:00,10.89,10.94,10.88,10.88,503036.0,10.6449,10.6938,10.6351,10.6351,503036.0
2016-04-18 10:30:00,10.89,10.92,10.84,10.84,402340.0,10.6449,10.6742,10.596,10.596,402340.0
2016-04-18 10:40:00,10.84,10.87,10.82,10.82,368110.0,10.596,10.6253,10.5765,10.5765,368110.0
2016-04-18 10:50:00,10.82,10.85,10.79,10.84,386026.0,10.5765,10.6058,10.5471,10.596,386026.0
2016-04-18 11:00:00,10.84,10.88,10.82,10.88,391491.0,10.596,10.6351,10.5765,10.6351,391491.0
2016-04-18 11:10:00,10.88,10.91,10.86,10.91,512759.0,10.6351,10.6644,10.6156,10.6644,512759.0
2016-04-18 11:20:00,10.9,10.94,10.84,10.86,619351.0,10.6547,10.6938,10.596,10.6156,619351.0
2016-04-18 11:30:00,10.86,10.89,10.84,10.88,276825.0,10.6156,10.6449,10.596,10.6351,276825.0
2016-04-18 11:40:00,10.88,10.92,10.86,10.87,367369.0,10.6351,10.6742,10.6156,10.6253,367369.0
2016-04-18 11:50:00,10.87,10.97,10.87,10.96,669531.0,10.6253,10.7231,10.6253,10.7133,669531.0
2016-04-18 12:00:00,10.96,10.98,10.95,10.96,541973.0,10.7133,10.7329,10.7035,10.7133,541973.0
2016-04-18 12:10:00,10.96,11.04,10.96,11.01,813890.0,10.7133,10.7915,10.7133,10.7622,813890.0
2016-04-18 12:20:00,11.01,11.05,11.0,11.04,463313.0,10.7622,10.8013,10.7524,10.7915,463313.0
2016-04-18 12:30:00,11.04,11.1,11.03,11.04,904301.0,10.7915,10.8502,10.7817,10.7915,904301.0
2016-04-18 12:40:00,11.04,11.05,11.0,11.04,1130320.0,10.7915,10.8013,10.7524,10.7915,1130320.0
2016-04-18 12:50:00,11.03,11.06,11.01,11.06,428777.0,10.7817,10.8111,10.7622,10.8111,428777.0
2016-04-18 13:00:00,11.05,11.07,11.02,11.05,550466.0,10.8013,10.8208,10.772,10.8013,550466.0
2016-04-18 13:10:00,11.05,11.06,11.0,11.04,506215.0,10.8013,10.8111,10.7524,10.7915,506215.0
2016-04-18 13:20:00,11.05,11.07,11.03,11.05,438309.0,10.8013,10.8208,10.7817,10.8013,438309.0
2016-04-18 13:30:00,11.05,11.07,11.04,11.05,434656.0,10.8013,10.8208,10.7915,10.8013,434656.0
2016-04-18 13:40:00,11.06,11.08,11.03,11.04,449252.0,10.8111,10.8306,10.7817,10.7915,449252.0
2016-04-18 13:50:00,11.04,11.06,11.03,11.04,289201.0,10.7915,10.8111,10.7817,10.7915,289201.0
2016-04-18 14:00:00,11.04,11.07,11.0,11.04,520977.0,10.7915,10.8208,10.7524,10.7915,520977.0
2016-04-18 14:10:00,11.05,11.05,11.0,11.01,435011.0,10.8013,10.8013,10.7524,10.7622,435011.0
2016-04-18 14:20:00,11.01,11.02,10.97,10.97,667779.0,10.7622,10.772,10.7231,10.7231,667779.0
2016-04-18 14:30:00,10.98,10.98,10.91,10.96,1022592.0,10.7329,10.7329,10.6644,10.7133,1022592.0
2016-04-18 14:40:00,10.95,10.98,10.95,10.97,383653.0,10.7035,10.7329,10.7035,10.7231,383653.0
2016-04-18 14:50:00,10.97,11.0,10.95,10.96,406977.0,10.7231,10.7524,10.7035,10.7133,406977.0
2016-04-18 15:00:00,10.96,10.99,10.96,10.99,313883.0,10.7133,10.7426,10.7133,10.7426,313883.0
2016-04-18 15:10:00,10.99,10.99,10.95,10.97,363050.0,10.7426,10.7426,10.7035,10.7231,363050.0
2016-04-18 15:20:00,10.97,10.98,10.95,10.98,517752.0,10.7231,10.7329,10.7035,10.7329,517752.0
2016-04-18 15:30:00,10.97,10.99,10.96,10.97,463983.0,10.7231,10.7426,10.7133,10.7231,463983.0
2016-04-18 15:40:00,10.97,11.0,10.96,10.96,747559.0,10.7231,10.7524,10.7133,10.7133,747559.0
2016-04-18 15:50:00,10.96,10.97,10.89,10.89,2527042.0,10.7133,10.7231,10.6449,10.6449,2527042.0
2016-04-19 09:30:00,11.08,11.08,10.98,10.99,886632.0,10.8306,10.8306,10.7329,10.7426,886632.0
2016-04-19 09:40:00,10.98,10.99,10.86,10.93,1109483.0,10.7329,10.7426,10.6156,10.684,1109483.0
2016-04-19 09:50:00,10.93,10.97,10.86,10.88,907521.0,10.684,10.7231,10.6156,10.6351,907521.0
2016-04-19 10:00:00,10.87,10.89,10.81,10.88,790669.0,10.6253,10.6449,10.5667,10.6351,790669.0
2016-04-19 10:10:00,10.88,10.89,10.81,10.82,462856.0,10.6351,10.6449,10.5667,10.5765,462856.0
2016-04-19 10:20:00,10.82,10.83,10.77,10.78,675593.0,10.5765,10.5862,10.5276,10.5374,675593.0
2016-04-19 10:30:00,10.78,10.85,10.77,10.85,432550.0,10.5374,10.6058,10.5276,10.6058,432550.0
2016-04-19 10:40:00,10.85,10.88,10.82,10.84,463703.0,10.6058,10.6351,10.5765,10.596,463703.0
2016-04-19 10:50:00,10.84,10.84,10.8,10.82,534929.0,10.596,10.596,10.5569,10.5765,534929.0
2016-04-19 11:00:00,10.82,10.82,10.78,10.82,480704.0,10.5765,10.5765,10.5374,10.5765,480704.0
2016-04-19 11:10:00,10.82,10.82,10.77,10.77,351490.0,10.5765,10.5765,10.5276,10.5276,351490.0
2016-04-19 11:20:00,10.78,10.8,10.76,10.79,614695.0,10.5374,10.5569,10.5178,10.5471,614695.0
2016-04-19 11:30:00,10.78,10.81,10.76,10.8,372335.0,10.5374,10.5667,10.5178,10.5569,372335.0
2016-04-19 11:40:00,10.81,10.81,10.76,10.76,184316.0,10.5667,10.5667,10.5178,10.5178,184316.0
2016-04-19 11:50:00,10.77,10.77,10.67,10.67,824032.0,10.5276,10.5276,10.4298,10.4298,824032.0
2016-04-19 12:00:00,10.68,10.72,10.67,10.69,551919.0,10.4396,10.4787,10.4298,10.4494,551919.0
2016-04-19 12:10:00,10.69,10.69,10.62,10.65,706832.0,10.4494,10.4494,10.381,10.4103,706832.0
2016-04-19 12:20:00,10.64,10.7,10.63,10.68,281773.0,10.4005,10.4592,10.3907,10.4396,281773.0
2016-04-19 12:30:00,10.68,10.68,10.62,10.64,358910.0,10.4396,10.4396,10.381,10.4005,358910.0
2016-04-19 12:40:00,10.65,10.65,10.6,10.62,343849.0,10.4103,10.4103,10.3614,10.381,343849.0
2016-04-19 12:50:00,10.62,10.64,10.6,10.64,367640.0,10.381,10.4005,10.3614,10.4005,367640.0
2016-04-19 13:00:00,10.63,10.74,10.63,10.72,634348.0,10.3907,10.4983,10.3907,10.4787,634348.0
2016-04-19 13:10:00,10.72,10.74,10.69,10.69,471102.0,10.4787,10.4983,10.4494,10.4494,471102.0
2016-04-19 13:20:00,10.69,10.73,10.68,10.73,288203.0,10.4494,10.4885,10.4396,10.4885,288203.0
2016-04-19 13:30:00,10.72,10.75,10.71,10.72,369524.0,10.4787,10.508,10.4689,10.4787,369524.0
2016-04-19 13:40:00,10.73,10.78,10.72,10.78,209580.0,10.4885,10.5374,10.4787,10.5374,209580.0
2016-04-19 13:50:00,10.78,10.81,10.77,10.79,453133.0,10.5374,10.5667,10.5276,10.5471,453133.0
2016-04-19 14:00:00,10.8,10.83,10.76,10.78,402442.0,10.5569,10.5862,10.5178,10.5374,402442.0
2016-04-19 14:10:00,10.78,10.79,10.73,10.76,374438.0,10.5374,10.5471,10.4885,10.5178,374438.0
2016-04-19 14:20:00,10.75,10.76,10.7,10.71,439029.0,10.508,10.5178,10.4592,10.4689,439029.0
2016-04-19 14:30:00,10.7,10.75,10.7,10.72,292693.0,10.4592,10.508,10.4592,10.4787,292693.0
2016-04-19 14:40:00,10.71,10.73,10.71,10.71,132266.0,10.4689,10.4885,10.4689,10.4689,132266.0
2016-04-19 14:50:00,10.72,10.75,10.7,10.71,278844.0,10.4787,10.508,10.4592,10.4689,278844.0
2016-04-19 15:00:00,10.71,10.78,10.69,10.76,507602.0,10.4689,10.5374,10.4494,10.5178,507602.0
2016-04-19 15:10:00,10.77,10.77,10.74,10.75,199174.0,10.5276,10.5276,10.4983,10.508,199174.0
2016-04-19 15:20:00,10.74,10.77,10.74,10.76,253534.0,10.4983,10.5276,10.4983,10.5178,253534.0
2016-04-19 15:30:00,10.76,10.77,10.73,10.73,408645.0,10.5178,10.5276,10.4885,10.4885,408645.0
2016-04-19 15:40:00,10.73,10.74,10.73,10.74,278663.0,10.4885,10.4983,10.4885,10.4983,278663.0
2016-04-19 15:50:00,10.74,10.74,10.7,10.72,1323687.0,10.4983,10.4983,10.4592,10.4787,1323687.0
2016-04-20 09:30:00,10.65,10.77,10.5,10.56,1329555.0,10.4103,10.5276,10.2637,10.3223,1329555.0
2016-04-20 09:40:00,10.56,10.56,10.5,10.55,707385.0,10.3223,10.3223,10.2637,10.3125,707385.0
2016-04-20 09:50:00,10.54,10.58,10.5,10.57,646610.0,10.3028,10.3419,10.2637,10.3321,646610.0
2016-04-20 10:00:00,10.57,10.58,10.53,10.54,391402.0,10.3321,10.3419,10.293,10.3028,391402.0
2016-04-20 10:10:00,10.54,10.67,10.54,10.62,861593.0,10.3028,10.4298,10.3028,10.381,861593.0
2016-04-20 10:20:00,10.62,10.62,10.56,10.57,437020.0,10.381,10.381,10.3223,10.3321,437020.0
2016-04-20 10:30:00,10.58,10.62,10.52,10.53,657612.0,10.3419,10.381,10.2832,10.293,657612.0
2016-04-20 10:40:00,10.52,10.58,10.5,10.56,623057.0,10.2832,10.3419,10.2637,10.3223,623057.0
2016-04-20 10:50:00,10.56,10.62,10.55,10.6,577598.0,10.3223,10.381,10.3125,10.3614,577598.0
2016-04-20 11:00:00,10.6,10.66,10.56,10.66,856080.0,10.3614,10.4201,10.3223,10.4201,856080.0
2016-04-20 11:10:00,10.66,10.67,10.63,10.66,767179.0,10.4201,10.4298,10.3907,10.4201,767179.0
2016-04-20 11:20:00,10.66,10.71,10.65,10.69,416916.0,10.4201,10.4689,10.4103,10.4494,416916.0
2016-04-20 11:30:00,10.69,10.72,10.65,10.69,381572.0,10.4494,10.4787,10.4103,10.4494,381572.0
2016-04-20 11:40:00,10.7,10.72,10.67,10.68,569966.0,10.4592,10.4787,10.4298,10.4396,569966.0
2016-04-20 11:50:00,10.68,10.71,10.65,10.66,244626.0,10.4396,10.4689,10.4103,10.4201,244626.0
2016-04-20 12:00:00,10.66,10.68,10.65,10.66,316636.0,10.4201,10.4396,10.4103,10.4201,316636.0
2016-04-20 12:10:00,10.66,10.67,10.64,10.66,309589.0,10.4201,10.4298,10.4005,10.4201,309589.0
2016-04-20 12:20:00,10.67,10.67,10.64,10.67,234111.0,10.4298,10.4298,10.4005,10.4298,234111.0
2016-04-20 12:30:00,10.67,10.69,10.65,10.69,205497.0,10.4298,10.4494,10.4103,10.4494,205497.0
2016-04-20 12:40:00,10.69,10.73,10.68,10.71,260778.0,10.4494,10.4885,10.4396,10.4689,260778.0
2016-04-20 12:50:00,10.71,10.72,10.69,10.72,396281.0,10.4689,10.4787,10.4494,10.4787,396281.0
2016-04-20 13:00:00,10.72,10.72,10.69,10.71,298665.0,10.4787,10.4787,10.4494,10.4689,298665.0
2016-04-20 13:10:00,10.71,10.73,10.7,10.71,367739.0,10.4689,10.4885,10.4592,10.4689,367739.0
2016-04-20 13:20:00,10.71,10.75,10.71,10.75,397262.0,10.4689,10.508,10.4689,10.508,397262.0
2016-04-20 13:30:00,10.75,10.76,10.72,10.75,284690.0,10.508,10.5178,10.4787,10.508,284690.0
2016-04-20 13:40:00,10.74,10.76,10.73,10.76,260900.0,10.4983,10.5178,10.4885,10.5178,260900.0
2016-04-20 13:50:00,10.76,10.77,10.71,10.72,211595.0,10.5178,10.5276,10.4689,10.4787,211595.0
2016-04-20 14:00:00,10.71,10.72,10.7,10.72,234092.0,10.4689,10.4787,10.4592,10.4787,234092.0
2016-04-20 14:10:00,10.72,10.74,10.71,10.71,155767.0,10.4787,10.4983,10.4689,10.4689,155767.0
2016-04-20 14:20:00,10.71,10.75,10.71,10.75,258593.0,10.4689,10.508,10.4689,10.508,258593.0
2016-04-20 14:30:00,10.75,10.75,10.73,10.75,174175.0,10.508,10.508,10.4885,10.508,174175.0
2016-04-20 14:40:00,10.75,10.76,10.74,10.75,278629.0,10.508,10.5178,10.4983,10.508,278629.0
2016-04-20 14:50:00,10.75,10.77,10.74,10.75,285727.0,10.508,10.5276,10.4983,10.508,285727.0
2016-04-20 15:00:00,10.75,10.77,10.74,10.76,240385.0,10.508,10.5276,10.4983,10.5178,240385.0
2016-04-20 15:10:00,10.76,10.76,10.71,10.73,510042.0,10.5178,10.5178,10.4689,10.4885,510042.0
2016-04-20 15:20:00,10.73,10.75,10.71,10.75,657763.0,10.4885,10.508,10.4689,10.508,657763.0
2016-04-20 15:30:00,10.75,10.76,10.73,10.74,371874.0,10.508,10.5178,10.4885,10.4983,371874.0
2016-04-20 15:40:00,10.75,10.75,10.73,10.74,367073.0,10.508,10.508,10.4885,10.4983,367073.0
2016-04-20 15:50:00,10.74,10.77,10.73,10.76,1076027.0,10.4983,10.5276,10.4885,10.5178,1076027.0
2016-04-21 09:30:00,10.8,10.89,10.79,10.86,751800.0,10.5569,10.6449,10.5471,10.6156,751800.0
2016-04-21 09:40:00,10.86,10.86,10.74,10.79,489824.0,10.6156,10.6156,10.4983,10.5471,489824.0
2016-04-21 09:50:00,10.8,10.86,10.74,10.75,784868.0,10.5569,10.6156,10.4983,10.508,784868.0
2016-04-21 10:00:00,10.74,10.75,10.69,10.72,616725.0,10.4983,10.508,10.4494,10.4787,616725.0
2016-04-21 10:10:00,10.72,10.76,10.7,10.75,606330.0,10.4787,10.5178,10.4592,10.508,606330.0
2016-04-21 10:20:00,10.74,10.75,10.7,10.73,403364.0,10.4983,10.508,10.4592,10.4885,403364.0
2016-04-21 10:30:00,10.74,10.79,10.71,10.79,430006.0,10.4983,10.5471,10.4689,10.5471,430006.0
2016-04-21 10:40:00,10.79,10.79,10.66,10.66,595414.0,10.5471,10.5471,10.4201,10.4201,595414.0
2016-04-21 10:50:00,10.66,10.7,10.65,10.68,339040.0,10.4201,10.4592,10.4103,10.4396,339040.0
2016-04-21 11:00:00,10.68,10.75,10.67,10.71,511283.0,10.4396,10.508,10.4298,10.4689,511283.0
2016-04-21 11:10:00,10.7,10.76,10.68,10.75,277750.0,10.4592,10.5178,10.4396,10.508,277750.0
2016-04-21 11:20:00,10.75,10.79,10.73,10.78,335295.0,10.508,10.5471,10.4885,10.5374,335295.0
2016-04-21 11:30:00,10.78,10.79,10.72,10.72,268954.0,10.5374,10.5471,10.4787,10.4787,268954.0
2016-04-21 11:40:00,10.72,10.73,10.66,10.68,332771.0,10.4787,10.4885,10.4201,10.4396,332771.0
2016-04-21 11:50:00,10.68,10.69,10.63,10.63,310256.0,10.4396,10.4494,10.3907,10.3907,310256.0
2016-04-21 12:00:00,10.63,10.66,10.59,10.65,397468.0,10.3907,10.4201,10.3516,10.4103,397468.0
2016-04-21 12:10:00,10.66,10.68,10.64,10.66,177526.0,10.4201,10.4396,10.4005,10.4201,177526.0
2016-04-21 12:20:00,10.66,10.67,10.63,10.66,123476.0,10.4201,10.4298,10.3907,10.4201,123476.0
2016-04-21 12:30:00,10.66,10.67,10.65,10.66,136469.0,10.4201,10.4298,10.4103,10.4201,136469.0
2016-04-21 12:40:00,10.66,10.67,10.62,10.66,356803.0,10.4201,10.4298,10.381,10.4201,356803.0
2016-04-21 12:50:00,10.66,10.67,10.64,10.67,219965.0,10.4201,10.4298,10.4005,10.4298,219965.0
2016-04-21 13:00:00,10.67,10.67,10.62,10.63,245724.0,10.4298,10.4298,10.381,10.3907,245724.0
2016-04-21 13:10:00,10.63,10.68,10.63,10.67,210060.0,10.3907,10.4396,10.3907,10.4298,210060.0
2016-04-21 13:20:00,10.68,10.71,10.67,10.7,228578.0,10.4396,10.4689,10.4298,10.4592,228578.0
2016-04-21 13:30:00,10.69,10.74,10.69,10.74,265758.0,10.4494,10.4983,10.4494,10.4983,265758.0
2016-04-21 13:40:00,10.74,10.76,10.73,10.76,247473.0,10.4983,10.5178,10.4885,10.5178,247473.0
2016-04-21 13:50:00,10.76,10.78,10.73,10.75,465350.0,10.5178,10.5374,10.4885,10.508,465350.0
2016-04-21 14:00:00,10.75,10.76,10.72,10.74,166603.0,10.508,10.5178,10.4787,10.4983,166603.0
2016-04-21 14:10:00,10.73,10.74,10.71,10.71,175399.0,10.4885,10.4983,10.4689,10.4689,175399.0
2016-04-21 14:20:00,10.71,10.72,10.65,10.67,317424.0,10.4689,10.4787,10.4103,10.4298,317424.0
2016-04-21 14:30:00,10.66,10.67,10.63,10.65,342190.0,10.4201,10.4298,10.3907,10.4103,342190.0
2016-04-21 14:40:00,10.65,10.67,10.63,10.66,399644.0,10.4103,10.4298,10.3907,10.4201,399644.0
2016-04-21 14:50:00,10.66,10.68,10.64,10.68,325137.0,10.4201,10.4396,10.4005,10.4396,325137.0
2016-04-21 15:00:00,10.67,10.7,10.66,10.67,286346.0,10.4298,10.4592,10.4201,10.4298,286346.0
2016-04-21 15:10:00,10.67,10.68,10.65,10.65,308634.0,10.4298,10.4396,10.4103,10.4103,308634.0
2016-04-21 15:20:00,10.65,10.69,10.65,10.65,340258.0,10.4103,10.4494,10.4103,10.4103,340258.0
2016-04-21 15:30:00,10.66,10.68,10.64,10.67,471225.0,10.4201,10.4396,10.4005,10.4298,471225.0
2016-04-21 15:40:00,10.67,10.7,10.66,10.69,289113.0,10.4298,10.4592,10.4201,10.4494,289113.0
2016-04-21 15:50:00,10.69,10.69,10.65,10.65,931064.0,10.4494,10.4494,10.4103,10.4103,931064.0
2016-04-22 09:30:00,10.66,10.71,10.63,10.66,857469.0,10.4201,10.4689,10.3907,10.4201,857469.0
2016-04-22 09:40:00,10.66,10.77,10.64,10.74,765805.0,10.4201,10.5276,10.4005,10.4983,765805.0
2016-04-22 09:50:00,10.74,10.81,10.73,10.79,660012.0,10.4983,10.5667,10.4885,10.5471,660012.0
2016-04-22 10:00:00,10.8,10.8,10.74,10.78,456807.0,10.5569,10.5569,10.4983,10.5374,456807.0
2016-04-22 10:10:00,10.78,10.81,10.76,10.78,548614.0,10.5374,10.5667,10.5178,10.5374,548614.0
2016-04-22 10:20:00,10.78,10.8,10.74,10.75,449855.0,10.5374,10.5569,10.4983,10.508,449855.0
2016-04-22 10:30:00,10.75,10.78,10.7,10.71,514452.0,10.508,10.5374,10.4592,10.4689,514452.0
2016-04-22 10:40:00,10.71,10.72,10.65,10.67,411125.0,10.4689,10.4787,10.4103,10.4298,411125.0
2016-04-22 10:50:00,10.67,10.71,10.6,10.61,814315.0,10.4298,10.4689,10.3614,10.3712,814315.0
2016-04-22 11:00:00,10.62,10.65,10.6,10.61,428030.0,10.381,10.4103,10.3614,10.3712,428030.0
2016-04-22 11:10:00,10.6,10.63,10.55,10.59,614326.0,10.3614,10.3907,10.3125,10.3516,614326.0
2016-04-22 11:20:00,10.59,10.61,10.56,10.58,435023.0,10.3516,10.3712,10.3223,10.3419,435023.0
2016-04-22 11:30:00,10.58,10.6,10.55,10.56,423515.0,10.3419,10.3614,10.3125,10.3223,423515.0
2016-04-22 11:40:00,10.55,10.56,10.52,10.54,424245.0,10.3125,10.3223,10.2832,10.3028,424245.0
2016-04-22 11:50:00,10.54,10.54,10.52,10.53,145385.0,10.3028,10.3028,10.2832,10.293,145385.0
2016-04-22 12:00:00,10.54,10.54,10.51,10.53,331784.0,10.3028,10.3028,10.2734,10.293,331784.0
2016-04-22 12:10:00,10.53,10.53,10.5,10.52,293704.0,10.293,10.293,10.2637,10.2832,293704.0
2016-04-22 12:20:00,10.52,10.53,10.5,10.52,308898.0,10.2832,10.293,10.2637,10.2832,308898.0
2016-04-22 12:30:00,10.52,10.55,10.51,10.54,204821.0,10.2832,10.3125,10.2734,10.3028,204821.0
2016-04-22 12:40:00,10.54,10.56,10.53,10.54,161894.0,10.3028,10.3223,10.293,10.3028,161894.0
2016-04-22 12:50:00,10.55,10.57,10.54,10.55,189627.0,10.3125,10.3321,10.3028,10.3125,189627.0
2016-04-22 13:00:00,10.56,10.57,10.52,10.53,228391.0,10.3223,10.3321,10.2832,10.293,228391.0
2016-04-22 13:10:00,10.53,10.53,10.5,10.53,444487.0,10.293,10.293,10.2637,10.293,444487.0
2016-04-22 13:20:00,10.53,10.53,10.51,10.53,196073.0,10.293,10.293,10.2734,10.293,196073.0
2016-04-22 13:30:00,10.53,10.55,10.52,10.54,190090.0,10.293,10.3125,10.2832,10.3028,190090.0
2016-04-22 13:40:00,10.55,10.59,10.54,10.58,431201.0,10.3125,10.3516,10.3028,10.3419,431201.0
2016-04-22 13:50:00,10.57,10.6,10.55,10.59,313837.0,10.3321,10.3614,10.3125,10.3516,313837.0
2016-04-22 14:00:00,10.58,10.6,10.57,10.59,319764.0,10.3419,10.3614,10.3321,10.3516,319764.0
2016-04-22 14:10:00,10.59,10.61,10.58,10.61,167795.0,10.3516,10.3712,10.3419,10.3712,167795.0
2016-04-22 14:20:00,10.61,10.65,10.6,10.65,378156.0,10.3712,10.4103,10.3614,10.4103,378156.0
2016-04-22 14:30:00,10.65,10.68,10.64,10.68,272992.0,10.4103,10.4396,10.4005,10.4396,272992.0
2016-04-22 14:40:00,10.67,10.68,10.63,10.63,487152.0,10.4298,10.4396,10.3907,10.3907,487152.0
2016-04-22 14:50:00,10.64,10.66,10.63,10.66,163448.0,10.4005,10.4201,10.3907,10.4201,163448.0
2016-04-22 15:00:00,10.66,10.66,10.64,10.64,168305.0,10.4201,10.4201,10.4005,10.4005,168305.0
2016-04-22 15:10:00,10.65,10.65,10.61,10.62,366272.0,10.4103,10.4103,10.3712,10.381,366272.0
2016-04-22 15:20:00,10.62,10.63,10.59,10.61,228825.0,10.381,10.3907,10.3516,10.3712,228825.0
2016-04-22 15:30:00,10.61,10.62,10.6,10.61,367858.0,10.3712,10.381,10.3614,10.3712,367858.0
2016-04-22 15:40:00,10.61,10.64,10.6,10.63,370821.0,10.3712,10.4005,10.3614,10.3907,370821.0
2016-04-22 15:50:00,10.63,10.67,10.62,10.66,1302188.0,10.3907,10.4298,10.381,10.4201,1302188.0
2016-04-25 09:30:00,10.67,10.78,10.66,10.76,534549.0,10.4298,10.5374,10.4201,10.5178,534549.0
2016-04-25 09:40:00,10.75,10.8,10.72,10.72,806205.0,10.508,10.5569,10.4787,10.4787,806205.0
2016-04-25 09:50:00,10.71,10.81,10.69,10.8,1063059.0,10.4689,10.5667,10.4494,10.5569,1063059.0
2016-04-25 10:00:00,10.8,10.88,10.78,10.81,1041613.0,10.5569,10.6351,10.5374,10.5667,1041613.0
2016-04-25 10:10:00,10.81,10.83,10.78,10.79,543884.0,10.5667,10.5862,10.5374,10.5471,543884.0
2016-04-25 10:20:00,10.8,10.82,10.75,10.76,576294.0,10.5569,10.5765,10.508,10.5178,576294.0
2016-04-25 10:30:00,10.76,10.78,10.7,10.7,312763.0,10.5178,10.5374,10.4592,10.4592,312763.0
2016-04-25 10:40:00,10.71,10.75,10.65,10.66,633711.0,10.4689,10.508,10.4103,10.4201,633711.0
2016-04-25 10:50:00,10.65,10.68,10.62,10.62,805263.0,10.4103,10.4396,10.381,10.381,805263.0
2016-04-25 11:00:00,10.62,10.64,10.6,10.62,583413.0,10.381,10.4005,10.3614,10.381,583413.0
2016-04-25 11:10:00,10.62,10.64,10.6,10.61,747556.0,10.381,10.4005,10.3614,10.3712,747556.0
2016-04-25 11:20:00,10.61,10.63,10.55,10.55,799572.0,10.3712,10.3907,10.3125,10.3125,799572.0
2016-04-25 11:30:00,10.55,10.59,10.51,10.54,721968.0,10.3125,10.3516,10.2734,10.3028,721968.0
2016-04-25 11:40:00,10.53,10.56,10.51,10.52,475855.0,10.293,10.3223,10.2734,10.2832,475855.0
2016-04-25 11:50:00,10.51,10.53,10.5,10.51,376159.0,10.2734,10.293,10.2637,10.2734,376159.0
2016-04-25 12:00:00,10.5,10.51,10.47,10.51,838183.0,10.2637,10.2734,10.2343,10.2734,838183.0
2016-04-25 12:10:00,10.51,10.56,10.49,10.55,408679.0,10.2734,10.3223,10.2539,10.3125,408679.0
2016-04-25 12:20:00,10.56,10.57,10.54,10.56,313085.0,10.3223,10.3321,10.3028,10.3223,313085.0
2016-04-25 12:30:00,10.56,10.58,10.53,10.54,419121.0,10.3223,10.3419,10.293,10.3028,419121.0
2016-04-25 12:40:00,10.54,10.56,10.53,10.55,290605.0,10.3028,10.3223,10.293,10.3125,290605.0
2016-04-25 12:50:00,10.55,10.57,10.54,10.55,287034.0,10.3125,10.3321,10.3028,10.3125,287034.0
2016-04-25 13:00:00,10.56,10.57,10.52,10.52,336956.0,10.3223,10.3321,10.2832,10.2832,336956.0
2016-04-25 13:10:00,10.52,10.56,10.51,10.56,328122.0,10.2832,10.3223,10.2734,10.3223,328122.0
2016-04-25 13:20:00,10.56,10.58,10.51,10.55,455208.0,10.3223,10.3419,10.2734,10.3125,455208.0
2016-04-25 13:30:00,10.55,10.57,10.53,10.56,453128.0,10.3125,10.3321,10.293,10.3223,453128.0
2016-04-25 13:40:00,10.56,10.57,10.53,10.55,302983.0,10.3223,10.3321,10.293,10.3125,302983.0
2016-04-25 13:50:00,10.55,10.55,10.5,10.51,218621.0,10.3125,10.3125,10.2637,10.2734,218621.0
2016-04-25 14:00:00,10.51,10.53,10.5,10.52,376042.0,10.2734,10.293,10.2637,10.2832,376042.0
2016-04-25 14:10:00,10.52,10.52,10.51,10.51,241328.0,10.2832,10.2832,10.2734,10.2734,241328.0
2016-04-25 14:20:00,10.52,10.53,10.5,10.52,229420.0,10.2832,10.293,10.2637,10.2832,229420.0
2016-04-25 14:30:00,10.51,10.55,10.51,10.54,175311.0,10.2734,10.3125,10.2734,10.3028,175311.0
2016-04-25 14:40:00,10.54,10.54,10.51,10.53,277308.0,10.3028,10.3028,10.2734,10.293,277308.0
2016-04-25 14:50:00,10.53,10.57,10.52,10.55,256244.0,10.293,10.3321,10.2832,10.3125,256244.0
2016-04-25 15:00:00,10.55,10.56,10.52,10.53,229740.0,10.3125,10.3223,10.2832,10.293,229740.0
2016-04-25 15:10:00,10.53,10.54,10.51,10.54,511277.0,10.293,10.3028,10.2734,10.3028,511277.0
2016-04-25 15:20:00,10.54,10.54,10.52,10.54,317475.0,10.3028,10.3028,10.2832,10.3028,317475.0
2016-04-25 15:30:00,10.54,10.55,10.53,10.54,319611.0,10.3028,10.3125,10.293,10.3028,319611.0
2016-04-25 15:40:00,10.54,10.55,10.52,10.53,511427.0,10.3028,10.3125,10.2832,10.293,511427.0
2016-04-25 15:50:00,10.54,10.56,10.52,10.55,2554064.0,10.3028,10.3223,10.2832,10.3125,2554064.0
2016-04-26 09:30:00,10.82,10.98,10.71,10.96,3135772.0,10.5765,10.7329,10.4689,10.7133,3135772.0
2016-04-26 09:40:00,10.96,11.29,10.94,11.27,4848943.0,10.7133,11.0359,10.6938,11.0163,4848943.0
2016-04-26 09:50:00,11.27,11.39,11.12,11.35,3315922.0,11.0163,11.1336,10.8697,11.0945,3315922.0
2016-04-26 10:00:00,11.36,11.39,11.24,11.36,2157401.0,11.1043,11.1336,10.987,11.1043,2157401.0
2016-04-26 10:10:00,11.37,11.38,11.27,11.33,1542071.0,11.1141,11.1239,11.0163,11.075,1542071.0
2016-04-26 10:20:00,11.33,11.39,11.23,11.32,1936692.0,11.075,11.1336,10.9772,11.0652,1936692.0
2016-04-26 10:30:00,11.32,11.34,11.2,11.21,1328674.0,11.0652,11.0848,10.9479,10.9577,1328674.0
2016-04-26 10:40:00,11.22,11.35,11.2,11.31,1023867.0,10.9675,11.0945,10.9479,11.0554,1023867.0
2016-04-26 10:50:00,11.32,11.34,11.27,11.3,606757.0,11.0652,11.0848,11.0163,11.0457,606757.0
2016-04-26 11:00:00,11.31,11.44,11.3,11.44,1929548.0,11.0554,11.1825,11.0457,11.1825,1929548.0
2016-04-26 11:10:00,11.44,11.45,11.33,11.37,927483.0,11.1825,11.1923,11.075,11.1141,927483.0
2016-04-26 11:20:00,11.37,11.49,11.37,11.45,1342401.0,11.1141,11.2314,11.1141,11.1923,1342401.0
2016-04-26 11:30:00,11.45,11.54,11.44,11.5,1345791.0,11.1923,11.2803,11.1825,11.2412,1345791.0
2016-04-26 11:40:00,11.5,11.57,11.49,11.54,1857939.0,11.2412,11.3096,11.2314,11.2803,1857939.0
2016-04-26 11:50:00,11.54,11.57,11.51,11.54,660263.0,11.2803,11.3096,11.2509,11.2803,660263.0
2016-04-26 12:00:00,11.54,11.59,11.53,11.54,927476.0,11.2803,11.3291,11.2705,11.2803,927476.0
2016-04-26 12:10:00,11.54,11.57,11.51,11.54,648647.0,11.2803,11.3096,11.2509,11.2803,648647.0
2016-04-26 12:20:00,11.54,11.59,11.5,11.58,537273.0,11.2803,11.3291,11.2412,11.3194,537273.0
2016-04-26 12:30:00,11.58,11.59,11.52,11.53,624512.0,11.3194,11.3291,11.2607,11.2705,624512.0
2016-04-26 12:40:00,11.52,11.55,11.51,11.53,420575.0,11.2607,11.29,11.2509,11.2705,420575.0
2016-04-26 12:50:00,11.52,11.55,11.5,11.54,381617.0,11.2607,11.29,11.2412,11.2803,381617.0
2016-04-26 13:00:00,11.54,11.59,11.53,11.57,588921.0,11.2803,11.3291,11.2705,11.3096,588921.0
2016-04-26 13:10:00,11.57,11.6,11.54,11.58,591347.0,11.3096,11.3389,11.2803,11.3194,591347.0
2016-04-26 13:20:00,11.59,11.6,11.57,11.59,347923.0,11.3291,11.3389,11.3096,11.3291,347923.0
2016-04-26 13:30:00,11.6,11.6,11.52,11.54,600952.0,11.3389,11.3389,11.2607,11.2803,600952.0
2016-04-26 13:40:00,11.55,11.59,11.52,11.57,475340.0,11.29,11.3291,11.2607,11.3096,475340.0
2016-04-26 13:50:00,11.57,11.65,11.56,11.63,1019518.0,11.3096,11.3878,11.2998,11.3682,1019518.0
2016-04-26 14:00:00,11.63,11.63,11.56,11.58,490270.0,11.3682,11.3682,11.2998,11.3194,490270.0
2016-04-26 14:10:00,11.58,11.63,11.56,11.61,489161.0,11.3194,11.3682,11.2998,11.3487,489161.0
2016-04-26 14:20:00,11.61,11.65,11.56,11.57,653804.0,11.3487,11.3878,11.2998,11.3096,653804.0
2016-04-26 14:30:00,11.57,11.62,11.56,11.59,592393.0,11.3096,11.3585,11.2998,11.3291,592393.0
2016-04-26 14:40:00,11.6,11.6,11.47,11.53,1519463.0,11.3389,11.3389,11.2118,11.2705,1519463.0
2016-04-26 14:50:00,11.53,11.54,11.5,11.54,343320.0,11.2705,11.2803,11.2412,11.2803,343320.0
2016-04-26 15:00:00,11.54,11.54,11.48,11.49,560630.0,11.2803,11.2803,11.2216,11.2314,560630.0
2016-04-26 15:10:00,11.49,11.51,11.46,11.48,493036.0,11.2314,11.2509,11.2021,11.2216,493036.0
2016-04-26 15:20:00,11.49,11.51,11.47,11.49,474197.0,11.2314,11.2509,11.2118,11.2314,474197.0
2016-04-26 15:30:00,11.49,11.51,11.48,11.5,531575.0,11.2314,11.2509,11.2216,11.2412,531575.0
2016-04-26 15:40:00,11.51,11.53,11.5,11.52,751076.0,11.2509,11.2705,11.2412,11.2607,751076.0
2016-04-26 15:50:00,11.52,11.56,11.49,11.5,2586394.0,11.2607,11.2998,11.2314,11.2412,2586394.0
2016-04-27 09:30:00,11.34,11.5,11.26,11.43,1472949.0,11.0848,11.2412,11.0066,11.1727,1472949.0
2016-04-27 09:40:00,11.43,11.54,11.39,11.4,918109.0,11.1727,11.2803,11.1336,11.1434,918109.0
2016-04-27 09:50:00,11.4,11.46,11.27,11.33,1186916.0,11.1434,11.2021,11.0163,11.075,1186916.0
2016-04-27 10:00:00,11.33,11.36,11.27,11.28,731672.0,11.075,11.1043,11.0163,11.0261,731672.0
2016-04-27 10:10:00,11.28,11.29,11.2,11.21,992504.0,11.0261,11.0359,10.9479,10.9577,992504.0
2016-04-27 10:20:00,11.21,11.32,11.21,11.23,738402.0,10.9577,11.0652,10.9577,10.9772,738402.0
2016-04-27 10:30:00,11.23,11.26,11.2,11.25,787674.0,10.9772,11.0066,10.9479,10.9968,787674.0
2016-04-27 10:40:00,11.25,11.26,11.23,11.25,586060.0,10.9968,11.0066,10.9772,10.9968,586060.0
2016-04-27 10:50:00,11.26,11.32,11.23,11.28,580117.0,11.0066,11.0652,10.9772,11.0261,580117.0
2016-04-27 11:00:00,11.28,11.38,11.27,11.38,505991.0,11.0261,11.1239,11.0163,11.1239,505991.0
2016-04-27 11:10:00,11.37,11.38,11.33,11.34,390423.0,11.1141,11.1239,11.075,11.0848,390423.0
2016-04-27 11:20:00,11.34,11.43,11.33,11.42,522869.0,11.0848,11.1727,11.075,11.163,522869.0
2016-04-27 11:30:00,11.42,11.44,11.35,11.37,518131.0,11.163,11.1825,11.0945,11.1141,518131.0
2016-04-27 11:40:00,11.37,11.42,11.35,11.41,575842.0,11.1141,11.163,11.0945,11.1532,575842.0
2016-04-27 11:50:00,11.41,11.42,11.39,11.42,559325.0,11.1532,11.163,11.1336,11.163,559325.0
2016-04-27 12:00:00,11.42,11.42,11.41,11.42,234172.0,11.163,11.163,11.1532,11.163,234172.0
2016-04-27 12:10:00,11.42,11.44,11.4,11.42,340709.0,11.163,11.1825,11.1434,11.163,340709.0
2016-04-27 12:20:00,11.42,11.45,11.42,11.43,699973.0,11.163,11.1923,11.163,11.1727,699973.0
2016-04-27 12:30:00,11.43,11.44,11.42,11.43,807439.0,11.1727,11.1825,11.163,11.1727,807439.0
2016-04-27 12:40:00,11.43,11.43,11.38,11.38,307647.0,11.1727,11.1727,11.1239,11.1239,307647.0
2016-04-27 12:50:00,11.39,11.39,11.35,11.37,179205.0,11.1336,11.1336,11.0945,11.1141,179205.0
2016-04-27 13:00:00,11.37,11.38,11.33,11.34,445735.0,11.1141,11.1239,11.075,11.0848,445735.0
2016-04-27 13:10:00,11.34,11.4,11.33,11.4,384605.0,11.0848,11.1434,11.075,11.1434,384605.0
2016-04-27 13:20:00,11.4,11.41,11.36,11.37,528653.0,11.1434,11.1532,11.1043,11.1141,528653.0
2016-04-27 13:30:00,11.37,11.44,11.36,11.43,310178.0,11.1141,11.1825,11.1043,11.1727,310178.0
2016-04-27 13:40:00,11.43,11.47,11.43,11.45,219503.0,11.1727,11.2118,11.1727,11.1923,219503.0
2016-04-27 13:50:00,11.45,11.46,11.4,11.4,265763.0,11.1923,11.2021,11.1434,11.1434,265763.0
2016-04-27 14:00:00,11.41,11.5,11.38,11.5,505929.0,11.1532,11.2412,11.1239,11.2412,505929.0
2016-04-27 14:10:00,11.5,11.59,11.46,11.57,1069967.0,11.2412,11.3291,11.2021,11.3096,1069967.0
2016-04-27 14:20:00,11.58,11.58,11.5,11.51,460710.0,11.3194,11.3194,11.2412,11.2509,460710.0
2016-04-27 14:30:00,11.51,11.52,11.48,11.49,501565.0,11.2509,11.2607,11.2216,11.2314,501565.0
2016-04-27 14:40:00,11.49,11.53,11.48,11.52,446097.0,11.2314,11.2705,11.2216,11.2607,446097.0
2016-04-27 14:50:00,11.52,11.54,11.51,11.54,254866.0,11.2607,11.2803,11.2509,11.2803,254866.0
2016-04-27 15:00:00,11.54,11.55,11.52,11.53,465867.0,11.2803,11.29,11.2607,11.2705,465867.0
2016-04-27 15:10:00,11.53,11.55,11.52,11.54,408803.0,11.2705,11.29,11.2607,11.2803,408803.0
2016-04-27 15:20:00,11.54,11.55,11.53,11.54,496631.0,11.2803,11.29,11.2705,11.2803,496631.0
2016-04-27 15:30:00,11.54,11.57,11.53,11.57,456406.0,11.2803,11.3096,11.2705,11.3096,456406.0
2016-04-27 15:40:00,11.57,11.61,11.56,11.61,818472.0,11.3096,11.3487,11.2998,11.3487,818472.0
2016-04-27 15:50:00,11.6,11.61,11.54,11.57,1328056.0,11.3389,11.3487,11.2803,11.3096,1328056.0
2016-04-28 09:30:00,11.53,11.71,11.52,11.7,1423157.0,11.2705,11.4464,11.2607,11.4367,1423157.0
2016-04-28 09:40:00,11.69,11.83,11.66,11.78,1277660.0,11.4269,11.5637,11.3976,11.5149,1277660.0
2016-04-28 09:50:00,11.78,11.88,11.77,11.87,985989.0,11.5149,11.6126,11.5051,11.6028,985989.0
2016-04-28 10:00:00,11.87,12.0,11.86,11.95,2091989.0,11.6028,11.7299,11.5931,11.681,2091989.0
2016-04-28 10:10:00,11.94,12.08,11.9,12.07,1357672.0,11.6713,11.8081,11.6322,11.7983,1357672.0
2016-04-28 10:20:00,12.06,12.15,11.96,11.96,2128159.0,11.7886,11.8765,11.6908,11.6908,2128159.0
2016-04-28 10:30:00,11.96,12.1,11.93,12.08,854507.0,11.6908,11.8277,11.6615,11.8081,854507.0
2016-04-28 10:40:00,12.08,12.15,12.07,12.13,992026.0,11.8081,11.8765,11.7983,11.857,992026.0
2016-04-28 10:50:00,12.13,12.19,12.12,12.17,803693.0,11.857,11.9156,11.8472,11.8961,803693.0
2016-04-28 11:00:00,12.16,12.2,12.15,12.16,586269.0,11.8863,11.9254,11.8765,11.8863,586269.0
2016-04-28 11:10:00,12.15,12.23,12.08,12.22,1113962.0,11.8765,11.9547,11.8081,11.945,1113962.0
2016-04-28 11:20:00,12.22,12.29,12.14,12.27,1097616.0,11.945,12.0134,11.8668,11.9938,1097616.0
2016-04-28 11:30:00,12.27,12.37,12.25,12.34,1464306.0,11.9938,12.0916,11.9743,12.0623,1464306.0
2016-04-28 11:40:00,12.34,12.36,12.28,12.35,962611.0,12.0623,12.0818,12.0036,12.072,962611.0
2016-04-28 11:50:00,12.35,12.4,12.33,12.34,1040838.0,12.072,12.1209,12.0525,12.0623,1040838.0
2016-04-28 12:00:00,12.34,12.41,12.33,12.36,1098135.0,12.0623,12.1307,12.0525,12.0818,1098135.0
2016-04-28 12:10:00,12.36,12.36,12.19,12.22,1126317.0,12.0818,12.0818,11.9156,11.945,1126317.0
2016-04-28 12:20:00,12.21,12.27,12.21,12.24,766593.0,11.9352,11.9938,11.9352,11.9645,766593.0
2016-04-28 12:30:00,12.24,12.32,12.23,12.28,811558.0,11.9645,12.0427,11.9547,12.0036,811558.0
2016-04-28 12:40:00,12.28,12.28,12.19,12.2,626505.0,12.0036,12.0036,11.9156,11.9254,626505.0
2016-04-28 12:50:00,12.2,12.25,12.16,12.19,643253.0,11.9254,11.9743,11.8863,11.9156,643253.0
2016-04-28 13:00:00,12.19,12.19,12.12,12.13,525694.0,11.9156,11.9156,11.8472,11.857,525694.0
2016-04-28 13:10:00,12.13,12.13,11.98,12.0,887890.0,11.857,11.857,11.7104,11.7299,887890.0
2016-04-28 13:20:00,12.0,12.07,11.99,12.07,529501.0,11.7299,11.7983,11.7201,11.7983,529501.0
2016-04-28 13:30:00,12.07,12.09,12.05,12.07,295245.0,11.7983,11.8179,11.7788,11.7983,295245.0
2016-04-28 13:40:00,12.07,12.07,12.01,12.02,376664.0,11.7983,11.7983,11.7397,11.7495,376664.0
2016-04-28 13:50:00,12.03,12.05,12.01,12.01,313070.0,11.7592,11.7788,11.7397,11.7397,313070.0
2016-04-28 14:00:00,12.01,12.04,11.98,12.03,639632.0,11.7397,11.769,11.7104,11.7592,639632.0
2016-04-28 14:10:00,12.03,12.09,12.01,12.09,479071.0,11.7592,11.8179,11.7397,11.8179,479071.0
2016-04-28 14:20:00,12.09,12.09,12.03,12.05,459769.0,11.8179,11.8179,11.7592,11.7788,459769.0
2016-04-28 14:30:00,12.05,12.05,11.95,11.95,455393.0,11.7788,11.7788,11.681,11.681,455393.0
2016-04-28 14:40:00,11.96,11.97,11.94,11.96,464215.0,11.6908,11.7006,11.6713,11.6908,464215.0
2016-04-28 14:50:00,11.96,11.96,11.85,11.86,672087.0,11.6908,11.6908,11.5833,11.5931,672087.0
2016-04-28 15:00:00,11.86,11.87,11.8,11.8,612911.0,11.5931,11.6028,11.5344,11.5344,612911.0
2016-04-28 15:10:00,11.8,11.82,11.7,11.74,1092082.0,11.5344,11.554,11.4367,11.4758,1092082.0
2016-04-28 15:20:00,11.73,11.76,11.62,11.63,987060.0,11.466,11.4953,11.3585,11.3682,987060.0
2016-04-28 15:30:00,11.63,11.72,11.62,11.69,999313.0,11.3682,11.4562,11.3585,11.4269,999313.0
2016-04-28 15:40:00,11.69,11.74,11.66,11.7,802133.0,11.4269,11.4758,11.3976,11.4367,802133.0
2016-04-28 15:50:00,11.7,11.71,11.6,11.62,1987028.0,11.4367,11.4464,11.3389,11.3585,1987028.0
2016-04-29 09:30:00,11.67,11.69,11.41,11.45,1609387.0,11.4073,11.4269,11.1532,11.1923,1609387.0
2016-04-29 09:40:00,11.45,11.46,11.3,11.31,1373572.0,11.1923,11.2021,11.0457,11.0554,1373572.0
2016-04-29 09:50:00,11.3,11.32,11.04,11.08,2076322.0,11.0457,11.0652,10.7915,10.8306,2076322.0
2016-04-29 10:00:00,11.09,11.3,11.08,11.23,1336986.0,10.8404,11.0457,10.8306,10.9772,1336986.0
2016-04-29 10:10:00,11.22,11.32,11.21,11.28,905278.0,10.9675,11.0652,10.9577,11.0261,905278.0
2016-04-29 10:20:00,11.27,11.29,11.17,11.18,1027774.0,11.0163,11.0359,10.9186,10.9284,1027774.0
2016-04-29 10:30:00,11.18,11.21,11.13,11.19,1173501.0,10.9284,10.9577,10.8795,10.9381,1173501.0
2016-04-29 10:40:00,11.19,11.22,11.1,11.1,835609.0,10.9381,10.9675,10.8502,10.8502,835609.0
2016-04-29 10:50:00,11.11,11.14,11.09,11.12,605557.0,10.8599,10.8893,10.8404,10.8697,605557.0
2016-04-29 11:00:00,11.12,11.13,11.06,11.08,645432.0,10.8697,10.8795,10.8111,10.8306,645432.0
2016-04-29 11:10:00,11.08,11.08,10.95,10.95,1453428.0,10.8306,10.8306,10.7035,10.7035,1453428.0
2016-04-29 11:20:00,10.95,10.95,10.87,10.88,1028603.0,10.7035,10.7035,10.6253,10.6351,1028603.0
2016-04-29 11:30:00,10.88,10.89,10.8,10.85,1180019.0,10.6351,10.6449,10.5569,10.6058,1180019.0
2016-04-29 11:40:00,10.85,10.91,10.83,10.9,632372.0,10.6058,10.6644,10.5862,10.6547,632372.0
2016-04-29 11:50:00,10.91,10.99,10.89,10.93,923995.0,10.6644,10.7426,10.6449,10.684,923995.0
2016-04-29 12:00:00,10.93,10.97,10.85,10.92,533767.0,10.684,10.7231,10.6058,10.6742,533767.0
2016-04-29 12:10:00,10.92,11.0,10.91,10.99,1143483.0,10.6742,10.7524,10.6644,10.7426,1143483.0
2016-04-29 12:20:00,10.99,11.03,10.97,10.98,694752.0,10.7426,10.7817,10.7231,10.7329,694752.0
2016-04-29 12:30:00,10.98,11.02,10.94,11.0,667773.0,10.7329,10.772,10.6938,10.7524,667773.0
2016-04-29 12:40:00,10.99,11.03,10.95,11.02,792909.0,10.7426,10.7817,10.7035,10.772,792909.0
2016-04-29 12:50:00,11.03,11.05,10.96,10.99,506850.0,10.7817,10.8013,10.7133,10.7426,506850.0
2016-04-29 13:00:00,10.99,11.02,10.97,11.0,711941.0,10.7426,10.772,10.7231,10.7524,711941.0
2016-04-29 13:10:00,11.0,11.03,10.98,11.03,832131.0,10.7524,10.7817,10.7329,10.7817,832131.0
2016-04-29 13:20:00,11.03,11.03,10.95,10.95,481833.0,10.7817,10.7817,10.7035,10.7035,481833.0
2016-04-29 13:30:00,10.95,10.97,10.9,10.91,494893.0,10.7035,10.7231,10.6547,10.6644,494893.0
2016-04-29 13:40:00,10.91,10.92,10.84,10.87,433952.0,10.6644,10.6742,10.596,10.6253,433952.0
2016-04-29 13:50:00,10.87,10.91,10.85,10.86,730719.0,10.6253,10.6644,10.6058,10.6156,730719.0
2016-04-29 14:00:00,10.86,10.87,10.79,10.8,788219.0,10.6156,10.6253,10.5471,10.5569,788219.0
2016-04-29 14:10:00,10.79,10.8,10.71,10.79,1158281.0,10.5471,10.5569,10.4689,10.5471,1158281.0
2016-04-29 14:20:00,10.8,10.8,10.76,10.78,577138.0,10.5569,10.5569,10.5178,10.5374,577138.0
2016-04-29 14:30:00,10.77,10.77,10.68,10.69,854260.0,10.5276,10.5276,10.4396,10.4494,854260.0
2016-04-29 14:40:00,10.69,10.72,10.65,10.67,1120744.0,10.4494,10.4787,10.4103,10.4298,1120744.0
2016-04-29 14:50:00,10.68,10.73,10.64,10.7,974125.0,10.4396,10.4885,10.4005,10.4592,974125.0
2016-04-29 15:00:00,10.71,10.76,10.7,10.74,1142435.0,10.4689,10.5178,10.4592,10.4983,1142435.0
2016-04-29 15:10:00,10.73,10.78,10.73,10.77,544626.0,10.4885,10.5374,10.4885,10.5276,544626.0
2016-04-29 15:20:00,10.77,10.77,10.73,10.75,734524.0,10.5276,10.5276,10.4885,10.508,734524.0
2016-04-29 15:30:00,10.74,10.82,10.74,10.77,1146678.0,10.4983,10.5765,10.4983,10.5276,1146678.0
2016-04-29 15:40:00,10.77,10.79,10.73,10.73,1251017.0,10.5276,10.5471,10.4885,10.4885,1251017.0
2016-04-29 15:50:00,10.73,10.78,10.73,10.75,2709662.0,10.4885,10.5374,10.4885,10.508,2709662.0
2016-05-02 09:30:00,10.8,10.86,10.58,10.65,1497523.0,10.5569,10.6156,10.3419,10.4103,1497523.0
2016-05-02 09:40:00,10.65,10.68,10.57,10.65,1253936.0,10.4103,10.4396,10.3321,10.4103,1253936.0
2016-05-02 09:50:00,10.64,10.69,10.58,10.58,679759.0,10.4005,10.4494,10.3419,10.3419,679759.0
2016-05-02 10:00:00,10.59,10.64,10.52,10.59,1045229.0,10.3516,10.4005,10.2832,10.3516,1045229.0
2016-05-02 10:10:00,10.59,10.72,10.59,10.67,503355.0,10.3516,10.4787,10.3516,10.4298,503355.0
2016-05-02 10:20:00,10.67,10.71,10.61,10.61,469853.0,10.4298,10.4689,10.3712,10.3712,469853.0
2016-05-02 10:30:00,10.61,10.63,10.53,10.55,820870.0,10.3712,10.3907,10.293,10.3125,820870.0
2016-05-02 10:40:00,10.55,10.58,10.52,10.57,487804.0,10.3125,10.3419,10.2832,10.3321,487804.0
2016-05-02 10:50:00,10.57,10.57,10.49,10.51,890940.0,10.3321,10.3321,10.2539,10.2734,890940.0
2016-05-02 11:00:00,10.51,10.59,10.49,10.58,734434.0,10.2734,10.3516,10.2539,10.3419,734434.0
2016-05-02 11:10:00,10.59,10.63,10.54,10.54,515180.0,10.3516,10.3907,10.3028,10.3028,515180.0
2016-05-02 11:20:00,10.55,10.55,10.44,10.5,904966.0,10.3125,10.3125,10.205,10.2637,904966.0
2016-05-02 11:30:00,10.5,10.56,10.45,10.55,507125.0,10.2637,10.3223,10.2148,10.3125,507125.0
2016-05-02 11:40:00,10.56,10.56,10.49,10.5,609363.0,10.3223,10.3223,10.2539,10.2637,609363.0
2016-05-02 11:50:00,10.5,10.52,10.46,10.47,624386.0,10.2637,10.2832,10.2246,10.2343,624386.0
2016-05-02 12:00:00,10.47,10.49,10.43,10.44,401405.0,10.2343,10.2539,10.1952,10.205,401405.0
2016-05-02 12:10:00,10.44,10.48,10.43,10.48,427545.0,10.205,10.2441,10.1952,10.2441,427545.0
2016-05-02 12:20:00,10.48,10.51,10.43,10.45,349944.0,10.2441,10.2734,10.1952,10.2148,349944.0
2016-05-02 12:30:00,10.44,10.51,10.44,10.5,237521.0,10.205,10.2734,10.205,10.2637,237521.0
2016-05-02 12:40:00,10.49,10.53,10.47,10.51,391301.0,10.2539,10.293,10.2343,10.2734,391301.0
2016-05-02 12:50:00,10.52,10.53,10.48,10.52,297929.0,10.2832,10.293,10.2441,10.2832,297929.0
2016-05-02 13:00:00,10.52,10.54,10.49,10.52,299820.0,10.2832,10.3028,10.2539,10.2832,299820.0
2016-05-02 13:10:00,10.52,10.62,10.51,10.6,398882.0,10.2832,10.381,10.2734,10.3614,398882.0
2016-05-02 13:20:00,10.6,10.63,10.59,10.62,428959.0,10.3614,10.3907,10.3516,10.381,428959.0
2016-05-02 13:30:00,10.62,10.65,10.6,10.62,360034.0,10.381,10.4103,10.3614,10.381,360034.0
2016-05-02 13:40:00,10.61,10.63,10.6,10.61,153942.0,10.3712,10.3907,10.3614,10.3712,153942.0
2016-05-02 13:50:00,10.62,10.62,10.59,10.6,278223.0,10.381,10.381,10.3516,10.3614,278223.0
2016-05-02 14:00:00,10.59,10.62,10.59,10.61,191194.0,10.3516,10.381,10.3516,10.3712,191194.0
2016-05-02 14:10:00,10.61,10.62,10.6,10.61,252803.0,10.3712,10.381,10.3614,10.3712,252803.0
2016-05-02 14:20:00,10.62,10.68,10.6,10.61,637020.0,10.381,10.4396,10.3614,10.3712,637020.0
2016-05-02 14:30:00,10.6,10.61,10.6,10.6,173369.0,10.3614,10.3712,10.3614,10.3614,173369.0
2016-05-02 14:40:00,10.61,10.61,10.55,10.55,536124.0,10.3712,10.3712,10.3125,10.3125,536124.0
2016-05-02 14:50:00,10.55,10.56,10.52,10.53,371442.0,10.3125,10.3223,10.2832,10.293,371442.0
2016-05-02 15:00:00,10.53,10.56,10.52,10.55,827459.0,10.293,10.3223,10.2832,10.3125,827459.0
2016-05-02 15:10:00,10.56,10.56,10.53,10.54,355556.0,10.3223,10.3223,10.293,10.3028,355556.0
2016-05-02 15:20:00,10.54,10.55,10.52,10.52,408077.0,10.3028,10.3125,10.2832,10.2832,408077.0
2016-05-02 15:30:00,10.53,10.58,10.5,10.58,725437.0,10.293,10.3419,10.2637,10.3419,725437.0
2016-05-02 15:40:00,10.58,10.62,10.57,10.61,606065.0,10.3419,10.381,10.3321,10.3712,606065.0
2016-05-02 15:50:00,10.62,10.64,10.59,10.61,1433618.0,10.381,10.4005,10.3516,10.3712,1433618.0
2016-05-03 09:30:00,10.49,10.56,10.43,10.55,987141.0,10.2539,10.3223,10.1952,10.3125,987141.0
2016-05-03 09:40:00,10.55,10.62,10.45,10.47,1119604.0,10.3125,10.381,10.2148,10.2343,1119604.0
2016-05-03 09:50:00,10.46,10.48,10.35,10.38,894512.0,10.2246,10.2441,10.117,10.1464,894512.0
2016-05-03 10:00:00,10.38,10.43,10.34,10.34,836762.0,10.1464,10.1952,10.1073,10.1073,836762.0
2016-05-03 10:10:00,10.34,10.34,10.29,10.32,807161.0,10.1073,10.1073,10.0584,10.0877,807161.0
2016-05-03 10:20:00,10.31,10.45,10.31,10.39,796988.0,10.0779,10.2148,10.0779,10.1561,796988.0
2016-05-03 10:30:00,10.38,10.43,10.35,10.38,705152.0,10.1464,10.1952,10.117,10.1464,705152.0
2016-05-03 10:40:00,10.38,10.39,10.32,10.35,570312.0,10.1464,10.1561,10.0877,10.117,570312.0
2016-05-03 10:50:00,10.34,10.38,10.29,10.3,606399.0,10.1073,10.1464,10.0584,10.0682,606399.0
2016-05-03 11:00:00,10.3,10.34,10.28,10.34,674029.0,10.0682,10.1073,10.0486,10.1073,674029.0
2016-05-03 11:10:00,10.34,10.36,10.28,10.29,561720.0,10.1073,10.1268,10.0486,10.0584,561720.0
2016-05-03 11:20:00,10.3,10.32,10.25,10.3,906655.0,10.0682,10.0877,10.0193,10.0682,906655.0
2016-05-03 11:30:00,10.3,10.33,10.26,10.32,445965.0,10.0682,10.0975,10.0291,10.0877,445965.0
2016-05-03 11:40:00,10.32,10.35,10.29,10.33,379810.0,10.0877,10.117,10.0584,10.0975,379810.0
2016-05-03 11:50:00,10.33,10.36,10.29,10.31,439027.0,10.0975,10.1268,10.0584,10.0779,439027.0
2016-05-03 12:00:00,10.31,10.31,10.25,10.28,529779.0,10.0779,10.0779,10.0193,10.0486,529779.0
2016-05-03 12:10:00,10.29,10.31,10.26,10.3,453980.0,10.0584,10.0779,10.0291,10.0682,453980.0
2016-05-03 12:20:00,10.29,10.32,10.27,10.32,533595.0,10.0584,10.0877,10.0388,10.0877,533595.0
2016-05-03 12:30:00,10.32,10.34,10.3,10.33,305989.0,10.0877,10.1073,10.0682,10.0975,305989.0
2016-05-03 12:40:00,10.33,10.35,10.3,10.32,308228.0,10.0975,10.117,10.0682,10.0877,308228.0
2016-05-03 12:50:00,10.32,10.35,10.31,10.34,344095.0,10.0877,10.117,10.0779,10.1073,344095.0
2016-05-03 13:00:00,10.34,10.38,10.33,10.38,453541.0,10.1073,10.1464,10.0975,10.1464,453541.0
2016-05-03 13:10:00,10.38,10.39,10.36,10.39,291688.0,10.1464,10.1561,10.1268,10.1561,291688.0
2016-05-03 13:20:00,10.39,10.39,10.33,10.33,487096.0,10.1561,10.1561,10.0975,10.0975,487096.0
2016-05-03 13:30:00,10.34,10.41,10.33,10.41,427018.0,10.1073,10.1757,10.0975,10.1757,427018.0
2016-05-03 13:40:00,10.41,10.42,10.37,10.39,469094.0,10.1757,10.1855,10.1366,10.1561,469094.0
2016-05-03 13:50:00,10.39,10.44,10.39,10.43,728744.0,10.1561,10.205,10.1561,10.1952,728744.0
2016-05-03 14:00:00,10.43,10.46,10.4,10.44,635339.0,10.1952,10.2246,10.1659,10.205,635339.0
2016-05-03 14:10:00,10.43,10.44,10.37,10.38,659877.0,10.1952,10.205,10.1366,10.1464,659877.0
2016-05-03 14:20:00,10.38,10.4,10.37,10.4,257198.0,10.1464,10.1659,10.1366,10.1659,257198.0
2016-05-03 14:30:00,10.4,10.46,10.39,10.44,458140.0,10.1659,10.2246,10.1561,10.205,458140.0
2016-05-03 14:40:00,10.44,10.44,10.37,10.38,409892.0,10.205,10.205,10.1366,10.1464,409892.0
2016-05-03 14:50:00,10.38,10.4,10.36,10.38,271301.0,10.1464,10.1659,10.1268,10.1464,271301.0
2016-05-03 15:00:00,10.38,10.4,10.36,10.38,331110.0,10.1464,10.1659,10.1268,10.1464,331110.0
2016-05-03 15:10:00,10.38,10.38,10.3,10.33,419778.0,10.1464,10.1464,10.0682,10.0975,419778.0
2016-05-03 15:20:00,10.33,10.34,10.3,10.31,379785.0,10.0975,10.1073,10.0682,10.0779,379785.0
2016-05-03 15:30:00,10.3,10.32,10.28,10.32,679774.0,10.0682,10.0877,10.0486,10.0877,679774.0
2016-05-03 15:40:00,10.32,10.34,10.29,10.34,699444.0,10.0877,10.1073,10.0584,10.1073,699444.0
2016-05-03 15:50:00,10.34,10.37,10.32,10.36,2325476.0,10.1073,10.1366,10.0877,10.1268,2325476.0
2016-05-04 09:30:00,10.25,10.42,10.24,10.35,953334.0,10.0193,10.1855,10.0095,10.117,953334.0
2016-05-04 09:40:00,10.36,10.41,10.29,10.36,909811.0,10.1268,10.1757,10.0584,10.1268,909811.0
2016-05-04 09:50:00,10.36,10.49,10.3,10.31,1008065.0,10.1268,10.2539,10.0682,10.0779,1008065.0
2016-05-04 10:00:00,10.32,10.4,10.27,10.29,765390.0,10.0877,10.1659,10.0388,10.0584,765390.0
2016-05-04 10:10:00,10.29,10.37,10.25,10.33,1045709.0,10.0584,10.1366,10.0193,10.0975,1045709.0
2016-05-04 10:20:00,10.33,10.33,10.25,10.26,379429.0,10.0975,10.0975,10.0193,10.0291,379429.0
2016-05-04 10:30:00,10.26,10.26,10.14,10.19,1146756.0,10.0291,10.0291,9.9118,9.9606,1146756.0
2016-05-04 10:40:00,10.19,10.19,10.12,10.13,983330.0,9.9606,9.9606,9.8922,9.902,983330.0
2016-05-04 10:50:00,10.13,10.18,10.12,10.17,627911.0,9.902,9.9509,9.8922,9.9411,627911.0
2016-05-04 11:00:00,10.16,10.17,10.11,10.12,551531.0,9.9313,9.9411,9.8824,9.8922,551531.0
2016-05-04 11:10:00,10.13,10.15,10.06,10.08,1281315.0,9.902,9.9215,9.8336,9.8531,1281315.0
2016-05-04 11:20:00,10.07,10.1,10.03,10.05,1409448.0,9.8434,9.8727,9.8043,9.8238,1409448.0
2016-05-04 11:30:00,10.05,10.1,10.02,10.04,900496.0,9.8238,9.8727,9.7945,9.814,900496.0
2016-05-04 11:40:00,10.04,10.09,10.04,10.07,554205.0,9.814,9.8629,9.814,9.8434,554205.0
2016-05-04 11:50:00,10.07,10.09,10.02,10.07,1105846.0,9.8434,9.8629,9.7945,9.8434,1105846.0
2016-05-04 12:00:00,10.06,10.11,10.06,10.08,651787.0,9.8336,9.8824,9.8336,9.8531,651787.0
2016-05-04 12:10:00,10.07,10.09,10.04,10.04,642031.0,9.8434,9.8629,9.814,9.814,642031.0
2016-05-04 12:20:00,10.04,10.1,10.04,10.07,376212.0,9.814,9.8727,9.814,9.8434,376212.0
2016-05-04 12:30:00,10.07,10.11,10.04,10.04,506779.0,9.8434,9.8824,9.814,9.814,506779.0
2016-05-04 12:40:00,10.05,10.05,10.02,10.03,546085.0,9.8238,9.8238,9.7945,9.8043,546085.0
2016-05-04 12:50:00,10.03,10.03,9.96,9.96,1406429.0,9.8043,9.8043,9.7358,9.7358,1406429.0
2016-05-04 13:00:00,9.97,10.02,9.92,9.93,1346424.0,9.7456,9.7945,9.6967,9.7065,1346424.0
2016-05-04 13:10:00,9.93,9.97,9.86,9.96,1820365.0,9.7065,9.7456,9.6381,9.7358,1820365.0
2016-05-04 13:20:00,9.96,9.99,9.94,9.97,590860.0,9.7358,9.7652,9.7163,9.7456,590860.0
2016-05-04 13:30:00,9.97,9.98,9.94,9.95,521088.0,9.7456,9.7554,9.7163,9.7261,521088.0
2016-05-04 13:40:00,9.95,9.97,9.93,9.94,407669.0,9.7261,9.7456,9.7065,9.7163,407669.0
2016-05-04 13:50:00,9.95,9.96,9.85,9.86,1137706.0,9.7261,9.7358,9.6283,9.6381,1137706.0
2016-05-04 14:00:00,9.86,9.87,9.81,9.84,1525506.0,9.6381,9.6479,9.5892,9.6185,1525506.0
2016-05-04 14:10:00,9.84,9.87,9.81,9.83,775058.0,9.6185,9.6479,9.5892,9.6088,775058.0
2016-05-04 14:20:00,9.83,9.9,9.82,9.83,991651.0,9.6088,9.6772,9.599,9.6088,991651.0
2016-05-04 14:30:00,9.83,9.84,9.8,9.82,1154552.0,9.6088,9.6185,9.5794,9.599,1154552.0
2016-05-04 14:40:00,9.82,9.85,9.8,9.82,735963.0,9.599,9.6283,9.5794,9.599,735963.0
2016-05-04 14:50:00,9.81,9.85,9.8,9.83,997984.0,9.5892,9.6283,9.5794,9.6088,997984.0
2016-05-04 15:00:00,9.83,9.86,9.81,9.86,1012644.0,9.6088,9.6381,9.5892,9.6381,1012644.0
2016-05-04 15:10:00,9.86,9.92,9.85,9.89,1348979.0,9.6381,9.6967,9.6283,9.6674,1348979.0
2016-05-04 15:20:00,9.89,9.97,9.87,9.96,1368911.0,9.6674,9.7456,9.6479,9.7358,1368911.0
2016-05-04 15:30:00,9.95,9.99,9.95,9.95,901582.0,9.7261,9.7652,9.7261,9.7261,901582.0
2016-05-04 15:40:00,9.95,9.99,9.95,9.99,1020075.0,9.7261,9.7652,9.7261,9.7652,1020075.0
2016-05-04 15:50:00,9.99,10.04,9.97,10.02,3731583.0,9.7652,9.814,9.7456,9.7945,3731583.0
2016-05-05 09:30:00,10.06,10.15,10.01,10.1,1100217.0,9.8336,9.9215,9.7847,9.8727,1100217.0
2016-05-05 09:40:00,10.11,10.14,10.03,10.1,940608.0,9.8824,9.9118,9.8043,9.8727,940608.0
2016-05-05 09:50:00,10.11,10.25,10.1,10.16,1199696.0,9.8824,10.0193,9.8727,9.9313,1199696.0
2016-05-05 10:00:00,10.16,10.23,10.12,10.2,660778.0,9.9313,9.9997,9.8922,9.9704,660778.0
2016-05-05 10:10:00,10.2,10.28,10.19,10.26,841493.0,9.9704,10.0486,9.9606,10.0291,841493.0
2016-05-05 10:20:00,10.27,10.28,10.19,10.26,1041831.0,10.0388,10.0486,9.9606,10.0291,1041831.0
2016-05-05 10:30:00,10.25,10.26,10.19,10.24,792732.0,10.0193,10.0291,9.9606,10.0095,792732.0
2016-05-05 10:40:00,10.24,10.34,10.23,10.32,1153848.0,10.0095,10.1073,9.9997,10.0877,1153848.0
2016-05-05 10:50:00,10.32,10.4,10.3,10.4,1084568.0,10.0877,10.1659,10.0682,10.1659,1084568.0
2016-05-05 11:00:00,10.39,10.4,10.35,10.36,590171.0,10.1561,10.1659,10.117,10.1268,590171.0
2016-05-05 11:10:00,10.36,10.37,10.24,10.33,709500.0,10.1268,10.1366,10.0095,10.0975,709500.0
2016-05-05 11:20:00,10.32,10.33,10.22,10.25,744803.0,10.0877,10.0975,9.99,10.0193,744803.0
2016-05-05 11:30:00,10.25,10.33,10.24,10.32,509412.0,10.0193,10.0975,10.0095,10.0877,509412.0
2016-05-05 11:40:00,10.33,10.36,10.3,10.3,546277.0,10.0975,10.1268,10.0682,10.0682,546277.0
2016-05-05 11:50:00,10.31,10.32,10.27,10.32,484985.0,10.0779,10.0877,10.0388,10.0877,484985.0
2016-05-05 12:00:00,10.31,10.32,10.23,10.25,415172.0,10.0779,10.0877,9.9997,10.0193,415172.0
2016-05-05 12:10:00,10.25,10.29,10.16,10.17,528347.0,10.0193,10.0584,9.9313,9.9411,528347.0
2016-05-05 12:20:00,10.17,10.25,10.17,10.21,1161754.0,9.9411,10.0193,9.9411,9.9802,1161754.0
2016-05-05 12:30:00,10.2,10.22,10.19,10.19,328109.0,9.9704,9.99,9.9606,9.9606,328109.0
2016-05-05 12:40:00,10.2,10.25,10.18,10.23,503295.0,9.9704,10.0193,9.9509,9.9997,503295.0
2016-05-05 12:50:00,10.22,10.24,10.18,10.19,309109.0,9.99,10.0095,9.9509,9.9606,309109.0
2016-05-05 13:00:00,10.2,10.2,10.12,10.12,800203.0,9.9704,9.9704,9.8922,9.8922,800203.0
2016-05-05 13:10:00,10.12,10.17,10.08,10.16,815688.0,9.8922,9.9411,9.8531,9.9313,815688.0
2016-05-05 13:20:00,10.16,10.18,10.12,10.14,674816.0,9.9313,9.9509,9.8922,9.9118,674816.0
2016-05-05 13:30:00,10.14,10.16,10.1,10.13,365877.0,9.9118,9.9313,9.8727,9.902,365877.0
2016-05-05 13:40:00,10.13,10.17,10.11,10.12,415659.0,9.902,9.9411,9.8824,9.8922,415659.0
2016-05-05 13:50:00,10.12,10.14,10.1,10.13,458073.0,9.8922,9.9118,9.8727,9.902,458073.0
2016-05-05 14:00:00,10.14,10.14,10.08,10.11,360302.0,9.9118,9.9118,9.8531,9.8824,360302.0
2016-05-05 14:10:00,10.11,10.13,10.06,10.08,477905.0,9.8824,9.902,9.8336,9.8531,477905.0
2016-05-05 14:20:00,10.08,10.14,10.07,10.13,451131.0,9.8531,9.9118,9.8434,9.902,451131.0
2016-05-05 14:30:00,10.13,10.18,10.12,10.16,365911.0,9.902,9.9509,9.8922,9.9313,365911.0
2016-05-05 14:40:00,10.15,10.18,10.14,10.17,269252.0,9.9215,9.9509,9.9118,9.9411,269252.0
2016-05-05 14:50:00,10.17,10.17,10.1,10.11,356233.0,9.9411,9.9411,9.8727,9.8824,356233.0
2016-05-05 15:00:00,10.1,10.12,10.09,10.12,313438.0,9.8727,9.8922,9.8629,9.8922,313438.0
2016-05-05 15:10:00,10.12,10.15,10.1,10.12,265286.0,9.8922,9.9215,9.8727,9.8922,265286.0
2016-05-05 15:20:00,10.11,10.12,10.1,10.11,198946.0,9.8824,9.8922,9.8727,9.8824,198946.0
2016-05-05 15:30:00,10.11,10.11,10.04,10.07,596401.0,9.8824,9.8824,9.814,9.8434,596401.0
2016-05-05 15:40:00,10.07,10.08,10.04,10.05,630506.0,9.8434,9.8531,9.814,9.8238,630506.0
2016-05-05 15:50:00,10.04,10.06,10.01,10.06,1647645.0,9.814,9.8336,9.7847,9.8336,1647645.0
2016-05-06 09:30:00,9.98,10.15,9.94,10.13,877827.0,9.7554,9.9215,9.7163,9.902,877827.0
2016-05-06 09:40:00,10.13,10.18,10.02,10.07,801797.0,9.902,9.9509,9.7945,9.8434,801797.0
2016-05-06 09:50:00,10.07,10.09,10.02,10.05,475522.0,9.8434,9.8629,9.7945,9.8238,475522.0
2016-05-06 10:00:00,10.04,10.21,10.02,10.19,867041.0,9.814,9.9802,9.7945,9.9606,867041.0
2016-05-06 10:10:00,10.19,10.19,10.09,10.16,830735.0,9.9606,9.9606,9.8629,9.9313,830735.0
2016-05-06 10:20:00,10.15,10.16,10.04,10.09,790150.0,9.9215,9.9313,9.814,9.8629,790150.0
2016-05-06 10:30:00,10.09,10.1,10.01,10.03,496505.0,9.8629,9.8727,9.7847,9.8043,496505.0
2016-05-06 10:40:00,10.03,10.04,9.91,9.94,697052.0,9.8043,9.814,9.687,9.7163,697052.0
2016-05-06 10:50:00,9.94,9.98,9.93,9.96,520903.0,9.7163,9.7554,9.7065,9.7358,520903.0
2016-05-06 11:00:00,9.97,9.99,9.94,9.94,397241.0,9.7456,9.7652,9.7163,9.7163,397241.0
2016-05-06 11:10:00,9.95,9.98,9.94,9.98,626922.0,9.7261,9.7554,9.7163,9.7554,626922.0
2016-05-06 11:20:00,9.98,10.03,9.97,10.02,522809.0,9.7554,9.8043,9.7456,9.7945,522809.0
2016-05-06 11:30:00,10.02,10.02,9.9,9.91,707498.0,9.7945,9.7945,9.6772,9.687,707498.0
2016-05-06 11:40:00,9.91,9.93,9.86,9.87,674608.0,9.687,9.7065,9.6381,9.6479,674608.0
2016-05-06 11:50:00,9.88,9.89,9.85,9.88,466194.0,9.6576,9.6674,9.6283,9.6576,466194.0
2016-05-06 12:00:00,9.87,9.92,9.86,9.91,424740.0,9.6479,9.6967,9.6381,9.687,424740.0
2016-05-06 12:10:00,9.91,9.99,9.9,9.94,579349.0,9.687,9.7652,9.6772,9.7163,579349.0
2016-05-06 12:20:00,9.94,9.95,9.91,9.92,476126.0,9.7163,9.7261,9.687,9.6967,476126.0
2016-05-06 12:30:00,9.92,9.97,9.91,9.94,274783.0,9.6967,9.7456,9.687,9.7163,274783.0
2016-05-06 12:40:00,9.94,9.97,9.93,9.96,244280.0,9.7163,9.7456,9.7065,9.7358,244280.0
2016-05-06 12:50:00,9.95,9.99,9.93,9.98,393764.0,9.7261,9.7652,9.7065,9.7554,393764.0
2016-05-06 13:00:00,9.98,9.98,9.93,9.96,407480.0,9.7554,9.7554,9.7065,9.7358,407480.0
2016-05-06 13:10:00,9.96,9.99,9.94,9.95,332112.0,9.7358,9.7652,9.7163,9.7261,332112.0
2016-05-06 13:20:00,9.94,9.97,9.94,9.96,292055.0,9.7163,9.7456,9.7163,9.7358,292055.0
2016-05-06 13:30:00,9.95,9.99,9.94,9.97,346931.0,9.7261,9.7652,9.7163,9.7456,346931.0
2016-05-06 13:40:00,9.97,9.99,9.94,9.99,347020.0,9.7456,9.7652,9.7163,9.7652,347020.0
2016-05-06 13:50:00,9.99,10.02,9.96,10.02,330084.0,9.7652,9.7945,9.7358,9.7945,330084.0
2016-05-06 14:00:00,10.02,10.03,9.99,10.03,449323.0,9.7945,9.8043,9.7652,9.8043,449323.0
2016-05-06 14:10:00,10.02,10.03,9.99,10.02,203189.0,9.7945,9.8043,9.7652,9.7945,203189.0
2016-05-06 14:20:00,10.02,10.06,10.01,10.04,384509.0,9.7945,9.8336,9.7847,9.814,384509.0
2016-05-06 14:30:00,10.03,10.05,10.01,10.04,305158.0,9.8043,9.8238,9.7847,9.814,305158.0
2016-05-06 14:40:00,10.04,10.05,10.02,10.03,265695.0,9.814,9.8238,9.7945,9.8043,265695.0
2016-05-06 14:50:00,10.03,10.05,10.01,10.02,309195.0,9.8043,9.8238,9.7847,9.7945,309195.0
2016-05-06 15:00:00,10.02,10.05,10.0,10.0,285886.0,9.7945,9.8238,9.7749,9.7749,285886.0
2016-05-06 15:10:00,10.0,10.02,10.0,10.01,467095.0,9.7749,9.7945,9.7749,9.7847,467095.0
2016-05-06 15:20:00,10.01,10.03,10.0,10.01,296306.0,9.7847,9.8043,9.7749,9.7847,296306.0
2016-05-06 15:30:00,10.01,10.03,9.98,10.0,654227.0,9.7847,9.8043,9.7554,9.7749,654227.0
2016-05-06 15:40:00,10.0,10.01,9.95,9.99,655157.0,9.7749,9.7847,9.7261,9.7652,655157.0
2016-05-06 15:50:00,9.99,10.0,9.97,10.0,1343072.0,9.7652,9.7749,9.7456,9.7749,1343072.0
2016-05-09 09:30:00,10.0,10.07,9.95,9.97,809533.0,9.7749,9.8434,9.7261,9.7456,809533.0
2016-05-09 09:40:00,9.97,10.02,9.89,9.92,1155538.0,9.7456,9.7945,9.6674,9.6967,1155538.0
2016-05-09 09:50:00,9.92,9.94,9.86,9.93,755277.0,9.6967,9.7163,9.6381,9.7065,755277.0
2016-05-09 10:00:00,9.93,9.98,9.9,9.97,449505.0,9.7065,9.7554,9.6772,9.7456,449505.0
2016-05-09 10:10:00,9.96,9.99,9.9,9.91,328435.0,9.7358,9.7652,9.6772,9.687,328435.0
2016-05-09 10:20:00,9.91,9.93,9.85,9.93,626824.0,9.687,9.7065,9.6283,9.7065,626824.0
2016-05-09 10:30:00,9.92,9.93,9.82,9.85,654374.0,9.6967,9.7065,9.599,9.6283,654374.0
2016-05-09 10:40:00,9.86,9.87,9.81,9.86,382420.0,9.6381,9.6479,9.5892,9.6381,382420.0
2016-05-09 10:50:00,9.87,9.88,9.8,9.82,499759.0,9.6479,9.6576,9.5794,9.599,499759.0
2016-05-09 11:00:00,9.82,9.91,9.81,9.83,601315.0,9.599,9.687,9.5892,9.6088,601315.0
2016-05-09 11:10:00,9.83,9.84,9.78,9.8,980507.0,9.6088,9.6185,9.5599,9.5794,980507.0
2016-05-09 11:20:00,9.8,9.81,9.77,9.8,428667.0,9.5794,9.5892,9.5501,9.5794,428667.0
2016-05-09 11:30:00,9.81,9.85,9.76,9.84,510419.0,9.5892,9.6283,9.5403,9.6185,510419.0
2016-05-09 11:40:00,9.84,9.87,9.81,9.82,394031.0,9.6185,9.6479,9.5892,9.599,394031.0
2016-05-09 11:50:00,9.83,9.84,9.81,9.82,181825.0,9.6088,9.6185,9.5892,9.599,181825.0
2016-05-09 12:00:00,9.81,9.85,9.77,9.78,320898.0,9.5892,9.6283,9.5501,9.5599,320898.0
2016-05-09 12:10:00,9.79,9.84,9.77,9.83,305215.0,9.5697,9.6185,9.5501,9.6088,305215.0
2016-05-09 12:20:00,9.83,9.87,9.82,9.84,365489.0,9.6088,9.6479,9.599,9.6185,365489.0
2016-05-09 12:30:00,9.85,9.85,9.82,9.82,134097.0,9.6283,9.6283,9.599,9.599,134097.0
2016-05-09 12:40:00,9.83,9.89,9.81,9.86,378958.0,9.6088,9.6674,9.5892,9.6381,378958.0
2016-05-09 12:50:00,9.87,9.88,9.83,9.88,259174.0,9.6479,9.6576,9.6088,9.6576,259174.0
2016-05-09 13:00:00,9.87,9.89,9.86,9.88,358876.0,9.6479,9.6674,9.6381,9.6576,358876.0
2016-05-09 13:10:00,9.88,9.91,9.87,9.87,214603.0,9.6576,9.687,9.6479,9.6479,214603.0
2016-05-09 13:20:00,9.88,9.9,9.86,9.88,212095.0,9.6576,9.6772,9.6381,9.6576,212095.0
2016-05-09 13:30:00,9.87,9.9,9.86,9.86,88665.0,9.6479,9.6772,9.6381,9.6381,88665.0
2016-05-09 13:40:00,9.86,9.89,9.84,9.84,213553.0,9.6381,9.6674,9.6185,9.6185,213553.0
2016-05-09 13:50:00,9.85,9.89,9.84,9.87,518087.0,9.6283,9.6674,9.6185,9.6479,518087.0
2016-05-09 14:00:00,9.87,9.91,9.85,9.87,470740.0,9.6479,9.687,9.6283,9.6479,470740.0
2016-05-09 14:10:00,9.87,9.89,9.86,9.88,153070.0,9.6479,9.6674,9.6381,9.6576,153070.0
2016-05-09 14:20:00,9.89,9.91,9.88,9.9,360827.0,9.6674,9.687,9.6576,9.6772,360827.0
2016-05-09 14:30:00,9.9,9.92,9.89,9.91,201049.0,9.6772,9.6967,9.6674,9.687,201049.0
2016-05-09 14:40:00,9.91,9.91,9.89,9.9,167835.0,9.687,9.687,9.6674,9.6772,167835.0
2016-05-09 14:50:00,9.91,9.96,9.9,9.94,399919.0,9.687,9.7358,9.6772,9.7163,399919.0
2016-05-09 15:00:00,9.94,9.95,9.89,9.91,437922.0,9.7163,9.7261,9.6674,9.687,437922.0
2016-05-09 15:10:00,9.91,9.92,9.9,9.91,200066.0,9.687,9.6967,9.6772,9.687,200066.0
2016-05-09 15:20:00,9.91,9.92,9.89,9.91,366858.0,9.687,9.6967,9.6674,9.687,366858.0
2016-05-09 15:30:00,9.91,9.92,9.89,9.9,671943.0,9.687,9.6967,9.6674,9.6772,671943.0
2016-05-09 15:40:00,9.91,9.92,9.87,9.88,639697.0,9.687,9.6967,9.6479,9.6576,639697.0
2016-05-09 15:50:00,9.88,9.92,9.86,9.87,2001987.0,9.6576,9.6967,9.6381,9.6479,2001987.0
2016-05-10 09:30:00,9.96,10.04,9.92,9.97,936304.0,9.7358,9.814,9.6967,9.7456,936304.0
2016-05-10 09:40:00,9.97,10.02,9.97,10.0,813228.0,9.7456,9.7945,9.7456,9.7749,813228.0
2016-05-10 09:50:00,10.0,10.0,9.9,9.92,791274.0,9.7749,9.7749,9.6772,9.6967,791274.0
2016-05-10 10:00:00,9.92,9.93,9.88,9.88,622207.0,9.6967,9.7065,9.6576,9.6576,622207.0
2016-05-10 10:10:00,9.89,9.92,9.87,9.88,328127.0,9.6674,9.6967,9.6479,9.6576,328127.0
2016-05-10 10:20:00,9.87,9.88,9.83,9.86,637974.0,9.6479,9.6576,9.6088,9.6381,637974.0
2016-05-10 10:30:00,9.86,9.89,9.85,9.86,406404.0,9.6381,9.6674,9.6283,9.6381,406404.0
2016-05-10 10:40:00,9.86,9.87,9.85,9.87,582763.0,9.6381,9.6479,9.6283,9.6479,582763.0
2016-05-10 10:50:00,9.87,9.88,9.85,9.88,307497.0,9.6479,9.6576,9.6283,9.6576,307497.0
2016-05-10 11:00:00,9.88,9.96,9.87,9.95,1119896.0,9.6576,9.7358,9.6479,9.7261,1119896.0
2016-05-10 11:10:00,9.95,9.98,9.91,9.94,662624.0,9.7261,9.7554,9.687,9.7163,662624.0
2016-05-10 11:20:00,9.94,9.97,9.92,9.96,454011.0,9.7163,9.7456,9.6967,9.7358,454011.0
2016-05-10 11:30:00,9.96,9.97,9.95,9.96,215915.0,9.7358,9.7456,9.7261,9.7358,215915.0
2016-05-10 11:40:00,9.95,9.96,9.92,9.96,483082.0,9.7261,9.7358,9.6967,9.7358,483082.0
2016-05-10 11:50:00,9.96,10.0,9.95,10.0,443258.0,9.7358,9.7749,9.7261,9.7749,443258.0
2016-05-10 12:00:00,10.0,10.02,9.99,10.01,686092.0,9.7749,9.7945,9.7652,9.7847,686092.0
2016-05-10 12:10:00,10.01,10.05,10.01,10.04,437620.0,9.7847,9.8238,9.7847,9.814,437620.0
2016-05-10 12:20:00,10.04,10.05,10.01,10.02,177604.0,9.814,9.8238,9.7847,9.7945,177604.0
2016-05-10 12:30:00,10.03,10.03,10.01,10.01,177936.0,9.8043,9.8043,9.7847,9.7847,177936.0
2016-05-10 12:40:00,10.01,10.05,10.01,10.05,252736.0,9.7847,9.8238,9.7847,9.8238,252736.0
2016-05-10 12:50:00,10.04,10.09,10.03,10.07,521603.0,9.814,9.8629,9.8043,9.8434,521603.0
2016-05-10 13:00:00,10.06,10.09,10.06,10.08,201539.0,9.8336,9.8629,9.8336,9.8531,201539.0
2016-05-10 13:10:00,10.08,10.09,10.05,10.07,565726.0,9.8531,9.8629,9.8238,9.8434,565726.0
2016-05-10 13:20:00,10.07,10.08,10.03,10.04,412859.0,9.8434,9.8531,9.8043,9.814,412859.0
2016-05-10 13:30:00,10.04,10.08,10.03,10.07,313258.0,9.814,9.8531,9.8043,9.8434,313258.0
2016-05-10 13:40:00,10.08,10.08,10.05,10.08,175962.0,9.8531,9.8531,9.8238,9.8531,175962.0
2016-05-10 13:50:00,10.08,10.11,10.07,10.08,361658.0,9.8531,9.8824,9.8434,9.8531,361658.0
2016-05-10 14:00:00,10.08,10.09,10.05,10.05,238629.0,9.8531,9.8629,9.8238,9.8238,238629.0
2016-05-10 14:10:00,10.05,10.07,10.05,10.06,100767.0,9.8238,9.8434,9.8238,9.8336,100767.0
2016-05-10 14:20:00,10.07,10.09,10.06,10.09,165850.0,9.8434,9.8629,9.8336,9.8629,165850.0
2016-05-10 14:30:00,10.09,10.09,10.06,10.08,180231.0,9.8629,9.8629,9.8336,9.8531,180231.0
2016-05-10 14:40:00,10.09,10.09,10.07,10.08,199103.0,9.8629,9.8629,9.8434,9.8531,199103.0
2016-05-10 14:50:00,10.08,10.09,10.07,10.07,319359.0,9.8531,9.8629,9.8434,9.8434,319359.0
2016-05-10 15:00:00,10.07,10.09,10.06,10.08,326797.0,9.8434,9.8629,9.8336,9.8531,326797.0
2016-05-10 15:10:00,10.08,10.1,10.07,10.09,518041.0,9.8531,9.8727,9.8434,9.8629,518041.0
2016-05-10 15:20:00,10.08,10.09,10.06,10.07,882900.0,9.8531,9.8629,9.8336,9.8434,882900.0
2016-05-10 15:30:00,10.07,10.07,10.05,10.06,378999.0,9.8434,9.8434,9.8238,9.8336,378999.0
2016-05-10 15:40:00,10.07,10.08,10.06,10.08,362092.0,9.8434,9.8531,9.8336,9.8531,362092.0
2016-05-10 15:50:00,10.08,10.1,10.06,10.1,1388139.0,9.8531,9.8727,9.8336,9.8727,1388139.0
2016-05-11 09:30:00,10.02,10.1,10.01,10.08,720147.0,9.7945,9.8727,9.7847,9.8531,720147.0
2016-05-11 09:40:00,10.08,10.21,10.07,10.14,875647.0,9.8531,9.9802,9.8434,9.9118,875647.0
2016-05-11 09:50:00,10.13,10.13,10.06,10.11,425961.0,9.902,9.902,9.8336,9.8824,425961.0
2016-05-11 10:00:00,10.11,10.17,10.05,10.12,566780.0,9.8824,9.9411,9.8238,9.8922,566780.0
2016-05-11 10:10:00,10.12,10.13,10.05,10.08,416967.0,9.8922,9.902,9.8238,9.8531,416967.0
2016-05-11 10:20:00,10.09,10.17,10.08,10.16,285875.0,9.8629,9.9411,9.8531,9.9313,285875.0
2016-05-11 10:30:00,10.16,10.24,10.15,10.17,669197.0,9.9313,10.0095,9.9215,9.9411,669197.0
2016-05-11 10:40:00,10.17,10.19,10.12,10.19,505192.0,9.9411,9.9606,9.8922,9.9606,505192.0
2016-05-11 10:50:00,10.18,10.23,10.16,10.2,255499.0,9.9509,9.9997,9.9313,9.9704,255499.0
2016-05-11 11:00:00,10.19,10.2,10.12,10.17,397225.0,9.9606,9.9704,9.8922,9.9411,397225.0
2016-05-11 11:10:00,10.17,10.25,10.17,10.23,935291.0,9.9411,10.0193,9.9411,9.9997,935291.0
2016-05-11 11:20:00,10.23,10.25,10.2,10.2,230912.0,9.9997,10.0193,9.9704,9.9704,230912.0
2016-05-11 11:30:00,10.2,10.26,10.18,10.26,384714.0,9.9704,10.0291,9.9509,10.0291,384714.0
2016-05-11 11:40:00,10.26,10.32,10.24,10.32,817776.0,10.0291,10.0877,10.0095,10.0877,817776.0
2016-05-11 11:50:00,10.32,10.33,10.27,10.29,686532.0,10.0877,10.0975,10.0388,10.0584,686532.0
2016-05-11 12:00:00,10.29,10.3,10.26,10.28,315593.0,10.0584,10.0682,10.0291,10.0486,315593.0
2016-05-11 12:10:00,10.28,10.29,10.27,10.29,213944.0,10.0486,10.0584,10.0388,10.0584,213944.0
2016-05-11 12:20:00,10.29,10.32,10.28,10.31,270152.0,10.0584,10.0877,10.0486,10.0779,270152.0
2016-05-11 12:30:00,10.3,10.32,10.28,10.32,346397.0,10.0682,10.0877,10.0486,10.0877,346397.0
2016-05-11 12:40:00,10.32,10.32,10.28,10.29,322290.0,10.0877,10.0877,10.0486,10.0584,322290.0
2016-05-11 12:50:00,10.29,10.3,10.22,10.25,413301.0,10.0584,10.0682,9.99,10.0193,413301.0
2016-05-11 13:00:00,10.24,10.29,10.23,10.28,305129.0,10.0095,10.0584,9.9997,10.0486,305129.0
2016-05-11 13:10:00,10.29,10.29,10.26,10.27,221009.0,10.0584,10.0584,10.0291,10.0388,221009.0
2016-05-11 13:20:00,10.27,10.27,10.19,10.22,608427.0,10.0388,10.0388,9.9606,9.99,608427.0
2016-05-11 13:30:00,10.21,10.24,10.2,10.21,352345.0,9.9802,10.0095,9.9704,9.9802,352345.0
2016-05-11 13:40:00,10.21,10.22,10.19,10.21,123525.0,9.9802,9.99,9.9606,9.9802,123525.0
2016-05-11 13:50:00,10.2,10.21,10.15,10.15,190004.0,9.9704,9.9802,9.9215,9.9215,190004.0
2016-05-11 14:00:00,10.16,10.16,10.11,10.11,178625.0,9.9313,9.9313,9.8824,9.8824,178625.0
2016-05-11 14:10:00,10.11,10.13,10.1,10.12,167228.0,9.8824,9.902,9.8727,9.8922,167228.0
2016-05-11 14:20:00,10.11,10.11,10.07,10.11,435932.0,9.8824,9.8824,9.8434,9.8824,435932.0
2016-05-11 14:30:00,10.11,10.12,10.09,10.11,117364.0,9.8824,9.8922,9.8629,9.8824,117364.0
2016-05-11 14:40:00,10.11,10.11,10.06,10.07,228319.0,9.8824,9.8824,9.8336,9.8434,228319.0
2016-05-11 14:50:00,10.07,10.11,10.05,10.08,269211.0,9.8434,9.8824,9.8238,9.8531,269211.0
2016-05-11 15:00:00,10.09,10.1,10.06,10.09,326537.0,9.8629,9.8727,9.8336,9.8629,326537.0
2016-05-11 15:10:00,10.08,10.1,10.06,10.07,166418.0,9.8531,9.8727,9.8336,9.8434,166418.0
2016-05-11 15:20:00,10.06,10.1,10.05,10.08,360594.0,9.8336,9.8727,9.8238,9.8531,360594.0
2016-05-11 15:30:00,10.08,10.1,10.07,10.08,254446.0,9.8531,9.8727,9.8434,9.8531,254446.0
2016-05-11 15:40:00,10.08,10.13,10.06,10.1,862657.0,9.8531,9.902,9.8336,9.8727,862657.0
2016-05-11 15:50:00,10.1,10.12,10.08,10.1,1781314.0,9.8727,9.8922,9.8531,9.8727,1781314.0
2016-05-12 09:30:00,10.15,10.26,10.14,10.15,642738.0,9.9215,10.0291,9.9118,9.9215,642738.0
2016-05-12 09:40:00,10.16,10.17,9.95,10.06,1133364.0,9.9313,9.9411,9.7261,9.8336,1133364.0
2016-05-12 09:50:00,10.06,10.07,9.91,9.95,1004017.0,9.8336,9.8434,9.687,9.7261,1004017.0
2016-05-12 10:00:00,9.95,9.98,9.91,9.92,767174.0,9.7261,9.7554,9.687,9.6967,767174.0
2016-05-12 10:10:00,9.93,9.96,9.86,9.86,958357.0,9.7065,9.7358,9.6381,9.6381,958357.0
2016-05-12 10:20:00,9.86,9.93,9.83,9.9,1183080.0,9.6381,9.7065,9.6088,9.6772,1183080.0
2016-05-12 10:30:00,9.9,9.9,9.84,9.85,930497.0,9.6772,9.6772,9.6185,9.6283,930497.0
2016-05-12 10:40:00,9.85,9.85,9.78,9.79,1228013.0,9.6283,9.6283,9.5599,9.5697,1228013.0
2016-05-12 10:50:00,9.79,9.81,9.75,9.78,981465.0,9.5697,9.5892,9.5306,9.5599,981465.0
2016-05-12 11:00:00,9.78,9.78,9.64,9.67,1956930.0,9.5599,9.5599,9.423,9.4524,1956930.0
2016-05-12 11:10:00,9.68,9.7,9.6,9.64,1118941.0,9.4621,9.4817,9.3839,9.423,1118941.0
2016-05-12 11:20:00,9.65,9.7,9.6,9.67,1211146.0,9.4328,9.4817,9.3839,9.4524,1211146.0
2016-05-12 11:30:00,9.67,9.7,9.64,9.68,1085623.0,9.4524,9.4817,9.423,9.4621,1085623.0
2016-05-12 11:40:00,9.68,9.68,9.58,9.61,1157774.0,9.4621,9.4621,9.3644,9.3937,1157774.0
2016-05-12 11:50:00,9.61,9.62,9.51,9.52,1843947.0,9.3937,9.4035,9.296,9.3057,1843947.0
2016-05-12 12:00:00,9.52,9.6,9.51,9.6,1364720.0,9.3057,9.3839,9.296,9.3839,1364720.0
2016-05-12 12:10:00,9.6,9.63,9.54,9.58,727518.0,9.3839,9.4133,9.3253,9.3644,727518.0
2016-05-12 12:20:00,9.58,9.6,9.55,9.57,594168.0,9.3644,9.3839,9.3351,9.3546,594168.0
2016-05-12 12:30:00,9.57,9.57,9.46,9.46,1338362.0,9.3546,9.3546,9.2471,9.2471,1338362.0
2016-05-12 12:40:00,9.46,9.47,9.43,9.44,975963.0,9.2471,9.2569,9.2178,9.2275,975963.0
2016-05-12 12:50:00,9.45,9.51,9.43,9.46,787182.0,9.2373,9.296,9.2178,9.2471,787182.0
2016-05-12 13:00:00,9.46,9.56,9.46,9.51,1078547.0,9.2471,9.3448,9.2471,9.296,1078547.0
2016-05-12 13:10:00,9.51,9.51,9.46,9.47,1190019.0,9.296,9.296,9.2471,9.2569,1190019.0
2016-05-12 13:20:00,9.48,9.48,9.46,9.48,398054.0,9.2666,9.2666,9.2471,9.2666,398054.0
2016-05-12 13:30:00,9.48,9.48,9.35,9.41,1152997.0,9.2666,9.2666,9.1396,9.1982,1152997.0
2016-05-12 13:40:00,9.41,9.51,9.4,9.47,1025805.0,9.1982,9.296,9.1884,9.2569,1025805.0
2016-05-12 13:50:00,9.47,9.56,9.43,9.54,1059032.0,9.2569,9.3448,9.2178,9.3253,1059032.0
2016-05-12 14:00:00,9.54,9.55,9.51,9.52,775742.0,9.3253,9.3351,9.296,9.3057,775742.0
2016-05-12 14:10:00,9.52,9.63,9.51,9.6,869084.0,9.3057,9.4133,9.296,9.3839,869084.0
2016-05-12 14:20:00,9.6,9.61,9.54,9.55,556845.0,9.3839,9.3937,9.3253,9.3351,556845.0
2016-05-12 14:30:00,9.55,9.58,9.53,9.57,530869.0,9.3351,9.3644,9.3155,9.3546,530869.0
2016-05-12 14:40:00,9.56,9.69,9.55,9.67,809568.0,9.3448,9.4719,9.3351,9.4524,809568.0
2016-05-12 14:50:00,9.68,9.7,9.63,9.64,701821.0,9.4621,9.4817,9.4133,9.423,701821.0
2016-05-12 15:00:00,9.64,9.7,9.64,9.68,641704.0,9.423,9.4817,9.423,9.4621,641704.0
2016-05-12 15:10:00,9.68,9.69,9.65,9.68,452012.0,9.4621,9.4719,9.4328,9.4621,452012.0
2016-05-12 15:20:00,9.68,9.69,9.65,9.67,603450.0,9.4621,9.4719,9.4328,9.4524,603450.0
2016-05-12 15:30:00,9.67,9.68,9.65,9.68,587478.0,9.4524,9.4621,9.4328,9.4621,587478.0
2016-05-12 15:40:00,9.68,9.69,9.65,9.67,949789.0,9.4621,9.4719,9.4328,9.4524,949789.0
2016-05-12 15:50:00,9.67,9.67,9.61,9.63,2473523.0,9.4524,9.4524,9.3937,9.4133,2473523.0
2016-05-13 09:30:00,9.66,9.79,9.65,9.71,875728.0,9.4426,9.5697,9.4328,9.4915,875728.0
2016-05-13 09:40:00,9.71,9.78,9.7,9.72,813397.0,9.4915,9.5599,9.4817,9.5012,813397.0
2016-05-13 09:50:00,9.72,9.74,9.59,9.61,616276.0,9.5012,9.5208,9.3742,9.3937,616276.0
2016-05-13 10:00:00,9.61,9.64,9.56,9.62,704059.0,9.3937,9.423,9.3448,9.4035,704059.0
2016-05-13 10:10:00,9.62,9.74,9.61,9.73,1115248.0,9.4035,9.5208,9.3937,9.511,1115248.0
2016-05-13 10:20:00,9.73,9.74,9.63,9.63,510070.0,9.511,9.5208,9.4133,9.4133,510070.0
2016-05-13 10:30:00,9.63,9.63,9.51,9.54,830370.0,9.4133,9.4133,9.296,9.3253,830370.0
2016-05-13 10:40:00,9.55,9.62,9.55,9.59,719830.0,9.3351,9.4035,9.3351,9.3742,719830.0
2016-05-13 10:50:00,9.59,9.66,9.59,9.63,389216.0,9.3742,9.4426,9.3742,9.4133,389216.0
2016-05-13 11:00:00,9.63,9.73,9.63,9.72,613618.0,9.4133,9.511,9.4133,9.5012,613618.0
2016-05-13 11:10:00,9.72,9.74,9.69,9.71,376502.0,9.5012,9.5208,9.4719,9.4915,376502.0
2016-05-13 11:20:00,9.72,9.75,9.71,9.73,361699.0,9.5012,9.5306,9.4915,9.511,361699.0
2016-05-13 11:30:00,9.73,9.74,9.69,9.72,271409.0,9.511,9.5208,9.4719,9.5012,271409.0
2016-05-13 11:40:00,9.71,9.71,9.64,9.64,265225.0,9.4915,9.4915,9.423,9.423,265225.0
2016-05-13 11:50:00,9.65,9.69,9.63,9.67,217037.0,9.4328,9.4719,9.4133,9.4524,217037.0
2016-05-13 12:00:00,9.66,9.69,9.65,9.66,262193.0,9.4426,9.4719,9.4328,9.4426,262193.0
2016-05-13 12:10:00,9.65,9.66,9.62,9.62,105870.0,9.4328,9.4426,9.4035,9.4035,105870.0
2016-05-13 12:20:00,9.62,9.64,9.61,9.63,210829.0,9.4035,9.423,9.3937,9.4133,210829.0
2016-05-13 12:30:00,9.63,9.64,9.57,9.58,251848.0,9.4133,9.423,9.3546,9.3644,251848.0
2016-05-13 12:40:00,9.58,9.6,9.55,9.58,342346.0,9.3644,9.3839,9.3351,9.3644,342346.0
2016-05-13 12:50:00,9.58,9.6,9.54,9.57,337678.0,9.3644,9.3839,9.3253,9.3546,337678.0
2016-05-13 13:00:00,9.57,9.59,9.56,9.58,316006.0,9.3546,9.3742,9.3448,9.3644,316006.0
2016-05-13 13:10:00,9.58,9.59,9.55,9.55,177450.0,9.3644,9.3742,9.3351,9.3351,177450.0
2016-05-13 13:20:00,9.56,9.56,9.47,9.48,632789.0,9.3448,9.3448,9.2569,9.2666,632789.0
2016-05-13 13:30:00,9.48,9.51,9.47,9.47,542677.0,9.2666,9.296,9.2569,9.2569,542677.0
2016-05-13 13:40:00,9.47,9.49,9.44,9.44,399666.0,9.2569,9.2764,9.2275,9.2275,399666.0
2016-05-13 13:50:00,9.44,9.47,9.41,9.46,423096.0,9.2275,9.2569,9.1982,9.2471,423096.0
2016-05-13 14:00:00,9.46,9.54,9.44,9.53,399540.0,9.2471,9.3253,9.2275,9.3155,399540.0
2016-05-13 14:10:00,9.52,9.54,9.48,9.5,510757.0,9.3057,9.3253,9.2666,9.2862,510757.0
2016-05-13 14:20:00,9.5,9.53,9.45,9.51,568186.0,9.2862,9.3155,9.2373,9.296,568186.0
2016-05-13 14:30:00,9.52,9.52,9.49,9.52,542190.0,9.3057,9.3057,9.2764,9.3057,542190.0
2016-05-13 14:40:00,9.52,9.53,9.5,9.53,237612.0,9.3057,9.3155,9.2862,9.3155,237612.0
2016-05-13 14:50:00,9.53,9.57,9.52,9.57,563350.0,9.3155,9.3546,9.3057,9.3546,563350.0
2016-05-13 15:00:00,9.57,9.57,9.54,9.54,331529.0,9.3546,9.3546,9.3253,9.3253,331529.0
2016-05-13 15:10:00,9.54,9.59,9.54,9.59,561623.0,9.3253,9.3742,9.3253,9.3742,561623.0
2016-05-13 15:20:00,9.59,9.59,9.56,9.56,434285.0,9.3742,9.3742,9.3448,9.3448,434285.0
2016-05-13 15:30:00,9.57,9.6,9.56,9.59,759148.0,9.3546,9.3839,9.3448,9.3742,759148.0
2016-05-13 15:40:00,9.6,9.61,9.57,9.57,564165.0,9.3839,9.3937,9.3546,9.3546,564165.0
2016-05-13 15:50:00,9.57,9.58,9.54,9.56,1046507.0,9.3546,9.3644,9.3253,9.3448,1046507.0
2016-05-16 09:30:00,9.61,9.69,9.6,9.61,719073.0,9.3937,9.4719,9.3839,9.3937,719073.0
2016-05-16 09:40:00,9.61,9.64,9.55,9.56,625259.0,9.3937,9.423,9.3351,9.3448,625259.0
2016-05-16 09:50:00,9.56,9.59,9.51,9.51,454006.0,9.3448,9.3742,9.296,9.296,454006.0
2016-05-16 10:00:00,9.52,9.6,9.52,9.55,387525.0,9.3057,9.3839,9.3057,9.3351,387525.0
2016-05-16 10:10:00,9.56,9.6,9.52,9.53,473359.0,9.3448,9.3839,9.3057,9.3155,473359.0
2016-05-16 10:20:00,9.53,9.58,9.51,9.57,481987.0,9.3155,9.3644,9.296,9.3546,481987.0
2016-05-16 10:30:00,9.58,9.59,9.55,9.57,242673.0,9.3644,9.3742,9.3351,9.3546,242673.0
2016-05-16 10:40:00,9.56,9.57,9.51,9.55,568660.0,9.3448,9.3546,9.296,9.3351,568660.0
2016-05-16 10:50:00,9.56,9.6,9.56,9.59,277954.0,9.3448,9.3839,9.3448,9.3742,277954.0
2016-05-16 11:00:00,9.6,9.63,9.58,9.59,482368.0,9.3839,9.4133,9.3644,9.3742,482368.0
2016-05-16 11:10:00,9.59,9.6,9.55,9.55,363241.0,9.3742,9.3839,9.3351,9.3351,363241.0
2016-05-16 11:20:00,9.55,9.56,9.52,9.55,291704.0,9.3351,9.3448,9.3057,9.3351,291704.0
2016-05-16 11:30:00,9.56,9.58,9.55,9.58,193881.0,9.3448,9.3644,9.3351,9.3644,193881.0
2016-05-16 11:40:00,9.58,9.61,9.57,9.59,315944.0,9.3644,9.3937,9.3546,9.3742,315944.0
2016-05-16 11:50:00,9.6,9.62,9.59,9.62,259273.0,9.3839,9.4035,9.3742,9.4035,259273.0
2016-05-16 12:00:00,9.61,9.62,9.57,9.59,211908.0,9.3937,9.4035,9.3546,9.3742,211908.0
2016-05-16 12:10:00,9.58,9.59,9.56,9.58,253168.0,9.3644,9.3742,9.3448,9.3644,253168.0
2016-05-16 12:20:00,9.58,9.59,9.56,9.56,266543.0,9.3644,9.3742,9.3448,9.3448,266543.0
2016-05-16 12:30:00,9.56,9.58,9.54,9.54,315492.0,9.3448,9.3644,9.3253,9.3253,315492.0
2016-05-16 12:40:00,9.54,9.56,9.54,9.54,318343.0,9.3253,9.3448,9.3253,9.3253,318343.0
2016-05-16 12:50:00,9.55,9.56,9.53,9.55,135517.0,9.3351,9.3448,9.3155,9.3351,135517.0
2016-05-16 13:00:00,9.56,9.56,9.52,9.54,434933.0,9.3448,9.3448,9.3057,9.3253,434933.0
2016-05-16 13:10:00,9.54,9.55,9.53,9.54,192578.0,9.3253,9.3351,9.3155,9.3253,192578.0
2016-05-16 13:20:00,9.54,9.57,9.54,9.57,171342.0,9.3253,9.3546,9.3253,9.3546,171342.0
2016-05-16 13:30:00,9.57,9.57,9.55,9.56,176350.0,9.3546,9.3546,9.3351,9.3448,176350.0
2016-05-16 13:40:00,9.56,9.57,9.55,9.57,209588.0,9.3448,9.3546,9.3351,9.3546,209588.0
2016-05-16 13:50:00,9.57,9.6,9.56,9.6,271738.0,9.3546,9.3839,9.3448,9.3839,271738.0
2016-05-16 14:00:00,9.59,9.63,9.59,9.63,324196.0,9.3742,9.4133,9.3742,9.4133,324196.0
2016-05-16 14:10:00,9.63,9.65,9.62,9.63,226756.0,9.4133,9.4328,9.4035,9.4133,226756.0
2016-05-16 14:20:00,9.63,9.66,9.63,9.64,324663.0,9.4133,9.4426,9.4133,9.423,324663.0
2016-05-16 14:30:00,9.65,9.65,9.63,9.63,237987.0,9.4328,9.4328,9.4133,9.4133,237987.0
2016-05-16 14:40:00,9.64,9.65,9.62,9.63,336035.0,9.423,9.4328,9.4035,9.4133,336035.0
2016-05-16 14:50:00,9.63,9.65,9.62,9.64,206170.0,9.4133,9.4328,9.4035,9.423,206170.0
2016-05-16 15:00:00,9.64,9.67,9.64,9.65,338746.0,9.423,9.4524,9.423,9.4328,338746.0
2016-05-16 15:10:00,9.65,9.66,9.63,9.63,360840.0,9.4328,9.4426,9.4133,9.4133,360840.0
2016-05-16 15:20:00,9.63,9.65,9.63,9.63,319368.0,9.4133,9.4328,9.4133,9.4133,319368.0
2016-05-16 15:30:00,9.63,9.65,9.63,9.63,282453.0,9.4133,9.4328,9.4133,9.4133,282453.0
2016-05-16 15:40:00,9.63,9.65,9.62,9.63,665048.0,9.4133,9.4328,9.4035,9.4133,665048.0
2016-05-16 15:50:00,9.63,9.68,9.63,9.68,1889610.0,9.4133,9.4621,9.4133,9.4621,1889610.0
2016-05-17 09:30:00,9.65,9.71,9.56,9.6,827694.0,9.4328,9.4915,9.3448,9.3839,827694.0
2016-05-17 09:40:00,9.6,9.61,9.49,9.6,992587.0,9.3839,9.3937,9.2764,9.3839,992587.0
2016-05-17 09:50:00,9.6,9.75,9.58,9.73,1002446.0,9.3839,9.5306,9.3644,9.511,1002446.0
2016-05-17 10:00:00,9.73,9.75,9.63,9.65,663142.0,9.511,9.5306,9.4133,9.4328,663142.0
2016-05-17 10:10:00,9.66,9.7,9.62,9.69,297526.0,9.4426,9.4817,9.4035,9.4719,297526.0
2016-05-17 10:20:00,9.69,9.71,9.66,9.68,349273.0,9.4719,9.4915,9.4426,9.4621,349273.0
2016-05-17 10:30:00,9.67,9.67,9.6,9.64,487410.0,9.4524,9.4524,9.3839,9.423,487410.0
2016-05-17 10:40:00,9.65,9.73,9.63,9.71,309853.0,9.4328,9.511,9.4133,9.4915,309853.0
2016-05-17 10:50:00,9.71,9.76,9.69,9.76,458429.0,9.4915,9.5403,9.4719,9.5403,458429.0
2016-05-17 11:00:00,9.75,9.8,9.75,9.79,491736.0,9.5306,9.5794,9.5306,9.5697,491736.0
2016-05-17 11:10:00,9.79,9.92,9.78,9.87,768310.0,9.5697,9.6967,9.5599,9.6479,768310.0
2016-05-17 11:20:00,9.87,9.92,9.81,9.81,514303.0,9.6479,9.6967,9.5892,9.5892,514303.0
2016-05-17 11:30:00,9.82,9.86,9.81,9.85,421932.0,9.599,9.6381,9.5892,9.6283,421932.0
2016-05-17 11:40:00,9.85,9.92,9.85,9.9,395895.0,9.6283,9.6967,9.6283,9.6772,395895.0
2016-05-17 11:50:00,9.9,9.92,9.83,9.83,392180.0,9.6772,9.6967,9.6088,9.6088,392180.0
2016-05-17 12:00:00,9.83,9.9,9.83,9.87,324659.0,9.6088,9.6772,9.6088,9.6479,324659.0
2016-05-17 12:10:00,9.87,9.88,9.82,9.83,216099.0,9.6479,9.6576,9.599,9.6088,216099.0
2016-05-17 12:20:00,9.83,9.84,9.8,9.84,392140.0,9.6088,9.6185,9.5794,9.6185,392140.0
2016-05-17 12:30:00,9.84,9.88,9.81,9.87,241550.0,9.6185,9.6576,9.5892,9.6479,241550.0
2016-05-17 12:40:00,9.87,9.87,9.83,9.86,227418.0,9.6479,9.6479,9.6088,9.6381,227418.0
2016-05-17 12:50:00,9.87,9.89,9.86,9.87,173845.0,9.6479,9.6674,9.6381,9.6479,173845.0
2016-05-17 13:00:00,9.87,9.89,9.86,9.87,206201.0,9.6479,9.6674,9.6381,9.6479,206201.0
2016-05-17 13:10:00,9.87,9.89,9.87,9.88,189113.0,9.6479,9.6674,9.6479,9.6576,189113.0
2016-05-17 13:20:00,9.88,9.91,9.87,9.88,264370.0,9.6576,9.687,9.6479,9.6576,264370.0
2016-05-17 13:30:00,9.88,9.9,9.87,9.88,179611.0,9.6576,9.6772,9.6479,9.6576,179611.0
2016-05-17 13:40:00,9.88,9.89,9.87,9.87,206252.0,9.6576,9.6674,9.6479,9.6479,206252.0
2016-05-17 13:50:00,9.87,9.88,9.82,9.82,429021.0,9.6479,9.6576,9.599,9.599,429021.0
2016-05-17 14:00:00,9.82,9.83,9.78,9.78,469689.0,9.599,9.6088,9.5599,9.5599,469689.0
2016-05-17 14:10:00,9.77,9.78,9.72,9.74,395175.0,9.5501,9.5599,9.5012,9.5208,395175.0
2016-05-17 14:20:00,9.75,9.76,9.69,9.7,896655.0,9.5306,9.5403,9.4719,9.4817,896655.0
2016-05-17 14:30:00,9.7,9.71,9.64,9.66,520641.0,9.4817,9.4915,9.423,9.4426,520641.0
2016-05-17 14:40:00,9.67,9.68,9.64,9.65,307135.0,9.4524,9.4621,9.423,9.4328,307135.0
2016-05-17 14:50:00,9.65,9.68,9.62,9.66,367801.0,9.4328,9.4621,9.4035,9.4426,367801.0
2016-05-17 15:00:00,9.67,9.73,9.65,9.71,584891.0,9.4524,9.511,9.4328,9.4915,584891.0
2016-05-17 15:10:00,9.71,9.73,9.68,9.69,484173.0,9.4915,9.511,9.4621,9.4719,484173.0
2016-05-17 15:20:00,9.69,9.7,9.64,9.67,351258.0,9.4719,9.4817,9.423,9.4524,351258.0
2016-05-17 15:30:00,9.67,9.7,9.66,9.7,329246.0,9.4524,9.4817,9.4426,9.4817,329246.0
2016-05-17 15:40:00,9.7,9.7,9.67,9.68,471222.0,9.4817,9.4817,9.4524,9.4621,471222.0
2016-05-17 15:50:00,9.68,9.7,9.67,9.68,1030246.0,9.4621,9.4817,9.4524,9.4621,1030246.0
2016-05-18 09:30:00,9.68,9.98,9.68,9.95,1365886.0,9.4621,9.7554,9.4621,9.7261,1365886.0
2016-05-18 09:40:00,9.95,10.16,9.95,10.11,2102515.0,9.7261,9.9313,9.7261,9.8824,2102515.0
2016-05-18 09:50:00,10.1,10.23,10.04,10.22,1360256.0,9.8727,9.9997,9.814,9.99,1360256.0
2016-05-18 10:00:00,10.21,10.23,10.13,10.21,682690.0,9.9802,9.9997,9.902,9.9802,682690.0
2016-05-18 10:10:00,10.21,10.26,10.21,10.24,939148.0,9.9802,10.0291,9.9802,10.0095,939148.0
2016-05-18 10:20:00,10.24,10.28,10.18,10.23,865369.0,10.0095,10.0486,9.9509,9.9997,865369.0
2016-05-18 10:30:00,10.23,10.23,10.13,10.17,932994.0,9.9997,9.9997,9.902,9.9411,932994.0
2016-05-18 10:40:00,10.17,10.25,10.15,10.16,899634.0,9.9411,10.0193,9.9215,9.9313,899634.0
2016-05-18 10:50:00,10.15,10.18,10.12,10.13,745957.0,9.9215,9.9509,9.8922,9.902,745957.0
2016-05-18 11:00:00,10.13,10.14,10.1,10.12,764507.0,9.902,9.9118,9.8727,9.8922,764507.0
2016-05-18 11:10:00,10.12,10.13,10.03,10.05,631337.0,9.8922,9.902,9.8043,9.8238,631337.0
2016-05-18 11:20:00,10.06,10.09,10.02,10.08,807999.0,9.8336,9.8629,9.7945,9.8531,807999.0
2016-05-18 11:30:00,10.08,10.09,10.04,10.08,628464.0,9.8531,9.8629,9.814,9.8531,628464.0
2016-05-18 11:40:00,10.08,10.15,10.07,10.15,422102.0,9.8531,9.9215,9.8434,9.9215,422102.0
2016-05-18 11:50:00,10.14,10.17,10.12,10.14,432510.0,9.9118,9.9411,9.8922,9.9118,432510.0
2016-05-18 12:00:00,10.15,10.15,10.09,10.14,448621.0,9.9215,9.9215,9.8629,9.9118,448621.0
2016-05-18 12:10:00,10.14,10.14,10.11,10.13,214043.0,9.9118,9.9118,9.8824,9.902,214043.0
2016-05-18 12:20:00,10.14,10.15,10.07,10.09,339374.0,9.9118,9.9215,9.8434,9.8629,339374.0
2016-05-18 12:30:00,10.09,10.13,10.08,10.13,192863.0,9.8629,9.902,9.8531,9.902,192863.0
2016-05-18 12:40:00,10.13,10.14,10.12,10.14,146819.0,9.902,9.9118,9.8922,9.9118,146819.0
2016-05-18 12:50:00,10.13,10.15,10.11,10.15,285582.0,9.902,9.9215,9.8824,9.9215,285582.0
2016-05-18 13:00:00,10.15,10.17,10.1,10.12,301573.0,9.9215,9.9411,9.8727,9.8922,301573.0
2016-05-18 13:10:00,10.12,10.15,10.11,10.15,263366.0,9.8922,9.9215,9.8824,9.9215,263366.0
2016-05-18 13:20:00,10.15,10.17,10.1,10.12,361246.0,9.9215,9.9411,9.8727,9.8922,361246.0
2016-05-18 13:30:00,10.12,10.17,10.11,10.16,260551.0,9.8922,9.9411,9.8824,9.9313,260551.0
2016-05-18 13:40:00,10.16,10.17,10.13,10.15,219113.0,9.9313,9.9411,9.902,9.9215,219113.0
2016-05-18 13:50:00,10.14,10.18,10.14,10.14,267191.0,9.9118,9.9509,9.9118,9.9118,267191.0
2016-05-18 14:00:00,10.15,10.15,10.04,10.11,763622.0,9.9215,9.9215,9.814,9.8824,763622.0
2016-05-18 14:10:00,10.11,10.11,10.03,10.11,541627.0,9.8824,9.8824,9.8043,9.8824,541627.0
2016-05-18 14:20:00,10.1,10.11,10.01,10.02,564589.0,9.8727,9.8824,9.7847,9.7945,564589.0
2016-05-18 14:30:00,10.01,10.08,9.98,10.04,632387.0,9.7847,9.8531,9.7554,9.814,632387.0
2016-05-18 14:40:00,10.04,10.08,10.01,10.04,683797.0,9.814,9.8531,9.7847,9.814,683797.0
2016-05-18 14:50:00,10.03,10.08,10.02,10.04,429087.0,9.8043,9.8531,9.7945,9.814,429087.0
2016-05-18 15:00:00,10.05,10.1,10.04,10.08,412154.0,9.8238,9.8727,9.814,9.8531,412154.0
2016-05-18 15:10:00,10.08,10.08,10.03,10.04,433270.0,9.8531,9.8531,9.8043,9.814,433270.0
2016-05-18 15:20:00,10.04,10.05,9.97,9.99,483378.0,9.814,9.8238,9.7456,9.7652,483378.0
2016-05-18 15:30:00,9.99,10.02,9.96,9.96,872866.0,9.7652,9.7945,9.7358,9.7358,872866.0
2016-05-18 15:40:00,9.96,10.02,9.96,10.01,473477.0,9.7358,9.7945,9.7358,9.7847,473477.0
2016-05-18 15:50:00,10.01,10.05,10.01,10.05,1106545.0,9.7847,9.8238,9.7847,9.8238,1106545.0
2016-05-19 09:30:00,10.0,10.23,9.96,10.16,931603.0,9.7749,9.9997,9.7358,9.9313,931603.0
2016-05-19 09:40:00,10.17,10.26,10.13,10.16,709891.0,9.9411,10.0291,9.902,9.9313,709891.0
2016-05-19 09:50:00,10.16,10.2,9.98,9.98,1024026.0,9.9313,9.9704,9.7554,9.7554,1024026.0
2016-05-19 10:00:00,9.99,10.09,9.98,10.01,598634.0,9.7652,9.8629,9.7554,9.7847,598634.0
2016-05-19 10:10:00,10.01,10.02,9.96,10.01,796120.0,9.7847,9.7945,9.7358,9.7847,796120.0
2016-05-19 10:20:00,10.0,10.08,9.99,10.06,694405.0,9.7749,9.8531,9.7652,9.8336,694405.0
2016-05-19 10:30:00,10.05,10.12,10.02,10.03,761016.0,9.8238,9.8922,9.7945,9.8043,761016.0
2016-05-19 10:40:00,10.02,10.07,10.0,10.03,558888.0,9.7945,9.8434,9.7749,9.8043,558888.0
2016-05-19 10:50:00,10.03,10.03,9.97,9.98,552779.0,9.8043,9.8043,9.7456,9.7554,552779.0
2016-05-19 11:00:00,9.98,10.02,9.97,10.01,386398.0,9.7554,9.7945,9.7456,9.7847,386398.0
2016-05-19 11:10:00,10.01,10.04,9.98,10.02,364218.0,9.7847,9.814,9.7554,9.7945,364218.0
2016-05-19 11:20:00,10.01,10.05,10.0,10.03,442180.0,9.7847,9.8238,9.7749,9.8043,442180.0
2016-05-19 11:30:00,10.02,10.03,9.97,9.97,421108.0,9.7945,9.8043,9.7456,9.7456,421108.0
2016-05-19 11:40:00,9.97,9.98,9.92,9.95,417382.0,9.7456,9.7554,9.6967,9.7261,417382.0
2016-05-19 11:50:00,9.95,9.98,9.91,9.96,351153.0,9.7261,9.7554,9.687,9.7358,351153.0
2016-05-19 12:00:00,9.96,9.99,9.94,9.97,400548.0,9.7358,9.7652,9.7163,9.7456,400548.0
2016-05-19 12:10:00,9.97,10.03,9.96,10.02,387638.0,9.7456,9.8043,9.7358,9.7945,387638.0
2016-05-19 12:20:00,10.02,10.03,9.97,9.98,247216.0,9.7945,9.8043,9.7456,9.7554,247216.0
2016-05-19 12:30:00,9.98,10.02,9.97,10.01,151925.0,9.7554,9.7945,9.7456,9.7847,151925.0
2016-05-19 12:40:00,10.01,10.04,9.98,10.03,435701.0,9.7847,9.814,9.7554,9.8043,435701.0
2016-05-19 12:50:00,10.03,10.03,9.96,9.96,223109.0,9.8043,9.8043,9.7358,9.7358,223109.0
2016-05-19 13:00:00,9.97,9.98,9.96,9.97,180876.0,9.7456,9.7554,9.7358,9.7456,180876.0
2016-05-19 13:10:00,9.97,10.03,9.96,10.03,330200.0,9.7456,9.8043,9.7358,9.8043,330200.0
2016-05-19 13:20:00,10.02,10.04,10.01,10.03,204490.0,9.7945,9.814,9.7847,9.8043,204490.0
2016-05-19 13:30:00,10.03,10.08,10.02,10.05,307592.0,9.8043,9.8531,9.7945,9.8238,307592.0
2016-05-19 13:40:00,10.05,10.09,10.05,10.08,231312.0,9.8238,9.8629,9.8238,9.8531,231312.0
2016-05-19 13:50:00,10.08,10.08,10.04,10.05,144170.0,9.8531,9.8531,9.814,9.8238,144170.0
2016-05-19 14:00:00,10.05,10.08,10.04,10.06,233175.0,9.8238,9.8531,9.814,9.8336,233175.0
2016-05-19 14:10:00,10.06,10.09,10.03,10.06,287441.0,9.8336,9.8629,9.8043,9.8336,287441.0
2016-05-19 14:20:00,10.07,10.08,10.04,10.07,249822.0,9.8434,9.8531,9.814,9.8434,249822.0
2016-05-19 14:30:00,10.07,10.08,10.04,10.05,221273.0,9.8434,9.8531,9.814,9.8238,221273.0
2016-05-19 14:40:00,10.05,10.07,10.04,10.06,293908.0,9.8238,9.8434,9.814,9.8336,293908.0
2016-05-19 14:50:00,10.07,10.07,10.01,10.01,256646.0,9.8434,9.8434,9.7847,9.7847,256646.0
2016-05-19 15:00:00,10.02,10.06,10.01,10.05,301469.0,9.7945,9.8336,9.7847,9.8238,301469.0
2016-05-19 15:10:00,10.05,10.07,10.03,10.07,430615.0,9.8238,9.8434,9.8043,9.8434,430615.0
2016-05-19 15:20:00,10.07,10.09,10.04,10.04,496497.0,9.8434,9.8629,9.814,9.814,496497.0
2016-05-19 15:30:00,10.04,10.07,10.04,10.07,232391.0,9.814,9.8434,9.814,9.8434,232391.0
2016-05-19 15:40:00,10.07,10.11,10.06,10.1,599386.0,9.8434,9.8824,9.8336,9.8727,599386.0
2016-05-19 15:50:00,10.1,10.11,10.06,10.07,1140882.0,9.8727,9.8824,9.8336,9.8434,1140882.0
2016-05-20 09:30:00,10.31,10.63,10.28,10.54,3375739.0,10.0779,10.3907,10.0486,10.3028,3375739.0
2016-05-20 09:40:00,10.55,10.6,10.44,10.45,1545505.0,10.3125,10.3614,10.205,10.2148,1545505.0
2016-05-20 09:50:00,10.46,10.59,10.45,10.58,1187705.0,10.2246,10.3516,10.2148,10.3419,1187705.0
2016-05-20 10:00:00,10.58,10.6,10.52,10.53,861241.0,10.3419,10.3614,10.2832,10.293,861241.0
2016-05-20 10:10:00,10.53,10.55,10.48,10.5,837346.0,10.293,10.3125,10.2441,10.2637,837346.0
2016-05-20 10:20:00,10.5,10.51,10.39,10.46,877937.0,10.2637,10.2734,10.1561,10.2246,877937.0
2016-05-20 10:30:00,10.46,10.53,10.44,10.52,482617.0,10.2246,10.293,10.205,10.2832,482617.0
2016-05-20 10:40:00,10.52,10.56,10.51,10.55,359172.0,10.2832,10.3223,10.2734,10.3125,359172.0
2016-05-20 10:50:00,10.55,10.58,10.46,10.52,500874.0,10.3125,10.3419,10.2246,10.2832,500874.0
2016-05-20 11:00:00,10.52,10.6,10.51,10.59,574741.0,10.2832,10.3614,10.2734,10.3516,574741.0
2016-05-20 11:10:00,10.59,10.62,10.55,10.56,764956.0,10.3516,10.381,10.3125,10.3223,764956.0
2016-05-20 11:20:00,10.56,10.58,10.52,10.53,354558.0,10.3223,10.3419,10.2832,10.293,354558.0
2016-05-20 11:30:00,10.53,10.61,10.52,10.57,365635.0,10.293,10.3712,10.2832,10.3321,365635.0
2016-05-20 11:40:00,10.56,10.65,10.56,10.61,695998.0,10.3223,10.4103,10.3223,10.3712,695998.0
2016-05-20 11:50:00,10.61,10.65,10.59,10.65,771042.0,10.3712,10.4103,10.3516,10.4103,771042.0
2016-05-20 12:00:00,10.64,10.65,10.6,10.63,457721.0,10.4005,10.4103,10.3614,10.3907,457721.0
2016-05-20 12:10:00,10.64,10.67,10.62,10.67,641019.0,10.4005,10.4298,10.381,10.4298,641019.0
2016-05-20 12:20:00,10.67,10.72,10.66,10.67,897766.0,10.4298,10.4787,10.4201,10.4298,897766.0
2016-05-20 12:30:00,10.67,10.7,10.66,10.68,295882.0,10.4298,10.4592,10.4201,10.4396,295882.0
2016-05-20 12:40:00,10.68,10.74,10.67,10.72,644209.0,10.4396,10.4983,10.4298,10.4787,644209.0
2016-05-20 12:50:00,10.73,10.73,10.66,10.67,635708.0,10.4885,10.4885,10.4201,10.4298,635708.0
2016-05-20 13:00:00,10.66,10.67,10.62,10.65,541047.0,10.4201,10.4298,10.381,10.4103,541047.0
2016-05-20 13:10:00,10.65,10.71,10.64,10.7,376828.0,10.4103,10.4689,10.4005,10.4592,376828.0
2016-05-20 13:20:00,10.71,10.72,10.66,10.68,277623.0,10.4689,10.4787,10.4201,10.4396,277623.0
2016-05-20 13:30:00,10.69,10.69,10.61,10.62,647038.0,10.4494,10.4494,10.3712,10.381,647038.0
2016-05-20 13:40:00,10.62,10.63,10.59,10.61,356245.0,10.381,10.3907,10.3516,10.3712,356245.0
2016-05-20 13:50:00,10.61,10.64,10.59,10.63,274829.0,10.3712,10.4005,10.3516,10.3907,274829.0
2016-05-20 14:00:00,10.64,10.67,10.62,10.63,441600.0,10.4005,10.4298,10.381,10.3907,441600.0
2016-05-20 14:10:00,10.63,10.66,10.63,10.64,237889.0,10.3907,10.4201,10.3907,10.4005,237889.0
2016-05-20 14:20:00,10.63,10.67,10.63,10.66,270911.0,10.3907,10.4298,10.3907,10.4201,270911.0
2016-05-20 14:30:00,10.66,10.68,10.63,10.63,393565.0,10.4201,10.4396,10.3907,10.3907,393565.0
2016-05-20 14:40:00,10.63,10.64,10.61,10.62,271924.0,10.3907,10.4005,10.3712,10.381,271924.0
2016-05-20 14:50:00,10.62,10.66,10.61,10.65,361690.0,10.381,10.4201,10.3712,10.4103,361690.0
2016-05-20 15:00:00,10.66,10.7,10.63,10.69,549866.0,10.4201,10.4592,10.3907,10.4494,549866.0
2016-05-20 15:10:00,10.69,10.71,10.69,10.71,472614.0,10.4494,10.4689,10.4494,10.4689,472614.0
2016-05-20 15:20:00,10.71,10.72,10.67,10.72,798744.0,10.4689,10.4787,10.4298,10.4787,798744.0
2016-05-20 15:30:00,10.71,10.72,10.68,10.71,1007988.0,10.4689,10.4787,10.4396,10.4689,1007988.0
2016-05-20 15:40:00,10.71,10.77,10.71,10.77,1314352.0,10.4689,10.5276,10.4689,10.5276,1314352.0
2016-05-20 15:50:00,10.76,10.82,10.75,10.8,2717483.0,10.5178,10.5765,10.508,10.5569,2717483.0
2016-05-23 09:30:00,10.84,10.99,10.82,10.91,2145500.0,10.596,10.7426,10.5765,10.6644,2145500.0
2016-05-23 09:40:00,10.92,10.97,10.87,10.93,1114347.0,10.6742,10.7231,10.6253,10.684,1114347.0
2016-05-23 09:50:00,10.92,10.97,10.86,10.97,1293953.0,10.6742,10.7231,10.6156,10.7231,1293953.0
2016-05-23 10:00:00,10.97,10.97,10.88,10.91,745200.0,10.7231,10.7231,10.6351,10.6644,745200.0
2016-05-23 10:10:00,10.91,11.0,10.89,10.99,722890.0,10.6644,10.7524,10.6449,10.7426,722890.0
2016-05-23 10:20:00,10.99,11.05,10.92,10.99,1332278.0,10.7426,10.8013,10.6742,10.7426,1332278.0
2016-05-23 10:30:00,10.99,11.02,10.95,11.02,878881.0,10.7426,10.772,10.7035,10.772,878881.0
2016-05-23 10:40:00,11.02,11.07,11.01,11.06,833606.0,10.772,10.8208,10.7622,10.8111,833606.0
2016-05-23 10:50:00,11.06,11.13,11.06,11.1,1360490.0,10.8111,10.8795,10.8111,10.8502,1360490.0
2016-05-23 11:00:00,11.1,11.13,11.08,11.12,836791.0,10.8502,10.8795,10.8306,10.8697,836791.0
2016-05-23 11:10:00,11.12,11.12,11.01,11.02,767680.0,10.8697,10.8697,10.7622,10.772,767680.0
2016-05-23 11:20:00,11.03,11.07,11.01,11.07,746390.0,10.7817,10.8208,10.7622,10.8208,746390.0
2016-05-23 11:30:00,11.07,11.08,11.02,11.05,416231.0,10.8208,10.8306,10.772,10.8013,416231.0
2016-05-23 11:40:00,11.05,11.08,11.02,11.08,375973.0,10.8013,10.8306,10.772,10.8306,375973.0
2016-05-23 11:50:00,11.08,11.09,11.05,11.05,449175.0,10.8306,10.8404,10.8013,10.8013,449175.0
2016-05-23 12:00:00,11.06,11.09,11.05,11.09,358679.0,10.8111,10.8404,10.8013,10.8404,358679.0
2016-05-23 12:10:00,11.09,11.09,11.06,11.09,412234.0,10.8404,10.8404,10.8111,10.8404,412234.0
2016-05-23 12:20:00,11.09,11.1,11.05,11.07,303955.0,10.8404,10.8502,10.8013,10.8208,303955.0
2016-05-23 12:30:00,11.08,11.08,11.05,11.05,188369.0,10.8306,10.8306,10.8013,10.8013,188369.0
2016-05-23 12:40:00,11.05,11.1,11.03,11.1,405113.0,10.8013,10.8502,10.7817,10.8502,405113.0
2016-05-23 12:50:00,11.1,11.1,11.08,11.1,318827.0,10.8502,10.8502,10.8306,10.8502,318827.0
2016-05-23 13:00:00,11.1,11.12,11.09,11.12,340035.0,10.8502,10.8697,10.8404,10.8697,340035.0
2016-05-23 13:10:00,11.11,11.12,11.08,11.09,208558.0,10.8599,10.8697,10.8306,10.8404,208558.0
2016-05-23 13:20:00,11.09,11.11,11.08,11.1,236062.0,10.8404,10.8599,10.8306,10.8502,236062.0
2016-05-23 13:30:00,11.1,11.12,11.09,11.11,393540.0,10.8502,10.8697,10.8404,10.8599,393540.0
2016-05-23 13:40:00,11.1,11.11,11.07,11.09,312288.0,10.8502,10.8599,10.8208,10.8404,312288.0
2016-05-23 13:50:00,11.09,11.11,11.08,11.09,435389.0,10.8404,10.8599,10.8306,10.8404,435389.0
2016-05-23 14:00:00,11.08,11.1,11.06,11.07,349065.0,10.8306,10.8502,10.8111,10.8208,349065.0
2016-05-23 14:10:00,11.07,11.1,11.06,11.1,365130.0,10.8208,10.8502,10.8111,10.8502,365130.0
2016-05-23 14:20:00,11.1,11.13,11.07,11.13,522148.0,10.8502,10.8795,10.8208,10.8795,522148.0
2016-05-23 14:30:00,11.12,11.13,11.1,11.11,284893.0,10.8697,10.8795,10.8502,10.8599,284893.0
2016-05-23 14:40:00,11.1,11.12,11.09,11.12,504197.0,10.8502,10.8697,10.8404,10.8697,504197.0
2016-05-23 14:50:00,11.12,11.17,11.11,11.13,817670.0,10.8697,10.9186,10.8599,10.8795,817670.0
2016-05-23 15:00:00,11.13,11.15,11.11,11.13,334300.0,10.8795,10.899,10.8599,10.8795,334300.0
2016-05-23 15:10:00,11.13,11.16,11.12,11.13,951092.0,10.8795,10.9088,10.8697,10.8795,951092.0
2016-05-23 15:20:00,11.13,11.15,11.12,11.13,408169.0,10.8795,10.899,10.8697,10.8795,408169.0
2016-05-23 15:30:00,11.13,11.17,11.11,11.11,699728.0,10.8795,10.9186,10.8599,10.8599,699728.0
2016-05-23 15:40:00,11.11,11.15,11.11,11.15,767836.0,10.8599,10.899,10.8599,10.899,767836.0
2016-05-23 15:50:00,11.15,11.16,11.12,11.15,2272432.0,10.899,10.9088,10.8697,10.899,2272432.0
2016-05-24 09:30:00,11.31,11.44,11.29,11.3,1828562.0,11.0554,11.1825,11.0359,11.0457,1828562.0
2016-05-24 09:40:00,11.3,11.3,11.16,11.23,1657136.0,11.0457,11.0457,10.9088,10.9772,1657136.0
2016-05-24 09:50:00,11.23,11.29,11.2,11.22,925708.0,10.9772,11.0359,10.9479,10.9675,925708.0
2016-05-24 10:00:00,11.23,11.27,11.22,11.26,830049.0,10.9772,11.0163,10.9675,11.0066,830049.0
2016-05-24 10:10:00,11.26,11.32,11.25,11.32,467722.0,11.0066,11.0652,10.9968,11.0652,467722.0
2016-05-24 10:20:00,11.32,11.33,11.29,11.33,446670.0,11.0652,11.075,11.0359,11.075,446670.0
2016-05-24 10:30:00,11.33,11.38,11.31,11.35,437445.0,11.075,11.1239,11.0554,11.0945,437445.0
2016-05-24 10:40:00,11.35,11.36,11.33,11.35,363450.0,11.0945,11.1043,11.075,11.0945,363450.0
2016-05-24 10:50:00,11.35,11.36,11.32,11.35,884524.0,11.0945,11.1043,11.0652,11.0945,884524.0
2016-05-24 11:00:00,11.35,11.39,11.34,11.37,413040.0,11.0945,11.1336,11.0848,11.1141,413040.0
2016-05-24 11:10:00,11.37,11.4,11.35,11.38,423619.0,11.1141,11.1434,11.0945,11.1239,423619.0
2016-05-24 11:20:00,11.38,11.38,11.36,11.37,213041.0,11.1239,11.1239,11.1043,11.1141,213041.0
2016-05-24 11:30:00,11.37,11.38,11.33,11.34,355252.0,11.1141,11.1239,11.075,11.0848,355252.0
2016-05-24 11:40:00,11.34,11.36,11.32,11.35,295047.0,11.0848,11.1043,11.0652,11.0945,295047.0
2016-05-24 11:50:00,11.36,11.36,11.33,11.36,544738.0,11.1043,11.1043,11.075,11.1043,544738.0
2016-05-24 12:00:00,11.36,11.39,11.34,11.37,638025.0,11.1043,11.1336,11.0848,11.1141,638025.0
2016-05-24 12:10:00,11.37,11.39,11.36,11.38,863900.0,11.1141,11.1336,11.1043,11.1239,863900.0
2016-05-24 12:20:00,11.39,11.41,11.36,11.38,701307.0,11.1336,11.1532,11.1043,11.1239,701307.0
2016-05-24 12:30:00,11.38,11.39,11.34,11.38,477201.0,11.1239,11.1336,11.0848,11.1239,477201.0
2016-05-24 12:40:00,11.38,11.4,11.36,11.4,383268.0,11.1239,11.1434,11.1043,11.1434,383268.0
2016-05-24 12:50:00,11.4,11.45,11.39,11.45,461731.0,11.1434,11.1923,11.1336,11.1923,461731.0
2016-05-24 13:00:00,11.44,11.45,11.37,11.4,490410.0,11.1825,11.1923,11.1141,11.1434,490410.0
2016-05-24 13:10:00,11.4,11.4,11.38,11.38,223809.0,11.1434,11.1434,11.1239,11.1239,223809.0
2016-05-24 13:20:00,11.38,11.4,11.38,11.4,427038.0,11.1239,11.1434,11.1239,11.1434,427038.0
2016-05-24 13:30:00,11.4,11.41,11.37,11.38,283496.0,11.1434,11.1532,11.1141,11.1239,283496.0
2016-05-24 13:40:00,11.38,11.42,11.37,11.41,353222.0,11.1239,11.163,11.1141,11.1532,353222.0
2016-05-24 13:50:00,11.41,11.43,11.4,11.43,261765.0,11.1532,11.1727,11.1434,11.1727,261765.0
2016-05-24 14:00:00,11.43,11.45,11.41,11.43,345517.0,11.1727,11.1923,11.1532,11.1727,345517.0
2016-05-24 14:10:00,11.43,11.46,11.42,11.44,422343.0,11.1727,11.2021,11.163,11.1825,422343.0
2016-05-24 14:20:00,11.45,11.46,11.44,11.46,332850.0,11.1923,11.2021,11.1825,11.2021,332850.0
2016-05-24 14:30:00,11.46,11.49,11.45,11.49,401916.0,11.2021,11.2314,11.1923,11.2314,401916.0
2016-05-24 14:40:00,11.49,11.49,11.47,11.48,280340.0,11.2314,11.2314,11.2118,11.2216,280340.0
2016-05-24 14:50:00,11.48,11.48,11.45,11.48,414381.0,11.2216,11.2216,11.1923,11.2216,414381.0
2016-05-24 15:00:00,11.48,11.49,11.45,11.47,380521.0,11.2216,11.2314,11.1923,11.2118,380521.0
2016-05-24 15:10:00,11.47,11.49,11.45,11.49,528646.0,11.2118,11.2314,11.1923,11.2314,528646.0
2016-05-24 15:20:00,11.49,11.5,11.47,11.49,621527.0,11.2314,11.2412,11.2118,11.2314,621527.0
2016-05-24 15:30:00,11.49,11.49,11.47,11.48,498656.0,11.2314,11.2314,11.2118,11.2216,498656.0
2016-05-24 15:40:00,11.48,11.48,11.45,11.46,809027.0,11.2216,11.2216,11.1923,11.2021,809027.0
2016-05-24 15:50:00,11.46,11.5,11.46,11.49,2211558.0,11.2021,11.2412,11.2021,11.2314,2211558.0
2016-05-25 09:30:00,11.6,11.63,11.42,11.49,1383603.0,11.3389,11.3682,11.163,11.2314,1383603.0
2016-05-25 09:40:00,11.49,11.58,11.46,11.48,967140.0,11.2314,11.3194,11.2021,11.2216,967140.0
2016-05-25 09:50:00,11.48,11.65,11.48,11.63,1061329.0,11.2216,11.3878,11.2216,11.3682,1061329.0
2016-05-25 10:00:00,11.62,11.69,11.61,11.68,1558053.0,11.3585,11.4269,11.3487,11.4171,1558053.0
2016-05-25 10:10:00,11.68,11.75,11.66,11.74,1451709.0,11.4171,11.4855,11.3976,11.4758,1451709.0
2016-05-25 10:20:00,11.74,11.76,11.68,11.71,940466.0,11.4758,11.4953,11.4171,11.4464,940466.0
2016-05-25 10:30:00,11.71,11.74,11.65,11.69,1094507.0,11.4464,11.4758,11.3878,11.4269,1094507.0
2016-05-25 10:40:00,11.69,11.72,11.62,11.64,1180309.0,11.4269,11.4562,11.3585,11.378,1180309.0
2016-05-25 10:50:00,11.63,11.64,11.59,11.6,567778.0,11.3682,11.378,11.3291,11.3389,567778.0
2016-05-25 11:00:00,11.59,11.62,11.58,11.62,515570.0,11.3291,11.3585,11.3194,11.3585,515570.0
2016-05-25 11:10:00,11.62,11.64,11.58,11.61,1228405.0,11.3585,11.378,11.3194,11.3487,1228405.0
2016-05-25 11:20:00,11.62,11.62,11.53,11.54,444342.0,11.3585,11.3585,11.2705,11.2803,444342.0
2016-05-25 11:30:00,11.54,11.56,11.51,11.55,563942.0,11.2803,11.2998,11.2509,11.29,563942.0
2016-05-25 11:40:00,11.55,11.57,11.54,11.57,267976.0,11.29,11.3096,11.2803,11.3096,267976.0
2016-05-25 11:50:00,11.57,11.63,11.56,11.62,480633.0,11.3096,11.3682,11.2998,11.3585,480633.0
2016-05-25 12:00:00,11.62,11.68,11.61,11.68,478444.0,11.3585,11.4171,11.3487,11.4171,478444.0
2016-05-25 12:10:00,11.68,11.69,11.61,11.61,1062856.0,11.4171,11.4269,11.3487,11.3487,1062856.0
2016-05-25 12:20:00,11.61,11.64,11.58,11.63,547008.0,11.3487,11.378,11.3194,11.3682,547008.0
2016-05-25 12:30:00,11.62,11.65,11.61,11.65,283233.0,11.3585,11.3878,11.3487,11.3878,283233.0
2016-05-25 12:40:00,11.65,11.68,11.64,11.66,357275.0,11.3878,11.4171,11.378,11.3976,357275.0
2016-05-25 12:50:00,11.66,11.74,11.66,11.73,416990.0,11.3976,11.4758,11.3976,11.466,416990.0
2016-05-25 13:00:00,11.73,11.78,11.71,11.76,616175.0,11.466,11.5149,11.4464,11.4953,616175.0
2016-05-25 13:10:00,11.76,11.76,11.67,11.7,883925.0,11.4953,11.4953,11.4073,11.4367,883925.0
2016-05-25 13:20:00,11.7,11.72,11.67,11.71,523210.0,11.4367,11.4562,11.4073,11.4464,523210.0
2016-05-25 13:30:00,11.71,11.73,11.7,11.72,327206.0,11.4464,11.466,11.4367,11.4562,327206.0
2016-05-25 13:40:00,11.72,11.74,11.69,11.7,515801.0,11.4562,11.4758,11.4269,11.4367,515801.0
2016-05-25 13:50:00,11.7,11.72,11.68,11.72,366495.0,11.4367,11.4562,11.4171,11.4562,366495.0
2016-05-25 14:00:00,11.72,11.72,11.7,11.72,185866.0,11.4562,11.4562,11.4367,11.4562,185866.0
2016-05-25 14:10:00,11.72,11.73,11.71,11.73,211485.0,11.4562,11.466,11.4464,11.466,211485.0
2016-05-25 14:20:00,11.73,11.74,11.71,11.71,383204.0,11.466,11.4758,11.4464,11.4464,383204.0
2016-05-25 14:30:00,11.71,11.72,11.69,11.69,330033.0,11.4464,11.4562,11.4269,11.4269,330033.0
2016-05-25 14:40:00,11.69,11.71,11.68,11.69,433420.0,11.4269,11.4464,11.4171,11.4269,433420.0
2016-05-25 14:50:00,11.69,11.7,11.67,11.68,351550.0,11.4269,11.4367,11.4073,11.4171,351550.0
2016-05-25 15:00:00,11.68,11.7,11.66,11.67,349772.0,11.4171,11.4367,11.3976,11.4073,349772.0
2016-05-25 15:10:00,11.66,11.67,11.59,11.61,1503159.0,11.3976,11.4073,11.3291,11.3487,1503159.0
2016-05-25 15:20:00,11.61,11.64,11.6,11.63,496896.0,11.3487,11.378,11.3389,11.3682,496896.0
2016-05-25 15:30:00,11.63,11.64,11.61,11.61,585957.0,11.3682,11.378,11.3487,11.3487,585957.0
2016-05-25 15:40:00,11.61,11.64,11.61,11.61,723265.0,11.3487,11.378,11.3487,11.3487,723265.0
2016-05-25 15:50:00,11.61,11.64,11.58,11.6,1892211.0,11.3487,11.378,11.3194,11.3389,1892211.0
2016-05-26 09:30:00,11.71,11.97,11.71,11.94,2612764.0,11.4464,11.7006,11.4464,11.6713,2612764.0
2016-05-26 09:40:00,11.94,11.96,11.73,11.8,1141088.0,11.6713,11.6908,11.466,11.5344,1141088.0
2016-05-26 09:50:00,11.8,11.83,11.69,11.71,767359.0,11.5344,11.5637,11.4269,11.4464,767359.0
2016-05-26 10:00:00,11.72,11.85,11.7,11.77,931196.0,11.4562,11.5833,11.4367,11.5051,931196.0
2016-05-26 10:10:00,11.77,11.84,11.7,11.83,589997.0,11.5051,11.5735,11.4367,11.5637,589997.0
2016-05-26 10:20:00,11.83,11.84,11.77,11.79,461713.0,11.5637,11.5735,11.5051,11.5246,461713.0
2016-05-26 10:30:00,11.79,11.84,11.78,11.82,406366.0,11.5246,11.5735,11.5149,11.554,406366.0
2016-05-26 10:40:00,11.82,11.87,11.81,11.82,789122.0,11.554,11.6028,11.5442,11.554,789122.0
2016-05-26 10:50:00,11.82,11.85,11.81,11.83,471090.0,11.554,11.5833,11.5442,11.5637,471090.0
2016-05-26 11:00:00,11.83,11.84,11.74,11.75,441202.0,11.5637,11.5735,11.4758,11.4855,441202.0
2016-05-26 11:10:00,11.75,11.78,11.74,11.78,313070.0,11.4855,11.5149,11.4758,11.5149,313070.0
2016-05-26 11:20:00,11.78,11.79,11.75,11.79,556371.0,11.5149,11.5246,11.4855,11.5246,556371.0
2016-05-26 11:30:00,11.79,11.8,11.77,11.79,329775.0,11.5246,11.5344,11.5051,11.5246,329775.0
2016-05-26 11:40:00,11.79,11.84,11.78,11.83,208663.0,11.5246,11.5735,11.5149,11.5637,208663.0
2016-05-26 11:50:00,11.83,11.86,11.82,11.86,448883.0,11.5637,11.5931,11.554,11.5931,448883.0
2016-05-26 12:00:00,11.85,11.87,11.83,11.85,373382.0,11.5833,11.6028,11.5637,11.5833,373382.0
2016-05-26 12:10:00,11.85,11.85,11.8,11.8,235774.0,11.5833,11.5833,11.5344,11.5344,235774.0
2016-05-26 12:20:00,11.8,11.88,11.8,11.87,294897.0,11.5344,11.6126,11.5344,11.6028,294897.0
2016-05-26 12:30:00,11.87,11.9,11.86,11.9,228875.0,11.6028,11.6322,11.5931,11.6322,228875.0
2016-05-26 12:40:00,11.9,11.93,11.89,11.92,355983.0,11.6322,11.6615,11.6224,11.6517,355983.0
2016-05-26 12:50:00,11.93,11.93,11.9,11.93,237712.0,11.6615,11.6615,11.6322,11.6615,237712.0
2016-05-26 13:00:00,11.92,11.94,11.92,11.93,380931.0,11.6517,11.6713,11.6517,11.6615,380931.0
2016-05-26 13:10:00,11.93,11.97,11.92,11.97,424016.0,11.6615,11.7006,11.6517,11.7006,424016.0
2016-05-26 13:20:00,11.97,11.97,11.95,11.96,287934.0,11.7006,11.7006,11.681,11.6908,287934.0
2016-05-26 13:30:00,11.96,11.96,11.92,11.93,281383.0,11.6908,11.6908,11.6517,11.6615,281383.0
2016-05-26 13:40:00,11.93,11.97,11.91,11.96,316102.0,11.6615,11.7006,11.6419,11.6908,316102.0
2016-05-26 13:50:00,11.96,11.99,11.95,11.99,403127.0,11.6908,11.7201,11.681,11.7201,403127.0
2016-05-26 14:00:00,11.98,12.0,11.97,11.99,267643.0,11.7104,11.7299,11.7006,11.7201,267643.0
2016-05-26 14:10:00,11.99,12.0,11.98,11.99,739630.0,11.7201,11.7299,11.7104,11.7201,739630.0
2016-05-26 14:20:00,11.99,12.0,11.97,11.99,329957.0,11.7201,11.7299,11.7006,11.7201,329957.0
2016-05-26 14:30:00,11.99,12.0,11.98,11.98,280074.0,11.7201,11.7299,11.7104,11.7104,280074.0
2016-05-26 14:40:00,11.99,11.99,11.95,11.95,538118.0,11.7201,11.7201,11.681,11.681,538118.0
2016-05-26 14:50:00,11.95,11.99,11.95,11.98,243558.0,11.681,11.7201,11.681,11.7104,243558.0
2016-05-26 15:00:00,11.98,12.0,11.97,11.99,210654.0,11.7104,11.7299,11.7006,11.7201,210654.0
2016-05-26 15:10:00,11.99,12.03,11.98,12.02,571302.0,11.7201,11.7592,11.7104,11.7495,571302.0
2016-05-26 15:20:00,12.02,12.03,12.0,12.0,606004.0,11.7495,11.7592,11.7299,11.7299,606004.0
2016-05-26 15:30:00,12.01,12.01,11.98,11.99,497817.0,11.7397,11.7397,11.7104,11.7201,497817.0
2016-05-26 15:40:00,11.98,11.99,11.96,11.96,535822.0,11.7104,11.7201,11.6908,11.6908,535822.0
2016-05-26 15:50:00,11.96,11.97,11.92,11.93,2443448.0,11.6908,11.7006,11.6517,11.6615,2443448.0
2016-05-27 09:30:00,11.97,11.99,11.86,11.92,1112521.0,11.7006,11.7201,11.5931,11.6517,1112521.0
2016-05-27 09:40:00,11.92,11.98,11.82,11.96,1014286.0,11.6517,11.7104,11.554,11.6908,1014286.0
2016-05-27 09:50:00,11.96,12.16,11.91,12.15,1347206.0,11.6908,11.8863,11.6419,11.8765,1347206.0
2016-05-27 10:00:00,12.15,12.26,12.14,12.26,1955589.0,11.8765,11.9841,11.8668,11.9841,1955589.0
2016-05-27 10:10:00,12.26,12.43,12.25,12.35,2450703.0,11.9841,12.1502,11.9743,12.072,2450703.0
2016-05-27 10:20:00,12.35,12.38,12.27,12.31,1103361.0,12.072,12.1014,11.9938,12.0329,1103361.0
2016-05-27 10:30:00,12.32,12.34,12.25,12.34,836254.0,12.0427,12.0623,11.9743,12.0623,836254.0
2016-05-27 10:40:00,12.34,12.38,12.29,12.29,1224380.0,12.0623,12.1014,12.0134,12.0134,1224380.0
2016-05-27 10:50:00,12.29,12.31,12.26,12.27,435656.0,12.0134,12.0329,11.9841,11.9938,435656.0
2016-05-27 11:00:00,12.27,12.28,12.24,12.27,688078.0,11.9938,12.0036,11.9645,11.9938,688078.0
2016-05-27 11:10:00,12.27,12.29,12.24,12.29,573940.0,11.9938,12.0134,11.9645,12.0134,573940.0
2016-05-27 11:20:00,12.29,12.33,12.26,12.27,509973.0,12.0134,12.0525,11.9841,11.9938,509973.0
2016-05-27 11:30:00,12.27,12.33,12.25,12.32,494188.0,11.9938,12.0525,11.9743,12.0427,494188.0
2016-05-27 11:40:00,12.31,12.33,12.29,12.3,392339.0,12.0329,12.0525,12.0134,12.0232,392339.0
2016-05-27 11:50:00,12.29,12.3,12.27,12.28,273648.0,12.0134,12.0232,11.9938,12.0036,273648.0
2016-05-27 12:00:00,12.28,12.29,12.25,12.28,270999.0,12.0036,12.0134,11.9743,12.0036,270999.0
2016-05-27 12:10:00,12.27,12.29,12.26,12.28,194226.0,11.9938,12.0134,11.9841,12.0036,194226.0
2016-05-27 12:20:00,12.28,12.28,12.25,12.26,185242.0,12.0036,12.0036,11.9743,11.9841,185242.0
2016-05-27 12:30:00,12.26,12.26,12.25,12.26,171974.0,11.9841,11.9841,11.9743,11.9841,171974.0
2016-05-27 12:40:00,12.26,12.28,12.25,12.28,405524.0,11.9841,12.0036,11.9743,12.0036,405524.0
2016-05-27 12:50:00,12.28,12.31,12.25,12.3,412456.0,12.0036,12.0329,11.9743,12.0232,412456.0
2016-05-27 13:00:00,12.3,12.31,12.26,12.27,304540.0,12.0232,12.0329,11.9841,11.9938,304540.0
2016-05-27 13:10:00,12.27,12.3,12.26,12.29,359230.0,11.9938,12.0232,11.9841,12.0134,359230.0
2016-05-27 13:20:00,12.29,12.3,12.27,12.29,497327.0,12.0134,12.0232,11.9938,12.0134,497327.0
2016-05-27 13:30:00,12.29,12.29,12.25,12.25,332918.0,12.0134,12.0134,11.9743,11.9743,332918.0
2016-05-27 13:40:00,12.26,12.27,12.24,12.25,526706.0,11.9841,11.9938,11.9645,11.9743,526706.0
2016-05-27 13:50:00,12.25,12.26,12.19,12.24,700123.0,11.9743,11.9841,11.9156,11.9645,700123.0
2016-05-27 14:00:00,12.24,12.27,12.21,12.26,425685.0,11.9645,11.9938,11.9352,11.9841,425685.0
2016-05-27 14:10:00,12.25,12.28,12.25,12.27,320667.0,11.9743,12.0036,11.9743,11.9938,320667.0
2016-05-27 14:20:00,12.27,12.3,12.26,12.26,274271.0,11.9938,12.0232,11.9841,11.9841,274271.0
2016-05-27 14:30:00,12.27,12.28,12.25,12.28,351529.0,11.9938,12.0036,11.9743,12.0036,351529.0
2016-05-27 14:40:00,12.27,12.31,12.26,12.3,1179393.0,11.9938,12.0329,11.9841,12.0232,1179393.0
2016-05-27 14:50:00,12.29,12.31,12.25,12.26,693344.0,12.0134,12.0329,11.9743,11.9841,693344.0
2016-05-27 15:00:00,12.25,12.3,12.25,12.28,660570.0,11.9743,12.0232,11.9743,12.0036,660570.0
2016-05-27 15:10:00,12.29,12.3,12.27,12.29,321045.0,12.0134,12.0232,11.9938,12.0134,321045.0
2016-05-27 15:20:00,12.29,12.31,12.28,12.31,480089.0,12.0134,12.0329,12.0036,12.0329,480089.0
2016-05-27 15:30:00,12.31,12.35,12.3,12.33,762029.0,12.0329,12.072,12.0232,12.0525,762029.0
2016-05-27 15:40:00,12.33,12.35,12.31,12.33,1201537.0,12.0525,12.072,12.0329,12.0525,1201537.0
2016-05-27 15:50:00,12.33,12.35,12.3,12.31,2295257.0,12.0525,12.072,12.0232,12.0329,2295257.0
2016-05-31 09:30:00,12.66,12.7,12.45,12.55,3525401.0,12.3751,12.4142,12.1698,12.2675,3525401.0
2016-05-31 09:40:00,12.55,12.59,12.36,12.44,2357370.0,12.2675,12.3066,12.0818,12.16,2357370.0
2016-05-31 09:50:00,12.44,12.45,12.25,12.28,1762317.0,12.16,12.1698,11.9743,12.0036,1762317.0
2016-05-31 10:00:00,12.29,12.47,12.28,12.46,1701496.0,12.0134,12.1893,12.0036,12.1796,1701496.0
2016-05-31 10:10:00,12.46,12.54,12.42,12.49,1676349.0,12.1796,12.2578,12.1405,12.2089,1676349.0
2016-05-31 10:20:00,12.5,12.53,12.45,12.52,990425.0,12.2187,12.248,12.1698,12.2382,990425.0
2016-05-31 10:30:00,12.52,12.57,12.49,12.51,913639.0,12.2382,12.2871,12.2089,12.2284,913639.0
2016-05-31 10:40:00,12.51,12.57,12.5,12.53,836360.0,12.2284,12.2871,12.2187,12.248,836360.0
2016-05-31 10:50:00,12.53,12.63,12.52,12.61,1276414.0,12.248,12.3457,12.2382,12.3262,1276414.0
2016-05-31 11:00:00,12.61,12.63,12.55,12.61,1141205.0,12.3262,12.3457,12.2675,12.3262,1141205.0
2016-05-31 11:10:00,12.61,12.66,12.56,12.6,1274054.0,12.3262,12.3751,12.2773,12.3164,1274054.0
2016-05-31 11:20:00,12.6,12.67,12.59,12.62,645860.0,12.3164,12.3848,12.3066,12.336,645860.0
2016-05-31 11:30:00,12.62,12.65,12.57,12.59,806133.0,12.336,12.3653,12.2871,12.3066,806133.0
2016-05-31 11:40:00,12.59,12.61,12.55,12.6,594054.0,12.3066,12.3262,12.2675,12.3164,594054.0
2016-05-31 11:50:00,12.6,12.64,12.59,12.62,618064.0,12.3164,12.3555,12.3066,12.336,618064.0
2016-05-31 12:00:00,12.61,12.64,12.58,12.59,497429.0,12.3262,12.3555,12.2969,12.3066,497429.0
2016-05-31 12:10:00,12.59,12.73,12.58,12.64,1616045.0,12.3066,12.4435,12.2969,12.3555,1616045.0
2016-05-31 12:20:00,12.63,12.67,12.59,12.64,402126.0,12.3457,12.3848,12.3066,12.3555,402126.0
2016-05-31 12:30:00,12.63,12.72,12.61,12.68,628912.0,12.3457,12.4337,12.3262,12.3946,628912.0
2016-05-31 12:40:00,12.69,12.69,12.62,12.65,529743.0,12.4044,12.4044,12.336,12.3653,529743.0
2016-05-31 12:50:00,12.65,12.72,12.64,12.7,673488.0,12.3653,12.4337,12.3555,12.4142,673488.0
2016-05-31 13:00:00,12.7,12.73,12.66,12.68,843569.0,12.4142,12.4435,12.3751,12.3946,843569.0
2016-05-31 13:10:00,12.68,12.7,12.67,12.7,334955.0,12.3946,12.4142,12.3848,12.4142,334955.0
2016-05-31 13:20:00,12.69,12.74,12.68,12.74,686502.0,12.4044,12.4533,12.3946,12.4533,686502.0
2016-05-31 13:30:00,12.74,12.83,12.72,12.82,950484.0,12.4533,12.5412,12.4337,12.5315,950484.0
2016-05-31 13:40:00,12.82,12.91,12.8,12.87,1408374.0,12.5315,12.6194,12.5119,12.5803,1408374.0
2016-05-31 13:50:00,12.87,12.89,12.75,12.79,1292876.0,12.5803,12.5999,12.463,12.5021,1292876.0
2016-05-31 14:00:00,12.78,12.79,12.68,12.71,1025870.0,12.4924,12.5021,12.3946,12.4239,1025870.0
2016-05-31 14:10:00,12.72,12.73,12.67,12.7,630037.0,12.4337,12.4435,12.3848,12.4142,630037.0
2016-05-31 14:20:00,12.7,12.71,12.67,12.7,552477.0,12.4142,12.4239,12.3848,12.4142,552477.0
2016-05-31 14:30:00,12.69,12.7,12.63,12.66,864075.0,12.4044,12.4142,12.3457,12.3751,864075.0
2016-05-31 14:40:00,12.66,12.66,12.62,12.62,674980.0,12.3751,12.3751,12.336,12.336,674980.0
2016-05-31 14:50:00,12.63,12.63,12.54,12.6,1271938.0,12.3457,12.3457,12.2578,12.3164,1271938.0
2016-05-31 15:00:00,12.6,12.65,12.56,12.63,957525.0,12.3164,12.3653,12.2773,12.3457,957525.0
2016-05-31 15:10:00,12.63,12.69,12.61,12.69,754194.0,12.3457,12.4044,12.3262,12.4044,754194.0
2016-05-31 15:20:00,12.69,12.72,12.67,12.71,1229195.0,12.4044,12.4337,12.3848,12.4239,1229195.0
2016-05-31 15:30:00,12.71,12.76,12.7,12.7,1429959.0,12.4239,12.4728,12.4142,12.4142,1429959.0
2016-05-31 15:40:00,12.71,12.71,12.66,12.7,978557.0,12.4239,12.4239,12.3751,12.4142,978557.0
2016-05-31 15:50:00,12.7,12.77,12.7,12.72,2901316.0,12.4142,12.4826,12.4142,12.4337,2901316.0
2016-06-01 09:30:00,12.61,12.74,12.46,12.58,2265385.0,12.3262,12.4533,12.1796,12.2969,2265385.0
2016-06-01 09:40:00,12.58,12.61,12.46,12.52,1080244.0,12.2969,12.3262,12.1796,12.2382,1080244.0
2016-06-01 09:50:00,12.51,12.54,12.31,12.42,1768260.0,12.2284,12.2578,12.0329,12.1405,1768260.0
2016-06-01 10:00:00,12.42,12.56,12.36,12.46,1255256.0,12.1405,12.2773,12.0818,12.1796,1255256.0
2016-06-01 10:10:00,12.46,12.49,12.41,12.41,731733.0,12.1796,12.2089,12.1307,12.1307,731733.0
2016-06-01 10:20:00,12.42,12.57,12.41,12.54,764816.0,12.1405,12.2871,12.1307,12.2578,764816.0
2016-06-01 10:30:00,12.54,12.56,12.53,12.54,737111.0,12.2578,12.2773,12.248,12.2578,737111.0
2016-06-01 10:40:00,12.54,12.54,12.41,12.41,873229.0,12.2578,12.2578,12.1307,12.1307,873229.0
2016-06-01 10:50:00,12.42,12.54,12.41,12.5,863718.0,12.1405,12.2578,12.1307,12.2187,863718.0
2016-06-01 11:00:00,12.5,12.57,12.49,12.54,522716.0,12.2187,12.2871,12.2089,12.2578,522716.0
2016-06-01 11:10:00,12.54,12.65,12.53,12.65,654338.0,12.2578,12.3653,12.248,12.3653,654338.0
2016-06-01 11:20:00,12.65,12.7,12.64,12.68,832267.0,12.3653,12.4142,12.3555,12.3946,832267.0
2016-06-01 11:30:00,12.67,12.68,12.6,12.62,769252.0,12.3848,12.3946,12.3164,12.336,769252.0
2016-06-01 11:40:00,12.61,12.65,12.58,12.65,472383.0,12.3262,12.3653,12.2969,12.3653,472383.0
2016-06-01 11:50:00,12.65,12.67,12.63,12.66,348460.0,12.3653,12.3848,12.3457,12.3751,348460.0
2016-06-01 12:00:00,12.66,12.69,12.65,12.66,362245.0,12.3751,12.4044,12.3653,12.3751,362245.0
2016-06-01 12:10:00,12.66,12.7,12.65,12.69,403515.0,12.3751,12.4142,12.3653,12.4044,403515.0
2016-06-01 12:20:00,12.68,12.75,12.67,12.74,670160.0,12.3946,12.463,12.3848,12.4533,670160.0
2016-06-01 12:30:00,12.75,12.78,12.73,12.77,589771.0,12.463,12.4924,12.4435,12.4826,589771.0
2016-06-01 12:40:00,12.77,12.79,12.76,12.77,326224.0,12.4826,12.5021,12.4728,12.4826,326224.0
2016-06-01 12:50:00,12.77,12.85,12.77,12.85,578165.0,12.4826,12.5608,12.4826,12.5608,578165.0
2016-06-01 13:00:00,12.84,12.85,12.79,12.81,514897.0,12.551,12.5608,12.5021,12.5217,514897.0
2016-06-01 13:10:00,12.81,12.83,12.8,12.83,318007.0,12.5217,12.5412,12.5119,12.5412,318007.0
2016-06-01 13:20:00,12.83,12.9,12.82,12.88,613726.0,12.5412,12.6097,12.5315,12.5901,613726.0
2016-06-01 13:30:00,12.89,12.9,12.83,12.85,563191.0,12.5999,12.6097,12.5412,12.5608,563191.0
2016-06-01 13:40:00,12.85,12.9,12.84,12.9,844649.0,12.5608,12.6097,12.551,12.6097,844649.0
2016-06-01 13:50:00,12.9,12.92,12.89,12.91,418915.0,12.6097,12.6292,12.5999,12.6194,418915.0
2016-06-01 14:00:00,12.91,12.91,12.83,12.89,395968.0,12.6194,12.6194,12.5412,12.5999,395968.0
2016-06-01 14:10:00,12.89,12.98,12.88,12.95,681313.0,12.5999,12.6879,12.5901,12.6585,681313.0
2016-06-01 14:20:00,12.95,12.98,12.94,12.98,610182.0,12.6585,12.6879,12.6488,12.6879,610182.0
2016-06-01 14:30:00,12.98,12.98,12.95,12.96,641923.0,12.6879,12.6879,12.6585,12.6683,641923.0
2016-06-01 14:40:00,12.97,12.98,12.94,12.97,493047.0,12.6781,12.6879,12.6488,12.6781,493047.0
2016-06-01 14:50:00,12.98,13.02,12.96,13.01,1139943.0,12.6879,12.727,12.6683,12.7172,1139943.0
2016-06-01 15:00:00,13.01,13.01,12.93,12.95,1275253.0,12.7172,12.7172,12.639,12.6585,1275253.0
2016-06-01 15:10:00,12.95,12.97,12.93,12.96,916532.0,12.6585,12.6781,12.639,12.6683,916532.0
2016-06-01 15:20:00,12.96,13.0,12.95,13.0,1032065.0,12.6683,12.7074,12.6585,12.7074,1032065.0
2016-06-01 15:30:00,13.0,13.01,12.97,13.0,1592574.0,12.7074,12.7172,12.6781,12.7074,1592574.0
2016-06-01 15:40:00,13.0,13.05,12.99,13.05,2051225.0,12.7074,12.7563,12.6976,12.7563,2051225.0
2016-06-01 15:50:00,13.05,13.09,13.01,13.09,3048351.0,12.7563,12.7954,12.7172,12.7954,3048351.0
2016-06-02 09:30:00,12.95,13.08,12.91,13.0,2258754.0,12.6585,12.7856,12.6194,12.7074,2258754.0
2016-06-02 09:40:00,13.01,13.04,12.76,12.77,1894457.0,12.7172,12.7465,12.4728,12.4826,1894457.0
2016-06-02 09:50:00,12.76,12.89,12.75,12.83,1692257.0,12.4728,12.5999,12.463,12.5412,1692257.0
2016-06-02 10:00:00,12.83,12.92,12.83,12.9,918545.0,12.5412,12.6292,12.5412,12.6097,918545.0
2016-06-02 10:10:00,12.89,12.9,12.8,12.84,746605.0,12.5999,12.6097,12.5119,12.551,746605.0
2016-06-02 10:20:00,12.84,12.9,12.83,12.88,596904.0,12.551,12.6097,12.5412,12.5901,596904.0
2016-06-02 10:30:00,12.88,12.88,12.8,12.83,842962.0,12.5901,12.5901,12.5119,12.5412,842962.0
2016-06-02 10:40:00,12.83,12.86,12.82,12.84,586074.0,12.5412,12.5706,12.5315,12.551,586074.0
2016-06-02 10:50:00,12.84,12.95,12.83,12.95,686743.0,12.551,12.6585,12.5412,12.6585,686743.0
2016-06-02 11:00:00,12.95,13.04,12.9,13.02,818197.0,12.6585,12.7465,12.6097,12.727,818197.0
2016-06-02 11:10:00,13.02,13.04,12.96,12.96,893785.0,12.727,12.7465,12.6683,12.6683,893785.0
2016-06-02 11:20:00,12.96,12.98,12.94,12.96,505107.0,12.6683,12.6879,12.6488,12.6683,505107.0
2016-06-02 11:30:00,12.97,12.97,12.95,12.95,231558.0,12.6781,12.6781,12.6585,12.6585,231558.0
2016-06-02 11:40:00,12.96,13.04,12.95,13.04,717453.0,12.6683,12.7465,12.6585,12.7465,717453.0
2016-06-02 11:50:00,13.04,13.08,13.02,13.04,604625.0,12.7465,12.7856,12.727,12.7465,604625.0
2016-06-02 12:00:00,13.05,13.08,13.03,13.05,428558.0,12.7563,12.7856,12.7367,12.7563,428558.0
2016-06-02 12:10:00,13.05,13.08,13.04,13.08,290226.0,12.7563,12.7856,12.7465,12.7856,290226.0
2016-06-02 12:20:00,13.07,13.08,13.06,13.07,300475.0,12.7758,12.7856,12.7661,12.7758,300475.0
2016-06-02 12:30:00,13.07,13.11,13.06,13.09,615748.0,12.7758,12.8149,12.7661,12.7954,615748.0
2016-06-02 12:40:00,13.09,13.12,13.08,13.1,387977.0,12.7954,12.8247,12.7856,12.8052,387977.0
2016-06-02 12:50:00,13.1,13.12,13.09,13.12,496178.0,12.8052,12.8247,12.7954,12.8247,496178.0
2016-06-02 13:00:00,13.12,13.18,13.1,13.17,649087.0,12.8247,12.8834,12.8052,12.8736,649087.0
2016-06-02 13:10:00,13.17,13.2,13.1,13.1,640173.0,12.8736,12.9029,12.8052,12.8052,640173.0
2016-06-02 13:20:00,13.1,13.13,13.1,13.13,350116.0,12.8052,12.8345,12.8052,12.8345,350116.0
2016-06-02 13:30:00,13.13,13.15,13.12,13.12,418628.0,12.8345,12.854,12.8247,12.8247,418628.0
2016-06-02 13:40:00,13.12,13.13,13.1,13.11,204380.0,12.8247,12.8345,12.8052,12.8149,204380.0
2016-06-02 13:50:00,13.1,13.15,13.09,13.1,580098.0,12.8052,12.854,12.7954,12.8052,580098.0
2016-06-02 14:00:00,13.11,13.16,13.08,13.15,598579.0,12.8149,12.8638,12.7856,12.854,598579.0
2016-06-02 14:10:00,13.15,13.16,13.13,13.15,387686.0,12.854,12.8638,12.8345,12.854,387686.0
2016-06-02 14:20:00,13.15,13.18,13.14,13.16,337962.0,12.854,12.8834,12.8443,12.8638,337962.0
2016-06-02 14:30:00,13.16,13.17,13.14,13.17,315812.0,12.8638,12.8736,12.8443,12.8736,315812.0
2016-06-02 14:40:00,13.17,13.2,13.16,13.2,419871.0,12.8736,12.9029,12.8638,12.9029,419871.0
2016-06-02 14:50:00,13.19,13.21,13.14,13.14,939314.0,12.8931,12.9127,12.8443,12.8443,939314.0
2016-06-02 15:00:00,13.15,13.16,13.1,13.12,808606.0,12.854,12.8638,12.8052,12.8247,808606.0
2016-06-02 15:10:00,13.12,13.16,13.1,13.13,637352.0,12.8247,12.8638,12.8052,12.8345,637352.0
2016-06-02 15:20:00,13.14,13.16,13.13,13.13,376756.0,12.8443,12.8638,12.8345,12.8345,376756.0
2016-06-02 15:30:00,13.13,13.14,13.1,13.11,724384.0,12.8345,12.8443,12.8052,12.8149,724384.0
2016-06-02 15:40:00,13.1,13.11,13.1,13.11,396661.0,12.8052,12.8149,12.8052,12.8149,396661.0
2016-06-02 15:50:00,13.11,13.12,13.1,13.11,1376680.0,12.8149,12.8247,12.8052,12.8149,1376680.0
2016-06-03 09:30:00,13.02,13.04,12.86,12.92,1550687.0,12.727,12.7465,12.5706,12.6292,1550687.0
2016-06-03 09:40:00,12.92,12.92,12.75,12.78,1501934.0,12.6292,12.6292,12.463,12.4924,1501934.0
2016-06-03 09:50:00,12.78,12.86,12.72,12.84,1114847.0,12.4924,12.5706,12.4337,12.551,1114847.0
2016-06-03 10:00:00,12.83,12.89,12.78,12.81,871598.0,12.5412,12.5999,12.4924,12.5217,871598.0
2016-06-03 10:10:00,12.81,12.81,12.7,12.71,868931.0,12.5217,12.5217,12.4142,12.4239,868931.0
2016-06-03 10:20:00,12.71,12.74,12.63,12.71,1220707.0,12.4239,12.4533,12.3457,12.4239,1220707.0
2016-06-03 10:30:00,12.71,12.78,12.69,12.76,960418.0,12.4239,12.4924,12.4044,12.4728,960418.0
2016-06-03 10:40:00,12.76,12.78,12.74,12.76,646653.0,12.4728,12.4924,12.4533,12.4728,646653.0
2016-06-03 10:50:00,12.77,12.77,12.68,12.69,936572.0,12.4826,12.4826,12.3946,12.4044,936572.0
2016-06-03 11:00:00,12.69,12.72,12.66,12.7,698903.0,12.4044,12.4337,12.3751,12.4142,698903.0
2016-06-03 11:10:00,12.7,12.77,12.69,12.74,523962.0,12.4142,12.4826,12.4044,12.4533,523962.0
2016-06-03 11:20:00,12.74,12.75,12.7,12.74,245314.0,12.4533,12.463,12.4142,12.4533,245314.0
2016-06-03 11:30:00,12.74,12.82,12.72,12.82,390584.0,12.4533,12.5315,12.4337,12.5315,390584.0
2016-06-03 11:40:00,12.82,12.92,12.78,12.88,1190764.0,12.5315,12.6292,12.4924,12.5901,1190764.0
2016-06-03 11:50:00,12.88,12.93,12.87,12.9,614327.0,12.5901,12.639,12.5803,12.6097,614327.0
2016-06-03 12:00:00,12.9,12.94,12.88,12.89,865584.0,12.6097,12.6488,12.5901,12.5999,865584.0
2016-06-03 12:10:00,12.88,12.93,12.88,12.89,419039.0,12.5901,12.639,12.5901,12.5999,419039.0
2016-06-03 12:20:00,12.9,13.01,12.89,12.9,1247986.0,12.6097,12.7172,12.5999,12.6097,1247986.0
2016-06-03 12:30:00,12.91,12.94,12.87,12.88,522451.0,12.6194,12.6488,12.5803,12.5901,522451.0
2016-06-03 12:40:00,12.87,12.91,12.79,12.8,493092.0,12.5803,12.6194,12.5021,12.5119,493092.0
2016-06-03 12:50:00,12.8,12.81,12.7,12.73,1024333.0,12.5119,12.5217,12.4142,12.4435,1024333.0
2016-06-03 13:00:00,12.73,12.83,12.72,12.82,524012.0,12.4435,12.5412,12.4337,12.5315,524012.0
2016-06-03 13:10:00,12.82,12.83,12.81,12.82,242440.0,12.5315,12.5412,12.5217,12.5315,242440.0
2016-06-03 13:20:00,12.83,12.84,12.81,12.83,305815.0,12.5412,12.551,12.5217,12.5412,305815.0
2016-06-03 13:30:00,12.83,12.84,12.8,12.84,216175.0,12.5412,12.551,12.5119,12.551,216175.0
2016-06-03 13:40:00,12.84,12.87,12.83,12.84,274450.0,12.551,12.5803,12.5412,12.551,274450.0
2016-06-03 13:50:00,12.84,12.9,12.84,12.89,290957.0,12.551,12.6097,12.551,12.5999,290957.0
2016-06-03 14:00:00,12.89,12.89,12.85,12.86,246632.0,12.5999,12.5999,12.5608,12.5706,246632.0
2016-06-03 14:10:00,12.86,12.87,12.81,12.83,292037.0,12.5706,12.5803,12.5217,12.5412,292037.0
2016-06-03 14:20:00,12.84,12.87,12.82,12.87,317758.0,12.551,12.5803,12.5315,12.5803,317758.0
2016-06-03 14:30:00,12.86,12.9,12.85,12.9,343228.0,12.5706,12.6097,12.5608,12.6097,343228.0
2016-06-03 14:40:00,12.9,12.92,12.88,12.91,303084.0,12.6097,12.6292,12.5901,12.6194,303084.0
2016-06-03 14:50:00,12.91,12.94,12.88,12.9,517084.0,12.6194,12.6488,12.5901,12.6097,517084.0
2016-06-03 15:00:00,12.89,12.9,12.86,12.88,390146.0,12.5999,12.6097,12.5706,12.5901,390146.0
2016-06-03 15:10:00,12.88,12.9,12.85,12.87,551483.0,12.5901,12.6097,12.5608,12.5803,551483.0
2016-06-03 15:20:00,12.87,12.88,12.84,12.87,387864.0,12.5803,12.5901,12.551,12.5803,387864.0
2016-06-03 15:30:00,12.87,12.9,12.83,12.9,693298.0,12.5803,12.6097,12.5412,12.6097,693298.0
2016-06-03 15:40:00,12.9,12.9,12.86,12.88,610410.0,12.6097,12.6097,12.5706,12.5901,610410.0
2016-06-03 15:50:00,12.88,12.9,12.84,12.84,1786154.0,12.5901,12.6097,12.551,12.551,1786154.0
2016-06-06 09:30:00,12.89,12.99,12.86,12.9,670112.0,12.5999,12.6976,12.5706,12.6097,670112.0
2016-06-06 09:40:00,12.91,12.99,12.86,12.96,754566.0,12.6194,12.6976,12.5706,12.6683,754566.0
2016-06-06 09:50:00,12.96,13.04,12.95,12.96,784752.0,12.6683,12.7465,12.6585,12.6683,784752.0
2016-06-06 10:00:00,12.97,13.01,12.96,12.98,624182.0,12.6781,12.7172,12.6683,12.6879,624182.0
2016-06-06 10:10:00,12.98,12.98,12.93,12.94,388322.0,12.6879,12.6879,12.639,12.6488,388322.0
2016-06-06 10:20:00,12.94,12.95,12.88,12.92,634277.0,12.6488,12.6585,12.5901,12.6292,634277.0
2016-06-06 10:30:00,12.92,12.93,12.86,12.87,396482.0,12.6292,12.639,12.5706,12.5803,396482.0
2016-06-06 10:40:00,12.87,12.93,12.86,12.9,370507.0,12.5803,12.639,12.5706,12.6097,370507.0
2016-06-06 10:50:00,12.9,12.9,12.83,12.89,571676.0,12.6097,12.6097,12.5412,12.5999,571676.0
2016-06-06 11:00:00,12.89,12.91,12.86,12.88,348937.0,12.5999,12.6194,12.5706,12.5901,348937.0
2016-06-06 11:10:00,12.88,12.89,12.85,12.85,237526.0,12.5901,12.5999,12.5608,12.5608,237526.0
2016-06-06 11:20:00,12.85,12.91,12.84,12.89,358341.0,12.5608,12.6194,12.551,12.5999,358341.0
2016-06-06 11:30:00,12.9,12.92,12.88,12.92,416480.0,12.6097,12.6292,12.5901,12.6292,416480.0
2016-06-06 11:40:00,12.92,12.94,12.91,12.93,383517.0,12.6292,12.6488,12.6194,12.639,383517.0
2016-06-06 11:50:00,12.93,12.98,12.92,12.92,328753.0,12.639,12.6879,12.6292,12.6292,328753.0
2016-06-06 12:00:00,12.92,12.96,12.91,12.95,288721.0,12.6292,12.6683,12.6194,12.6585,288721.0
2016-06-06 12:10:00,12.95,12.96,12.88,12.89,340060.0,12.6585,12.6683,12.5901,12.5999,340060.0
2016-06-06 12:20:00,12.89,12.93,12.87,12.91,238113.0,12.5999,12.639,12.5803,12.6194,238113.0
2016-06-06 12:30:00,12.9,12.94,12.89,12.9,219065.0,12.6097,12.6488,12.5999,12.6097,219065.0
2016-06-06 12:40:00,12.9,12.93,12.86,12.88,558618.0,12.6097,12.639,12.5706,12.5901,558618.0
2016-06-06 12:50:00,12.87,12.89,12.83,12.88,401058.0,12.5803,12.5999,12.5412,12.5901,401058.0
2016-06-06 13:00:00,12.89,12.92,12.87,12.88,350322.0,12.5999,12.6292,12.5803,12.5901,350322.0
2016-06-06 13:10:00,12.88,12.92,12.87,12.88,194482.0,12.5901,12.6292,12.5803,12.5901,194482.0
2016-06-06 13:20:00,12.89,12.91,12.88,12.89,205531.0,12.5999,12.6194,12.5901,12.5999,205531.0
2016-06-06 13:30:00,12.9,12.9,12.87,12.89,174453.0,12.6097,12.6097,12.5803,12.5999,174453.0
2016-06-06 13:40:00,12.89,12.9,12.85,12.87,205662.0,12.5999,12.6097,12.5608,12.5803,205662.0
2016-06-06 13:50:00,12.87,12.87,12.83,12.85,415682.0,12.5803,12.5803,12.5412,12.5608,415682.0
2016-06-06 14:00:00,12.85,12.9,12.85,12.87,289887.0,12.5608,12.6097,12.5608,12.5803,289887.0
2016-06-06 14:10:00,12.87,12.92,12.86,12.91,328523.0,12.5803,12.6292,12.5706,12.6194,328523.0
2016-06-06 14:20:00,12.91,12.92,12.89,12.92,192932.0,12.6194,12.6292,12.5999,12.6292,192932.0
2016-06-06 14:30:00,12.91,12.92,12.86,12.87,301028.0,12.6194,12.6292,12.5706,12.5803,301028.0
2016-06-06 14:40:00,12.87,12.88,12.86,12.86,283450.0,12.5803,12.5901,12.5706,12.5706,283450.0
2016-06-06 14:50:00,12.87,12.88,12.86,12.86,166701.0,12.5803,12.5901,12.5706,12.5706,166701.0
2016-06-06 15:00:00,12.86,12.88,12.85,12.88,300758.0,12.5706,12.5901,12.5608,12.5901,300758.0
2016-06-06 15:10:00,12.87,12.9,12.86,12.86,394719.0,12.5803,12.6097,12.5706,12.5706,394719.0
2016-06-06 15:20:00,12.86,12.87,12.8,12.84,942833.0,12.5706,12.5803,12.5119,12.551,942833.0
2016-06-06 15:30:00,12.84,12.87,12.81,12.83,778251.0,12.551,12.5803,12.5217,12.5412,778251.0
2016-06-06 15:40:00,12.83,12.86,12.81,12.82,757903.0,12.5412,12.5706,12.5217,12.5315,757903.0
2016-06-06 15:50:00,12.83,12.83,12.76,12.77,2788417.0,12.5412,12.5412,12.4728,12.4826,2788417.0
2016-06-07 09:30:00,12.83,13.0,12.81,12.96,1114518.0,12.5412,12.7074,12.5217,12.6683,1114518.0
2016-06-07 09:40:00,12.96,13.03,12.86,12.99,1155449.0,12.6683,12.7367,12.5706,12.6976,1155449.0
2016-06-07 09:50:00,13.0,13.14,12.99,13.09,1177596.0,12.7074,12.8443,12.6976,12.7954,1177596.0
2016-06-07 10:00:00,13.09,13.09,13.04,13.08,633443.0,12.7954,12.7954,12.7465,12.7856,633443.0
2016-06-07 10:10:00,13.08,13.12,13.07,13.12,547192.0,12.7856,12.8247,12.7758,12.8247,547192.0
2016-06-07 10:20:00,13.13,13.15,13.09,13.11,464840.0,12.8345,12.854,12.7954,12.8149,464840.0
2016-06-07 10:30:00,13.11,13.15,13.08,13.11,341868.0,12.8149,12.854,12.7856,12.8149,341868.0
2016-06-07 10:40:00,13.11,13.11,13.06,13.1,524549.0,12.8149,12.8149,12.7661,12.8052,524549.0
2016-06-07 10:50:00,13.1,13.1,13.0,13.01,394826.0,12.8052,12.8052,12.7074,12.7172,394826.0
2016-06-07 11:00:00,13.01,13.01,12.98,12.99,348202.0,12.7172,12.7172,12.6879,12.6976,348202.0
2016-06-07 11:10:00,12.98,13.06,12.95,13.06,514404.0,12.6879,12.7661,12.6585,12.7661,514404.0
2016-06-07 11:20:00,13.06,13.07,13.04,13.04,190514.0,12.7661,12.7758,12.7465,12.7465,190514.0
2016-06-07 11:30:00,13.05,13.09,13.04,13.05,290197.0,12.7563,12.7954,12.7465,12.7563,290197.0
2016-06-07 11:40:00,13.06,13.1,13.05,13.08,428459.0,12.7661,12.8052,12.7563,12.7856,428459.0
2016-06-07 11:50:00,13.08,13.1,13.03,13.05,235424.0,12.7856,12.8052,12.7367,12.7563,235424.0
2016-06-07 12:00:00,13.05,13.06,13.02,13.04,286825.0,12.7563,12.7661,12.727,12.7465,286825.0
2016-06-07 12:10:00,13.04,13.05,12.99,13.03,428588.0,12.7465,12.7563,12.6976,12.7367,428588.0
2016-06-07 12:20:00,13.04,13.07,13.03,13.03,264592.0,12.7465,12.7758,12.7367,12.7367,264592.0
2016-06-07 12:30:00,13.04,13.06,13.02,13.06,221878.0,12.7465,12.7661,12.727,12.7661,221878.0
2016-06-07 12:40:00,13.06,13.09,13.05,13.06,162169.0,12.7661,12.7954,12.7563,12.7661,162169.0
2016-06-07 12:50:00,13.06,13.08,13.06,13.08,101441.0,12.7661,12.7856,12.7661,12.7856,101441.0
2016-06-07 13:00:00,13.08,13.13,13.07,13.11,360712.0,12.7856,12.8345,12.7758,12.8149,360712.0
2016-06-07 13:10:00,13.11,13.12,13.08,13.1,148568.0,12.8149,12.8247,12.7856,12.8052,148568.0
2016-06-07 13:20:00,13.1,13.12,13.09,13.12,98639.0,12.8052,12.8247,12.7954,12.8247,98639.0
2016-06-07 13:30:00,13.12,13.12,13.09,13.09,194357.0,12.8247,12.8247,12.7954,12.7954,194357.0
2016-06-07 13:40:00,13.1,13.1,13.05,13.05,310068.0,12.8052,12.8052,12.7563,12.7563,310068.0
2016-06-07 13:50:00,13.06,13.06,13.04,13.05,256982.0,12.7661,12.7661,12.7465,12.7563,256982.0
2016-06-07 14:00:00,13.05,13.07,13.04,13.06,186207.0,12.7563,12.7758,12.7465,12.7661,186207.0
2016-06-07 14:10:00,13.06,13.11,13.06,13.11,458379.0,12.7661,12.8149,12.7661,12.8149,458379.0
2016-06-07 14:20:00,13.11,13.11,13.08,13.11,158253.0,12.8149,12.8149,12.7856,12.8149,158253.0
2016-06-07 14:30:00,13.11,13.11,13.05,13.05,146099.0,12.8149,12.8149,12.7563,12.7563,146099.0
2016-06-07 14:40:00,13.05,13.11,13.05,13.1,391967.0,12.7563,12.8149,12.7563,12.8052,391967.0
2016-06-07 14:50:00,13.1,13.11,13.09,13.11,214457.0,12.8052,12.8149,12.7954,12.8149,214457.0
2016-06-07 15:00:00,13.11,13.12,13.04,13.07,761653.0,12.8149,12.8247,12.7465,12.7758,761653.0
2016-06-07 15:10:00,13.07,13.09,13.05,13.06,263279.0,12.7758,12.7954,12.7563,12.7661,263279.0
2016-06-07 15:20:00,13.06,13.08,13.04,13.07,366934.0,12.7661,12.7856,12.7465,12.7758,366934.0
2016-06-07 15:30:00,13.07,13.08,13.03,13.04,457991.0,12.7758,12.7856,12.7367,12.7465,457991.0
2016-06-07 15:40:00,13.04,13.05,13.01,13.02,743104.0,12.7465,12.7563,12.7172,12.727,743104.0
2016-06-07 15:50:00,13.01,13.02,12.99,13.0,1883386.0,12.7172,12.727,12.6976,12.7074,1883386.0
2016-06-08 09:30:00,13.08,13.09,12.85,12.88,1655917.0,12.7856,12.7954,12.5608,12.5901,1655917.0
2016-06-08 09:40:00,12.88,12.91,12.76,12.88,1669433.0,12.5901,12.6194,12.4728,12.5901,1669433.0
2016-06-08 09:50:00,12.88,12.94,12.86,12.88,611253.0,12.5901,12.6488,12.5706,12.5901,611253.0
2016-06-08 10:00:00,12.88,12.9,12.87,12.88,363628.0,12.5901,12.6097,12.5803,12.5901,363628.0
2016-06-08 10:10:00,12.87,12.9,12.82,12.84,824246.0,12.5803,12.6097,12.5315,12.551,824246.0
2016-06-08 10:20:00,12.83,12.86,12.81,12.85,742778.0,12.5412,12.5706,12.5217,12.5608,742778.0
2016-06-08 10:30:00,12.85,12.89,12.81,12.84,518155.0,12.5608,12.5999,12.5217,12.551,518155.0
2016-06-08 10:40:00,12.83,12.89,12.81,12.86,529722.0,12.5412,12.5999,12.5217,12.5706,529722.0
2016-06-08 10:50:00,12.87,12.87,12.8,12.8,693262.0,12.5803,12.5803,12.5119,12.5119,693262.0
2016-06-08 11:00:00,12.8,12.82,12.7,12.71,1252897.0,12.5119,12.5315,12.4142,12.4239,1252897.0
2016-06-08 11:10:00,12.7,12.72,12.51,12.69,2309074.0,12.4142,12.4337,12.2284,12.4044,2309074.0
2016-06-08 11:20:00,12.69,12.71,12.62,12.68,470136.0,12.4044,12.4239,12.336,12.3946,470136.0
2016-06-08 11:30:00,12.68,12.74,12.67,12.74,264696.0,12.3946,12.4533,12.3848,12.4533,264696.0
2016-06-08 11:40:00,12.74,12.74,12.68,12.69,238019.0,12.4533,12.4533,12.3946,12.4044,238019.0
2016-06-08 11:50:00,12.68,12.69,12.53,12.58,1176086.0,12.3946,12.4044,12.248,12.2969,1176086.0
2016-06-08 12:00:00,12.58,12.66,12.56,12.62,580542.0,12.2969,12.3751,12.2773,12.336,580542.0
2016-06-08 12:10:00,12.63,12.67,12.62,12.63,372284.0,12.3457,12.3848,12.336,12.3457,372284.0
2016-06-08 12:20:00,12.63,12.68,12.59,12.68,539476.0,12.3457,12.3946,12.3066,12.3946,539476.0
2016-06-08 12:30:00,12.68,12.7,12.65,12.68,424521.0,12.3946,12.4142,12.3653,12.3946,424521.0
2016-06-08 12:40:00,12.68,12.7,12.67,12.68,254959.0,12.3946,12.4142,12.3848,12.3946,254959.0
2016-06-08 12:50:00,12.69,12.7,12.66,12.7,200054.0,12.4044,12.4142,12.3751,12.4142,200054.0
2016-06-08 13:00:00,12.7,12.74,12.68,12.73,275736.0,12.4142,12.4533,12.3946,12.4435,275736.0
2016-06-08 13:10:00,12.73,12.75,12.68,12.69,281022.0,12.4435,12.463,12.3946,12.4044,281022.0
2016-06-08 13:20:00,12.69,12.73,12.68,12.71,288030.0,12.4044,12.4435,12.3946,12.4239,288030.0
2016-06-08 13:30:00,12.71,12.74,12.71,12.74,179847.0,12.4239,12.4533,12.4239,12.4533,179847.0
2016-06-08 13:40:00,12.74,12.75,12.72,12.72,132498.0,12.4533,12.463,12.4337,12.4337,132498.0
2016-06-08 13:50:00,12.72,12.73,12.65,12.66,354622.0,12.4337,12.4435,12.3653,12.3751,354622.0
2016-06-08 14:00:00,12.66,12.66,12.58,12.59,751661.0,12.3751,12.3751,12.2969,12.3066,751661.0
2016-06-08 14:10:00,12.59,12.61,12.56,12.58,473456.0,12.3066,12.3262,12.2773,12.2969,473456.0
2016-06-08 14:20:00,12.58,12.61,12.57,12.59,443777.0,12.2969,12.3262,12.2871,12.3066,443777.0
2016-06-08 14:30:00,12.6,12.63,12.58,12.59,426956.0,12.3164,12.3457,12.2969,12.3066,426956.0
2016-06-08 14:40:00,12.59,12.6,12.58,12.6,316988.0,12.3066,12.3164,12.2969,12.3164,316988.0
2016-06-08 14:50:00,12.6,12.62,12.59,12.62,424914.0,12.3164,12.336,12.3066,12.336,424914.0
2016-06-08 15:00:00,12.62,12.63,12.6,12.63,257822.0,12.336,12.3457,12.3164,12.3457,257822.0
2016-06-08 15:10:00,12.63,12.63,12.62,12.63,246781.0,12.3457,12.3457,12.336,12.3457,246781.0
2016-06-08 15:20:00,12.63,12.63,12.6,12.61,445606.0,12.3457,12.3457,12.3164,12.3262,445606.0
2016-06-08 15:30:00,12.61,12.61,12.58,12.6,624662.0,12.3262,12.3262,12.2969,12.3164,624662.0
2016-06-08 15:40:00,12.61,12.62,12.6,12.61,450020.0,12.3262,12.336,12.3164,12.3262,450020.0
2016-06-08 15:50:00,12.61,12.62,12.58,12.59,1685983.0,12.3262,12.336,12.2969,12.3066,1685983.0
2016-06-09 09:30:00,12.47,12.5,12.23,12.29,2035577.0,12.1893,12.2187,11.9547,12.0134,2035577.0
2016-06-09 09:40:00,12.3,12.48,12.29,12.46,1417548.0,12.0232,12.1991,12.0134,12.1796,1417548.0
2016-06-09 09:50:00,12.45,12.54,12.45,12.5,877083.0,12.1698,12.2578,12.1698,12.2187,877083.0
2016-06-09 10:00:00,12.49,12.54,12.42,12.52,738745.0,12.2089,12.2578,12.1405,12.2382,738745.0
2016-06-09 10:10:00,12.52,12.58,12.5,12.55,515713.0,12.2382,12.2969,12.2187,12.2675,515713.0
2016-06-09 10:20:00,12.55,12.59,12.53,12.58,626546.0,12.2675,12.3066,12.248,12.2969,626546.0
2016-06-09 10:30:00,12.58,12.62,12.55,12.61,589275.0,12.2969,12.336,12.2675,12.3262,589275.0
2016-06-09 10:40:00,12.6,12.64,12.57,12.59,330111.0,12.3164,12.3555,12.2871,12.3066,330111.0
2016-06-09 10:50:00,12.6,12.64,12.54,12.56,456327.0,12.3164,12.3555,12.2578,12.2773,456327.0
2016-06-09 11:00:00,12.56,12.61,12.53,12.6,449451.0,12.2773,12.3262,12.248,12.3164,449451.0
2016-06-09 11:10:00,12.6,12.6,12.55,12.6,299153.0,12.3164,12.3164,12.2675,12.3164,299153.0
2016-06-09 11:20:00,12.59,12.65,12.59,12.64,287711.0,12.3066,12.3653,12.3066,12.3555,287711.0
2016-06-09 11:30:00,12.63,12.7,12.62,12.69,462204.0,12.3457,12.4142,12.336,12.4044,462204.0
2016-06-09 11:40:00,12.69,12.7,12.62,12.63,913418.0,12.4044,12.4142,12.336,12.3457,913418.0
2016-06-09 11:50:00,12.63,12.66,12.59,12.62,940635.0,12.3457,12.3751,12.3066,12.336,940635.0
2016-06-09 12:00:00,12.62,12.62,12.57,12.59,356886.0,12.336,12.336,12.2871,12.3066,356886.0
2016-06-09 12:10:00,12.59,12.6,12.54,12.55,300963.0,12.3066,12.3164,12.2578,12.2675,300963.0
2016-06-09 12:20:00,12.55,12.55,12.51,12.54,382611.0,12.2675,12.2675,12.2284,12.2578,382611.0
2016-06-09 12:30:00,12.54,12.55,12.52,12.54,222017.0,12.2578,12.2675,12.2382,12.2578,222017.0
2016-06-09 12:40:00,12.54,12.57,12.51,12.54,234338.0,12.2578,12.2871,12.2284,12.2578,234338.0
2016-06-09 12:50:00,12.54,12.57,12.53,12.55,203066.0,12.2578,12.2871,12.248,12.2675,203066.0
2016-06-09 13:00:00,12.55,12.57,12.54,12.57,197741.0,12.2675,12.2871,12.2578,12.2871,197741.0
2016-06-09 13:10:00,12.57,12.61,12.56,12.6,288868.0,12.2871,12.3262,12.2773,12.3164,288868.0
2016-06-09 13:20:00,12.6,12.62,12.58,12.58,153534.0,12.3164,12.336,12.2969,12.2969,153534.0
2016-06-09 13:30:00,12.59,12.63,12.58,12.6,168363.0,12.3066,12.3457,12.2969,12.3164,168363.0
2016-06-09 13:40:00,12.59,12.6,12.57,12.6,138565.0,12.3066,12.3164,12.2871,12.3164,138565.0
2016-06-09 13:50:00,12.6,12.61,12.55,12.58,158241.0,12.3164,12.3262,12.2675,12.2969,158241.0
2016-06-09 14:00:00,12.57,12.58,12.56,12.58,132555.0,12.2871,12.2969,12.2773,12.2969,132555.0
2016-06-09 14:10:00,12.57,12.61,12.57,12.57,153560.0,12.2871,12.3262,12.2871,12.2871,153560.0
2016-06-09 14:20:00,12.58,12.6,12.56,12.58,143502.0,12.2969,12.3164,12.2773,12.2969,143502.0
2016-06-09 14:30:00,12.58,12.59,12.56,12.58,179612.0,12.2969,12.3066,12.2773,12.2969,179612.0
2016-06-09 14:40:00,12.58,12.62,12.57,12.58,210430.0,12.2969,12.336,12.2871,12.2969,210430.0
2016-06-09 14:50:00,12.59,12.61,12.57,12.58,137990.0,12.3066,12.3262,12.2871,12.2969,137990.0
2016-06-09 15:00:00,12.58,12.61,12.55,12.61,490886.0,12.2969,12.3262,12.2675,12.3262,490886.0
2016-06-09 15:10:00,12.61,12.62,12.59,12.6,237242.0,12.3262,12.336,12.3066,12.3164,237242.0
2016-06-09 15:20:00,12.6,12.62,12.58,12.61,275040.0,12.3164,12.336,12.2969,12.3262,275040.0
2016-06-09 15:30:00,12.61,12.61,12.59,12.61,184134.0,12.3262,12.3262,12.3066,12.3262,184134.0
2016-06-09 15:40:00,12.6,12.63,12.6,12.61,343493.0,12.3164,12.3457,12.3164,12.3262,343493.0
2016-06-09 15:50:00,12.61,12.61,12.51,12.53,2875762.0,12.3262,12.3262,12.2284,12.248,2875762.0
2016-06-10 09:30:00,12.32,12.37,12.26,12.29,966689.0,12.0427,12.0916,11.9841,12.0134,966689.0
2016-06-10 09:40:00,12.29,12.31,12.15,12.19,1478942.0,12.0134,12.0329,11.8765,11.9156,1478942.0
2016-06-10 09:50:00,12.2,12.37,12.19,12.26,1166724.0,11.9254,12.0916,11.9156,11.9841,1166724.0
2016-06-10 10:00:00,12.25,12.3,12.22,12.23,589989.0,11.9743,12.0232,11.945,11.9547,589989.0
2016-06-10 10:10:00,12.23,12.27,12.18,12.24,640874.0,11.9547,11.9938,11.9059,11.9645,640874.0
2016-06-10 10:20:00,12.24,12.32,12.23,12.26,543029.0,11.9645,12.0427,11.9547,11.9841,543029.0
2016-06-10 10:30:00,12.27,12.29,12.21,12.27,415725.0,11.9938,12.0134,11.9352,11.9938,415725.0
2016-06-10 10:40:00,12.27,12.28,12.18,12.19,537181.0,11.9938,12.0036,11.9059,11.9156,537181.0
2016-06-10 10:50:00,12.18,12.23,12.16,12.19,634517.0,11.9059,11.9547,11.8863,11.9156,634517.0
2016-06-10 11:00:00,12.19,12.22,12.17,12.2,264507.0,11.9156,11.945,11.8961,11.9254,264507.0
2016-06-10 11:10:00,12.2,12.21,12.16,12.19,344148.0,11.9254,11.9352,11.8863,11.9156,344148.0
2016-06-10 11:20:00,12.2,12.21,12.16,12.18,674042.0,11.9254,11.9352,11.8863,11.9059,674042.0
2016-06-10 11:30:00,12.18,12.18,12.1,12.11,474991.0,11.9059,11.9059,11.8277,11.8374,474991.0
2016-06-10 11:40:00,12.1,12.18,12.1,12.18,864774.0,11.8277,11.9059,11.8277,11.9059,864774.0
2016-06-10 11:50:00,12.18,12.19,12.13,12.15,849731.0,11.9059,11.9156,11.857,11.8765,849731.0
2016-06-10 12:00:00,12.15,12.19,12.1,12.11,412587.0,11.8765,11.9156,11.8277,11.8374,412587.0
2016-06-10 12:10:00,12.1,12.14,12.09,12.12,432667.0,11.8277,11.8668,11.8179,11.8472,432667.0
2016-06-10 12:20:00,12.11,12.14,12.07,12.1,347538.0,11.8374,11.8668,11.7983,11.8277,347538.0
2016-06-10 12:30:00,12.1,12.11,12.07,12.09,284628.0,11.8277,11.8374,11.7983,11.8179,284628.0
2016-06-10 12:40:00,12.08,12.11,12.06,12.07,253653.0,11.8081,11.8374,11.7886,11.7983,253653.0
2016-06-10 12:50:00,12.07,12.12,12.06,12.11,296820.0,11.7983,11.8472,11.7886,11.8374,296820.0
2016-06-10 13:00:00,12.11,12.14,12.1,12.13,565409.0,11.8374,11.8668,11.8277,11.857,565409.0
2016-06-10 13:10:00,12.13,12.16,12.12,12.15,393921.0,11.857,11.8863,11.8472,11.8765,393921.0
2016-06-10 13:20:00,12.15,12.15,12.13,12.13,216762.0,11.8765,11.8765,11.857,11.857,216762.0
2016-06-10 13:30:00,12.13,12.14,12.1,12.13,318420.0,11.857,11.8668,11.8277,11.857,318420.0
2016-06-10 13:40:00,12.13,12.15,12.11,12.12,186067.0,11.857,11.8765,11.8374,11.8472,186067.0
2016-06-10 13:50:00,12.12,12.12,12.08,12.09,313381.0,11.8472,11.8472,11.8081,11.8179,313381.0
2016-06-10 14:00:00,12.09,12.09,12.06,12.07,337247.0,11.8179,11.8179,11.7886,11.7983,337247.0
2016-06-10 14:10:00,12.06,12.07,12.04,12.06,325166.0,11.7886,11.7983,11.769,11.7886,325166.0
2016-06-10 14:20:00,12.05,12.08,12.05,12.08,293156.0,11.7788,11.8081,11.7788,11.8081,293156.0
2016-06-10 14:30:00,12.08,12.13,12.07,12.13,268906.0,11.8081,11.857,11.7983,11.857,268906.0
2016-06-10 14:40:00,12.13,12.13,12.09,12.11,233270.0,11.857,11.857,11.8179,11.8374,233270.0
2016-06-10 14:50:00,12.11,12.12,12.08,12.1,492597.0,11.8374,11.8472,11.8081,11.8277,492597.0
2016-06-10 15:00:00,12.1,12.11,12.05,12.07,385345.0,11.8277,11.8374,11.7788,11.7983,385345.0
2016-06-10 15:10:00,12.07,12.07,12.05,12.07,281517.0,11.7983,11.7983,11.7788,11.7983,281517.0
2016-06-10 15:20:00,12.07,12.11,12.06,12.1,468502.0,11.7983,11.8374,11.7886,11.8277,468502.0
2016-06-10 15:30:00,12.11,12.13,12.1,12.12,562601.0,11.8374,11.857,11.8277,11.8472,562601.0
2016-06-10 15:40:00,12.12,12.12,12.08,12.12,541895.0,11.8472,11.8472,11.8081,11.8472,541895.0
2016-06-10 15:50:00,12.12,12.15,12.11,12.14,1535443.0,11.8472,11.8765,11.8374,11.8668,1535443.0
2016-06-13 09:30:00,12.0,12.24,11.94,12.08,1257928.0,11.7299,11.9645,11.6713,11.8081,1257928.0
2016-06-13 09:40:00,12.07,12.24,12.05,12.24,854826.0,11.7983,11.9645,11.7788,11.9645,854826.0
2016-06-13 09:50:00,12.24,12.28,12.18,12.22,829960.0,11.9645,12.0036,11.9059,11.945,829960.0
2016-06-13 10:00:00,12.21,12.28,12.18,12.26,673947.0,11.9352,12.0036,11.9059,11.9841,673947.0
2016-06-13 10:10:00,12.25,12.27,12.21,12.26,543660.0,11.9743,11.9938,11.9352,11.9841,543660.0
2016-06-13 10:20:00,12.26,12.29,12.23,12.26,523865.0,11.9841,12.0134,11.9547,11.9841,523865.0
2016-06-13 10:30:00,12.26,12.36,12.26,12.31,598432.0,11.9841,12.0818,11.9841,12.0329,598432.0
2016-06-13 10:40:00,12.31,12.33,12.29,12.31,345181.0,12.0329,12.0525,12.0134,12.0329,345181.0
2016-06-13 10:50:00,12.31,12.31,12.24,12.25,295505.0,12.0329,12.0329,11.9645,11.9743,295505.0
2016-06-13 11:00:00,12.25,12.27,12.22,12.27,366497.0,11.9743,11.9938,11.945,11.9938,366497.0
2016-06-13 11:10:00,12.26,12.28,12.23,12.25,207368.0,11.9841,12.0036,11.9547,11.9743,207368.0
2016-06-13 11:20:00,12.25,12.29,12.23,12.27,311597.0,11.9743,12.0134,11.9547,11.9938,311597.0
2016-06-13 11:30:00,12.27,12.28,12.23,12.23,364645.0,11.9938,12.0036,11.9547,11.9547,364645.0
2016-06-13 11:40:00,12.24,12.28,12.23,12.28,273681.0,11.9645,12.0036,11.9547,12.0036,273681.0
2016-06-13 11:50:00,12.28,12.28,12.22,12.24,276732.0,12.0036,12.0036,11.945,11.9645,276732.0
2016-06-13 12:00:00,12.24,12.24,12.14,12.17,598521.0,11.9645,11.9645,11.8668,11.8961,598521.0
2016-06-13 12:10:00,12.16,12.24,12.16,12.19,471552.0,11.8863,11.9645,11.8863,11.9156,471552.0
2016-06-13 12:20:00,12.19,12.22,12.14,12.16,405233.0,11.9156,11.945,11.8668,11.8863,405233.0
2016-06-13 12:30:00,12.16,12.21,12.15,12.19,179070.0,11.8863,11.9352,11.8765,11.9156,179070.0
2016-06-13 12:40:00,12.19,12.19,12.16,12.17,115520.0,11.9156,11.9156,11.8863,11.8961,115520.0
2016-06-13 12:50:00,12.17,12.21,12.15,12.19,207231.0,11.8961,11.9352,11.8765,11.9156,207231.0
2016-06-13 13:00:00,12.19,12.2,12.16,12.18,306681.0,11.9156,11.9254,11.8863,11.9059,306681.0
2016-06-13 13:10:00,12.18,12.2,12.15,12.16,198804.0,11.9059,11.9254,11.8765,11.8863,198804.0
2016-06-13 13:20:00,12.17,12.19,12.16,12.16,140609.0,11.8961,11.9156,11.8863,11.8863,140609.0
2016-06-13 13:30:00,12.16,12.17,12.12,12.13,208753.0,11.8863,11.8961,11.8472,11.857,208753.0
2016-06-13 13:40:00,12.13,12.15,12.1,12.12,245620.0,11.857,11.8765,11.8277,11.8472,245620.0
2016-06-13 13:50:00,12.11,12.12,12.06,12.09,261738.0,11.8374,11.8472,11.7886,11.8179,261738.0
2016-06-13 14:00:00,12.08,12.11,12.07,12.11,128335.0,11.8081,11.8374,11.7983,11.8374,128335.0
2016-06-13 14:10:00,12.11,12.13,12.1,12.12,168681.0,11.8374,11.857,11.8277,11.8472,168681.0
2016-06-13 14:20:00,12.12,12.12,12.06,12.08,219901.0,11.8472,11.8472,11.7886,11.8081,219901.0
2016-06-13 14:30:00,12.07,12.14,12.06,12.12,210109.0,11.7983,11.8668,11.7886,11.8472,210109.0
2016-06-13 14:40:00,12.11,12.13,12.1,12.1,184977.0,11.8374,11.857,11.8277,11.8277,184977.0
2016-06-13 14:50:00,12.1,12.13,12.06,12.07,267237.0,11.8277,11.857,11.7886,11.7983,267237.0
2016-06-13 15:00:00,12.07,12.1,12.02,12.03,340637.0,11.7983,11.8277,11.7495,11.7592,340637.0
2016-06-13 15:10:00,12.03,12.06,12.02,12.05,377608.0,11.7592,11.7886,11.7495,11.7788,377608.0
2016-06-13 15:20:00,12.04,12.07,12.04,12.05,302576.0,11.769,11.7983,11.769,11.7788,302576.0
2016-06-13 15:30:00,12.05,12.09,12.05,12.06,253396.0,11.7788,11.8179,11.7788,11.7886,253396.0
2016-06-13 15:40:00,12.05,12.06,12.03,12.04,433949.0,11.7788,11.7886,11.7592,11.769,433949.0
2016-06-13 15:50:00,12.04,12.07,12.03,12.05,769076.0,11.769,11.7983,11.7592,11.7788,769076.0
2016-06-14 09:30:00,12.07,12.29,12.05,12.28,1703050.0,11.7983,12.0134,11.7788,12.0036,1703050.0
2016-06-14 09:40:00,12.29,12.32,12.17,12.27,1603839.0,12.0134,12.0427,11.8961,11.9938,1603839.0
2016-06-14 09:50:00,12.26,12.27,12.16,12.2,758143.0,11.9841,11.9938,11.8863,11.9254,758143.0
2016-06-14 10:00:00,12.2,12.21,12.11,12.12,927510.0,11.9254,11.9352,11.8374,11.8472,927510.0
2016-06-14 10:10:00,12.12,12.13,11.98,11.99,1231469.0,11.8472,11.857,11.7104,11.7201,1231469.0
2016-06-14 10:20:00,11.99,12.01,11.95,11.99,758110.0,11.7201,11.7397,11.681,11.7201,758110.0
2016-06-14 10:30:00,11.99,12.05,11.98,12.01,599553.0,11.7201,11.7788,11.7104,11.7397,599553.0
2016-06-14 10:40:00,12.01,12.02,11.91,11.92,679962.0,11.7397,11.7495,11.6419,11.6517,679962.0
2016-06-14 10:50:00,11.92,11.94,11.81,11.86,852809.0,11.6517,11.6713,11.5442,11.5931,852809.0
2016-06-14 11:00:00,11.86,11.88,11.84,11.86,412822.0,11.5931,11.6126,11.5735,11.5931,412822.0
2016-06-14 11:10:00,11.86,11.86,11.75,11.79,658939.0,11.5931,11.5931,11.4855,11.5246,658939.0
2016-06-14 11:20:00,11.79,11.82,11.73,11.76,493128.0,11.5246,11.554,11.466,11.4953,493128.0
2016-06-14 11:30:00,11.76,11.82,11.75,11.79,561841.0,11.4953,11.554,11.4855,11.5246,561841.0
2016-06-14 11:40:00,11.79,11.82,11.79,11.8,216085.0,11.5246,11.554,11.5246,11.5344,216085.0
2016-06-14 11:50:00,11.8,11.83,11.79,11.83,410555.0,11.5344,11.5637,11.5246,11.5637,410555.0
2016-06-14 12:00:00,11.83,11.86,11.83,11.84,384739.0,11.5637,11.5931,11.5637,11.5735,384739.0
2016-06-14 12:10:00,11.84,11.88,11.83,11.86,405170.0,11.5735,11.6126,11.5637,11.5931,405170.0
2016-06-14 12:20:00,11.86,11.94,11.85,11.94,481427.0,11.5931,11.6713,11.5833,11.6713,481427.0
2016-06-14 12:30:00,11.94,11.95,11.88,11.88,344253.0,11.6713,11.681,11.6126,11.6126,344253.0
2016-06-14 12:40:00,11.88,11.93,11.87,11.93,242926.0,11.6126,11.6615,11.6028,11.6615,242926.0
2016-06-14 12:50:00,11.93,11.94,11.9,11.92,364561.0,11.6615,11.6713,11.6322,11.6517,364561.0
2016-06-14 13:00:00,11.92,11.92,11.85,11.87,262034.0,11.6517,11.6517,11.5833,11.6028,262034.0
2016-06-14 13:10:00,11.87,11.9,11.85,11.87,357140.0,11.6028,11.6322,11.5833,11.6028,357140.0
2016-06-14 13:20:00,11.87,11.9,11.87,11.9,157040.0,11.6028,11.6322,11.6028,11.6322,157040.0
2016-06-14 13:30:00,11.9,11.93,11.89,11.92,194356.0,11.6322,11.6615,11.6224,11.6517,194356.0
2016-06-14 13:40:00,11.92,11.93,11.85,11.87,600180.0,11.6517,11.6615,11.5833,11.6028,600180.0
2016-06-14 13:50:00,11.87,11.87,11.84,11.86,281441.0,11.6028,11.6028,11.5735,11.5931,281441.0
2016-06-14 14:00:00,11.86,11.9,11.85,11.9,152788.0,11.5931,11.6322,11.5833,11.6322,152788.0
2016-06-14 14:10:00,11.9,11.94,11.89,11.93,233071.0,11.6322,11.6713,11.6224,11.6615,233071.0
2016-06-14 14:20:00,11.93,11.94,11.9,11.93,112032.0,11.6615,11.6713,11.6322,11.6615,112032.0
2016-06-14 14:30:00,11.93,11.94,11.88,11.92,210735.0,11.6615,11.6713,11.6126,11.6517,210735.0
2016-06-14 14:40:00,11.93,11.93,11.89,11.9,196294.0,11.6615,11.6615,11.6224,11.6322,196294.0
2016-06-14 14:50:00,11.91,11.91,11.85,11.86,240040.0,11.6419,11.6419,11.5833,11.5931,240040.0
2016-06-14 15:00:00,11.86,11.93,11.83,11.92,338188.0,11.5931,11.6615,11.5637,11.6517,338188.0
2016-06-14 15:10:00,11.93,11.95,11.9,11.93,382372.0,11.6615,11.681,11.6322,11.6615,382372.0
2016-06-14 15:20:00,11.93,11.93,11.88,11.89,597192.0,11.6615,11.6615,11.6126,11.6224,597192.0
2016-06-14 15:30:00,11.9,11.95,11.89,11.92,586074.0,11.6322,11.681,11.6224,11.6517,586074.0
2016-06-14 15:40:00,11.92,11.96,11.9,11.93,516216.0,11.6517,11.6908,11.6322,11.6615,516216.0
2016-06-14 15:50:00,11.93,11.95,11.92,11.93,890232.0,11.6615,11.681,11.6517,11.6615,890232.0
2016-06-15 09:30:00,12.16,12.18,11.95,12.03,1544400.0,11.8863,11.9059,11.681,11.7592,1544400.0
2016-06-15 09:40:00,12.03,12.14,12.02,12.13,951358.0,11.7592,11.8668,11.7495,11.857,951358.0
2016-06-15 09:50:00,12.12,12.13,12.0,12.02,595962.0,11.8472,11.857,11.7299,11.7495,595962.0
2016-06-15 10:00:00,12.01,12.1,12.01,12.07,589946.0,11.7397,11.8277,11.7397,11.7983,589946.0
2016-06-15 10:10:00,12.07,12.15,12.05,12.12,593124.0,11.7983,11.8765,11.7788,11.8472,593124.0
2016-06-15 10:20:00,12.13,12.15,12.08,12.09,376445.0,11.857,11.8765,11.8081,11.8179,376445.0
2016-06-15 10:30:00,12.09,12.2,12.09,12.18,777932.0,11.8179,11.9254,11.8179,11.9059,777932.0
2016-06-15 10:40:00,12.17,12.2,12.15,12.18,489573.0,11.8961,11.9254,11.8765,11.9059,489573.0
2016-06-15 10:50:00,12.19,12.2,12.15,12.18,365682.0,11.9156,11.9254,11.8765,11.9059,365682.0
2016-06-15 11:00:00,12.18,12.2,12.15,12.19,357745.0,11.9059,11.9254,11.8765,11.9156,357745.0
2016-06-15 11:10:00,12.19,12.24,12.18,12.21,354188.0,11.9156,11.9645,11.9059,11.9352,354188.0
2016-06-15 11:20:00,12.2,12.21,12.15,12.16,257368.0,11.9254,11.9352,11.8765,11.8863,257368.0
2016-06-15 11:30:00,12.16,12.16,12.09,12.14,319738.0,11.8863,11.8863,11.8179,11.8668,319738.0
2016-06-15 11:40:00,12.13,12.19,12.12,12.19,258460.0,11.857,11.9156,11.8472,11.9156,258460.0
2016-06-15 11:50:00,12.18,12.25,12.17,12.22,286198.0,11.9059,11.9743,11.8961,11.945,286198.0
2016-06-15 12:00:00,12.22,12.23,12.18,12.21,203253.0,11.945,11.9547,11.9059,11.9352,203253.0
2016-06-15 12:10:00,12.2,12.22,12.17,12.2,119691.0,11.9254,11.945,11.8961,11.9254,119691.0
2016-06-15 12:20:00,12.2,12.23,12.15,12.17,392875.0,11.9254,11.9547,11.8765,11.8961,392875.0
2016-06-15 12:30:00,12.17,12.19,12.15,12.19,285422.0,11.8961,11.9156,11.8765,11.9156,285422.0
2016-06-15 12:40:00,12.2,12.25,12.17,12.22,464276.0,11.9254,11.9743,11.8961,11.945,464276.0
2016-06-15 12:50:00,12.22,12.23,12.16,12.17,278886.0,11.945,11.9547,11.8863,11.8961,278886.0
2016-06-15 13:00:00,12.17,12.18,12.14,12.16,147668.0,11.8961,11.9059,11.8668,11.8863,147668.0
2016-06-15 13:10:00,12.15,12.17,12.12,12.13,415536.0,11.8765,11.8961,11.8472,11.857,415536.0
2016-06-15 13:20:00,12.13,12.14,12.1,12.13,254705.0,11.857,11.8668,11.8277,11.857,254705.0
2016-06-15 13:30:00,12.13,12.14,12.1,12.11,143424.0,11.857,11.8668,11.8277,11.8374,143424.0
2016-06-15 13:40:00,12.11,12.12,12.08,12.09,275663.0,11.8374,11.8472,11.8081,11.8179,275663.0
2016-06-15 13:50:00,12.09,12.09,12.05,12.08,269672.0,11.8179,11.8179,11.7788,11.8081,269672.0
2016-06-15 14:00:00,12.08,12.13,12.05,12.06,417893.0,11.8081,11.857,11.7788,11.7886,417893.0
2016-06-15 14:10:00,12.06,12.1,12.03,12.08,346200.0,11.7886,11.8277,11.7592,11.8081,346200.0
2016-06-15 14:20:00,12.08,12.08,12.02,12.03,231024.0,11.8081,11.8081,11.7495,11.7592,231024.0
2016-06-15 14:30:00,12.02,12.08,12.01,12.07,474066.0,11.7495,11.8081,11.7397,11.7983,474066.0
2016-06-15 14:40:00,12.07,12.11,12.06,12.09,223692.0,11.7983,11.8374,11.7886,11.8179,223692.0
2016-06-15 14:50:00,12.09,12.12,12.06,12.1,254454.0,11.8179,11.8472,11.7886,11.8277,254454.0
2016-06-15 15:00:00,12.1,12.11,12.09,12.11,204115.0,11.8277,11.8374,11.8179,11.8374,204115.0
2016-06-15 15:10:00,12.11,12.13,12.09,12.1,249354.0,11.8374,11.857,11.8179,11.8277,249354.0
2016-06-15 15:20:00,12.1,12.13,12.09,12.11,345093.0,11.8277,11.857,11.8179,11.8374,345093.0
2016-06-15 15:30:00,12.12,12.12,12.05,12.05,325241.0,11.8472,11.8472,11.7788,11.7788,325241.0
2016-06-15 15:40:00,12.05,12.08,12.01,12.03,698508.0,11.7788,11.8081,11.7397,11.7592,698508.0
2016-06-15 15:50:00,12.03,12.04,12.0,12.02,1042581.0,11.7592,11.769,11.7299,11.7495,1042581.0
2016-06-16 09:30:00,11.87,11.95,11.78,11.79,1470908.0,11.6028,11.681,11.5149,11.5246,1470908.0
2016-06-16 09:40:00,11.79,11.8,11.66,11.71,1157781.0,11.5246,11.5344,11.3976,11.4464,1157781.0
2016-06-16 09:50:00,11.7,11.71,11.6,11.61,1094983.0,11.4367,11.4464,11.3389,11.3487,1094983.0
2016-06-16 10:00:00,11.61,11.72,11.6,11.71,594538.0,11.3487,11.4562,11.3389,11.4464,594538.0
2016-06-16 10:10:00,11.71,11.75,11.68,11.71,417660.0,11.4464,11.4855,11.4171,11.4464,417660.0
2016-06-16 10:20:00,11.71,11.71,11.64,11.66,526167.0,11.4464,11.4464,11.378,11.3976,526167.0
2016-06-16 10:30:00,11.67,11.67,11.57,11.6,744931.0,11.4073,11.4073,11.3096,11.3389,744931.0
2016-06-16 10:40:00,11.6,11.65,11.59,11.62,418328.0,11.3389,11.3878,11.3291,11.3585,418328.0
2016-06-16 10:50:00,11.62,11.66,11.59,11.64,400232.0,11.3585,11.3976,11.3291,11.378,400232.0
2016-06-16 11:00:00,11.63,11.67,11.61,11.62,1015010.0,11.3682,11.4073,11.3487,11.3585,1015010.0
2016-06-16 11:10:00,11.63,11.68,11.61,11.65,683306.0,11.3682,11.4171,11.3487,11.3878,683306.0
2016-06-16 11:20:00,11.65,11.73,11.63,11.71,507564.0,11.3878,11.466,11.3682,11.4464,507564.0
2016-06-16 11:30:00,11.7,11.73,11.62,11.66,621132.0,11.4367,11.466,11.3585,11.3976,621132.0
2016-06-16 11:40:00,11.66,11.66,11.61,11.64,172417.0,11.3976,11.3976,11.3487,11.378,172417.0
2016-06-16 11:50:00,11.63,11.65,11.62,11.63,317231.0,11.3682,11.3878,11.3585,11.3682,317231.0
2016-06-16 12:00:00,11.63,11.65,11.61,11.64,343075.0,11.3682,11.3878,11.3487,11.378,343075.0
2016-06-16 12:10:00,11.64,11.66,11.6,11.65,459644.0,11.378,11.3976,11.3389,11.3878,459644.0
2016-06-16 12:20:00,11.66,11.71,11.62,11.69,396377.0,11.3976,11.4464,11.3585,11.4269,396377.0
2016-06-16 12:30:00,11.69,11.72,11.63,11.71,214579.0,11.4269,11.4562,11.3682,11.4464,214579.0
2016-06-16 12:40:00,11.7,11.78,11.69,11.76,491721.0,11.4367,11.5149,11.4269,11.4953,491721.0
2016-06-16 12:50:00,11.76,11.8,11.76,11.79,444912.0,11.4953,11.5344,11.4953,11.5246,444912.0
2016-06-16 13:00:00,11.79,11.84,11.77,11.83,486741.0,11.5246,11.5735,11.5051,11.5637,486741.0
2016-06-16 13:10:00,11.83,11.84,11.77,11.81,430063.0,11.5637,11.5735,11.5051,11.5442,430063.0
2016-06-16 13:20:00,11.82,11.83,11.77,11.79,316425.0,11.554,11.5637,11.5051,11.5246,316425.0
2016-06-16 13:30:00,11.79,11.81,11.73,11.76,579693.0,11.5246,11.5442,11.466,11.4953,579693.0
2016-06-16 13:40:00,11.75,11.75,11.71,11.75,307029.0,11.4855,11.4855,11.4464,11.4855,307029.0
2016-06-16 13:50:00,11.75,11.75,11.71,11.74,321092.0,11.4855,11.4855,11.4464,11.4758,321092.0
2016-06-16 14:00:00,11.74,11.77,11.73,11.76,280332.0,11.4758,11.5051,11.466,11.4953,280332.0
2016-06-16 14:10:00,11.75,11.8,11.74,11.8,496948.0,11.4855,11.5344,11.4758,11.5344,496948.0
2016-06-16 14:20:00,11.79,11.8,11.73,11.74,370285.0,11.5246,11.5344,11.466,11.4758,370285.0
2016-06-16 14:30:00,11.75,11.76,11.73,11.76,313727.0,11.4855,11.4953,11.466,11.4953,313727.0
2016-06-16 14:40:00,11.76,11.78,11.75,11.77,433815.0,11.4953,11.5149,11.4855,11.5051,433815.0
2016-06-16 14:50:00,11.76,11.81,11.74,11.8,383339.0,11.4953,11.5442,11.4758,11.5344,383339.0
2016-06-16 15:00:00,11.8,11.89,11.79,11.83,796766.0,11.5344,11.6224,11.5246,11.5637,796766.0
2016-06-16 15:10:00,11.83,11.88,11.81,11.88,299103.0,11.5637,11.6126,11.5442,11.6126,299103.0
2016-06-16 15:20:00,11.88,11.95,11.86,11.95,676413.0,11.6126,11.681,11.5931,11.681,676413.0
2016-06-16 15:30:00,11.95,11.99,11.93,11.95,618334.0,11.681,11.7201,11.6615,11.681,618334.0
2016-06-16 15:40:00,11.95,11.97,11.94,11.95,521045.0,11.681,11.7006,11.6713,11.681,521045.0
2016-06-16 15:50:00,11.95,11.97,11.93,11.96,1269010.0,11.681,11.7006,11.6615,11.6908,1269010.0
2016-06-17 09:30:00,11.97,12.25,11.95,12.11,2394451.0,11.7006,11.9743,11.681,11.8374,2394451.0
2016-06-17 09:40:00,12.11,12.35,12.11,12.23,1437876.0,11.8374,12.072,11.8374,11.9547,1437876.0
2016-06-17 09:50:00,12.23,12.31,12.19,12.25,447815.0,11.9547,12.0329,11.9156,11.9743,447815.0
2016-06-17 10:00:00,12.25,12.3,12.2,12.24,399548.0,11.9743,12.0232,11.9254,11.9645,399548.0
2016-06-17 10:10:00,12.24,12.29,12.21,12.22,587632.0,11.9645,12.0134,11.9352,11.945,587632.0
2016-06-17 10:20:00,12.22,12.22,12.14,12.15,508003.0,11.945,11.945,11.8668,11.8765,508003.0
2016-06-17 10:30:00,12.14,12.18,12.1,12.18,633167.0,11.8668,11.9059,11.8277,11.9059,633167.0
2016-06-17 10:40:00,12.17,12.24,12.16,12.23,300502.0,11.8961,11.9645,11.8863,11.9547,300502.0
2016-06-17 10:50:00,12.23,12.24,12.18,12.19,189256.0,11.9547,11.9645,11.9059,11.9156,189256.0
2016-06-17 11:00:00,12.19,12.19,12.09,12.1,467497.0,11.9156,11.9156,11.8179,11.8277,467497.0
2016-06-17 11:10:00,12.1,12.13,12.07,12.12,341136.0,11.8277,11.857,11.7983,11.8472,341136.0
2016-06-17 11:20:00,12.12,12.14,12.06,12.06,330233.0,11.8472,11.8668,11.7886,11.7886,330233.0
2016-06-17 11:30:00,12.06,12.15,12.05,12.15,271921.0,11.7886,11.8765,11.7788,11.8765,271921.0
2016-06-17 11:40:00,12.14,12.18,12.13,12.17,222943.0,11.8668,11.9059,11.857,11.8961,222943.0
2016-06-17 11:50:00,12.17,12.19,12.11,12.12,160847.0,11.8961,11.9156,11.8374,11.8472,160847.0
2016-06-17 12:00:00,12.13,12.18,12.12,12.17,145436.0,11.857,11.9059,11.8472,11.8961,145436.0
2016-06-17 12:10:00,12.18,12.2,12.15,12.19,247234.0,11.9059,11.9254,11.8765,11.9156,247234.0
2016-06-17 12:20:00,12.19,12.19,12.14,12.17,203956.0,11.9156,11.9156,11.8668,11.8961,203956.0
2016-06-17 12:30:00,12.18,12.2,12.16,12.18,209928.0,11.9059,11.9254,11.8863,11.9059,209928.0
2016-06-17 12:40:00,12.18,12.2,12.16,12.18,220425.0,11.9059,11.9254,11.8863,11.9059,220425.0
2016-06-17 12:50:00,12.18,12.19,12.14,12.16,312946.0,11.9059,11.9156,11.8668,11.8863,312946.0
2016-06-17 13:00:00,12.15,12.18,12.12,12.18,240861.0,11.8765,11.9059,11.8472,11.9059,240861.0
2016-06-17 13:10:00,12.17,12.19,12.15,12.16,341426.0,11.8961,11.9156,11.8765,11.8863,341426.0
2016-06-17 13:20:00,12.16,12.18,12.14,12.16,164163.0,11.8863,11.9059,11.8668,11.8863,164163.0
2016-06-17 13:30:00,12.16,12.18,12.15,12.17,143225.0,11.8863,11.9059,11.8765,11.8961,143225.0
2016-06-17 13:40:00,12.17,12.2,12.16,12.18,125796.0,11.8961,11.9254,11.8863,11.9059,125796.0
2016-06-17 13:50:00,12.18,12.19,12.14,12.15,126538.0,11.9059,11.9156,11.8668,11.8765,126538.0
2016-06-17 14:00:00,12.15,12.17,12.13,12.13,122914.0,11.8765,11.8961,11.857,11.857,122914.0
2016-06-17 14:10:00,12.13,12.14,12.11,12.12,332931.0,11.857,11.8668,11.8374,11.8472,332931.0
2016-06-17 14:20:00,12.12,12.17,12.12,12.15,353150.0,11.8472,11.8961,11.8472,11.8765,353150.0
2016-06-17 14:30:00,12.15,12.26,12.14,12.22,849703.0,11.8765,11.9841,11.8668,11.945,849703.0
2016-06-17 14:40:00,12.22,12.25,12.2,12.23,541435.0,11.945,11.9743,11.9254,11.9547,541435.0
2016-06-17 14:50:00,12.23,12.25,12.21,12.23,322788.0,11.9547,11.9743,11.9352,11.9547,322788.0
2016-06-17 15:00:00,12.23,12.24,12.17,12.18,819012.0,11.9547,11.9645,11.8961,11.9059,819012.0
2016-06-17 15:10:00,12.18,12.21,12.16,12.19,239649.0,11.9059,11.9352,11.8863,11.9156,239649.0
2016-06-17 15:20:00,12.19,12.2,12.17,12.19,152750.0,11.9156,11.9254,11.8961,11.9156,152750.0
2016-06-17 15:30:00,12.19,12.19,12.14,12.14,380398.0,11.9156,11.9156,11.8668,11.8668,380398.0
2016-06-17 15:40:00,12.15,12.17,12.13,12.16,534895.0,11.8765,11.8961,11.857,11.8863,534895.0
2016-06-17 15:50:00,12.17,12.2,12.16,12.2,1537289.0,11.8961,11.9254,11.8863,11.9254,1537289.0
2016-06-20 09:30:00,12.51,12.66,12.48,12.55,1933173.0,12.2284,12.3751,12.1991,12.2675,1933173.0
2016-06-20 09:40:00,12.54,12.62,12.5,12.51,1033006.0,12.2578,12.336,12.2187,12.2284,1033006.0
2016-06-20 09:50:00,12.52,12.55,12.45,12.5,858459.0,12.2382,12.2675,12.1698,12.2187,858459.0
2016-06-20 10:00:00,12.5,12.57,12.47,12.53,713701.0,12.2187,12.2871,12.1893,12.248,713701.0
2016-06-20 10:10:00,12.53,12.57,12.47,12.54,734418.0,12.248,12.2871,12.1893,12.2578,734418.0
2016-06-20 10:20:00,12.54,12.56,12.51,12.54,582444.0,12.2578,12.2773,12.2284,12.2578,582444.0
2016-06-20 10:30:00,12.54,12.57,12.53,12.54,537279.0,12.2578,12.2871,12.248,12.2578,537279.0
2016-06-20 10:40:00,12.55,12.65,12.54,12.65,634409.0,12.2675,12.3653,12.2578,12.3653,634409.0
2016-06-20 10:50:00,12.64,12.65,12.61,12.62,579103.0,12.3555,12.3653,12.3262,12.336,579103.0
2016-06-20 11:00:00,12.61,12.65,12.59,12.64,489650.0,12.3262,12.3653,12.3066,12.3555,489650.0
2016-06-20 11:10:00,12.64,12.65,12.59,12.61,362415.0,12.3555,12.3653,12.3066,12.3262,362415.0
2016-06-20 11:20:00,12.62,12.62,12.54,12.55,399039.0,12.336,12.336,12.2578,12.2675,399039.0
2016-06-20 11:30:00,12.56,12.56,12.51,12.54,396871.0,12.2773,12.2773,12.2284,12.2578,396871.0
2016-06-20 11:40:00,12.54,12.55,12.5,12.54,294186.0,12.2578,12.2675,12.2187,12.2578,294186.0
2016-06-20 11:50:00,12.54,12.57,12.52,12.56,353635.0,12.2578,12.2871,12.2382,12.2773,353635.0
2016-06-20 12:00:00,12.57,12.6,12.55,12.59,247407.0,12.2871,12.3164,12.2675,12.3066,247407.0
2016-06-20 12:10:00,12.58,12.59,12.53,12.54,191635.0,12.2969,12.3066,12.248,12.2578,191635.0
2016-06-20 12:20:00,12.54,12.59,12.54,12.55,217255.0,12.2578,12.3066,12.2578,12.2675,217255.0
2016-06-20 12:30:00,12.55,12.57,12.52,12.52,122632.0,12.2675,12.2871,12.2382,12.2382,122632.0
2016-06-20 12:40:00,12.52,12.56,12.51,12.56,328630.0,12.2382,12.2773,12.2284,12.2773,328630.0
2016-06-20 12:50:00,12.56,12.57,12.5,12.52,242215.0,12.2773,12.2871,12.2187,12.2382,242215.0
2016-06-20 13:00:00,12.52,12.54,12.5,12.52,359169.0,12.2382,12.2578,12.2187,12.2382,359169.0
2016-06-20 13:10:00,12.52,12.55,12.5,12.52,502936.0,12.2382,12.2675,12.2187,12.2382,502936.0
2016-06-20 13:20:00,12.52,12.53,12.5,12.51,231693.0,12.2382,12.248,12.2187,12.2284,231693.0
2016-06-20 13:30:00,12.51,12.52,12.46,12.48,310811.0,12.2284,12.2382,12.1796,12.1991,310811.0
2016-06-20 13:40:00,12.47,12.49,12.46,12.49,239691.0,12.1893,12.2089,12.1796,12.2089,239691.0
2016-06-20 13:50:00,12.49,12.49,12.45,12.46,245028.0,12.2089,12.2089,12.1698,12.1796,245028.0
2016-06-20 14:00:00,12.46,12.46,12.38,12.4,607350.0,12.1796,12.1796,12.1014,12.1209,607350.0
2016-06-20 14:10:00,12.39,12.42,12.32,12.36,598281.0,12.1111,12.1405,12.0427,12.0818,598281.0
2016-06-20 14:20:00,12.36,12.41,12.34,12.41,432185.0,12.0818,12.1307,12.0623,12.1307,432185.0
2016-06-20 14:30:00,12.41,12.43,12.37,12.4,425114.0,12.1307,12.1502,12.0916,12.1209,425114.0
2016-06-20 14:40:00,12.4,12.41,12.38,12.4,201414.0,12.1209,12.1307,12.1014,12.1209,201414.0
2016-06-20 14:50:00,12.4,12.43,12.39,12.4,758371.0,12.1209,12.1502,12.1111,12.1209,758371.0
2016-06-20 15:00:00,12.4,12.41,12.36,12.38,483297.0,12.1209,12.1307,12.0818,12.1014,483297.0
2016-06-20 15:10:00,12.38,12.39,12.35,12.35,306595.0,12.1014,12.1111,12.072,12.072,306595.0
2016-06-20 15:20:00,12.35,12.36,12.3,12.32,640149.0,12.072,12.0818,12.0232,12.0427,640149.0
2016-06-20 15:30:00,12.32,12.36,12.31,12.32,493424.0,12.0427,12.0818,12.0329,12.0427,493424.0
2016-06-20 15:40:00,12.32,12.34,12.29,12.31,621502.0,12.0427,12.0623,12.0134,12.0329,621502.0
2016-06-20 15:50:00,12.3,12.33,12.29,12.31,1228411.0,12.0232,12.0525,12.0134,12.0329,1228411.0
2016-06-21 09:30:00,12.54,12.64,12.42,12.58,1746105.0,12.2578,12.3555,12.1405,12.2969,1746105.0
2016-06-21 09:40:00,12.58,12.65,12.55,12.62,1047987.0,12.2969,12.3653,12.2675,12.336,1047987.0
2016-06-21 09:50:00,12.62,12.75,12.61,12.75,1147409.0,12.336,12.463,12.3262,12.463,1147409.0
2016-06-21 10:00:00,12.75,12.75,12.63,12.67,1182146.0,12.463,12.463,12.3457,12.3848,1182146.0
2016-06-21 10:10:00,12.67,12.74,12.66,12.74,793425.0,12.3848,12.4533,12.3751,12.4533,793425.0
2016-06-21 10:20:00,12.74,12.74,12.67,12.71,964900.0,12.4533,12.4533,12.3848,12.4239,964900.0
2016-06-21 10:30:00,12.71,12.72,12.66,12.67,602308.0,12.4239,12.4337,12.3751,12.3848,602308.0
2016-06-21 10:40:00,12.66,12.71,12.6,12.7,705511.0,12.3751,12.4239,12.3164,12.4142,705511.0
2016-06-21 10:50:00,12.69,12.72,12.64,12.65,537545.0,12.4044,12.4337,12.3555,12.3653,537545.0
2016-06-21 11:00:00,12.64,12.69,12.61,12.68,553175.0,12.3555,12.4044,12.3262,12.3946,553175.0
2016-06-21 11:10:00,12.68,12.73,12.64,12.73,436388.0,12.3946,12.4435,12.3555,12.4435,436388.0
2016-06-21 11:20:00,12.73,12.79,12.71,12.76,749120.0,12.4435,12.5021,12.4239,12.4728,749120.0
2016-06-21 11:30:00,12.76,12.76,12.64,12.69,600603.0,12.4728,12.4728,12.3555,12.4044,600603.0
2016-06-21 11:40:00,12.69,12.75,12.68,12.73,564714.0,12.4044,12.463,12.3946,12.4435,564714.0
2016-06-21 11:50:00,12.72,12.75,12.69,12.7,657341.0,12.4337,12.463,12.4044,12.4142,657341.0
2016-06-21 12:00:00,12.7,12.71,12.64,12.67,599571.0,12.4142,12.4239,12.3555,12.3848,599571.0
2016-06-21 12:10:00,12.67,12.73,12.66,12.7,441893.0,12.3848,12.4435,12.3751,12.4142,441893.0
2016-06-21 12:20:00,12.71,12.73,12.69,12.73,162539.0,12.4239,12.4435,12.4044,12.4435,162539.0
2016-06-21 12:30:00,12.73,12.74,12.69,12.73,230750.0,12.4435,12.4533,12.4044,12.4435,230750.0
2016-06-21 12:40:00,12.73,12.74,12.69,12.69,295214.0,12.4435,12.4533,12.4044,12.4044,295214.0
2016-06-21 12:50:00,12.69,12.69,12.64,12.69,436308.0,12.4044,12.4044,12.3555,12.4044,436308.0
2016-06-21 13:00:00,12.69,12.71,12.67,12.71,185207.0,12.4044,12.4239,12.3848,12.4239,185207.0
2016-06-21 13:10:00,12.7,12.74,12.69,12.74,302540.0,12.4142,12.4533,12.4044,12.4533,302540.0
2016-06-21 13:20:00,12.74,12.74,12.69,12.71,250769.0,12.4533,12.4533,12.4044,12.4239,250769.0
2016-06-21 13:30:00,12.7,12.73,12.67,12.7,354453.0,12.4142,12.4435,12.3848,12.4142,354453.0
2016-06-21 13:40:00,12.7,12.7,12.66,12.69,216399.0,12.4142,12.4142,12.3751,12.4044,216399.0
2016-06-21 13:50:00,12.69,12.72,12.68,12.7,181857.0,12.4044,12.4337,12.3946,12.4142,181857.0
2016-06-21 14:00:00,12.7,12.73,12.67,12.73,207359.0,12.4142,12.4435,12.3848,12.4435,207359.0
2016-06-21 14:10:00,12.73,12.75,12.72,12.75,263565.0,12.4435,12.463,12.4337,12.463,263565.0
2016-06-21 14:20:00,12.74,12.76,12.72,12.75,261709.0,12.4533,12.4728,12.4337,12.463,261709.0
2016-06-21 14:30:00,12.75,12.8,12.74,12.78,471911.0,12.463,12.5119,12.4533,12.4924,471911.0
2016-06-21 14:40:00,12.79,12.79,12.76,12.78,376321.0,12.5021,12.5021,12.4728,12.4924,376321.0
2016-06-21 14:50:00,12.78,12.82,12.77,12.8,602547.0,12.4924,12.5315,12.4826,12.5119,602547.0
2016-06-21 15:00:00,12.8,12.8,12.78,12.79,723373.0,12.5119,12.5119,12.4924,12.5021,723373.0
2016-06-21 15:10:00,12.79,12.83,12.77,12.82,472447.0,12.5021,12.5412,12.4826,12.5315,472447.0
2016-06-21 15:20:00,12.83,12.83,12.77,12.77,634871.0,12.5412,12.5412,12.4826,12.4826,634871.0
2016-06-21 15:30:00,12.77,12.78,12.71,12.73,944234.0,12.4826,12.4924,12.4239,12.4435,944234.0
2016-06-21 15:40:00,12.72,12.73,12.68,12.7,849598.0,12.4337,12.4435,12.3946,12.4142,849598.0
2016-06-21 15:50:00,12.71,12.78,12.7,12.75,1780852.0,12.4239,12.4924,12.4142,12.463,1780852.0
2016-06-22 09:30:00,12.78,12.99,12.77,12.97,1673027.0,12.4924,12.6976,12.4826,12.6781,1673027.0
2016-06-22 09:40:00,12.96,13.04,12.92,13.0,1111810.0,12.6683,12.7465,12.6292,12.7074,1111810.0
2016-06-22 09:50:00,13.0,13.03,12.73,12.73,1198538.0,12.7074,12.7367,12.4435,12.4435,1198538.0
2016-06-22 10:00:00,12.73,12.81,12.71,12.75,850154.0,12.4435,12.5217,12.4239,12.463,850154.0
2016-06-22 10:10:00,12.75,12.84,12.74,12.75,773498.0,12.463,12.551,12.4533,12.463,773498.0
2016-06-22 10:20:00,12.75,12.8,12.73,12.79,430960.0,12.463,12.5119,12.4435,12.5021,430960.0
2016-06-22 10:30:00,12.79,12.87,12.74,12.86,581732.0,12.5021,12.5803,12.4533,12.5706,581732.0
2016-06-22 10:40:00,12.86,12.95,12.85,12.93,626341.0,12.5706,12.6585,12.5608,12.639,626341.0
2016-06-22 10:50:00,12.93,12.98,12.92,12.93,519131.0,12.639,12.6879,12.6292,12.639,519131.0
2016-06-22 11:00:00,12.93,12.93,12.84,12.84,653135.0,12.639,12.639,12.551,12.551,653135.0
2016-06-22 11:10:00,12.85,12.87,12.82,12.86,695146.0,12.5608,12.5803,12.5315,12.5706,695146.0
2016-06-22 11:20:00,12.86,12.93,12.85,12.89,2571702.0,12.5706,12.639,12.5608,12.5999,2571702.0
2016-06-22 11:30:00,12.89,12.92,12.87,12.87,1219775.0,12.5999,12.6292,12.5803,12.5803,1219775.0
2016-06-22 11:40:00,12.87,12.9,12.83,12.88,507717.0,12.5803,12.6097,12.5412,12.5901,507717.0
2016-06-22 11:50:00,12.9,12.9,12.87,12.89,255004.0,12.6097,12.6097,12.5803,12.5999,255004.0
2016-06-22 12:00:00,12.9,12.9,12.86,12.88,254969.0,12.6097,12.6097,12.5706,12.5901,254969.0
2016-06-22 12:10:00,12.88,12.94,12.88,12.92,361568.0,12.5901,12.6488,12.5901,12.6292,361568.0
2016-06-22 12:20:00,12.91,12.92,12.81,12.87,639527.0,12.6194,12.6292,12.5217,12.5803,639527.0
2016-06-22 12:30:00,12.86,12.87,12.8,12.8,348656.0,12.5706,12.5803,12.5119,12.5119,348656.0
2016-06-22 12:40:00,12.8,12.83,12.78,12.82,758678.0,12.5119,12.5412,12.4924,12.5315,758678.0
2016-06-22 12:50:00,12.82,12.83,12.79,12.81,227967.0,12.5315,12.5412,12.5021,12.5217,227967.0
2016-06-22 13:00:00,12.8,12.83,12.78,12.78,705431.0,12.5119,12.5412,12.4924,12.4924,705431.0
2016-06-22 13:10:00,12.78,12.82,12.75,12.8,408302.0,12.4924,12.5315,12.463,12.5119,408302.0
2016-06-22 13:20:00,12.81,12.84,12.77,12.84,311497.0,12.5217,12.551,12.4826,12.551,311497.0
2016-06-22 13:30:00,12.83,12.85,12.81,12.84,287792.0,12.5412,12.5608,12.5217,12.551,287792.0
2016-06-22 13:40:00,12.83,12.86,12.83,12.86,212384.0,12.5412,12.5706,12.5412,12.5706,212384.0
2016-06-22 13:50:00,12.86,12.92,12.84,12.91,499992.0,12.5706,12.6292,12.551,12.6194,499992.0
2016-06-22 14:00:00,12.91,12.92,12.86,12.86,351616.0,12.6194,12.6292,12.5706,12.5706,351616.0
2016-06-22 14:10:00,12.86,12.89,12.86,12.87,240801.0,12.5706,12.5999,12.5706,12.5803,240801.0
2016-06-22 14:20:00,12.86,12.88,12.84,12.87,174912.0,12.5706,12.5901,12.551,12.5803,174912.0
2016-06-22 14:30:00,12.87,12.88,12.82,12.83,213518.0,12.5803,12.5901,12.5315,12.5412,213518.0
2016-06-22 14:40:00,12.82,12.85,12.81,12.82,274743.0,12.5315,12.5608,12.5217,12.5315,274743.0
2016-06-22 14:50:00,12.82,12.83,12.8,12.8,165745.0,12.5315,12.5412,12.5119,12.5119,165745.0
2016-06-22 15:00:00,12.8,12.84,12.79,12.79,440906.0,12.5119,12.551,12.5021,12.5021,440906.0
2016-06-22 15:10:00,12.79,12.79,12.75,12.77,432297.0,12.5021,12.5021,12.463,12.4826,432297.0
2016-06-22 15:20:00,12.76,12.78,12.75,12.78,1166628.0,12.4728,12.4924,12.463,12.4924,1166628.0
2016-06-22 15:30:00,12.77,12.78,12.76,12.78,488312.0,12.4826,12.4924,12.4728,12.4924,488312.0
2016-06-22 15:40:00,12.78,12.78,12.72,12.72,874407.0,12.4924,12.4924,12.4337,12.4337,874407.0
2016-06-22 15:50:00,12.72,12.73,12.67,12.73,2216721.0,12.4337,12.4435,12.3848,12.4435,2216721.0
2016-06-23 09:30:00,13.41,13.8,13.41,13.58,9485361.0,13.1082,13.4894,13.1082,13.2743,9485361.0
2016-06-23 09:40:00,13.59,13.66,13.51,13.64,3784154.0,13.2841,13.3525,13.2059,13.333,3784154.0
2016-06-23 09:50:00,13.64,13.7,13.56,13.61,3151977.0,13.333,13.3916,13.2548,13.3037,3151977.0
2016-06-23 10:00:00,13.61,13.78,13.59,13.73,2555969.0,13.3037,13.4698,13.2841,13.421,2555969.0
2016-06-23 10:10:00,13.73,13.9,13.71,13.86,2450014.0,13.421,13.5871,13.4014,13.548,2450014.0
2016-06-23 10:20:00,13.87,13.92,13.76,13.83,2113246.0,13.5578,13.6067,13.4503,13.5187,2113246.0
2016-06-23 10:30:00,13.83,13.84,13.71,13.75,1880594.0,13.5187,13.5285,13.4014,13.4405,1880594.0
2016-06-23 10:40:00,13.74,13.87,13.74,13.81,1358247.0,13.4307,13.5578,13.4307,13.4992,1358247.0
2016-06-23 10:50:00,13.8,13.9,13.8,13.84,1011320.0,13.4894,13.5871,13.4894,13.5285,1011320.0
2016-06-23 11:00:00,13.85,13.89,13.83,13.86,982171.0,13.5383,13.5774,13.5187,13.548,982171.0
2016-06-23 11:10:00,13.86,13.91,13.77,13.88,2243083.0,13.548,13.5969,13.4601,13.5676,2243083.0
2016-06-23 11:20:00,13.88,13.97,13.87,13.9,1399207.0,13.5676,13.6556,13.5578,13.5871,1399207.0
2016-06-23 11:30:00,13.9,13.91,13.78,13.8,1313532.0,13.5871,13.5969,13.4698,13.4894,1313532.0
2016-06-23 11:40:00,13.81,13.88,13.81,13.82,1044027.0,13.4992,13.5676,13.4992,13.5089,1044027.0
2016-06-23 11:50:00,13.82,13.9,13.8,13.85,1281531.0,13.5089,13.5871,13.4894,13.5383,1281531.0
2016-06-23 12:00:00,13.85,13.86,13.78,13.83,1044651.0,13.5383,13.548,13.4698,13.5187,1044651.0
2016-06-23 12:10:00,13.83,13.85,13.79,13.81,849552.0,13.5187,13.5383,13.4796,13.4992,849552.0
2016-06-23 12:20:00,13.81,13.85,13.79,13.83,485550.0,13.4992,13.5383,13.4796,13.5187,485550.0
2016-06-23 12:30:00,13.84,13.91,13.82,13.9,863664.0,13.5285,13.5969,13.5089,13.5871,863664.0
2016-06-23 12:40:00,13.9,13.91,13.79,13.87,1124431.0,13.5871,13.5969,13.4796,13.5578,1124431.0
2016-06-23 12:50:00,13.87,13.87,13.8,13.84,803227.0,13.5578,13.5578,13.4894,13.5285,803227.0
2016-06-23 13:00:00,13.84,13.89,13.83,13.87,754942.0,13.5285,13.5774,13.5187,13.5578,754942.0
2016-06-23 13:10:00,13.86,13.9,13.85,13.9,634082.0,13.548,13.5871,13.5383,13.5871,634082.0
2016-06-23 13:20:00,13.89,13.95,13.87,13.87,959900.0,13.5774,13.636,13.5578,13.5578,959900.0
2016-06-23 13:30:00,13.88,13.9,13.82,13.89,855113.0,13.5676,13.5871,13.5089,13.5774,855113.0
2016-06-23 13:40:00,13.89,13.91,13.86,13.87,723249.0,13.5774,13.5969,13.548,13.5578,723249.0
2016-06-23 13:50:00,13.87,13.9,13.86,13.89,392716.0,13.5578,13.5871,13.548,13.5774,392716.0
2016-06-23 14:00:00,13.89,13.89,13.86,13.89,649055.0,13.5774,13.5774,13.548,13.5774,649055.0
2016-06-23 14:10:00,13.88,13.9,13.88,13.89,656886.0,13.5676,13.5871,13.5676,13.5774,656886.0
2016-06-23 14:20:00,13.89,13.91,13.87,13.91,781715.0,13.5774,13.5969,13.5578,13.5969,781715.0
2016-06-23 14:30:00,13.9,13.91,13.88,13.9,769247.0,13.5871,13.5969,13.5676,13.5871,769247.0
2016-06-23 14:40:00,13.9,13.95,13.88,13.95,1571367.0,13.5871,13.636,13.5676,13.636,1571367.0
2016-06-23 14:50:00,13.95,14.0,13.94,13.98,1448124.0,13.636,13.6849,13.6262,13.6653,1448124.0
2016-06-23 15:00:00,13.99,14.0,13.98,13.98,859463.0,13.6751,13.6849,13.6653,13.6653,859463.0
2016-06-23 15:10:00,13.98,14.0,13.96,13.99,1218368.0,13.6653,13.6849,13.6458,13.6751,1218368.0
2016-06-23 15:20:00,13.99,13.99,13.94,13.95,1169068.0,13.6751,13.6751,13.6262,13.636,1169068.0
2016-06-23 15:30:00,13.96,14.08,13.95,14.08,2454120.0,13.6458,13.7631,13.636,13.7631,2454120.0
2016-06-23 15:40:00,14.07,14.16,14.06,14.16,2876086.0,13.7533,13.8413,13.7435,13.8413,2876086.0
2016-06-23 15:50:00,14.15,14.16,14.04,14.06,3678470.0,13.8315,13.8413,13.724,13.7435,3678470.0
2016-06-24 09:30:00,13.5,13.6,13.31,13.6,4889588.0,13.1961,13.2939,13.0104,13.2939,4889588.0
2016-06-24 09:40:00,13.59,13.65,13.5,13.61,3511825.0,13.2841,13.3428,13.1961,13.3037,3511825.0
2016-06-24 09:50:00,13.6,13.85,13.57,13.78,3897875.0,13.2939,13.5383,13.2646,13.4698,3897875.0
2016-06-24 10:00:00,13.78,13.79,13.6,13.69,2468991.0,13.4698,13.4796,13.2939,13.3819,2468991.0
2016-06-24 10:10:00,13.69,13.75,13.61,13.61,1835566.0,13.3819,13.4405,13.3037,13.3037,1835566.0
2016-06-24 10:20:00,13.61,13.65,13.45,13.46,2898616.0,13.3037,13.3428,13.1473,13.157,2898616.0
2016-06-24 10:30:00,13.46,13.5,13.36,13.46,2594729.0,13.157,13.1961,13.0593,13.157,2594729.0
2016-06-24 10:40:00,13.46,13.46,13.32,13.32,1911567.0,13.157,13.157,13.0202,13.0202,1911567.0
2016-06-24 10:50:00,13.32,13.38,13.27,13.27,1805665.0,13.0202,13.0789,12.9713,12.9713,1805665.0
2016-06-24 11:00:00,13.27,13.3,13.13,13.19,2247498.0,12.9713,13.0007,12.8345,12.8931,2247498.0
2016-06-24 11:10:00,13.19,13.25,13.15,13.18,1346260.0,12.8931,12.9518,12.854,12.8834,1346260.0
2016-06-24 11:20:00,13.19,13.35,13.17,13.32,1754495.0,12.8931,13.0495,12.8736,13.0202,1754495.0
2016-06-24 11:30:00,13.31,13.34,13.25,13.25,766452.0,13.0104,13.0398,12.9518,12.9518,766452.0
2016-06-24 11:40:00,13.25,13.29,13.16,13.26,1363335.0,12.9518,12.9909,12.8638,12.9616,1363335.0
2016-06-24 11:50:00,13.26,13.41,13.18,13.4,1516374.0,12.9616,13.1082,12.8834,13.0984,1516374.0
2016-06-24 12:00:00,13.41,13.44,13.28,13.3,1678060.0,13.1082,13.1375,12.9811,13.0007,1678060.0
2016-06-24 12:10:00,13.3,13.31,13.19,13.2,1150547.0,13.0007,13.0104,12.8931,12.9029,1150547.0
2016-06-24 12:20:00,13.2,13.23,13.15,13.2,1111183.0,12.9029,12.9322,12.854,12.9029,1111183.0
2016-06-24 12:30:00,13.21,13.23,13.17,13.2,662426.0,12.9127,12.9322,12.8736,12.9029,662426.0
2016-06-24 12:40:00,13.19,13.23,13.16,13.21,850532.0,12.8931,12.9322,12.8638,12.9127,850532.0
2016-06-24 12:50:00,13.21,13.23,13.17,13.19,798689.0,12.9127,12.9322,12.8736,12.8931,798689.0
2016-06-24 13:00:00,13.2,13.21,13.18,13.18,557291.0,12.9029,12.9127,12.8834,12.8834,557291.0
2016-06-24 13:10:00,13.18,13.25,13.18,13.23,868882.0,12.8834,12.9518,12.8834,12.9322,868882.0
2016-06-24 13:20:00,13.24,13.24,13.18,13.19,523420.0,12.942,12.942,12.8834,12.8931,523420.0
2016-06-24 13:30:00,13.2,13.26,13.19,13.26,530209.0,12.9029,12.9616,12.8931,12.9616,530209.0
2016-06-24 13:40:00,13.26,13.27,13.17,13.18,763522.0,12.9616,12.9713,12.8736,12.8834,763522.0
2016-06-24 13:50:00,13.19,13.2,13.17,13.18,376106.0,12.8931,12.9029,12.8736,12.8834,376106.0
2016-06-24 14:00:00,13.18,13.24,13.17,13.21,479379.0,12.8834,12.942,12.8736,12.9127,479379.0
2016-06-24 14:10:00,13.21,13.23,13.18,13.23,426573.0,12.9127,12.9322,12.8834,12.9322,426573.0
2016-06-24 14:20:00,13.23,13.34,13.22,13.32,1215398.0,12.9322,13.0398,12.9225,13.0202,1215398.0
2016-06-24 14:30:00,13.32,13.32,13.26,13.29,802197.0,13.0202,13.0202,12.9616,12.9909,802197.0
2016-06-24 14:40:00,13.28,13.3,13.17,13.24,736891.0,12.9811,13.0007,12.8736,12.942,736891.0
2016-06-24 14:50:00,13.25,13.35,13.23,13.35,856038.0,12.9518,13.0495,12.9322,13.0495,856038.0
2016-06-24 15:00:00,13.34,13.41,13.31,13.41,1353659.0,13.0398,13.1082,13.0104,13.1082,1353659.0
2016-06-24 15:10:00,13.41,13.41,13.33,13.35,1045748.0,13.1082,13.1082,13.03,13.0495,1045748.0
2016-06-24 15:20:00,13.35,13.37,13.29,13.29,894924.0,13.0495,13.0691,12.9909,12.9909,894924.0
2016-06-24 15:30:00,13.29,13.35,13.29,13.34,1471432.0,12.9909,13.0495,12.9909,13.0398,1471432.0
2016-06-24 15:40:00,13.34,13.42,13.31,13.39,1921197.0,13.0398,13.118,13.0104,13.0886,1921197.0
2016-06-24 15:50:00,13.38,13.4,13.18,13.21,6270289.0,13.0789,13.0984,12.8834,12.9127,6270289.0
2016-06-27 09:30:00,13.13,13.24,13.05,13.05,2376721.0,12.8345,12.942,12.7563,12.7563,2376721.0
2016-06-27 09:40:00,13.05,13.06,12.8,12.83,2257362.0,12.7563,12.7661,12.5119,12.5412,2257362.0
2016-06-27 09:50:00,12.83,12.9,12.68,12.68,2030561.0,12.5412,12.6097,12.3946,12.3946,2030561.0
2016-06-27 10:00:00,12.68,12.72,12.6,12.63,1799320.0,12.3946,12.4337,12.3164,12.3457,1799320.0
2016-06-27 10:10:00,12.63,12.63,12.48,12.54,2011760.0,12.3457,12.3457,12.1991,12.2578,2011760.0
2016-06-27 10:20:00,12.54,12.6,12.43,12.45,1695904.0,12.2578,12.3164,12.1502,12.1698,1695904.0
2016-06-27 10:30:00,12.45,12.49,12.36,12.44,1758920.0,12.1698,12.2089,12.0818,12.16,1758920.0
2016-06-27 10:40:00,12.45,12.51,12.39,12.4,1018886.0,12.1698,12.2284,12.1111,12.1209,1018886.0
2016-06-27 10:50:00,12.41,12.44,12.32,12.35,1378265.0,12.1307,12.16,12.0427,12.072,1378265.0
2016-06-27 11:00:00,12.35,12.46,12.32,12.45,1167943.0,12.072,12.1796,12.0427,12.1698,1167943.0
2016-06-27 11:10:00,12.45,12.49,12.39,12.41,922269.0,12.1698,12.2089,12.1111,12.1307,922269.0
2016-06-27 11:20:00,12.4,12.48,12.33,12.46,970421.0,12.1209,12.1991,12.0525,12.1796,970421.0
2016-06-27 11:30:00,12.46,12.52,12.43,12.5,747150.0,12.1796,12.2382,12.1502,12.2187,747150.0
2016-06-27 11:40:00,12.5,12.5,12.43,12.44,888046.0,12.2187,12.2187,12.1502,12.16,888046.0
2016-06-27 11:50:00,12.43,12.45,12.32,12.33,1286041.0,12.1502,12.1698,12.0427,12.0525,1286041.0
2016-06-27 12:00:00,12.32,12.36,12.28,12.31,1065179.0,12.0427,12.0818,12.0036,12.0329,1065179.0
2016-06-27 12:10:00,12.31,12.34,12.28,12.33,614112.0,12.0329,12.0623,12.0036,12.0525,614112.0
2016-06-27 12:20:00,12.33,12.38,12.31,12.36,723760.0,12.0525,12.1014,12.0329,12.0818,723760.0
2016-06-27 12:30:00,12.37,12.38,12.34,12.35,721723.0,12.0916,12.1014,12.0623,12.072,721723.0
2016-06-27 12:40:00,12.34,12.37,12.31,12.36,567856.0,12.0623,12.0916,12.0329,12.0818,567856.0
2016-06-27 12:50:00,12.36,12.38,12.32,12.35,764763.0,12.0818,12.1014,12.0427,12.072,764763.0
2016-06-27 13:00:00,12.36,12.39,12.34,12.37,451147.0,12.0818,12.1111,12.0623,12.0916,451147.0
2016-06-27 13:10:00,12.37,12.39,12.34,12.34,490460.0,12.0916,12.1111,12.0623,12.0623,490460.0
2016-06-27 13:20:00,12.34,12.37,12.32,12.34,616891.0,12.0623,12.0916,12.0427,12.0623,616891.0
2016-06-27 13:30:00,12.35,12.37,12.31,12.32,465417.0,12.072,12.0916,12.0329,12.0427,465417.0
2016-06-27 13:40:00,12.32,12.33,12.26,12.3,592366.0,12.0427,12.0525,11.9841,12.0232,592366.0
2016-06-27 13:50:00,12.29,12.3,12.25,12.27,492024.0,12.0134,12.0232,11.9743,11.9938,492024.0
2016-06-27 14:00:00,12.28,12.29,12.2,12.21,800167.0,12.0036,12.0134,11.9254,11.9352,800167.0
2016-06-27 14:10:00,12.21,12.22,12.18,12.18,756983.0,11.9352,11.945,11.9059,11.9059,756983.0
2016-06-27 14:20:00,12.19,12.24,12.16,12.24,696240.0,11.9156,11.9645,11.8863,11.9645,696240.0
2016-06-27 14:30:00,12.24,12.26,12.18,12.23,626103.0,11.9645,11.9841,11.9059,11.9547,626103.0
2016-06-27 14:40:00,12.22,12.22,12.11,12.13,702901.0,11.945,11.945,11.8374,11.857,702901.0
2016-06-27 14:50:00,12.13,12.16,12.1,12.12,658157.0,11.857,11.8863,11.8277,11.8472,658157.0
2016-06-27 15:00:00,12.12,12.21,12.11,12.2,1295426.0,11.8472,11.9352,11.8374,11.9254,1295426.0
2016-06-27 15:10:00,12.2,12.21,12.15,12.15,739290.0,11.9254,11.9352,11.8765,11.8765,739290.0
2016-06-27 15:20:00,12.16,12.21,12.13,12.21,924638.0,11.8863,11.9352,11.857,11.9352,924638.0
2016-06-27 15:30:00,12.21,12.36,12.19,12.33,1831453.0,11.9352,12.0818,11.9156,12.0525,1831453.0
2016-06-27 15:40:00,12.33,12.34,12.24,12.24,1437671.0,12.0525,12.0623,11.9645,11.9645,1437671.0
2016-06-27 15:50:00,12.24,12.26,12.21,12.23,2614209.0,11.9645,11.9841,11.9352,11.9547,2614209.0
2016-06-28 09:30:00,12.64,12.91,12.62,12.84,3256338.0,12.3555,12.6194,12.336,12.551,3256338.0
2016-06-28 09:40:00,12.84,12.95,12.76,12.94,1854377.0,12.551,12.6585,12.4728,12.6488,1854377.0
2016-06-28 09:50:00,12.94,12.98,12.85,12.95,1510652.0,12.6488,12.6879,12.5608,12.6585,1510652.0
2016-06-28 10:00:00,12.96,13.0,12.85,12.89,1797610.0,12.6683,12.7074,12.5608,12.5999,1797610.0
2016-06-28 10:10:00,12.88,12.9,12.8,12.89,951828.0,12.5901,12.6097,12.5119,12.5999,951828.0
2016-06-28 10:20:00,12.88,12.9,12.8,12.84,621678.0,12.5901,12.6097,12.5119,12.551,621678.0
2016-06-28 10:30:00,12.84,12.84,12.72,12.73,1052001.0,12.551,12.551,12.4337,12.4435,1052001.0
2016-06-28 10:40:00,12.73,12.78,12.7,12.74,700171.0,12.4435,12.4924,12.4142,12.4533,700171.0
2016-06-28 10:50:00,12.74,12.77,12.71,12.73,494818.0,12.4533,12.4826,12.4239,12.4435,494818.0
2016-06-28 11:00:00,12.73,12.76,12.68,12.68,579135.0,12.4435,12.4728,12.3946,12.3946,579135.0
2016-06-28 11:10:00,12.69,12.8,12.67,12.79,1079217.0,12.4044,12.5119,12.3848,12.5021,1079217.0
2016-06-28 11:20:00,12.8,12.84,12.7,12.71,658459.0,12.5119,12.551,12.4142,12.4239,658459.0
2016-06-28 11:30:00,12.72,12.79,12.71,12.74,702183.0,12.4337,12.5021,12.4239,12.4533,702183.0
2016-06-28 11:40:00,12.74,12.8,12.72,12.76,502373.0,12.4533,12.5119,12.4337,12.4728,502373.0
2016-06-28 11:50:00,12.76,12.81,12.74,12.77,438086.0,12.4728,12.5217,12.4533,12.4826,438086.0
2016-06-28 12:00:00,12.77,12.8,12.73,12.77,595528.0,12.4826,12.5119,12.4435,12.4826,595528.0
2016-06-28 12:10:00,12.78,12.81,12.76,12.77,373891.0,12.4924,12.5217,12.4728,12.4826,373891.0
2016-06-28 12:20:00,12.76,12.76,12.73,12.76,341254.0,12.4728,12.4728,12.4435,12.4728,341254.0
2016-06-28 12:30:00,12.76,12.8,12.74,12.8,370221.0,12.4728,12.5119,12.4533,12.5119,370221.0
2016-06-28 12:40:00,12.8,12.84,12.78,12.81,728106.0,12.5119,12.551,12.4924,12.5217,728106.0
2016-06-28 12:50:00,12.81,12.85,12.8,12.85,756510.0,12.5217,12.5608,12.5119,12.5608,756510.0
2016-06-28 13:00:00,12.85,12.85,12.77,12.8,404581.0,12.5608,12.5608,12.4826,12.5119,404581.0
2016-06-28 13:10:00,12.79,12.82,12.75,12.77,301406.0,12.5021,12.5315,12.463,12.4826,301406.0
2016-06-28 13:20:00,12.77,12.79,12.74,12.78,452523.0,12.4826,12.5021,12.4533,12.4924,452523.0
2016-06-28 13:30:00,12.77,12.81,12.76,12.8,264884.0,12.4826,12.5217,12.4728,12.5119,264884.0
2016-06-28 13:40:00,12.8,12.85,12.8,12.82,416440.0,12.5119,12.5608,12.5119,12.5315,416440.0
2016-06-28 13:50:00,12.82,12.85,12.78,12.79,293254.0,12.5315,12.5608,12.4924,12.5021,293254.0
2016-06-28 14:00:00,12.78,12.83,12.76,12.79,477586.0,12.4924,12.5412,12.4728,12.5021,477586.0
2016-06-28 14:10:00,12.79,12.82,12.76,12.81,278886.0,12.5021,12.5315,12.4728,12.5217,278886.0
2016-06-28 14:20:00,12.81,12.81,12.76,12.8,253701.0,12.5217,12.5217,12.4728,12.5119,253701.0
2016-06-28 14:30:00,12.81,12.92,12.79,12.92,791248.0,12.5217,12.6292,12.5021,12.6292,791248.0
2016-06-28 14:40:00,12.92,12.98,12.91,12.95,1141036.0,12.6292,12.6879,12.6194,12.6585,1141036.0
2016-06-28 14:50:00,12.96,13.05,12.95,12.99,1359465.0,12.6683,12.7563,12.6585,12.6976,1359465.0
2016-06-28 15:00:00,12.99,13.01,12.96,12.96,715092.0,12.6976,12.7172,12.6683,12.6683,715092.0
2016-06-28 15:10:00,12.97,13.03,12.96,12.98,893100.0,12.6781,12.7367,12.6683,12.6879,893100.0
2016-06-28 15:20:00,12.99,12.99,12.92,12.96,685747.0,12.6976,12.6976,12.6292,12.6683,685747.0
2016-06-28 15:30:00,12.96,12.98,12.93,12.96,748199.0,12.6683,12.6879,12.639,12.6683,748199.0
2016-06-28 15:40:00,12.96,13.01,12.95,12.98,988453.0,12.6683,12.7172,12.6585,12.6879,988453.0
2016-06-28 15:50:00,12.98,13.0,12.96,12.99,2061739.0,12.6879,12.7074,12.6683,12.6976,2061739.0
2016-06-29 09:30:00,13.3,13.38,13.07,13.13,2395977.0,13.0007,13.0789,12.7758,12.8345,2395977.0
2016-06-29 09:40:00,13.13,13.13,12.94,13.02,2948350.0,12.8345,12.8345,12.6488,12.727,2948350.0
2016-06-29 09:50:00,13.01,13.13,13.0,13.07,1530670.0,12.7172,12.8345,12.7074,12.7758,1530670.0
2016-06-29 10:00:00,13.07,13.14,13.05,13.12,1434180.0,12.7758,12.8443,12.7563,12.8247,1434180.0
2016-06-29 10:10:00,13.12,13.19,13.11,13.12,1352370.0,12.8247,12.8931,12.8149,12.8247,1352370.0
2016-06-29 10:20:00,13.12,13.24,13.11,13.19,1093064.0,12.8247,12.942,12.8149,12.8931,1093064.0
2016-06-29 10:30:00,13.18,13.24,13.16,13.2,988100.0,12.8834,12.942,12.8638,12.9029,988100.0
2016-06-29 10:40:00,13.2,13.28,13.17,13.27,908113.0,12.9029,12.9811,12.8736,12.9713,908113.0
2016-06-29 10:50:00,13.28,13.34,13.25,13.29,1294766.0,12.9811,13.0398,12.9518,12.9909,1294766.0
2016-06-29 11:00:00,13.28,13.34,13.27,13.27,748312.0,12.9811,13.0398,12.9713,12.9713,748312.0
2016-06-29 11:10:00,13.27,13.34,13.26,13.29,517311.0,12.9713,13.0398,12.9616,12.9909,517311.0
2016-06-29 11:20:00,13.29,13.38,13.29,13.38,923207.0,12.9909,13.0789,12.9909,13.0789,923207.0
2016-06-29 11:30:00,13.38,13.42,13.31,13.33,1009465.0,13.0789,13.118,13.0104,13.03,1009465.0
2016-06-29 11:40:00,13.32,13.35,13.28,13.31,549100.0,13.0202,13.0495,12.9811,13.0104,549100.0
2016-06-29 11:50:00,13.31,13.38,13.3,13.34,736194.0,13.0104,13.0789,13.0007,13.0398,736194.0
2016-06-29 12:00:00,13.33,13.35,13.28,13.29,740518.0,13.03,13.0495,12.9811,12.9909,740518.0
2016-06-29 12:10:00,13.29,13.3,13.23,13.24,1207396.0,12.9909,13.0007,12.9322,12.942,1207396.0
2016-06-29 12:20:00,13.24,13.29,13.21,13.23,1019674.0,12.942,12.9909,12.9127,12.9322,1019674.0
2016-06-29 12:30:00,13.22,13.25,13.17,13.25,674663.0,12.9225,12.9518,12.8736,12.9518,674663.0
2016-06-29 12:40:00,13.25,13.26,13.22,13.23,345811.0,12.9518,12.9616,12.9225,12.9322,345811.0
2016-06-29 12:50:00,13.24,13.26,13.23,13.23,230075.0,12.942,12.9616,12.9322,12.9322,230075.0
2016-06-29 13:00:00,13.24,13.27,13.22,13.23,261018.0,12.942,12.9713,12.9225,12.9322,261018.0
2016-06-29 13:10:00,13.23,13.23,13.16,13.18,679775.0,12.9322,12.9322,12.8638,12.8834,679775.0
2016-06-29 13:20:00,13.18,13.26,13.17,13.21,629801.0,12.8834,12.9616,12.8736,12.9127,629801.0
2016-06-29 13:30:00,13.22,13.28,13.2,13.28,382039.0,12.9225,12.9811,12.9029,12.9811,382039.0
2016-06-29 13:40:00,13.28,13.29,13.25,13.26,365249.0,12.9811,12.9909,12.9518,12.9616,365249.0
2016-06-29 13:50:00,13.25,13.27,13.25,13.27,196732.0,12.9518,12.9713,12.9518,12.9713,196732.0
2016-06-29 14:00:00,13.27,13.28,13.25,13.27,332755.0,12.9713,12.9811,12.9518,12.9713,332755.0
2016-06-29 14:10:00,13.27,13.31,13.26,13.3,372586.0,12.9713,13.0104,12.9616,13.0007,372586.0
2016-06-29 14:20:00,13.3,13.32,13.28,13.3,392797.0,13.0007,13.0202,12.9811,13.0007,392797.0
2016-06-29 14:30:00,13.3,13.34,13.3,13.33,455159.0,13.0007,13.0398,13.0007,13.03,455159.0
2016-06-29 14:40:00,13.33,13.33,13.3,13.3,299901.0,13.03,13.03,13.0007,13.0007,299901.0
2016-06-29 14:50:00,13.31,13.32,13.29,13.31,559197.0,13.0104,13.0202,12.9909,13.0104,559197.0
2016-06-29 15:00:00,13.31,13.34,13.29,13.29,699848.0,13.0104,13.0398,12.9909,12.9909,699848.0
2016-06-29 15:10:00,13.29,13.3,13.26,13.28,583282.0,12.9909,13.0007,12.9616,12.9811,583282.0
2016-06-29 15:20:00,13.28,13.28,13.2,13.2,758229.0,12.9811,12.9811,12.9029,12.9029,758229.0
2016-06-29 15:30:00,13.21,13.22,13.17,13.19,862457.0,12.9127,12.9225,12.8736,12.8931,862457.0
2016-06-29 15:40:00,13.18,13.21,13.15,13.18,1189959.0,12.8834,12.9127,12.854,12.8834,1189959.0
2016-06-29 15:50:00,13.19,13.22,13.15,13.19,2223135.0,12.8931,12.9225,12.854,12.8931,2223135.0
2016-06-30 09:30:00,13.34,13.37,13.22,13.34,1739086.0,13.0398,13.0691,12.9225,13.0398,1739086.0
2016-06-30 09:40:00,13.34,13.42,13.23,13.38,1597863.0,13.0398,13.118,12.9322,13.0789,1597863.0
2016-06-30 09:50:00,13.37,13.41,13.26,13.33,1339403.0,13.0691,13.1082,12.9616,13.03,1339403.0
2016-06-30 10:00:00,13.33,13.39,13.31,13.38,939234.0,13.03,13.0886,13.0104,13.0789,939234.0
2016-06-30 10:10:00,13.38,13.43,13.35,13.36,1578717.0,13.0789,13.1277,13.0495,13.0593,1578717.0
2016-06-30 10:20:00,13.36,13.41,13.33,13.38,1071899.0,13.0593,13.1082,13.03,13.0789,1071899.0
2016-06-30 10:30:00,13.37,13.42,13.36,13.38,1051513.0,13.0691,13.118,13.0593,13.0789,1051513.0
2016-06-30 10:40:00,13.38,13.41,13.32,13.4,905399.0,13.0789,13.1082,13.0202,13.0984,905399.0
2016-06-30 10:50:00,13.4,13.47,13.4,13.42,1002612.0,13.0984,13.1668,13.0984,13.118,1002612.0
2016-06-30 11:00:00,13.42,13.55,13.41,13.55,1348941.0,13.118,13.245,13.1082,13.245,1348941.0
2016-06-30 11:10:00,13.55,13.62,13.55,13.58,1208432.0,13.245,13.3134,13.245,13.2743,1208432.0
2016-06-30 11:20:00,13.57,13.65,13.55,13.64,767653.0,13.2646,13.3428,13.245,13.333,767653.0
2016-06-30 11:30:00,13.64,13.68,13.59,13.61,907486.0,13.333,13.3721,13.2841,13.3037,907486.0
2016-06-30 11:40:00,13.61,13.64,13.53,13.64,624493.0,13.3037,13.333,13.2255,13.333,624493.0
2016-06-30 11:50:00,13.64,13.65,13.57,13.58,496794.0,13.333,13.3428,13.2646,13.2743,496794.0
2016-06-30 12:00:00,13.58,13.68,13.58,13.67,833013.0,13.2743,13.3721,13.2743,13.3623,833013.0
2016-06-30 12:10:00,13.67,13.7,13.65,13.68,804596.0,13.3623,13.3916,13.3428,13.3721,804596.0
2016-06-30 12:20:00,13.68,13.75,13.66,13.75,988577.0,13.3721,13.4405,13.3525,13.4405,988577.0
2016-06-30 12:30:00,13.75,13.78,13.69,13.7,884882.0,13.4405,13.4698,13.3819,13.3916,884882.0
2016-06-30 12:40:00,13.7,13.76,13.7,13.73,789143.0,13.3916,13.4503,13.3916,13.421,789143.0
2016-06-30 12:50:00,13.72,13.77,13.69,13.74,708409.0,13.4112,13.4601,13.3819,13.4307,708409.0
2016-06-30 13:00:00,13.74,13.74,13.66,13.67,772859.0,13.4307,13.4307,13.3525,13.3623,772859.0
2016-06-30 13:10:00,13.67,13.68,13.63,13.64,644321.0,13.3623,13.3721,13.3232,13.333,644321.0
2016-06-30 13:20:00,13.65,13.67,13.61,13.64,478184.0,13.3428,13.3623,13.3037,13.333,478184.0
2016-06-30 13:30:00,13.64,13.66,13.61,13.61,341914.0,13.333,13.3525,13.3037,13.3037,341914.0
2016-06-30 13:40:00,13.61,13.63,13.59,13.63,505689.0,13.3037,13.3232,13.2841,13.3232,505689.0
2016-06-30 13:50:00,13.63,13.7,13.62,13.69,670226.0,13.3232,13.3916,13.3134,13.3819,670226.0
2016-06-30 14:00:00,13.69,13.73,13.66,13.69,866448.0,13.3819,13.421,13.3525,13.3819,866448.0
2016-06-30 14:10:00,13.69,13.71,13.68,13.71,413065.0,13.3819,13.4014,13.3721,13.4014,413065.0
2016-06-30 14:20:00,13.71,13.72,13.62,13.63,543117.0,13.4014,13.4112,13.3134,13.3232,543117.0
2016-06-30 14:30:00,13.63,13.67,13.62,13.66,535123.0,13.3232,13.3623,13.3134,13.3525,535123.0
2016-06-30 14:40:00,13.67,13.72,13.65,13.72,460350.0,13.3623,13.4112,13.3428,13.4112,460350.0
2016-06-30 14:50:00,13.72,13.74,13.7,13.73,517172.0,13.4112,13.4307,13.3916,13.421,517172.0
2016-06-30 15:00:00,13.73,13.74,13.68,13.69,597710.0,13.421,13.4307,13.3721,13.3819,597710.0
2016-06-30 15:10:00,13.69,13.7,13.63,13.67,848383.0,13.3819,13.3916,13.3232,13.3623,848383.0
2016-06-30 15:20:00,13.66,13.69,13.64,13.67,864268.0,13.3525,13.3819,13.333,13.3623,864268.0
2016-06-30 15:30:00,13.68,13.69,13.65,13.65,1190506.0,13.3721,13.3819,13.3428,13.3428,1190506.0
2016-06-30 15:40:00,13.66,13.67,13.6,13.63,1770937.0,13.3525,13.3623,13.2939,13.3232,1770937.0
2016-06-30 15:50:00,13.63,13.76,13.61,13.75,4251729.0,13.3232,13.4503,13.3037,13.4405,4251729.0
2016-07-01 09:30:00,12.58,12.9,12.54,12.7,8616526.0,12.2969,12.6097,12.2578,12.4142,8616526.0
2016-07-01 09:40:00,12.69,12.7,12.4,12.51,6597173.0,12.4044,12.4142,12.1209,12.2284,6597173.0
2016-07-01 09:50:00,12.51,12.52,12.38,12.41,4568591.0,12.2284,12.2382,12.1014,12.1307,4568591.0
2016-07-01 10:00:00,12.41,12.5,12.4,12.41,2412921.0,12.1307,12.2187,12.1209,12.1307,2412921.0
2016-07-01 10:10:00,12.41,12.42,12.31,12.33,3082935.0,12.1307,12.1405,12.0329,12.0525,3082935.0
2016-07-01 10:20:00,12.34,12.45,12.33,12.41,2643982.0,12.0623,12.1698,12.0525,12.1307,2643982.0
2016-07-01 10:30:00,12.41,12.41,12.36,12.39,1439248.0,12.1307,12.1307,12.0818,12.1111,1439248.0
2016-07-01 10:40:00,12.39,12.48,12.36,12.45,1698413.0,12.1111,12.1991,12.0818,12.1698,1698413.0
2016-07-01 10:50:00,12.45,12.45,12.39,12.4,1357558.0,12.1698,12.1698,12.1111,12.1209,1357558.0
2016-07-01 11:00:00,12.4,12.54,12.39,12.53,1888143.0,12.1209,12.2578,12.1111,12.248,1888143.0
2016-07-01 11:10:00,12.53,12.6,12.49,12.6,1558475.0,12.248,12.3164,12.2089,12.3164,1558475.0
2016-07-01 11:20:00,12.6,12.6,12.45,12.54,2181375.0,12.3164,12.3164,12.1698,12.2578,2181375.0
2016-07-01 11:30:00,12.54,12.6,12.48,12.57,1397256.0,12.2578,12.3164,12.1991,12.2871,1397256.0
2016-07-01 11:40:00,12.56,12.57,12.52,12.54,887130.0,12.2773,12.2871,12.2382,12.2578,887130.0
2016-07-01 11:50:00,12.54,12.55,12.52,12.53,728763.0,12.2578,12.2675,12.2382,12.248,728763.0
2016-07-01 12:00:00,12.53,12.53,12.46,12.48,735237.0,12.248,12.248,12.1796,12.1991,735237.0
2016-07-01 12:10:00,12.48,12.48,12.36,12.37,1377004.0,12.1991,12.1991,12.0818,12.0916,1377004.0
2016-07-01 12:20:00,12.37,12.39,12.36,12.37,842047.0,12.0916,12.1111,12.0818,12.0916,842047.0
2016-07-01 12:30:00,12.37,12.41,12.35,12.41,1392610.0,12.0916,12.1307,12.072,12.1307,1392610.0
2016-07-01 12:40:00,12.41,12.43,12.37,12.38,716570.0,12.1307,12.1502,12.0916,12.1014,716570.0
2016-07-01 12:50:00,12.38,12.43,12.36,12.43,1175416.0,12.1014,12.1502,12.0818,12.1502,1175416.0
2016-07-01 13:00:00,12.43,12.43,12.35,12.36,862137.0,12.1502,12.1502,12.072,12.0818,862137.0
2016-07-01 13:10:00,12.35,12.39,12.34,12.39,1012768.0,12.072,12.1111,12.0623,12.1111,1012768.0
2016-07-01 13:20:00,12.39,12.46,12.38,12.44,835401.0,12.1111,12.1796,12.1014,12.16,835401.0
2016-07-01 13:30:00,12.44,12.44,12.4,12.43,421781.0,12.16,12.16,12.1209,12.1502,421781.0
2016-07-01 13:40:00,12.43,12.43,12.37,12.4,580672.0,12.1502,12.1502,12.0916,12.1209,580672.0
2016-07-01 13:50:00,12.4,12.44,12.39,12.43,562313.0,12.1209,12.16,12.1111,12.1502,562313.0
2016-07-01 14:00:00,12.44,12.45,12.41,12.45,575529.0,12.16,12.1698,12.1307,12.1698,575529.0
2016-07-01 14:10:00,12.45,12.46,12.39,12.4,814511.0,12.1698,12.1796,12.1111,12.1209,814511.0
2016-07-01 14:20:00,12.4,12.42,12.38,12.41,679758.0,12.1209,12.1405,12.1014,12.1307,679758.0
2016-07-01 14:30:00,12.41,12.42,12.4,12.4,665031.0,12.1307,12.1405,12.1209,12.1209,665031.0
2016-07-01 14:40:00,12.41,12.41,12.39,12.4,570748.0,12.1307,12.1307,12.1111,12.1209,570748.0
2016-07-01 14:50:00,12.4,12.41,12.39,12.4,571816.0,12.1209,12.1307,12.1111,12.1209,571816.0
2016-07-01 15:00:00,12.4,12.47,12.39,12.47,1077397.0,12.1209,12.1893,12.1111,12.1893,1077397.0
2016-07-01 15:10:00,12.46,12.5,12.46,12.46,929172.0,12.1796,12.2187,12.1796,12.1796,929172.0
2016-07-01 15:20:00,12.47,12.47,12.42,12.46,1100851.0,12.1893,12.1893,12.1405,12.1796,1100851.0
2016-07-01 15:30:00,12.46,12.48,12.42,12.45,1226567.0,12.1796,12.1991,12.1405,12.1698,1226567.0
2016-07-01 15:40:00,12.45,12.48,12.44,12.46,1248620.0,12.1698,12.1991,12.16,12.1796,1248620.0
2016-07-01 15:50:00,12.46,12.5,12.45,12.5,3440750.0,12.1796,12.2187,12.1698,12.2187,3440750.0
2016-07-05 09:30:00,12.38,12.45,12.29,12.32,1795664.0,12.1014,12.1698,12.0134,12.0427,1795664.0
2016-07-05 09:40:00,12.31,12.32,12.25,12.26,1615045.0,12.0329,12.0427,11.9743,11.9841,1615045.0
2016-07-05 09:50:00,12.27,12.27,12.22,12.23,960956.0,11.9938,11.9938,11.945,11.9547,960956.0
2016-07-05 10:00:00,12.23,12.23,12.04,12.05,1894146.0,11.9547,11.9547,11.769,11.7788,1894146.0
2016-07-05 10:10:00,12.04,12.05,11.98,12.0,1917688.0,11.769,11.7788,11.7104,11.7299,1917688.0
2016-07-05 10:20:00,11.99,12.0,11.92,11.99,1798311.0,11.7201,11.7299,11.6517,11.7201,1798311.0
2016-07-05 10:30:00,11.99,12.07,11.98,12.0,1126728.0,11.7201,11.7983,11.7104,11.7299,1126728.0
2016-07-05 10:40:00,12.0,12.06,11.98,12.0,927483.0,11.7299,11.7886,11.7104,11.7299,927483.0
2016-07-05 10:50:00,12.0,12.0,11.96,11.98,576660.0,11.7299,11.7299,11.6908,11.7104,576660.0
2016-07-05 11:00:00,11.98,12.0,11.93,11.94,1091540.0,11.7104,11.7299,11.6615,11.6713,1091540.0
2016-07-05 11:10:00,11.93,11.96,11.9,11.92,927953.0,11.6615,11.6908,11.6322,11.6517,927953.0
2016-07-05 11:20:00,11.93,11.94,11.87,11.88,1013857.0,11.6615,11.6713,11.6028,11.6126,1013857.0
2016-07-05 11:30:00,11.88,11.89,11.85,11.87,832976.0,11.6126,11.6224,11.5833,11.6028,832976.0
2016-07-05 11:40:00,11.86,11.87,11.85,11.85,702033.0,11.5931,11.6028,11.5833,11.5833,702033.0
2016-07-05 11:50:00,11.86,11.87,11.84,11.86,486290.0,11.5931,11.6028,11.5735,11.5931,486290.0
2016-07-05 12:00:00,11.86,11.88,11.85,11.86,870836.0,11.5931,11.6126,11.5833,11.5931,870836.0
2016-07-05 12:10:00,11.86,11.89,11.85,11.88,468029.0,11.5931,11.6224,11.5833,11.6126,468029.0
2016-07-05 12:20:00,11.88,11.96,11.87,11.95,1030351.0,11.6126,11.6908,11.6028,11.681,1030351.0
2016-07-05 12:30:00,11.95,11.99,11.94,11.96,507423.0,11.681,11.7201,11.6713,11.6908,507423.0
2016-07-05 12:40:00,11.96,11.97,11.92,11.96,798396.0,11.6908,11.7006,11.6517,11.6908,798396.0
2016-07-05 12:50:00,11.96,11.96,11.92,11.93,538824.0,11.6908,11.6908,11.6517,11.6615,538824.0
2016-07-05 13:00:00,11.93,11.95,11.92,11.95,501407.0,11.6615,11.681,11.6517,11.681,501407.0
2016-07-05 13:10:00,11.94,11.95,11.89,11.9,432285.0,11.6713,11.681,11.6224,11.6322,432285.0
2016-07-05 13:20:00,11.9,11.9,11.85,11.85,456805.0,11.6322,11.6322,11.5833,11.5833,456805.0
2016-07-05 13:30:00,11.85,11.85,11.81,11.82,680922.0,11.5833,11.5833,11.5442,11.554,680922.0
2016-07-05 13:40:00,11.82,11.85,11.81,11.83,1006526.0,11.554,11.5833,11.5442,11.5637,1006526.0
2016-07-05 13:50:00,11.82,11.83,11.81,11.82,357281.0,11.554,11.5637,11.5442,11.554,357281.0
2016-07-05 14:00:00,11.82,11.84,11.8,11.84,727276.0,11.554,11.5735,11.5344,11.5735,727276.0
2016-07-05 14:10:00,11.83,11.92,11.83,11.92,1020250.0,11.5637,11.6517,11.5637,11.6517,1020250.0
2016-07-05 14:20:00,11.91,11.94,11.9,11.92,1123860.0,11.6419,11.6713,11.6322,11.6517,1123860.0
2016-07-05 14:30:00,11.91,11.92,11.85,11.85,458760.0,11.6419,11.6517,11.5833,11.5833,458760.0
2016-07-05 14:40:00,11.85,11.88,11.81,11.82,505501.0,11.5833,11.6126,11.5442,11.554,505501.0
2016-07-05 14:50:00,11.82,11.84,11.81,11.83,544163.0,11.554,11.5735,11.5442,11.5637,544163.0
2016-07-05 15:00:00,11.83,11.88,11.82,11.84,749213.0,11.5637,11.6126,11.554,11.5735,749213.0
2016-07-05 15:10:00,11.83,11.86,11.81,11.84,496640.0,11.5637,11.5931,11.5442,11.5735,496640.0
2016-07-05 15:20:00,11.85,11.86,11.84,11.85,404999.0,11.5833,11.5931,11.5735,11.5833,404999.0
2016-07-05 15:30:00,11.85,11.9,11.84,11.88,1067430.0,11.5833,11.6322,11.5735,11.6126,1067430.0
2016-07-05 15:40:00,11.88,11.92,11.88,11.92,1141974.0,11.6126,11.6517,11.6126,11.6517,1141974.0
2016-07-05 15:50:00,11.92,11.92,11.88,11.91,1960320.0,11.6517,11.6517,11.6126,11.6419,1960320.0
2016-07-06 09:30:00,11.76,11.81,11.63,11.65,2205798.0,11.4953,11.5442,11.3682,11.3878,2205798.0
2016-07-06 09:40:00,11.65,11.67,11.53,11.63,1793397.0,11.3878,11.4073,11.2705,11.3682,1793397.0
2016-07-06 09:50:00,11.63,11.76,11.62,11.67,1636118.0,11.3682,11.4953,11.3585,11.4073,1636118.0
2016-07-06 10:00:00,11.67,11.82,11.61,11.63,1817352.0,11.4073,11.554,11.3487,11.3682,1817352.0
2016-07-06 10:10:00,11.64,11.64,11.53,11.53,1573926.0,11.378,11.378,11.2705,11.2705,1573926.0
2016-07-06 10:20:00,11.53,11.58,11.5,11.56,1543197.0,11.2705,11.3194,11.2412,11.2998,1543197.0
2016-07-06 10:30:00,11.56,11.59,11.52,11.57,830831.0,11.2998,11.3291,11.2607,11.3096,830831.0
2016-07-06 10:40:00,11.57,11.58,11.52,11.57,474170.0,11.3096,11.3194,11.2607,11.3096,474170.0
2016-07-06 10:50:00,11.58,11.66,11.57,11.66,1051982.0,11.3194,11.3976,11.3096,11.3976,1051982.0
2016-07-06 11:00:00,11.65,11.74,11.65,11.74,850468.0,11.3878,11.4758,11.3878,11.4758,850468.0
2016-07-06 11:10:00,11.73,11.8,11.73,11.79,886994.0,11.466,11.5344,11.466,11.5246,886994.0
2016-07-06 11:20:00,11.79,11.8,11.62,11.63,828684.0,11.5246,11.5344,11.3585,11.3682,828684.0
2016-07-06 11:30:00,11.63,11.71,11.63,11.7,818158.0,11.3682,11.4464,11.3682,11.4367,818158.0
2016-07-06 11:40:00,11.71,11.73,11.67,11.71,893121.0,11.4464,11.466,11.4073,11.4464,893121.0
2016-07-06 11:50:00,11.71,11.72,11.69,11.72,498031.0,11.4464,11.4562,11.4269,11.4562,498031.0
2016-07-06 12:00:00,11.72,11.84,11.71,11.82,1093082.0,11.4562,11.5735,11.4464,11.554,1093082.0
2016-07-06 12:10:00,11.83,11.85,11.79,11.8,872530.0,11.5637,11.5833,11.5246,11.5344,872530.0
2016-07-06 12:20:00,11.8,11.83,11.79,11.79,360778.0,11.5344,11.5637,11.5246,11.5246,360778.0
2016-07-06 12:30:00,11.79,11.81,11.77,11.78,456072.0,11.5246,11.5442,11.5051,11.5149,456072.0
2016-07-06 12:40:00,11.78,11.78,11.73,11.74,335606.0,11.5149,11.5149,11.466,11.4758,335606.0
2016-07-06 12:50:00,11.75,11.77,11.72,11.75,465392.0,11.4855,11.5051,11.4562,11.4855,465392.0
2016-07-06 13:00:00,11.75,11.81,11.74,11.8,521066.0,11.4855,11.5442,11.4758,11.5344,521066.0
2016-07-06 13:10:00,11.8,11.81,11.75,11.77,345252.0,11.5344,11.5442,11.4855,11.5051,345252.0
2016-07-06 13:20:00,11.77,11.77,11.7,11.74,451237.0,11.5051,11.5051,11.4367,11.4758,451237.0
2016-07-06 13:30:00,11.74,11.76,11.72,11.76,301899.0,11.4758,11.4953,11.4562,11.4953,301899.0
2016-07-06 13:40:00,11.76,11.79,11.72,11.72,423420.0,11.4953,11.5246,11.4562,11.4562,423420.0
2016-07-06 13:50:00,11.72,11.78,11.71,11.74,302855.0,11.4562,11.5149,11.4464,11.4758,302855.0
2016-07-06 14:00:00,11.73,11.79,11.7,11.77,563218.0,11.466,11.5246,11.4367,11.5051,563218.0
2016-07-06 14:10:00,11.78,11.79,11.71,11.75,465664.0,11.5149,11.5246,11.4464,11.4855,465664.0
2016-07-06 14:20:00,11.76,11.77,11.68,11.7,637340.0,11.4953,11.5051,11.4171,11.4367,637340.0
2016-07-06 14:30:00,11.7,11.72,11.65,11.68,602492.0,11.4367,11.4562,11.3878,11.4171,602492.0
2016-07-06 14:40:00,11.68,11.7,11.66,11.69,642501.0,11.4171,11.4367,11.3976,11.4269,642501.0
2016-07-06 14:50:00,11.69,11.77,11.67,11.73,770227.0,11.4269,11.5051,11.4073,11.466,770227.0
2016-07-06 15:00:00,11.73,11.74,11.69,11.7,424534.0,11.466,11.4758,11.4269,11.4367,424534.0
2016-07-06 15:10:00,11.71,11.72,11.69,11.7,662784.0,11.4464,11.4562,11.4269,11.4367,662784.0
2016-07-06 15:20:00,11.69,11.71,11.68,11.71,688965.0,11.4269,11.4464,11.4171,11.4464,688965.0
2016-07-06 15:30:00,11.71,11.73,11.7,11.71,604798.0,11.4464,11.466,11.4367,11.4464,604798.0
2016-07-06 15:40:00,11.71,11.72,11.7,11.7,1125521.0,11.4464,11.4562,11.4367,11.4367,1125521.0
2016-07-06 15:50:00,11.71,11.76,11.7,11.73,2458506.0,11.4464,11.4953,11.4367,11.466,2458506.0
2016-07-07 09:30:00,11.9,12.39,11.89,12.24,5334952.0,11.6322,12.1111,11.6224,11.9645,5334952.0
2016-07-07 09:40:00,12.23,12.35,12.22,12.33,1607101.0,11.9547,12.072,11.945,12.0525,1607101.0
2016-07-07 09:50:00,12.32,12.47,12.32,12.45,2344842.0,12.0427,12.1893,12.0427,12.1698,2344842.0
2016-07-07 10:00:00,12.45,12.45,12.33,12.4,1360989.0,12.1698,12.1698,12.0525,12.1209,1360989.0
2016-07-07 10:10:00,12.39,12.52,12.37,12.5,2030453.0,12.1111,12.2382,12.0916,12.2187,2030453.0
2016-07-07 10:20:00,12.5,12.51,12.45,12.49,1145268.0,12.2187,12.2284,12.1698,12.2089,1145268.0
2016-07-07 10:30:00,12.49,12.55,12.48,12.5,1145138.0,12.2089,12.2675,12.1991,12.2187,1145138.0
2016-07-07 10:40:00,12.51,12.51,12.43,12.48,841810.0,12.2284,12.2284,12.1502,12.1991,841810.0
2016-07-07 10:50:00,12.48,12.48,12.35,12.4,846631.0,12.1991,12.1991,12.072,12.1209,846631.0
2016-07-07 11:00:00,12.39,12.41,12.32,12.4,1073482.0,12.1111,12.1307,12.0427,12.1209,1073482.0
2016-07-07 11:10:00,12.4,12.47,12.37,12.43,989537.0,12.1209,12.1893,12.0916,12.1502,989537.0
2016-07-07 11:20:00,12.43,12.43,12.38,12.42,561116.0,12.1502,12.1502,12.1014,12.1405,561116.0
2016-07-07 11:30:00,12.42,12.45,12.39,12.43,577680.0,12.1405,12.1698,12.1111,12.1502,577680.0
2016-07-07 11:40:00,12.42,12.43,12.29,12.34,697954.0,12.1405,12.1502,12.0134,12.0623,697954.0
2016-07-07 11:50:00,12.34,12.39,12.33,12.38,392533.0,12.0623,12.1111,12.0525,12.1014,392533.0
2016-07-07 12:00:00,12.38,12.41,12.34,12.35,360602.0,12.1014,12.1307,12.0623,12.072,360602.0
2016-07-07 12:10:00,12.35,12.4,12.35,12.37,303118.0,12.072,12.1209,12.072,12.0916,303118.0
2016-07-07 12:20:00,12.38,12.4,12.31,12.35,409070.0,12.1014,12.1209,12.0329,12.072,409070.0
2016-07-07 12:30:00,12.36,12.36,12.31,12.32,280553.0,12.0818,12.0818,12.0329,12.0427,280553.0
2016-07-07 12:40:00,12.32,12.33,12.24,12.24,525039.0,12.0427,12.0525,11.9645,11.9645,525039.0
2016-07-07 12:50:00,12.25,12.25,12.18,12.19,531063.0,11.9743,11.9743,11.9059,11.9156,531063.0
2016-07-07 13:00:00,12.2,12.23,12.19,12.2,348444.0,11.9254,11.9547,11.9156,11.9254,348444.0
2016-07-07 13:10:00,12.2,12.23,12.18,12.23,341690.0,11.9254,11.9547,11.9059,11.9547,341690.0
2016-07-07 13:20:00,12.22,12.28,12.21,12.26,361637.0,11.945,12.0036,11.9352,11.9841,361637.0
2016-07-07 13:30:00,12.26,12.29,12.25,12.28,352407.0,11.9841,12.0134,11.9743,12.0036,352407.0
2016-07-07 13:40:00,12.28,12.28,12.21,12.25,190172.0,12.0036,12.0036,11.9352,11.9743,190172.0
2016-07-07 13:50:00,12.25,12.26,12.19,12.24,393346.0,11.9743,11.9841,11.9156,11.9645,393346.0
2016-07-07 14:00:00,12.24,12.25,12.18,12.2,309068.0,11.9645,11.9743,11.9059,11.9254,309068.0
2016-07-07 14:10:00,12.2,12.21,12.16,12.18,442173.0,11.9254,11.9352,11.8863,11.9059,442173.0
2016-07-07 14:20:00,12.19,12.24,12.16,12.2,373656.0,11.9156,11.9645,11.8863,11.9254,373656.0
2016-07-07 14:30:00,12.2,12.21,12.16,12.18,325998.0,11.9254,11.9352,11.8863,11.9059,325998.0
2016-07-07 14:40:00,12.17,12.19,12.15,12.17,289356.0,11.8961,11.9156,11.8765,11.8961,289356.0
2016-07-07 14:50:00,12.18,12.2,12.15,12.18,269543.0,11.9059,11.9254,11.8765,11.9059,269543.0
2016-07-07 15:00:00,12.17,12.26,12.15,12.25,510080.0,11.8961,11.9841,11.8765,11.9743,510080.0
2016-07-07 15:10:00,12.26,12.27,12.22,12.25,432102.0,11.9841,11.9938,11.945,11.9743,432102.0
2016-07-07 15:20:00,12.25,12.26,12.21,12.22,374348.0,11.9743,11.9841,11.9352,11.945,374348.0
2016-07-07 15:30:00,12.23,12.25,12.22,12.24,325085.0,11.9547,11.9743,11.945,11.9645,325085.0
2016-07-07 15:40:00,12.24,12.25,12.19,12.19,764258.0,11.9645,11.9743,11.9156,11.9156,764258.0
2016-07-07 15:50:00,12.2,12.23,12.18,12.21,2252113.0,11.9254,11.9547,11.9059,11.9352,2252113.0
2016-07-08 09:30:00,12.39,12.6,12.38,12.52,2382449.0,12.1111,12.3164,12.1014,12.2382,2382449.0
2016-07-08 09:40:00,12.53,12.72,12.53,12.68,1897942.0,12.248,12.4337,12.248,12.3946,1897942.0
2016-07-08 09:50:00,12.69,12.7,12.61,12.67,935276.0,12.4044,12.4142,12.3262,12.3848,935276.0
2016-07-08 10:00:00,12.67,12.69,12.59,12.6,871784.0,12.3848,12.4044,12.3066,12.3164,871784.0
2016-07-08 10:10:00,12.6,12.6,12.5,12.51,906572.0,12.3164,12.3164,12.2187,12.2284,906572.0
2016-07-08 10:20:00,12.5,12.56,12.45,12.48,850790.0,12.2187,12.2773,12.1698,12.1991,850790.0
2016-07-08 10:30:00,12.48,12.53,12.44,12.53,703761.0,12.1991,12.248,12.16,12.248,703761.0
2016-07-08 10:40:00,12.53,12.6,12.53,12.57,577901.0,12.248,12.3164,12.248,12.2871,577901.0
2016-07-08 10:50:00,12.56,12.62,12.55,12.57,476854.0,12.2773,12.336,12.2675,12.2871,476854.0
2016-07-08 11:00:00,12.58,12.6,12.55,12.55,428244.0,12.2969,12.3164,12.2675,12.2675,428244.0
2016-07-08 11:10:00,12.55,12.66,12.54,12.66,567094.0,12.2675,12.3751,12.2578,12.3751,567094.0
2016-07-08 11:20:00,12.66,12.67,12.59,12.62,582106.0,12.3751,12.3848,12.3066,12.336,582106.0
2016-07-08 11:30:00,12.62,12.65,12.6,12.65,354693.0,12.336,12.3653,12.3164,12.3653,354693.0
2016-07-08 11:40:00,12.65,12.66,12.6,12.63,278464.0,12.3653,12.3751,12.3164,12.3457,278464.0
2016-07-08 11:50:00,12.62,12.63,12.58,12.6,422517.0,12.336,12.3457,12.2969,12.3164,422517.0
2016-07-08 12:00:00,12.6,12.62,12.58,12.59,329144.0,12.3164,12.336,12.2969,12.3066,329144.0
2016-07-08 12:10:00,12.6,12.64,12.59,12.63,336431.0,12.3164,12.3555,12.3066,12.3457,336431.0
2016-07-08 12:20:00,12.63,12.67,12.62,12.67,525719.0,12.3457,12.3848,12.336,12.3848,525719.0
2016-07-08 12:30:00,12.67,12.69,12.64,12.65,460534.0,12.3848,12.4044,12.3555,12.3653,460534.0
2016-07-08 12:40:00,12.66,12.69,12.65,12.68,184045.0,12.3751,12.4044,12.3653,12.3946,184045.0
2016-07-08 12:50:00,12.68,12.69,12.66,12.66,258888.0,12.3946,12.4044,12.3751,12.3751,258888.0
2016-07-08 13:00:00,12.67,12.68,12.65,12.68,286594.0,12.3848,12.3946,12.3653,12.3946,286594.0
2016-07-08 13:10:00,12.68,12.72,12.67,12.71,716563.0,12.3946,12.4337,12.3848,12.4239,716563.0
2016-07-08 13:20:00,12.71,12.71,12.67,12.69,303959.0,12.4239,12.4239,12.3848,12.4044,303959.0
2016-07-08 13:30:00,12.7,12.72,12.68,12.71,334847.0,12.4142,12.4337,12.3946,12.4239,334847.0
2016-07-08 13:40:00,12.71,12.72,12.69,12.71,535745.0,12.4239,12.4337,12.4044,12.4239,535745.0
2016-07-08 13:50:00,12.71,12.72,12.67,12.71,244059.0,12.4239,12.4337,12.3848,12.4239,244059.0
2016-07-08 14:00:00,12.7,12.71,12.68,12.69,471721.0,12.4142,12.4239,12.3946,12.4044,471721.0
2016-07-08 14:10:00,12.69,12.7,12.66,12.67,434072.0,12.4044,12.4142,12.3751,12.3848,434072.0
2016-07-08 14:20:00,12.67,12.69,12.67,12.68,360773.0,12.3848,12.4044,12.3848,12.3946,360773.0
2016-07-08 14:30:00,12.67,12.69,12.65,12.65,466754.0,12.3848,12.4044,12.3653,12.3653,466754.0
2016-07-08 14:40:00,12.65,12.67,12.62,12.66,555186.0,12.3653,12.3848,12.336,12.3751,555186.0
2016-07-08 14:50:00,12.67,12.69,12.62,12.62,505322.0,12.3848,12.4044,12.336,12.336,505322.0
2016-07-08 15:00:00,12.63,12.64,12.6,12.63,493890.0,12.3457,12.3555,12.3164,12.3457,493890.0
2016-07-08 15:10:00,12.63,12.64,12.61,12.62,334329.0,12.3457,12.3555,12.3262,12.336,334329.0
2016-07-08 15:20:00,12.61,12.63,12.59,12.59,454411.0,12.3262,12.3457,12.3066,12.3066,454411.0
2016-07-08 15:30:00,12.6,12.63,12.58,12.63,851679.0,12.3164,12.3457,12.2969,12.3457,851679.0
2016-07-08 15:40:00,12.63,12.64,12.61,12.63,831620.0,12.3457,12.3555,12.3262,12.3457,831620.0
2016-07-08 15:50:00,12.64,12.65,12.61,12.63,1682462.0,12.3555,12.3653,12.3262,12.3457,1682462.0
2016-07-11 09:30:00,12.79,12.98,12.75,12.86,1861781.0,12.5021,12.6879,12.463,12.5706,1861781.0
2016-07-11 09:40:00,12.84,12.89,12.72,12.74,1979483.0,12.551,12.5999,12.4337,12.4533,1979483.0
2016-07-11 09:50:00,12.74,12.8,12.72,12.76,1023479.0,12.4533,12.5119,12.4337,12.4728,1023479.0
2016-07-11 10:00:00,12.76,12.77,12.72,12.76,804224.0,12.4728,12.4826,12.4337,12.4728,804224.0
2016-07-11 10:10:00,12.77,12.79,12.67,12.75,1030804.0,12.4826,12.5021,12.3848,12.463,1030804.0
2016-07-11 10:20:00,12.75,12.75,12.63,12.66,654380.0,12.463,12.463,12.3457,12.3751,654380.0
2016-07-11 10:30:00,12.65,12.72,12.64,12.71,1197548.0,12.3653,12.4337,12.3555,12.4239,1197548.0
2016-07-11 10:40:00,12.71,12.77,12.69,12.77,500129.0,12.4239,12.4826,12.4044,12.4826,500129.0
2016-07-11 10:50:00,12.77,12.77,12.71,12.74,402878.0,12.4826,12.4826,12.4239,12.4533,402878.0
2016-07-11 11:00:00,12.73,12.77,12.7,12.7,354811.0,12.4435,12.4826,12.4142,12.4142,354811.0
2016-07-11 11:10:00,12.7,12.73,12.67,12.7,434380.0,12.4142,12.4435,12.3848,12.4142,434380.0
2016-07-11 11:20:00,12.71,12.75,12.69,12.74,304222.0,12.4239,12.463,12.4044,12.4533,304222.0
2016-07-11 11:30:00,12.74,12.77,12.73,12.75,361089.0,12.4533,12.4826,12.4435,12.463,361089.0
2016-07-11 11:40:00,12.75,12.75,12.7,12.71,345602.0,12.463,12.463,12.4142,12.4239,345602.0
2016-07-11 11:50:00,12.72,12.73,12.69,12.7,298273.0,12.4337,12.4435,12.4044,12.4142,298273.0
2016-07-11 12:00:00,12.7,12.71,12.67,12.7,321379.0,12.4142,12.4239,12.3848,12.4142,321379.0
2016-07-11 12:10:00,12.7,12.73,12.69,12.73,395469.0,12.4142,12.4435,12.4044,12.4435,395469.0
2016-07-11 12:20:00,12.73,12.73,12.66,12.7,405617.0,12.4435,12.4435,12.3751,12.4142,405617.0
2016-07-11 12:30:00,12.7,12.71,12.66,12.68,351368.0,12.4142,12.4239,12.3751,12.3946,351368.0
2016-07-11 12:40:00,12.68,12.7,12.67,12.7,171787.0,12.3946,12.4142,12.3848,12.4142,171787.0
2016-07-11 12:50:00,12.7,12.7,12.64,12.67,298360.0,12.4142,12.4142,12.3555,12.3848,298360.0
2016-07-11 13:00:00,12.67,12.69,12.66,12.69,535105.0,12.3848,12.4044,12.3751,12.4044,535105.0
2016-07-11 13:10:00,12.69,12.69,12.64,12.64,255153.0,12.4044,12.4044,12.3555,12.3555,255153.0
2016-07-11 13:20:00,12.65,12.66,12.61,12.65,340977.0,12.3653,12.3751,12.3262,12.3653,340977.0
2016-07-11 13:30:00,12.65,12.67,12.64,12.67,250654.0,12.3653,12.3848,12.3555,12.3848,250654.0
2016-07-11 13:40:00,12.66,12.67,12.63,12.64,289891.0,12.3751,12.3848,12.3457,12.3555,289891.0
2016-07-11 13:50:00,12.64,12.65,12.63,12.63,188586.0,12.3555,12.3653,12.3457,12.3457,188586.0
2016-07-11 14:00:00,12.64,12.67,12.64,12.66,263570.0,12.3555,12.3848,12.3555,12.3751,263570.0
2016-07-11 14:10:00,12.66,12.67,12.65,12.65,130780.0,12.3751,12.3848,12.3653,12.3653,130780.0
2016-07-11 14:20:00,12.65,12.66,12.65,12.65,212360.0,12.3653,12.3751,12.3653,12.3653,212360.0
2016-07-11 14:30:00,12.66,12.7,12.65,12.69,359231.0,12.3751,12.4142,12.3653,12.4044,359231.0
2016-07-11 14:40:00,12.69,12.69,12.66,12.67,194879.0,12.4044,12.4044,12.3751,12.3848,194879.0
2016-07-11 14:50:00,12.67,12.67,12.66,12.67,138919.0,12.3848,12.3848,12.3751,12.3848,138919.0
2016-07-11 15:00:00,12.67,12.69,12.65,12.68,255469.0,12.3848,12.4044,12.3653,12.3946,255469.0
2016-07-11 15:10:00,12.68,12.7,12.67,12.69,282622.0,12.3946,12.4142,12.3848,12.4044,282622.0
2016-07-11 15:20:00,12.7,12.7,12.65,12.66,346378.0,12.4142,12.4142,12.3653,12.3751,346378.0
2016-07-11 15:30:00,12.66,12.67,12.63,12.67,479243.0,12.3751,12.3848,12.3457,12.3848,479243.0
2016-07-11 15:40:00,12.67,12.67,12.62,12.63,712408.0,12.3848,12.3848,12.336,12.3457,712408.0
2016-07-11 15:50:00,12.63,12.65,12.62,12.64,1899605.0,12.3457,12.3653,12.336,12.3555,1899605.0
2016-07-12 09:30:00,12.98,13.28,12.98,13.28,3899263.0,12.6879,12.9811,12.6879,12.9811,3899263.0
2016-07-12 09:40:00,13.28,13.46,13.26,13.28,3744723.0,12.9811,13.157,12.9616,12.9811,3744723.0
2016-07-12 09:50:00,13.28,13.31,13.2,13.25,1734842.0,12.9811,13.0104,12.9029,12.9518,1734842.0
2016-07-12 10:00:00,13.25,13.3,13.18,13.19,1129504.0,12.9518,13.0007,12.8834,12.8931,1129504.0
2016-07-12 10:10:00,13.19,13.27,13.14,13.19,1476965.0,12.8931,12.9713,12.8443,12.8931,1476965.0
2016-07-12 10:20:00,13.18,13.21,13.13,13.17,936044.0,12.8834,12.9127,12.8345,12.8736,936044.0
2016-07-12 10:30:00,13.17,13.19,13.12,13.16,1074956.0,12.8736,12.8931,12.8247,12.8638,1074956.0
2016-07-12 10:40:00,13.17,13.23,13.16,13.22,1154757.0,12.8736,12.9322,12.8638,12.9225,1154757.0
2016-07-12 10:50:00,13.21,13.22,13.16,13.16,420107.0,12.9127,12.9225,12.8638,12.8638,420107.0
2016-07-12 11:00:00,13.16,13.29,13.16,13.24,722651.0,12.8638,12.9909,12.8638,12.942,722651.0
2016-07-12 11:10:00,13.25,13.27,13.21,13.25,528155.0,12.9518,12.9713,12.9127,12.9518,528155.0
2016-07-12 11:20:00,13.25,13.3,13.22,13.25,986832.0,12.9518,13.0007,12.9225,12.9518,986832.0
2016-07-12 11:30:00,13.25,13.28,13.22,13.25,511313.0,12.9518,12.9811,12.9225,12.9518,511313.0
2016-07-12 11:40:00,13.25,13.26,13.22,13.22,681425.0,12.9518,12.9616,12.9225,12.9225,681425.0
2016-07-12 11:50:00,13.23,13.23,13.19,13.21,336985.0,12.9322,12.9322,12.8931,12.9127,336985.0
2016-07-12 12:00:00,13.21,13.27,13.21,13.27,607470.0,12.9127,12.9713,12.9127,12.9713,607470.0
2016-07-12 12:10:00,13.27,13.32,13.24,13.3,867028.0,12.9713,13.0202,12.942,13.0007,867028.0
2016-07-12 12:20:00,13.31,13.32,13.27,13.28,374385.0,13.0104,13.0202,12.9713,12.9811,374385.0
2016-07-12 12:30:00,13.28,13.31,13.23,13.27,585023.0,12.9811,13.0104,12.9322,12.9713,585023.0
2016-07-12 12:40:00,13.28,13.28,13.23,13.24,240336.0,12.9811,12.9811,12.9322,12.942,240336.0
2016-07-12 12:50:00,13.25,13.27,13.23,13.24,221573.0,12.9518,12.9713,12.9322,12.942,221573.0
2016-07-12 13:00:00,13.25,13.26,13.2,13.23,630049.0,12.9518,12.9616,12.9029,12.9322,630049.0
2016-07-12 13:10:00,13.23,13.27,13.21,13.26,270801.0,12.9322,12.9713,12.9127,12.9616,270801.0
2016-07-12 13:20:00,13.26,13.27,13.23,13.25,306268.0,12.9616,12.9713,12.9322,12.9518,306268.0
2016-07-12 13:30:00,13.25,13.28,13.24,13.28,398395.0,12.9518,12.9811,12.942,12.9811,398395.0
2016-07-12 13:40:00,13.28,13.29,13.25,13.25,331315.0,12.9811,12.9909,12.9518,12.9518,331315.0
2016-07-12 13:50:00,13.26,13.27,13.23,13.24,325575.0,12.9616,12.9713,12.9322,12.942,325575.0
2016-07-12 14:00:00,13.24,13.29,13.23,13.27,359389.0,12.942,12.9909,12.9322,12.9713,359389.0
2016-07-12 14:10:00,13.27,13.3,13.27,13.29,256702.0,12.9713,13.0007,12.9713,12.9909,256702.0
2016-07-12 14:20:00,13.29,13.3,13.28,13.29,242776.0,12.9909,13.0007,12.9811,12.9909,242776.0
2016-07-12 14:30:00,13.28,13.31,13.27,13.29,506842.0,12.9811,13.0104,12.9713,12.9909,506842.0
2016-07-12 14:40:00,13.29,13.33,13.28,13.33,500888.0,12.9909,13.03,12.9811,13.03,500888.0
2016-07-12 14:50:00,13.32,13.35,13.29,13.3,444241.0,13.0202,13.0495,12.9909,13.0007,444241.0
2016-07-12 15:00:00,13.31,13.31,13.25,13.26,444498.0,13.0104,13.0104,12.9518,12.9616,444498.0
2016-07-12 15:10:00,13.26,13.26,13.19,13.19,1104023.0,12.9616,12.9616,12.8931,12.8931,1104023.0
2016-07-12 15:20:00,13.2,13.26,13.19,13.24,994863.0,12.9029,12.9616,12.8931,12.942,994863.0
2016-07-12 15:30:00,13.25,13.29,13.24,13.27,770094.0,12.9518,12.9909,12.942,12.9713,770094.0
2016-07-12 15:40:00,13.27,13.29,13.24,13.25,1198273.0,12.9713,12.9909,12.942,12.9518,1198273.0
2016-07-12 15:50:00,13.25,13.25,13.21,13.23,2092332.0,12.9518,12.9518,12.9127,12.9322,2092332.0
2016-07-13 09:30:00,13.24,13.37,13.17,13.18,1594368.0,12.942,13.0691,12.8736,12.8834,1594368.0
2016-07-13 09:40:00,13.19,13.21,13.07,13.09,1056265.0,12.8931,12.9127,12.7758,12.7954,1056265.0
2016-07-13 09:50:00,13.09,13.18,13.09,13.16,807915.0,12.7954,12.8834,12.7954,12.8638,807915.0
2016-07-13 10:00:00,13.17,13.2,13.13,13.18,532028.0,12.8736,12.9029,12.8345,12.8834,532028.0
2016-07-13 10:10:00,13.19,13.28,13.18,13.21,880908.0,12.8931,12.9811,12.8834,12.9127,880908.0
2016-07-13 10:20:00,13.21,13.23,13.17,13.21,348786.0,12.9127,12.9322,12.8736,12.9127,348786.0
2016-07-13 10:30:00,13.21,13.25,13.17,13.23,659852.0,12.9127,12.9518,12.8736,12.9322,659852.0
2016-07-13 10:40:00,13.23,13.3,13.22,13.24,733854.0,12.9322,13.0007,12.9225,12.942,733854.0
2016-07-13 10:50:00,13.23,13.27,13.21,13.23,360446.0,12.9322,12.9713,12.9127,12.9322,360446.0
2016-07-13 11:00:00,13.24,13.27,13.22,13.23,485176.0,12.942,12.9713,12.9225,12.9322,485176.0
2016-07-13 11:10:00,13.22,13.25,13.18,13.18,534672.0,12.9225,12.9518,12.8834,12.8834,534672.0
2016-07-13 11:20:00,13.19,13.23,13.18,13.2,341676.0,12.8931,12.9322,12.8834,12.9029,341676.0
2016-07-13 11:30:00,13.2,13.21,13.14,13.16,657683.0,12.9029,12.9127,12.8443,12.8638,657683.0
2016-07-13 11:40:00,13.16,13.18,13.14,13.17,634996.0,12.8638,12.8834,12.8443,12.8736,634996.0
2016-07-13 11:50:00,13.16,13.25,13.16,13.25,483568.0,12.8638,12.9518,12.8638,12.9518,483568.0
2016-07-13 12:00:00,13.25,13.25,13.2,13.21,296718.0,12.9518,12.9518,12.9029,12.9127,296718.0
2016-07-13 12:10:00,13.21,13.23,13.2,13.2,195523.0,12.9127,12.9322,12.9029,12.9029,195523.0
2016-07-13 12:20:00,13.2,13.22,13.19,13.21,297080.0,12.9029,12.9225,12.8931,12.9127,297080.0
2016-07-13 12:30:00,13.21,13.23,13.2,13.21,166132.0,12.9127,12.9322,12.9029,12.9127,166132.0
2016-07-13 12:40:00,13.21,13.28,13.2,13.28,553404.0,12.9127,12.9811,12.9029,12.9811,553404.0
2016-07-13 12:50:00,13.27,13.28,13.23,13.25,456970.0,12.9713,12.9811,12.9322,12.9518,456970.0
2016-07-13 13:00:00,13.25,13.26,13.23,13.25,267928.0,12.9518,12.9616,12.9322,12.9518,267928.0
2016-07-13 13:10:00,13.25,13.26,13.23,13.26,339089.0,12.9518,12.9616,12.9322,12.9616,339089.0
2016-07-13 13:20:00,13.26,13.26,13.23,13.24,346476.0,12.9616,12.9616,12.9322,12.942,346476.0
2016-07-13 13:30:00,13.24,13.27,13.23,13.26,272826.0,12.942,12.9713,12.9322,12.9616,272826.0
2016-07-13 13:40:00,13.26,13.27,13.25,13.26,530436.0,12.9616,12.9713,12.9518,12.9616,530436.0
2016-07-13 13:50:00,13.26,13.26,13.2,13.21,307460.0,12.9616,12.9616,12.9029,12.9127,307460.0
2016-07-13 14:00:00,13.21,13.24,13.2,13.23,301527.0,12.9127,12.942,12.9029,12.9322,301527.0
2016-07-13 14:10:00,13.23,13.25,13.19,13.21,235701.0,12.9322,12.9518,12.8931,12.9127,235701.0
2016-07-13 14:20:00,13.21,13.24,13.2,13.23,278192.0,12.9127,12.942,12.9029,12.9322,278192.0
2016-07-13 14:30:00,13.24,13.26,13.22,13.26,331460.0,12.942,12.9616,12.9225,12.9616,331460.0
2016-07-13 14:40:00,13.25,13.26,13.23,13.25,426834.0,12.9518,12.9616,12.9322,12.9518,426834.0
2016-07-13 14:50:00,13.26,13.26,13.24,13.25,158417.0,12.9616,12.9616,12.942,12.9518,158417.0
2016-07-13 15:00:00,13.25,13.29,13.24,13.29,384938.0,12.9518,12.9909,12.942,12.9909,384938.0
2016-07-13 15:10:00,13.29,13.31,13.24,13.27,580173.0,12.9909,13.0104,12.942,12.9713,580173.0
2016-07-13 15:20:00,13.28,13.28,13.23,13.27,512198.0,12.9811,12.9811,12.9322,12.9713,512198.0
2016-07-13 15:30:00,13.27,13.3,13.25,13.29,443535.0,12.9713,13.0007,12.9518,12.9909,443535.0
2016-07-13 15:40:00,13.29,13.35,13.28,13.34,1099201.0,12.9909,13.0495,12.9811,13.0398,1099201.0
2016-07-13 15:50:00,13.34,13.39,13.27,13.29,2095348.0,13.0398,13.0886,12.9713,12.9909,2095348.0
2016-07-14 09:30:00,13.5,13.55,13.38,13.44,1773432.0,13.1961,13.245,13.0789,13.1375,1773432.0
2016-07-14 09:40:00,13.44,13.44,13.33,13.34,1151972.0,13.1375,13.1375,13.03,13.0398,1151972.0
2016-07-14 09:50:00,13.34,13.43,13.32,13.41,1236704.0,13.0398,13.1277,13.0202,13.1082,1236704.0
2016-07-14 10:00:00,13.41,13.44,13.34,13.38,799789.0,13.1082,13.1375,13.0398,13.0789,799789.0
2016-07-14 10:10:00,13.38,13.39,13.34,13.38,689534.0,13.0789,13.0886,13.0398,13.0789,689534.0
2016-07-14 10:20:00,13.38,13.45,13.37,13.39,1238428.0,13.0789,13.1473,13.0691,13.0886,1238428.0
2016-07-14 10:30:00,13.4,13.42,13.38,13.4,596679.0,13.0984,13.118,13.0789,13.0984,596679.0
2016-07-14 10:40:00,13.4,13.44,13.36,13.41,365754.0,13.0984,13.1375,13.0593,13.1082,365754.0
2016-07-14 10:50:00,13.41,13.42,13.35,13.39,254478.0,13.1082,13.118,13.0495,13.0886,254478.0
2016-07-14 11:00:00,13.38,13.42,13.38,13.41,178512.0,13.0789,13.118,13.0789,13.1082,178512.0
2016-07-14 11:10:00,13.41,13.42,13.39,13.4,369348.0,13.1082,13.118,13.0886,13.0984,369348.0
2016-07-14 11:20:00,13.39,13.42,13.37,13.4,279962.0,13.0886,13.118,13.0691,13.0984,279962.0
2016-07-14 11:30:00,13.4,13.4,13.36,13.4,158861.0,13.0984,13.0984,13.0593,13.0984,158861.0
2016-07-14 11:40:00,13.4,13.41,13.38,13.39,294051.0,13.0984,13.1082,13.0789,13.0886,294051.0
2016-07-14 11:50:00,13.4,13.41,13.39,13.39,248649.0,13.0984,13.1082,13.0886,13.0886,248649.0
2016-07-14 12:00:00,13.4,13.41,13.37,13.41,196878.0,13.0984,13.1082,13.0691,13.1082,196878.0
2016-07-14 12:10:00,13.41,13.41,13.39,13.4,136843.0,13.1082,13.1082,13.0886,13.0984,136843.0
2016-07-14 12:20:00,13.4,13.4,13.39,13.4,292215.0,13.0984,13.0984,13.0886,13.0984,292215.0
2016-07-14 12:30:00,13.4,13.4,13.39,13.39,124302.0,13.0984,13.0984,13.0886,13.0886,124302.0
2016-07-14 12:40:00,13.39,13.41,13.39,13.4,221761.0,13.0886,13.1082,13.0886,13.0984,221761.0
2016-07-14 12:50:00,13.39,13.4,13.37,13.37,301063.0,13.0886,13.0984,13.0691,13.0691,301063.0
2016-07-14 13:00:00,13.37,13.41,13.37,13.4,510820.0,13.0691,13.1082,13.0691,13.0984,510820.0
2016-07-14 13:10:00,13.4,13.4,13.36,13.37,145128.0,13.0984,13.0984,13.0593,13.0691,145128.0
2016-07-14 13:20:00,13.37,13.39,13.36,13.37,323088.0,13.0691,13.0886,13.0593,13.0691,323088.0
2016-07-14 13:30:00,13.38,13.39,13.36,13.38,170561.0,13.0789,13.0886,13.0593,13.0789,170561.0
2016-07-14 13:40:00,13.38,13.39,13.37,13.38,46681.0,13.0789,13.0886,13.0691,13.0789,46681.0
2016-07-14 13:50:00,13.38,13.39,13.37,13.38,153311.0,13.0789,13.0886,13.0691,13.0789,153311.0
2016-07-14 14:00:00,13.38,13.38,13.35,13.37,315011.0,13.0789,13.0789,13.0495,13.0691,315011.0
2016-07-14 14:10:00,13.36,13.37,13.34,13.35,239796.0,13.0593,13.0691,13.0398,13.0495,239796.0
2016-07-14 14:20:00,13.35,13.37,13.34,13.36,149490.0,13.0495,13.0691,13.0398,13.0593,149490.0
2016-07-14 14:30:00,13.37,13.38,13.36,13.37,150803.0,13.0691,13.0789,13.0593,13.0691,150803.0
2016-07-14 14:40:00,13.37,13.37,13.36,13.37,149932.0,13.0691,13.0691,13.0593,13.0691,149932.0
2016-07-14 14:50:00,13.37,13.38,13.35,13.36,204871.0,13.0691,13.0789,13.0495,13.0593,204871.0
2016-07-14 15:00:00,13.36,13.39,13.35,13.39,262040.0,13.0593,13.0886,13.0495,13.0886,262040.0
2016-07-14 15:10:00,13.39,13.4,13.36,13.37,516153.0,13.0886,13.0984,13.0593,13.0691,516153.0
2016-07-14 15:20:00,13.37,13.38,13.34,13.36,594954.0,13.0691,13.0789,13.0398,13.0593,594954.0
2016-07-14 15:30:00,13.36,13.38,13.32,13.32,421643.0,13.0593,13.0789,13.0202,13.0202,421643.0
2016-07-14 15:40:00,13.33,13.33,13.3,13.31,508347.0,13.03,13.03,13.0007,13.0104,508347.0
2016-07-14 15:50:00,13.31,13.32,13.27,13.29,1307611.0,13.0104,13.0202,12.9713,12.9909,1307611.0
2016-07-15 09:30:00,13.23,13.5,13.23,13.4,2076791.0,12.9322,13.1961,12.9322,13.0984,2076791.0
2016-07-15 09:40:00,13.4,13.43,13.35,13.37,704499.0,13.0984,13.1277,13.0495,13.0691,704499.0
2016-07-15 09:50:00,13.38,13.4,13.32,13.36,433422.0,13.0789,13.0984,13.0202,13.0593,433422.0
2016-07-15 10:00:00,13.36,13.37,13.3,13.31,431481.0,13.0593,13.0691,13.0007,13.0104,431481.0
2016-07-15 10:10:00,13.32,13.32,13.25,13.26,452846.0,13.0202,13.0202,12.9518,12.9616,452846.0
2016-07-15 10:20:00,13.27,13.3,13.26,13.27,239253.0,12.9713,13.0007,12.9616,12.9713,239253.0
2016-07-15 10:30:00,13.27,13.28,13.26,13.28,179816.0,12.9713,12.9811,12.9616,12.9811,179816.0
2016-07-15 10:40:00,13.28,13.29,13.27,13.28,176297.0,12.9811,12.9909,12.9713,12.9811,176297.0
2016-07-15 10:50:00,13.28,13.28,13.21,13.21,671996.0,12.9811,12.9811,12.9127,12.9127,671996.0
2016-07-15 11:00:00,13.22,13.24,13.17,13.23,487474.0,12.9225,12.942,12.8736,12.9322,487474.0
2016-07-15 11:10:00,13.23,13.25,13.17,13.17,372710.0,12.9322,12.9518,12.8736,12.8736,372710.0
2016-07-15 11:20:00,13.17,13.2,13.14,13.18,311841.0,12.8736,12.9029,12.8443,12.8834,311841.0
2016-07-15 11:30:00,13.17,13.19,13.1,13.11,480262.0,12.8736,12.8931,12.8052,12.8149,480262.0
2016-07-15 11:40:00,13.11,13.13,13.08,13.08,549520.0,12.8149,12.8345,12.7856,12.7856,549520.0
2016-07-15 11:50:00,13.09,13.13,13.07,13.1,329623.0,12.7954,12.8345,12.7758,12.8052,329623.0
2016-07-15 12:00:00,13.1,13.14,13.09,13.11,397760.0,12.8052,12.8443,12.7954,12.8149,397760.0
2016-07-15 12:10:00,13.1,13.11,13.1,13.11,113986.0,12.8052,12.8149,12.8052,12.8149,113986.0
2016-07-15 12:20:00,13.11,13.11,13.05,13.09,564254.0,12.8149,12.8149,12.7563,12.7954,564254.0
2016-07-15 12:30:00,13.09,13.09,13.06,13.06,138588.0,12.7954,12.7954,12.7661,12.7661,138588.0
2016-07-15 12:40:00,13.06,13.07,13.04,13.06,235514.0,12.7661,12.7758,12.7465,12.7661,235514.0
2016-07-15 12:50:00,13.06,13.08,13.04,13.08,178820.0,12.7661,12.7856,12.7465,12.7856,178820.0
2016-07-15 13:00:00,13.08,13.11,13.07,13.09,340256.0,12.7856,12.8149,12.7758,12.7954,340256.0
2016-07-15 13:10:00,13.09,13.12,13.07,13.07,189478.0,12.7954,12.8247,12.7758,12.7758,189478.0
2016-07-15 13:20:00,13.07,13.1,13.06,13.1,178423.0,12.7758,12.8052,12.7661,12.8052,178423.0
2016-07-15 13:30:00,13.1,13.12,13.09,13.12,309946.0,12.8052,12.8247,12.7954,12.8247,309946.0
2016-07-15 13:40:00,13.11,13.12,13.1,13.1,329357.0,12.8149,12.8247,12.8052,12.8052,329357.0
2016-07-15 13:50:00,13.1,13.13,13.09,13.11,334712.0,12.8052,12.8345,12.7954,12.8149,334712.0
2016-07-15 14:00:00,13.12,13.14,13.1,13.12,295640.0,12.8247,12.8443,12.8052,12.8247,295640.0
2016-07-15 14:10:00,13.12,13.13,13.1,13.12,328808.0,12.8247,12.8345,12.8052,12.8247,328808.0
2016-07-15 14:20:00,13.12,13.12,13.09,13.11,549676.0,12.8247,12.8247,12.7954,12.8149,549676.0
2016-07-15 14:30:00,13.11,13.12,13.1,13.11,319549.0,12.8149,12.8247,12.8052,12.8149,319549.0
2016-07-15 14:40:00,13.1,13.13,13.1,13.11,310311.0,12.8052,12.8345,12.8052,12.8149,310311.0
2016-07-15 14:50:00,13.11,13.12,13.1,13.11,180004.0,12.8149,12.8247,12.8052,12.8149,180004.0
2016-07-15 15:00:00,13.11,13.12,13.09,13.1,485636.0,12.8149,12.8247,12.7954,12.8052,485636.0
2016-07-15 15:10:00,13.1,13.11,13.08,13.1,457721.0,12.8052,12.8149,12.7856,12.8052,457721.0
2016-07-15 15:20:00,13.1,13.12,13.09,13.11,427568.0,12.8052,12.8247,12.7954,12.8149,427568.0
2016-07-15 15:30:00,13.12,13.14,13.1,13.13,535629.0,12.8247,12.8443,12.8052,12.8345,535629.0
2016-07-15 15:40:00,13.14,13.14,13.13,13.14,382040.0,12.8443,12.8443,12.8345,12.8443,382040.0
2016-07-15 15:50:00,13.14,13.16,13.12,13.13,1452193.0,12.8443,12.8638,12.8247,12.8345,1452193.0
2016-07-18 09:30:00,13.25,13.29,13.15,13.17,1038836.0,12.9518,12.9909,12.854,12.8736,1038836.0
2016-07-18 09:40:00,13.17,13.18,13.09,13.15,456897.0,12.8736,12.8834,12.7954,12.854,456897.0
2016-07-18 09:50:00,13.16,13.2,13.11,13.19,248320.0,12.8638,12.9029,12.8149,12.8931,248320.0
2016-07-18 10:00:00,13.19,13.21,13.14,13.18,328841.0,12.8931,12.9127,12.8443,12.8834,328841.0
2016-07-18 10:10:00,13.19,13.25,13.18,13.25,305557.0,12.8931,12.9518,12.8834,12.9518,305557.0
2016-07-18 10:20:00,13.25,13.25,13.22,13.24,244412.0,12.9518,12.9518,12.9225,12.942,244412.0
2016-07-18 10:30:00,13.24,13.28,13.23,13.25,412154.0,12.942,12.9811,12.9322,12.9518,412154.0
2016-07-18 10:40:00,13.25,13.25,13.19,13.2,338625.0,12.9518,12.9518,12.8931,12.9029,338625.0
2016-07-18 10:50:00,13.2,13.21,13.14,13.15,444003.0,12.9029,12.9127,12.8443,12.854,444003.0
2016-07-18 11:00:00,13.15,13.21,13.14,13.2,275244.0,12.854,12.9127,12.8443,12.9029,275244.0
2016-07-18 11:10:00,13.19,13.2,13.18,13.2,184823.0,12.8931,12.9029,12.8834,12.9029,184823.0
2016-07-18 11:20:00,13.2,13.22,13.19,13.21,216470.0,12.9029,12.9225,12.8931,12.9127,216470.0
2016-07-18 11:30:00,13.21,13.21,13.16,13.19,225485.0,12.9127,12.9127,12.8638,12.8931,225485.0
2016-07-18 11:40:00,13.19,13.19,13.15,13.19,271122.0,12.8931,12.8931,12.854,12.8931,271122.0
2016-07-18 11:50:00,13.19,13.21,13.17,13.2,177362.0,12.8931,12.9127,12.8736,12.9029,177362.0
2016-07-18 12:00:00,13.19,13.23,13.18,13.23,206965.0,12.8931,12.9322,12.8834,12.9322,206965.0
2016-07-18 12:10:00,13.23,13.25,13.2,13.21,425619.0,12.9322,12.9518,12.9029,12.9127,425619.0
2016-07-18 12:20:00,13.21,13.23,13.2,13.21,119364.0,12.9127,12.9322,12.9029,12.9127,119364.0
2016-07-18 12:30:00,13.21,13.22,13.18,13.21,264591.0,12.9127,12.9225,12.8834,12.9127,264591.0
2016-07-18 12:40:00,13.21,13.22,13.18,13.18,152844.0,12.9127,12.9225,12.8834,12.8834,152844.0
2016-07-18 12:50:00,13.18,13.19,13.16,13.17,225173.0,12.8834,12.8931,12.8638,12.8736,225173.0
2016-07-18 13:00:00,13.17,13.19,13.16,13.18,159557.0,12.8736,12.8931,12.8638,12.8834,159557.0
2016-07-18 13:10:00,13.18,13.19,13.16,13.18,164108.0,12.8834,12.8931,12.8638,12.8834,164108.0
2016-07-18 13:20:00,13.18,13.2,13.17,13.19,156039.0,12.8834,12.9029,12.8736,12.8931,156039.0
2016-07-18 13:30:00,13.19,13.23,13.19,13.23,215547.0,12.8931,12.9322,12.8931,12.9322,215547.0
2016-07-18 13:40:00,13.22,13.23,13.19,13.2,170729.0,12.9225,12.9322,12.8931,12.9029,170729.0
2016-07-18 13:50:00,13.2,13.22,13.19,13.22,155160.0,12.9029,12.9225,12.8931,12.9225,155160.0
2016-07-18 14:00:00,13.22,13.23,13.21,13.23,157716.0,12.9225,12.9322,12.9127,12.9322,157716.0
2016-07-18 14:10:00,13.23,13.23,13.19,13.22,220962.0,12.9322,12.9322,12.8931,12.9225,220962.0
2016-07-18 14:20:00,13.22,13.24,13.21,13.24,226643.0,12.9225,12.942,12.9127,12.942,226643.0
2016-07-18 14:30:00,13.23,13.26,13.22,13.24,495982.0,12.9322,12.9616,12.9225,12.942,495982.0
2016-07-18 14:40:00,13.24,13.26,13.23,13.26,228443.0,12.942,12.9616,12.9322,12.9616,228443.0
2016-07-18 14:50:00,13.26,13.28,13.25,13.27,648663.0,12.9616,12.9811,12.9518,12.9713,648663.0
2016-07-18 15:00:00,13.27,13.28,13.24,13.26,285527.0,12.9713,12.9811,12.942,12.9616,285527.0
2016-07-18 15:10:00,13.26,13.27,13.24,13.27,372453.0,12.9616,12.9713,12.942,12.9713,372453.0
2016-07-18 15:20:00,13.27,13.3,13.25,13.29,827779.0,12.9713,13.0007,12.9518,12.9909,827779.0
2016-07-18 15:30:00,13.29,13.3,13.27,13.29,583560.0,12.9909,13.0007,12.9713,12.9909,583560.0
2016-07-18 15:40:00,13.3,13.31,13.29,13.31,1684134.0,13.0007,13.0104,12.9909,13.0104,1684134.0
2016-07-18 15:50:00,13.31,13.36,13.29,13.33,2251309.0,13.0104,13.0593,12.9909,13.03,2251309.0
2016-07-19 09:30:00,13.22,13.26,13.11,13.15,1385090.0,12.9225,12.9616,12.8149,12.854,1385090.0
2016-07-19 09:40:00,13.14,13.22,13.13,13.19,1207476.0,12.8443,12.9225,12.8345,12.8931,1207476.0
2016-07-19 09:50:00,13.18,13.2,13.05,13.08,1259678.0,12.8834,12.9029,12.7563,12.7856,1259678.0
2016-07-19 10:00:00,13.09,13.16,13.07,13.16,640215.0,12.7954,12.8638,12.7758,12.8638,640215.0
2016-07-19 10:10:00,13.16,13.18,13.11,13.12,602393.0,12.8638,12.8834,12.8149,12.8247,602393.0
2016-07-19 10:20:00,13.12,13.14,13.08,13.12,417911.0,12.8247,12.8443,12.7856,12.8247,417911.0
2016-07-19 10:30:00,13.11,13.13,13.06,13.06,392153.0,12.8149,12.8345,12.7661,12.7661,392153.0
2016-07-19 10:40:00,13.07,13.12,13.06,13.08,439818.0,12.7758,12.8247,12.7661,12.7856,439818.0
2016-07-19 10:50:00,13.08,13.1,13.06,13.08,361632.0,12.7856,12.8052,12.7661,12.7856,361632.0
2016-07-19 11:00:00,13.08,13.1,13.06,13.06,237818.0,12.7856,12.8052,12.7661,12.7661,237818.0
2016-07-19 11:10:00,13.07,13.1,13.05,13.07,352995.0,12.7758,12.8052,12.7563,12.7758,352995.0
2016-07-19 11:20:00,13.07,13.08,13.05,13.06,234213.0,12.7758,12.7856,12.7563,12.7661,234213.0
2016-07-19 11:30:00,13.06,13.1,13.05,13.08,225049.0,12.7661,12.8052,12.7563,12.7856,225049.0
2016-07-19 11:40:00,13.08,13.1,13.07,13.09,352932.0,12.7856,12.8052,12.7758,12.7954,352932.0
2016-07-19 11:50:00,13.09,13.13,13.08,13.12,374941.0,12.7954,12.8345,12.7856,12.8247,374941.0
2016-07-19 12:00:00,13.12,13.13,13.1,13.11,358089.0,12.8247,12.8345,12.8052,12.8149,358089.0
2016-07-19 12:10:00,13.12,13.13,13.09,13.1,243091.0,12.8247,12.8345,12.7954,12.8052,243091.0
2016-07-19 12:20:00,13.1,13.13,13.09,13.13,195224.0,12.8052,12.8345,12.7954,12.8345,195224.0
2016-07-19 12:30:00,13.13,13.16,13.12,13.14,520180.0,12.8345,12.8638,12.8247,12.8443,520180.0
2016-07-19 12:40:00,13.15,13.15,13.13,13.13,218628.0,12.854,12.854,12.8345,12.8345,218628.0
2016-07-19 12:50:00,13.14,13.15,13.12,13.12,182661.0,12.8443,12.854,12.8247,12.8247,182661.0
2016-07-19 13:00:00,13.13,13.13,13.09,13.12,284732.0,12.8345,12.8345,12.7954,12.8247,284732.0
2016-07-19 13:10:00,13.12,13.12,13.08,13.08,183226.0,12.8247,12.8247,12.7856,12.7856,183226.0
2016-07-19 13:20:00,13.09,13.11,13.07,13.11,400226.0,12.7954,12.8149,12.7758,12.8149,400226.0
2016-07-19 13:30:00,13.11,13.13,13.09,13.1,446299.0,12.8149,12.8345,12.7954,12.8052,446299.0
2016-07-19 13:40:00,13.1,13.13,13.09,13.12,165598.0,12.8052,12.8345,12.7954,12.8247,165598.0
2016-07-19 13:50:00,13.12,13.15,13.11,13.13,384121.0,12.8247,12.854,12.8149,12.8345,384121.0
2016-07-19 14:00:00,13.13,13.14,13.12,13.13,172545.0,12.8345,12.8443,12.8247,12.8345,172545.0
2016-07-19 14:10:00,13.14,13.14,13.12,13.14,168286.0,12.8443,12.8443,12.8247,12.8443,168286.0
2016-07-19 14:20:00,13.13,13.14,13.12,13.13,182353.0,12.8345,12.8443,12.8247,12.8345,182353.0
2016-07-19 14:30:00,13.13,13.13,13.12,13.13,97628.0,12.8345,12.8345,12.8247,12.8345,97628.0
2016-07-19 14:40:00,13.13,13.14,13.12,13.12,152279.0,12.8345,12.8443,12.8247,12.8247,152279.0
2016-07-19 14:50:00,13.13,13.18,13.12,13.16,757201.0,12.8345,12.8834,12.8247,12.8638,757201.0
2016-07-19 15:00:00,13.15,13.16,13.15,13.15,433714.0,12.854,12.8638,12.854,12.854,433714.0
2016-07-19 15:10:00,13.16,13.22,13.15,13.2,1659226.0,12.8638,12.9225,12.854,12.9029,1659226.0
2016-07-19 15:20:00,13.21,13.21,13.18,13.2,439938.0,12.9127,12.9127,12.8834,12.9029,439938.0
2016-07-19 15:30:00,13.2,13.21,13.19,13.21,294299.0,12.9029,12.9127,12.8931,12.9127,294299.0
2016-07-19 15:40:00,13.21,13.22,13.2,13.21,740950.0,12.9127,12.9225,12.9029,12.9127,740950.0
2016-07-19 15:50:00,13.21,13.24,13.2,13.22,1573223.0,12.9127,12.942,12.9029,12.9225,1573223.0
2016-07-20 09:30:00,13.33,13.34,13.24,13.31,1135198.0,13.03,13.0398,12.942,13.0104,1135198.0
2016-07-20 09:40:00,13.3,13.35,13.29,13.33,1378971.0,13.0007,13.0495,12.9909,13.03,1378971.0
2016-07-20 09:50:00,13.33,13.35,13.3,13.32,1005949.0,13.03,13.0495,13.0007,13.0202,1005949.0
2016-07-20 10:00:00,13.33,13.35,13.3,13.33,477302.0,13.03,13.0495,13.0007,13.03,477302.0
2016-07-20 10:10:00,13.33,13.34,13.3,13.33,617408.0,13.03,13.0398,13.0007,13.03,617408.0
2016-07-20 10:20:00,13.33,13.34,13.3,13.32,421023.0,13.03,13.0398,13.0007,13.0202,421023.0
2016-07-20 10:30:00,13.33,13.35,13.31,13.35,573512.0,13.03,13.0495,13.0104,13.0495,573512.0
2016-07-20 10:40:00,13.35,13.38,13.33,13.36,574172.0,13.0495,13.0789,13.03,13.0593,574172.0
2016-07-20 10:50:00,13.36,13.44,13.35,13.43,1436089.0,13.0593,13.1375,13.0495,13.1277,1436089.0
2016-07-20 11:00:00,13.43,13.46,13.41,13.43,821397.0,13.1277,13.157,13.1082,13.1277,821397.0
2016-07-20 11:10:00,13.42,13.43,13.38,13.38,844206.0,13.118,13.1277,13.0789,13.0789,844206.0
2016-07-20 11:20:00,13.4,13.45,13.39,13.44,727024.0,13.0984,13.1473,13.0886,13.1375,727024.0
2016-07-20 11:30:00,13.44,13.44,13.39,13.43,306069.0,13.1375,13.1375,13.0886,13.1277,306069.0
2016-07-20 11:40:00,13.43,13.43,13.38,13.38,551744.0,13.1277,13.1277,13.0789,13.0789,551744.0
2016-07-20 11:50:00,13.38,13.44,13.38,13.41,1052020.0,13.0789,13.1375,13.0789,13.1082,1052020.0
2016-07-20 12:00:00,13.42,13.47,13.4,13.45,1079758.0,13.118,13.1668,13.0984,13.1473,1079758.0
2016-07-20 12:10:00,13.45,13.48,13.43,13.46,401440.0,13.1473,13.1766,13.1277,13.157,401440.0
2016-07-20 12:20:00,13.46,13.48,13.45,13.47,207839.0,13.157,13.1766,13.1473,13.1668,207839.0
2016-07-20 12:30:00,13.47,13.49,13.45,13.46,613493.0,13.1668,13.1864,13.1473,13.157,613493.0
2016-07-20 12:40:00,13.46,13.5,13.45,13.49,1026503.0,13.157,13.1961,13.1473,13.1864,1026503.0
2016-07-20 12:50:00,13.5,13.5,13.47,13.5,771597.0,13.1961,13.1961,13.1668,13.1961,771597.0
2016-07-20 13:00:00,13.5,13.53,13.49,13.53,1128054.0,13.1961,13.2255,13.1864,13.2255,1128054.0
2016-07-20 13:10:00,13.53,13.56,13.51,13.54,823680.0,13.2255,13.2548,13.2059,13.2352,823680.0
2016-07-20 13:20:00,13.54,13.57,13.52,13.57,507025.0,13.2352,13.2646,13.2157,13.2646,507025.0
2016-07-20 13:30:00,13.57,13.62,13.56,13.59,1579370.0,13.2646,13.3134,13.2548,13.2841,1579370.0
2016-07-20 13:40:00,13.59,13.62,13.57,13.6,1821262.0,13.2841,13.3134,13.2646,13.2939,1821262.0
2016-07-20 13:50:00,13.59,13.61,13.56,13.57,427623.0,13.2841,13.3037,13.2548,13.2646,427623.0
2016-07-20 14:00:00,13.58,13.6,13.57,13.6,722058.0,13.2743,13.2939,13.2646,13.2939,722058.0
2016-07-20 14:10:00,13.6,13.6,13.58,13.6,259224.0,13.2939,13.2939,13.2743,13.2939,259224.0
2016-07-20 14:20:00,13.6,13.6,13.56,13.57,295124.0,13.2939,13.2939,13.2548,13.2646,295124.0
2016-07-20 14:30:00,13.56,13.57,13.53,13.54,333052.0,13.2548,13.2646,13.2255,13.2352,333052.0
2016-07-20 14:40:00,13.55,13.56,13.52,13.53,486317.0,13.245,13.2548,13.2157,13.2255,486317.0
2016-07-20 14:50:00,13.53,13.56,13.52,13.53,276060.0,13.2255,13.2548,13.2157,13.2255,276060.0
2016-07-20 15:00:00,13.53,13.54,13.52,13.53,267051.0,13.2255,13.2352,13.2157,13.2255,267051.0
2016-07-20 15:10:00,13.53,13.54,13.51,13.52,355685.0,13.2255,13.2352,13.2059,13.2157,355685.0
2016-07-20 15:20:00,13.52,13.54,13.51,13.51,564692.0,13.2157,13.2352,13.2059,13.2059,564692.0
2016-07-20 15:30:00,13.52,13.54,13.49,13.54,620718.0,13.2157,13.2352,13.1864,13.2352,620718.0
2016-07-20 15:40:00,13.54,13.62,13.53,13.61,2315491.0,13.2352,13.3134,13.2255,13.3037,2315491.0
2016-07-20 15:50:00,13.61,13.61,13.57,13.59,2243679.0,13.3037,13.3037,13.2646,13.2841,2243679.0
2016-07-21 09:30:00,13.5,13.5,13.35,13.44,1273902.0,13.1961,13.1961,13.0495,13.1375,1273902.0
2016-07-21 09:40:00,13.45,13.47,13.34,13.34,874080.0,13.1473,13.1668,13.0398,13.0398,874080.0
2016-07-21 09:50:00,13.34,13.37,13.31,13.33,529905.0,13.0398,13.0691,13.0104,13.03,529905.0
2016-07-21 10:00:00,13.34,13.4,13.33,13.35,347067.0,13.0398,13.0984,13.03,13.0495,347067.0
2016-07-21 10:10:00,13.35,13.41,13.34,13.35,458941.0,13.0495,13.1082,13.0398,13.0495,458941.0
2016-07-21 10:20:00,13.35,13.36,13.27,13.3,497876.0,13.0495,13.0593,12.9713,13.0007,497876.0
2016-07-21 10:30:00,13.3,13.34,13.3,13.31,186099.0,13.0007,13.0398,13.0007,13.0104,186099.0
2016-07-21 10:40:00,13.31,13.35,13.31,13.34,222883.0,13.0104,13.0495,13.0104,13.0398,222883.0
2016-07-21 10:50:00,13.34,13.36,13.32,13.35,239619.0,13.0398,13.0593,13.0202,13.0495,239619.0
2016-07-21 11:00:00,13.35,13.35,13.33,13.35,321082.0,13.0495,13.0495,13.03,13.0495,321082.0
2016-07-21 11:10:00,13.34,13.35,13.32,13.33,247050.0,13.0398,13.0495,13.0202,13.03,247050.0
2016-07-21 11:20:00,13.33,13.33,13.29,13.3,219324.0,13.03,13.03,12.9909,13.0007,219324.0
2016-07-21 11:30:00,13.29,13.3,13.26,13.26,359674.0,12.9909,13.0007,12.9616,12.9616,359674.0
2016-07-21 11:40:00,13.26,13.27,13.2,13.21,621642.0,12.9616,12.9713,12.9029,12.9127,621642.0
2016-07-21 11:50:00,13.21,13.21,13.17,13.18,567307.0,12.9127,12.9127,12.8736,12.8834,567307.0
2016-07-21 12:00:00,13.17,13.22,13.16,13.21,294024.0,12.8736,12.9225,12.8638,12.9127,294024.0
2016-07-21 12:10:00,13.21,13.25,13.21,13.23,339458.0,12.9127,12.9518,12.9127,12.9322,339458.0
2016-07-21 12:20:00,13.22,13.23,13.19,13.2,190913.0,12.9225,12.9322,12.8931,12.9029,190913.0
2016-07-21 12:30:00,13.21,13.24,13.2,13.23,133997.0,12.9127,12.942,12.9029,12.9322,133997.0
2016-07-21 12:40:00,13.23,13.24,13.21,13.21,151654.0,12.9322,12.942,12.9127,12.9127,151654.0
2016-07-21 12:50:00,13.21,13.22,13.18,13.19,302005.0,12.9127,12.9225,12.8834,12.8931,302005.0
2016-07-21 13:00:00,13.19,13.2,13.17,13.19,164436.0,12.8931,12.9029,12.8736,12.8931,164436.0
2016-07-21 13:10:00,13.19,13.22,13.18,13.21,160814.0,12.8931,12.9225,12.8834,12.9127,160814.0
2016-07-21 13:20:00,13.21,13.21,13.2,13.21,78184.0,12.9127,12.9127,12.9029,12.9127,78184.0
2016-07-21 13:30:00,13.21,13.21,13.2,13.21,90788.0,12.9127,12.9127,12.9029,12.9127,90788.0
2016-07-21 13:40:00,13.21,13.21,13.17,13.18,223050.0,12.9127,12.9127,12.8736,12.8834,223050.0
2016-07-21 13:50:00,13.18,13.2,13.16,13.2,315261.0,12.8834,12.9029,12.8638,12.9029,315261.0
2016-07-21 14:00:00,13.2,13.2,13.18,13.18,130994.0,12.9029,12.9029,12.8834,12.8834,130994.0
2016-07-21 14:10:00,13.18,13.18,13.15,13.17,238022.0,12.8834,12.8834,12.854,12.8736,238022.0
2016-07-21 14:20:00,13.16,13.19,13.16,13.18,400305.0,12.8638,12.8931,12.8638,12.8834,400305.0
2016-07-21 14:30:00,13.18,13.18,13.16,13.17,359247.0,12.8834,12.8834,12.8638,12.8736,359247.0
2016-07-21 14:40:00,13.17,13.18,13.12,13.13,343433.0,12.8736,12.8834,12.8247,12.8345,343433.0
2016-07-21 14:50:00,13.14,13.15,13.12,13.14,337790.0,12.8443,12.854,12.8247,12.8443,337790.0
2016-07-21 15:00:00,13.13,13.14,13.08,13.09,395385.0,12.8345,12.8443,12.7856,12.7954,395385.0
2016-07-21 15:10:00,13.08,13.13,13.08,13.13,558583.0,12.7856,12.8345,12.7856,12.8345,558583.0
2016-07-21 15:20:00,13.13,13.15,13.12,13.15,415109.0,12.8345,12.854,12.8247,12.854,415109.0
2016-07-21 15:30:00,13.15,13.16,13.14,13.16,407960.0,12.854,12.8638,12.8443,12.8638,407960.0
2016-07-21 15:40:00,13.16,13.18,13.15,13.18,426619.0,12.8638,12.8834,12.854,12.8834,426619.0
2016-07-21 15:50:00,13.18,13.19,13.16,13.18,1200101.0,12.8834,12.8931,12.8638,12.8834,1200101.0
2016-07-22 09:30:00,13.21,13.23,13.06,13.16,1009428.0,12.9127,12.9322,12.7661,12.8638,1009428.0
2016-07-22 09:40:00,13.15,13.16,13.09,13.13,663835.0,12.854,12.8638,12.7954,12.8345,663835.0
2016-07-22 09:50:00,13.13,13.15,13.08,13.09,870146.0,12.8345,12.854,12.7856,12.7954,870146.0
2016-07-22 10:00:00,13.09,13.11,13.07,13.1,658862.0,12.7954,12.8149,12.7758,12.8052,658862.0
2016-07-22 10:10:00,13.09,13.1,13.02,13.02,690404.0,12.7954,12.8052,12.727,12.727,690404.0
2016-07-22 10:20:00,13.03,13.07,13.02,13.02,428833.0,12.7367,12.7758,12.727,12.727,428833.0
2016-07-22 10:30:00,13.02,13.1,13.01,13.08,332122.0,12.727,12.8052,12.7172,12.7856,332122.0
2016-07-22 10:40:00,13.08,13.1,13.05,13.09,240104.0,12.7856,12.8052,12.7563,12.7954,240104.0
2016-07-22 10:50:00,13.09,13.12,13.09,13.12,576173.0,12.7954,12.8247,12.7954,12.8247,576173.0
2016-07-22 11:00:00,13.11,13.13,13.09,13.13,262887.0,12.8149,12.8345,12.7954,12.8345,262887.0
2016-07-22 11:10:00,13.13,13.16,13.08,13.08,423169.0,12.8345,12.8638,12.7856,12.7856,423169.0
2016-07-22 11:20:00,13.08,13.12,13.07,13.12,402001.0,12.7856,12.8247,12.7758,12.8247,402001.0
2016-07-22 11:30:00,13.12,13.14,13.1,13.12,585108.0,12.8247,12.8443,12.8052,12.8247,585108.0
2016-07-22 11:40:00,13.13,13.13,13.1,13.11,192427.0,12.8345,12.8345,12.8052,12.8149,192427.0
2016-07-22 11:50:00,13.12,13.13,13.1,13.12,415726.0,12.8247,12.8345,12.8052,12.8247,415726.0
2016-07-22 12:00:00,13.12,13.16,13.11,13.16,393438.0,12.8247,12.8638,12.8149,12.8638,393438.0
2016-07-22 12:10:00,13.16,13.16,13.14,13.14,161672.0,12.8638,12.8638,12.8443,12.8443,161672.0
2016-07-22 12:20:00,13.15,13.18,13.14,13.18,235711.0,12.854,12.8834,12.8443,12.8834,235711.0
2016-07-22 12:30:00,13.17,13.19,13.17,13.19,216220.0,12.8736,12.8931,12.8736,12.8931,216220.0
2016-07-22 12:40:00,13.19,13.2,13.18,13.18,373684.0,12.8931,12.9029,12.8834,12.8834,373684.0
2016-07-22 12:50:00,13.19,13.19,13.17,13.17,263700.0,12.8931,12.8931,12.8736,12.8736,263700.0
2016-07-22 13:00:00,13.17,13.18,13.15,13.18,187565.0,12.8736,12.8834,12.854,12.8834,187565.0
2016-07-22 13:10:00,13.18,13.19,13.15,13.16,129215.0,12.8834,12.8931,12.854,12.8638,129215.0
2016-07-22 13:20:00,13.16,13.18,13.14,13.16,525600.0,12.8638,12.8834,12.8443,12.8638,525600.0
2016-07-22 13:30:00,13.16,13.16,13.12,13.13,294388.0,12.8638,12.8638,12.8247,12.8345,294388.0
2016-07-22 13:40:00,13.13,13.17,13.12,13.17,168549.0,12.8345,12.8736,12.8247,12.8736,168549.0
2016-07-22 13:50:00,13.17,13.17,13.15,13.16,166440.0,12.8736,12.8736,12.854,12.8638,166440.0
2016-07-22 14:00:00,13.16,13.17,13.14,13.16,216455.0,12.8638,12.8736,12.8443,12.8638,216455.0
2016-07-22 14:10:00,13.16,13.16,13.14,13.15,156868.0,12.8638,12.8638,12.8443,12.854,156868.0
2016-07-22 14:20:00,13.14,13.15,13.12,13.15,170739.0,12.8443,12.854,12.8247,12.854,170739.0
2016-07-22 14:30:00,13.14,13.16,13.13,13.15,342128.0,12.8443,12.8638,12.8345,12.854,342128.0
2016-07-22 14:40:00,13.15,13.16,13.14,13.14,152548.0,12.854,12.8638,12.8443,12.8443,152548.0
2016-07-22 14:50:00,13.14,13.16,13.13,13.14,246634.0,12.8443,12.8638,12.8345,12.8443,246634.0
2016-07-22 15:00:00,13.14,13.15,13.09,13.09,663233.0,12.8443,12.854,12.7954,12.7954,663233.0
2016-07-22 15:10:00,13.09,13.11,13.09,13.09,324650.0,12.7954,12.8149,12.7954,12.7954,324650.0
2016-07-22 15:20:00,13.09,13.11,13.09,13.09,242913.0,12.7954,12.8149,12.7954,12.7954,242913.0
2016-07-22 15:30:00,13.1,13.1,13.08,13.08,412742.0,12.8052,12.8052,12.7856,12.7856,412742.0
2016-07-22 15:40:00,13.09,13.14,13.07,13.13,950800.0,12.7954,12.8443,12.7758,12.8345,950800.0
2016-07-22 15:50:00,13.14,13.15,13.11,13.12,1324221.0,12.8443,12.854,12.8149,12.8247,1324221.0
2016-07-25 09:30:00,14.03,14.15,13.9,14.04,7011315.0,13.7142,13.8315,13.5871,13.724,7011315.0
2016-07-25 09:40:00,14.04,14.33,14.03,14.19,5607832.0,13.724,14.0075,13.7142,13.8706,5607832.0
2016-07-25 09:50:00,14.19,14.26,14.0,14.08,4471361.0,13.8706,13.939,13.6849,13.7631,4471361.0
2016-07-25 10:00:00,14.08,14.12,13.98,14.02,2545565.0,13.7631,13.8022,13.6653,13.7044,2545565.0
2016-07-25 10:10:00,14.02,14.04,13.94,13.95,2129957.0,13.7044,13.724,13.6262,13.636,2129957.0
2016-07-25 10:20:00,13.95,14.05,13.94,14.03,1470006.0,13.636,13.7338,13.6262,13.7142,1470006.0
2016-07-25 10:30:00,14.02,14.08,14.02,14.02,1360464.0,13.7044,13.7631,13.7044,13.7044,1360464.0
2016-07-25 10:40:00,14.02,14.02,13.99,14.01,739792.0,13.7044,13.7044,13.6751,13.6947,739792.0
2016-07-25 10:50:00,14.01,14.03,13.95,14.0,875336.0,13.6947,13.7142,13.636,13.6849,875336.0
2016-07-25 11:00:00,14.0,14.03,13.98,14.0,1599158.0,13.6849,13.7142,13.6653,13.6849,1599158.0
2016-07-25 11:10:00,14.0,14.02,13.99,14.01,657476.0,13.6849,13.7044,13.6751,13.6947,657476.0
2016-07-25 11:20:00,14.01,14.08,14.01,14.04,1049915.0,13.6947,13.7631,13.6947,13.724,1049915.0
2016-07-25 11:30:00,14.04,14.07,14.03,14.06,281481.0,13.724,13.7533,13.7142,13.7435,281481.0
2016-07-25 11:40:00,14.05,14.1,14.05,14.07,765027.0,13.7338,13.7826,13.7338,13.7533,765027.0
2016-07-25 11:50:00,14.07,14.1,14.06,14.1,507066.0,13.7533,13.7826,13.7435,13.7826,507066.0
2016-07-25 12:00:00,14.09,14.16,14.09,14.14,1224924.0,13.7729,13.8413,13.7729,13.8217,1224924.0
2016-07-25 12:10:00,14.13,14.18,14.13,14.17,553724.0,13.812,13.8608,13.812,13.8511,553724.0
2016-07-25 12:20:00,14.16,14.19,14.1,14.12,713276.0,13.8413,13.8706,13.7826,13.8022,713276.0
2016-07-25 12:30:00,14.12,14.14,14.11,14.12,345992.0,13.8022,13.8217,13.7924,13.8022,345992.0
2016-07-25 12:40:00,14.12,14.17,14.12,14.16,334487.0,13.8022,13.8511,13.8022,13.8413,334487.0
2016-07-25 12:50:00,14.16,14.17,14.1,14.11,369316.0,13.8413,13.8511,13.7826,13.7924,369316.0
2016-07-25 13:00:00,14.11,14.11,14.03,14.07,878057.0,13.7924,13.7924,13.7142,13.7533,878057.0
2016-07-25 13:10:00,14.07,14.08,14.01,14.04,648772.0,13.7533,13.7631,13.6947,13.724,648772.0
2016-07-25 13:20:00,14.04,14.08,14.03,14.06,365114.0,13.724,13.7631,13.7142,13.7435,365114.0
2016-07-25 13:30:00,14.06,14.07,14.03,14.05,339583.0,13.7435,13.7533,13.7142,13.7338,339583.0
2016-07-25 13:40:00,14.05,14.05,14.01,14.04,408462.0,13.7338,13.7338,13.6947,13.724,408462.0
2016-07-25 13:50:00,14.04,14.04,13.97,14.0,579820.0,13.724,13.724,13.6556,13.6849,579820.0
2016-07-25 14:00:00,13.99,14.0,13.94,13.97,635911.0,13.6751,13.6849,13.6262,13.6556,635911.0
2016-07-25 14:10:00,13.97,13.98,13.91,13.96,701093.0,13.6556,13.6653,13.5969,13.6458,701093.0
2016-07-25 14:20:00,13.96,13.98,13.92,13.92,685673.0,13.6458,13.6653,13.6067,13.6067,685673.0
2016-07-25 14:30:00,13.92,13.98,13.91,13.96,657099.0,13.6067,13.6653,13.5969,13.6458,657099.0
2016-07-25 14:40:00,13.96,13.96,13.92,13.95,412841.0,13.6458,13.6458,13.6067,13.636,412841.0
2016-07-25 14:50:00,13.95,13.97,13.93,13.95,425257.0,13.636,13.6556,13.6165,13.636,425257.0
2016-07-25 15:00:00,13.94,13.98,13.94,13.97,420163.0,13.6262,13.6653,13.6262,13.6556,420163.0
2016-07-25 15:10:00,13.96,14.0,13.96,14.0,442477.0,13.6458,13.6849,13.6458,13.6849,442477.0
2016-07-25 15:20:00,14.0,14.0,13.93,13.94,574107.0,13.6849,13.6849,13.6165,13.6262,574107.0
2016-07-25 15:30:00,13.95,13.95,13.88,13.93,985343.0,13.636,13.636,13.5676,13.6165,985343.0
2016-07-25 15:40:00,13.93,13.93,13.89,13.9,1022572.0,13.6165,13.6165,13.5774,13.5871,1022572.0
2016-07-25 15:50:00,13.9,13.93,13.88,13.93,1623460.0,13.5871,13.6165,13.5676,13.6165,1623460.0
2016-07-26 09:30:00,14.0,14.09,13.93,14.03,1925602.0,13.6849,13.7729,13.6165,13.7142,1925602.0
2016-07-26 09:40:00,14.03,14.31,14.02,14.28,2269765.0,13.7142,13.9879,13.7044,13.9586,2269765.0
2016-07-26 09:50:00,14.27,14.39,14.24,14.35,1358297.0,13.9488,14.0661,13.9195,14.027,1358297.0
2016-07-26 10:00:00,14.35,14.43,14.34,14.35,1655870.0,14.027,14.1052,14.0172,14.027,1655870.0
2016-07-26 10:10:00,14.35,14.41,14.25,14.26,2199999.0,14.027,14.0857,13.9293,13.939,2199999.0
2016-07-26 10:20:00,14.26,14.31,14.22,14.29,1232940.0,13.939,13.9879,13.8999,13.9684,1232940.0
2016-07-26 10:30:00,14.29,14.35,14.29,14.34,706726.0,13.9684,14.027,13.9684,14.0172,706726.0
2016-07-26 10:40:00,14.33,14.36,14.32,14.35,651985.0,14.0075,14.0368,13.9977,14.027,651985.0
2016-07-26 10:50:00,14.36,14.38,14.24,14.27,941870.0,14.0368,14.0563,13.9195,13.9488,941870.0
2016-07-26 11:00:00,14.27,14.32,14.26,14.31,667074.0,13.9488,13.9977,13.939,13.9879,667074.0
2016-07-26 11:10:00,14.3,14.31,14.28,14.29,379982.0,13.9781,13.9879,13.9586,13.9684,379982.0
2016-07-26 11:20:00,14.29,14.32,14.28,14.31,265934.0,13.9684,13.9977,13.9586,13.9879,265934.0
2016-07-26 11:30:00,14.31,14.33,14.29,14.31,473137.0,13.9879,14.0075,13.9684,13.9879,473137.0
2016-07-26 11:40:00,14.31,14.33,14.29,14.29,290552.0,13.9879,14.0075,13.9684,13.9684,290552.0
2016-07-26 11:50:00,14.3,14.37,14.29,14.36,517967.0,13.9781,14.0466,13.9684,14.0368,517967.0
2016-07-26 12:00:00,14.36,14.37,14.31,14.33,283898.0,14.0368,14.0466,13.9879,14.0075,283898.0
2016-07-26 12:10:00,14.32,14.35,14.31,14.32,268147.0,13.9977,14.027,13.9879,13.9977,268147.0
2016-07-26 12:20:00,14.32,14.34,14.31,14.33,396181.0,13.9977,14.0172,13.9879,14.0075,396181.0
2016-07-26 12:30:00,14.32,14.33,14.28,14.29,234922.0,13.9977,14.0075,13.9586,13.9684,234922.0
2016-07-26 12:40:00,14.28,14.32,14.25,14.29,602684.0,13.9586,13.9977,13.9293,13.9684,602684.0
2016-07-26 12:50:00,14.29,14.31,14.29,14.3,937889.0,13.9684,13.9879,13.9684,13.9781,937889.0
2016-07-26 13:00:00,14.3,14.35,14.29,14.31,456286.0,13.9781,14.027,13.9684,13.9879,456286.0
2016-07-26 13:10:00,14.32,14.34,14.31,14.32,160581.0,13.9977,14.0172,13.9879,13.9977,160581.0
2016-07-26 13:20:00,14.33,14.34,14.31,14.33,488679.0,14.0075,14.0172,13.9879,14.0075,488679.0
2016-07-26 13:30:00,14.32,14.37,14.31,14.37,434011.0,13.9977,14.0466,13.9879,14.0466,434011.0
2016-07-26 13:40:00,14.37,14.4,14.34,14.39,378553.0,14.0466,14.0759,14.0172,14.0661,378553.0
2016-07-26 13:50:00,14.39,14.4,14.37,14.38,283439.0,14.0661,14.0759,14.0466,14.0563,283439.0
2016-07-26 14:00:00,14.38,14.4,14.35,14.36,294633.0,14.0563,14.0759,14.027,14.0368,294633.0
2016-07-26 14:10:00,14.35,14.4,14.35,14.38,400047.0,14.027,14.0759,14.027,14.0563,400047.0
2016-07-26 14:20:00,14.39,14.55,14.38,14.53,1551572.0,14.0661,14.2225,14.0563,14.203,1551572.0
2016-07-26 14:30:00,14.53,14.57,14.5,14.54,815038.0,14.203,14.2421,14.1736,14.2127,815038.0
2016-07-26 14:40:00,14.54,14.58,14.51,14.54,685698.0,14.2127,14.2518,14.1834,14.2127,685698.0
2016-07-26 14:50:00,14.54,14.57,14.53,14.54,526758.0,14.2127,14.2421,14.203,14.2127,526758.0
2016-07-26 15:00:00,14.54,14.64,14.54,14.62,1118323.0,14.2127,14.3105,14.2127,14.2909,1118323.0
2016-07-26 15:10:00,14.62,14.64,14.59,14.6,987818.0,14.2909,14.3105,14.2616,14.2714,987818.0
2016-07-26 15:20:00,14.61,14.62,14.56,14.61,1355429.0,14.2812,14.2909,14.2323,14.2812,1355429.0
2016-07-26 15:30:00,14.6,14.66,14.57,14.66,1736285.0,14.2714,14.33,14.2421,14.33,1736285.0
2016-07-26 15:40:00,14.66,14.66,14.6,14.65,1374378.0,14.33,14.33,14.2714,14.3203,1374378.0
2016-07-26 15:50:00,14.65,14.69,14.61,14.67,3497354.0,14.3203,14.3594,14.2812,14.3398,3497354.0
2016-07-27 09:30:00,14.85,14.89,14.77,14.79,3019307.0,14.5158,14.5549,14.4376,14.4571,3019307.0
2016-07-27 09:40:00,14.79,14.81,14.68,14.7,2043013.0,14.4571,14.4767,14.3496,14.3691,2043013.0
2016-07-27 09:50:00,14.7,14.71,14.58,14.65,2259308.0,14.3691,14.3789,14.2518,14.3203,2259308.0
2016-07-27 10:00:00,14.65,14.65,14.59,14.6,860516.0,14.3203,14.3203,14.2616,14.2714,860516.0
2016-07-27 10:10:00,14.6,14.62,14.51,14.52,1307422.0,14.2714,14.2909,14.1834,14.1932,1307422.0
2016-07-27 10:20:00,14.51,14.57,14.5,14.51,781878.0,14.1834,14.2421,14.1736,14.1834,781878.0
2016-07-27 10:30:00,14.5,14.53,14.43,14.46,1040956.0,14.1736,14.203,14.1052,14.1345,1040956.0
2016-07-27 10:40:00,14.46,14.47,14.34,14.34,791272.0,14.1345,14.1443,14.0172,14.0172,791272.0
2016-07-27 10:50:00,14.34,14.43,14.34,14.4,613350.0,14.0172,14.1052,14.0172,14.0759,613350.0
2016-07-27 11:00:00,14.4,14.43,14.39,14.41,389647.0,14.0759,14.1052,14.0661,14.0857,389647.0
2016-07-27 11:10:00,14.41,14.43,14.3,14.31,695214.0,14.0857,14.1052,13.9781,13.9879,695214.0
2016-07-27 11:20:00,14.31,14.37,14.28,14.34,656230.0,13.9879,14.0466,13.9586,14.0172,656230.0
2016-07-27 11:30:00,14.34,14.38,14.3,14.37,789431.0,14.0172,14.0563,13.9781,14.0466,789431.0
2016-07-27 11:40:00,14.38,14.39,14.32,14.33,488993.0,14.0563,14.0661,13.9977,14.0075,488993.0
2016-07-27 11:50:00,14.33,14.34,14.29,14.29,472456.0,14.0075,14.0172,13.9684,13.9684,472456.0
2016-07-27 12:00:00,14.29,14.31,14.22,14.23,869588.0,13.9684,13.9879,13.8999,13.9097,869588.0
2016-07-27 12:10:00,14.23,14.23,14.17,14.17,688992.0,13.9097,13.9097,13.8511,13.8511,688992.0
2016-07-27 12:20:00,14.17,14.25,14.14,14.22,903760.0,13.8511,13.9293,13.8217,13.8999,903760.0
2016-07-27 12:30:00,14.22,14.28,14.21,14.26,472141.0,13.8999,13.9586,13.8902,13.939,472141.0
2016-07-27 12:40:00,14.26,14.27,14.2,14.21,403444.0,13.939,13.9488,13.8804,13.8902,403444.0
2016-07-27 12:50:00,14.21,14.22,14.19,14.21,366521.0,13.8902,13.8999,13.8706,13.8902,366521.0
2016-07-27 13:00:00,14.2,14.25,14.19,14.24,308357.0,13.8804,13.9293,13.8706,13.9195,308357.0
2016-07-27 13:10:00,14.24,14.25,14.2,14.21,338336.0,13.9195,13.9293,13.8804,13.8902,338336.0
2016-07-27 13:20:00,14.21,14.21,14.17,14.18,408517.0,13.8902,13.8902,13.8511,13.8608,408517.0
2016-07-27 13:30:00,14.19,14.19,14.1,14.11,791446.0,13.8706,13.8706,13.7826,13.7924,791446.0
2016-07-27 13:40:00,14.11,14.12,14.07,14.07,631354.0,13.7924,13.8022,13.7533,13.7533,631354.0
2016-07-27 13:50:00,14.08,14.14,14.05,14.14,572089.0,13.7631,13.8217,13.7338,13.8217,572089.0
2016-07-27 14:00:00,14.13,14.15,14.06,14.11,796339.0,13.812,13.8315,13.7435,13.7924,796339.0
2016-07-27 14:10:00,14.12,14.2,14.09,14.18,761983.0,13.8022,13.8804,13.7729,13.8608,761983.0
2016-07-27 14:20:00,14.18,14.19,14.14,14.16,421241.0,13.8608,13.8706,13.8217,13.8413,421241.0
2016-07-27 14:30:00,14.16,14.22,14.14,14.18,457163.0,13.8413,13.8999,13.8217,13.8608,457163.0
2016-07-27 14:40:00,14.18,14.21,14.16,14.17,310172.0,13.8608,13.8902,13.8413,13.8511,310172.0
2016-07-27 14:50:00,14.17,14.2,14.16,14.18,317490.0,13.8511,13.8804,13.8413,13.8608,317490.0
2016-07-27 15:00:00,14.18,14.25,14.17,14.24,556317.0,13.8608,13.9293,13.8511,13.9195,556317.0
2016-07-27 15:10:00,14.24,14.3,14.22,14.23,648816.0,13.9195,13.9781,13.8999,13.9097,648816.0
2016-07-27 15:20:00,14.23,14.24,14.18,14.2,1078425.0,13.9097,13.9195,13.8608,13.8804,1078425.0
2016-07-27 15:30:00,14.21,14.22,14.17,14.2,612542.0,13.8902,13.8999,13.8511,13.8804,612542.0
2016-07-27 15:40:00,14.21,14.22,14.16,14.17,590718.0,13.8902,13.8999,13.8413,13.8511,590718.0
2016-07-27 15:50:00,14.17,14.19,14.16,14.18,1292477.0,13.8511,13.8706,13.8413,13.8608,1292477.0
2016-07-28 09:30:00,14.13,14.19,13.83,13.84,2152860.0,13.812,13.8706,13.5187,13.5285,2152860.0
2016-07-28 09:40:00,13.84,13.94,13.75,13.92,1822521.0,13.5285,13.6262,13.4405,13.6067,1822521.0
2016-07-28 09:50:00,13.91,14.03,13.91,13.93,1100158.0,13.5969,13.7142,13.5969,13.6165,1100158.0
2016-07-28 10:00:00,13.94,14.01,13.92,13.99,590753.0,13.6262,13.6947,13.6067,13.6751,590753.0
2016-07-28 10:10:00,14.0,14.0,13.88,13.95,471213.0,13.6849,13.6849,13.5676,13.636,471213.0
2016-07-28 10:20:00,13.95,13.97,13.92,13.96,315109.0,13.636,13.6556,13.6067,13.6458,315109.0
2016-07-28 10:30:00,13.96,14.0,13.91,13.94,383059.0,13.6458,13.6849,13.5969,13.6262,383059.0
2016-07-28 10:40:00,13.95,14.0,13.94,13.97,235799.0,13.636,13.6849,13.6262,13.6556,235799.0
2016-07-28 10:50:00,13.98,13.98,13.86,13.92,463935.0,13.6653,13.6653,13.548,13.6067,463935.0
2016-07-28 11:00:00,13.91,13.95,13.89,13.91,387466.0,13.5969,13.636,13.5774,13.5969,387466.0
2016-07-28 11:10:00,13.9,13.91,13.83,13.86,459727.0,13.5871,13.5969,13.5187,13.548,459727.0
2016-07-28 11:20:00,13.86,13.87,13.83,13.85,315373.0,13.548,13.5578,13.5187,13.5383,315373.0
2016-07-28 11:30:00,13.85,13.86,13.8,13.81,292472.0,13.5383,13.548,13.4894,13.4992,292472.0
2016-07-28 11:40:00,13.81,13.83,13.77,13.79,574397.0,13.4992,13.5187,13.4601,13.4796,574397.0
2016-07-28 11:50:00,13.78,13.8,13.76,13.79,477176.0,13.4698,13.4894,13.4503,13.4796,477176.0
2016-07-28 12:00:00,13.79,13.8,13.75,13.76,382797.0,13.4796,13.4894,13.4405,13.4503,382797.0
2016-07-28 12:10:00,13.76,13.77,13.72,13.73,558526.0,13.4503,13.4601,13.4112,13.421,558526.0
2016-07-28 12:20:00,13.73,13.75,13.7,13.73,316251.0,13.421,13.4405,13.3916,13.421,316251.0
2016-07-28 12:30:00,13.73,13.76,13.72,13.75,230265.0,13.421,13.4503,13.4112,13.4405,230265.0
2016-07-28 12:40:00,13.74,13.77,13.74,13.76,145853.0,13.4307,13.4601,13.4307,13.4503,145853.0
2016-07-28 12:50:00,13.75,13.79,13.75,13.78,196807.0,13.4405,13.4796,13.4405,13.4698,196807.0
2016-07-28 13:00:00,13.77,13.84,13.77,13.83,368450.0,13.4601,13.5285,13.4601,13.5187,368450.0
2016-07-28 13:10:00,13.83,13.86,13.82,13.84,339215.0,13.5187,13.548,13.5089,13.5285,339215.0
2016-07-28 13:20:00,13.83,13.84,13.78,13.81,271990.0,13.5187,13.5285,13.4698,13.4992,271990.0
2016-07-28 13:30:00,13.81,13.81,13.77,13.78,221468.0,13.4992,13.4992,13.4601,13.4698,221468.0
2016-07-28 13:40:00,13.78,13.78,13.75,13.76,228381.0,13.4698,13.4698,13.4405,13.4503,228381.0
2016-07-28 13:50:00,13.76,13.77,13.72,13.76,346856.0,13.4503,13.4601,13.4112,13.4503,346856.0
2016-07-28 14:00:00,13.75,13.77,13.75,13.77,305855.0,13.4405,13.4601,13.4405,13.4601,305855.0
2016-07-28 14:10:00,13.76,13.77,13.73,13.74,288944.0,13.4503,13.4601,13.421,13.4307,288944.0
2016-07-28 14:20:00,13.74,13.75,13.73,13.75,166963.0,13.4307,13.4405,13.421,13.4405,166963.0
2016-07-28 14:30:00,13.75,13.76,13.74,13.76,183677.0,13.4405,13.4503,13.4307,13.4503,183677.0
2016-07-28 14:40:00,13.76,13.76,13.72,13.74,693479.0,13.4503,13.4503,13.4112,13.4307,693479.0
2016-07-28 14:50:00,13.74,13.75,13.73,13.73,398053.0,13.4307,13.4405,13.421,13.421,398053.0
2016-07-28 15:00:00,13.74,13.78,13.72,13.77,584373.0,13.4307,13.4698,13.4112,13.4601,584373.0
2016-07-28 15:10:00,13.77,13.77,13.73,13.74,336512.0,13.4601,13.4601,13.421,13.4307,336512.0
2016-07-28 15:20:00,13.74,13.75,13.73,13.75,338991.0,13.4307,13.4405,13.421,13.4405,338991.0
2016-07-28 15:30:00,13.75,13.8,13.74,13.8,660158.0,13.4405,13.4894,13.4307,13.4894,660158.0
2016-07-28 15:40:00,13.8,13.8,13.76,13.78,581527.0,13.4894,13.4894,13.4503,13.4698,581527.0
2016-07-28 15:50:00,13.79,13.84,13.78,13.81,2009282.0,13.4796,13.5285,13.4698,13.4992,2009282.0
2016-07-29 09:30:00,13.91,13.94,13.66,13.68,2344335.0,13.5969,13.6262,13.3525,13.3721,2344335.0
2016-07-29 09:40:00,13.68,13.79,13.64,13.66,1396098.0,13.3721,13.4796,13.333,13.3525,1396098.0
2016-07-29 09:50:00,13.66,13.71,13.62,13.7,750875.0,13.3525,13.4014,13.3134,13.3916,750875.0
2016-07-29 10:00:00,13.7,13.71,13.63,13.69,518325.0,13.3916,13.4014,13.3232,13.3819,518325.0
2016-07-29 10:10:00,13.69,13.79,13.68,13.75,932203.0,13.3819,13.4796,13.3721,13.4405,932203.0
2016-07-29 10:20:00,13.75,13.76,13.71,13.71,571127.0,13.4405,13.4503,13.4014,13.4014,571127.0
2016-07-29 10:30:00,13.71,13.73,13.67,13.68,603624.0,13.4014,13.421,13.3623,13.3721,603624.0
2016-07-29 10:40:00,13.69,13.71,13.68,13.7,418952.0,13.3819,13.4014,13.3721,13.3916,418952.0
2016-07-29 10:50:00,13.71,13.74,13.7,13.73,570098.0,13.4014,13.4307,13.3916,13.421,570098.0
2016-07-29 11:00:00,13.73,13.76,13.72,13.73,460126.0,13.421,13.4503,13.4112,13.421,460126.0
2016-07-29 11:10:00,13.73,13.75,13.7,13.7,922750.0,13.421,13.4405,13.3916,13.3916,922750.0
2016-07-29 11:20:00,13.7,13.72,13.69,13.71,435861.0,13.3916,13.4112,13.3819,13.4014,435861.0
2016-07-29 11:30:00,13.71,13.76,13.71,13.75,576943.0,13.4014,13.4503,13.4014,13.4405,576943.0
2016-07-29 11:40:00,13.75,13.75,13.73,13.73,375597.0,13.4405,13.4405,13.421,13.421,375597.0
2016-07-29 11:50:00,13.73,13.74,13.7,13.7,311036.0,13.421,13.4307,13.3916,13.3916,311036.0
2016-07-29 12:00:00,13.71,13.76,13.7,13.76,452971.0,13.4014,13.4503,13.3916,13.4503,452971.0
2016-07-29 12:10:00,13.76,13.76,13.73,13.74,196046.0,13.4503,13.4503,13.421,13.4307,196046.0
2016-07-29 12:20:00,13.75,13.75,13.72,13.72,159978.0,13.4405,13.4405,13.4112,13.4112,159978.0
2016-07-29 12:30:00,13.73,13.75,13.72,13.72,152924.0,13.421,13.4405,13.4112,13.4112,152924.0
2016-07-29 12:40:00,13.73,13.73,13.64,13.65,546139.0,13.421,13.421,13.333,13.3428,546139.0
2016-07-29 12:50:00,13.65,13.68,13.63,13.67,300751.0,13.3428,13.3721,13.3232,13.3623,300751.0
2016-07-29 13:00:00,13.67,13.68,13.64,13.68,202335.0,13.3623,13.3721,13.333,13.3721,202335.0
2016-07-29 13:10:00,13.68,13.7,13.67,13.69,128291.0,13.3721,13.3916,13.3623,13.3819,128291.0
2016-07-29 13:20:00,13.7,13.73,13.69,13.73,150153.0,13.3916,13.421,13.3819,13.421,150153.0
2016-07-29 13:30:00,13.73,13.76,13.72,13.72,217392.0,13.421,13.4503,13.4112,13.4112,217392.0
2016-07-29 13:40:00,13.73,13.74,13.72,13.74,199567.0,13.421,13.4307,13.4112,13.4307,199567.0
2016-07-29 13:50:00,13.73,13.75,13.71,13.73,256404.0,13.421,13.4405,13.4014,13.421,256404.0
2016-07-29 14:00:00,13.74,13.74,13.72,13.74,82092.0,13.4307,13.4307,13.4112,13.4307,82092.0
2016-07-29 14:10:00,13.73,13.74,13.71,13.73,128457.0,13.421,13.4307,13.4014,13.421,128457.0
2016-07-29 14:20:00,13.73,13.75,13.71,13.74,189138.0,13.421,13.4405,13.4014,13.4307,189138.0
2016-07-29 14:30:00,13.75,13.75,13.68,13.68,146841.0,13.4405,13.4405,13.3721,13.3721,146841.0
2016-07-29 14:40:00,13.68,13.75,13.68,13.74,235335.0,13.3721,13.4405,13.3721,13.4307,235335.0
2016-07-29 14:50:00,13.74,13.74,13.73,13.74,86299.0,13.4307,13.4307,13.421,13.4307,86299.0
2016-07-29 15:00:00,13.74,13.75,13.69,13.72,363634.0,13.4307,13.4405,13.3819,13.4112,363634.0
2016-07-29 15:10:00,13.71,13.74,13.71,13.72,279289.0,13.4014,13.4307,13.4014,13.4112,279289.0
2016-07-29 15:20:00,13.73,13.75,13.72,13.75,311065.0,13.421,13.4405,13.4112,13.4405,311065.0
2016-07-29 15:30:00,13.75,13.78,13.72,13.73,999080.0,13.4405,13.4698,13.4112,13.421,999080.0
2016-07-29 15:40:00,13.73,13.78,13.72,13.76,853871.0,13.421,13.4698,13.4112,13.4503,853871.0
2016-07-29 15:50:00,13.76,13.77,13.73,13.74,995868.0,13.4503,13.4601,13.421,13.4307,995868.0
2016-08-01 09:30:00,13.81,13.92,13.73,13.76,1200277.0,13.4992,13.6067,13.421,13.4503,1200277.0
2016-08-01 09:40:00,13.76,13.82,13.7,13.75,1104052.0,13.4503,13.5089,13.3916,13.4405,1104052.0
2016-08-01 09:50:00,13.76,13.82,13.75,13.8,423777.0,13.4503,13.5089,13.4405,13.4894,423777.0
2016-08-01 10:00:00,13.79,13.8,13.76,13.77,500723.0,13.4796,13.4894,13.4503,13.4601,500723.0
2016-08-01 10:10:00,13.77,13.81,13.76,13.79,395274.0,13.4601,13.4992,13.4503,13.4796,395274.0
2016-08-01 10:20:00,13.79,13.79,13.73,13.78,339311.0,13.4796,13.4796,13.421,13.4698,339311.0
2016-08-01 10:30:00,13.78,13.79,13.7,13.71,323661.0,13.4698,13.4796,13.3916,13.4014,323661.0
2016-08-01 10:40:00,13.71,13.74,13.69,13.73,364956.0,13.4014,13.4307,13.3819,13.421,364956.0
2016-08-01 10:50:00,13.73,13.76,13.72,13.75,323434.0,13.421,13.4503,13.4112,13.4405,323434.0
2016-08-01 11:00:00,13.75,13.78,13.73,13.77,275409.0,13.4405,13.4698,13.421,13.4601,275409.0
2016-08-01 11:10:00,13.77,13.79,13.76,13.76,289537.0,13.4601,13.4796,13.4503,13.4503,289537.0
2016-08-01 11:20:00,13.76,13.77,13.7,13.7,305355.0,13.4503,13.4601,13.3916,13.3916,305355.0
2016-08-01 11:30:00,13.71,13.73,13.66,13.68,361050.0,13.4014,13.421,13.3525,13.3721,361050.0
2016-08-01 11:40:00,13.67,13.69,13.66,13.69,148126.0,13.3623,13.3819,13.3525,13.3819,148126.0
2016-08-01 11:50:00,13.68,13.69,13.66,13.69,349450.0,13.3721,13.3819,13.3525,13.3819,349450.0
2016-08-01 12:00:00,13.69,13.7,13.65,13.66,249733.0,13.3819,13.3916,13.3428,13.3525,249733.0
2016-08-01 12:10:00,13.65,13.65,13.58,13.64,537873.0,13.3428,13.3428,13.2743,13.333,537873.0
2016-08-01 12:20:00,13.63,13.65,13.61,13.63,275301.0,13.3232,13.3428,13.3037,13.3232,275301.0
2016-08-01 12:30:00,13.63,13.67,13.62,13.67,162837.0,13.3232,13.3623,13.3134,13.3623,162837.0
2016-08-01 12:40:00,13.67,13.67,13.62,13.63,136082.0,13.3623,13.3623,13.3134,13.3232,136082.0
2016-08-01 12:50:00,13.64,13.65,13.63,13.65,95281.0,13.333,13.3428,13.3232,13.3428,95281.0
2016-08-01 13:00:00,13.65,13.66,13.62,13.63,174679.0,13.3428,13.3525,13.3134,13.3232,174679.0
2016-08-01 13:10:00,13.63,13.64,13.61,13.62,129175.0,13.3232,13.333,13.3037,13.3134,129175.0
2016-08-01 13:20:00,13.62,13.63,13.6,13.6,134070.0,13.3134,13.3232,13.2939,13.2939,134070.0
2016-08-01 13:30:00,13.6,13.63,13.6,13.63,158081.0,13.2939,13.3232,13.2939,13.3232,158081.0
2016-08-01 13:40:00,13.62,13.64,13.61,13.62,187107.0,13.3134,13.333,13.3037,13.3134,187107.0
2016-08-01 13:50:00,13.62,13.63,13.58,13.62,249955.0,13.3134,13.3232,13.2743,13.3134,249955.0
2016-08-01 14:00:00,13.63,13.65,13.62,13.63,239538.0,13.3232,13.3428,13.3134,13.3232,239538.0
2016-08-01 14:10:00,13.63,13.63,13.6,13.61,228611.0,13.3232,13.3232,13.2939,13.3037,228611.0
2016-08-01 14:20:00,13.61,13.61,13.58,13.59,199573.0,13.3037,13.3037,13.2743,13.2841,199573.0
2016-08-01 14:30:00,13.58,13.61,13.58,13.6,140740.0,13.2743,13.3037,13.2743,13.2939,140740.0
2016-08-01 14:40:00,13.6,13.63,13.59,13.62,184841.0,13.2939,13.3232,13.2841,13.3134,184841.0
2016-08-01 14:50:00,13.62,13.63,13.61,13.62,195125.0,13.3134,13.3232,13.3037,13.3134,195125.0
2016-08-01 15:00:00,13.61,13.64,13.61,13.62,355918.0,13.3037,13.333,13.3037,13.3134,355918.0
2016-08-01 15:10:00,13.62,13.64,13.58,13.59,327105.0,13.3134,13.333,13.2743,13.2841,327105.0
2016-08-01 15:20:00,13.58,13.6,13.57,13.59,386929.0,13.2743,13.2939,13.2646,13.2841,386929.0
2016-08-01 15:30:00,13.58,13.63,13.58,13.61,668372.0,13.2743,13.3232,13.2743,13.3037,668372.0
2016-08-01 15:40:00,13.61,13.64,13.6,13.6,506787.0,13.3037,13.333,13.2939,13.2939,506787.0
2016-08-01 15:50:00,13.6,13.61,13.55,13.57,1867869.0,13.2939,13.3037,13.245,13.2646,1867869.0
2016-08-02 09:30:00,13.55,13.58,13.39,13.44,1034274.0,13.245,13.2743,13.0886,13.1375,1034274.0
2016-08-02 09:40:00,13.43,13.47,13.35,13.39,1265472.0,13.1277,13.1668,13.0495,13.0886,1265472.0
2016-08-02 09:50:00,13.38,13.42,13.35,13.41,688852.0,13.0789,13.118,13.0495,13.1082,688852.0
2016-08-02 10:00:00,13.41,13.42,13.26,13.28,1046443.0,13.1082,13.118,12.9616,12.9811,1046443.0
2016-08-02 10:10:00,13.27,13.28,13.19,13.26,1237690.0,12.9713,12.9811,12.8931,12.9616,1237690.0
2016-08-02 10:20:00,13.26,13.34,13.26,13.32,591449.0,12.9616,13.0398,12.9616,13.0202,591449.0
2016-08-02 10:30:00,13.33,13.33,13.28,13.29,417963.0,13.03,13.03,12.9811,12.9909,417963.0
2016-08-02 10:40:00,13.29,13.31,13.26,13.27,512712.0,12.9909,13.0104,12.9616,12.9713,512712.0
2016-08-02 10:50:00,13.28,13.28,13.2,13.21,368309.0,12.9811,12.9811,12.9029,12.9127,368309.0
2016-08-02 11:00:00,13.21,13.24,13.2,13.24,382021.0,12.9127,12.942,12.9029,12.942,382021.0
2016-08-02 11:10:00,13.24,13.25,13.21,13.21,268062.0,12.942,12.9518,12.9127,12.9127,268062.0
2016-08-02 11:20:00,13.22,13.29,13.21,13.28,316810.0,12.9225,12.9909,12.9127,12.9811,316810.0
2016-08-02 11:30:00,13.28,13.28,13.23,13.25,285689.0,12.9811,12.9811,12.9322,12.9518,285689.0
2016-08-02 11:40:00,13.25,13.25,13.21,13.25,235448.0,12.9518,12.9518,12.9127,12.9518,235448.0
2016-08-02 11:50:00,13.25,13.26,13.21,13.21,186476.0,12.9518,12.9616,12.9127,12.9127,186476.0
2016-08-02 12:00:00,13.21,13.24,13.2,13.21,205640.0,12.9127,12.942,12.9029,12.9127,205640.0
2016-08-02 12:10:00,13.2,13.26,13.2,13.23,462922.0,12.9029,12.9616,12.9029,12.9322,462922.0
2016-08-02 12:20:00,13.23,13.24,13.22,13.24,137658.0,12.9322,12.942,12.9225,12.942,137658.0
2016-08-02 12:30:00,13.24,13.24,13.2,13.21,231935.0,12.942,12.942,12.9029,12.9127,231935.0
2016-08-02 12:40:00,13.21,13.22,13.18,13.19,234520.0,12.9127,12.9225,12.8834,12.8931,234520.0
2016-08-02 12:50:00,13.19,13.2,13.14,13.15,256875.0,12.8931,12.9029,12.8443,12.854,256875.0
2016-08-02 13:00:00,13.15,13.15,13.05,13.07,540818.0,12.854,12.854,12.7563,12.7758,540818.0
2016-08-02 13:10:00,13.07,13.11,13.02,13.1,778673.0,12.7758,12.8149,12.727,12.8052,778673.0
2016-08-02 13:20:00,13.1,13.14,13.09,13.13,289410.0,12.8052,12.8443,12.7954,12.8345,289410.0
2016-08-02 13:30:00,13.13,13.16,13.13,13.14,553264.0,12.8345,12.8638,12.8345,12.8443,553264.0
2016-08-02 13:40:00,13.14,13.17,13.1,13.14,652783.0,12.8443,12.8736,12.8052,12.8443,652783.0
2016-08-02 13:50:00,13.13,13.17,13.13,13.14,252872.0,12.8345,12.8736,12.8345,12.8443,252872.0
2016-08-02 14:00:00,13.14,13.26,13.14,13.25,713982.0,12.8443,12.9616,12.8443,12.9518,713982.0
2016-08-02 14:10:00,13.26,13.26,13.21,13.21,310586.0,12.9616,12.9616,12.9127,12.9127,310586.0
2016-08-02 14:20:00,13.21,13.28,13.21,13.28,295266.0,12.9127,12.9811,12.9127,12.9811,295266.0
2016-08-02 14:30:00,13.29,13.29,13.25,13.28,419648.0,12.9909,12.9909,12.9518,12.9811,419648.0
2016-08-02 14:40:00,13.28,13.33,13.24,13.33,543701.0,12.9811,13.03,12.942,13.03,543701.0
2016-08-02 14:50:00,13.33,13.33,13.29,13.32,431615.0,13.03,13.03,12.9909,13.0202,431615.0
2016-08-02 15:00:00,13.32,13.34,13.3,13.31,361482.0,13.0202,13.0398,13.0007,13.0104,361482.0
2016-08-02 15:10:00,13.31,13.33,13.3,13.33,545852.0,13.0104,13.03,13.0007,13.03,545852.0
2016-08-02 15:20:00,13.33,13.38,13.32,13.36,727035.0,13.03,13.0789,13.0202,13.0593,727035.0
2016-08-02 15:30:00,13.36,13.38,13.34,13.38,782349.0,13.0593,13.0789,13.0398,13.0789,782349.0
2016-08-02 15:40:00,13.38,13.4,13.36,13.38,1338634.0,13.0789,13.0984,13.0593,13.0789,1338634.0
2016-08-02 15:50:00,13.39,13.42,13.38,13.4,2288915.0,13.0886,13.118,13.0789,13.0984,2288915.0
2016-08-03 09:30:00,13.27,13.55,13.27,13.53,1188843.0,12.9713,13.245,12.9713,13.2255,1188843.0
2016-08-03 09:40:00,13.54,13.56,13.44,13.46,730231.0,13.2352,13.2548,13.1375,13.157,730231.0
2016-08-03 09:50:00,13.46,13.47,13.34,13.4,720044.0,13.157,13.1668,13.0398,13.0984,720044.0
2016-08-03 10:00:00,13.4,13.5,13.39,13.47,691835.0,13.0984,13.1961,13.0886,13.1668,691835.0
2016-08-03 10:10:00,13.48,13.53,13.45,13.52,473515.0,13.1766,13.2255,13.1473,13.2157,473515.0
2016-08-03 10:20:00,13.52,13.53,13.51,13.52,293127.0,13.2157,13.2255,13.2059,13.2157,293127.0
2016-08-03 10:30:00,13.51,13.56,13.47,13.52,507976.0,13.2059,13.2548,13.1668,13.2157,507976.0
2016-08-03 10:40:00,13.53,13.58,13.5,13.52,696525.0,13.2255,13.2743,13.1961,13.2157,696525.0
2016-08-03 10:50:00,13.52,13.53,13.46,13.47,415138.0,13.2157,13.2255,13.157,13.1668,415138.0
2016-08-03 11:00:00,13.47,13.48,13.45,13.46,292642.0,13.1668,13.1766,13.1473,13.157,292642.0
2016-08-03 11:10:00,13.46,13.5,13.43,13.5,412200.0,13.157,13.1961,13.1277,13.1961,412200.0
2016-08-03 11:20:00,13.5,13.52,13.48,13.49,275855.0,13.1961,13.2157,13.1766,13.1864,275855.0
2016-08-03 11:30:00,13.49,13.52,13.48,13.52,303468.0,13.1864,13.2157,13.1766,13.2157,303468.0
2016-08-03 11:40:00,13.52,13.53,13.5,13.51,279547.0,13.2157,13.2255,13.1961,13.2059,279547.0
2016-08-03 11:50:00,13.52,13.55,13.5,13.54,447067.0,13.2157,13.245,13.1961,13.2352,447067.0
2016-08-03 12:00:00,13.55,13.56,13.54,13.54,413177.0,13.245,13.2548,13.2352,13.2352,413177.0
2016-08-03 12:10:00,13.54,13.57,13.51,13.51,273124.0,13.2352,13.2646,13.2059,13.2059,273124.0
2016-08-03 12:20:00,13.52,13.53,13.49,13.52,329708.0,13.2157,13.2255,13.1864,13.2157,329708.0
2016-08-03 12:30:00,13.52,13.54,13.49,13.5,202907.0,13.2157,13.2352,13.1864,13.1961,202907.0
2016-08-03 12:40:00,13.5,13.55,13.49,13.5,272109.0,13.1961,13.245,13.1864,13.1961,272109.0
2016-08-03 12:50:00,13.5,13.53,13.49,13.51,229013.0,13.1961,13.2255,13.1864,13.2059,229013.0
2016-08-03 13:00:00,13.52,13.52,13.49,13.5,191103.0,13.2157,13.2157,13.1864,13.1961,191103.0
2016-08-03 13:10:00,13.5,13.51,13.48,13.49,323554.0,13.1961,13.2059,13.1766,13.1864,323554.0
2016-08-03 13:20:00,13.49,13.51,13.49,13.5,285180.0,13.1864,13.2059,13.1864,13.1961,285180.0
2016-08-03 13:30:00,13.49,13.5,13.48,13.49,57411.0,13.1864,13.1961,13.1766,13.1864,57411.0
2016-08-03 13:40:00,13.49,13.49,13.48,13.49,115900.0,13.1864,13.1864,13.1766,13.1864,115900.0
2016-08-03 13:50:00,13.49,13.49,13.46,13.49,309104.0,13.1864,13.1864,13.157,13.1864,309104.0
2016-08-03 14:00:00,13.49,13.5,13.48,13.5,218075.0,13.1864,13.1961,13.1766,13.1961,218075.0
2016-08-03 14:10:00,13.5,13.5,13.42,13.44,400867.0,13.1961,13.1961,13.118,13.1375,400867.0
2016-08-03 14:20:00,13.44,13.45,13.41,13.41,408005.0,13.1375,13.1473,13.1082,13.1082,408005.0
2016-08-03 14:30:00,13.41,13.44,13.41,13.43,284087.0,13.1082,13.1375,13.1082,13.1277,284087.0
2016-08-03 14:40:00,13.42,13.43,13.41,13.42,330755.0,13.118,13.1277,13.1082,13.118,330755.0
2016-08-03 14:50:00,13.43,13.47,13.42,13.45,298743.0,13.1277,13.1668,13.118,13.1473,298743.0
2016-08-03 15:00:00,13.44,13.46,13.44,13.46,310301.0,13.1375,13.157,13.1375,13.157,310301.0
2016-08-03 15:10:00,13.46,13.46,13.44,13.45,187070.0,13.157,13.157,13.1375,13.1473,187070.0
2016-08-03 15:20:00,13.46,13.47,13.44,13.45,297798.0,13.157,13.1668,13.1375,13.1473,297798.0
2016-08-03 15:30:00,13.46,13.46,13.44,13.46,408203.0,13.157,13.157,13.1375,13.157,408203.0
2016-08-03 15:40:00,13.46,13.47,13.42,13.46,800718.0,13.157,13.1668,13.118,13.157,800718.0
2016-08-03 15:50:00,13.46,13.51,13.44,13.51,1621042.0,13.157,13.2059,13.1375,13.2059,1621042.0
2016-08-04 09:30:00,13.61,13.83,13.6,13.8,1571499.0,13.3037,13.5187,13.2939,13.4894,1571499.0
2016-08-04 09:40:00,13.8,13.97,13.79,13.89,1862503.0,13.4894,13.6556,13.4796,13.5774,1862503.0
2016-08-04 09:50:00,13.9,14.0,13.89,13.9,1175288.0,13.5871,13.6849,13.5774,13.5871,1175288.0
2016-08-04 10:00:00,13.9,13.98,13.84,13.87,1300107.0,13.5871,13.6653,13.5285,13.5578,1300107.0
2016-08-04 10:10:00,13.86,13.95,13.85,13.93,833248.0,13.548,13.636,13.5383,13.6165,833248.0
2016-08-04 10:20:00,13.93,13.94,13.86,13.94,451665.0,13.6165,13.6262,13.548,13.6262,451665.0
2016-08-04 10:30:00,13.94,13.97,13.92,13.96,646641.0,13.6262,13.6556,13.6067,13.6458,646641.0
2016-08-04 10:40:00,13.96,13.97,13.91,13.92,624321.0,13.6458,13.6556,13.5969,13.6067,624321.0
2016-08-04 10:50:00,13.92,13.98,13.92,13.98,379321.0,13.6067,13.6653,13.6067,13.6653,379321.0
2016-08-04 11:00:00,13.97,13.99,13.95,13.98,352289.0,13.6556,13.6751,13.636,13.6653,352289.0
2016-08-04 11:10:00,13.98,13.98,13.95,13.97,347386.0,13.6653,13.6653,13.636,13.6556,347386.0
2016-08-04 11:20:00,13.98,14.02,13.97,14.0,726916.0,13.6653,13.7044,13.6556,13.6849,726916.0
2016-08-04 11:30:00,14.0,14.06,13.99,14.06,402789.0,13.6849,13.7435,13.6751,13.7435,402789.0
2016-08-04 11:40:00,14.06,14.1,14.05,14.09,655930.0,13.7435,13.7826,13.7338,13.7729,655930.0
2016-08-04 11:50:00,14.09,14.14,14.08,14.13,523986.0,13.7729,13.8217,13.7631,13.812,523986.0
2016-08-04 12:00:00,14.13,14.14,14.08,14.13,530808.0,13.812,13.8217,13.7631,13.812,530808.0
2016-08-04 12:10:00,14.13,14.14,14.1,14.12,359706.0,13.812,13.8217,13.7826,13.8022,359706.0
2016-08-04 12:20:00,14.12,14.13,14.11,14.12,207559.0,13.8022,13.812,13.7924,13.8022,207559.0
2016-08-04 12:30:00,14.12,14.12,14.09,14.09,298716.0,13.8022,13.8022,13.7729,13.7729,298716.0
2016-08-04 12:40:00,14.09,14.12,14.08,14.08,379464.0,13.7729,13.8022,13.7631,13.7631,379464.0
2016-08-04 12:50:00,14.09,14.12,14.08,14.11,243620.0,13.7729,13.8022,13.7631,13.7924,243620.0
2016-08-04 13:00:00,14.11,14.12,14.1,14.12,198517.0,13.7924,13.8022,13.7826,13.8022,198517.0
2016-08-04 13:10:00,14.11,14.13,14.1,14.13,253327.0,13.7924,13.812,13.7826,13.812,253327.0
2016-08-04 13:20:00,14.13,14.14,14.1,14.14,453176.0,13.812,13.8217,13.7826,13.8217,453176.0
2016-08-04 13:30:00,14.14,14.15,14.13,14.14,292017.0,13.8217,13.8315,13.812,13.8217,292017.0
2016-08-04 13:40:00,14.14,14.16,14.12,14.16,366590.0,13.8217,13.8413,13.8022,13.8413,366590.0
2016-08-04 13:50:00,14.16,14.19,14.15,14.19,286458.0,13.8413,13.8706,13.8315,13.8706,286458.0
2016-08-04 14:00:00,14.19,14.2,14.16,14.18,363726.0,13.8706,13.8804,13.8413,13.8608,363726.0
2016-08-04 14:10:00,14.18,14.18,14.08,14.09,380352.0,13.8608,13.8608,13.7631,13.7729,380352.0
2016-08-04 14:20:00,14.1,14.15,14.08,14.11,548998.0,13.7826,13.8315,13.7631,13.7924,548998.0
2016-08-04 14:30:00,14.1,14.15,14.09,14.1,410572.0,13.7826,13.8315,13.7729,13.7826,410572.0
2016-08-04 14:40:00,14.1,14.12,14.09,14.11,322086.0,13.7826,13.8022,13.7729,13.7924,322086.0
2016-08-04 14:50:00,14.1,14.11,14.09,14.1,245640.0,13.7826,13.7924,13.7729,13.7826,245640.0
2016-08-04 15:00:00,14.1,14.11,14.08,14.08,252558.0,13.7826,13.7924,13.7631,13.7631,252558.0
2016-08-04 15:10:00,14.08,14.1,14.06,14.09,377053.0,13.7631,13.7826,13.7435,13.7729,377053.0
2016-08-04 15:20:00,14.09,14.09,14.04,14.04,341617.0,13.7729,13.7729,13.724,13.724,341617.0
2016-08-04 15:30:00,14.04,14.07,14.03,14.06,742967.0,13.724,13.7533,13.7142,13.7435,742967.0
2016-08-04 15:40:00,14.06,14.08,14.02,14.03,706816.0,13.7435,13.7631,13.7044,13.7142,706816.0
2016-08-04 15:50:00,14.02,14.05,14.0,14.03,1424096.0,13.7044,13.7338,13.6849,13.7142,1424096.0
2016-08-05 09:30:00,14.21,14.59,14.2,14.44,2581118.0,13.8902,14.2616,13.8804,14.115,2581118.0
2016-08-05 09:40:00,14.44,14.55,14.39,14.52,1948373.0,14.115,14.2225,14.0661,14.1932,1948373.0
2016-08-05 09:50:00,14.51,14.65,14.49,14.65,2016909.0,14.1834,14.3203,14.1639,14.3203,2016909.0
2016-08-05 10:00:00,14.65,14.65,14.6,14.62,1295265.0,14.3203,14.3203,14.2714,14.2909,1295265.0
2016-08-05 10:10:00,14.63,14.7,14.62,14.66,1695429.0,14.3007,14.3691,14.2909,14.33,1695429.0
2016-08-05 10:20:00,14.66,14.66,14.6,14.61,697557.0,14.33,14.33,14.2714,14.2812,697557.0
2016-08-05 10:30:00,14.61,14.67,14.6,14.64,875358.0,14.2812,14.3398,14.2714,14.3105,875358.0
2016-08-05 10:40:00,14.63,14.69,14.63,14.65,485149.0,14.3007,14.3594,14.3007,14.3203,485149.0
2016-08-05 10:50:00,14.65,14.78,14.64,14.74,1283164.0,14.3203,14.4473,14.3105,14.4082,1283164.0
2016-08-05 11:00:00,14.73,14.77,14.66,14.67,747006.0,14.3985,14.4376,14.33,14.3398,747006.0
2016-08-05 11:10:00,14.67,14.69,14.63,14.65,529535.0,14.3398,14.3594,14.3007,14.3203,529535.0
2016-08-05 11:20:00,14.64,14.73,14.63,14.72,904882.0,14.3105,14.3985,14.3007,14.3887,904882.0
2016-08-05 11:30:00,14.72,14.77,14.69,14.7,711837.0,14.3887,14.4376,14.3594,14.3691,711837.0
2016-08-05 11:40:00,14.69,14.71,14.68,14.69,570322.0,14.3594,14.3789,14.3496,14.3594,570322.0
2016-08-05 11:50:00,14.69,14.74,14.68,14.73,390719.0,14.3594,14.4082,14.3496,14.3985,390719.0
2016-08-05 12:00:00,14.73,14.73,14.68,14.7,350757.0,14.3985,14.3985,14.3496,14.3691,350757.0
2016-08-05 12:10:00,14.69,14.71,14.64,14.65,558452.0,14.3594,14.3789,14.3105,14.3203,558452.0
2016-08-05 12:20:00,14.65,14.65,14.58,14.6,516704.0,14.3203,14.3203,14.2518,14.2714,516704.0
2016-08-05 12:30:00,14.59,14.61,14.57,14.58,464624.0,14.2616,14.2812,14.2421,14.2518,464624.0
2016-08-05 12:40:00,14.58,14.6,14.57,14.59,213683.0,14.2518,14.2714,14.2421,14.2616,213683.0
2016-08-05 12:50:00,14.59,14.61,14.57,14.58,338207.0,14.2616,14.2812,14.2421,14.2518,338207.0
2016-08-05 13:00:00,14.58,14.6,14.57,14.59,277887.0,14.2518,14.2714,14.2421,14.2616,277887.0
2016-08-05 13:10:00,14.59,14.6,14.56,14.58,172735.0,14.2616,14.2714,14.2323,14.2518,172735.0
2016-08-05 13:20:00,14.58,14.58,14.55,14.55,358472.0,14.2518,14.2518,14.2225,14.2225,358472.0
2016-08-05 13:30:00,14.55,14.56,14.55,14.55,280172.0,14.2225,14.2323,14.2225,14.2225,280172.0
2016-08-05 13:40:00,14.56,14.57,14.55,14.56,233864.0,14.2323,14.2421,14.2225,14.2323,233864.0
2016-08-05 13:50:00,14.55,14.56,14.51,14.52,216483.0,14.2225,14.2323,14.1834,14.1932,216483.0
2016-08-05 14:00:00,14.53,14.53,14.5,14.5,191919.0,14.203,14.203,14.1736,14.1736,191919.0
2016-08-05 14:10:00,14.51,14.53,14.5,14.5,216171.0,14.1834,14.203,14.1736,14.1736,216171.0
2016-08-05 14:20:00,14.51,14.51,14.45,14.45,312142.0,14.1834,14.1834,14.1248,14.1248,312142.0
2016-08-05 14:30:00,14.45,14.51,14.45,14.51,450643.0,14.1248,14.1834,14.1248,14.1834,450643.0
2016-08-05 14:40:00,14.5,14.51,14.46,14.48,310511.0,14.1736,14.1834,14.1345,14.1541,310511.0
2016-08-05 14:50:00,14.48,14.49,14.46,14.47,302747.0,14.1541,14.1639,14.1345,14.1443,302747.0
2016-08-05 15:00:00,14.46,14.54,14.46,14.53,670063.0,14.1345,14.2127,14.1345,14.203,670063.0
2016-08-05 15:10:00,14.53,14.54,14.51,14.53,384721.0,14.203,14.2127,14.1834,14.203,384721.0
2016-08-05 15:20:00,14.52,14.53,14.48,14.5,409660.0,14.1932,14.203,14.1541,14.1736,409660.0
2016-08-05 15:30:00,14.51,14.53,14.49,14.52,653191.0,14.1834,14.203,14.1639,14.1932,653191.0
2016-08-05 15:40:00,14.52,14.53,14.47,14.47,746045.0,14.1932,14.203,14.1443,14.1443,746045.0
2016-08-05 15:50:00,14.48,14.53,14.47,14.52,1554101.0,14.1541,14.203,14.1443,14.1932,1554101.0
2016-08-08 09:30:00,14.53,14.72,14.53,14.56,1299013.0,14.203,14.3887,14.203,14.2323,1299013.0
2016-08-08 09:40:00,14.56,14.62,14.52,14.55,1114510.0,14.2323,14.2909,14.1932,14.2225,1114510.0
2016-08-08 09:50:00,14.55,14.55,14.43,14.44,1288282.0,14.2225,14.2225,14.1052,14.115,1288282.0
2016-08-08 10:00:00,14.44,14.54,14.39,14.53,853723.0,14.115,14.2127,14.0661,14.203,853723.0
2016-08-08 10:10:00,14.53,14.56,14.47,14.48,706192.0,14.203,14.2323,14.1443,14.1541,706192.0
2016-08-08 10:20:00,14.48,14.5,14.4,14.5,543872.0,14.1541,14.1736,14.0759,14.1736,543872.0
2016-08-08 10:30:00,14.49,14.56,14.48,14.5,590869.0,14.1639,14.2323,14.1541,14.1736,590869.0
2016-08-08 10:40:00,14.5,14.51,14.47,14.49,177069.0,14.1736,14.1834,14.1443,14.1639,177069.0
2016-08-08 10:50:00,14.5,14.51,14.45,14.5,243308.0,14.1736,14.1834,14.1248,14.1736,243308.0
2016-08-08 11:00:00,14.5,14.59,14.5,14.57,440567.0,14.1736,14.2616,14.1736,14.2421,440567.0
2016-08-08 11:10:00,14.56,14.58,14.52,14.56,403992.0,14.2323,14.2518,14.1932,14.2323,403992.0
2016-08-08 11:20:00,14.56,14.6,14.55,14.58,553880.0,14.2323,14.2714,14.2225,14.2518,553880.0
2016-08-08 11:30:00,14.59,14.59,14.54,14.56,219654.0,14.2616,14.2616,14.2127,14.2323,219654.0
2016-08-08 11:40:00,14.56,14.57,14.51,14.51,252038.0,14.2323,14.2421,14.1834,14.1834,252038.0
2016-08-08 11:50:00,14.52,14.53,14.49,14.52,378791.0,14.1932,14.203,14.1639,14.1932,378791.0
2016-08-08 12:00:00,14.52,14.52,14.47,14.47,290628.0,14.1932,14.1932,14.1443,14.1443,290628.0
2016-08-08 12:10:00,14.48,14.5,14.44,14.48,322971.0,14.1541,14.1736,14.115,14.1541,322971.0
2016-08-08 12:20:00,14.49,14.51,14.47,14.48,358729.0,14.1639,14.1834,14.1443,14.1541,358729.0
2016-08-08 12:30:00,14.48,14.51,14.47,14.5,298033.0,14.1541,14.1834,14.1443,14.1736,298033.0
2016-08-08 12:40:00,14.5,14.51,14.48,14.5,216090.0,14.1736,14.1834,14.1541,14.1736,216090.0
2016-08-08 12:50:00,14.5,14.52,14.48,14.5,139395.0,14.1736,14.1932,14.1541,14.1736,139395.0
2016-08-08 13:00:00,14.5,14.5,14.48,14.49,171489.0,14.1736,14.1736,14.1541,14.1639,171489.0
2016-08-08 13:10:00,14.5,14.51,14.46,14.49,243362.0,14.1736,14.1834,14.1345,14.1639,243362.0
2016-08-08 13:20:00,14.49,14.52,14.47,14.48,233270.0,14.1639,14.1932,14.1443,14.1541,233270.0
2016-08-08 13:30:00,14.48,14.49,14.46,14.47,143679.0,14.1541,14.1639,14.1345,14.1443,143679.0
2016-08-08 13:40:00,14.46,14.49,14.46,14.46,139926.0,14.1345,14.1639,14.1345,14.1345,139926.0
2016-08-08 13:50:00,14.46,14.48,14.44,14.48,142210.0,14.1345,14.1541,14.115,14.1541,142210.0
2016-08-08 14:00:00,14.48,14.48,14.44,14.46,177252.0,14.1541,14.1541,14.115,14.1345,177252.0
2016-08-08 14:10:00,14.45,14.46,14.42,14.43,155041.0,14.1248,14.1345,14.0954,14.1052,155041.0
2016-08-08 14:20:00,14.44,14.44,14.39,14.41,217755.0,14.115,14.115,14.0661,14.0857,217755.0
2016-08-08 14:30:00,14.42,14.44,14.41,14.44,126872.0,14.0954,14.115,14.0857,14.115,126872.0
2016-08-08 14:40:00,14.43,14.45,14.4,14.43,184949.0,14.1052,14.1248,14.0759,14.1052,184949.0
2016-08-08 14:50:00,14.43,14.43,14.42,14.42,43117.0,14.1052,14.1052,14.0954,14.0954,43117.0
2016-08-08 15:00:00,14.42,14.44,14.4,14.41,219291.0,14.0954,14.115,14.0759,14.0857,219291.0
2016-08-08 15:10:00,14.4,14.41,14.38,14.4,171806.0,14.0759,14.0857,14.0563,14.0759,171806.0
2016-08-08 15:20:00,14.39,14.42,14.39,14.42,259059.0,14.0661,14.0954,14.0661,14.0954,259059.0
2016-08-08 15:30:00,14.42,14.43,14.39,14.4,299358.0,14.0954,14.1052,14.0661,14.0759,299358.0
2016-08-08 15:40:00,14.4,14.42,14.38,14.42,326218.0,14.0759,14.0954,14.0563,14.0954,326218.0
2016-08-08 15:50:00,14.42,14.44,14.41,14.42,741206.0,14.0954,14.115,14.0857,14.0954,741206.0
2016-08-09 09:30:00,14.56,14.7,14.5,14.54,1126355.0,14.2323,14.3691,14.1736,14.2127,1126355.0
2016-08-09 09:40:00,14.54,14.54,14.43,14.52,724135.0,14.2127,14.2127,14.1052,14.1932,724135.0
2016-08-09 09:50:00,14.53,14.55,14.4,14.4,487474.0,14.203,14.2225,14.0759,14.0759,487474.0
2016-08-09 10:00:00,14.41,14.5,14.4,14.49,725902.0,14.0857,14.1736,14.0759,14.1639,725902.0
2016-08-09 10:10:00,14.49,14.55,14.49,14.51,510118.0,14.1639,14.2225,14.1639,14.1834,510118.0
2016-08-09 10:20:00,14.5,14.55,14.5,14.53,278884.0,14.1736,14.2225,14.1736,14.203,278884.0
2016-08-09 10:30:00,14.53,14.55,14.51,14.54,203947.0,14.203,14.2225,14.1834,14.2127,203947.0
2016-08-09 10:40:00,14.54,14.56,14.51,14.51,230733.0,14.2127,14.2323,14.1834,14.1834,230733.0
2016-08-09 10:50:00,14.52,14.55,14.5,14.54,168316.0,14.1932,14.2225,14.1736,14.2127,168316.0
2016-08-09 11:00:00,14.54,14.55,14.5,14.52,249951.0,14.2127,14.2225,14.1736,14.1932,249951.0
2016-08-09 11:10:00,14.52,14.56,14.5,14.53,507130.0,14.1932,14.2323,14.1736,14.203,507130.0
2016-08-09 11:20:00,14.54,14.55,14.49,14.53,269263.0,14.2127,14.2225,14.1639,14.203,269263.0
2016-08-09 11:30:00,14.54,14.57,14.51,14.52,244262.0,14.2127,14.2421,14.1834,14.1932,244262.0
2016-08-09 11:40:00,14.52,14.56,14.51,14.53,176545.0,14.1932,14.2323,14.1834,14.203,176545.0
2016-08-09 11:50:00,14.54,14.55,14.52,14.52,143112.0,14.2127,14.2225,14.1932,14.1932,143112.0
2016-08-09 12:00:00,14.52,14.54,14.52,14.53,129195.0,14.1932,14.2127,14.1932,14.203,129195.0
2016-08-09 12:10:00,14.53,14.54,14.51,14.54,144489.0,14.203,14.2127,14.1834,14.2127,144489.0
2016-08-09 12:20:00,14.53,14.55,14.49,14.51,229168.0,14.203,14.2225,14.1639,14.1834,229168.0
2016-08-09 12:30:00,14.51,14.52,14.47,14.48,267671.0,14.1834,14.1932,14.1443,14.1541,267671.0
2016-08-09 12:40:00,14.49,14.5,14.47,14.48,196843.0,14.1639,14.1736,14.1443,14.1541,196843.0
2016-08-09 12:50:00,14.48,14.51,14.47,14.5,157188.0,14.1541,14.1834,14.1443,14.1736,157188.0
2016-08-09 13:00:00,14.5,14.53,14.48,14.51,278610.0,14.1736,14.203,14.1541,14.1834,278610.0
2016-08-09 13:10:00,14.51,14.52,14.47,14.49,206875.0,14.1834,14.1932,14.1443,14.1639,206875.0
2016-08-09 13:20:00,14.5,14.51,14.47,14.47,131437.0,14.1736,14.1834,14.1443,14.1443,131437.0
2016-08-09 13:30:00,14.47,14.48,14.47,14.47,72951.0,14.1443,14.1541,14.1443,14.1443,72951.0
2016-08-09 13:40:00,14.48,14.5,14.47,14.49,275945.0,14.1541,14.1736,14.1443,14.1639,275945.0
2016-08-09 13:50:00,14.49,14.5,14.47,14.48,137358.0,14.1639,14.1736,14.1443,14.1541,137358.0
2016-08-09 14:00:00,14.47,14.49,14.46,14.47,187142.0,14.1443,14.1639,14.1345,14.1443,187142.0
2016-08-09 14:10:00,14.48,14.51,14.47,14.51,162893.0,14.1541,14.1834,14.1443,14.1834,162893.0
2016-08-09 14:20:00,14.5,14.51,14.48,14.48,308930.0,14.1736,14.1834,14.1541,14.1541,308930.0
2016-08-09 14:30:00,14.48,14.5,14.45,14.48,234708.0,14.1541,14.1736,14.1248,14.1541,234708.0
2016-08-09 14:40:00,14.48,14.49,14.47,14.48,100274.0,14.1541,14.1639,14.1443,14.1541,100274.0
2016-08-09 14:50:00,14.47,14.48,14.45,14.48,228317.0,14.1443,14.1541,14.1248,14.1541,228317.0
2016-08-09 15:00:00,14.47,14.51,14.45,14.5,261266.0,14.1443,14.1834,14.1248,14.1736,261266.0
2016-08-09 15:10:00,14.5,14.5,14.45,14.46,262855.0,14.1736,14.1736,14.1248,14.1345,262855.0
2016-08-09 15:20:00,14.46,14.51,14.46,14.49,210109.0,14.1345,14.1834,14.1345,14.1639,210109.0
2016-08-09 15:30:00,14.49,14.51,14.48,14.5,262620.0,14.1639,14.1834,14.1541,14.1736,262620.0
2016-08-09 15:40:00,14.5,14.5,14.46,14.48,515039.0,14.1736,14.1736,14.1345,14.1541,515039.0
2016-08-09 15:50:00,14.48,14.5,14.46,14.48,604830.0,14.1541,14.1736,14.1345,14.1541,604830.0
2016-08-10 09:30:00,14.48,14.5,14.15,14.25,1121880.0,14.1541,14.1736,13.8315,13.9293,1121880.0
2016-08-10 09:40:00,14.25,14.32,14.21,14.24,1034949.0,13.9293,13.9977,13.8902,13.9195,1034949.0
2016-08-10 09:50:00,14.23,14.26,14.2,14.21,328775.0,13.9097,13.939,13.8804,13.8902,328775.0
2016-08-10 10:00:00,14.21,14.24,14.18,14.21,361247.0,13.8902,13.9195,13.8608,13.8902,361247.0
2016-08-10 10:10:00,14.21,14.22,14.19,14.2,284472.0,13.8902,13.8999,13.8706,13.8804,284472.0
2016-08-10 10:20:00,14.19,14.29,14.18,14.29,670458.0,13.8706,13.9684,13.8608,13.9684,670458.0
2016-08-10 10:30:00,14.28,14.32,14.24,14.25,439138.0,13.9586,13.9977,13.9195,13.9293,439138.0
2016-08-10 10:40:00,14.25,14.26,14.22,14.24,284477.0,13.9293,13.939,13.8999,13.9195,284477.0
2016-08-10 10:50:00,14.23,14.25,14.13,14.17,495090.0,13.9097,13.9293,13.812,13.8511,495090.0
2016-08-10 11:00:00,14.17,14.2,14.13,14.14,414282.0,13.8511,13.8804,13.812,13.8217,414282.0
2016-08-10 11:10:00,14.13,14.14,14.03,14.03,1018352.0,13.812,13.8217,13.7142,13.7142,1018352.0
2016-08-10 11:20:00,14.03,14.13,14.03,14.1,381566.0,13.7142,13.812,13.7142,13.7826,381566.0
2016-08-10 11:30:00,14.09,14.12,14.08,14.11,340690.0,13.7729,13.8022,13.7631,13.7924,340690.0
2016-08-10 11:40:00,14.11,14.16,14.1,14.12,303620.0,13.7924,13.8413,13.7826,13.8022,303620.0
2016-08-10 11:50:00,14.12,14.16,14.11,14.13,161576.0,13.8022,13.8413,13.7924,13.812,161576.0
2016-08-10 12:00:00,14.13,14.22,14.12,14.22,332862.0,13.812,13.8999,13.8022,13.8999,332862.0
2016-08-10 12:10:00,14.21,14.25,14.21,14.23,362755.0,13.8902,13.9293,13.8902,13.9097,362755.0
2016-08-10 12:20:00,14.24,14.24,14.17,14.17,315745.0,13.9195,13.9195,13.8511,13.8511,315745.0
2016-08-10 12:30:00,14.17,14.19,14.15,14.18,146877.0,13.8511,13.8706,13.8315,13.8608,146877.0
2016-08-10 12:40:00,14.18,14.2,14.18,14.19,147144.0,13.8608,13.8804,13.8608,13.8706,147144.0
2016-08-10 12:50:00,14.19,14.2,14.17,14.18,89321.0,13.8706,13.8804,13.8511,13.8608,89321.0
2016-08-10 13:00:00,14.18,14.2,14.17,14.18,115223.0,13.8608,13.8804,13.8511,13.8608,115223.0
2016-08-10 13:10:00,14.19,14.19,14.15,14.16,156797.0,13.8706,13.8706,13.8315,13.8413,156797.0
2016-08-10 13:20:00,14.15,14.18,14.15,14.18,89268.0,13.8315,13.8608,13.8315,13.8608,89268.0
2016-08-10 13:30:00,14.18,14.2,14.16,14.18,260564.0,13.8608,13.8804,13.8413,13.8608,260564.0
2016-08-10 13:40:00,14.18,14.21,14.17,14.18,130489.0,13.8608,13.8902,13.8511,13.8608,130489.0
2016-08-10 13:50:00,14.17,14.18,14.16,14.16,61220.0,13.8511,13.8608,13.8413,13.8413,61220.0
2016-08-10 14:00:00,14.16,14.18,14.16,14.17,73517.0,13.8413,13.8608,13.8413,13.8511,73517.0
2016-08-10 14:10:00,14.16,14.18,14.14,14.17,480617.0,13.8413,13.8608,13.8217,13.8511,480617.0
2016-08-10 14:20:00,14.16,14.19,14.16,14.18,246413.0,13.8413,13.8706,13.8413,13.8608,246413.0
2016-08-10 14:30:00,14.18,14.21,14.18,14.18,206832.0,13.8608,13.8902,13.8608,13.8608,206832.0
2016-08-10 14:40:00,14.18,14.2,14.17,14.2,168988.0,13.8608,13.8804,13.8511,13.8804,168988.0
2016-08-10 14:50:00,14.2,14.24,14.18,14.22,393621.0,13.8804,13.9195,13.8608,13.8999,393621.0
2016-08-10 15:00:00,14.22,14.22,14.19,14.21,218227.0,13.8999,13.8999,13.8706,13.8902,218227.0
2016-08-10 15:10:00,14.21,14.23,14.2,14.21,126938.0,13.8902,13.9097,13.8804,13.8902,126938.0
2016-08-10 15:20:00,14.21,14.22,14.18,14.18,323968.0,13.8902,13.8999,13.8608,13.8608,323968.0
2016-08-10 15:30:00,14.19,14.2,14.18,14.18,273154.0,13.8706,13.8804,13.8608,13.8608,273154.0
2016-08-10 15:40:00,14.18,14.21,14.17,14.2,642383.0,13.8608,13.8902,13.8511,13.8804,642383.0
2016-08-10 15:50:00,14.2,14.23,14.18,14.19,1102085.0,13.8804,13.9097,13.8608,13.8706,1102085.0
2016-08-11 09:30:00,14.25,14.33,14.21,14.26,793468.0,13.9293,14.0075,13.8902,13.939,793468.0
2016-08-11 09:40:00,14.26,14.4,14.26,14.33,765768.0,13.939,14.0759,13.939,14.0075,765768.0
2016-08-11 09:50:00,14.33,14.37,14.26,14.28,433887.0,14.0075,14.0466,13.939,13.9586,433887.0
2016-08-11 10:00:00,14.28,14.32,14.27,14.28,206143.0,13.9586,13.9977,13.9488,13.9586,206143.0
2016-08-11 10:10:00,14.28,14.31,14.26,14.29,311641.0,13.9586,13.9879,13.939,13.9684,311641.0
2016-08-11 10:20:00,14.3,14.3,14.23,14.26,372186.0,13.9781,13.9781,13.9097,13.939,372186.0
2016-08-11 10:30:00,14.26,14.28,14.23,14.27,265538.0,13.939,13.9586,13.9097,13.9488,265538.0
2016-08-11 10:40:00,14.27,14.27,14.23,14.23,181723.0,13.9488,13.9488,13.9097,13.9097,181723.0
2016-08-11 10:50:00,14.24,14.26,14.21,14.24,271121.0,13.9195,13.939,13.8902,13.9195,271121.0
2016-08-11 11:00:00,14.25,14.26,14.22,14.26,180560.0,13.9293,13.939,13.8999,13.939,180560.0
2016-08-11 11:10:00,14.25,14.26,14.22,14.25,199206.0,13.9293,13.939,13.8999,13.9293,199206.0
2016-08-11 11:20:00,14.24,14.24,14.21,14.21,350850.0,13.9195,13.9195,13.8902,13.8902,350850.0
2016-08-11 11:30:00,14.22,14.24,14.21,14.22,162073.0,13.8999,13.9195,13.8902,13.8999,162073.0
2016-08-11 11:40:00,14.23,14.26,14.22,14.24,454302.0,13.9097,13.939,13.8999,13.9195,454302.0
2016-08-11 11:50:00,14.24,14.26,14.23,14.25,172915.0,13.9195,13.939,13.9097,13.9293,172915.0
2016-08-11 12:00:00,14.25,14.26,14.23,14.26,119617.0,13.9293,13.939,13.9097,13.939,119617.0
2016-08-11 12:10:00,14.25,14.27,14.24,14.26,152555.0,13.9293,13.9488,13.9195,13.939,152555.0
2016-08-11 12:20:00,14.25,14.3,14.25,14.3,235859.0,13.9293,13.9781,13.9293,13.9781,235859.0
2016-08-11 12:30:00,14.29,14.31,14.28,14.29,180628.0,13.9684,13.9879,13.9586,13.9684,180628.0
2016-08-11 12:40:00,14.29,14.31,14.29,14.31,117471.0,13.9684,13.9879,13.9684,13.9879,117471.0
2016-08-11 12:50:00,14.31,14.37,14.3,14.34,417984.0,13.9879,14.0466,13.9781,14.0172,417984.0
2016-08-11 13:00:00,14.35,14.38,14.34,14.37,183352.0,14.027,14.0563,14.0172,14.0466,183352.0
2016-08-11 13:10:00,14.38,14.39,14.36,14.36,237649.0,14.0563,14.0661,14.0368,14.0368,237649.0
2016-08-11 13:20:00,14.37,14.37,14.32,14.33,113303.0,14.0466,14.0466,13.9977,14.0075,113303.0
2016-08-11 13:30:00,14.34,14.34,14.3,14.33,214373.0,14.0172,14.0172,13.9781,14.0075,214373.0
2016-08-11 13:40:00,14.32,14.33,14.32,14.32,57800.0,13.9977,14.0075,13.9977,13.9977,57800.0
2016-08-11 13:50:00,14.33,14.38,14.32,14.37,242616.0,14.0075,14.0563,13.9977,14.0466,242616.0
2016-08-11 14:00:00,14.37,14.38,14.35,14.37,249255.0,14.0466,14.0563,14.027,14.0466,249255.0
2016-08-11 14:10:00,14.37,14.37,14.34,14.34,166376.0,14.0466,14.0466,14.0172,14.0172,166376.0
2016-08-11 14:20:00,14.35,14.37,14.34,14.37,152106.0,14.027,14.0466,14.0172,14.0466,152106.0
2016-08-11 14:30:00,14.37,14.38,14.35,14.38,154066.0,14.0466,14.0563,14.027,14.0563,154066.0
2016-08-11 14:40:00,14.38,14.38,14.36,14.38,309693.0,14.0563,14.0563,14.0368,14.0563,309693.0
2016-08-11 14:50:00,14.38,14.42,14.37,14.42,493420.0,14.0563,14.0954,14.0466,14.0954,493420.0
2016-08-11 15:00:00,14.42,14.46,14.41,14.45,443816.0,14.0954,14.1345,14.0857,14.1248,443816.0
2016-08-11 15:10:00,14.44,14.45,14.38,14.4,284321.0,14.115,14.1248,14.0563,14.0759,284321.0
2016-08-11 15:20:00,14.4,14.45,14.39,14.43,683093.0,14.0759,14.1248,14.0661,14.1052,683093.0
2016-08-11 15:30:00,14.43,14.49,14.42,14.46,849763.0,14.1052,14.1639,14.0954,14.1345,849763.0
2016-08-11 15:40:00,14.47,14.48,14.45,14.48,752512.0,14.1443,14.1541,14.1248,14.1541,752512.0
2016-08-11 15:50:00,14.48,14.48,14.43,14.43,1395434.0,14.1541,14.1541,14.1052,14.1052,1395434.0
2016-08-12 09:30:00,14.46,14.69,14.43,14.67,1567211.0,14.1345,14.3594,14.1052,14.3398,1567211.0
2016-08-12 09:40:00,14.68,14.84,14.67,14.79,1632717.0,14.3496,14.506,14.3398,14.4571,1632717.0
2016-08-12 09:50:00,14.79,14.79,14.74,14.78,1006747.0,14.4571,14.4571,14.4082,14.4473,1006747.0
2016-08-12 10:00:00,14.79,14.79,14.71,14.72,889386.0,14.4571,14.4571,14.3789,14.3887,889386.0
2016-08-12 10:10:00,14.71,14.75,14.7,14.74,564759.0,14.3789,14.418,14.3691,14.4082,564759.0
2016-08-12 10:20:00,14.74,14.83,14.72,14.81,605409.0,14.4082,14.4962,14.3887,14.4767,605409.0
2016-08-12 10:30:00,14.81,14.82,14.77,14.81,486371.0,14.4767,14.4864,14.4376,14.4767,486371.0
2016-08-12 10:40:00,14.81,14.86,14.8,14.83,654779.0,14.4767,14.5255,14.4669,14.4962,654779.0
2016-08-12 10:50:00,14.82,14.84,14.81,14.83,318296.0,14.4864,14.506,14.4767,14.4962,318296.0
2016-08-12 11:00:00,14.83,14.89,14.83,14.87,441089.0,14.4962,14.5549,14.4962,14.5353,441089.0
2016-08-12 11:10:00,14.88,14.9,14.87,14.9,454642.0,14.5451,14.5646,14.5353,14.5646,454642.0
2016-08-12 11:20:00,14.9,14.95,14.89,14.92,417664.0,14.5646,14.6135,14.5549,14.5842,417664.0
2016-08-12 11:30:00,14.92,14.94,14.9,14.91,516751.0,14.5842,14.6037,14.5646,14.5744,516751.0
2016-08-12 11:40:00,14.91,14.93,14.88,14.92,480743.0,14.5744,14.594,14.5451,14.5842,480743.0
2016-08-12 11:50:00,14.92,14.92,14.88,14.9,372945.0,14.5842,14.5842,14.5451,14.5646,372945.0
2016-08-12 12:00:00,14.9,14.9,14.83,14.84,452732.0,14.5646,14.5646,14.4962,14.506,452732.0
2016-08-12 12:10:00,14.84,14.87,14.82,14.82,399849.0,14.506,14.5353,14.4864,14.4864,399849.0
2016-08-12 12:20:00,14.83,14.87,14.82,14.86,293488.0,14.4962,14.5353,14.4864,14.5255,293488.0
2016-08-12 12:30:00,14.86,14.89,14.85,14.88,266049.0,14.5255,14.5549,14.5158,14.5451,266049.0
2016-08-12 12:40:00,14.88,14.91,14.87,14.91,208756.0,14.5451,14.5744,14.5353,14.5744,208756.0
2016-08-12 12:50:00,14.91,14.93,14.9,14.92,227269.0,14.5744,14.594,14.5646,14.5842,227269.0
2016-08-12 13:00:00,14.91,14.92,14.87,14.89,420131.0,14.5744,14.5842,14.5353,14.5549,420131.0
2016-08-12 13:10:00,14.89,14.91,14.89,14.91,181376.0,14.5549,14.5744,14.5549,14.5744,181376.0
2016-08-12 13:20:00,14.91,14.93,14.89,14.92,313279.0,14.5744,14.594,14.5549,14.5842,313279.0
2016-08-12 13:30:00,14.92,14.93,14.89,14.9,399610.0,14.5842,14.594,14.5549,14.5646,399610.0
2016-08-12 13:40:00,14.9,14.93,14.89,14.93,445079.0,14.5646,14.594,14.5549,14.594,445079.0
2016-08-12 13:50:00,14.92,14.94,14.92,14.94,155035.0,14.5842,14.6037,14.5842,14.6037,155035.0
2016-08-12 14:00:00,14.94,14.96,14.93,14.96,528628.0,14.6037,14.6233,14.594,14.6233,528628.0
2016-08-12 14:10:00,14.95,14.96,14.93,14.94,460425.0,14.6135,14.6233,14.594,14.6037,460425.0
2016-08-12 14:20:00,14.94,14.94,14.91,14.93,328913.0,14.6037,14.6037,14.5744,14.594,328913.0
2016-08-12 14:30:00,14.93,14.94,14.92,14.94,216020.0,14.594,14.6037,14.5842,14.6037,216020.0
2016-08-12 14:40:00,14.93,14.97,14.93,14.95,368166.0,14.594,14.6331,14.594,14.6135,368166.0
2016-08-12 14:50:00,14.96,14.97,14.95,14.97,369290.0,14.6233,14.6331,14.6135,14.6331,369290.0
2016-08-12 15:00:00,14.96,14.99,14.96,14.97,368692.0,14.6233,14.6526,14.6233,14.6331,368692.0
2016-08-12 15:10:00,14.97,14.97,14.92,14.94,361434.0,14.6331,14.6331,14.5842,14.6037,361434.0
2016-08-12 15:20:00,14.94,14.95,14.9,14.9,433743.0,14.6037,14.6135,14.5646,14.5646,433743.0
2016-08-12 15:30:00,14.9,14.95,14.9,14.94,559487.0,14.5646,14.6135,14.5646,14.6037,559487.0
2016-08-12 15:40:00,14.94,14.95,14.9,14.9,787407.0,14.6037,14.6135,14.5646,14.5646,787407.0
2016-08-12 15:50:00,14.9,14.95,14.89,14.94,1735976.0,14.5646,14.6135,14.5549,14.6037,1735976.0
2016-08-15 09:30:00,15.09,15.37,15.08,15.33,2239831.0,14.7504,15.0241,14.7406,14.985,2239831.0
2016-08-15 09:40:00,15.33,15.36,15.25,15.29,1344323.0,14.985,15.0143,14.9068,14.9459,1344323.0
2016-08-15 09:50:00,15.3,15.37,15.27,15.34,1339737.0,14.9556,15.0241,14.9263,14.9947,1339737.0
2016-08-15 10:00:00,15.34,15.37,15.3,15.35,769282.0,14.9947,15.0241,14.9556,15.0045,769282.0
2016-08-15 10:10:00,15.35,15.48,15.34,15.47,1172157.0,15.0045,15.1316,14.9947,15.1218,1172157.0
2016-08-15 10:20:00,15.48,15.58,15.45,15.56,1696817.0,15.1316,15.2293,15.1023,15.2098,1696817.0
2016-08-15 10:30:00,15.56,15.57,15.5,15.53,1001559.0,15.2098,15.2196,15.1511,15.1805,1001559.0
2016-08-15 10:40:00,15.53,15.55,15.51,15.53,1081514.0,15.1805,15.2,15.1609,15.1805,1081514.0
2016-08-15 10:50:00,15.53,15.54,15.45,15.46,918034.0,15.1805,15.1902,15.1023,15.112,918034.0
2016-08-15 11:00:00,15.46,15.51,15.46,15.49,342237.0,15.112,15.1609,15.112,15.1414,342237.0
2016-08-15 11:10:00,15.48,15.52,15.48,15.49,314700.0,15.1316,15.1707,15.1316,15.1414,314700.0
2016-08-15 11:20:00,15.49,15.51,15.45,15.5,457544.0,15.1414,15.1609,15.1023,15.1511,457544.0
2016-08-15 11:30:00,15.5,15.51,15.48,15.49,466890.0,15.1511,15.1609,15.1316,15.1414,466890.0
2016-08-15 11:40:00,15.49,15.53,15.49,15.51,613855.0,15.1414,15.1805,15.1414,15.1609,613855.0
2016-08-15 11:50:00,15.51,15.53,15.5,15.5,350203.0,15.1609,15.1805,15.1511,15.1511,350203.0
2016-08-15 12:00:00,15.5,15.53,15.47,15.51,474076.0,15.1511,15.1805,15.1218,15.1609,474076.0
2016-08-15 12:10:00,15.52,15.53,15.49,15.5,401920.0,15.1707,15.1805,15.1414,15.1511,401920.0
2016-08-15 12:20:00,15.5,15.64,15.49,15.63,1472082.0,15.1511,15.288,15.1414,15.2782,1472082.0
2016-08-15 12:30:00,15.63,15.7,15.62,15.68,902053.0,15.2782,15.3466,15.2684,15.3271,902053.0
2016-08-15 12:40:00,15.67,15.68,15.63,15.64,403649.0,15.3173,15.3271,15.2782,15.288,403649.0
2016-08-15 12:50:00,15.63,15.64,15.58,15.61,450279.0,15.2782,15.288,15.2293,15.2587,450279.0
2016-08-15 13:00:00,15.62,15.63,15.61,15.61,483354.0,15.2684,15.2782,15.2587,15.2587,483354.0
2016-08-15 13:10:00,15.62,15.66,15.61,15.65,557988.0,15.2684,15.3075,15.2587,15.2978,557988.0
2016-08-15 13:20:00,15.65,15.66,15.62,15.62,274175.0,15.2978,15.3075,15.2684,15.2684,274175.0
2016-08-15 13:30:00,15.62,15.64,15.61,15.63,244435.0,15.2684,15.288,15.2587,15.2782,244435.0
2016-08-15 13:40:00,15.63,15.64,15.62,15.63,233995.0,15.2782,15.288,15.2684,15.2782,233995.0
2016-08-15 13:50:00,15.63,15.67,15.61,15.64,360617.0,15.2782,15.3173,15.2587,15.288,360617.0
2016-08-15 14:00:00,15.64,15.65,15.63,15.63,492566.0,15.288,15.2978,15.2782,15.2782,492566.0
2016-08-15 14:10:00,15.64,15.64,15.61,15.62,301592.0,15.288,15.288,15.2587,15.2684,301592.0
2016-08-15 14:20:00,15.61,15.63,15.58,15.59,525563.0,15.2587,15.2782,15.2293,15.2391,525563.0
2016-08-15 14:30:00,15.59,15.6,15.57,15.6,373362.0,15.2391,15.2489,15.2196,15.2489,373362.0
2016-08-15 14:40:00,15.6,15.6,15.58,15.58,204739.0,15.2489,15.2489,15.2293,15.2293,204739.0
2016-08-15 14:50:00,15.58,15.6,15.55,15.57,331515.0,15.2293,15.2489,15.2,15.2196,331515.0
2016-08-15 15:00:00,15.57,15.6,15.56,15.6,329980.0,15.2196,15.2489,15.2098,15.2489,329980.0
2016-08-15 15:10:00,15.6,15.6,15.56,15.57,346938.0,15.2489,15.2489,15.2098,15.2196,346938.0
2016-08-15 15:20:00,15.57,15.58,15.56,15.58,335438.0,15.2196,15.2293,15.2098,15.2293,335438.0
2016-08-15 15:30:00,15.58,15.58,15.57,15.58,305099.0,15.2293,15.2293,15.2196,15.2293,305099.0
2016-08-15 15:40:00,15.58,15.58,15.57,15.58,698655.0,15.2293,15.2293,15.2196,15.2293,698655.0
2016-08-15 15:50:00,15.58,15.58,15.52,15.53,2522340.0,15.2293,15.2293,15.1707,15.1805,2522340.0
2016-08-16 09:30:00,15.58,15.59,15.38,15.39,1667980.0,15.2293,15.2391,15.0338,15.0436,1667980.0
2016-08-16 09:40:00,15.38,15.48,15.38,15.45,838336.0,15.0338,15.1316,15.0338,15.1023,838336.0
2016-08-16 09:50:00,15.46,15.52,15.45,15.48,661301.0,15.112,15.1707,15.1023,15.1316,661301.0
2016-08-16 10:00:00,15.48,15.49,15.37,15.38,934206.0,15.1316,15.1414,15.0241,15.0338,934206.0
2016-08-16 10:10:00,15.37,15.41,15.34,15.36,728597.0,15.0241,15.0632,14.9947,15.0143,728597.0
2016-08-16 10:20:00,15.36,15.36,15.26,15.26,986662.0,15.0143,15.0143,14.9165,14.9165,986662.0
2016-08-16 10:30:00,15.27,15.3,15.25,15.27,837691.0,14.9263,14.9556,14.9068,14.9263,837691.0
2016-08-16 10:40:00,15.27,15.29,15.23,15.27,581556.0,14.9263,14.9459,14.8872,14.9263,581556.0
2016-08-16 10:50:00,15.28,15.29,15.25,15.29,363620.0,14.9361,14.9459,14.9068,14.9459,363620.0
2016-08-16 11:00:00,15.28,15.34,15.26,15.31,399764.0,14.9361,14.9947,14.9165,14.9654,399764.0
2016-08-16 11:10:00,15.31,15.37,15.3,15.35,551403.0,14.9654,15.0241,14.9556,15.0045,551403.0
2016-08-16 11:20:00,15.35,15.37,15.31,15.37,387575.0,15.0045,15.0241,14.9654,15.0241,387575.0
2016-08-16 11:30:00,15.37,15.37,15.34,15.35,327151.0,15.0241,15.0241,14.9947,15.0045,327151.0
2016-08-16 11:40:00,15.35,15.37,15.34,15.36,191691.0,15.0045,15.0241,14.9947,15.0143,191691.0
2016-08-16 11:50:00,15.36,15.37,15.34,15.36,199366.0,15.0143,15.0241,14.9947,15.0143,199366.0
2016-08-16 12:00:00,15.36,15.36,15.34,15.35,213082.0,15.0143,15.0143,14.9947,15.0045,213082.0
2016-08-16 12:10:00,15.35,15.35,15.34,15.35,129705.0,15.0045,15.0045,14.9947,15.0045,129705.0
2016-08-16 12:20:00,15.35,15.36,15.31,15.34,239056.0,15.0045,15.0143,14.9654,14.9947,239056.0
2016-08-16 12:30:00,15.34,15.36,15.32,15.35,273980.0,14.9947,15.0143,14.9752,15.0045,273980.0
2016-08-16 12:40:00,15.35,15.4,15.34,15.37,345880.0,15.0045,15.0534,14.9947,15.0241,345880.0
2016-08-16 12:50:00,15.37,15.45,15.36,15.44,1537736.0,15.0241,15.1023,15.0143,15.0925,1537736.0
2016-08-16 13:00:00,15.45,15.45,15.42,15.44,358590.0,15.1023,15.1023,15.0729,15.0925,358590.0
2016-08-16 13:10:00,15.44,15.44,15.41,15.43,310273.0,15.0925,15.0925,15.0632,15.0827,310273.0
2016-08-16 13:20:00,15.43,15.44,15.42,15.44,215614.0,15.0827,15.0925,15.0729,15.0925,215614.0
2016-08-16 13:30:00,15.44,15.45,15.41,15.42,530574.0,15.0925,15.1023,15.0632,15.0729,530574.0
2016-08-16 13:40:00,15.42,15.44,15.39,15.42,491338.0,15.0729,15.0925,15.0436,15.0729,491338.0
2016-08-16 13:50:00,15.43,15.43,15.41,15.41,443566.0,15.0827,15.0827,15.0632,15.0632,443566.0
2016-08-16 14:00:00,15.41,15.45,15.41,15.44,291120.0,15.0632,15.1023,15.0632,15.0925,291120.0
2016-08-16 14:10:00,15.44,15.45,15.42,15.45,473412.0,15.0925,15.1023,15.0729,15.1023,473412.0
2016-08-16 14:20:00,15.45,15.46,15.43,15.43,416839.0,15.1023,15.112,15.0827,15.0827,416839.0
2016-08-16 14:30:00,15.43,15.46,15.42,15.46,162259.0,15.0827,15.112,15.0729,15.112,162259.0
2016-08-16 14:40:00,15.45,15.46,15.42,15.43,259983.0,15.1023,15.112,15.0729,15.0827,259983.0
2016-08-16 14:50:00,15.43,15.46,15.42,15.46,161398.0,15.0827,15.112,15.0729,15.112,161398.0
2016-08-16 15:00:00,15.46,15.47,15.45,15.45,262877.0,15.112,15.1218,15.1023,15.1023,262877.0
2016-08-16 15:10:00,15.46,15.47,15.45,15.46,175676.0,15.112,15.1218,15.1023,15.112,175676.0
2016-08-16 15:20:00,15.46,15.49,15.45,15.49,358722.0,15.112,15.1414,15.1023,15.1414,358722.0
2016-08-16 15:30:00,15.49,15.5,15.47,15.5,325769.0,15.1414,15.1511,15.1218,15.1511,325769.0
2016-08-16 15:40:00,15.49,15.52,15.48,15.49,714242.0,15.1414,15.1707,15.1316,15.1414,714242.0
2016-08-16 15:50:00,15.49,15.51,15.48,15.49,1069915.0,15.1414,15.1609,15.1316,15.1414,1069915.0
2016-08-17 09:30:00,15.53,15.66,15.46,15.6,1943989.0,15.1805,15.3075,15.112,15.2489,1943989.0
2016-08-17 09:40:00,15.6,15.66,15.49,15.66,1281140.0,15.2489,15.3075,15.1414,15.3075,1281140.0
2016-08-17 09:50:00,15.66,15.68,15.58,15.61,604548.0,15.3075,15.3271,15.2293,15.2587,604548.0
2016-08-17 10:00:00,15.6,15.61,15.55,15.56,1015858.0,15.2489,15.2587,15.2,15.2098,1015858.0
2016-08-17 10:10:00,15.55,15.6,15.52,15.59,536161.0,15.2,15.2489,15.1707,15.2391,536161.0
2016-08-17 10:20:00,15.59,15.59,15.51,15.56,333282.0,15.2391,15.2391,15.1609,15.2098,333282.0
2016-08-17 10:30:00,15.56,15.6,15.53,15.59,339860.0,15.2098,15.2489,15.1805,15.2391,339860.0
2016-08-17 10:40:00,15.59,15.61,15.57,15.6,308701.0,15.2391,15.2587,15.2196,15.2489,308701.0
2016-08-17 10:50:00,15.6,15.6,15.56,15.58,218151.0,15.2489,15.2489,15.2098,15.2293,218151.0
2016-08-17 11:00:00,15.58,15.61,15.57,15.61,212193.0,15.2293,15.2587,15.2196,15.2587,212193.0
2016-08-17 11:10:00,15.61,15.7,15.6,15.7,701440.0,15.2587,15.3466,15.2489,15.3466,701440.0
2016-08-17 11:20:00,15.7,15.76,15.69,15.72,1229521.0,15.3466,15.4053,15.3369,15.3662,1229521.0
2016-08-17 11:30:00,15.71,15.73,15.67,15.73,472789.0,15.3564,15.376,15.3173,15.376,472789.0
2016-08-17 11:40:00,15.72,15.76,15.71,15.75,449827.0,15.3662,15.4053,15.3564,15.3955,449827.0
2016-08-17 11:50:00,15.75,15.76,15.69,15.71,518074.0,15.3955,15.4053,15.3369,15.3564,518074.0
2016-08-17 12:00:00,15.7,15.71,15.62,15.65,477204.0,15.3466,15.3564,15.2684,15.2978,477204.0
2016-08-17 12:10:00,15.65,15.66,15.61,15.66,396027.0,15.2978,15.3075,15.2587,15.3075,396027.0
2016-08-17 12:20:00,15.66,15.68,15.63,15.65,361640.0,15.3075,15.3271,15.2782,15.2978,361640.0
2016-08-17 12:30:00,15.65,15.65,15.6,15.64,453956.0,15.2978,15.2978,15.2489,15.288,453956.0
2016-08-17 12:40:00,15.64,15.69,15.63,15.67,423967.0,15.288,15.3369,15.2782,15.3173,423967.0
2016-08-17 12:50:00,15.68,15.73,15.67,15.69,618112.0,15.3271,15.376,15.3173,15.3369,618112.0
2016-08-17 13:00:00,15.69,15.71,15.64,15.64,249986.0,15.3369,15.3564,15.288,15.288,249986.0
2016-08-17 13:10:00,15.64,15.66,15.61,15.62,286809.0,15.288,15.3075,15.2587,15.2684,286809.0
2016-08-17 13:20:00,15.63,15.63,15.58,15.6,436051.0,15.2782,15.2782,15.2293,15.2489,436051.0
2016-08-17 13:30:00,15.6,15.64,15.59,15.64,380576.0,15.2489,15.288,15.2391,15.288,380576.0
2016-08-17 13:40:00,15.64,15.64,15.59,15.59,168965.0,15.288,15.288,15.2391,15.2391,168965.0
2016-08-17 13:50:00,15.6,15.6,15.53,15.58,372436.0,15.2489,15.2489,15.1805,15.2293,372436.0
2016-08-17 14:00:00,15.58,15.58,15.47,15.52,590154.0,15.2293,15.2293,15.1218,15.1707,590154.0
2016-08-17 14:10:00,15.52,15.63,15.52,15.57,469661.0,15.1707,15.2782,15.1707,15.2196,469661.0
2016-08-17 14:20:00,15.57,15.6,15.54,15.59,243184.0,15.2196,15.2489,15.1902,15.2391,243184.0
2016-08-17 14:30:00,15.6,15.63,15.56,15.62,224430.0,15.2489,15.2782,15.2098,15.2684,224430.0
2016-08-17 14:40:00,15.62,15.62,15.57,15.58,291610.0,15.2684,15.2684,15.2196,15.2293,291610.0
2016-08-17 14:50:00,15.59,15.6,15.55,15.57,306656.0,15.2391,15.2489,15.2,15.2196,306656.0
2016-08-17 15:00:00,15.57,15.58,15.54,15.54,438091.0,15.2196,15.2293,15.1902,15.1902,438091.0
2016-08-17 15:10:00,15.54,15.56,15.51,15.51,296670.0,15.1902,15.2098,15.1609,15.1609,296670.0
2016-08-17 15:20:00,15.52,15.54,15.51,15.52,306766.0,15.1707,15.1902,15.1609,15.1707,306766.0
2016-08-17 15:30:00,15.53,15.56,15.52,15.53,545215.0,15.1805,15.2098,15.1707,15.1805,545215.0
2016-08-17 15:40:00,15.53,15.55,15.51,15.54,452147.0,15.1805,15.2,15.1609,15.1902,452147.0
2016-08-17 15:50:00,15.54,15.55,15.5,15.53,1373292.0,15.1902,15.2,15.1511,15.1805,1373292.0
2016-08-18 09:30:00,15.55,15.65,15.51,15.55,790892.0,15.2,15.2978,15.1609,15.2,790892.0
2016-08-18 09:40:00,15.55,15.62,15.51,15.58,819329.0,15.2,15.2684,15.1609,15.2293,819329.0
2016-08-18 09:50:00,15.59,15.66,15.54,15.66,663097.0,15.2391,15.3075,15.1902,15.3075,663097.0
2016-08-18 10:00:00,15.65,15.68,15.6,15.61,350083.0,15.2978,15.3271,15.2489,15.2587,350083.0
2016-08-18 10:10:00,15.61,15.64,15.58,15.63,316734.0,15.2587,15.288,15.2293,15.2782,316734.0
2016-08-18 10:20:00,15.63,15.65,15.53,15.61,485364.0,15.2782,15.2978,15.1805,15.2587,485364.0
2016-08-18 10:30:00,15.6,15.62,15.57,15.61,221940.0,15.2489,15.2684,15.2196,15.2587,221940.0
2016-08-18 10:40:00,15.62,15.64,15.6,15.63,146612.0,15.2684,15.288,15.2489,15.2782,146612.0
2016-08-18 10:50:00,15.63,15.7,15.62,15.69,286962.0,15.2782,15.3466,15.2684,15.3369,286962.0
2016-08-18 11:00:00,15.69,15.72,15.66,15.71,384739.0,15.3369,15.3662,15.3075,15.3564,384739.0
2016-08-18 11:10:00,15.71,15.75,15.69,15.74,477637.0,15.3564,15.3955,15.3369,15.3857,477637.0
2016-08-18 11:20:00,15.74,15.77,15.72,15.77,360407.0,15.3857,15.4151,15.3662,15.4151,360407.0
2016-08-18 11:30:00,15.77,15.8,15.76,15.8,461353.0,15.4151,15.4444,15.4053,15.4444,461353.0
2016-08-18 11:40:00,15.79,15.8,15.74,15.77,526726.0,15.4346,15.4444,15.3857,15.4151,526726.0
2016-08-18 11:50:00,15.78,15.8,15.74,15.77,433331.0,15.4248,15.4444,15.3857,15.4151,433331.0
2016-08-18 12:00:00,15.77,15.8,15.75,15.79,352214.0,15.4151,15.4444,15.3955,15.4346,352214.0
2016-08-18 12:10:00,15.79,15.8,15.72,15.74,419632.0,15.4346,15.4444,15.3662,15.3857,419632.0
2016-08-18 12:20:00,15.74,15.74,15.66,15.67,363469.0,15.3857,15.3857,15.3075,15.3173,363469.0
2016-08-18 12:30:00,15.66,15.67,15.61,15.67,607095.0,15.3075,15.3173,15.2587,15.3173,607095.0
2016-08-18 12:40:00,15.66,15.69,15.66,15.67,136988.0,15.3075,15.3369,15.3075,15.3173,136988.0
2016-08-18 12:50:00,15.66,15.7,15.65,15.67,403152.0,15.3075,15.3466,15.2978,15.3173,403152.0
2016-08-18 13:00:00,15.68,15.73,15.67,15.72,334156.0,15.3271,15.376,15.3173,15.3662,334156.0
2016-08-18 13:10:00,15.71,15.75,15.71,15.74,412405.0,15.3564,15.3955,15.3564,15.3857,412405.0
2016-08-18 13:20:00,15.75,15.75,15.72,15.73,269347.0,15.3955,15.3955,15.3662,15.376,269347.0
2016-08-18 13:30:00,15.74,15.74,15.69,15.71,211395.0,15.3857,15.3857,15.3369,15.3564,211395.0
2016-08-18 13:40:00,15.72,15.74,15.71,15.72,144416.0,15.3662,15.3857,15.3564,15.3662,144416.0
2016-08-18 13:50:00,15.73,15.74,15.69,15.74,345151.0,15.376,15.3857,15.3369,15.3857,345151.0
2016-08-18 14:00:00,15.74,15.75,15.73,15.74,195924.0,15.3857,15.3955,15.376,15.3857,195924.0
2016-08-18 14:10:00,15.75,15.75,15.72,15.73,210968.0,15.3955,15.3955,15.3662,15.376,210968.0
2016-08-18 14:20:00,15.73,15.75,15.7,15.75,321982.0,15.376,15.3955,15.3466,15.3955,321982.0
2016-08-18 14:30:00,15.75,15.75,15.71,15.73,330633.0,15.3955,15.3955,15.3564,15.376,330633.0
2016-08-18 14:40:00,15.73,15.75,15.72,15.73,219358.0,15.376,15.3955,15.3662,15.376,219358.0
2016-08-18 14:50:00,15.73,15.75,15.73,15.75,224425.0,15.376,15.3955,15.376,15.3955,224425.0
2016-08-18 15:00:00,15.75,15.77,15.74,15.77,190832.0,15.3955,15.4151,15.3857,15.4151,190832.0
2016-08-18 15:10:00,15.77,15.78,15.76,15.77,306432.0,15.4151,15.4248,15.4053,15.4151,306432.0
2016-08-18 15:20:00,15.77,15.79,15.76,15.78,322436.0,15.4151,15.4346,15.4053,15.4248,322436.0
2016-08-18 15:30:00,15.78,15.78,15.75,15.77,358488.0,15.4248,15.4248,15.3955,15.4151,358488.0
2016-08-18 15:40:00,15.77,15.77,15.76,15.77,334379.0,15.4151,15.4151,15.4053,15.4151,334379.0
2016-08-18 15:50:00,15.77,15.78,15.75,15.77,1104617.0,15.4151,15.4248,15.3955,15.4151,1104617.0
2016-08-19 09:30:00,16.16,16.42,16.03,16.42,4335955.0,15.7963,16.0504,15.6692,16.0504,4335955.0
2016-08-19 09:40:00,16.42,16.45,16.21,16.21,3003213.0,16.0504,16.0798,15.8452,15.8452,3003213.0
2016-08-19 09:50:00,16.22,16.4,16.15,16.38,1611158.0,15.8549,16.0309,15.7865,16.0113,1611158.0
2016-08-19 10:00:00,16.38,16.44,16.36,16.39,1458484.0,16.0113,16.07,15.9918,16.0211,1458484.0
2016-08-19 10:10:00,16.39,16.39,16.29,16.32,842568.0,16.0211,16.0211,15.9234,15.9527,842568.0
2016-08-19 10:20:00,16.32,16.4,16.31,16.4,756610.0,15.9527,16.0309,15.9429,16.0309,756610.0
2016-08-19 10:30:00,16.39,16.42,16.38,16.39,997683.0,16.0211,16.0504,16.0113,16.0211,997683.0
2016-08-19 10:40:00,16.39,16.44,16.39,16.39,843122.0,16.0211,16.07,16.0211,16.0211,843122.0
2016-08-19 10:50:00,16.4,16.42,16.32,16.34,1247076.0,16.0309,16.0504,15.9527,15.9722,1247076.0
2016-08-19 11:00:00,16.34,16.39,16.33,16.36,635880.0,15.9722,16.0211,15.9625,15.9918,635880.0
2016-08-19 11:10:00,16.37,16.38,16.35,16.37,916855.0,16.0016,16.0113,15.982,16.0016,916855.0
2016-08-19 11:20:00,16.37,16.4,16.35,16.37,361536.0,16.0016,16.0309,15.982,16.0016,361536.0
2016-08-19 11:30:00,16.37,16.39,16.34,16.35,736451.0,16.0016,16.0211,15.9722,15.982,736451.0
2016-08-19 11:40:00,16.35,16.37,16.32,16.34,412551.0,15.982,16.0016,15.9527,15.9722,412551.0
2016-08-19 11:50:00,16.33,16.36,16.32,16.35,404712.0,15.9625,15.9918,15.9527,15.982,404712.0
2016-08-19 12:00:00,16.35,16.36,16.3,16.32,532896.0,15.982,15.9918,15.9331,15.9527,532896.0
2016-08-19 12:10:00,16.31,16.34,16.29,16.3,620921.0,15.9429,15.9722,15.9234,15.9331,620921.0
2016-08-19 12:20:00,16.3,16.31,16.27,16.28,364899.0,15.9331,15.9429,15.9038,15.9136,364899.0
2016-08-19 12:30:00,16.28,16.29,16.26,16.27,391529.0,15.9136,15.9234,15.894,15.9038,391529.0
2016-08-19 12:40:00,16.27,16.28,16.22,16.22,457409.0,15.9038,15.9136,15.8549,15.8549,457409.0
2016-08-19 12:50:00,16.23,16.23,16.18,16.18,376473.0,15.8647,15.8647,15.8158,15.8158,376473.0
2016-08-19 13:00:00,16.19,16.2,16.11,16.12,748587.0,15.8256,15.8354,15.7474,15.7572,748587.0
2016-08-19 13:10:00,16.13,16.2,16.12,16.19,704142.0,15.767,15.8354,15.7572,15.8256,704142.0
2016-08-19 13:20:00,16.19,16.25,16.17,16.24,487674.0,15.8256,15.8843,15.8061,15.8745,487674.0
2016-08-19 13:30:00,16.25,16.25,16.19,16.23,413453.0,15.8843,15.8843,15.8256,15.8647,413453.0
2016-08-19 13:40:00,16.23,16.27,16.22,16.23,371730.0,15.8647,15.9038,15.8549,15.8647,371730.0
2016-08-19 13:50:00,16.23,16.24,16.2,16.23,280034.0,15.8647,15.8745,15.8354,15.8647,280034.0
2016-08-19 14:00:00,16.23,16.25,16.21,16.24,215460.0,15.8647,15.8843,15.8452,15.8745,215460.0
2016-08-19 14:10:00,16.23,16.28,16.23,16.27,417925.0,15.8647,15.9136,15.8647,15.9038,417925.0
2016-08-19 14:20:00,16.26,16.27,16.23,16.26,380016.0,15.894,15.9038,15.8647,15.894,380016.0
2016-08-19 14:30:00,16.27,16.27,16.21,16.22,197695.0,15.9038,15.9038,15.8452,15.8549,197695.0
2016-08-19 14:40:00,16.22,16.25,16.21,16.21,313630.0,15.8549,15.8843,15.8452,15.8452,313630.0
2016-08-19 14:50:00,16.21,16.23,16.2,16.23,391779.0,15.8452,15.8647,15.8354,15.8647,391779.0
2016-08-19 15:00:00,16.23,16.25,16.22,16.25,344981.0,15.8647,15.8843,15.8549,15.8843,344981.0
2016-08-19 15:10:00,16.25,16.26,16.21,16.23,627248.0,15.8843,15.894,15.8452,15.8647,627248.0
2016-08-19 15:20:00,16.23,16.27,16.23,16.25,491367.0,15.8647,15.9038,15.8647,15.8843,491367.0
2016-08-19 15:30:00,16.25,16.31,16.23,16.29,959234.0,15.8843,15.9429,15.8647,15.9234,959234.0
2016-08-19 15:40:00,16.28,16.3,16.23,16.24,723699.0,15.9136,15.9331,15.8647,15.8745,723699.0
2016-08-19 15:50:00,16.24,16.27,16.22,16.25,1609216.0,15.8745,15.9038,15.8549,15.8843,1609216.0
2016-08-22 09:30:00,16.08,16.4,15.91,16.39,2132724.0,15.7181,16.0309,15.5519,16.0211,2132724.0
2016-08-22 09:40:00,16.39,16.43,16.28,16.3,1430658.0,16.0211,16.0602,15.9136,15.9331,1430658.0
2016-08-22 09:50:00,16.29,16.31,16.23,16.26,635672.0,15.9234,15.9429,15.8647,15.894,635672.0
2016-08-22 10:00:00,16.27,16.27,16.19,16.19,477894.0,15.9038,15.9038,15.8256,15.8256,477894.0
2016-08-22 10:10:00,16.19,16.3,16.18,16.27,496241.0,15.8256,15.9331,15.8158,15.9038,496241.0
2016-08-22 10:20:00,16.28,16.32,16.25,16.3,446955.0,15.9136,15.9527,15.8843,15.9331,446955.0
2016-08-22 10:30:00,16.31,16.35,16.29,16.32,500631.0,15.9429,15.982,15.9234,15.9527,500631.0
2016-08-22 10:40:00,16.32,16.34,16.3,16.31,366772.0,15.9527,15.9722,15.9331,15.9429,366772.0
2016-08-22 10:50:00,16.31,16.31,16.3,16.31,373304.0,15.9429,15.9429,15.9331,15.9429,373304.0
2016-08-22 11:00:00,16.31,16.33,16.29,16.3,386544.0,15.9429,15.9625,15.9234,15.9331,386544.0
2016-08-22 11:10:00,16.3,16.31,16.21,16.22,400737.0,15.9331,15.9429,15.8452,15.8549,400737.0
2016-08-22 11:20:00,16.22,16.22,16.15,16.19,572066.0,15.8549,15.8549,15.7865,15.8256,572066.0
2016-08-22 11:30:00,16.18,16.2,16.15,16.17,277708.0,15.8158,15.8354,15.7865,15.8061,277708.0
2016-08-22 11:40:00,16.18,16.18,16.14,16.16,321682.0,15.8158,15.8158,15.7767,15.7963,321682.0
2016-08-22 11:50:00,16.16,16.2,16.14,16.2,240844.0,15.7963,15.8354,15.7767,15.8354,240844.0
2016-08-22 12:00:00,16.19,16.2,16.14,16.14,278462.0,15.8256,15.8354,15.7767,15.7767,278462.0
2016-08-22 12:10:00,16.14,16.17,16.13,16.15,298107.0,15.7767,15.8061,15.767,15.7865,298107.0
2016-08-22 12:20:00,16.14,16.23,16.13,16.21,453342.0,15.7767,15.8647,15.767,15.8452,453342.0
2016-08-22 12:30:00,16.22,16.24,16.21,16.22,448829.0,15.8549,15.8745,15.8452,15.8549,448829.0
2016-08-22 12:40:00,16.23,16.24,16.18,16.18,233212.0,15.8647,15.8745,15.8158,15.8158,233212.0
2016-08-22 12:50:00,16.18,16.19,16.14,16.14,184228.0,15.8158,15.8256,15.7767,15.7767,184228.0
2016-08-22 13:00:00,16.14,16.18,16.14,16.16,150594.0,15.7767,15.8158,15.7767,15.7963,150594.0
2016-08-22 13:10:00,16.16,16.19,16.15,16.17,200123.0,15.7963,15.8256,15.7865,15.8061,200123.0
2016-08-22 13:20:00,16.18,16.18,16.1,16.12,368158.0,15.8158,15.8158,15.7376,15.7572,368158.0
2016-08-22 13:30:00,16.11,16.13,16.06,16.07,504109.0,15.7474,15.767,15.6985,15.7083,504109.0
2016-08-22 13:40:00,16.07,16.12,16.04,16.11,533630.0,15.7083,15.7572,15.679,15.7474,533630.0
2016-08-22 13:50:00,16.11,16.12,16.07,16.1,318128.0,15.7474,15.7572,15.7083,15.7376,318128.0
2016-08-22 14:00:00,16.1,16.12,16.09,16.1,330674.0,15.7376,15.7572,15.7279,15.7376,330674.0
2016-08-22 14:10:00,16.11,16.14,16.1,16.14,422356.0,15.7474,15.7767,15.7376,15.7767,422356.0
2016-08-22 14:20:00,16.14,16.19,16.13,16.15,438326.0,15.7767,15.8256,15.767,15.7865,438326.0
2016-08-22 14:30:00,16.15,16.16,16.13,16.14,251416.0,15.7865,15.7963,15.767,15.7767,251416.0
2016-08-22 14:40:00,16.15,16.15,16.14,16.15,132315.0,15.7865,15.7865,15.7767,15.7865,132315.0
2016-08-22 14:50:00,16.14,16.17,16.14,16.16,372007.0,15.7767,15.8061,15.7767,15.7963,372007.0
2016-08-22 15:00:00,16.15,16.18,16.15,16.18,391383.0,15.7865,15.8158,15.7865,15.8158,391383.0
2016-08-22 15:10:00,16.17,16.18,16.15,16.16,177501.0,15.8061,15.8158,15.7865,15.7963,177501.0
2016-08-22 15:20:00,16.16,16.18,16.15,16.16,524375.0,15.7963,15.8158,15.7865,15.7963,524375.0
2016-08-22 15:30:00,16.16,16.18,16.15,16.16,408285.0,15.7963,15.8158,15.7865,15.7963,408285.0
2016-08-22 15:40:00,16.16,16.18,16.15,16.16,508167.0,15.7963,15.8158,15.7865,15.7963,508167.0
2016-08-22 15:50:00,16.17,16.21,16.16,16.19,1371116.0,15.8061,15.8452,15.7963,15.8256,1371116.0
2016-08-23 09:30:00,16.27,16.54,16.26,16.48,2024806.0,15.9038,16.1677,15.894,16.1091,2024806.0
2016-08-23 09:40:00,16.47,16.48,16.36,16.43,943832.0,16.0993,16.1091,15.9918,16.0602,943832.0
2016-08-23 09:50:00,16.43,16.51,16.41,16.48,859944.0,16.0602,16.1384,16.0407,16.1091,859944.0
2016-08-23 10:00:00,16.48,16.52,16.44,16.46,893122.0,16.1091,16.1482,16.07,16.0895,893122.0
2016-08-23 10:10:00,16.47,16.52,16.46,16.5,491692.0,16.0993,16.1482,16.0895,16.1286,491692.0
2016-08-23 10:20:00,16.5,16.52,16.4,16.44,937862.0,16.1286,16.1482,16.0309,16.07,937862.0
2016-08-23 10:30:00,16.43,16.51,16.42,16.44,849085.0,16.0602,16.1384,16.0504,16.07,849085.0
2016-08-23 10:40:00,16.43,16.5,16.42,16.48,209119.0,16.0602,16.1286,16.0504,16.1091,209119.0
2016-08-23 10:50:00,16.47,16.49,16.43,16.45,298311.0,16.0993,16.1189,16.0602,16.0798,298311.0
2016-08-23 11:00:00,16.45,16.45,16.4,16.43,263092.0,16.0798,16.0798,16.0309,16.0602,263092.0
2016-08-23 11:10:00,16.43,16.44,16.41,16.43,184687.0,16.0602,16.07,16.0407,16.0602,184687.0
2016-08-23 11:20:00,16.43,16.44,16.38,16.39,341627.0,16.0602,16.07,16.0113,16.0211,341627.0
2016-08-23 11:30:00,16.4,16.47,16.39,16.46,612421.0,16.0309,16.0993,16.0211,16.0895,612421.0
2016-08-23 11:40:00,16.46,16.48,16.36,16.38,797838.0,16.0895,16.1091,15.9918,16.0113,797838.0
2016-08-23 11:50:00,16.38,16.39,16.35,16.36,322158.0,16.0113,16.0211,15.982,15.9918,322158.0
2016-08-23 12:00:00,16.36,16.37,16.29,16.32,456379.0,15.9918,16.0016,15.9234,15.9527,456379.0
2016-08-23 12:10:00,16.32,16.34,16.31,16.32,263318.0,15.9527,15.9722,15.9429,15.9527,263318.0
2016-08-23 12:20:00,16.31,16.33,16.28,16.3,384114.0,15.9429,15.9625,15.9136,15.9331,384114.0
2016-08-23 12:30:00,16.29,16.3,16.28,16.29,191118.0,15.9234,15.9331,15.9136,15.9234,191118.0
2016-08-23 12:40:00,16.29,16.29,16.23,16.23,376946.0,15.9234,15.9234,15.8647,15.8647,376946.0
2016-08-23 12:50:00,16.23,16.26,16.14,16.17,1227563.0,15.8647,15.894,15.7767,15.8061,1227563.0
2016-08-23 13:00:00,16.17,16.34,16.16,16.3,724596.0,15.8061,15.9722,15.7963,15.9331,724596.0
2016-08-23 13:10:00,16.31,16.31,16.27,16.29,266051.0,15.9429,15.9429,15.9038,15.9234,266051.0
2016-08-23 13:20:00,16.29,16.31,16.27,16.29,205913.0,15.9234,15.9429,15.9038,15.9234,205913.0
2016-08-23 13:30:00,16.29,16.29,16.26,16.27,304224.0,15.9234,15.9234,15.894,15.9038,304224.0
2016-08-23 13:40:00,16.27,16.3,16.24,16.24,388928.0,15.9038,15.9331,15.8745,15.8745,388928.0
2016-08-23 13:50:00,16.24,16.25,16.21,16.23,181880.0,15.8745,15.8843,15.8452,15.8647,181880.0
2016-08-23 14:00:00,16.23,16.26,16.21,16.24,291996.0,15.8647,15.894,15.8452,15.8745,291996.0
2016-08-23 14:10:00,16.23,16.24,16.23,16.23,72149.0,15.8647,15.8745,15.8647,15.8647,72149.0
2016-08-23 14:20:00,16.23,16.26,16.22,16.25,247339.0,15.8647,15.894,15.8549,15.8843,247339.0
2016-08-23 14:30:00,16.25,16.26,16.22,16.23,272207.0,15.8843,15.894,15.8549,15.8647,272207.0
2016-08-23 14:40:00,16.22,16.26,16.2,16.24,261238.0,15.8549,15.894,15.8354,15.8745,261238.0
2016-08-23 14:50:00,16.24,16.26,16.22,16.23,208311.0,15.8745,15.894,15.8549,15.8647,208311.0
2016-08-23 15:00:00,16.23,16.24,16.17,16.19,437023.0,15.8647,15.8745,15.8061,15.8256,437023.0
2016-08-23 15:10:00,16.19,16.23,16.18,16.23,372884.0,15.8256,15.8647,15.8158,15.8647,372884.0
2016-08-23 15:20:00,16.23,16.24,16.19,16.22,1046259.0,15.8647,15.8745,15.8256,15.8549,1046259.0
2016-08-23 15:30:00,16.22,16.24,16.17,16.17,630581.0,15.8549,15.8745,15.8061,15.8061,630581.0
2016-08-23 15:40:00,16.17,16.21,16.14,16.15,809500.0,15.8061,15.8452,15.7767,15.7865,809500.0
2016-08-23 15:50:00,16.15,16.2,16.14,16.18,1588371.0,15.7865,15.8354,15.7767,15.8158,1588371.0
2016-08-24 09:30:00,16.2,16.24,16.01,16.02,1600157.0,15.8354,15.8745,15.6497,15.6594,1600157.0
2016-08-24 09:40:00,16.02,16.03,15.92,15.94,1510666.0,15.6594,15.6692,15.5617,15.5812,1510666.0
2016-08-24 09:50:00,15.95,16.0,15.93,15.94,942963.0,15.591,15.6399,15.5715,15.5812,942963.0
2016-08-24 10:00:00,15.94,16.0,15.93,15.99,437565.0,15.5812,15.6399,15.5715,15.6301,437565.0
2016-08-24 10:10:00,15.98,16.01,15.93,15.95,694822.0,15.6203,15.6497,15.5715,15.591,694822.0
2016-08-24 10:20:00,15.95,16.0,15.93,15.95,831784.0,15.591,15.6399,15.5715,15.591,831784.0
2016-08-24 10:30:00,15.95,15.96,15.93,15.94,659124.0,15.591,15.6008,15.5715,15.5812,659124.0
2016-08-24 10:40:00,15.94,15.94,15.79,15.85,913161.0,15.5812,15.5812,15.4346,15.4933,913161.0
2016-08-24 10:50:00,15.84,15.87,15.81,15.86,646140.0,15.4835,15.5128,15.4542,15.503,646140.0
2016-08-24 11:00:00,15.86,15.86,15.8,15.82,961820.0,15.503,15.503,15.4444,15.4639,961820.0
2016-08-24 11:10:00,15.82,15.86,15.81,15.84,638847.0,15.4639,15.503,15.4542,15.4835,638847.0
2016-08-24 11:20:00,15.84,15.86,15.81,15.85,519362.0,15.4835,15.503,15.4542,15.4933,519362.0
2016-08-24 11:30:00,15.85,15.85,15.74,15.78,747273.0,15.4933,15.4933,15.3857,15.4248,747273.0
2016-08-24 11:40:00,15.78,15.78,15.73,15.77,500771.0,15.4248,15.4248,15.376,15.4151,500771.0
2016-08-24 11:50:00,15.77,15.83,15.75,15.82,525465.0,15.4151,15.4737,15.3955,15.4639,525465.0
2016-08-24 12:00:00,15.81,15.82,15.79,15.81,402598.0,15.4542,15.4639,15.4346,15.4542,402598.0
2016-08-24 12:10:00,15.81,15.83,15.77,15.79,375595.0,15.4542,15.4737,15.4151,15.4346,375595.0
2016-08-24 12:20:00,15.8,15.81,15.79,15.79,147770.0,15.4444,15.4542,15.4346,15.4346,147770.0
2016-08-24 12:30:00,15.79,15.84,15.79,15.84,211283.0,15.4346,15.4835,15.4346,15.4835,211283.0
2016-08-24 12:40:00,15.84,15.85,15.82,15.84,214162.0,15.4835,15.4933,15.4639,15.4835,214162.0
2016-08-24 12:50:00,15.83,15.85,15.83,15.84,396478.0,15.4737,15.4933,15.4737,15.4835,396478.0
2016-08-24 13:00:00,15.84,15.85,15.82,15.83,247491.0,15.4835,15.4933,15.4639,15.4737,247491.0
2016-08-24 13:10:00,15.83,15.84,15.78,15.79,199903.0,15.4737,15.4835,15.4248,15.4346,199903.0
2016-08-24 13:20:00,15.8,15.82,15.76,15.8,279860.0,15.4444,15.4639,15.4053,15.4444,279860.0
2016-08-24 13:30:00,15.81,15.82,15.79,15.79,143533.0,15.4542,15.4639,15.4346,15.4346,143533.0
2016-08-24 13:40:00,15.79,15.8,15.78,15.79,218093.0,15.4346,15.4444,15.4248,15.4346,218093.0
2016-08-24 13:50:00,15.79,15.79,15.76,15.77,275647.0,15.4346,15.4346,15.4053,15.4151,275647.0
2016-08-24 14:00:00,15.77,15.77,15.71,15.75,475153.0,15.4151,15.4151,15.3564,15.3955,475153.0
2016-08-24 14:10:00,15.75,15.77,15.74,15.76,253909.0,15.3955,15.4151,15.3857,15.4053,253909.0
2016-08-24 14:20:00,15.77,15.77,15.69,15.69,840652.0,15.4151,15.4151,15.3369,15.3369,840652.0
2016-08-24 14:30:00,15.7,15.7,15.63,15.67,598736.0,15.3466,15.3466,15.2782,15.3173,598736.0
2016-08-24 14:40:00,15.67,15.68,15.63,15.63,445500.0,15.3173,15.3271,15.2782,15.2782,445500.0
2016-08-24 14:50:00,15.63,15.66,15.61,15.65,353488.0,15.2782,15.3075,15.2587,15.2978,353488.0
2016-08-24 15:00:00,15.66,15.66,15.56,15.56,510469.0,15.3075,15.3075,15.2098,15.2098,510469.0
2016-08-24 15:10:00,15.56,15.57,15.52,15.54,668463.0,15.2098,15.2196,15.1707,15.1902,668463.0
2016-08-24 15:20:00,15.54,15.55,15.43,15.43,1178827.0,15.1902,15.2,15.0827,15.0827,1178827.0
2016-08-24 15:30:00,15.44,15.49,15.41,15.42,803461.0,15.0925,15.1414,15.0632,15.0729,803461.0
2016-08-24 15:40:00,15.42,15.44,15.38,15.43,1101890.0,15.0729,15.0925,15.0338,15.0827,1101890.0
2016-08-24 15:50:00,15.44,15.53,15.43,15.51,2204874.0,15.0925,15.1805,15.0827,15.1609,2204874.0
2016-08-25 09:30:00,15.87,16.28,15.87,16.27,4666844.0,15.5128,15.9136,15.5128,15.9038,4666844.0
2016-08-25 09:40:00,16.28,16.32,16.17,16.23,2870380.0,15.9136,15.9527,15.8061,15.8647,2870380.0
2016-08-25 09:50:00,16.22,16.3,16.19,16.29,1688906.0,15.8549,15.9331,15.8256,15.9234,1688906.0
2016-08-25 10:00:00,16.3,16.4,16.26,16.29,2100660.0,15.9331,16.0309,15.894,15.9234,2100660.0
2016-08-25 10:10:00,16.29,16.37,16.28,16.32,1203532.0,15.9234,16.0016,15.9136,15.9527,1203532.0
2016-08-25 10:20:00,16.32,16.33,16.27,16.32,620467.0,15.9527,15.9625,15.9038,15.9527,620467.0
2016-08-25 10:30:00,16.32,16.35,16.24,16.25,725220.0,15.9527,15.982,15.8745,15.8843,725220.0
2016-08-25 10:40:00,16.26,16.37,16.24,16.34,1112221.0,15.894,16.0016,15.8745,15.9722,1112221.0
2016-08-25 10:50:00,16.35,16.35,16.28,16.35,596717.0,15.982,15.982,15.9136,15.982,596717.0
2016-08-25 11:00:00,16.35,16.48,16.32,16.45,1408438.0,15.982,16.1091,15.9527,16.0798,1408438.0
2016-08-25 11:10:00,16.45,16.55,16.44,16.5,1920142.0,16.0798,16.1775,16.07,16.1286,1920142.0
2016-08-25 11:20:00,16.5,16.52,16.43,16.52,973549.0,16.1286,16.1482,16.0602,16.1482,973549.0
2016-08-25 11:30:00,16.52,16.54,16.46,16.47,349870.0,16.1482,16.1677,16.0895,16.0993,349870.0
2016-08-25 11:40:00,16.47,16.49,16.43,16.48,328821.0,16.0993,16.1189,16.0602,16.1091,328821.0
2016-08-25 11:50:00,16.48,16.48,16.37,16.4,925825.0,16.1091,16.1091,16.0016,16.0309,925825.0
2016-08-25 12:00:00,16.41,16.43,16.37,16.41,666552.0,16.0407,16.0602,16.0016,16.0407,666552.0
2016-08-25 12:10:00,16.4,16.41,16.37,16.38,318911.0,16.0309,16.0407,16.0016,16.0113,318911.0
2016-08-25 12:20:00,16.38,16.45,16.38,16.44,519129.0,16.0113,16.0798,16.0113,16.07,519129.0
2016-08-25 12:30:00,16.44,16.45,16.43,16.45,350612.0,16.07,16.0798,16.0602,16.0798,350612.0
2016-08-25 12:40:00,16.45,16.47,16.42,16.43,670594.0,16.0798,16.0993,16.0504,16.0602,670594.0
2016-08-25 12:50:00,16.44,16.44,16.39,16.4,304046.0,16.07,16.07,16.0211,16.0309,304046.0
2016-08-25 13:00:00,16.39,16.44,16.39,16.41,291067.0,16.0211,16.07,16.0211,16.0407,291067.0
2016-08-25 13:10:00,16.41,16.43,16.4,16.4,200885.0,16.0407,16.0602,16.0309,16.0309,200885.0
2016-08-25 13:20:00,16.4,16.41,16.38,16.38,185411.0,16.0309,16.0407,16.0113,16.0113,185411.0
2016-08-25 13:30:00,16.39,16.4,16.26,16.27,571858.0,16.0211,16.0309,15.894,15.9038,571858.0
2016-08-25 13:40:00,16.28,16.32,16.26,16.3,325635.0,15.9136,15.9527,15.894,15.9331,325635.0
2016-08-25 13:50:00,16.29,16.3,16.28,16.3,156274.0,15.9234,15.9331,15.9136,15.9331,156274.0
2016-08-25 14:00:00,16.29,16.32,16.25,16.25,284133.0,15.9234,15.9527,15.8843,15.8843,284133.0
2016-08-25 14:10:00,16.25,16.31,16.25,16.29,236505.0,15.8843,15.9429,15.8843,15.9234,236505.0
2016-08-25 14:20:00,16.28,16.29,16.25,16.28,236291.0,15.9136,15.9234,15.8843,15.9136,236291.0
2016-08-25 14:30:00,16.28,16.3,16.26,16.27,245509.0,15.9136,15.9331,15.894,15.9038,245509.0
2016-08-25 14:40:00,16.27,16.3,16.23,16.25,430400.0,15.9038,15.9331,15.8647,15.8843,430400.0
2016-08-25 14:50:00,16.24,16.25,16.17,16.18,488800.0,15.8745,15.8843,15.8061,15.8158,488800.0
2016-08-25 15:00:00,16.18,16.19,16.15,16.18,311900.0,15.8158,15.8256,15.7865,15.8158,311900.0
2016-08-25 15:10:00,16.17,16.2,16.15,16.2,311089.0,15.8061,15.8354,15.7865,15.8354,311089.0
2016-08-25 15:20:00,16.2,16.21,16.16,16.2,512699.0,15.8354,15.8452,15.7963,15.8354,512699.0
2016-08-25 15:30:00,16.21,16.25,16.2,16.25,630351.0,15.8452,15.8843,15.8354,15.8843,630351.0
2016-08-25 15:40:00,16.25,16.25,16.19,16.21,899428.0,15.8843,15.8843,15.8256,15.8452,899428.0
2016-08-25 15:50:00,16.2,16.21,16.16,16.2,1663634.0,15.8354,15.8452,15.7963,15.8354,1663634.0
2016-08-26 09:30:00,16.34,16.53,16.34,16.46,1541543.0,15.9722,16.158,15.9722,16.0895,1541543.0
2016-08-26 09:40:00,16.46,16.63,16.46,16.61,1381172.0,16.0895,16.2557,16.0895,16.2362,1381172.0
2016-08-26 09:50:00,16.61,16.78,16.59,16.77,1523444.0,16.2362,16.4023,16.2166,16.3926,1523444.0
2016-08-26 10:00:00,16.77,16.81,16.61,16.72,2595344.0,16.3926,16.4316,16.2362,16.3437,2595344.0
2016-08-26 10:10:00,16.71,16.78,16.67,16.74,864253.0,16.3339,16.4023,16.2948,16.3632,864253.0
2016-08-26 10:20:00,16.75,16.76,16.69,16.72,600361.0,16.373,16.3828,16.3144,16.3437,600361.0
2016-08-26 10:30:00,16.72,16.73,16.58,16.59,873731.0,16.3437,16.3535,16.2068,16.2166,873731.0
2016-08-26 10:40:00,16.6,16.61,16.53,16.59,667732.0,16.2264,16.2362,16.158,16.2166,667732.0
2016-08-26 10:50:00,16.6,16.63,16.56,16.6,608699.0,16.2264,16.2557,16.1873,16.2264,608699.0
2016-08-26 11:00:00,16.6,16.64,16.59,16.63,394961.0,16.2264,16.2655,16.2166,16.2557,394961.0
2016-08-26 11:10:00,16.63,16.66,16.61,16.64,384928.0,16.2557,16.285,16.2362,16.2655,384928.0
2016-08-26 11:20:00,16.65,16.68,16.64,16.66,592732.0,16.2753,16.3046,16.2655,16.285,592732.0
2016-08-26 11:30:00,16.66,16.66,16.6,16.61,401673.0,16.285,16.285,16.2264,16.2362,401673.0
2016-08-26 11:40:00,16.61,16.62,16.54,16.61,393438.0,16.2362,16.2459,16.1677,16.2362,393438.0
2016-08-26 11:50:00,16.61,16.61,16.51,16.52,460529.0,16.2362,16.2362,16.1384,16.1482,460529.0
2016-08-26 12:00:00,16.52,16.52,16.38,16.39,593810.0,16.1482,16.1482,16.0113,16.0211,593810.0
2016-08-26 12:10:00,16.4,16.4,16.28,16.4,1006803.0,16.0309,16.0309,15.9136,16.0309,1006803.0
2016-08-26 12:20:00,16.4,16.47,16.39,16.42,702518.0,16.0309,16.0993,16.0211,16.0504,702518.0
2016-08-26 12:30:00,16.43,16.44,16.38,16.44,311007.0,16.0602,16.07,16.0113,16.07,311007.0
2016-08-26 12:40:00,16.44,16.45,16.4,16.41,180484.0,16.07,16.0798,16.0309,16.0407,180484.0
2016-08-26 12:50:00,16.41,16.42,16.38,16.41,296051.0,16.0407,16.0504,16.0113,16.0407,296051.0
2016-08-26 13:00:00,16.4,16.43,16.39,16.39,246490.0,16.0309,16.0602,16.0211,16.0211,246490.0
2016-08-26 13:10:00,16.39,16.41,16.37,16.39,239255.0,16.0211,16.0407,16.0016,16.0211,239255.0
2016-08-26 13:20:00,16.38,16.41,16.37,16.39,158083.0,16.0113,16.0407,16.0016,16.0211,158083.0
2016-08-26 13:30:00,16.39,16.41,16.37,16.39,181920.0,16.0211,16.0407,16.0016,16.0211,181920.0
2016-08-26 13:40:00,16.39,16.4,16.36,16.38,362671.0,16.0211,16.0309,15.9918,16.0113,362671.0
2016-08-26 13:50:00,16.37,16.39,16.34,16.38,278434.0,16.0016,16.0211,15.9722,16.0113,278434.0
2016-08-26 14:00:00,16.37,16.43,16.36,16.43,281856.0,16.0016,16.0602,15.9918,16.0602,281856.0
2016-08-26 14:10:00,16.43,16.45,16.36,16.38,305051.0,16.0602,16.0798,15.9918,16.0113,305051.0
2016-08-26 14:20:00,16.38,16.38,16.34,16.37,272257.0,16.0113,16.0113,15.9722,16.0016,272257.0
2016-08-26 14:30:00,16.38,16.38,16.34,16.37,359228.0,16.0113,16.0113,15.9722,16.0016,359228.0
2016-08-26 14:40:00,16.36,16.37,16.33,16.34,208569.0,15.9918,16.0016,15.9625,15.9722,208569.0
2016-08-26 14:50:00,16.34,16.38,16.33,16.37,239227.0,15.9722,16.0113,15.9625,16.0016,239227.0
2016-08-26 15:00:00,16.37,16.38,16.35,16.36,212542.0,16.0016,16.0113,15.982,15.9918,212542.0
2016-08-26 15:10:00,16.37,16.4,16.35,16.39,411581.0,16.0016,16.0309,15.982,16.0211,411581.0
2016-08-26 15:20:00,16.39,16.49,16.37,16.48,496485.0,16.0211,16.1189,16.0016,16.1091,496485.0
2016-08-26 15:30:00,16.48,16.53,16.47,16.52,568917.0,16.1091,16.158,16.0993,16.1482,568917.0
2016-08-26 15:40:00,16.52,16.53,16.47,16.5,555735.0,16.1482,16.158,16.0993,16.1286,555735.0
2016-08-26 15:50:00,16.5,16.51,16.48,16.51,1105341.0,16.1286,16.1384,16.1091,16.1384,1105341.0
2016-08-29 09:30:00,16.92,17.25,16.9,16.94,4193122.0,16.5392,16.8617,16.5196,16.5587,4193122.0
2016-08-29 09:40:00,16.94,16.97,16.82,16.89,2027081.0,16.5587,16.588,16.4414,16.5098,2027081.0
2016-08-29 09:50:00,16.9,16.93,16.72,16.78,2115066.0,16.5196,16.5489,16.3437,16.4023,2115066.0
2016-08-29 10:00:00,16.79,16.87,16.78,16.83,964077.0,16.4121,16.4903,16.4023,16.4512,964077.0
2016-08-29 10:10:00,16.83,16.84,16.76,16.78,718603.0,16.4512,16.461,16.3828,16.4023,718603.0
2016-08-29 10:20:00,16.78,16.78,16.7,16.72,731915.0,16.4023,16.4023,16.3241,16.3437,731915.0
2016-08-29 10:30:00,16.72,16.74,16.61,16.66,969141.0,16.3437,16.3632,16.2362,16.285,969141.0
2016-08-29 10:40:00,16.67,16.76,16.64,16.74,686751.0,16.2948,16.3828,16.2655,16.3632,686751.0
2016-08-29 10:50:00,16.75,16.86,16.73,16.86,891546.0,16.373,16.4805,16.3535,16.4805,891546.0
2016-08-29 11:00:00,16.86,16.89,16.81,16.82,726022.0,16.4805,16.5098,16.4316,16.4414,726022.0
2016-08-29 11:10:00,16.82,16.86,16.8,16.83,583867.0,16.4414,16.4805,16.4219,16.4512,583867.0
2016-08-29 11:20:00,16.82,16.95,16.82,16.95,791928.0,16.4414,16.5685,16.4414,16.5685,791928.0
2016-08-29 11:30:00,16.95,16.97,16.91,16.95,874123.0,16.5685,16.588,16.5294,16.5685,874123.0
2016-08-29 11:40:00,16.94,16.97,16.94,16.96,473595.0,16.5587,16.588,16.5587,16.5783,473595.0
2016-08-29 11:50:00,16.96,16.96,16.94,16.95,303601.0,16.5783,16.5783,16.5587,16.5685,303601.0
2016-08-29 12:00:00,16.95,16.96,16.95,16.96,289398.0,16.5685,16.5783,16.5685,16.5783,289398.0
2016-08-29 12:10:00,16.96,17.0,16.95,16.97,858851.0,16.5783,16.6174,16.5685,16.588,858851.0
2016-08-29 12:20:00,16.97,17.0,16.97,16.98,507909.0,16.588,16.6174,16.588,16.5978,507909.0
2016-08-29 12:30:00,16.98,16.99,16.97,16.98,298607.0,16.5978,16.6076,16.588,16.5978,298607.0
2016-08-29 12:40:00,16.98,16.99,16.97,16.99,463302.0,16.5978,16.6076,16.588,16.6076,463302.0
2016-08-29 12:50:00,16.98,16.99,16.94,16.98,673779.0,16.5978,16.6076,16.5587,16.5978,673779.0
2016-08-29 13:00:00,16.98,17.0,16.97,16.98,430046.0,16.5978,16.6174,16.588,16.5978,430046.0
2016-08-29 13:10:00,16.98,16.99,16.97,16.98,215176.0,16.5978,16.6076,16.588,16.5978,215176.0
2016-08-29 13:20:00,16.98,16.98,16.94,16.94,326513.0,16.5978,16.5978,16.5587,16.5587,326513.0
2016-08-29 13:30:00,16.95,16.97,16.94,16.95,196693.0,16.5685,16.588,16.5587,16.5685,196693.0
2016-08-29 13:40:00,16.95,16.97,16.94,16.96,257405.0,16.5685,16.588,16.5587,16.5783,257405.0
2016-08-29 13:50:00,16.96,17.0,16.95,16.98,462083.0,16.5783,16.6174,16.5685,16.5978,462083.0
2016-08-29 14:00:00,16.98,17.0,16.97,16.99,238949.0,16.5978,16.6174,16.588,16.6076,238949.0
2016-08-29 14:10:00,16.99,17.0,16.97,16.98,318286.0,16.6076,16.6174,16.588,16.5978,318286.0
2016-08-29 14:20:00,16.97,16.98,16.93,16.95,350142.0,16.588,16.5978,16.5489,16.5685,350142.0
2016-08-29 14:30:00,16.95,16.95,16.93,16.93,296878.0,16.5685,16.5685,16.5489,16.5489,296878.0
2016-08-29 14:40:00,16.94,16.94,16.88,16.89,434127.0,16.5587,16.5587,16.5001,16.5098,434127.0
2016-08-29 14:50:00,16.9,16.9,16.88,16.89,248535.0,16.5196,16.5196,16.5001,16.5098,248535.0
2016-08-29 15:00:00,16.89,16.9,16.87,16.88,281129.0,16.5098,16.5196,16.4903,16.5001,281129.0
2016-08-29 15:10:00,16.89,16.9,16.87,16.89,625191.0,16.5098,16.5196,16.4903,16.5098,625191.0
2016-08-29 15:20:00,16.9,16.9,16.86,16.88,530499.0,16.5196,16.5196,16.4805,16.5001,530499.0
2016-08-29 15:30:00,16.87,16.89,16.87,16.88,405992.0,16.4903,16.5098,16.4903,16.5001,405992.0
2016-08-29 15:40:00,16.88,16.91,16.88,16.91,586536.0,16.5001,16.5294,16.5001,16.5294,586536.0
2016-08-29 15:50:00,16.91,16.92,16.9,16.91,1203456.0,16.5294,16.5392,16.5196,16.5294,1203456.0
2016-08-30 09:30:00,17.0,17.0,16.83,16.93,2263456.0,16.6174,16.6174,16.4512,16.5489,2263456.0
2016-08-30 09:40:00,16.92,16.93,16.73,16.85,1554056.0,16.5392,16.5489,16.3535,16.4707,1554056.0
2016-08-30 09:50:00,16.85,16.95,16.82,16.94,1090752.0,16.4707,16.5685,16.4414,16.5587,1090752.0
2016-08-30 10:00:00,16.95,17.01,16.85,16.88,1116934.0,16.5685,16.6271,16.4707,16.5001,1116934.0
2016-08-30 10:10:00,16.88,16.93,16.81,16.83,1089350.0,16.5001,16.5489,16.4316,16.4512,1089350.0
2016-08-30 10:20:00,16.82,16.85,16.77,16.8,556490.0,16.4414,16.4707,16.3926,16.4219,556490.0
2016-08-30 10:30:00,16.8,16.81,16.67,16.7,841996.0,16.4219,16.4316,16.2948,16.3241,841996.0
2016-08-30 10:40:00,16.69,16.75,16.69,16.74,616977.0,16.3144,16.373,16.3144,16.3632,616977.0
2016-08-30 10:50:00,16.74,16.75,16.63,16.65,530413.0,16.3632,16.373,16.2557,16.2753,530413.0
2016-08-30 11:00:00,16.66,16.74,16.64,16.65,525809.0,16.285,16.3632,16.2655,16.2753,525809.0
2016-08-30 11:10:00,16.66,16.67,16.62,16.66,495038.0,16.285,16.2948,16.2459,16.285,495038.0
2016-08-30 11:20:00,16.66,16.7,16.65,16.69,377259.0,16.285,16.3241,16.2753,16.3144,377259.0
2016-08-30 11:30:00,16.69,16.71,16.61,16.63,526905.0,16.3144,16.3339,16.2362,16.2557,526905.0
2016-08-30 11:40:00,16.63,16.63,16.55,16.57,682288.0,16.2557,16.2557,16.1775,16.1971,682288.0
2016-08-30 11:50:00,16.58,16.64,16.57,16.61,333405.0,16.2068,16.2655,16.1971,16.2362,333405.0
2016-08-30 12:00:00,16.61,16.68,16.59,16.66,313048.0,16.2362,16.3046,16.2166,16.285,313048.0
2016-08-30 12:10:00,16.66,16.66,16.61,16.63,258459.0,16.285,16.285,16.2362,16.2557,258459.0
2016-08-30 12:20:00,16.64,16.64,16.6,16.6,238570.0,16.2655,16.2655,16.2264,16.2264,238570.0
2016-08-30 12:30:00,16.6,16.69,16.6,16.64,242849.0,16.2264,16.3144,16.2264,16.2655,242849.0
2016-08-30 12:40:00,16.64,16.65,16.58,16.59,402409.0,16.2655,16.2753,16.2068,16.2166,402409.0
2016-08-30 12:50:00,16.58,16.6,16.56,16.56,351944.0,16.2068,16.2264,16.1873,16.1873,351944.0
2016-08-30 13:00:00,16.56,16.59,16.55,16.59,242811.0,16.1873,16.2166,16.1775,16.2166,242811.0
2016-08-30 13:10:00,16.58,16.6,16.57,16.57,178258.0,16.2068,16.2264,16.1971,16.1971,178258.0
2016-08-30 13:20:00,16.57,16.6,16.57,16.59,177023.0,16.1971,16.2264,16.1971,16.2166,177023.0
2016-08-30 13:30:00,16.59,16.6,16.56,16.59,329231.0,16.2166,16.2264,16.1873,16.2166,329231.0
2016-08-30 13:40:00,16.59,16.6,16.56,16.57,444507.0,16.2166,16.2264,16.1873,16.1971,444507.0
2016-08-30 13:50:00,16.57,16.63,16.56,16.63,282041.0,16.1971,16.2557,16.1873,16.2557,282041.0
2016-08-30 14:00:00,16.62,16.63,16.56,16.57,297639.0,16.2459,16.2557,16.1873,16.1971,297639.0
2016-08-30 14:10:00,16.57,16.57,16.51,16.53,289647.0,16.1971,16.1971,16.1384,16.158,289647.0
2016-08-30 14:20:00,16.53,16.58,16.51,16.58,273946.0,16.158,16.2068,16.1384,16.2068,273946.0
2016-08-30 14:30:00,16.58,16.6,16.55,16.59,419476.0,16.2068,16.2264,16.1775,16.2166,419476.0
2016-08-30 14:40:00,16.59,16.64,16.58,16.62,497014.0,16.2166,16.2655,16.2068,16.2459,497014.0
2016-08-30 14:50:00,16.63,16.66,16.62,16.64,292627.0,16.2557,16.285,16.2459,16.2655,292627.0
2016-08-30 15:00:00,16.64,16.66,16.62,16.63,300814.0,16.2655,16.285,16.2459,16.2557,300814.0
2016-08-30 15:10:00,16.63,16.67,16.59,16.67,504005.0,16.2557,16.2948,16.2166,16.2948,504005.0
2016-08-30 15:20:00,16.66,16.67,16.63,16.66,291545.0,16.285,16.2948,16.2557,16.285,291545.0
2016-08-30 15:30:00,16.66,16.71,16.64,16.71,349457.0,16.285,16.3339,16.2655,16.3339,349457.0
2016-08-30 15:40:00,16.7,16.72,16.68,16.71,540743.0,16.3241,16.3437,16.3046,16.3339,540743.0
2016-08-30 15:50:00,16.71,16.74,16.7,16.73,1199964.0,16.3339,16.3632,16.3241,16.3535,1199964.0
2016-08-31 09:30:00,16.7,16.74,16.14,16.37,2250593.0,16.3241,16.3632,15.7767,16.0016,2250593.0
2016-08-31 09:40:00,16.37,16.56,16.37,16.53,1208556.0,16.0016,16.1873,16.0016,16.158,1208556.0
2016-08-31 09:50:00,16.53,16.54,16.49,16.53,922940.0,16.158,16.1677,16.1189,16.158,922940.0
2016-08-31 10:00:00,16.53,16.56,16.5,16.52,478804.0,16.158,16.1873,16.1286,16.1482,478804.0
2016-08-31 10:10:00,16.51,16.53,16.41,16.44,910672.0,16.1384,16.158,16.0407,16.07,910672.0
2016-08-31 10:20:00,16.44,16.45,16.4,16.42,912587.0,16.07,16.0798,16.0309,16.0504,912587.0
2016-08-31 10:30:00,16.41,16.42,16.3,16.34,858716.0,16.0407,16.0504,15.9331,15.9722,858716.0
2016-08-31 10:40:00,16.34,16.4,16.31,16.39,601129.0,15.9722,16.0309,15.9429,16.0211,601129.0
2016-08-31 10:50:00,16.39,16.39,16.29,16.3,632590.0,16.0211,16.0211,15.9234,15.9331,632590.0
2016-08-31 11:00:00,16.3,16.3,16.24,16.26,732534.0,15.9331,15.9331,15.8745,15.894,732534.0
2016-08-31 11:10:00,16.25,16.31,16.25,16.3,452912.0,15.8843,15.9429,15.8843,15.9331,452912.0
2016-08-31 11:20:00,16.31,16.35,16.29,16.34,546384.0,15.9429,15.982,15.9234,15.9722,546384.0
2016-08-31 11:30:00,16.34,16.35,16.29,16.35,480278.0,15.9722,15.982,15.9234,15.982,480278.0
2016-08-31 11:40:00,16.35,16.4,16.33,16.37,283214.0,15.982,16.0309,15.9625,16.0016,283214.0
2016-08-31 11:50:00,16.36,16.37,16.31,16.31,214535.0,15.9918,16.0016,15.9429,15.9429,214535.0
2016-08-31 12:00:00,16.31,16.32,16.27,16.3,394391.0,15.9429,15.9527,15.9038,15.9331,394391.0
2016-08-31 12:10:00,16.3,16.31,16.27,16.29,242979.0,15.9331,15.9429,15.9038,15.9234,242979.0
2016-08-31 12:20:00,16.28,16.32,16.27,16.3,334965.0,15.9136,15.9527,15.9038,15.9331,334965.0
2016-08-31 12:30:00,16.3,16.35,16.25,16.34,230922.0,15.9331,15.982,15.8843,15.9722,230922.0
2016-08-31 12:40:00,16.34,16.38,16.32,16.37,276955.0,15.9722,16.0113,15.9527,16.0016,276955.0
2016-08-31 12:50:00,16.38,16.41,16.37,16.39,227524.0,16.0113,16.0407,16.0016,16.0211,227524.0
2016-08-31 13:00:00,16.39,16.42,16.37,16.41,445616.0,16.0211,16.0504,16.0016,16.0407,445616.0
2016-08-31 13:10:00,16.41,16.42,16.37,16.39,317435.0,16.0407,16.0504,16.0016,16.0211,317435.0
2016-08-31 13:20:00,16.39,16.43,16.39,16.39,199183.0,16.0211,16.0602,16.0211,16.0211,199183.0
2016-08-31 13:30:00,16.4,16.41,16.36,16.37,318626.0,16.0309,16.0407,15.9918,16.0016,318626.0
2016-08-31 13:40:00,16.37,16.41,16.37,16.4,88985.0,16.0016,16.0407,16.0016,16.0309,88985.0
2016-08-31 13:50:00,16.41,16.42,16.39,16.39,159899.0,16.0407,16.0504,16.0211,16.0211,159899.0
2016-08-31 14:00:00,16.4,16.47,16.39,16.45,236293.0,16.0309,16.0993,16.0211,16.0798,236293.0
2016-08-31 14:10:00,16.45,16.49,16.44,16.45,213821.0,16.0798,16.1189,16.07,16.0798,213821.0
2016-08-31 14:20:00,16.45,16.47,16.45,16.46,226986.0,16.0798,16.0993,16.0798,16.0895,226986.0
2016-08-31 14:30:00,16.46,16.47,16.43,16.45,233301.0,16.0895,16.0993,16.0602,16.0798,233301.0
2016-08-31 14:40:00,16.45,16.47,16.44,16.44,297622.0,16.0798,16.0993,16.07,16.07,297622.0
2016-08-31 14:50:00,16.45,16.46,16.41,16.43,237538.0,16.0798,16.0895,16.0407,16.0602,237538.0
2016-08-31 15:00:00,16.42,16.47,16.41,16.46,238785.0,16.0504,16.0993,16.0407,16.0895,238785.0
2016-08-31 15:10:00,16.46,16.49,16.44,16.48,329026.0,16.0895,16.1189,16.07,16.1091,329026.0
2016-08-31 15:20:00,16.47,16.5,16.46,16.5,291937.0,16.0993,16.1286,16.0895,16.1286,291937.0
2016-08-31 15:30:00,16.49,16.5,16.46,16.46,357089.0,16.1189,16.1286,16.0895,16.0895,357089.0
2016-08-31 15:40:00,16.46,16.5,16.46,16.49,416945.0,16.0895,16.1286,16.0895,16.1189,416945.0
2016-08-31 15:50:00,16.49,16.53,16.48,16.49,1433905.0,16.1189,16.158,16.1091,16.1189,1433905.0
2016-09-01 09:30:00,16.61,16.8,16.57,16.78,1591556.0,16.2362,16.4219,16.1971,16.4023,1591556.0
2016-09-01 09:40:00,16.77,16.78,16.69,16.7,525639.0,16.3926,16.4023,16.3144,16.3241,525639.0
2016-09-01 09:50:00,16.7,16.73,16.6,16.62,548997.0,16.3241,16.3535,16.2264,16.2459,548997.0
2016-09-01 10:00:00,16.61,16.64,16.53,16.54,507004.0,16.2362,16.2655,16.158,16.1677,507004.0
2016-09-01 10:10:00,16.54,16.58,16.51,16.51,462218.0,16.1677,16.2068,16.1384,16.1384,462218.0
2016-09-01 10:20:00,16.51,16.52,16.37,16.4,894129.0,16.1384,16.1482,16.0016,16.0309,894129.0
2016-09-01 10:30:00,16.4,16.41,16.3,16.32,938054.0,16.0309,16.0407,15.9331,15.9527,938054.0
2016-09-01 10:40:00,16.32,16.34,16.3,16.31,524824.0,15.9527,15.9722,15.9331,15.9429,524824.0
2016-09-01 10:50:00,16.31,16.41,16.31,16.38,285765.0,15.9429,16.0407,15.9429,16.0113,285765.0
2016-09-01 11:00:00,16.38,16.38,16.3,16.36,347960.0,16.0113,16.0113,15.9331,15.9918,347960.0
2016-09-01 11:10:00,16.36,16.4,16.35,16.4,192045.0,15.9918,16.0309,15.982,16.0309,192045.0
2016-09-01 11:20:00,16.41,16.43,16.38,16.41,250031.0,16.0407,16.0602,16.0113,16.0407,250031.0
2016-09-01 11:30:00,16.41,16.45,16.4,16.43,287309.0,16.0407,16.0798,16.0309,16.0602,287309.0
2016-09-01 11:40:00,16.42,16.44,16.41,16.41,96140.0,16.0504,16.07,16.0407,16.0407,96140.0
2016-09-01 11:50:00,16.41,16.44,16.4,16.43,283831.0,16.0407,16.07,16.0309,16.0602,283831.0
2016-09-01 12:00:00,16.44,16.45,16.41,16.43,202409.0,16.07,16.0798,16.0407,16.0602,202409.0
2016-09-01 12:10:00,16.42,16.47,16.42,16.46,360584.0,16.0504,16.0993,16.0504,16.0895,360584.0
2016-09-01 12:20:00,16.46,16.54,16.45,16.5,284323.0,16.0895,16.1677,16.0798,16.1286,284323.0
2016-09-01 12:30:00,16.51,16.54,16.49,16.49,250300.0,16.1384,16.1677,16.1189,16.1189,250300.0
2016-09-01 12:40:00,16.49,16.55,16.48,16.55,262156.0,16.1189,16.1775,16.1091,16.1775,262156.0
2016-09-01 12:50:00,16.55,16.6,16.54,16.55,315961.0,16.1775,16.2264,16.1677,16.1775,315961.0
2016-09-01 13:00:00,16.55,16.6,16.55,16.59,154687.0,16.1775,16.2264,16.1775,16.2166,154687.0
2016-09-01 13:10:00,16.6,16.6,16.55,16.56,166995.0,16.2264,16.2264,16.1775,16.1873,166995.0
2016-09-01 13:20:00,16.57,16.6,16.55,16.57,177597.0,16.1971,16.2264,16.1775,16.1971,177597.0
2016-09-01 13:30:00,16.57,16.61,16.56,16.6,248379.0,16.1971,16.2362,16.1873,16.2264,248379.0
2016-09-01 13:40:00,16.6,16.6,16.55,16.55,128784.0,16.2264,16.2264,16.1775,16.1775,128784.0
2016-09-01 13:50:00,16.55,16.58,16.55,16.55,54285.0,16.1775,16.2068,16.1775,16.1775,54285.0
2016-09-01 14:00:00,16.55,16.56,16.51,16.54,225336.0,16.1775,16.1873,16.1384,16.1677,225336.0
2016-09-01 14:10:00,16.54,16.55,16.52,16.53,157464.0,16.1677,16.1775,16.1482,16.158,157464.0
2016-09-01 14:20:00,16.53,16.54,16.5,16.54,325398.0,16.158,16.1677,16.1286,16.1677,325398.0
2016-09-01 14:30:00,16.53,16.54,16.49,16.5,297027.0,16.158,16.1677,16.1189,16.1286,297027.0
2016-09-01 14:40:00,16.51,16.55,16.5,16.55,262500.0,16.1384,16.1775,16.1286,16.1775,262500.0
2016-09-01 14:50:00,16.55,16.55,16.52,16.54,156797.0,16.1775,16.1775,16.1482,16.1677,156797.0
2016-09-01 15:00:00,16.54,16.55,16.48,16.51,208843.0,16.1677,16.1775,16.1091,16.1384,208843.0
2016-09-01 15:10:00,16.5,16.53,16.5,16.52,219229.0,16.1286,16.158,16.1286,16.1482,219229.0
2016-09-01 15:20:00,16.52,16.55,16.51,16.55,227140.0,16.1482,16.1775,16.1384,16.1775,227140.0
2016-09-01 15:30:00,16.54,16.57,16.53,16.57,203753.0,16.1677,16.1971,16.158,16.1971,203753.0
2016-09-01 15:40:00,16.57,16.64,16.56,16.61,547029.0,16.1971,16.2655,16.1873,16.2362,547029.0
2016-09-01 15:50:00,16.61,16.64,16.6,16.63,1269399.0,16.2362,16.2655,16.2264,16.2557,1269399.0
2016-09-02 09:30:00,16.96,16.97,16.64,16.68,1607804.0,16.5783,16.588,16.2655,16.3046,1607804.0
2016-09-02 09:40:00,16.67,16.7,16.57,16.58,999629.0,16.2948,16.3241,16.1971,16.2068,999629.0
2016-09-02 09:50:00,16.58,16.72,16.57,16.7,750365.0,16.2068,16.3437,16.1971,16.3241,750365.0
2016-09-02 10:00:00,16.7,16.82,16.69,16.75,848365.0,16.3241,16.4414,16.3144,16.373,848365.0
2016-09-02 10:10:00,16.75,16.84,16.71,16.76,974981.0,16.373,16.461,16.3339,16.3828,974981.0
2016-09-02 10:20:00,16.75,16.78,16.7,16.75,517535.0,16.373,16.4023,16.3241,16.373,517535.0
2016-09-02 10:30:00,16.74,16.77,16.7,16.7,342127.0,16.3632,16.3926,16.3241,16.3241,342127.0
2016-09-02 10:40:00,16.7,16.78,16.69,16.76,289275.0,16.3241,16.4023,16.3144,16.3828,289275.0
2016-09-02 10:50:00,16.76,16.8,16.75,16.76,364319.0,16.3828,16.4219,16.373,16.3828,364319.0
2016-09-02 11:00:00,16.75,16.79,16.73,16.73,221685.0,16.373,16.4121,16.3535,16.3535,221685.0
2016-09-02 11:10:00,16.73,16.75,16.68,16.7,262672.0,16.3535,16.373,16.3046,16.3241,262672.0
2016-09-02 11:20:00,16.69,16.71,16.67,16.7,233865.0,16.3144,16.3339,16.2948,16.3241,233865.0
2016-09-02 11:30:00,16.7,16.72,16.67,16.7,299784.0,16.3241,16.3437,16.2948,16.3241,299784.0
2016-09-02 11:40:00,16.69,16.72,16.67,16.71,302027.0,16.3144,16.3437,16.2948,16.3339,302027.0
2016-09-02 11:50:00,16.7,16.71,16.68,16.69,135145.0,16.3241,16.3339,16.3046,16.3144,135145.0
2016-09-02 12:00:00,16.69,16.72,16.68,16.7,183539.0,16.3144,16.3437,16.3046,16.3241,183539.0
2016-09-02 12:10:00,16.7,16.7,16.61,16.61,283864.0,16.3241,16.3241,16.2362,16.2362,283864.0
2016-09-02 12:20:00,16.61,16.65,16.6,16.64,228215.0,16.2362,16.2753,16.2264,16.2655,228215.0
2016-09-02 12:30:00,16.64,16.69,16.64,16.68,224207.0,16.2655,16.3144,16.2655,16.3046,224207.0
2016-09-02 12:40:00,16.68,16.68,16.64,16.65,108319.0,16.3046,16.3046,16.2655,16.2753,108319.0
2016-09-02 12:50:00,16.66,16.71,16.65,16.68,287008.0,16.285,16.3339,16.2753,16.3046,287008.0
2016-09-02 13:00:00,16.68,16.7,16.66,16.69,146806.0,16.3046,16.3241,16.285,16.3144,146806.0
2016-09-02 13:10:00,16.7,16.73,16.67,16.7,284197.0,16.3241,16.3535,16.2948,16.3241,284197.0
2016-09-02 13:20:00,16.69,16.71,16.67,16.71,227063.0,16.3144,16.3339,16.2948,16.3339,227063.0
2016-09-02 13:30:00,16.71,16.71,16.63,16.63,204538.0,16.3339,16.3339,16.2557,16.2557,204538.0
2016-09-02 13:40:00,16.63,16.66,16.62,16.66,165368.0,16.2557,16.285,16.2459,16.285,165368.0
2016-09-02 13:50:00,16.66,16.66,16.61,16.61,252748.0,16.285,16.285,16.2362,16.2362,252748.0
2016-09-02 14:00:00,16.62,16.69,16.61,16.67,326662.0,16.2459,16.3144,16.2362,16.2948,326662.0
2016-09-02 14:10:00,16.68,16.7,16.64,16.65,216174.0,16.3046,16.3241,16.2655,16.2753,216174.0
2016-09-02 14:20:00,16.65,16.66,16.63,16.64,153706.0,16.2753,16.285,16.2557,16.2655,153706.0
2016-09-02 14:30:00,16.63,16.68,16.63,16.67,240626.0,16.2557,16.3046,16.2557,16.2948,240626.0
2016-09-02 14:40:00,16.66,16.7,16.65,16.66,331047.0,16.285,16.3241,16.2753,16.285,331047.0
2016-09-02 14:50:00,16.67,16.69,16.64,16.66,223277.0,16.2948,16.3144,16.2655,16.285,223277.0
2016-09-02 15:00:00,16.66,16.7,16.66,16.68,207119.0,16.285,16.3241,16.285,16.3046,207119.0
2016-09-02 15:10:00,16.68,16.7,16.67,16.7,253753.0,16.3046,16.3241,16.2948,16.3241,253753.0
2016-09-02 15:20:00,16.7,16.7,16.64,16.65,338751.0,16.3241,16.3241,16.2655,16.2753,338751.0
2016-09-02 15:30:00,16.64,16.69,16.64,16.68,185484.0,16.2655,16.3144,16.2655,16.3046,185484.0
2016-09-02 15:40:00,16.68,16.69,16.64,16.66,384091.0,16.3046,16.3144,16.2655,16.285,384091.0
2016-09-02 15:50:00,16.66,16.71,16.66,16.7,1398977.0,16.285,16.3339,16.285,16.3241,1398977.0
2016-09-06 09:30:00,16.8,17.06,16.75,17.0,2305791.0,16.4219,16.676,16.373,16.6174,2305791.0
2016-09-06 09:40:00,17.0,17.04,16.95,16.98,1288449.0,16.6174,16.6565,16.5685,16.5978,1288449.0
2016-09-06 09:50:00,16.98,17.08,16.97,17.03,1956757.0,16.5978,16.6956,16.588,16.6467,1956757.0
2016-09-06 10:00:00,17.02,17.06,16.91,16.95,1969946.0,16.6369,16.676,16.5294,16.5685,1969946.0
2016-09-06 10:10:00,16.96,16.97,16.9,16.95,628546.0,16.5783,16.588,16.5196,16.5685,628546.0
2016-09-06 10:20:00,16.95,16.96,16.85,16.89,715941.0,16.5685,16.5783,16.4707,16.5098,715941.0
2016-09-06 10:30:00,16.9,16.97,16.89,16.89,414510.0,16.5196,16.588,16.5098,16.5098,414510.0
2016-09-06 10:40:00,16.9,16.91,16.85,16.85,302553.0,16.5196,16.5294,16.4707,16.4707,302553.0
2016-09-06 10:50:00,16.86,16.91,16.84,16.89,636520.0,16.4805,16.5294,16.461,16.5098,636520.0
2016-09-06 11:00:00,16.88,16.93,16.87,16.92,410287.0,16.5001,16.5489,16.4903,16.5392,410287.0
2016-09-06 11:10:00,16.92,16.94,16.89,16.9,408484.0,16.5392,16.5587,16.5098,16.5196,408484.0
2016-09-06 11:20:00,16.9,16.98,16.87,16.95,416369.0,16.5196,16.5978,16.4903,16.5685,416369.0
2016-09-06 11:30:00,16.95,16.98,16.93,16.95,447469.0,16.5685,16.5978,16.5489,16.5685,447469.0
2016-09-06 11:40:00,16.95,16.98,16.92,16.97,363578.0,16.5685,16.5978,16.5392,16.588,363578.0
2016-09-06 11:50:00,16.96,17.0,16.94,16.96,530679.0,16.5783,16.6174,16.5587,16.5783,530679.0
2016-09-06 12:00:00,16.96,16.99,16.96,16.98,214120.0,16.5783,16.6076,16.5783,16.5978,214120.0
2016-09-06 12:10:00,16.98,17.0,16.96,16.98,234057.0,16.5978,16.6174,16.5783,16.5978,234057.0
2016-09-06 12:20:00,16.98,16.99,16.97,16.98,234114.0,16.5978,16.6076,16.588,16.5978,234114.0
2016-09-06 12:30:00,16.98,17.02,16.98,17.0,434876.0,16.5978,16.6369,16.5978,16.6174,434876.0
2016-09-06 12:40:00,17.0,17.02,16.98,16.99,290967.0,16.6174,16.6369,16.5978,16.6076,290967.0
2016-09-06 12:50:00,16.99,17.0,16.97,16.97,164158.0,16.6076,16.6174,16.588,16.588,164158.0
2016-09-06 13:00:00,16.98,16.99,16.96,16.96,260803.0,16.5978,16.6076,16.5783,16.5783,260803.0
2016-09-06 13:10:00,16.96,17.01,16.96,17.01,261637.0,16.5783,16.6271,16.5783,16.6271,261637.0
2016-09-06 13:20:00,17.0,17.02,16.99,17.0,202489.0,16.6174,16.6369,16.6076,16.6174,202489.0
2016-09-06 13:30:00,17.0,17.02,16.98,16.99,220003.0,16.6174,16.6369,16.5978,16.6076,220003.0
2016-09-06 13:40:00,16.99,17.02,16.98,17.02,151204.0,16.6076,16.6369,16.5978,16.6369,151204.0
2016-09-06 13:50:00,17.02,17.03,17.0,17.02,373944.0,16.6369,16.6467,16.6174,16.6369,373944.0
2016-09-06 14:00:00,17.02,17.02,16.99,17.0,244773.0,16.6369,16.6369,16.6076,16.6174,244773.0
2016-09-06 14:10:00,17.0,17.01,16.96,16.99,308144.0,16.6174,16.6271,16.5783,16.6076,308144.0
2016-09-06 14:20:00,16.99,17.0,16.97,16.97,169711.0,16.6076,16.6174,16.588,16.588,169711.0
2016-09-06 14:30:00,16.98,16.99,16.97,16.98,228441.0,16.5978,16.6076,16.588,16.5978,228441.0
2016-09-06 14:40:00,16.97,17.0,16.96,16.99,344632.0,16.588,16.6174,16.5783,16.6076,344632.0
2016-09-06 14:50:00,16.98,17.02,16.97,17.0,317880.0,16.5978,16.6369,16.588,16.6174,317880.0
2016-09-06 15:00:00,17.01,17.02,16.99,17.0,348753.0,16.6271,16.6369,16.6076,16.6174,348753.0
2016-09-06 15:10:00,17.0,17.02,16.98,17.01,403957.0,16.6174,16.6369,16.5978,16.6271,403957.0
2016-09-06 15:20:00,17.0,17.03,17.0,17.02,279745.0,16.6174,16.6467,16.6174,16.6369,279745.0
2016-09-06 15:30:00,17.02,17.05,17.01,17.02,731641.0,16.6369,16.6662,16.6271,16.6369,731641.0
2016-09-06 15:40:00,17.02,17.04,17.01,17.03,354620.0,16.6369,16.6565,16.6271,16.6467,354620.0
2016-09-06 15:50:00,17.04,17.04,17.0,17.01,1694047.0,16.6565,16.6565,16.6174,16.6271,1694047.0
2016-09-07 09:30:00,17.15,17.3,17.09,17.24,2098784.0,16.764,16.9106,16.7053,16.852,2098784.0
2016-09-07 09:40:00,17.25,17.35,17.24,17.3,1359076.0,16.8617,16.9595,16.852,16.9106,1359076.0
2016-09-07 09:50:00,17.31,17.31,17.2,17.21,838285.0,16.9204,16.9204,16.8129,16.8226,838285.0
2016-09-07 10:00:00,17.21,17.24,17.11,17.13,1010753.0,16.8226,16.852,16.7249,16.7444,1010753.0
2016-09-07 10:10:00,17.14,17.19,17.11,17.11,738845.0,16.7542,16.8031,16.7249,16.7249,738845.0
2016-09-07 10:20:00,17.11,17.21,17.09,17.18,806728.0,16.7249,16.8226,16.7053,16.7933,806728.0
2016-09-07 10:30:00,17.18,17.23,17.17,17.2,662222.0,16.7933,16.8422,16.7835,16.8129,662222.0
2016-09-07 10:40:00,17.19,17.25,17.17,17.18,846025.0,16.8031,16.8617,16.7835,16.7933,846025.0
2016-09-07 10:50:00,17.18,17.24,17.18,17.21,444239.0,16.7933,16.852,16.7933,16.8226,444239.0
2016-09-07 11:00:00,17.2,17.27,17.19,17.26,376494.0,16.8129,16.8813,16.8031,16.8715,376494.0
2016-09-07 11:10:00,17.26,17.33,17.23,17.28,745571.0,16.8715,16.9399,16.8422,16.8911,745571.0
2016-09-07 11:20:00,17.28,17.3,17.22,17.25,325616.0,16.8911,16.9106,16.8324,16.8617,325616.0
2016-09-07 11:30:00,17.26,17.26,17.2,17.23,248963.0,16.8715,16.8715,16.8129,16.8422,248963.0
2016-09-07 11:40:00,17.22,17.25,17.2,17.21,383670.0,16.8324,16.8617,16.8129,16.8226,383670.0
2016-09-07 11:50:00,17.21,17.21,17.14,17.17,364350.0,16.8226,16.8226,16.7542,16.7835,364350.0
2016-09-07 12:00:00,17.16,17.17,17.11,17.13,287269.0,16.7738,16.7835,16.7249,16.7444,287269.0
2016-09-07 12:10:00,17.12,17.14,17.1,17.11,307126.0,16.7347,16.7542,16.7151,16.7249,307126.0
2016-09-07 12:20:00,17.11,17.13,17.07,17.09,702278.0,16.7249,16.7444,16.6858,16.7053,702278.0
2016-09-07 12:30:00,17.09,17.09,17.02,17.04,511650.0,16.7053,16.7053,16.6369,16.6565,511650.0
2016-09-07 12:40:00,17.04,17.07,17.03,17.05,310045.0,16.6565,16.6858,16.6467,16.6662,310045.0
2016-09-07 12:50:00,17.05,17.11,17.03,17.05,556041.0,16.6662,16.7249,16.6467,16.6662,556041.0
2016-09-07 13:00:00,17.05,17.08,17.04,17.07,146587.0,16.6662,16.6956,16.6565,16.6858,146587.0
2016-09-07 13:10:00,17.07,17.09,17.06,17.09,115134.0,16.6858,16.7053,16.676,16.7053,115134.0
2016-09-07 13:20:00,17.09,17.1,17.07,17.09,208701.0,16.7053,16.7151,16.6858,16.7053,208701.0
2016-09-07 13:30:00,17.09,17.1,17.08,17.09,156258.0,16.7053,16.7151,16.6956,16.7053,156258.0
2016-09-07 13:40:00,17.1,17.11,17.07,17.09,250116.0,16.7151,16.7249,16.6858,16.7053,250116.0
2016-09-07 13:50:00,17.08,17.12,17.06,17.07,312617.0,16.6956,16.7347,16.676,16.6858,312617.0
2016-09-07 14:00:00,17.07,17.15,17.06,17.13,544936.0,16.6858,16.764,16.676,16.7444,544936.0
2016-09-07 14:10:00,17.13,17.19,17.12,17.18,476399.0,16.7444,16.8031,16.7347,16.7933,476399.0
2016-09-07 14:20:00,17.18,17.18,17.12,17.13,309677.0,16.7933,16.7933,16.7347,16.7444,309677.0
2016-09-07 14:30:00,17.13,17.14,17.1,17.11,276880.0,16.7444,16.7542,16.7151,16.7249,276880.0
2016-09-07 14:40:00,17.1,17.15,17.1,17.13,316711.0,16.7151,16.764,16.7151,16.7444,316711.0
2016-09-07 14:50:00,17.14,17.15,17.12,17.14,348451.0,16.7542,16.764,16.7347,16.7542,348451.0
2016-09-07 15:00:00,17.14,17.18,17.13,17.16,347313.0,16.7542,16.7933,16.7444,16.7738,347313.0
2016-09-07 15:10:00,17.16,17.18,17.14,17.16,265182.0,16.7738,16.7933,16.7542,16.7738,265182.0
2016-09-07 15:20:00,17.16,17.19,17.16,17.17,443991.0,16.7738,16.8031,16.7738,16.7835,443991.0
2016-09-07 15:30:00,17.17,17.18,17.13,17.16,644479.0,16.7835,16.7933,16.7444,16.7738,644479.0
2016-09-07 15:40:00,17.16,17.17,17.13,17.16,551428.0,16.7738,16.7835,16.7444,16.7738,551428.0
2016-09-07 15:50:00,17.16,17.21,17.15,17.16,1929979.0,16.7738,16.8226,16.764,16.7738,1929979.0
2016-09-08 09:30:00,17.2,17.21,16.88,17.12,2195996.0,16.8129,16.8226,16.5001,16.7347,2195996.0
2016-09-08 09:40:00,17.11,17.11,17.0,17.01,892425.0,16.7249,16.7249,16.6174,16.6271,892425.0
2016-09-08 09:50:00,17.01,17.02,16.9,16.95,1007047.0,16.6271,16.6369,16.5196,16.5685,1007047.0
2016-09-08 10:00:00,16.95,16.99,16.91,16.94,683839.0,16.5685,16.6076,16.5294,16.5587,683839.0
2016-09-08 10:10:00,16.93,16.95,16.89,16.95,842413.0,16.5489,16.5685,16.5098,16.5685,842413.0
2016-09-08 10:20:00,16.95,17.27,16.94,17.23,3028519.0,16.5685,16.8813,16.5587,16.8422,3028519.0
2016-09-08 10:30:00,17.23,17.31,17.18,17.3,2275093.0,16.8422,16.9204,16.7933,16.9106,2275093.0
2016-09-08 10:40:00,17.3,17.35,17.2,17.24,1430576.0,16.9106,16.9595,16.8129,16.852,1430576.0
2016-09-08 10:50:00,17.24,17.31,17.23,17.29,531490.0,16.852,16.9204,16.8422,16.9008,531490.0
2016-09-08 11:00:00,17.3,17.5,17.29,17.5,2219135.0,16.9106,17.1061,16.9008,17.1061,2219135.0
2016-09-08 11:10:00,17.5,17.76,17.48,17.73,2515723.0,17.1061,17.3603,17.0866,17.3309,2515723.0
2016-09-08 11:20:00,17.73,17.86,17.68,17.7,2199825.0,17.3309,17.458,17.2821,17.3016,2199825.0
2016-09-08 11:30:00,17.7,17.72,17.55,17.59,1235702.0,17.3016,17.3212,17.155,17.1941,1235702.0
2016-09-08 11:40:00,17.59,17.61,17.48,17.49,1554078.0,17.1941,17.2136,17.0866,17.0963,1554078.0
2016-09-08 11:50:00,17.5,17.56,17.48,17.51,934823.0,17.1061,17.1648,17.0866,17.1159,934823.0
2016-09-08 12:00:00,17.51,17.52,17.46,17.48,767926.0,17.1159,17.1257,17.067,17.0866,767926.0
2016-09-08 12:10:00,17.48,17.51,17.47,17.5,250553.0,17.0866,17.1159,17.0768,17.1061,250553.0
2016-09-08 12:20:00,17.51,17.51,17.43,17.44,491064.0,17.1159,17.1159,17.0377,17.0475,491064.0
2016-09-08 12:30:00,17.44,17.47,17.44,17.45,178316.0,17.0475,17.0768,17.0475,17.0572,178316.0
2016-09-08 12:40:00,17.45,17.55,17.44,17.5,1411567.0,17.0572,17.155,17.0475,17.1061,1411567.0
2016-09-08 12:50:00,17.5,17.56,17.45,17.56,578605.0,17.1061,17.1648,17.0572,17.1648,578605.0
2016-09-08 13:00:00,17.56,17.6,17.53,17.55,586489.0,17.1648,17.2039,17.1354,17.155,586489.0
2016-09-08 13:10:00,17.56,17.56,17.46,17.46,580197.0,17.1648,17.1648,17.067,17.067,580197.0
2016-09-08 13:20:00,17.46,17.52,17.46,17.51,234969.0,17.067,17.1257,17.067,17.1159,234969.0
2016-09-08 13:30:00,17.51,17.51,17.43,17.45,1166302.0,17.1159,17.1159,17.0377,17.0572,1166302.0
2016-09-08 13:40:00,17.45,17.48,17.43,17.46,579331.0,17.0572,17.0866,17.0377,17.067,579331.0
2016-09-08 13:50:00,17.45,17.52,17.44,17.5,332294.0,17.0572,17.1257,17.0475,17.1061,332294.0
2016-09-08 14:00:00,17.5,17.52,17.46,17.47,462750.0,17.1061,17.1257,17.067,17.0768,462750.0
2016-09-08 14:10:00,17.46,17.47,17.44,17.46,384433.0,17.067,17.0768,17.0475,17.067,384433.0
2016-09-08 14:20:00,17.47,17.5,17.45,17.45,322299.0,17.0768,17.1061,17.0572,17.0572,322299.0
2016-09-08 14:30:00,17.46,17.46,17.4,17.42,498870.0,17.067,17.067,17.0084,17.0279,498870.0
2016-09-08 14:40:00,17.42,17.47,17.42,17.46,288928.0,17.0279,17.0768,17.0279,17.067,288928.0
2016-09-08 14:50:00,17.46,17.48,17.45,17.48,305556.0,17.067,17.0866,17.0572,17.0866,305556.0
2016-09-08 15:00:00,17.48,17.49,17.46,17.48,422130.0,17.0866,17.0963,17.067,17.0866,422130.0
2016-09-08 15:10:00,17.48,17.53,17.48,17.51,374375.0,17.0866,17.1354,17.0866,17.1159,374375.0
2016-09-08 15:20:00,17.51,17.55,17.49,17.54,535697.0,17.1159,17.155,17.0963,17.1452,535697.0
2016-09-08 15:30:00,17.54,17.54,17.48,17.5,534034.0,17.1452,17.1452,17.0866,17.1061,534034.0
2016-09-08 15:40:00,17.5,17.52,17.48,17.48,706747.0,17.1061,17.1257,17.0866,17.0866,706747.0
2016-09-08 15:50:00,17.48,17.48,17.43,17.45,1414745.0,17.0866,17.0866,17.0377,17.0572,1414745.0
2016-09-09 09:30:00,17.33,17.48,17.06,17.47,2626197.0,16.9399,17.0866,16.676,17.0768,2626197.0
2016-09-09 09:40:00,17.46,17.74,17.43,17.44,2497232.0,17.067,17.3407,17.0377,17.0475,2497232.0
2016-09-09 09:50:00,17.44,17.45,17.35,17.37,1521600.0,17.0475,17.0572,16.9595,16.979,1521600.0
2016-09-09 10:00:00,17.37,17.45,17.34,17.37,1069343.0,16.979,17.0572,16.9497,16.979,1069343.0
2016-09-09 10:10:00,17.38,17.44,17.35,17.38,480666.0,16.9888,17.0475,16.9595,16.9888,480666.0
2016-09-09 10:20:00,17.38,17.4,17.32,17.37,424926.0,16.9888,17.0084,16.9302,16.979,424926.0
2016-09-09 10:30:00,17.37,17.37,17.18,17.19,635635.0,16.979,16.979,16.7933,16.8031,635635.0
2016-09-09 10:40:00,17.2,17.24,17.13,17.14,813026.0,16.8129,16.852,16.7444,16.7542,813026.0
2016-09-09 10:50:00,17.14,17.17,17.08,17.16,609888.0,16.7542,16.7835,16.6956,16.7738,609888.0
2016-09-09 11:00:00,17.16,17.19,17.1,17.16,373488.0,16.7738,16.8031,16.7151,16.7738,373488.0
2016-09-09 11:10:00,17.15,17.16,17.1,17.1,324813.0,16.764,16.7738,16.7151,16.7151,324813.0
2016-09-09 11:20:00,17.11,17.14,17.09,17.13,299487.0,16.7249,16.7542,16.7053,16.7444,299487.0
2016-09-09 11:30:00,17.13,17.13,17.03,17.03,650847.0,16.7444,16.7444,16.6467,16.6467,650847.0
2016-09-09 11:40:00,17.03,17.05,16.93,16.98,896696.0,16.6467,16.6662,16.5489,16.5978,896696.0
2016-09-09 11:50:00,16.99,17.0,16.89,16.91,829214.0,16.6076,16.6174,16.5098,16.5294,829214.0
2016-09-09 12:00:00,16.91,17.01,16.91,16.95,595630.0,16.5294,16.6271,16.5294,16.5685,595630.0
2016-09-09 12:10:00,16.95,16.95,16.91,16.91,284030.0,16.5685,16.5685,16.5294,16.5294,284030.0
2016-09-09 12:20:00,16.91,16.99,16.91,16.98,325535.0,16.5294,16.6076,16.5294,16.5978,325535.0
2016-09-09 12:30:00,16.98,16.99,16.94,16.94,348686.0,16.5978,16.6076,16.5587,16.5587,348686.0
2016-09-09 12:40:00,16.94,16.97,16.9,16.96,387692.0,16.5587,16.588,16.5196,16.5783,387692.0
2016-09-09 12:50:00,16.96,16.98,16.93,16.96,323134.0,16.5783,16.5978,16.5489,16.5783,323134.0
2016-09-09 13:00:00,16.96,16.97,16.88,16.89,372394.0,16.5783,16.588,16.5001,16.5098,372394.0
2016-09-09 13:10:00,16.88,16.89,16.82,16.86,523276.0,16.5001,16.5098,16.4414,16.4805,523276.0
2016-09-09 13:20:00,16.86,16.91,16.84,16.91,633441.0,16.4805,16.5294,16.461,16.5294,633441.0
2016-09-09 13:30:00,16.9,16.92,16.82,16.85,360903.0,16.5196,16.5392,16.4414,16.4707,360903.0
2016-09-09 13:40:00,16.85,16.87,16.81,16.82,697753.0,16.4707,16.4903,16.4316,16.4414,697753.0
2016-09-09 13:50:00,16.81,16.82,16.73,16.77,927769.0,16.4316,16.4414,16.3535,16.3926,927769.0
2016-09-09 14:00:00,16.77,16.81,16.72,16.73,486534.0,16.3926,16.4316,16.3437,16.3535,486534.0
2016-09-09 14:10:00,16.73,16.77,16.69,16.75,638359.0,16.3535,16.3926,16.3144,16.373,638359.0
2016-09-09 14:20:00,16.75,16.81,16.73,16.79,411533.0,16.373,16.4316,16.3535,16.4121,411533.0
2016-09-09 14:30:00,16.79,16.84,16.78,16.82,677007.0,16.4121,16.461,16.4023,16.4414,677007.0
2016-09-09 14:40:00,16.82,16.83,16.78,16.82,258759.0,16.4414,16.4512,16.4023,16.4414,258759.0
2016-09-09 14:50:00,16.82,16.86,16.78,16.85,336155.0,16.4414,16.4805,16.4023,16.4707,336155.0
2016-09-09 15:00:00,16.85,16.86,16.77,16.79,527104.0,16.4707,16.4805,16.3926,16.4121,527104.0
2016-09-09 15:10:00,16.78,16.95,16.78,16.91,1103131.0,16.4023,16.5685,16.4023,16.5294,1103131.0
2016-09-09 15:20:00,16.91,16.95,16.87,16.93,476398.0,16.5294,16.5685,16.4903,16.5489,476398.0
2016-09-09 15:30:00,16.93,16.93,16.89,16.91,454466.0,16.5489,16.5489,16.5098,16.5294,454466.0
2016-09-09 15:40:00,16.91,16.91,16.82,16.84,742582.0,16.5294,16.5294,16.4414,16.461,742582.0
2016-09-09 15:50:00,16.85,16.86,16.8,16.81,1444307.0,16.4707,16.4805,16.4219,16.4316,1444307.0
2016-09-12 09:30:00,16.61,16.74,16.37,16.71,2721238.0,16.2362,16.3632,16.0016,16.3339,2721238.0
2016-09-12 09:40:00,16.7,16.78,16.41,16.42,1228562.0,16.3241,16.4023,16.0407,16.0504,1228562.0
2016-09-12 09:50:00,16.42,16.69,16.39,16.68,1479740.0,16.0504,16.3144,16.0211,16.3046,1479740.0
2016-09-12 10:00:00,16.67,16.82,16.66,16.75,913246.0,16.2948,16.4414,16.285,16.373,913246.0
2016-09-12 10:10:00,16.75,16.8,16.71,16.75,647038.0,16.373,16.4219,16.3339,16.373,647038.0
2016-09-12 10:20:00,16.76,16.85,16.74,16.85,661866.0,16.3828,16.4707,16.3632,16.4707,661866.0
2016-09-12 10:30:00,16.85,16.96,16.81,16.85,891956.0,16.4707,16.5783,16.4316,16.4707,891956.0
2016-09-12 10:40:00,16.85,16.96,16.83,16.89,489522.0,16.4707,16.5783,16.4512,16.5098,489522.0
2016-09-12 10:50:00,16.88,16.92,16.84,16.91,555517.0,16.5001,16.5392,16.461,16.5294,555517.0
2016-09-12 11:00:00,16.9,16.97,16.87,16.95,568032.0,16.5196,16.588,16.4903,16.5685,568032.0
2016-09-12 11:10:00,16.96,16.99,16.92,16.98,478056.0,16.5783,16.6076,16.5392,16.5978,478056.0
2016-09-12 11:20:00,16.98,17.05,16.95,17.04,907499.0,16.5978,16.6662,16.5685,16.6565,907499.0
2016-09-12 11:30:00,17.03,17.16,16.99,17.12,1497698.0,16.6467,16.7738,16.6076,16.7347,1497698.0
2016-09-12 11:40:00,17.12,17.17,17.11,17.14,440577.0,16.7347,16.7835,16.7249,16.7542,440577.0
2016-09-12 11:50:00,17.14,17.16,17.08,17.1,667533.0,16.7542,16.7738,16.6956,16.7151,667533.0
2016-09-12 12:00:00,17.11,17.11,17.03,17.1,288547.0,16.7249,16.7249,16.6467,16.7151,288547.0
2016-09-12 12:10:00,17.09,17.1,16.98,16.98,358855.0,16.7053,16.7151,16.5978,16.5978,358855.0
2016-09-12 12:20:00,16.98,17.03,16.97,17.03,269930.0,16.5978,16.6467,16.588,16.6467,269930.0
2016-09-12 12:30:00,17.03,17.1,17.03,17.08,285035.0,16.6467,16.7151,16.6467,16.6956,285035.0
2016-09-12 12:40:00,17.08,17.09,17.03,17.07,328770.0,16.6956,16.7053,16.6467,16.6858,328770.0
2016-09-12 12:50:00,17.07,17.13,17.07,17.08,433759.0,16.6858,16.7444,16.6858,16.6956,433759.0
2016-09-12 13:00:00,17.08,17.1,17.02,17.02,439925.0,16.6956,16.7151,16.6369,16.6369,439925.0
2016-09-12 13:10:00,17.02,17.14,17.02,17.05,673019.0,16.6369,16.7542,16.6369,16.6662,673019.0
2016-09-12 13:20:00,17.05,17.1,16.99,17.0,330918.0,16.6662,16.7151,16.6076,16.6174,330918.0
2016-09-12 13:30:00,17.0,17.03,16.96,16.97,588009.0,16.6174,16.6467,16.5783,16.588,588009.0
2016-09-12 13:40:00,16.98,17.02,16.95,17.0,650182.0,16.5978,16.6369,16.5685,16.6174,650182.0
2016-09-12 13:50:00,17.0,17.04,16.97,17.01,353405.0,16.6174,16.6565,16.588,16.6271,353405.0
2016-09-12 14:00:00,17.02,17.11,16.99,17.06,539258.0,16.6369,16.7249,16.6076,16.676,539258.0
2016-09-12 14:10:00,17.07,17.12,17.05,17.12,332057.0,16.6858,16.7347,16.6662,16.7347,332057.0
2016-09-12 14:20:00,17.11,17.12,17.07,17.08,293577.0,16.7249,16.7347,16.6858,16.6956,293577.0
2016-09-12 14:30:00,17.08,17.2,17.08,17.18,553474.0,16.6956,16.8129,16.6956,16.7933,553474.0
2016-09-12 14:40:00,17.18,17.18,17.11,17.13,337549.0,16.7933,16.7933,16.7249,16.7444,337549.0
2016-09-12 14:50:00,17.12,17.16,17.11,17.14,312816.0,16.7347,16.7738,16.7249,16.7542,312816.0
2016-09-12 15:00:00,17.13,17.14,17.1,17.12,321718.0,16.7444,16.7542,16.7151,16.7347,321718.0
2016-09-12 15:10:00,17.12,17.14,17.09,17.09,345246.0,16.7347,16.7542,16.7053,16.7053,345246.0
2016-09-12 15:20:00,17.09,17.16,17.09,17.13,394539.0,16.7053,16.7738,16.7053,16.7444,394539.0
2016-09-12 15:30:00,17.12,17.15,17.11,17.14,570129.0,16.7347,16.764,16.7249,16.7542,570129.0
2016-09-12 15:40:00,17.14,17.18,17.1,17.12,790853.0,16.7542,16.7933,16.7151,16.7347,790853.0
2016-09-12 15:50:00,17.12,17.15,17.11,17.15,1785451.0,16.7347,16.764,16.7249,16.764,1785451.0
2016-09-13 09:30:00,16.92,17.14,16.89,17.12,1319413.0,16.5392,16.7542,16.5098,16.7347,1319413.0
2016-09-13 09:40:00,17.13,17.15,16.96,16.97,688258.0,16.7444,16.764,16.5783,16.588,688258.0
2016-09-13 09:50:00,16.96,16.98,16.81,16.82,1397465.0,16.5783,16.5978,16.4316,16.4414,1397465.0
2016-09-13 10:00:00,16.81,16.93,16.76,16.86,1008305.0,16.4316,16.5489,16.3828,16.4805,1008305.0
2016-09-13 10:10:00,16.86,16.87,16.8,16.81,586194.0,16.4805,16.4903,16.4219,16.4316,586194.0
2016-09-13 10:20:00,16.8,16.86,16.79,16.81,413123.0,16.4219,16.4805,16.4121,16.4316,413123.0
2016-09-13 10:30:00,16.81,16.89,16.79,16.86,396021.0,16.4316,16.5098,16.4121,16.4805,396021.0
2016-09-13 10:40:00,16.86,16.92,16.83,16.85,308089.0,16.4805,16.5392,16.4512,16.4707,308089.0
2016-09-13 10:50:00,16.85,16.86,16.78,16.78,412954.0,16.4707,16.4805,16.4023,16.4023,412954.0
2016-09-13 11:00:00,16.78,16.8,16.73,16.74,422181.0,16.4023,16.4219,16.3535,16.3632,422181.0
2016-09-13 11:10:00,16.74,16.74,16.64,16.7,462403.0,16.3632,16.3632,16.2655,16.3241,462403.0
2016-09-13 11:20:00,16.69,16.73,16.64,16.65,309826.0,16.3144,16.3535,16.2655,16.2753,309826.0
2016-09-13 11:30:00,16.65,16.68,16.62,16.66,324678.0,16.2753,16.3046,16.2459,16.285,324678.0
2016-09-13 11:40:00,16.66,16.69,16.54,16.55,574924.0,16.285,16.3144,16.1677,16.1775,574924.0
2016-09-13 11:50:00,16.55,16.6,16.54,16.58,399499.0,16.1775,16.2264,16.1677,16.2068,399499.0
2016-09-13 12:00:00,16.58,16.65,16.56,16.63,394300.0,16.2068,16.2753,16.1873,16.2557,394300.0
2016-09-13 12:10:00,16.64,16.71,16.62,16.7,436114.0,16.2655,16.3339,16.2459,16.3241,436114.0
2016-09-13 12:20:00,16.69,16.72,16.65,16.66,327164.0,16.3144,16.3437,16.2753,16.285,327164.0
2016-09-13 12:30:00,16.65,16.67,16.61,16.66,337238.0,16.2753,16.2948,16.2362,16.285,337238.0
2016-09-13 12:40:00,16.65,16.69,16.63,16.66,297688.0,16.2753,16.3144,16.2557,16.285,297688.0
2016-09-13 12:50:00,16.66,16.67,16.55,16.56,775630.0,16.285,16.2948,16.1775,16.1873,775630.0
2016-09-13 13:00:00,16.56,16.58,16.48,16.49,817495.0,16.1873,16.2068,16.1091,16.1189,817495.0
2016-09-13 13:10:00,16.49,16.63,16.46,16.63,756113.0,16.1189,16.2557,16.0895,16.2557,756113.0
2016-09-13 13:20:00,16.63,16.68,16.61,16.66,579222.0,16.2557,16.3046,16.2362,16.285,579222.0
2016-09-13 13:30:00,16.66,16.74,16.66,16.72,455899.0,16.285,16.3632,16.285,16.3437,455899.0
2016-09-13 13:40:00,16.73,16.74,16.67,16.71,359426.0,16.3535,16.3632,16.2948,16.3339,359426.0
2016-09-13 13:50:00,16.72,16.73,16.61,16.66,238867.0,16.3437,16.3535,16.2362,16.285,238867.0
2016-09-13 14:00:00,16.65,16.67,16.61,16.66,220466.0,16.2753,16.2948,16.2362,16.285,220466.0
2016-09-13 14:10:00,16.66,16.66,16.58,16.61,291438.0,16.285,16.285,16.2068,16.2362,291438.0
2016-09-13 14:20:00,16.62,16.62,16.53,16.55,652710.0,16.2459,16.2459,16.158,16.1775,652710.0
2016-09-13 14:30:00,16.55,16.57,16.52,16.55,396662.0,16.1775,16.1971,16.1482,16.1775,396662.0
2016-09-13 14:40:00,16.56,16.64,16.54,16.62,302744.0,16.1873,16.2655,16.1677,16.2459,302744.0
2016-09-13 14:50:00,16.62,16.64,16.54,16.54,243539.0,16.2459,16.2655,16.1677,16.1677,243539.0
2016-09-13 15:00:00,16.54,16.6,16.52,16.58,530718.0,16.1677,16.2264,16.1482,16.2068,530718.0
2016-09-13 15:10:00,16.58,16.68,16.55,16.65,454371.0,16.2068,16.3046,16.1775,16.2753,454371.0
2016-09-13 15:20:00,16.65,16.71,16.63,16.7,474763.0,16.2753,16.3339,16.2557,16.3241,474763.0
2016-09-13 15:30:00,16.71,16.76,16.69,16.75,626286.0,16.3339,16.3828,16.3144,16.373,626286.0
2016-09-13 15:40:00,16.75,16.75,16.64,16.7,819315.0,16.373,16.373,16.2655,16.3241,819315.0
2016-09-13 15:50:00,16.7,16.78,16.69,16.74,2138930.0,16.3241,16.4023,16.3144,16.3632,2138930.0
2016-09-14 09:30:00,16.88,17.06,16.81,16.98,1632992.0,16.5001,16.676,16.4316,16.5978,1632992.0
2016-09-14 09:40:00,16.99,16.99,16.7,16.71,1027823.0,16.6076,16.6076,16.3241,16.3339,1027823.0
2016-09-14 09:50:00,16.71,16.79,16.65,16.76,675564.0,16.3339,16.4121,16.2753,16.3828,675564.0
2016-09-14 10:00:00,16.76,16.89,16.73,16.89,487229.0,16.3828,16.5098,16.3535,16.5098,487229.0
2016-09-14 10:10:00,16.89,16.94,16.83,16.84,359419.0,16.5098,16.5587,16.4512,16.461,359419.0
2016-09-14 10:20:00,16.83,16.96,16.81,16.9,510190.0,16.4512,16.5783,16.4316,16.5196,510190.0
2016-09-14 10:30:00,16.9,16.98,16.89,16.91,471781.0,16.5196,16.5978,16.5098,16.5294,471781.0
2016-09-14 10:40:00,16.92,16.92,16.8,16.83,522697.0,16.5392,16.5392,16.4219,16.4512,522697.0
2016-09-14 10:50:00,16.82,16.83,16.73,16.82,398284.0,16.4414,16.4512,16.3535,16.4414,398284.0
2016-09-14 11:00:00,16.81,16.87,16.8,16.86,287053.0,16.4316,16.4903,16.4219,16.4805,287053.0
2016-09-14 11:10:00,16.85,16.89,16.78,16.87,300463.0,16.4707,16.5098,16.4023,16.4903,300463.0
2016-09-14 11:20:00,16.87,16.96,16.87,16.94,297948.0,16.4903,16.5783,16.4903,16.5587,297948.0
2016-09-14 11:30:00,16.94,16.95,16.86,16.94,243732.0,16.5587,16.5685,16.4805,16.5587,243732.0
2016-09-14 11:40:00,16.93,16.95,16.9,16.94,341194.0,16.5489,16.5685,16.5196,16.5587,341194.0
2016-09-14 11:50:00,16.94,16.97,16.92,16.95,172966.0,16.5587,16.588,16.5392,16.5685,172966.0
2016-09-14 12:00:00,16.95,16.98,16.93,16.96,188818.0,16.5685,16.5978,16.5489,16.5783,188818.0
2016-09-14 12:10:00,16.96,17.01,16.94,17.0,281218.0,16.5783,16.6271,16.5587,16.6174,281218.0
2016-09-14 12:20:00,17.0,17.08,16.99,17.07,690813.0,16.6174,16.6956,16.6076,16.6858,690813.0
2016-09-14 12:30:00,17.07,17.07,17.0,17.01,277027.0,16.6858,16.6858,16.6174,16.6271,277027.0
2016-09-14 12:40:00,17.0,17.01,16.96,16.98,253571.0,16.6174,16.6271,16.5783,16.5978,253571.0
2016-09-14 12:50:00,16.98,17.02,16.95,17.0,312603.0,16.5978,16.6369,16.5685,16.6174,312603.0
2016-09-14 13:00:00,17.0,17.05,16.98,17.04,280906.0,16.6174,16.6662,16.5978,16.6565,280906.0
2016-09-14 13:10:00,17.04,17.05,17.0,17.02,231908.0,16.6565,16.6662,16.6174,16.6369,231908.0
2016-09-14 13:20:00,17.02,17.05,16.99,17.04,197833.0,16.6369,16.6662,16.6076,16.6565,197833.0
2016-09-14 13:30:00,17.04,17.08,16.99,17.0,445959.0,16.6565,16.6956,16.6076,16.6174,445959.0
2016-09-14 13:40:00,16.99,16.99,16.9,16.91,569421.0,16.6076,16.6076,16.5196,16.5294,569421.0
2016-09-14 13:50:00,16.92,16.94,16.89,16.9,267979.0,16.5392,16.5587,16.5098,16.5196,267979.0
2016-09-14 14:00:00,16.9,16.97,16.9,16.9,354542.0,16.5196,16.588,16.5196,16.5196,354542.0
2016-09-14 14:10:00,16.9,16.93,16.86,16.9,368678.0,16.5196,16.5489,16.4805,16.5196,368678.0
2016-09-14 14:20:00,16.89,16.94,16.88,16.93,311209.0,16.5098,16.5587,16.5001,16.5489,311209.0
2016-09-14 14:30:00,16.93,16.96,16.89,16.91,397491.0,16.5489,16.5783,16.5098,16.5294,397491.0
2016-09-14 14:40:00,16.92,16.97,16.9,16.94,288957.0,16.5392,16.588,16.5196,16.5587,288957.0
2016-09-14 14:50:00,16.94,16.98,16.92,16.95,268236.0,16.5587,16.5978,16.5392,16.5685,268236.0
2016-09-14 15:00:00,16.94,16.96,16.88,16.89,194899.0,16.5587,16.5783,16.5001,16.5098,194899.0
2016-09-14 15:10:00,16.89,16.9,16.84,16.86,362428.0,16.5098,16.5196,16.461,16.4805,362428.0
2016-09-14 15:20:00,16.86,16.9,16.81,16.83,383606.0,16.4805,16.5196,16.4316,16.4512,383606.0
2016-09-14 15:30:00,16.84,16.9,16.83,16.89,386155.0,16.461,16.5196,16.4512,16.5098,386155.0
2016-09-14 15:40:00,16.89,16.93,16.88,16.92,372118.0,16.5098,16.5489,16.5001,16.5392,372118.0
2016-09-14 15:50:00,16.93,16.95,16.9,16.93,970845.0,16.5489,16.5685,16.5196,16.5489,970845.0
2016-09-15 09:30:00,16.9,17.06,16.85,16.91,1047889.0,16.5196,16.676,16.4707,16.5294,1047889.0
2016-09-15 09:40:00,16.91,17.01,16.88,16.92,699207.0,16.5294,16.6271,16.5001,16.5392,699207.0
2016-09-15 09:50:00,16.92,17.0,16.9,16.94,501287.0,16.5392,16.6174,16.5196,16.5587,501287.0
2016-09-15 10:00:00,16.94,17.04,16.89,17.01,665605.0,16.5587,16.6565,16.5098,16.6271,665605.0
2016-09-15 10:10:00,17.01,17.09,16.99,17.04,552520.0,16.6271,16.7053,16.6076,16.6565,552520.0
2016-09-15 10:20:00,17.04,17.09,17.04,17.04,400464.0,16.6565,16.7053,16.6565,16.6565,400464.0
2016-09-15 10:30:00,17.05,17.12,17.05,17.11,836819.0,16.6662,16.7347,16.6662,16.7249,836819.0
2016-09-15 10:40:00,17.11,17.12,17.03,17.1,432876.0,16.7249,16.7347,16.6467,16.7151,432876.0
2016-09-15 10:50:00,17.09,17.15,17.09,17.14,347601.0,16.7053,16.764,16.7053,16.7542,347601.0
2016-09-15 11:00:00,17.15,17.19,17.13,17.18,678873.0,16.764,16.8031,16.7444,16.7933,678873.0
2016-09-15 11:10:00,17.18,17.2,17.15,17.2,473148.0,16.7933,16.8129,16.764,16.8129,473148.0
2016-09-15 11:20:00,17.19,17.23,17.17,17.2,576051.0,16.8031,16.8422,16.7835,16.8129,576051.0
2016-09-15 11:30:00,17.2,17.24,17.19,17.21,418627.0,16.8129,16.852,16.8031,16.8226,418627.0
2016-09-15 11:40:00,17.21,17.22,17.13,17.14,618084.0,16.8226,16.8324,16.7444,16.7542,618084.0
2016-09-15 11:50:00,17.14,17.17,17.11,17.11,541745.0,16.7542,16.7835,16.7249,16.7249,541745.0
2016-09-15 12:00:00,17.12,17.18,17.11,17.16,455842.0,16.7347,16.7933,16.7249,16.7738,455842.0
2016-09-15 12:10:00,17.17,17.2,17.15,17.2,375572.0,16.7835,16.8129,16.764,16.8129,375572.0
2016-09-15 12:20:00,17.2,17.24,17.19,17.21,384352.0,16.8129,16.852,16.8031,16.8226,384352.0
2016-09-15 12:30:00,17.2,17.23,17.15,17.18,284133.0,16.8129,16.8422,16.764,16.7933,284133.0
2016-09-15 12:40:00,17.18,17.25,17.17,17.25,475859.0,16.7933,16.8617,16.7835,16.8617,475859.0
2016-09-15 12:50:00,17.25,17.28,17.24,17.28,601881.0,16.8617,16.8911,16.852,16.8911,601881.0
2016-09-15 13:00:00,17.28,17.32,17.25,17.26,809254.0,16.8911,16.9302,16.8617,16.8715,809254.0
2016-09-15 13:10:00,17.26,17.32,17.24,17.32,464626.0,16.8715,16.9302,16.852,16.9302,464626.0
2016-09-15 13:20:00,17.32,17.34,17.25,17.27,363304.0,16.9302,16.9497,16.8617,16.8813,363304.0
2016-09-15 13:30:00,17.28,17.31,17.26,17.27,230876.0,16.8911,16.9204,16.8715,16.8813,230876.0
2016-09-15 13:40:00,17.27,17.33,17.26,17.32,377868.0,16.8813,16.9399,16.8715,16.9302,377868.0
2016-09-15 13:50:00,17.31,17.34,17.28,17.33,405737.0,16.9204,16.9497,16.8911,16.9399,405737.0
2016-09-15 14:00:00,17.34,17.35,17.32,17.34,348111.0,16.9497,16.9595,16.9302,16.9497,348111.0
2016-09-15 14:10:00,17.35,17.4,17.33,17.38,703192.0,16.9595,17.0084,16.9399,16.9888,703192.0
2016-09-15 14:20:00,17.37,17.41,17.37,17.4,605158.0,16.979,17.0181,16.979,17.0084,605158.0
2016-09-15 14:30:00,17.4,17.42,17.37,17.37,509785.0,17.0084,17.0279,16.979,16.979,509785.0
2016-09-15 14:40:00,17.38,17.4,17.35,17.39,414111.0,16.9888,17.0084,16.9595,16.9986,414111.0
2016-09-15 14:50:00,17.38,17.4,17.37,17.4,298069.0,16.9888,17.0084,16.979,17.0084,298069.0
2016-09-15 15:00:00,17.4,17.45,17.39,17.41,505522.0,17.0084,17.0572,16.9986,17.0181,505522.0
2016-09-15 15:10:00,17.41,17.41,17.36,17.36,555246.0,17.0181,17.0181,16.9693,16.9693,555246.0
2016-09-15 15:20:00,17.36,17.4,17.36,17.39,490217.0,16.9693,17.0084,16.9693,16.9986,490217.0
2016-09-15 15:30:00,17.38,17.4,17.36,17.39,566941.0,16.9888,17.0084,16.9693,16.9986,566941.0
2016-09-15 15:40:00,17.39,17.42,17.38,17.42,962718.0,16.9986,17.0279,16.9888,17.0279,962718.0
2016-09-15 15:50:00,17.41,17.46,17.41,17.45,1866969.0,17.0181,17.067,17.0181,17.0572,1866969.0
2016-09-16 09:30:00,18.02,18.08,17.81,17.87,5268785.0,17.6144,17.6731,17.4091,17.4678,5268785.0
2016-09-16 09:40:00,17.87,18.06,17.85,18.04,2928029.0,17.4678,17.6535,17.4482,17.634,2928029.0
2016-09-16 09:50:00,18.03,18.03,17.85,17.85,1110785.0,17.6242,17.6242,17.4482,17.4482,1110785.0
2016-09-16 10:00:00,17.85,17.86,17.65,17.71,1710368.0,17.4482,17.458,17.2527,17.3114,1710368.0
2016-09-16 10:10:00,17.71,17.74,17.62,17.7,1170218.0,17.3114,17.3407,17.2234,17.3016,1170218.0
2016-09-16 10:20:00,17.7,17.73,17.66,17.71,547595.0,17.3016,17.3309,17.2625,17.3114,547595.0
2016-09-16 10:30:00,17.7,17.75,17.68,17.75,569701.0,17.3016,17.3505,17.2821,17.3505,569701.0
2016-09-16 10:40:00,17.75,17.82,17.72,17.77,718769.0,17.3505,17.4189,17.3212,17.37,718769.0
2016-09-16 10:50:00,17.76,17.78,17.67,17.68,422042.0,17.3603,17.3798,17.2723,17.2821,422042.0
2016-09-16 11:00:00,17.68,17.69,17.61,17.62,408073.0,17.2821,17.2918,17.2136,17.2234,408073.0
2016-09-16 11:10:00,17.63,17.63,17.56,17.59,482717.0,17.2332,17.2332,17.1648,17.1941,482717.0
2016-09-16 11:20:00,17.59,17.62,17.52,17.53,535184.0,17.1941,17.2234,17.1257,17.1354,535184.0
2016-09-16 11:30:00,17.53,17.63,17.49,17.59,829643.0,17.1354,17.2332,17.0963,17.1941,829643.0
2016-09-16 11:40:00,17.58,17.66,17.56,17.63,506126.0,17.1843,17.2625,17.1648,17.2332,506126.0
2016-09-16 11:50:00,17.63,17.63,17.57,17.57,241166.0,17.2332,17.2332,17.1745,17.1745,241166.0
2016-09-16 12:00:00,17.57,17.63,17.56,17.63,268562.0,17.1745,17.2332,17.1648,17.2332,268562.0
2016-09-16 12:10:00,17.62,17.63,17.58,17.62,341439.0,17.2234,17.2332,17.1843,17.2234,341439.0
2016-09-16 12:20:00,17.61,17.72,17.61,17.67,703683.0,17.2136,17.3212,17.2136,17.2723,703683.0
2016-09-16 12:30:00,17.67,17.69,17.62,17.67,551799.0,17.2723,17.2918,17.2234,17.2723,551799.0
2016-09-16 12:40:00,17.67,17.67,17.63,17.64,238760.0,17.2723,17.2723,17.2332,17.243,238760.0
2016-09-16 12:50:00,17.64,17.65,17.61,17.63,339004.0,17.243,17.2527,17.2136,17.2332,339004.0
2016-09-16 13:00:00,17.62,17.64,17.58,17.62,350643.0,17.2234,17.243,17.1843,17.2234,350643.0
2016-09-16 13:10:00,17.62,17.64,17.56,17.59,316458.0,17.2234,17.243,17.1648,17.1941,316458.0
2016-09-16 13:20:00,17.58,17.59,17.55,17.55,186799.0,17.1843,17.1941,17.155,17.155,186799.0
2016-09-16 13:30:00,17.55,17.58,17.49,17.5,411190.0,17.155,17.1843,17.0963,17.1061,411190.0
2016-09-16 13:40:00,17.49,17.5,17.4,17.45,762519.0,17.0963,17.1061,17.0084,17.0572,762519.0
2016-09-16 13:50:00,17.45,17.45,17.34,17.36,822300.0,17.0572,17.0572,16.9497,16.9693,822300.0
2016-09-16 14:00:00,17.36,17.42,17.34,17.4,691829.0,16.9693,17.0279,16.9497,17.0084,691829.0
2016-09-16 14:10:00,17.4,17.44,17.39,17.42,599746.0,17.0084,17.0475,16.9986,17.0279,599746.0
2016-09-16 14:20:00,17.43,17.44,17.37,17.41,676183.0,17.0377,17.0475,16.979,17.0181,676183.0
2016-09-16 14:30:00,17.41,17.43,17.39,17.41,546585.0,17.0181,17.0377,16.9986,17.0181,546585.0
2016-09-16 14:40:00,17.41,17.46,17.4,17.45,524766.0,17.0181,17.067,17.0084,17.0572,524766.0
2016-09-16 14:50:00,17.44,17.45,17.39,17.41,327740.0,17.0475,17.0572,16.9986,17.0181,327740.0
2016-09-16 15:00:00,17.41,17.44,17.4,17.42,553707.0,17.0181,17.0475,17.0084,17.0279,553707.0
2016-09-16 15:10:00,17.42,17.46,17.4,17.44,523652.0,17.0279,17.067,17.0084,17.0475,523652.0
2016-09-16 15:20:00,17.44,17.46,17.4,17.46,653168.0,17.0475,17.067,17.0084,17.067,653168.0
2016-09-16 15:30:00,17.46,17.54,17.45,17.53,908569.0,17.067,17.1452,17.0572,17.1354,908569.0
2016-09-16 15:40:00,17.53,17.53,17.51,17.53,641978.0,17.1354,17.1354,17.1159,17.1354,641978.0
2016-09-16 15:50:00,17.52,17.53,17.48,17.48,2397877.0,17.1257,17.1354,17.0866,17.0866,2397877.0
2016-09-19 09:30:00,17.63,17.77,17.5,17.52,1543712.0,17.2332,17.37,17.1061,17.1257,1543712.0
2016-09-19 09:40:00,17.53,17.63,17.52,17.55,831402.0,17.1354,17.2332,17.1257,17.155,831402.0
2016-09-19 09:50:00,17.56,17.69,17.54,17.62,540460.0,17.1648,17.2918,17.1452,17.2234,540460.0
2016-09-19 10:00:00,17.63,17.68,17.56,17.57,475158.0,17.2332,17.2821,17.1648,17.1745,475158.0
2016-09-19 10:10:00,17.57,17.58,17.52,17.56,612214.0,17.1745,17.1843,17.1257,17.1648,612214.0
2016-09-19 10:20:00,17.55,17.57,17.47,17.48,634427.0,17.155,17.1745,17.0768,17.0866,634427.0
2016-09-19 10:30:00,17.48,17.5,17.35,17.37,836103.0,17.0866,17.1061,16.9595,16.979,836103.0
2016-09-19 10:40:00,17.38,17.39,17.33,17.34,520211.0,16.9888,16.9986,16.9399,16.9497,520211.0
2016-09-19 10:50:00,17.33,17.35,17.17,17.25,971801.0,16.9399,16.9595,16.7835,16.8617,971801.0
2016-09-19 11:00:00,17.25,17.25,17.17,17.24,671681.0,16.8617,16.8617,16.7835,16.852,671681.0
2016-09-19 11:10:00,17.25,17.29,17.22,17.28,526209.0,16.8617,16.9008,16.8324,16.8911,526209.0
2016-09-19 11:20:00,17.27,17.29,17.22,17.28,339902.0,16.8813,16.9008,16.8324,16.8911,339902.0
2016-09-19 11:30:00,17.28,17.28,17.22,17.26,285291.0,16.8911,16.8911,16.8324,16.8715,285291.0
2016-09-19 11:40:00,17.26,17.32,17.24,17.29,291512.0,16.8715,16.9302,16.852,16.9008,291512.0
2016-09-19 11:50:00,17.3,17.34,17.27,17.28,277209.0,16.9106,16.9497,16.8813,16.8911,277209.0
2016-09-19 12:00:00,17.27,17.28,17.24,17.24,138609.0,16.8813,16.8911,16.852,16.852,138609.0
2016-09-19 12:10:00,17.24,17.25,17.09,17.1,556107.0,16.852,16.8617,16.7053,16.7151,556107.0
2016-09-19 12:20:00,17.1,17.1,17.01,17.04,912797.0,16.7151,16.7151,16.6271,16.6565,912797.0
2016-09-19 12:30:00,17.03,17.11,17.03,17.05,721837.0,16.6467,16.7249,16.6467,16.6662,721837.0
2016-09-19 12:40:00,17.05,17.13,17.04,17.09,675152.0,16.6662,16.7444,16.6565,16.7053,675152.0
2016-09-19 12:50:00,17.1,17.11,17.01,17.04,327345.0,16.7151,16.7249,16.6271,16.6565,327345.0
2016-09-19 13:00:00,17.03,17.04,16.92,16.97,812800.0,16.6467,16.6565,16.5392,16.588,812800.0
2016-09-19 13:10:00,16.97,17.01,16.96,16.98,279769.0,16.588,16.6271,16.5783,16.5978,279769.0
2016-09-19 13:20:00,16.97,16.98,16.94,16.97,325446.0,16.588,16.5978,16.5587,16.588,325446.0
2016-09-19 13:30:00,16.96,16.97,16.85,16.88,800277.0,16.5783,16.588,16.4707,16.5001,800277.0
2016-09-19 13:40:00,16.88,16.94,16.87,16.93,386092.0,16.5001,16.5587,16.4903,16.5489,386092.0
2016-09-19 13:50:00,16.92,17.01,16.92,17.01,335125.0,16.5392,16.6271,16.5392,16.6271,335125.0
2016-09-19 14:00:00,17.01,17.06,17.0,17.03,355034.0,16.6271,16.676,16.6174,16.6467,355034.0
2016-09-19 14:10:00,17.04,17.04,17.02,17.03,160269.0,16.6565,16.6565,16.6369,16.6467,160269.0
2016-09-19 14:20:00,17.02,17.03,16.95,16.99,393372.0,16.6369,16.6467,16.5685,16.6076,393372.0
2016-09-19 14:30:00,16.99,17.1,16.98,17.1,375216.0,16.6076,16.7151,16.5978,16.7151,375216.0
2016-09-19 14:40:00,17.09,17.17,17.07,17.1,881404.0,16.7053,16.7835,16.6858,16.7151,881404.0
2016-09-19 14:50:00,17.11,17.11,17.04,17.05,316656.0,16.7249,16.7249,16.6565,16.6662,316656.0
2016-09-19 15:00:00,17.05,17.05,17.0,17.01,274276.0,16.6662,16.6662,16.6174,16.6271,274276.0
2016-09-19 15:10:00,17.0,17.03,16.96,16.97,343529.0,16.6174,16.6467,16.5783,16.588,343529.0
2016-09-19 15:20:00,16.97,17.01,16.95,16.95,305391.0,16.588,16.6271,16.5685,16.5685,305391.0
2016-09-19 15:30:00,16.95,16.99,16.92,16.98,547356.0,16.5685,16.6076,16.5392,16.5978,547356.0
2016-09-19 15:40:00,16.98,16.99,16.96,16.96,468825.0,16.5978,16.6076,16.5783,16.5783,468825.0
2016-09-19 15:50:00,16.97,16.99,16.94,16.95,1557815.0,16.588,16.6076,16.5587,16.5685,1557815.0
2016-09-20 09:30:00,17.05,17.27,16.97,17.07,1525807.0,16.6662,16.8813,16.588,16.6858,1525807.0
2016-09-20 09:40:00,17.08,17.12,16.97,17.05,868964.0,16.6956,16.7347,16.588,16.6662,868964.0
2016-09-20 09:50:00,17.04,17.14,17.02,17.05,664600.0,16.6565,16.7542,16.6369,16.6662,664600.0
2016-09-20 10:00:00,17.05,17.14,16.96,16.96,563430.0,16.6662,16.7542,16.5783,16.5783,563430.0
2016-09-20 10:10:00,16.97,16.99,16.92,16.92,672815.0,16.588,16.6076,16.5392,16.5392,672815.0
2016-09-20 10:20:00,16.92,16.93,16.83,16.91,749784.0,16.5392,16.5489,16.4512,16.5294,749784.0
2016-09-20 10:30:00,16.91,16.95,16.88,16.89,335836.0,16.5294,16.5685,16.5001,16.5098,335836.0
2016-09-20 10:40:00,16.89,16.92,16.84,16.91,284871.0,16.5098,16.5392,16.461,16.5294,284871.0
2016-09-20 10:50:00,16.91,16.92,16.88,16.91,176936.0,16.5294,16.5392,16.5001,16.5294,176936.0
2016-09-20 11:00:00,16.91,17.0,16.9,17.0,321007.0,16.5294,16.6174,16.5196,16.6174,321007.0
2016-09-20 11:10:00,17.0,17.08,16.99,17.07,360737.0,16.6174,16.6956,16.6076,16.6858,360737.0
2016-09-20 11:20:00,17.06,17.06,16.95,16.97,306242.0,16.676,16.676,16.5685,16.588,306242.0
2016-09-20 11:30:00,16.98,17.03,16.97,16.99,182134.0,16.5978,16.6467,16.588,16.6076,182134.0
2016-09-20 11:40:00,16.98,17.0,16.96,16.98,166628.0,16.5978,16.6174,16.5783,16.5978,166628.0
2016-09-20 11:50:00,16.98,17.0,16.93,16.93,191124.0,16.5978,16.6174,16.5489,16.5489,191124.0
2016-09-20 12:00:00,16.94,16.97,16.93,16.95,219888.0,16.5587,16.588,16.5489,16.5685,219888.0
2016-09-20 12:10:00,16.95,16.96,16.9,16.92,222313.0,16.5685,16.5783,16.5196,16.5392,222313.0
2016-09-20 12:20:00,16.93,16.93,16.91,16.91,152068.0,16.5489,16.5489,16.5294,16.5294,152068.0
2016-09-20 12:30:00,16.91,16.92,16.85,16.91,249890.0,16.5294,16.5392,16.4707,16.5294,249890.0
2016-09-20 12:40:00,16.91,16.91,16.81,16.82,301344.0,16.5294,16.5294,16.4316,16.4414,301344.0
2016-09-20 12:50:00,16.83,16.85,16.79,16.79,459579.0,16.4512,16.4707,16.4121,16.4121,459579.0
2016-09-20 13:00:00,16.8,16.8,16.76,16.78,329890.0,16.4219,16.4219,16.3828,16.4023,329890.0
2016-09-20 13:10:00,16.79,16.8,16.77,16.78,237450.0,16.4121,16.4219,16.3926,16.4023,237450.0
2016-09-20 13:20:00,16.77,16.78,16.72,16.77,490632.0,16.3926,16.4023,16.3437,16.3926,490632.0
2016-09-20 13:30:00,16.77,16.83,16.74,16.82,271070.0,16.3926,16.4512,16.3632,16.4414,271070.0
2016-09-20 13:40:00,16.82,16.87,16.81,16.86,466521.0,16.4414,16.4903,16.4316,16.4805,466521.0
2016-09-20 13:50:00,16.86,16.89,16.84,16.87,279828.0,16.4805,16.5098,16.461,16.4903,279828.0
2016-09-20 14:00:00,16.87,16.88,16.82,16.84,295870.0,16.4903,16.5001,16.4414,16.461,295870.0
2016-09-20 14:10:00,16.84,16.84,16.8,16.8,175009.0,16.461,16.461,16.4219,16.4219,175009.0
2016-09-20 14:20:00,16.8,16.82,16.79,16.79,297505.0,16.4219,16.4414,16.4121,16.4121,297505.0
2016-09-20 14:30:00,16.79,16.8,16.77,16.8,222566.0,16.4121,16.4219,16.3926,16.4219,222566.0
2016-09-20 14:40:00,16.8,16.8,16.78,16.79,124870.0,16.4219,16.4219,16.4023,16.4121,124870.0
2016-09-20 14:50:00,16.79,16.86,16.78,16.85,272532.0,16.4121,16.4805,16.4023,16.4707,272532.0
2016-09-20 15:00:00,16.85,16.88,16.83,16.88,252889.0,16.4707,16.5001,16.4512,16.5001,252889.0
2016-09-20 15:10:00,16.88,16.9,16.88,16.9,267823.0,16.5001,16.5196,16.5001,16.5196,267823.0
2016-09-20 15:20:00,16.9,16.94,16.89,16.9,324034.0,16.5196,16.5587,16.5098,16.5196,324034.0
2016-09-20 15:30:00,16.91,16.93,16.88,16.91,477110.0,16.5294,16.5489,16.5001,16.5294,477110.0
2016-09-20 15:40:00,16.91,16.92,16.88,16.89,540821.0,16.5294,16.5392,16.5001,16.5098,540821.0
2016-09-20 15:50:00,16.9,16.96,16.89,16.91,1870066.0,16.5196,16.5783,16.5098,16.5294,1870066.0
2016-09-21 09:30:00,17.25,17.54,17.23,17.48,3512497.0,16.8617,17.1452,16.8422,17.0866,3512497.0
2016-09-21 09:40:00,17.48,17.5,17.4,17.41,1120206.0,17.0866,17.1061,17.0084,17.0181,1120206.0
2016-09-21 09:50:00,17.41,17.53,17.4,17.45,1413704.0,17.0181,17.1354,17.0084,17.0572,1413704.0
2016-09-21 10:00:00,17.44,17.65,17.44,17.57,2390707.0,17.0475,17.2527,17.0475,17.1745,2390707.0
2016-09-21 10:10:00,17.58,17.65,17.52,17.6,1043620.0,17.1843,17.2527,17.1257,17.2039,1043620.0
2016-09-21 10:20:00,17.59,17.6,17.51,17.59,678392.0,17.1941,17.2039,17.1159,17.1941,678392.0
2016-09-21 10:30:00,17.6,17.62,17.53,17.61,878344.0,17.2039,17.2234,17.1354,17.2136,878344.0
2016-09-21 10:40:00,17.61,17.64,17.58,17.63,762024.0,17.2136,17.243,17.1843,17.2332,762024.0
2016-09-21 10:50:00,17.63,17.63,17.55,17.56,511009.0,17.2332,17.2332,17.155,17.1648,511009.0
2016-09-21 11:00:00,17.56,17.59,17.52,17.54,535945.0,17.1648,17.1941,17.1257,17.1452,535945.0
2016-09-21 11:10:00,17.53,17.58,17.5,17.58,566537.0,17.1354,17.1843,17.1061,17.1843,566537.0
2016-09-21 11:20:00,17.58,17.59,17.54,17.57,423653.0,17.1843,17.1941,17.1452,17.1745,423653.0
2016-09-21 11:30:00,17.57,17.58,17.5,17.55,468610.0,17.1745,17.1843,17.1061,17.155,468610.0
2016-09-21 11:40:00,17.55,17.56,17.47,17.5,578491.0,17.155,17.1648,17.0768,17.1061,578491.0
2016-09-21 11:50:00,17.49,17.52,17.48,17.51,334198.0,17.0963,17.1257,17.0866,17.1159,334198.0
2016-09-21 12:00:00,17.51,17.51,17.48,17.48,382198.0,17.1159,17.1159,17.0866,17.0866,382198.0
2016-09-21 12:10:00,17.48,17.48,17.4,17.41,783802.0,17.0866,17.0866,17.0084,17.0181,783802.0
2016-09-21 12:20:00,17.42,17.45,17.39,17.42,365953.0,17.0279,17.0572,16.9986,17.0279,365953.0
2016-09-21 12:30:00,17.42,17.49,17.41,17.45,456604.0,17.0279,17.0963,17.0181,17.0572,456604.0
2016-09-21 12:40:00,17.45,17.46,17.42,17.42,402606.0,17.0572,17.067,17.0279,17.0279,402606.0
2016-09-21 12:50:00,17.43,17.52,17.42,17.51,275197.0,17.0377,17.1257,17.0279,17.1159,275197.0
2016-09-21 13:00:00,17.51,17.55,17.49,17.51,421696.0,17.1159,17.155,17.0963,17.1159,421696.0
2016-09-21 13:10:00,17.51,17.51,17.46,17.48,227634.0,17.1159,17.1159,17.067,17.0866,227634.0
2016-09-21 13:20:00,17.48,17.51,17.46,17.49,186440.0,17.0866,17.1159,17.067,17.0963,186440.0
2016-09-21 13:30:00,17.5,17.51,17.44,17.46,191345.0,17.1061,17.1159,17.0475,17.067,191345.0
2016-09-21 13:40:00,17.45,17.49,17.42,17.46,306458.0,17.0572,17.0963,17.0279,17.067,306458.0
2016-09-21 13:50:00,17.46,17.48,17.4,17.44,516888.0,17.067,17.0866,17.0084,17.0475,516888.0
2016-09-21 14:00:00,17.44,17.61,17.42,17.57,1219351.0,17.0475,17.2136,17.0279,17.1745,1219351.0
2016-09-21 14:10:00,17.57,17.64,17.53,17.55,1047538.0,17.1745,17.243,17.1354,17.155,1047538.0
2016-09-21 14:20:00,17.55,17.58,17.47,17.49,811424.0,17.155,17.1843,17.0768,17.0963,811424.0
2016-09-21 14:30:00,17.49,17.58,17.47,17.55,381563.0,17.0963,17.1843,17.0768,17.155,381563.0
2016-09-21 14:40:00,17.55,17.59,17.52,17.57,405474.0,17.155,17.1941,17.1257,17.1745,405474.0
2016-09-21 14:50:00,17.57,17.65,17.56,17.62,750590.0,17.1745,17.2527,17.1648,17.2234,750590.0
2016-09-21 15:00:00,17.63,17.67,17.59,17.63,718375.0,17.2332,17.2723,17.1941,17.2332,718375.0
2016-09-21 15:10:00,17.63,17.67,17.63,17.63,529769.0,17.2332,17.2723,17.2332,17.2332,529769.0
2016-09-21 15:20:00,17.63,17.68,17.63,17.66,428045.0,17.2332,17.2821,17.2332,17.2625,428045.0
2016-09-21 15:30:00,17.66,17.69,17.65,17.67,635764.0,17.2625,17.2918,17.2527,17.2723,635764.0
2016-09-21 15:40:00,17.67,17.7,17.65,17.68,838373.0,17.2723,17.3016,17.2527,17.2821,838373.0
2016-09-21 15:50:00,17.68,17.7,17.65,17.66,1210716.0,17.2821,17.3016,17.2527,17.2625,1210716.0
2016-09-22 09:30:00,17.89,18.05,17.81,17.94,2864853.0,17.4873,17.6437,17.4091,17.5362,2864853.0
2016-09-22 09:40:00,17.95,17.99,17.88,17.9,1354205.0,17.546,17.5851,17.4776,17.4971,1354205.0
2016-09-22 09:50:00,17.91,17.95,17.82,17.83,853655.0,17.5069,17.546,17.4189,17.4287,853655.0
2016-09-22 10:00:00,17.84,17.84,17.68,17.73,964591.0,17.4385,17.4385,17.2821,17.3309,964591.0
2016-09-22 10:10:00,17.73,17.76,17.68,17.7,462031.0,17.3309,17.3603,17.2821,17.3016,462031.0
2016-09-22 10:20:00,17.7,17.71,17.62,17.68,654596.0,17.3016,17.3114,17.2234,17.2821,654596.0
2016-09-22 10:30:00,17.67,17.73,17.66,17.69,727605.0,17.2723,17.3309,17.2625,17.2918,727605.0
2016-09-22 10:40:00,17.69,17.74,17.64,17.66,480635.0,17.2918,17.3407,17.243,17.2625,480635.0
2016-09-22 10:50:00,17.66,17.66,17.57,17.59,547730.0,17.2625,17.2625,17.1745,17.1941,547730.0
2016-09-22 11:00:00,17.6,17.68,17.59,17.63,423934.0,17.2039,17.2821,17.1941,17.2332,423934.0
2016-09-22 11:10:00,17.63,17.63,17.53,17.57,507444.0,17.2332,17.2332,17.1354,17.1745,507444.0
2016-09-22 11:20:00,17.57,17.58,17.49,17.52,685065.0,17.1745,17.1843,17.0963,17.1257,685065.0
2016-09-22 11:30:00,17.51,17.53,17.49,17.5,976706.0,17.1159,17.1354,17.0963,17.1061,976706.0
2016-09-22 11:40:00,17.5,17.52,17.43,17.49,924894.0,17.1061,17.1257,17.0377,17.0963,924894.0
2016-09-22 11:50:00,17.48,17.49,17.43,17.45,292386.0,17.0866,17.0963,17.0377,17.0572,292386.0
2016-09-22 12:00:00,17.45,17.47,17.43,17.45,351348.0,17.0572,17.0768,17.0377,17.0572,351348.0
2016-09-22 12:10:00,17.44,17.45,17.41,17.41,337475.0,17.0475,17.0572,17.0181,17.0181,337475.0
2016-09-22 12:20:00,17.42,17.46,17.41,17.45,336928.0,17.0279,17.067,17.0181,17.0572,336928.0
2016-09-22 12:30:00,17.45,17.47,17.41,17.43,733460.0,17.0572,17.0768,17.0181,17.0377,733460.0
2016-09-22 12:40:00,17.43,17.46,17.42,17.45,267102.0,17.0377,17.067,17.0279,17.0572,267102.0
2016-09-22 12:50:00,17.45,17.49,17.44,17.49,329125.0,17.0572,17.0963,17.0475,17.0963,329125.0
2016-09-22 13:00:00,17.48,17.53,17.45,17.5,504529.0,17.0866,17.1354,17.0572,17.1061,504529.0
2016-09-22 13:10:00,17.5,17.57,17.5,17.56,428815.0,17.1061,17.1745,17.1061,17.1648,428815.0
2016-09-22 13:20:00,17.55,17.64,17.55,17.61,721529.0,17.155,17.243,17.155,17.2136,721529.0
2016-09-22 13:30:00,17.61,17.61,17.53,17.56,608351.0,17.2136,17.2136,17.1354,17.1648,608351.0
2016-09-22 13:40:00,17.57,17.57,17.51,17.52,311290.0,17.1745,17.1745,17.1159,17.1257,311290.0
2016-09-22 13:50:00,17.52,17.56,17.5,17.54,308064.0,17.1257,17.1648,17.1061,17.1452,308064.0
2016-09-22 14:00:00,17.54,17.58,17.53,17.56,462234.0,17.1452,17.1843,17.1354,17.1648,462234.0
2016-09-22 14:10:00,17.56,17.58,17.51,17.52,441706.0,17.1648,17.1843,17.1159,17.1257,441706.0
2016-09-22 14:20:00,17.53,17.55,17.51,17.53,351209.0,17.1354,17.155,17.1159,17.1354,351209.0
2016-09-22 14:30:00,17.53,17.56,17.5,17.55,312903.0,17.1354,17.1648,17.1061,17.155,312903.0
2016-09-22 14:40:00,17.55,17.57,17.53,17.55,432387.0,17.155,17.1745,17.1354,17.155,432387.0
2016-09-22 14:50:00,17.54,17.64,17.53,17.63,405357.0,17.1452,17.243,17.1354,17.2332,405357.0
2016-09-22 15:00:00,17.62,17.65,17.61,17.62,503233.0,17.2234,17.2527,17.2136,17.2234,503233.0
2016-09-22 15:10:00,17.62,17.63,17.6,17.6,269044.0,17.2234,17.2332,17.2039,17.2039,269044.0
2016-09-22 15:20:00,17.6,17.62,17.58,17.6,438034.0,17.2039,17.2234,17.1843,17.2039,438034.0
2016-09-22 15:30:00,17.61,17.62,17.6,17.6,672950.0,17.2136,17.2234,17.2039,17.2039,672950.0
2016-09-22 15:40:00,17.61,17.63,17.6,17.63,500593.0,17.2136,17.2332,17.2039,17.2332,500593.0
2016-09-22 15:50:00,17.63,17.63,17.56,17.59,1178202.0,17.2332,17.2332,17.1648,17.1941,1178202.0
2016-09-23 09:30:00,17.45,17.58,17.43,17.57,879210.0,17.0572,17.1843,17.0377,17.1745,879210.0
2016-09-23 09:40:00,17.57,17.65,17.49,17.53,648756.0,17.1745,17.2527,17.0963,17.1354,648756.0
2016-09-23 09:50:00,17.53,17.63,17.48,17.6,450312.0,17.1354,17.2332,17.0866,17.2039,450312.0
2016-09-23 10:00:00,17.6,17.62,17.54,17.59,456833.0,17.2039,17.2234,17.1452,17.1941,456833.0
2016-09-23 10:10:00,17.58,17.58,17.52,17.56,437340.0,17.1843,17.1843,17.1257,17.1648,437340.0
2016-09-23 10:20:00,17.56,17.62,17.51,17.61,421146.0,17.1648,17.2234,17.1159,17.2136,421146.0
2016-09-23 10:30:00,17.62,17.66,17.54,17.56,396018.0,17.2234,17.2625,17.1452,17.1648,396018.0
2016-09-23 10:40:00,17.55,17.62,17.55,17.61,221862.0,17.155,17.2234,17.155,17.2136,221862.0
2016-09-23 10:50:00,17.61,17.62,17.56,17.57,215729.0,17.2136,17.2234,17.1648,17.1745,215729.0
2016-09-23 11:00:00,17.57,17.64,17.56,17.61,319298.0,17.1745,17.243,17.1648,17.2136,319298.0
2016-09-23 11:10:00,17.61,17.64,17.59,17.61,288876.0,17.2136,17.243,17.1941,17.2136,288876.0
2016-09-23 11:20:00,17.6,17.64,17.58,17.64,246633.0,17.2039,17.243,17.1843,17.243,246633.0
2016-09-23 11:30:00,17.64,17.74,17.63,17.71,606680.0,17.243,17.3407,17.2332,17.3114,606680.0
2016-09-23 11:40:00,17.71,17.74,17.7,17.73,333055.0,17.3114,17.3407,17.3016,17.3309,333055.0
2016-09-23 11:50:00,17.73,17.73,17.68,17.69,384292.0,17.3309,17.3309,17.2821,17.2918,384292.0
2016-09-23 12:00:00,17.69,17.7,17.64,17.69,396084.0,17.2918,17.3016,17.243,17.2918,396084.0
2016-09-23 12:10:00,17.69,17.72,17.67,17.71,243052.0,17.2918,17.3212,17.2723,17.3114,243052.0
2016-09-23 12:20:00,17.71,17.72,17.67,17.69,285299.0,17.3114,17.3212,17.2723,17.2918,285299.0
2016-09-23 12:30:00,17.68,17.69,17.64,17.64,231162.0,17.2821,17.2918,17.243,17.243,231162.0
2016-09-23 12:40:00,17.65,17.66,17.6,17.63,382637.0,17.2527,17.2625,17.2039,17.2332,382637.0
2016-09-23 12:50:00,17.63,17.67,17.63,17.64,202035.0,17.2332,17.2723,17.2332,17.243,202035.0
2016-09-23 13:00:00,17.64,17.69,17.62,17.63,205527.0,17.243,17.2918,17.2234,17.2332,205527.0
2016-09-23 13:10:00,17.62,17.63,17.6,17.62,194774.0,17.2234,17.2332,17.2039,17.2234,194774.0
2016-09-23 13:20:00,17.63,17.65,17.62,17.65,100005.0,17.2332,17.2527,17.2234,17.2527,100005.0
2016-09-23 13:30:00,17.64,17.66,17.63,17.64,225980.0,17.243,17.2625,17.2332,17.243,225980.0
2016-09-23 13:40:00,17.64,17.65,17.59,17.61,283388.0,17.243,17.2527,17.1941,17.2136,283388.0
2016-09-23 13:50:00,17.61,17.61,17.51,17.52,510541.0,17.2136,17.2136,17.1159,17.1257,510541.0
2016-09-23 14:00:00,17.52,17.53,17.45,17.47,515800.0,17.1257,17.1354,17.0572,17.0768,515800.0
2016-09-23 14:10:00,17.47,17.5,17.44,17.46,504204.0,17.0768,17.1061,17.0475,17.067,504204.0
2016-09-23 14:20:00,17.46,17.53,17.45,17.52,579040.0,17.067,17.1354,17.0572,17.1257,579040.0
2016-09-23 14:30:00,17.51,17.56,17.48,17.51,395412.0,17.1159,17.1648,17.0866,17.1159,395412.0
2016-09-23 14:40:00,17.52,17.54,17.5,17.52,281262.0,17.1257,17.1452,17.1061,17.1257,281262.0
2016-09-23 14:50:00,17.53,17.59,17.52,17.52,450523.0,17.1354,17.1941,17.1257,17.1257,450523.0
2016-09-23 15:00:00,17.52,17.6,17.5,17.56,808268.0,17.1257,17.2039,17.1061,17.1648,808268.0
2016-09-23 15:10:00,17.56,17.57,17.5,17.5,292478.0,17.1648,17.1745,17.1061,17.1061,292478.0
2016-09-23 15:20:00,17.51,17.55,17.48,17.55,416377.0,17.1159,17.155,17.0866,17.155,416377.0
2016-09-23 15:30:00,17.55,17.59,17.5,17.52,411771.0,17.155,17.1941,17.1061,17.1257,411771.0
2016-09-23 15:40:00,17.51,17.52,17.48,17.51,362321.0,17.1159,17.1257,17.0866,17.1159,362321.0
2016-09-23 15:50:00,17.5,17.52,17.48,17.48,1250136.0,17.1061,17.1257,17.0866,17.0866,1250136.0
2016-09-26 09:30:00,17.37,17.58,17.18,17.24,1620179.0,16.979,17.1843,16.7933,16.852,1620179.0
2016-09-26 09:40:00,17.24,17.33,17.2,17.28,837507.0,16.852,16.9399,16.8129,16.8911,837507.0
2016-09-26 09:50:00,17.28,17.35,17.23,17.26,934236.0,16.8911,16.9595,16.8422,16.8715,934236.0
2016-09-26 10:00:00,17.26,17.42,17.24,17.4,924317.0,16.8715,17.0279,16.852,17.0084,924317.0
2016-09-26 10:10:00,17.39,17.49,17.38,17.46,608903.0,16.9986,17.0963,16.9888,17.067,608903.0
2016-09-26 10:20:00,17.44,17.45,17.37,17.39,433614.0,17.0475,17.0572,16.979,16.9986,433614.0
2016-09-26 10:30:00,17.4,17.52,17.39,17.48,625354.0,17.0084,17.1257,16.9986,17.0866,625354.0
2016-09-26 10:40:00,17.48,17.5,17.45,17.47,412586.0,17.0866,17.1061,17.0572,17.0768,412586.0
2016-09-26 10:50:00,17.47,17.48,17.43,17.44,391545.0,17.0768,17.0866,17.0377,17.0475,391545.0
2016-09-26 11:00:00,17.44,17.54,17.44,17.53,421902.0,17.0475,17.1452,17.0475,17.1354,421902.0
2016-09-26 11:10:00,17.53,17.55,17.5,17.52,403238.0,17.1354,17.155,17.1061,17.1257,403238.0
2016-09-26 11:20:00,17.52,17.54,17.48,17.51,384679.0,17.1257,17.1452,17.0866,17.1159,384679.0
2016-09-26 11:30:00,17.5,17.51,17.45,17.49,430701.0,17.1061,17.1159,17.0572,17.0963,430701.0
2016-09-26 11:40:00,17.49,17.51,17.47,17.48,254781.0,17.0963,17.1159,17.0768,17.0866,254781.0
2016-09-26 11:50:00,17.48,17.55,17.47,17.53,479994.0,17.0866,17.155,17.0768,17.1354,479994.0
2016-09-26 12:00:00,17.53,17.57,17.52,17.56,367404.0,17.1354,17.1745,17.1257,17.1648,367404.0
2016-09-26 12:10:00,17.57,17.59,17.54,17.57,589896.0,17.1745,17.1941,17.1452,17.1745,589896.0
2016-09-26 12:20:00,17.57,17.6,17.54,17.56,359858.0,17.1745,17.2039,17.1452,17.1648,359858.0
2016-09-26 12:30:00,17.56,17.58,17.52,17.53,258059.0,17.1648,17.1843,17.1257,17.1354,258059.0
2016-09-26 12:40:00,17.53,17.57,17.5,17.55,205654.0,17.1354,17.1745,17.1061,17.155,205654.0
2016-09-26 12:50:00,17.54,17.57,17.52,17.54,126675.0,17.1452,17.1745,17.1257,17.1452,126675.0
2016-09-26 13:00:00,17.54,17.55,17.47,17.48,222658.0,17.1452,17.155,17.0768,17.0866,222658.0
2016-09-26 13:10:00,17.48,17.5,17.46,17.47,159072.0,17.0866,17.1061,17.067,17.0768,159072.0
2016-09-26 13:20:00,17.48,17.5,17.45,17.46,120610.0,17.0866,17.1061,17.0572,17.067,120610.0
2016-09-26 13:30:00,17.46,17.49,17.41,17.43,325513.0,17.067,17.0963,17.0181,17.0377,325513.0
2016-09-26 13:40:00,17.44,17.47,17.42,17.45,280785.0,17.0475,17.0768,17.0279,17.0572,280785.0
2016-09-26 13:50:00,17.46,17.48,17.44,17.44,212020.0,17.067,17.0866,17.0475,17.0475,212020.0
2016-09-26 14:00:00,17.45,17.46,17.44,17.46,148535.0,17.0572,17.067,17.0475,17.067,148535.0
2016-09-26 14:10:00,17.46,17.46,17.41,17.43,291923.0,17.067,17.067,17.0181,17.0377,291923.0
2016-09-26 14:20:00,17.43,17.44,17.42,17.42,378207.0,17.0377,17.0475,17.0279,17.0279,378207.0
2016-09-26 14:30:00,17.42,17.43,17.37,17.38,281999.0,17.0279,17.0377,16.979,16.9888,281999.0
2016-09-26 14:40:00,17.38,17.39,17.36,17.39,375102.0,16.9888,16.9986,16.9693,16.9986,375102.0
2016-09-26 14:50:00,17.39,17.39,17.36,17.37,359644.0,16.9986,16.9986,16.9693,16.979,359644.0
2016-09-26 15:00:00,17.37,17.38,17.35,17.38,196345.0,16.979,16.9888,16.9595,16.9888,196345.0
2016-09-26 15:10:00,17.38,17.38,17.34,17.35,271537.0,16.9888,16.9888,16.9497,16.9595,271537.0
2016-09-26 15:20:00,17.35,17.37,17.34,17.37,395579.0,16.9595,16.979,16.9497,16.979,395579.0
2016-09-26 15:30:00,17.37,17.38,17.35,17.36,450915.0,16.979,16.9888,16.9595,16.9693,450915.0
2016-09-26 15:40:00,17.36,17.36,17.33,17.35,565373.0,16.9693,16.9693,16.9399,16.9595,565373.0
2016-09-26 15:50:00,17.34,17.39,17.33,17.36,1496392.0,16.9497,16.9986,16.9399,16.9693,1496392.0
2016-09-27 09:30:00,17.53,17.86,17.35,17.8,2530480.0,17.1354,17.458,16.9595,17.3994,2530480.0
2016-09-27 09:40:00,17.81,17.84,17.73,17.77,912491.0,17.4091,17.4385,17.3309,17.37,912491.0
2016-09-27 09:50:00,17.77,17.87,17.73,17.85,999452.0,17.37,17.4678,17.3309,17.4482,999452.0
2016-09-27 10:00:00,17.85,17.86,17.75,17.77,1032828.0,17.4482,17.458,17.3505,17.37,1032828.0
2016-09-27 10:10:00,17.77,17.78,17.72,17.73,419290.0,17.37,17.3798,17.3212,17.3309,419290.0
2016-09-27 10:20:00,17.73,17.77,17.7,17.73,507606.0,17.3309,17.37,17.3016,17.3309,507606.0
2016-09-27 10:30:00,17.73,17.77,17.7,17.72,537339.0,17.3309,17.37,17.3016,17.3212,537339.0
2016-09-27 10:40:00,17.71,17.75,17.66,17.73,491815.0,17.3114,17.3505,17.2625,17.3309,491815.0
2016-09-27 10:50:00,17.73,17.75,17.62,17.63,388805.0,17.3309,17.3505,17.2234,17.2332,388805.0
2016-09-27 11:00:00,17.64,17.75,17.63,17.74,393633.0,17.243,17.3505,17.2332,17.3407,393633.0
2016-09-27 11:10:00,17.75,17.76,17.71,17.75,386390.0,17.3505,17.3603,17.3114,17.3505,386390.0
2016-09-27 11:20:00,17.75,17.8,17.74,17.79,747704.0,17.3505,17.3994,17.3407,17.3896,747704.0
2016-09-27 11:30:00,17.78,17.81,17.74,17.8,505995.0,17.3798,17.4091,17.3407,17.3994,505995.0
2016-09-27 11:40:00,17.8,17.81,17.77,17.79,360344.0,17.3994,17.4091,17.37,17.3896,360344.0
2016-09-27 11:50:00,17.78,17.85,17.78,17.82,471455.0,17.3798,17.4482,17.3798,17.4189,471455.0
2016-09-27 12:00:00,17.83,17.85,17.82,17.82,251982.0,17.4287,17.4482,17.4189,17.4189,251982.0
2016-09-27 12:10:00,17.82,17.85,17.82,17.85,272760.0,17.4189,17.4482,17.4189,17.4482,272760.0
2016-09-27 12:20:00,17.85,17.86,17.79,17.8,682499.0,17.4482,17.458,17.3896,17.3994,682499.0
2016-09-27 12:30:00,17.81,17.82,17.76,17.79,233401.0,17.4091,17.4189,17.3603,17.3896,233401.0
2016-09-27 12:40:00,17.8,17.82,17.78,17.81,199619.0,17.3994,17.4189,17.3798,17.4091,199619.0
2016-09-27 12:50:00,17.82,17.86,17.81,17.85,497083.0,17.4189,17.458,17.4091,17.4482,497083.0
2016-09-27 13:00:00,17.85,17.86,17.83,17.86,359476.0,17.4482,17.458,17.4287,17.458,359476.0
2016-09-27 13:10:00,17.86,17.86,17.83,17.85,467734.0,17.458,17.458,17.4287,17.4482,467734.0
2016-09-27 13:20:00,17.85,17.87,17.84,17.85,354848.0,17.4482,17.4678,17.4385,17.4482,354848.0
2016-09-27 13:30:00,17.85,17.88,17.84,17.88,212710.0,17.4482,17.4776,17.4385,17.4776,212710.0
2016-09-27 13:40:00,17.88,17.93,17.87,17.91,350675.0,17.4776,17.5264,17.4678,17.5069,350675.0
2016-09-27 13:50:00,17.91,17.95,17.9,17.92,372608.0,17.5069,17.546,17.4971,17.5167,372608.0
2016-09-27 14:00:00,17.93,17.96,17.91,17.95,455544.0,17.5264,17.5558,17.5069,17.546,455544.0
2016-09-27 14:10:00,17.96,18.02,17.95,18.01,1200645.0,17.5558,17.6144,17.546,17.6046,1200645.0
2016-09-27 14:20:00,18.01,18.02,17.95,18.0,507958.0,17.6046,17.6144,17.546,17.5949,507958.0
2016-09-27 14:30:00,18.0,18.02,17.98,18.02,395536.0,17.5949,17.6144,17.5753,17.6144,395536.0
2016-09-27 14:40:00,18.02,18.02,17.95,17.98,557197.0,17.6144,17.6144,17.546,17.5753,557197.0
2016-09-27 14:50:00,17.98,18.0,17.96,17.98,677651.0,17.5753,17.5949,17.5558,17.5753,677651.0
2016-09-27 15:00:00,17.98,18.07,17.98,18.05,1047141.0,17.5753,17.6633,17.5753,17.6437,1047141.0
2016-09-27 15:10:00,18.05,18.08,18.02,18.03,721620.0,17.6437,17.6731,17.6144,17.6242,721620.0
2016-09-27 15:20:00,18.03,18.04,18.0,18.04,634680.0,17.6242,17.634,17.5949,17.634,634680.0
2016-09-27 15:30:00,18.04,18.04,17.98,18.0,2024727.0,17.634,17.634,17.5753,17.5949,2024727.0
2016-09-27 15:40:00,18.0,18.01,17.99,18.01,1177189.0,17.5949,17.6046,17.5851,17.6046,1177189.0
2016-09-27 15:50:00,18.01,18.02,17.97,18.0,1920010.0,17.6046,17.6144,17.5655,17.5949,1920010.0
2016-09-28 09:30:00,18.16,18.16,17.78,17.82,2534461.0,17.7513,17.7513,17.3798,17.4189,2534461.0
2016-09-28 09:40:00,17.82,17.96,17.8,17.91,1352522.0,17.4189,17.5558,17.3994,17.5069,1352522.0
2016-09-28 09:50:00,17.9,17.91,17.77,17.81,1277076.0,17.4971,17.5069,17.37,17.4091,1277076.0
2016-09-28 10:00:00,17.82,17.84,17.76,17.8,952760.0,17.4189,17.4385,17.3603,17.3994,952760.0
2016-09-28 10:10:00,17.79,17.8,17.72,17.75,1336133.0,17.3896,17.3994,17.3212,17.3505,1336133.0
2016-09-28 10:20:00,17.74,17.75,17.65,17.71,824874.0,17.3407,17.3505,17.2527,17.3114,824874.0
2016-09-28 10:30:00,17.71,17.73,17.62,17.63,776471.0,17.3114,17.3309,17.2234,17.2332,776471.0
2016-09-28 10:40:00,17.62,17.64,17.56,17.57,1081840.0,17.2234,17.243,17.1648,17.1745,1081840.0
2016-09-28 10:50:00,17.56,17.67,17.56,17.62,754836.0,17.1648,17.2723,17.1648,17.2234,754836.0
2016-09-28 11:00:00,17.61,17.61,17.52,17.53,817020.0,17.2136,17.2136,17.1257,17.1354,817020.0
2016-09-28 11:10:00,17.53,17.54,17.48,17.48,1008698.0,17.1354,17.1452,17.0866,17.0866,1008698.0
2016-09-28 11:20:00,17.48,17.52,17.44,17.44,1551503.0,17.0866,17.1257,17.0475,17.0475,1551503.0
2016-09-28 11:30:00,17.44,17.47,17.34,17.41,1497101.0,17.0475,17.0768,16.9497,17.0181,1497101.0
2016-09-28 11:40:00,17.42,17.58,17.41,17.57,1532698.0,17.0279,17.1843,17.0181,17.1745,1532698.0
2016-09-28 11:50:00,17.58,17.59,17.5,17.51,1040716.0,17.1843,17.1941,17.1061,17.1159,1040716.0
2016-09-28 12:00:00,17.51,17.52,17.44,17.44,467860.0,17.1159,17.1257,17.0475,17.0475,467860.0
2016-09-28 12:10:00,17.44,17.47,17.43,17.46,860951.0,17.0475,17.0768,17.0377,17.067,860951.0
2016-09-28 12:20:00,17.46,17.46,17.31,17.31,884698.0,17.067,17.067,16.9204,16.9204,884698.0
2016-09-28 12:30:00,17.31,17.38,17.26,17.36,1130106.0,16.9204,16.9888,16.8715,16.9693,1130106.0
2016-09-28 12:40:00,17.35,17.35,17.31,17.32,519112.0,16.9595,16.9595,16.9204,16.9302,519112.0
2016-09-28 12:50:00,17.32,17.34,17.31,17.33,455011.0,16.9302,16.9497,16.9204,16.9399,455011.0
2016-09-28 13:00:00,17.32,17.33,17.2,17.25,1252250.0,16.9302,16.9399,16.8129,16.8617,1252250.0
2016-09-28 13:10:00,17.25,17.26,17.15,17.19,1082987.0,16.8617,16.8715,16.764,16.8031,1082987.0
2016-09-28 13:20:00,17.19,17.3,17.18,17.29,1192815.0,16.8031,16.9106,16.7933,16.9008,1192815.0
2016-09-28 13:30:00,17.3,17.38,17.28,17.37,1041091.0,16.9106,16.9888,16.8911,16.979,1041091.0
2016-09-28 13:40:00,17.37,17.37,17.26,17.27,643114.0,16.979,16.979,16.8715,16.8813,643114.0
2016-09-28 13:50:00,17.27,17.31,17.26,17.28,467314.0,16.8813,16.9204,16.8715,16.8911,467314.0
2016-09-28 14:00:00,17.28,17.3,17.22,17.26,714900.0,16.8911,16.9106,16.8324,16.8715,714900.0
2016-09-28 14:10:00,17.26,17.31,17.24,17.29,893495.0,16.8715,16.9204,16.852,16.9008,893495.0
2016-09-28 14:20:00,17.29,17.38,17.28,17.36,864946.0,16.9008,16.9888,16.8911,16.9693,864946.0
2016-09-28 14:30:00,17.36,17.37,17.29,17.35,553758.0,16.9693,16.979,16.9008,16.9595,553758.0
2016-09-28 14:40:00,17.35,17.4,17.31,17.39,609898.0,16.9595,17.0084,16.9204,16.9986,609898.0
2016-09-28 14:50:00,17.4,17.4,17.32,17.32,661771.0,17.0084,17.0084,16.9302,16.9302,661771.0
2016-09-28 15:00:00,17.32,17.36,17.28,17.34,728757.0,16.9302,16.9693,16.8911,16.9497,728757.0
2016-09-28 15:10:00,17.34,17.36,17.3,17.3,635171.0,16.9497,16.9693,16.9106,16.9106,635171.0
2016-09-28 15:20:00,17.3,17.34,17.3,17.34,696524.0,16.9106,16.9497,16.9106,16.9497,696524.0
2016-09-28 15:30:00,17.34,17.34,17.28,17.3,871895.0,16.9497,16.9497,16.8911,16.9106,871895.0
2016-09-28 15:40:00,17.3,17.36,17.28,17.35,1207226.0,16.9106,16.9693,16.8911,16.9595,1207226.0
2016-09-28 15:50:00,17.35,17.47,17.35,17.44,3443132.0,16.9595,17.0768,16.9595,17.0475,3443132.0
2016-09-29 09:30:00,17.45,17.71,17.43,17.55,1750603.0,17.0572,17.3114,17.0377,17.155,1750603.0
2016-09-29 09:40:00,17.54,17.6,17.51,17.53,1241650.0,17.1452,17.2039,17.1159,17.1354,1241650.0
2016-09-29 09:50:00,17.53,17.56,17.46,17.5,761537.0,17.1354,17.1648,17.067,17.1061,761537.0
2016-09-29 10:00:00,17.51,17.53,17.34,17.41,1203155.0,17.1159,17.1354,16.9497,17.0181,1203155.0
2016-09-29 10:10:00,17.41,17.6,17.41,17.58,1110910.0,17.0181,17.2039,17.0181,17.1843,1110910.0
2016-09-29 10:20:00,17.58,17.61,17.55,17.6,435236.0,17.1843,17.2136,17.155,17.2039,435236.0
2016-09-29 10:30:00,17.59,17.6,17.5,17.51,942471.0,17.1941,17.2039,17.1061,17.1159,942471.0
2016-09-29 10:40:00,17.51,17.54,17.49,17.51,506235.0,17.1159,17.1452,17.0963,17.1159,506235.0
2016-09-29 10:50:00,17.51,17.52,17.43,17.43,572663.0,17.1159,17.1257,17.0377,17.0377,572663.0
2016-09-29 11:00:00,17.44,17.53,17.43,17.53,653857.0,17.0475,17.1354,17.0377,17.1354,653857.0
2016-09-29 11:10:00,17.53,17.53,17.47,17.48,463150.0,17.1354,17.1354,17.0768,17.0866,463150.0
2016-09-29 11:20:00,17.49,17.54,17.48,17.51,430320.0,17.0963,17.1452,17.0866,17.1159,430320.0
2016-09-29 11:30:00,17.51,17.56,17.51,17.54,347835.0,17.1159,17.1648,17.1159,17.1452,347835.0
2016-09-29 11:40:00,17.53,17.55,17.52,17.54,310182.0,17.1354,17.155,17.1257,17.1452,310182.0
2016-09-29 11:50:00,17.54,17.57,17.53,17.55,539423.0,17.1452,17.1745,17.1354,17.155,539423.0
2016-09-29 12:00:00,17.55,17.58,17.52,17.57,581628.0,17.155,17.1843,17.1257,17.1745,581628.0
2016-09-29 12:10:00,17.57,17.58,17.53,17.53,404427.0,17.1745,17.1843,17.1354,17.1354,404427.0
2016-09-29 12:20:00,17.53,17.57,17.53,17.54,386879.0,17.1354,17.1745,17.1354,17.1452,386879.0
2016-09-29 12:30:00,17.55,17.57,17.5,17.5,416528.0,17.155,17.1745,17.1061,17.1061,416528.0
2016-09-29 12:40:00,17.5,17.5,17.41,17.41,736845.0,17.1061,17.1061,17.0181,17.0181,736845.0
2016-09-29 12:50:00,17.41,17.45,17.36,17.45,744050.0,17.0181,17.0572,16.9693,17.0572,744050.0
2016-09-29 13:00:00,17.44,17.45,17.35,17.44,620136.0,17.0475,17.0572,16.9595,17.0475,620136.0
2016-09-29 13:10:00,17.44,17.75,17.42,17.73,1916315.0,17.0475,17.3505,17.0279,17.3309,1916315.0
2016-09-29 13:20:00,17.73,17.77,17.67,17.73,1638719.0,17.3309,17.37,17.2723,17.3309,1638719.0
2016-09-29 13:30:00,17.73,17.78,17.67,17.7,878027.0,17.3309,17.3798,17.2723,17.3016,878027.0
2016-09-29 13:40:00,17.7,17.71,17.53,17.55,1078315.0,17.3016,17.3114,17.1354,17.155,1078315.0
2016-09-29 13:50:00,17.54,17.55,17.4,17.45,805088.0,17.1452,17.155,17.0084,17.0572,805088.0
2016-09-29 14:00:00,17.44,17.56,17.43,17.52,452958.0,17.0475,17.1648,17.0377,17.1257,452958.0
2016-09-29 14:10:00,17.52,17.55,17.48,17.5,514390.0,17.1257,17.155,17.0866,17.1061,514390.0
2016-09-29 14:20:00,17.5,17.6,17.48,17.57,607305.0,17.1061,17.2039,17.0866,17.1745,607305.0
2016-09-29 14:30:00,17.58,17.66,17.55,17.62,613719.0,17.1843,17.2625,17.155,17.2234,613719.0
2016-09-29 14:40:00,17.63,17.64,17.57,17.6,729178.0,17.2332,17.243,17.1745,17.2039,729178.0
2016-09-29 14:50:00,17.6,17.61,17.54,17.54,512384.0,17.2039,17.2136,17.1452,17.1452,512384.0
2016-09-29 15:00:00,17.54,17.56,17.5,17.54,453432.0,17.1452,17.1648,17.1061,17.1452,453432.0
2016-09-29 15:10:00,17.54,17.57,17.52,17.53,396176.0,17.1452,17.1745,17.1257,17.1354,396176.0
2016-09-29 15:20:00,17.53,17.56,17.48,17.55,407543.0,17.1354,17.1648,17.0866,17.155,407543.0
2016-09-29 15:30:00,17.55,17.59,17.53,17.57,590374.0,17.155,17.1941,17.1354,17.1745,590374.0
2016-09-29 15:40:00,17.57,17.58,17.52,17.52,769273.0,17.1745,17.1843,17.1257,17.1257,769273.0
2016-09-29 15:50:00,17.53,17.54,17.51,17.54,1615102.0,17.1354,17.1452,17.1159,17.1452,1615102.0
2016-09-30 09:30:00,17.75,17.89,17.64,17.64,2116165.0,17.3505,17.4873,17.243,17.243,2116165.0
2016-09-30 09:40:00,17.64,17.74,17.57,17.71,1354235.0,17.243,17.3407,17.1745,17.3114,1354235.0
2016-09-30 09:50:00,17.71,17.76,17.65,17.69,655743.0,17.3114,17.3603,17.2527,17.2918,655743.0
2016-09-30 10:00:00,17.7,17.75,17.67,17.73,530529.0,17.3016,17.3505,17.2723,17.3309,530529.0
2016-09-30 10:10:00,17.73,17.74,17.69,17.71,316242.0,17.3309,17.3407,17.2918,17.3114,316242.0
2016-09-30 10:20:00,17.72,17.82,17.71,17.81,737023.0,17.3212,17.4189,17.3114,17.4091,737023.0
2016-09-30 10:30:00,17.82,17.86,17.79,17.82,732441.0,17.4189,17.458,17.3896,17.4189,732441.0
2016-09-30 10:40:00,17.82,17.89,17.82,17.85,541173.0,17.4189,17.4873,17.4189,17.4482,541173.0
2016-09-30 10:50:00,17.85,17.9,17.83,17.89,338399.0,17.4482,17.4971,17.4287,17.4873,338399.0
2016-09-30 11:00:00,17.88,17.93,17.86,17.93,644333.0,17.4776,17.5264,17.458,17.5264,644333.0
2016-09-30 11:10:00,17.93,18.0,17.92,17.93,1119136.0,17.5264,17.5949,17.5167,17.5264,1119136.0
2016-09-30 11:20:00,17.94,17.95,17.88,17.91,657604.0,17.5362,17.546,17.4776,17.5069,657604.0
2016-09-30 11:30:00,17.9,17.97,17.9,17.91,577905.0,17.4971,17.5655,17.4971,17.5069,577905.0
2016-09-30 11:40:00,17.9,17.95,17.9,17.93,235271.0,17.4971,17.546,17.4971,17.5264,235271.0
2016-09-30 11:50:00,17.92,17.95,17.87,17.88,483619.0,17.5167,17.546,17.4678,17.4776,483619.0
2016-09-30 12:00:00,17.87,17.89,17.82,17.86,460308.0,17.4678,17.4873,17.4189,17.458,460308.0
2016-09-30 12:10:00,17.87,17.91,17.85,17.91,216362.0,17.4678,17.5069,17.4482,17.5069,216362.0
2016-09-30 12:20:00,17.91,17.92,17.88,17.89,203058.0,17.5069,17.5167,17.4776,17.4873,203058.0
2016-09-30 12:30:00,17.89,17.89,17.85,17.89,270430.0,17.4873,17.4873,17.4482,17.4873,270430.0
2016-09-30 12:40:00,17.89,17.89,17.83,17.86,333263.0,17.4873,17.4873,17.4287,17.458,333263.0
2016-09-30 12:50:00,17.87,17.88,17.84,17.87,134974.0,17.4678,17.4776,17.4385,17.4678,134974.0
2016-09-30 13:00:00,17.86,17.88,17.84,17.87,239365.0,17.458,17.4776,17.4385,17.4678,239365.0
2016-09-30 13:10:00,17.87,17.89,17.85,17.87,143402.0,17.4678,17.4873,17.4482,17.4678,143402.0
2016-09-30 13:20:00,17.86,17.92,17.85,17.91,232013.0,17.458,17.5167,17.4482,17.5069,232013.0
2016-09-30 13:30:00,17.91,17.93,17.89,17.91,497588.0,17.5069,17.5264,17.4873,17.5069,497588.0
2016-09-30 13:40:00,17.91,17.95,17.9,17.93,189797.0,17.5069,17.546,17.4971,17.5264,189797.0
2016-09-30 13:50:00,17.93,17.94,17.9,17.91,225016.0,17.5264,17.5362,17.4971,17.5069,225016.0
2016-09-30 14:00:00,17.92,17.93,17.9,17.91,275455.0,17.5167,17.5264,17.4971,17.5069,275455.0
2016-09-30 14:10:00,17.91,17.92,17.87,17.88,236722.0,17.5069,17.5167,17.4678,17.4776,236722.0
2016-09-30 14:20:00,17.88,17.89,17.86,17.88,209946.0,17.4776,17.4873,17.458,17.4776,209946.0
2016-09-30 14:30:00,17.87,17.9,17.87,17.89,183089.0,17.4678,17.4971,17.4678,17.4873,183089.0
2016-09-30 14:40:00,17.89,17.89,17.86,17.86,223008.0,17.4873,17.4873,17.458,17.458,223008.0
2016-09-30 14:50:00,17.87,17.88,17.85,17.86,187985.0,17.4678,17.4776,17.4482,17.458,187985.0
2016-09-30 15:00:00,17.86,17.88,17.85,17.86,132391.0,17.458,17.4776,17.4482,17.458,132391.0
2016-09-30 15:10:00,17.85,17.86,17.8,17.8,363850.0,17.4482,17.458,17.3994,17.3994,363850.0
2016-09-30 15:20:00,17.8,17.81,17.79,17.8,269898.0,17.3994,17.4091,17.3896,17.3994,269898.0
2016-09-30 15:30:00,17.8,17.81,17.79,17.8,352258.0,17.3994,17.4091,17.3896,17.3994,352258.0
2016-09-30 15:40:00,17.8,17.81,17.77,17.79,574995.0,17.3994,17.4091,17.37,17.3896,574995.0
2016-09-30 15:50:00,17.79,17.82,17.76,17.77,1282986.0,17.3896,17.4189,17.3603,17.37,1282986.0
2016-10-03 09:30:00,17.99,18.02,17.81,17.81,2024142.0,17.5851,17.6144,17.4091,17.4091,2024142.0
2016-10-03 09:40:00,17.82,17.9,17.72,17.74,1414302.0,17.4189,17.4971,17.3212,17.3407,1414302.0
2016-10-03 09:50:00,17.73,17.8,17.72,17.78,908906.0,17.3309,17.3994,17.3212,17.3798,908906.0
2016-10-03 10:00:00,17.78,17.89,17.77,17.84,1468529.0,17.3798,17.4873,17.37,17.4385,1468529.0
2016-10-03 10:10:00,17.84,17.87,17.73,17.75,807939.0,17.4385,17.4678,17.3309,17.3505,807939.0
2016-10-03 10:20:00,17.74,17.78,17.71,17.75,791203.0,17.3407,17.3798,17.3114,17.3505,791203.0
2016-10-03 10:30:00,17.75,17.82,17.73,17.79,518098.0,17.3505,17.4189,17.3309,17.3896,518098.0
2016-10-03 10:40:00,17.79,17.83,17.77,17.81,570844.0,17.3896,17.4287,17.37,17.4091,570844.0
2016-10-03 10:50:00,17.81,17.85,17.75,17.78,457660.0,17.4091,17.4482,17.3505,17.3798,457660.0
2016-10-03 11:00:00,17.78,17.8,17.74,17.78,328056.0,17.3798,17.3994,17.3407,17.3798,328056.0
2016-10-03 11:10:00,17.79,17.83,17.76,17.78,436885.0,17.3896,17.4287,17.3603,17.3798,436885.0
2016-10-03 11:20:00,17.77,17.78,17.74,17.75,511444.0,17.37,17.3798,17.3407,17.3505,511444.0
2016-10-03 11:30:00,17.75,17.75,17.63,17.65,776035.0,17.3505,17.3505,17.2332,17.2527,776035.0
2016-10-03 11:40:00,17.64,17.66,17.6,17.64,564965.0,17.243,17.2625,17.2039,17.243,564965.0
2016-10-03 11:50:00,17.64,17.68,17.61,17.66,559462.0,17.243,17.2821,17.2136,17.2625,559462.0
2016-10-03 12:00:00,17.65,17.73,17.61,17.71,664513.0,17.2527,17.3309,17.2136,17.3114,664513.0
2016-10-03 12:10:00,17.71,17.73,17.65,17.73,566991.0,17.3114,17.3309,17.2527,17.3309,566991.0
2016-10-03 12:20:00,17.73,17.73,17.65,17.69,393844.0,17.3309,17.3309,17.2527,17.2918,393844.0
2016-10-03 12:30:00,17.69,17.7,17.63,17.68,412238.0,17.2918,17.3016,17.2332,17.2821,412238.0
2016-10-03 12:40:00,17.67,17.71,17.65,17.69,615665.0,17.2723,17.3114,17.2527,17.2918,615665.0
2016-10-03 12:50:00,17.69,17.76,17.68,17.74,493262.0,17.2918,17.3603,17.2821,17.3407,493262.0
2016-10-03 13:00:00,17.74,17.75,17.71,17.72,329720.0,17.3407,17.3505,17.3114,17.3212,329720.0
2016-10-03 13:10:00,17.71,17.75,17.67,17.75,376049.0,17.3114,17.3505,17.2723,17.3505,376049.0
2016-10-03 13:20:00,17.75,17.77,17.72,17.73,360619.0,17.3505,17.37,17.3212,17.3309,360619.0
2016-10-03 13:30:00,17.73,17.78,17.71,17.78,361191.0,17.3309,17.3798,17.3114,17.3798,361191.0
2016-10-03 13:40:00,17.78,17.79,17.75,17.79,310951.0,17.3798,17.3896,17.3505,17.3896,310951.0
2016-10-03 13:50:00,17.79,17.79,17.73,17.77,423485.0,17.3896,17.3896,17.3309,17.37,423485.0
2016-10-03 14:00:00,17.77,17.84,17.76,17.82,305549.0,17.37,17.4385,17.3603,17.4189,305549.0
2016-10-03 14:10:00,17.82,17.82,17.79,17.79,264922.0,17.4189,17.4189,17.3896,17.3896,264922.0
2016-10-03 14:20:00,17.8,17.82,17.79,17.8,280610.0,17.3994,17.4189,17.3896,17.3994,280610.0
2016-10-03 14:30:00,17.8,17.81,17.76,17.77,415901.0,17.3994,17.4091,17.3603,17.37,415901.0
2016-10-03 14:40:00,17.76,17.77,17.71,17.72,389702.0,17.3603,17.37,17.3114,17.3212,389702.0
2016-10-03 14:50:00,17.72,17.72,17.67,17.71,453573.0,17.3212,17.3212,17.2723,17.3114,453573.0
2016-10-03 15:00:00,17.72,17.73,17.67,17.68,953309.0,17.3212,17.3309,17.2723,17.2821,953309.0
2016-10-03 15:10:00,17.69,17.71,17.66,17.69,1032340.0,17.2918,17.3114,17.2625,17.2918,1032340.0
2016-10-03 15:20:00,17.69,17.72,17.67,17.68,591798.0,17.2918,17.3212,17.2723,17.2821,591798.0
2016-10-03 15:30:00,17.68,17.7,17.67,17.69,574450.0,17.2821,17.3016,17.2723,17.2918,574450.0
2016-10-03 15:40:00,17.69,17.72,17.68,17.71,462925.0,17.2918,17.3212,17.2821,17.3114,462925.0
2016-10-03 15:50:00,17.71,17.75,17.71,17.72,1509004.0,17.3114,17.3505,17.3114,17.3212,1509004.0
2016-10-04 09:30:00,17.98,18.04,17.88,17.98,3032441.0,17.5753,17.634,17.4776,17.5753,3032441.0
2016-10-04 09:40:00,17.98,18.0,17.92,17.96,1766836.0,17.5753,17.5949,17.5167,17.5558,1766836.0
2016-10-04 09:50:00,17.97,17.99,17.9,17.98,1755821.0,17.5655,17.5851,17.4971,17.5753,1755821.0
2016-10-04 10:00:00,17.97,17.99,17.74,17.76,1861964.0,17.5655,17.5851,17.3407,17.3603,1861964.0
2016-10-04 10:10:00,17.76,17.85,17.69,17.79,1741035.0,17.3603,17.4482,17.2918,17.3896,1741035.0
2016-10-04 10:20:00,17.79,17.89,17.76,17.82,1120918.0,17.3896,17.4873,17.3603,17.4189,1120918.0
2016-10-04 10:30:00,17.82,17.87,17.76,17.77,712092.0,17.4189,17.4678,17.3603,17.37,712092.0
2016-10-04 10:40:00,17.77,17.88,17.76,17.86,572529.0,17.37,17.4776,17.3603,17.458,572529.0
2016-10-04 10:50:00,17.86,17.88,17.83,17.85,440206.0,17.458,17.4776,17.4287,17.4482,440206.0
2016-10-04 11:00:00,17.85,17.86,17.77,17.83,465043.0,17.4482,17.458,17.37,17.4287,465043.0
2016-10-04 11:10:00,17.84,17.84,17.76,17.76,572933.0,17.4385,17.4385,17.3603,17.3603,572933.0
2016-10-04 11:20:00,17.77,17.85,17.75,17.83,613944.0,17.37,17.4482,17.3505,17.4287,613944.0
2016-10-04 11:30:00,17.83,17.86,17.78,17.79,736219.0,17.4287,17.458,17.3798,17.3896,736219.0
2016-10-04 11:40:00,17.79,17.82,17.77,17.8,416111.0,17.3896,17.4189,17.37,17.3994,416111.0
2016-10-04 11:50:00,17.8,17.85,17.79,17.82,392768.0,17.3994,17.4482,17.3896,17.4189,392768.0
2016-10-04 12:00:00,17.82,17.85,17.8,17.83,304759.0,17.4189,17.4482,17.3994,17.4287,304759.0
2016-10-04 12:10:00,17.83,17.85,17.78,17.84,387193.0,17.4287,17.4482,17.3798,17.4385,387193.0
2016-10-04 12:20:00,17.83,17.85,17.8,17.82,459763.0,17.4287,17.4482,17.3994,17.4189,459763.0
2016-10-04 12:30:00,17.82,17.83,17.79,17.8,339655.0,17.4189,17.4287,17.3896,17.3994,339655.0
2016-10-04 12:40:00,17.8,17.82,17.76,17.79,669553.0,17.3994,17.4189,17.3603,17.3896,669553.0
2016-10-04 12:50:00,17.79,17.8,17.71,17.71,846731.0,17.3896,17.3994,17.3114,17.3114,846731.0
2016-10-04 13:00:00,17.72,17.76,17.7,17.7,728396.0,17.3212,17.3603,17.3016,17.3016,728396.0
2016-10-04 13:10:00,17.7,17.74,17.68,17.71,612021.0,17.3016,17.3407,17.2821,17.3114,612021.0
2016-10-04 13:20:00,17.72,17.72,17.68,17.72,425316.0,17.3212,17.3212,17.2821,17.3212,425316.0
2016-10-04 13:30:00,17.72,17.76,17.7,17.76,400625.0,17.3212,17.3603,17.3016,17.3603,400625.0
2016-10-04 13:40:00,17.76,17.77,17.73,17.77,490931.0,17.3603,17.37,17.3309,17.37,490931.0
2016-10-04 13:50:00,17.77,17.78,17.75,17.76,354109.0,17.37,17.3798,17.3505,17.3603,354109.0
2016-10-04 14:00:00,17.76,17.81,17.75,17.8,636554.0,17.3603,17.4091,17.3505,17.3994,636554.0
2016-10-04 14:10:00,17.8,17.81,17.76,17.78,407509.0,17.3994,17.4091,17.3603,17.3798,407509.0
2016-10-04 14:20:00,17.78,17.79,17.66,17.68,918394.0,17.3798,17.3896,17.2625,17.2821,918394.0
2016-10-04 14:30:00,17.67,17.72,17.67,17.71,595508.0,17.2723,17.3212,17.2723,17.3114,595508.0
2016-10-04 14:40:00,17.71,17.72,17.69,17.7,613332.0,17.3114,17.3212,17.2918,17.3016,613332.0
2016-10-04 14:50:00,17.69,17.74,17.69,17.71,1107791.0,17.2918,17.3407,17.2918,17.3114,1107791.0
2016-10-04 15:00:00,17.71,17.72,17.67,17.68,1084885.0,17.3114,17.3212,17.2723,17.2821,1084885.0
2016-10-04 15:10:00,17.69,17.71,17.67,17.7,448832.0,17.2918,17.3114,17.2723,17.3016,448832.0
2016-10-04 15:20:00,17.7,17.75,17.69,17.75,700216.0,17.3016,17.3505,17.2918,17.3505,700216.0
2016-10-04 15:30:00,17.75,17.85,17.73,17.85,1425220.0,17.3505,17.4482,17.3309,17.4482,1425220.0
2016-10-04 15:40:00,17.85,17.88,17.77,17.79,1923523.0,17.4482,17.4776,17.37,17.3896,1923523.0
2016-10-04 15:50:00,17.79,17.85,17.74,17.8,2947383.0,17.3896,17.4482,17.3407,17.3994,2947383.0
2016-10-05 09:30:00,17.56,17.58,17.28,17.38,5729355.0,17.1648,17.1843,16.8911,16.9888,5729355.0
2016-10-05 09:40:00,17.38,17.73,17.32,17.7,4364436.0,16.9888,17.3309,16.9302,17.3016,4364436.0
2016-10-05 09:50:00,17.7,17.8,17.58,17.67,4252146.0,17.3016,17.3994,17.1843,17.2723,4252146.0
2016-10-05 10:00:00,17.67,17.8,17.59,17.75,2238252.0,17.2723,17.3994,17.1941,17.3505,2238252.0
2016-10-05 10:10:00,17.76,17.93,17.75,17.86,3239253.0,17.3603,17.5264,17.3505,17.458,3239253.0
2016-10-05 10:20:00,17.86,17.97,17.85,17.95,2521547.0,17.458,17.5655,17.4482,17.546,2521547.0
2016-10-05 10:30:00,17.95,18.27,17.94,18.19,4980772.0,17.546,17.8588,17.5362,17.7806,4980772.0
2016-10-05 10:40:00,18.18,18.21,18.08,18.09,2653786.0,17.7708,17.8001,17.6731,17.6828,2653786.0
2016-10-05 10:50:00,18.1,18.15,18.03,18.07,1741322.0,17.6926,17.7415,17.6242,17.6633,1741322.0
2016-10-05 11:00:00,18.07,18.24,18.06,18.24,1627851.0,17.6633,17.8295,17.6535,17.8295,1627851.0
2016-10-05 11:10:00,18.24,18.32,18.16,18.26,2075567.0,17.8295,17.9077,17.7513,17.849,2075567.0
2016-10-05 11:20:00,18.26,18.34,18.21,18.27,1676440.0,17.849,17.9272,17.8001,17.8588,1676440.0
2016-10-05 11:30:00,18.26,18.27,18.03,18.11,1934577.0,17.849,17.8588,17.6242,17.7024,1934577.0
2016-10-05 11:40:00,18.1,18.14,18.02,18.1,1609434.0,17.6926,17.7317,17.6144,17.6926,1609434.0
2016-10-05 11:50:00,18.09,18.1,17.9,17.95,1527244.0,17.6828,17.6926,17.4971,17.546,1527244.0
2016-10-05 12:00:00,17.95,18.04,17.92,17.96,1135313.0,17.546,17.634,17.5167,17.5558,1135313.0
2016-10-05 12:10:00,17.96,17.97,17.92,17.94,822656.0,17.5558,17.5655,17.5167,17.5362,822656.0
2016-10-05 12:20:00,17.94,17.99,17.87,17.88,1037919.0,17.5362,17.5851,17.4678,17.4776,1037919.0
2016-10-05 12:30:00,17.88,17.95,17.88,17.95,405143.0,17.4776,17.546,17.4776,17.546,405143.0
2016-10-05 12:40:00,17.94,17.96,17.9,17.91,631076.0,17.5362,17.5558,17.4971,17.5069,631076.0
2016-10-05 12:50:00,17.91,18.04,17.91,17.99,956306.0,17.5069,17.634,17.5069,17.5851,956306.0
2016-10-05 13:00:00,18.0,18.03,17.94,18.02,871252.0,17.5949,17.6242,17.5362,17.6144,871252.0
2016-10-05 13:10:00,18.01,18.08,17.95,17.98,830842.0,17.6046,17.6731,17.546,17.5753,830842.0
2016-10-05 13:20:00,17.98,17.99,17.94,17.97,428125.0,17.5753,17.5851,17.5362,17.5655,428125.0
2016-10-05 13:30:00,17.98,17.98,17.94,17.94,268345.0,17.5753,17.5753,17.5362,17.5362,268345.0
2016-10-05 13:40:00,17.95,17.96,17.9,17.93,670508.0,17.546,17.5558,17.4971,17.5264,670508.0
2016-10-05 13:50:00,17.94,17.95,17.92,17.94,260390.0,17.5362,17.546,17.5167,17.5362,260390.0
2016-10-05 14:00:00,17.94,17.94,17.83,17.86,864555.0,17.5362,17.5362,17.4287,17.458,864555.0
2016-10-05 14:10:00,17.87,17.93,17.85,17.88,448635.0,17.4678,17.5264,17.4482,17.4776,448635.0
2016-10-05 14:20:00,17.88,17.9,17.82,17.82,448557.0,17.4776,17.4971,17.4189,17.4189,448557.0
2016-10-05 14:30:00,17.82,17.84,17.71,17.79,1875123.0,17.4189,17.4385,17.3114,17.3896,1875123.0
2016-10-05 14:40:00,17.79,17.8,17.75,17.75,371861.0,17.3896,17.3994,17.3505,17.3505,371861.0
2016-10-05 14:50:00,17.76,17.85,17.75,17.83,421986.0,17.3603,17.4482,17.3505,17.4287,421986.0
2016-10-05 15:00:00,17.84,17.88,17.82,17.82,622851.0,17.4385,17.4776,17.4189,17.4189,622851.0
2016-10-05 15:10:00,17.82,17.86,17.77,17.77,505095.0,17.4189,17.458,17.37,17.37,505095.0
2016-10-05 15:20:00,17.77,17.78,17.72,17.73,580223.0,17.37,17.3798,17.3212,17.3309,580223.0
2016-10-05 15:30:00,17.73,17.8,17.72,17.77,790980.0,17.3309,17.3994,17.3212,17.37,790980.0
2016-10-05 15:40:00,17.78,17.79,17.7,17.7,1160238.0,17.3798,17.3896,17.3016,17.3016,1160238.0
2016-10-05 15:50:00,17.7,17.75,17.69,17.7,1943089.0,17.3016,17.3505,17.2918,17.3016,1943089.0
2016-10-06 09:30:00,17.64,17.89,17.6,17.88,1322519.0,17.243,17.4873,17.2039,17.4776,1322519.0
2016-10-06 09:40:00,17.88,17.88,17.76,17.76,592444.0,17.4776,17.4776,17.3603,17.3603,592444.0
2016-10-06 09:50:00,17.76,17.76,17.58,17.63,949348.0,17.3603,17.3603,17.1843,17.2332,949348.0
2016-10-06 10:00:00,17.62,17.7,17.53,17.66,917904.0,17.2234,17.3016,17.1354,17.2625,917904.0
2016-10-06 10:10:00,17.66,17.72,17.64,17.71,525218.0,17.2625,17.3212,17.243,17.3114,525218.0
2016-10-06 10:20:00,17.71,17.75,17.69,17.75,464068.0,17.3114,17.3505,17.2918,17.3505,464068.0
2016-10-06 10:30:00,17.74,17.75,17.61,17.73,558863.0,17.3407,17.3505,17.2136,17.3309,558863.0
2016-10-06 10:40:00,17.73,17.77,17.72,17.75,314837.0,17.3309,17.37,17.3212,17.3505,314837.0
2016-10-06 10:50:00,17.75,17.75,17.67,17.68,338704.0,17.3505,17.3505,17.2723,17.2821,338704.0
2016-10-06 11:00:00,17.67,17.71,17.63,17.65,597271.0,17.2723,17.3114,17.2332,17.2527,597271.0
2016-10-06 11:10:00,17.64,17.69,17.64,17.66,406450.0,17.243,17.2918,17.243,17.2625,406450.0
2016-10-06 11:20:00,17.66,17.71,17.64,17.69,286795.0,17.2625,17.3114,17.243,17.2918,286795.0
2016-10-06 11:30:00,17.7,17.7,17.65,17.68,304099.0,17.3016,17.3016,17.2527,17.2821,304099.0
2016-10-06 11:40:00,17.68,17.75,17.67,17.75,317380.0,17.2821,17.3505,17.2723,17.3505,317380.0
2016-10-06 11:50:00,17.75,17.8,17.73,17.74,296790.0,17.3505,17.3994,17.3309,17.3407,296790.0
2016-10-06 12:00:00,17.75,17.8,17.75,17.76,155216.0,17.3505,17.3994,17.3505,17.3603,155216.0
2016-10-06 12:10:00,17.76,17.78,17.74,17.76,208527.0,17.3603,17.3798,17.3407,17.3603,208527.0
2016-10-06 12:20:00,17.76,17.77,17.72,17.74,151025.0,17.3603,17.37,17.3212,17.3407,151025.0
2016-10-06 12:30:00,17.74,17.77,17.7,17.7,236646.0,17.3407,17.37,17.3016,17.3016,236646.0
2016-10-06 12:40:00,17.7,17.75,17.69,17.73,401467.0,17.3016,17.3505,17.2918,17.3309,401467.0
2016-10-06 12:50:00,17.74,17.76,17.72,17.73,203967.0,17.3407,17.3603,17.3212,17.3309,203967.0
2016-10-06 13:00:00,17.73,17.73,17.7,17.7,148169.0,17.3309,17.3309,17.3016,17.3016,148169.0
2016-10-06 13:10:00,17.7,17.75,17.7,17.73,147244.0,17.3016,17.3505,17.3016,17.3309,147244.0
2016-10-06 13:20:00,17.72,17.76,17.71,17.73,84107.0,17.3212,17.3603,17.3114,17.3309,84107.0
2016-10-06 13:30:00,17.73,17.74,17.66,17.66,220736.0,17.3309,17.3407,17.2625,17.2625,220736.0
2016-10-06 13:40:00,17.66,17.68,17.66,17.66,148783.0,17.2625,17.2821,17.2625,17.2625,148783.0
2016-10-06 13:50:00,17.67,17.68,17.64,17.64,235521.0,17.2723,17.2821,17.243,17.243,235521.0
2016-10-06 14:00:00,17.64,17.7,17.62,17.69,467733.0,17.243,17.3016,17.2234,17.2918,467733.0
2016-10-06 14:10:00,17.7,17.73,17.69,17.73,209870.0,17.3016,17.3309,17.2918,17.3309,209870.0
2016-10-06 14:20:00,17.73,17.78,17.72,17.73,254257.0,17.3309,17.3798,17.3212,17.3309,254257.0
2016-10-06 14:30:00,17.73,17.76,17.7,17.73,274378.0,17.3309,17.3603,17.3016,17.3309,274378.0
2016-10-06 14:40:00,17.73,17.75,17.71,17.73,127776.0,17.3309,17.3505,17.3114,17.3309,127776.0
2016-10-06 14:50:00,17.72,17.75,17.71,17.73,178026.0,17.3212,17.3505,17.3114,17.3309,178026.0
2016-10-06 15:00:00,17.74,17.76,17.71,17.75,260682.0,17.3407,17.3603,17.3114,17.3505,260682.0
2016-10-06 15:10:00,17.75,17.77,17.73,17.75,383073.0,17.3505,17.37,17.3309,17.3505,383073.0
2016-10-06 15:20:00,17.75,17.76,17.73,17.74,164275.0,17.3505,17.3603,17.3309,17.3407,164275.0
2016-10-06 15:30:00,17.74,17.76,17.71,17.75,288378.0,17.3407,17.3603,17.3114,17.3505,288378.0
2016-10-06 15:40:00,17.75,17.75,17.71,17.72,579379.0,17.3505,17.3505,17.3114,17.3212,579379.0
2016-10-06 15:50:00,17.72,17.77,17.71,17.72,1750969.0,17.3212,17.37,17.3114,17.3212,1750969.0
2016-10-07 09:30:00,17.72,17.8,17.61,17.65,1394334.0,17.3212,17.3994,17.2136,17.2527,1394334.0
2016-10-07 09:40:00,17.65,17.71,17.57,17.59,528678.0,17.2527,17.3114,17.1745,17.1941,528678.0
2016-10-07 09:50:00,17.58,17.67,17.52,17.64,502499.0,17.1843,17.2723,17.1257,17.243,502499.0
2016-10-07 10:00:00,17.64,17.65,17.59,17.64,479250.0,17.243,17.2527,17.1941,17.243,479250.0
2016-10-07 10:10:00,17.65,17.65,17.6,17.63,395035.0,17.2527,17.2527,17.2039,17.2332,395035.0
2016-10-07 10:20:00,17.62,17.63,17.56,17.57,626496.0,17.2234,17.2332,17.1648,17.1745,626496.0
2016-10-07 10:30:00,17.56,17.6,17.48,17.57,917760.0,17.1648,17.2039,17.0866,17.1745,917760.0
2016-10-07 10:40:00,17.57,17.61,17.5,17.51,702293.0,17.1745,17.2136,17.1061,17.1159,702293.0
2016-10-07 10:50:00,17.51,17.55,17.48,17.49,1188505.0,17.1159,17.155,17.0866,17.0963,1188505.0
2016-10-07 11:00:00,17.5,17.51,17.45,17.46,1890231.0,17.1061,17.1159,17.0572,17.067,1890231.0
2016-10-07 11:10:00,17.45,17.51,17.43,17.51,561977.0,17.0572,17.1159,17.0377,17.1159,561977.0
2016-10-07 11:20:00,17.5,17.57,17.47,17.52,686648.0,17.1061,17.1745,17.0768,17.1257,686648.0
2016-10-07 11:30:00,17.52,17.52,17.43,17.44,599867.0,17.1257,17.1257,17.0377,17.0475,599867.0
2016-10-07 11:40:00,17.44,17.44,17.31,17.38,859630.0,17.0475,17.0475,16.9204,16.9888,859630.0
2016-10-07 11:50:00,17.38,17.41,17.3,17.41,881171.0,16.9888,17.0181,16.9106,17.0181,881171.0
2016-10-07 12:00:00,17.4,17.51,17.39,17.51,733457.0,17.0084,17.1159,16.9986,17.1159,733457.0
2016-10-07 12:10:00,17.51,17.51,17.42,17.44,387276.0,17.1159,17.1159,17.0279,17.0475,387276.0
2016-10-07 12:20:00,17.44,17.46,17.4,17.45,252187.0,17.0475,17.067,17.0084,17.0572,252187.0
2016-10-07 12:30:00,17.45,17.49,17.45,17.46,306029.0,17.0572,17.0963,17.0572,17.067,306029.0
2016-10-07 12:40:00,17.46,17.49,17.42,17.49,317070.0,17.067,17.0963,17.0279,17.0963,317070.0
2016-10-07 12:50:00,17.48,17.49,17.46,17.48,173672.0,17.0866,17.0963,17.067,17.0866,173672.0
2016-10-07 13:00:00,17.48,17.55,17.47,17.55,283869.0,17.0866,17.155,17.0768,17.155,283869.0
2016-10-07 13:10:00,17.55,17.56,17.53,17.55,203111.0,17.155,17.1648,17.1354,17.155,203111.0
2016-10-07 13:20:00,17.56,17.64,17.55,17.63,355798.0,17.1648,17.243,17.155,17.2332,355798.0
2016-10-07 13:30:00,17.64,17.69,17.62,17.66,447461.0,17.243,17.2918,17.2234,17.2625,447461.0
2016-10-07 13:40:00,17.66,17.69,17.64,17.67,320874.0,17.2625,17.2918,17.243,17.2723,320874.0
2016-10-07 13:50:00,17.66,17.67,17.63,17.64,216438.0,17.2625,17.2723,17.2332,17.243,216438.0
2016-10-07 14:00:00,17.64,17.66,17.61,17.63,324061.0,17.243,17.2625,17.2136,17.2332,324061.0
2016-10-07 14:10:00,17.63,17.66,17.62,17.64,362977.0,17.2332,17.2625,17.2234,17.243,362977.0
2016-10-07 14:20:00,17.63,17.65,17.62,17.63,336812.0,17.2332,17.2527,17.2234,17.2332,336812.0
2016-10-07 14:30:00,17.62,17.67,17.62,17.64,250713.0,17.2234,17.2723,17.2234,17.243,250713.0
2016-10-07 14:40:00,17.64,17.67,17.63,17.66,231966.0,17.243,17.2723,17.2332,17.2625,231966.0
2016-10-07 14:50:00,17.65,17.66,17.62,17.63,417251.0,17.2527,17.2625,17.2234,17.2332,417251.0
2016-10-07 15:00:00,17.63,17.64,17.59,17.61,682644.0,17.2332,17.243,17.1941,17.2136,682644.0
2016-10-07 15:10:00,17.61,17.62,17.59,17.61,192063.0,17.2136,17.2234,17.1941,17.2136,192063.0
2016-10-07 15:20:00,17.62,17.63,17.61,17.63,360081.0,17.2234,17.2332,17.2136,17.2332,360081.0
2016-10-07 15:30:00,17.63,17.64,17.61,17.64,364940.0,17.2332,17.243,17.2136,17.243,364940.0
2016-10-07 15:40:00,17.64,17.65,17.54,17.56,1201771.0,17.243,17.2527,17.1452,17.1648,1201771.0
2016-10-07 15:50:00,17.57,17.66,17.56,17.6,1564133.0,17.1745,17.2625,17.1648,17.2039,1564133.0
2016-10-10 09:30:00,17.72,17.83,17.72,17.79,819882.0,17.3212,17.4287,17.3212,17.3896,819882.0
2016-10-10 09:40:00,17.8,17.81,17.75,17.79,526809.0,17.3994,17.4091,17.3505,17.3896,526809.0
2016-10-10 09:50:00,17.79,17.84,17.78,17.82,464729.0,17.3896,17.4385,17.3798,17.4189,464729.0
2016-10-10 10:00:00,17.82,17.83,17.77,17.79,316047.0,17.4189,17.4287,17.37,17.3896,316047.0
2016-10-10 10:10:00,17.8,17.81,17.71,17.75,326906.0,17.3994,17.4091,17.3114,17.3505,326906.0
2016-10-10 10:20:00,17.75,17.77,17.73,17.73,231704.0,17.3505,17.37,17.3309,17.3309,231704.0
2016-10-10 10:30:00,17.74,17.8,17.74,17.79,227071.0,17.3407,17.3994,17.3407,17.3896,227071.0
2016-10-10 10:40:00,17.79,17.81,17.77,17.79,216084.0,17.3896,17.4091,17.37,17.3896,216084.0
2016-10-10 10:50:00,17.79,17.79,17.74,17.75,176412.0,17.3896,17.3896,17.3407,17.3505,176412.0
2016-10-10 11:00:00,17.74,17.76,17.71,17.73,227463.0,17.3407,17.3603,17.3114,17.3309,227463.0
2016-10-10 11:10:00,17.73,17.74,17.68,17.68,341711.0,17.3309,17.3407,17.2821,17.2821,341711.0
2016-10-10 11:20:00,17.68,17.69,17.62,17.64,318466.0,17.2821,17.2918,17.2234,17.243,318466.0
2016-10-10 11:30:00,17.64,17.69,17.64,17.66,144028.0,17.243,17.2918,17.243,17.2625,144028.0
2016-10-10 11:40:00,17.67,17.68,17.63,17.67,139918.0,17.2723,17.2821,17.2332,17.2723,139918.0
2016-10-10 11:50:00,17.66,17.67,17.64,17.66,133961.0,17.2625,17.2723,17.243,17.2625,133961.0
2016-10-10 12:00:00,17.65,17.65,17.61,17.63,189942.0,17.2527,17.2527,17.2136,17.2332,189942.0
2016-10-10 12:10:00,17.62,17.64,17.61,17.63,236633.0,17.2234,17.243,17.2136,17.2332,236633.0
2016-10-10 12:20:00,17.62,17.64,17.59,17.62,231829.0,17.2234,17.243,17.1941,17.2234,231829.0
2016-10-10 12:30:00,17.62,17.63,17.61,17.62,133438.0,17.2234,17.2332,17.2136,17.2234,133438.0
2016-10-10 12:40:00,17.63,17.66,17.61,17.65,140875.0,17.2332,17.2625,17.2136,17.2527,140875.0
2016-10-10 12:50:00,17.64,17.67,17.64,17.66,92732.0,17.243,17.2723,17.243,17.2625,92732.0
2016-10-10 13:00:00,17.65,17.68,17.65,17.66,87611.0,17.2527,17.2821,17.2527,17.2625,87611.0
2016-10-10 13:10:00,17.66,17.7,17.65,17.68,207309.0,17.2625,17.3016,17.2527,17.2821,207309.0
2016-10-10 13:20:00,17.69,17.69,17.65,17.66,107233.0,17.2918,17.2918,17.2527,17.2625,107233.0
2016-10-10 13:30:00,17.66,17.67,17.64,17.64,223876.0,17.2625,17.2723,17.243,17.243,223876.0
2016-10-10 13:40:00,17.65,17.66,17.62,17.64,161899.0,17.2527,17.2625,17.2234,17.243,161899.0
2016-10-10 13:50:00,17.64,17.65,17.61,17.63,191954.0,17.243,17.2527,17.2136,17.2332,191954.0
2016-10-10 14:00:00,17.62,17.63,17.61,17.61,56054.0,17.2234,17.2332,17.2136,17.2136,56054.0
2016-10-10 14:10:00,17.62,17.62,17.59,17.61,215990.0,17.2234,17.2234,17.1941,17.2136,215990.0
2016-10-10 14:20:00,17.61,17.61,17.55,17.58,325333.0,17.2136,17.2136,17.155,17.1843,325333.0
2016-10-10 14:30:00,17.58,17.59,17.55,17.58,258525.0,17.1843,17.1941,17.155,17.1843,258525.0
2016-10-10 14:40:00,17.57,17.58,17.56,17.57,166172.0,17.1745,17.1843,17.1648,17.1745,166172.0
2016-10-10 14:50:00,17.57,17.58,17.56,17.57,129495.0,17.1745,17.1843,17.1648,17.1745,129495.0
2016-10-10 15:00:00,17.57,17.58,17.54,17.55,167466.0,17.1745,17.1843,17.1452,17.155,167466.0
2016-10-10 15:10:00,17.55,17.57,17.54,17.55,130879.0,17.155,17.1745,17.1452,17.155,130879.0
2016-10-10 15:20:00,17.55,17.55,17.53,17.54,199790.0,17.155,17.155,17.1354,17.1452,199790.0
2016-10-10 15:30:00,17.54,17.56,17.53,17.54,371909.0,17.1452,17.1648,17.1354,17.1452,371909.0
2016-10-10 15:40:00,17.55,17.55,17.51,17.52,393917.0,17.155,17.155,17.1159,17.1257,393917.0
2016-10-10 15:50:00,17.52,17.54,17.49,17.5,1390967.0,17.1257,17.1452,17.0963,17.1061,1390967.0
2016-10-11 09:30:00,17.4,17.47,17.04,17.05,2021136.0,17.0084,17.0768,16.6565,16.6662,2021136.0
2016-10-11 09:40:00,17.05,17.06,16.67,16.97,3602410.0,16.6662,16.676,16.2948,16.588,3602410.0
2016-10-11 09:50:00,16.96,16.97,16.84,16.9,1493873.0,16.5783,16.588,16.461,16.5196,1493873.0
2016-10-11 10:00:00,16.9,16.96,16.87,16.94,1540667.0,16.5196,16.5783,16.4903,16.5587,1540667.0
2016-10-11 10:10:00,16.94,16.95,16.79,16.82,1726581.0,16.5587,16.5685,16.4121,16.4414,1726581.0
2016-10-11 10:20:00,16.81,16.83,16.73,16.74,1460018.0,16.4316,16.4512,16.3535,16.3632,1460018.0
2016-10-11 10:30:00,16.74,16.83,16.7,16.72,1297493.0,16.3632,16.4512,16.3241,16.3437,1297493.0
2016-10-11 10:40:00,16.73,16.75,16.68,16.7,903557.0,16.3535,16.373,16.3046,16.3241,903557.0
2016-10-11 10:50:00,16.7,16.7,16.59,16.61,1452187.0,16.3241,16.3241,16.2166,16.2362,1452187.0
2016-10-11 11:00:00,16.6,16.65,16.53,16.59,1308654.0,16.2264,16.2753,16.158,16.2166,1308654.0
2016-10-11 11:10:00,16.59,16.71,16.57,16.68,891454.0,16.2166,16.3339,16.1971,16.3046,891454.0
2016-10-11 11:20:00,16.67,16.67,16.6,16.63,1030024.0,16.2948,16.2948,16.2264,16.2557,1030024.0
2016-10-11 11:30:00,16.63,16.72,16.62,16.68,627760.0,16.2557,16.3437,16.2459,16.3046,627760.0
2016-10-11 11:40:00,16.69,16.69,16.63,16.66,457779.0,16.3144,16.3144,16.2557,16.285,457779.0
2016-10-11 11:50:00,16.66,16.68,16.62,16.67,349575.0,16.285,16.3046,16.2459,16.2948,349575.0
2016-10-11 12:00:00,16.68,16.69,16.63,16.64,273633.0,16.3046,16.3144,16.2557,16.2655,273633.0
2016-10-11 12:10:00,16.64,16.68,16.62,16.67,370778.0,16.2655,16.3046,16.2459,16.2948,370778.0
2016-10-11 12:20:00,16.66,16.67,16.62,16.66,250988.0,16.285,16.2948,16.2459,16.285,250988.0
2016-10-11 12:30:00,16.66,16.68,16.6,16.65,325973.0,16.285,16.3046,16.2264,16.2753,325973.0
2016-10-11 12:40:00,16.65,16.79,16.64,16.79,807264.0,16.2753,16.4121,16.2655,16.4121,807264.0
2016-10-11 12:50:00,16.79,16.8,16.75,16.77,521040.0,16.4121,16.4219,16.373,16.3926,521040.0
2016-10-11 13:00:00,16.76,16.77,16.67,16.69,498845.0,16.3828,16.3926,16.2948,16.3144,498845.0
2016-10-11 13:10:00,16.69,16.69,16.64,16.68,476808.0,16.3144,16.3144,16.2655,16.3046,476808.0
2016-10-11 13:20:00,16.68,16.73,16.67,16.72,231120.0,16.3046,16.3535,16.2948,16.3437,231120.0
2016-10-11 13:30:00,16.71,16.72,16.67,16.68,399191.0,16.3339,16.3437,16.2948,16.3046,399191.0
2016-10-11 13:40:00,16.68,16.73,16.64,16.66,444101.0,16.3046,16.3535,16.2655,16.285,444101.0
2016-10-11 13:50:00,16.66,16.67,16.59,16.59,552485.0,16.285,16.2948,16.2166,16.2166,552485.0
2016-10-11 14:00:00,16.6,16.71,16.59,16.7,665206.0,16.2264,16.3339,16.2166,16.3241,665206.0
2016-10-11 14:10:00,16.7,16.71,16.63,16.64,357490.0,16.3241,16.3339,16.2557,16.2655,357490.0
2016-10-11 14:20:00,16.64,16.71,16.63,16.71,334546.0,16.2655,16.3339,16.2557,16.3339,334546.0
2016-10-11 14:30:00,16.71,16.73,16.66,16.68,562809.0,16.3339,16.3535,16.285,16.3046,562809.0
2016-10-11 14:40:00,16.68,16.75,16.65,16.74,718322.0,16.3046,16.373,16.2753,16.3632,718322.0
2016-10-11 14:50:00,16.75,16.81,16.72,16.73,741129.0,16.373,16.4316,16.3437,16.3535,741129.0
2016-10-11 15:00:00,16.73,16.75,16.7,16.75,453545.0,16.3535,16.373,16.3241,16.373,453545.0
2016-10-11 15:10:00,16.75,16.82,16.73,16.8,471629.0,16.373,16.4414,16.3535,16.4219,471629.0
2016-10-11 15:20:00,16.8,16.83,16.79,16.83,732677.0,16.4219,16.4512,16.4121,16.4512,732677.0
2016-10-11 15:30:00,16.83,16.85,16.82,16.84,634512.0,16.4512,16.4707,16.4414,16.461,634512.0
2016-10-11 15:40:00,16.84,16.88,16.83,16.86,1061067.0,16.461,16.5001,16.4512,16.4805,1061067.0
2016-10-11 15:50:00,16.86,16.88,16.85,16.86,2158477.0,16.4805,16.5001,16.4707,16.4805,2158477.0
2016-10-12 09:30:00,16.88,16.9,16.66,16.73,1155394.0,16.5001,16.5196,16.285,16.3535,1155394.0
2016-10-12 09:40:00,16.73,16.79,16.67,16.75,747442.0,16.3535,16.4121,16.2948,16.373,747442.0
2016-10-12 09:50:00,16.75,16.88,16.69,16.88,796198.0,16.373,16.5001,16.3144,16.5001,796198.0
2016-10-12 10:00:00,16.88,16.95,16.85,16.87,837482.0,16.5001,16.5685,16.4707,16.4903,837482.0
2016-10-12 10:10:00,16.87,16.96,16.86,16.93,534062.0,16.4903,16.5783,16.4805,16.5489,534062.0
2016-10-12 10:20:00,16.94,17.04,16.92,16.99,769250.0,16.5587,16.6565,16.5392,16.6076,769250.0
2016-10-12 10:30:00,16.99,17.03,16.95,16.95,535935.0,16.6076,16.6467,16.5685,16.5685,535935.0
2016-10-12 10:40:00,16.96,16.97,16.87,16.89,445757.0,16.5783,16.588,16.4903,16.5098,445757.0
2016-10-12 10:50:00,16.88,16.9,16.82,16.83,339137.0,16.5001,16.5196,16.4414,16.4512,339137.0
2016-10-12 11:00:00,16.84,16.92,16.81,16.9,535456.0,16.461,16.5392,16.4316,16.5196,535456.0
2016-10-12 11:10:00,16.9,16.93,16.87,16.9,422006.0,16.5196,16.5489,16.4903,16.5196,422006.0
2016-10-12 11:20:00,16.9,16.93,16.89,16.93,299115.0,16.5196,16.5489,16.5098,16.5489,299115.0
2016-10-12 11:30:00,16.92,16.93,16.88,16.89,352896.0,16.5392,16.5489,16.5001,16.5098,352896.0
2016-10-12 11:40:00,16.89,16.9,16.86,16.89,190648.0,16.5098,16.5196,16.4805,16.5098,190648.0
2016-10-12 11:50:00,16.89,16.92,16.86,16.91,202746.0,16.5098,16.5392,16.4805,16.5294,202746.0
2016-10-12 12:00:00,16.91,16.93,16.88,16.89,307093.0,16.5294,16.5489,16.5001,16.5098,307093.0
2016-10-12 12:10:00,16.89,16.91,16.86,16.88,386479.0,16.5098,16.5294,16.4805,16.5001,386479.0
2016-10-12 12:20:00,16.88,16.92,16.87,16.88,214539.0,16.5001,16.5392,16.4903,16.5001,214539.0
2016-10-12 12:30:00,16.88,16.92,16.87,16.91,339803.0,16.5001,16.5392,16.4903,16.5294,339803.0
2016-10-12 12:40:00,16.91,16.93,16.9,16.92,197490.0,16.5294,16.5489,16.5196,16.5392,197490.0
2016-10-12 12:50:00,16.91,16.93,16.89,16.89,151918.0,16.5294,16.5489,16.5098,16.5098,151918.0
2016-10-12 13:00:00,16.89,16.9,16.88,16.89,112309.0,16.5098,16.5196,16.5001,16.5098,112309.0
2016-10-12 13:10:00,16.89,16.92,16.87,16.91,213576.0,16.5098,16.5392,16.4903,16.5294,213576.0
2016-10-12 13:20:00,16.9,16.94,16.89,16.92,188179.0,16.5196,16.5587,16.5098,16.5392,188179.0
2016-10-12 13:30:00,16.92,16.93,16.86,16.87,205338.0,16.5392,16.5489,16.4805,16.4903,205338.0
2016-10-12 13:40:00,16.86,16.9,16.84,16.89,252597.0,16.4805,16.5196,16.461,16.5098,252597.0
2016-10-12 13:50:00,16.88,16.9,16.87,16.89,154378.0,16.5001,16.5196,16.4903,16.5098,154378.0
2016-10-12 14:00:00,16.88,16.9,16.84,16.9,294727.0,16.5001,16.5196,16.461,16.5196,294727.0
2016-10-12 14:10:00,16.9,16.95,16.88,16.89,382819.0,16.5196,16.5685,16.5001,16.5098,382819.0
2016-10-12 14:20:00,16.89,16.92,16.85,16.87,150699.0,16.5098,16.5392,16.4707,16.4903,150699.0
2016-10-12 14:30:00,16.87,16.9,16.86,16.88,339742.0,16.4903,16.5196,16.4805,16.5001,339742.0
2016-10-12 14:40:00,16.88,16.88,16.84,16.85,173067.0,16.5001,16.5001,16.461,16.4707,173067.0
2016-10-12 14:50:00,16.85,16.87,16.82,16.82,215696.0,16.4707,16.4903,16.4414,16.4414,215696.0
2016-10-12 15:00:00,16.82,16.85,16.8,16.82,368618.0,16.4414,16.4707,16.4219,16.4414,368618.0
2016-10-12 15:10:00,16.82,16.84,16.8,16.82,245451.0,16.4414,16.461,16.4219,16.4414,245451.0
2016-10-12 15:20:00,16.82,16.83,16.76,16.79,537892.0,16.4414,16.4512,16.3828,16.4121,537892.0
2016-10-12 15:30:00,16.78,16.79,16.75,16.77,576723.0,16.4023,16.4121,16.373,16.3926,576723.0
2016-10-12 15:40:00,16.78,16.81,16.77,16.8,531559.0,16.4023,16.4316,16.3926,16.4219,531559.0
2016-10-12 15:50:00,16.8,16.82,16.77,16.78,1276759.0,16.4219,16.4414,16.3926,16.4023,1276759.0
2016-10-13 09:30:00,16.56,16.69,16.43,16.47,2371009.0,16.1873,16.3144,16.0602,16.0993,2371009.0
2016-10-13 09:40:00,16.47,16.48,16.35,16.36,993535.0,16.0993,16.1091,15.982,15.9918,993535.0
2016-10-13 09:50:00,16.36,16.36,16.19,16.25,1908487.0,15.9918,15.9918,15.8256,15.8843,1908487.0
2016-10-13 10:00:00,16.25,16.26,16.18,16.19,1438020.0,15.8843,15.894,15.8158,15.8256,1438020.0
2016-10-13 10:10:00,16.2,16.37,16.17,16.26,1819223.0,15.8354,16.0016,15.8061,15.894,1819223.0
2016-10-13 10:20:00,16.27,16.43,16.26,16.36,991136.0,15.9038,16.0602,15.894,15.9918,991136.0
2016-10-13 10:30:00,16.36,16.55,16.3,16.55,1315382.0,15.9918,16.1775,15.9331,16.1775,1315382.0
2016-10-13 10:40:00,16.55,16.55,16.42,16.48,1004075.0,16.1775,16.1775,16.0504,16.1091,1004075.0
2016-10-13 10:50:00,16.48,16.56,16.47,16.55,846439.0,16.1091,16.1873,16.0993,16.1775,846439.0
2016-10-13 11:00:00,16.55,16.58,16.47,16.57,724016.0,16.1775,16.2068,16.0993,16.1971,724016.0
2016-10-13 11:10:00,16.58,16.68,16.57,16.68,488386.0,16.2068,16.3046,16.1971,16.3046,488386.0
2016-10-13 11:20:00,16.68,16.7,16.62,16.68,330513.0,16.3046,16.3241,16.2459,16.3046,330513.0
2016-10-13 11:30:00,16.68,16.74,16.65,16.65,382594.0,16.3046,16.3632,16.2753,16.2753,382594.0
2016-10-13 11:40:00,16.66,16.72,16.63,16.71,485542.0,16.285,16.3437,16.2557,16.3339,485542.0
2016-10-13 11:50:00,16.72,16.75,16.7,16.74,343920.0,16.3437,16.373,16.3241,16.3632,343920.0
2016-10-13 12:00:00,16.75,16.79,16.73,16.76,351000.0,16.373,16.4121,16.3535,16.3828,351000.0
2016-10-13 12:10:00,16.76,16.77,16.72,16.74,325812.0,16.3828,16.3926,16.3437,16.3632,325812.0
2016-10-13 12:20:00,16.75,16.76,16.72,16.74,239251.0,16.373,16.3828,16.3437,16.3632,239251.0
2016-10-13 12:30:00,16.75,16.9,16.74,16.88,499921.0,16.373,16.5196,16.3632,16.5001,499921.0
2016-10-13 12:40:00,16.87,16.9,16.83,16.87,286033.0,16.4903,16.5196,16.4512,16.4903,286033.0
2016-10-13 12:50:00,16.87,16.87,16.81,16.84,174433.0,16.4903,16.4903,16.4316,16.461,174433.0
2016-10-13 13:00:00,16.84,16.87,16.83,16.86,201448.0,16.461,16.4903,16.4512,16.4805,201448.0
2016-10-13 13:10:00,16.85,16.86,16.81,16.86,360137.0,16.4707,16.4805,16.4316,16.4805,360137.0
2016-10-13 13:20:00,16.86,16.87,16.84,16.87,141253.0,16.4805,16.4903,16.461,16.4903,141253.0
2016-10-13 13:30:00,16.87,16.87,16.8,16.83,304178.0,16.4903,16.4903,16.4219,16.4512,304178.0
2016-10-13 13:40:00,16.83,16.88,16.82,16.86,482805.0,16.4512,16.5001,16.4414,16.4805,482805.0
2016-10-13 13:50:00,16.86,16.98,16.85,16.97,538753.0,16.4805,16.5978,16.4707,16.588,538753.0
2016-10-13 14:00:00,16.96,17.0,16.96,16.99,433119.0,16.5783,16.6174,16.5783,16.6076,433119.0
2016-10-13 14:10:00,16.99,16.99,16.89,16.9,360693.0,16.6076,16.6076,16.5098,16.5196,360693.0
2016-10-13 14:20:00,16.9,16.95,16.9,16.94,281325.0,16.5196,16.5685,16.5196,16.5587,281325.0
2016-10-13 14:30:00,16.93,17.0,16.92,16.95,392847.0,16.5489,16.6174,16.5392,16.5685,392847.0
2016-10-13 14:40:00,16.96,16.97,16.92,16.94,187374.0,16.5783,16.588,16.5392,16.5587,187374.0
2016-10-13 14:50:00,16.94,16.97,16.92,16.96,170543.0,16.5587,16.588,16.5392,16.5783,170543.0
2016-10-13 15:00:00,16.96,16.96,16.91,16.96,202992.0,16.5783,16.5783,16.5294,16.5783,202992.0
2016-10-13 15:10:00,16.96,16.96,16.93,16.93,188264.0,16.5783,16.5783,16.5489,16.5489,188264.0
2016-10-13 15:20:00,16.93,16.94,16.87,16.88,268258.0,16.5489,16.5587,16.4903,16.5001,268258.0
2016-10-13 15:30:00,16.87,16.92,16.87,16.92,293207.0,16.4903,16.5392,16.4903,16.5392,293207.0
2016-10-13 15:40:00,16.91,16.92,16.88,16.89,840801.0,16.5294,16.5392,16.5001,16.5098,840801.0
2016-10-13 15:50:00,16.89,16.9,16.83,16.85,2085009.0,16.5098,16.5196,16.4512,16.4707,2085009.0
2016-10-14 09:30:00,17.03,17.38,16.99,17.23,2359344.0,16.6467,16.9888,16.6076,16.8422,2359344.0
2016-10-14 09:40:00,17.23,17.41,17.18,17.38,1389204.0,16.8422,17.0181,16.7933,16.9888,1389204.0
2016-10-14 09:50:00,17.39,17.41,17.3,17.34,1037628.0,16.9986,17.0181,16.9106,16.9497,1037628.0
2016-10-14 10:00:00,17.33,17.34,17.23,17.26,716805.0,16.9399,16.9497,16.8422,16.8715,716805.0
2016-10-14 10:10:00,17.27,17.35,17.26,17.32,484344.0,16.8813,16.9595,16.8715,16.9302,484344.0
2016-10-14 10:20:00,17.33,17.34,17.25,17.3,516532.0,16.9399,16.9497,16.8617,16.9106,516532.0
2016-10-14 10:30:00,17.3,17.31,17.23,17.25,384083.0,16.9106,16.9204,16.8422,16.8617,384083.0
2016-10-14 10:40:00,17.26,17.3,17.25,17.27,258549.0,16.8715,16.9106,16.8617,16.8813,258549.0
2016-10-14 10:50:00,17.26,17.27,17.24,17.26,267825.0,16.8715,16.8813,16.852,16.8715,267825.0
2016-10-14 11:00:00,17.25,17.27,17.16,17.21,435032.0,16.8617,16.8813,16.7738,16.8226,435032.0
2016-10-14 11:10:00,17.21,17.21,17.13,17.16,831494.0,16.8226,16.8226,16.7444,16.7738,831494.0
2016-10-14 11:20:00,17.16,17.2,17.13,17.13,557152.0,16.7738,16.8129,16.7444,16.7444,557152.0
2016-10-14 11:30:00,17.13,17.15,17.1,17.14,546343.0,16.7444,16.764,16.7151,16.7542,546343.0
2016-10-14 11:40:00,17.14,17.15,17.11,17.11,267564.0,16.7542,16.764,16.7249,16.7249,267564.0
2016-10-14 11:50:00,17.11,17.13,17.06,17.07,490966.0,16.7249,16.7444,16.676,16.6858,490966.0
2016-10-14 12:00:00,17.07,17.13,17.06,17.11,300431.0,16.6858,16.7444,16.676,16.7249,300431.0
2016-10-14 12:10:00,17.11,17.11,17.02,17.04,398656.0,16.7249,16.7249,16.6369,16.6565,398656.0
2016-10-14 12:20:00,17.04,17.1,17.01,17.07,377959.0,16.6565,16.7151,16.6271,16.6858,377959.0
2016-10-14 12:30:00,17.08,17.12,17.07,17.11,310724.0,16.6956,16.7347,16.6858,16.7249,310724.0
2016-10-14 12:40:00,17.12,17.16,17.11,17.14,336778.0,16.7347,16.7738,16.7249,16.7542,336778.0
2016-10-14 12:50:00,17.14,17.18,17.13,17.14,466501.0,16.7542,16.7933,16.7444,16.7542,466501.0
2016-10-14 13:00:00,17.13,17.19,17.1,17.18,293784.0,16.7444,16.8031,16.7151,16.7933,293784.0
2016-10-14 13:10:00,17.17,17.2,17.15,17.2,219785.0,16.7835,16.8129,16.764,16.8129,219785.0
2016-10-14 13:20:00,17.19,17.22,17.18,17.19,266963.0,16.8031,16.8324,16.7933,16.8031,266963.0
2016-10-14 13:30:00,17.18,17.25,17.16,17.21,477478.0,16.7933,16.8617,16.7738,16.8226,477478.0
2016-10-14 13:40:00,17.2,17.21,17.12,17.13,506339.0,16.8129,16.8226,16.7347,16.7444,506339.0
2016-10-14 13:50:00,17.12,17.19,17.12,17.17,465510.0,16.7347,16.8031,16.7347,16.7835,465510.0
2016-10-14 14:00:00,17.18,17.18,17.12,17.14,403448.0,16.7933,16.7933,16.7347,16.7542,403448.0
2016-10-14 14:10:00,17.14,17.16,17.11,17.14,314938.0,16.7542,16.7738,16.7249,16.7542,314938.0
2016-10-14 14:20:00,17.15,17.17,17.12,17.15,394552.0,16.764,16.7835,16.7347,16.764,394552.0
2016-10-14 14:30:00,17.15,17.15,17.09,17.14,407059.0,16.764,16.764,16.7053,16.7542,407059.0
2016-10-14 14:40:00,17.14,17.14,17.11,17.14,203252.0,16.7542,16.7542,16.7249,16.7542,203252.0
2016-10-14 14:50:00,17.14,17.14,17.09,17.12,549118.0,16.7542,16.7542,16.7053,16.7347,549118.0
2016-10-14 15:00:00,17.12,17.16,17.11,17.15,259873.0,16.7347,16.7738,16.7249,16.764,259873.0
2016-10-14 15:10:00,17.15,17.17,17.14,17.16,343296.0,16.764,16.7835,16.7542,16.7738,343296.0
2016-10-14 15:20:00,17.16,17.17,17.1,17.11,397611.0,16.7738,16.7835,16.7151,16.7249,397611.0
2016-10-14 15:30:00,17.1,17.13,17.09,17.1,742339.0,16.7151,16.7444,16.7053,16.7151,742339.0
2016-10-14 15:40:00,17.1,17.13,17.09,17.13,639253.0,16.7151,16.7444,16.7053,16.7444,639253.0
2016-10-14 15:50:00,17.13,17.15,17.1,17.13,1524521.0,16.7444,16.764,16.7151,16.7444,1524521.0
2016-10-17 09:30:00,17.02,17.11,17.0,17.05,1094054.0,16.6369,16.7249,16.6174,16.6662,1094054.0
2016-10-17 09:40:00,17.05,17.1,16.98,17.06,907981.0,16.6662,16.7151,16.5978,16.676,907981.0
2016-10-17 09:50:00,17.06,17.08,16.93,16.99,588429.0,16.676,16.6956,16.5489,16.6076,588429.0
2016-10-17 10:00:00,16.99,17.04,16.95,16.99,386628.0,16.6076,16.6565,16.5685,16.6076,386628.0
2016-10-17 10:10:00,16.99,17.05,16.99,17.04,244324.0,16.6076,16.6662,16.6076,16.6565,244324.0
2016-10-17 10:20:00,17.04,17.11,16.98,17.08,453988.0,16.6565,16.7249,16.5978,16.6956,453988.0
2016-10-17 10:30:00,17.07,17.11,17.06,17.1,249868.0,16.6858,16.7249,16.676,16.7151,249868.0
2016-10-17 10:40:00,17.1,17.17,17.09,17.11,374011.0,16.7151,16.7835,16.7053,16.7249,374011.0
2016-10-17 10:50:00,17.12,17.12,17.05,17.05,204838.0,16.7347,16.7347,16.6662,16.6662,204838.0
2016-10-17 11:00:00,17.05,17.07,17.03,17.07,393061.0,16.6662,16.6858,16.6467,16.6858,393061.0
2016-10-17 11:10:00,17.06,17.1,17.05,17.09,163203.0,16.676,16.7151,16.6662,16.7053,163203.0
2016-10-17 11:20:00,17.08,17.09,17.03,17.06,322405.0,16.6956,16.7053,16.6467,16.676,322405.0
2016-10-17 11:30:00,17.07,17.08,17.02,17.06,141139.0,16.6858,16.6956,16.6369,16.676,141139.0
2016-10-17 11:40:00,17.06,17.09,17.02,17.03,193589.0,16.676,16.7053,16.6369,16.6467,193589.0
2016-10-17 11:50:00,17.03,17.08,17.03,17.06,149826.0,16.6467,16.6956,16.6467,16.676,149826.0
2016-10-17 12:00:00,17.07,17.1,17.06,17.07,160375.0,16.6858,16.7151,16.676,16.6858,160375.0
2016-10-17 12:10:00,17.08,17.11,17.07,17.08,239709.0,16.6956,16.7249,16.6858,16.6956,239709.0
2016-10-17 12:20:00,17.09,17.12,17.08,17.1,129853.0,16.7053,16.7347,16.6956,16.7151,129853.0
2016-10-17 12:30:00,17.1,17.11,17.09,17.11,134646.0,16.7151,16.7249,16.7053,16.7249,134646.0
2016-10-17 12:40:00,17.11,17.11,17.05,17.09,115123.0,16.7249,16.7249,16.6662,16.7053,115123.0
2016-10-17 12:50:00,17.09,17.12,17.08,17.09,121053.0,16.7053,16.7347,16.6956,16.7053,121053.0
2016-10-17 13:00:00,17.09,17.11,17.06,17.09,413596.0,16.7053,16.7249,16.676,16.7053,413596.0
2016-10-17 13:10:00,17.08,17.1,17.04,17.05,196915.0,16.6956,16.7151,16.6565,16.6662,196915.0
2016-10-17 13:20:00,17.06,17.07,17.01,17.03,167574.0,16.676,16.6858,16.6271,16.6467,167574.0
2016-10-17 13:30:00,17.03,17.04,17.0,17.0,298268.0,16.6467,16.6565,16.6174,16.6174,298268.0
2016-10-17 13:40:00,17.01,17.04,17.0,17.02,106643.0,16.6271,16.6565,16.6174,16.6369,106643.0
2016-10-17 13:50:00,17.02,17.03,17.0,17.0,131031.0,16.6369,16.6467,16.6174,16.6174,131031.0
2016-10-17 14:00:00,17.0,17.03,16.98,16.99,323153.0,16.6174,16.6467,16.5978,16.6076,323153.0
2016-10-17 14:10:00,17.0,17.01,16.98,17.0,172033.0,16.6174,16.6271,16.5978,16.6174,172033.0
2016-10-17 14:20:00,17.0,17.0,16.98,17.0,176199.0,16.6174,16.6174,16.5978,16.6174,176199.0
2016-10-17 14:30:00,17.0,17.0,16.94,16.98,386951.0,16.6174,16.6174,16.5587,16.5978,386951.0
2016-10-17 14:40:00,16.98,16.99,16.96,16.98,98790.0,16.5978,16.6076,16.5783,16.5978,98790.0
2016-10-17 14:50:00,16.98,17.0,16.97,17.0,170257.0,16.5978,16.6174,16.588,16.6174,170257.0
2016-10-17 15:00:00,17.0,17.01,16.98,17.0,234825.0,16.6174,16.6271,16.5978,16.6174,234825.0
2016-10-17 15:10:00,17.0,17.0,16.98,16.99,91584.0,16.6174,16.6174,16.5978,16.6076,91584.0
2016-10-17 15:20:00,16.98,16.99,16.97,16.99,187367.0,16.5978,16.6076,16.588,16.6076,187367.0
2016-10-17 15:30:00,16.98,17.02,16.97,17.01,272984.0,16.5978,16.6369,16.588,16.6271,272984.0
2016-10-17 15:40:00,17.01,17.02,16.98,16.98,355111.0,16.6271,16.6369,16.5978,16.5978,355111.0
2016-10-17 15:50:00,16.98,17.04,16.98,17.0,790573.0,16.5978,16.6565,16.5978,16.6174,790573.0
2016-10-18 09:30:00,17.21,17.39,17.2,17.26,1474171.0,16.8226,16.9986,16.8129,16.8715,1474171.0
2016-10-18 09:40:00,17.27,17.34,17.23,17.28,1051759.0,16.8813,16.9497,16.8422,16.8911,1051759.0
2016-10-18 09:50:00,17.28,17.38,17.24,17.36,691962.0,16.8911,16.9888,16.852,16.9693,691962.0
2016-10-18 10:00:00,17.37,17.43,17.33,17.4,688134.0,16.979,17.0377,16.9399,17.0084,688134.0
2016-10-18 10:10:00,17.39,17.45,17.39,17.42,475751.0,16.9986,17.0572,16.9986,17.0279,475751.0
2016-10-18 10:20:00,17.41,17.42,17.34,17.38,480890.0,17.0181,17.0279,16.9497,16.9888,480890.0
2016-10-18 10:30:00,17.38,17.43,17.37,17.43,201996.0,16.9888,17.0377,16.979,17.0377,201996.0
2016-10-18 10:40:00,17.43,17.55,17.42,17.55,950750.0,17.0377,17.155,17.0279,17.155,950750.0
2016-10-18 10:50:00,17.55,17.61,17.5,17.58,1566814.0,17.155,17.2136,17.1061,17.1843,1566814.0
2016-10-18 11:00:00,17.57,17.65,17.57,17.62,657669.0,17.1745,17.2527,17.1745,17.2234,657669.0
2016-10-18 11:10:00,17.62,17.66,17.57,17.64,784643.0,17.2234,17.2625,17.1745,17.243,784643.0
2016-10-18 11:20:00,17.65,17.66,17.6,17.62,333833.0,17.2527,17.2625,17.2039,17.2234,333833.0
2016-10-18 11:30:00,17.63,17.64,17.57,17.6,306398.0,17.2332,17.243,17.1745,17.2039,306398.0
2016-10-18 11:40:00,17.61,17.61,17.56,17.59,180525.0,17.2136,17.2136,17.1648,17.1941,180525.0
2016-10-18 11:50:00,17.59,17.61,17.56,17.61,224547.0,17.1941,17.2136,17.1648,17.2136,224547.0
2016-10-18 12:00:00,17.6,17.61,17.56,17.57,165290.0,17.2039,17.2136,17.1648,17.1745,165290.0
2016-10-18 12:10:00,17.57,17.58,17.53,17.55,399893.0,17.1745,17.1843,17.1354,17.155,399893.0
2016-10-18 12:20:00,17.55,17.57,17.52,17.55,341493.0,17.155,17.1745,17.1257,17.155,341493.0
2016-10-18 12:30:00,17.56,17.6,17.54,17.59,237793.0,17.1648,17.2039,17.1452,17.1941,237793.0
2016-10-18 12:40:00,17.58,17.6,17.51,17.52,253710.0,17.1843,17.2039,17.1159,17.1257,253710.0
2016-10-18 12:50:00,17.52,17.57,17.51,17.56,452832.0,17.1257,17.1745,17.1159,17.1648,452832.0
2016-10-18 13:00:00,17.57,17.57,17.53,17.54,127459.0,17.1745,17.1745,17.1354,17.1452,127459.0
2016-10-18 13:10:00,17.55,17.57,17.53,17.55,225567.0,17.155,17.1745,17.1354,17.155,225567.0
2016-10-18 13:20:00,17.55,17.6,17.53,17.56,258300.0,17.155,17.2039,17.1354,17.1648,258300.0
2016-10-18 13:30:00,17.57,17.57,17.53,17.55,102478.0,17.1745,17.1745,17.1354,17.155,102478.0
2016-10-18 13:40:00,17.56,17.56,17.53,17.54,135780.0,17.1648,17.1648,17.1354,17.1452,135780.0
2016-10-18 13:50:00,17.55,17.57,17.54,17.56,169608.0,17.155,17.1745,17.1452,17.1648,169608.0
2016-10-18 14:00:00,17.55,17.57,17.53,17.54,179042.0,17.155,17.1745,17.1354,17.1452,179042.0
2016-10-18 14:10:00,17.53,17.54,17.49,17.52,230973.0,17.1354,17.1452,17.0963,17.1257,230973.0
2016-10-18 14:20:00,17.52,17.55,17.51,17.54,147381.0,17.1257,17.155,17.1159,17.1452,147381.0
2016-10-18 14:30:00,17.55,17.56,17.53,17.55,208504.0,17.155,17.1648,17.1354,17.155,208504.0
2016-10-18 14:40:00,17.55,17.56,17.5,17.53,264607.0,17.155,17.1648,17.1061,17.1354,264607.0
2016-10-18 14:50:00,17.54,17.54,17.49,17.52,200055.0,17.1452,17.1452,17.0963,17.1257,200055.0
2016-10-18 15:00:00,17.52,17.52,17.49,17.5,341241.0,17.1257,17.1257,17.0963,17.1061,341241.0
2016-10-18 15:10:00,17.49,17.5,17.45,17.46,331012.0,17.0963,17.1061,17.0572,17.067,331012.0
2016-10-18 15:20:00,17.46,17.47,17.42,17.43,315962.0,17.067,17.0768,17.0279,17.0377,315962.0
2016-10-18 15:30:00,17.43,17.43,17.4,17.41,567711.0,17.0377,17.0377,17.0084,17.0181,567711.0
2016-10-18 15:40:00,17.41,17.43,17.39,17.39,422533.0,17.0181,17.0377,16.9986,16.9986,422533.0
2016-10-18 15:50:00,17.39,17.43,17.39,17.41,1094201.0,16.9986,17.0377,16.9986,17.0181,1094201.0
2016-10-19 09:30:00,17.0,17.1,16.85,17.01,2224050.0,16.6174,16.7151,16.4707,16.6271,2224050.0
2016-10-19 09:40:00,17.02,17.06,16.95,17.06,997205.0,16.6369,16.676,16.5685,16.676,997205.0
2016-10-19 09:50:00,17.05,17.12,17.0,17.07,888615.0,16.6662,16.7347,16.6174,16.6858,888615.0
2016-10-19 10:00:00,17.08,17.08,17.0,17.05,414253.0,16.6956,16.6956,16.6174,16.6662,414253.0
2016-10-19 10:10:00,17.05,17.05,16.95,16.95,732152.0,16.6662,16.6662,16.5685,16.5685,732152.0
2016-10-19 10:20:00,16.96,17.07,16.94,17.07,724683.0,16.5783,16.6858,16.5587,16.6858,724683.0
2016-10-19 10:30:00,17.07,17.08,17.01,17.05,530094.0,16.6858,16.6956,16.6271,16.6662,530094.0
2016-10-19 10:40:00,17.05,17.07,17.04,17.06,295330.0,16.6662,16.6858,16.6565,16.676,295330.0
2016-10-19 10:50:00,17.06,17.1,17.05,17.1,474087.0,16.676,16.7151,16.6662,16.7151,474087.0
2016-10-19 11:00:00,17.1,17.1,17.05,17.09,361261.0,16.7151,16.7151,16.6662,16.7053,361261.0
2016-10-19 11:10:00,17.08,17.1,17.05,17.1,318699.0,16.6956,16.7151,16.6662,16.7151,318699.0
2016-10-19 11:20:00,17.1,17.17,17.07,17.16,763986.0,16.7151,16.7835,16.6858,16.7738,763986.0
2016-10-19 11:30:00,17.16,17.19,17.13,17.14,569495.0,16.7738,16.8031,16.7444,16.7542,569495.0
2016-10-19 11:40:00,17.14,17.16,17.11,17.12,270452.0,16.7542,16.7738,16.7249,16.7347,270452.0
2016-10-19 11:50:00,17.13,17.14,17.09,17.12,512171.0,16.7444,16.7542,16.7053,16.7347,512171.0
2016-10-19 12:00:00,17.11,17.14,17.1,17.1,294473.0,16.7249,16.7542,16.7151,16.7151,294473.0
2016-10-19 12:10:00,17.1,17.13,17.1,17.11,183662.0,16.7151,16.7444,16.7151,16.7249,183662.0
2016-10-19 12:20:00,17.11,17.14,17.1,17.13,177617.0,16.7249,16.7542,16.7151,16.7444,177617.0
2016-10-19 12:30:00,17.12,17.14,17.12,17.13,204405.0,16.7347,16.7542,16.7347,16.7444,204405.0
2016-10-19 12:40:00,17.12,17.14,17.12,17.13,158466.0,16.7347,16.7542,16.7347,16.7444,158466.0
2016-10-19 12:50:00,17.12,17.13,17.1,17.12,360729.0,16.7347,16.7444,16.7151,16.7347,360729.0
2016-10-19 13:00:00,17.11,17.12,17.07,17.07,240865.0,16.7249,16.7347,16.6858,16.6858,240865.0
2016-10-19 13:10:00,17.08,17.12,17.03,17.11,269045.0,16.6956,16.7347,16.6467,16.7249,269045.0
2016-10-19 13:20:00,17.1,17.13,17.08,17.08,235720.0,16.7151,16.7444,16.6956,16.6956,235720.0
2016-10-19 13:30:00,17.08,17.12,17.08,17.08,253989.0,16.6956,16.7347,16.6956,16.6956,253989.0
2016-10-19 13:40:00,17.08,17.13,17.08,17.12,194139.0,16.6956,16.7444,16.6956,16.7347,194139.0
2016-10-19 13:50:00,17.12,17.15,17.1,17.15,352733.0,16.7347,16.764,16.7151,16.764,352733.0
2016-10-19 14:00:00,17.14,17.19,17.14,17.18,361434.0,16.7542,16.8031,16.7542,16.7933,361434.0
2016-10-19 14:10:00,17.19,17.22,17.17,17.22,364142.0,16.8031,16.8324,16.7835,16.8324,364142.0
2016-10-19 14:20:00,17.21,17.22,17.18,17.19,219127.0,16.8226,16.8324,16.7933,16.8031,219127.0
2016-10-19 14:30:00,17.18,17.22,17.17,17.21,189672.0,16.7933,16.8324,16.7835,16.8226,189672.0
2016-10-19 14:40:00,17.21,17.23,17.2,17.21,213609.0,16.8226,16.8422,16.8129,16.8226,213609.0
2016-10-19 14:50:00,17.21,17.23,17.17,17.2,503624.0,16.8226,16.8422,16.7835,16.8129,503624.0
2016-10-19 15:00:00,17.19,17.25,17.19,17.23,310449.0,16.8031,16.8617,16.8031,16.8422,310449.0
2016-10-19 15:10:00,17.22,17.23,17.2,17.21,132642.0,16.8324,16.8422,16.8129,16.8226,132642.0
2016-10-19 15:20:00,17.21,17.22,17.19,17.2,187601.0,16.8226,16.8324,16.8031,16.8129,187601.0
2016-10-19 15:30:00,17.19,17.2,17.18,17.2,242584.0,16.8031,16.8129,16.7933,16.8129,242584.0
2016-10-19 15:40:00,17.19,17.23,17.19,17.2,479714.0,16.8031,16.8422,16.8031,16.8129,479714.0
2016-10-19 15:50:00,17.21,17.24,17.2,17.21,1068220.0,16.8226,16.852,16.8129,16.8226,1068220.0
2016-10-20 09:30:00,17.05,17.5,17.05,17.25,1427000.0,16.6662,17.1061,16.6662,16.8617,1427000.0
2016-10-20 09:40:00,17.25,17.37,17.24,17.34,684434.0,16.8617,16.979,16.852,16.9497,684434.0
2016-10-20 09:50:00,17.34,17.4,17.3,17.31,391719.0,16.9497,17.0084,16.9106,16.9204,391719.0
2016-10-20 10:00:00,17.31,17.35,17.29,17.3,489772.0,16.9204,16.9595,16.9008,16.9106,489772.0
2016-10-20 10:10:00,17.31,17.32,17.21,17.22,576332.0,16.9204,16.9302,16.8226,16.8324,576332.0
2016-10-20 10:20:00,17.21,17.24,17.15,17.22,460787.0,16.8226,16.852,16.764,16.8324,460787.0
2016-10-20 10:30:00,17.21,17.21,17.05,17.09,868681.0,16.8226,16.8226,16.6662,16.7053,868681.0
2016-10-20 10:40:00,17.08,17.18,17.05,17.18,603257.0,16.6956,16.7933,16.6662,16.7933,603257.0
2016-10-20 10:50:00,17.18,17.21,17.15,17.19,527710.0,16.7933,16.8226,16.764,16.8031,527710.0
2016-10-20 11:00:00,17.18,17.21,17.17,17.18,261582.0,16.7933,16.8226,16.7835,16.7933,261582.0
2016-10-20 11:10:00,17.18,17.23,17.17,17.21,456006.0,16.7933,16.8422,16.7835,16.8226,456006.0
2016-10-20 11:20:00,17.22,17.24,17.19,17.23,384036.0,16.8324,16.852,16.8031,16.8422,384036.0
2016-10-20 11:30:00,17.23,17.25,17.19,17.21,339260.0,16.8422,16.8617,16.8031,16.8226,339260.0
2016-10-20 11:40:00,17.21,17.26,17.21,17.25,258393.0,16.8226,16.8715,16.8226,16.8617,258393.0
2016-10-20 11:50:00,17.26,17.26,17.2,17.25,222665.0,16.8715,16.8715,16.8129,16.8617,222665.0
2016-10-20 12:00:00,17.25,17.26,17.19,17.21,792724.0,16.8617,16.8715,16.8031,16.8226,792724.0
2016-10-20 12:10:00,17.21,17.23,17.18,17.18,569414.0,16.8226,16.8422,16.7933,16.7933,569414.0
2016-10-20 12:20:00,17.18,17.19,17.12,17.15,426409.0,16.7933,16.8031,16.7347,16.764,426409.0
2016-10-20 12:30:00,17.14,17.2,17.12,17.2,452424.0,16.7542,16.8129,16.7347,16.8129,452424.0
2016-10-20 12:40:00,17.2,17.24,17.19,17.22,345725.0,16.8129,16.852,16.8031,16.8324,345725.0
2016-10-20 12:50:00,17.22,17.22,17.19,17.2,74350.0,16.8324,16.8324,16.8031,16.8129,74350.0
2016-10-20 13:00:00,17.2,17.23,17.19,17.22,108362.0,16.8129,16.8422,16.8031,16.8324,108362.0
2016-10-20 13:10:00,17.22,17.23,17.2,17.2,117961.0,16.8324,16.8422,16.8129,16.8129,117961.0
2016-10-20 13:20:00,17.2,17.22,17.18,17.22,131609.0,16.8129,16.8324,16.7933,16.8324,131609.0
2016-10-20 13:30:00,17.22,17.22,17.2,17.22,91712.0,16.8324,16.8324,16.8129,16.8324,91712.0
2016-10-20 13:40:00,17.21,17.22,17.17,17.17,322875.0,16.8226,16.8324,16.7835,16.7835,322875.0
2016-10-20 13:50:00,17.18,17.19,17.14,17.16,259847.0,16.7933,16.8031,16.7542,16.7738,259847.0
2016-10-20 14:00:00,17.16,17.18,17.15,17.16,187964.0,16.7738,16.7933,16.764,16.7738,187964.0
2016-10-20 14:10:00,17.15,17.17,17.14,17.15,163043.0,16.764,16.7835,16.7542,16.764,163043.0
2016-10-20 14:20:00,17.16,17.18,17.15,17.16,85603.0,16.7738,16.7933,16.764,16.7738,85603.0
2016-10-20 14:30:00,17.16,17.19,17.16,17.16,134621.0,16.7738,16.8031,16.7738,16.7738,134621.0
2016-10-20 14:40:00,17.17,17.28,17.16,17.27,418831.0,16.7835,16.8911,16.7738,16.8813,418831.0
2016-10-20 14:50:00,17.27,17.29,17.21,17.23,453609.0,16.8813,16.9008,16.8226,16.8422,453609.0
2016-10-20 15:00:00,17.23,17.25,17.19,17.23,431674.0,16.8422,16.8617,16.8031,16.8422,431674.0
2016-10-20 15:10:00,17.24,17.26,17.2,17.21,364475.0,16.852,16.8715,16.8129,16.8226,364475.0
2016-10-20 15:20:00,17.21,17.24,17.2,17.21,345492.0,16.8226,16.852,16.8129,16.8226,345492.0
2016-10-20 15:30:00,17.2,17.23,17.19,17.21,248921.0,16.8129,16.8422,16.8031,16.8226,248921.0
2016-10-20 15:40:00,17.21,17.21,17.19,17.21,445640.0,16.8226,16.8226,16.8031,16.8226,445640.0
2016-10-20 15:50:00,17.21,17.23,17.2,17.21,950245.0,16.8226,16.8422,16.8129,16.8226,950245.0
2016-10-21 09:30:00,17.0,17.07,16.8,16.94,2163564.0,16.6174,16.6858,16.4219,16.5587,2163564.0
2016-10-21 09:40:00,16.93,16.98,16.86,16.94,1121294.0,16.5489,16.5978,16.4805,16.5587,1121294.0
2016-10-21 09:50:00,16.93,17.03,16.93,16.97,753399.0,16.5489,16.6467,16.5489,16.588,753399.0
2016-10-21 10:00:00,16.96,17.02,16.95,16.99,491295.0,16.5783,16.6369,16.5685,16.6076,491295.0
2016-10-21 10:10:00,16.99,16.99,16.95,16.96,424214.0,16.6076,16.6076,16.5685,16.5783,424214.0
2016-10-21 10:20:00,16.96,16.96,16.89,16.93,690341.0,16.5783,16.5783,16.5098,16.5489,690341.0
2016-10-21 10:30:00,16.93,16.97,16.92,16.95,628334.0,16.5489,16.588,16.5392,16.5685,628334.0
2016-10-21 10:40:00,16.95,16.96,16.93,16.95,336803.0,16.5685,16.5783,16.5489,16.5685,336803.0
2016-10-21 10:50:00,16.95,16.95,16.9,16.91,543702.0,16.5685,16.5685,16.5196,16.5294,543702.0
2016-10-21 11:00:00,16.91,16.94,16.9,16.94,277562.0,16.5294,16.5587,16.5196,16.5587,277562.0
2016-10-21 11:10:00,16.93,16.96,16.9,16.92,396815.0,16.5489,16.5783,16.5196,16.5392,396815.0
2016-10-21 11:20:00,16.92,16.92,16.89,16.9,215322.0,16.5392,16.5392,16.5098,16.5196,215322.0
2016-10-21 11:30:00,16.91,16.92,16.88,16.89,240537.0,16.5294,16.5392,16.5001,16.5098,240537.0
2016-10-21 11:40:00,16.88,16.96,16.88,16.96,340949.0,16.5001,16.5783,16.5001,16.5783,340949.0
2016-10-21 11:50:00,16.97,17.0,16.95,16.96,351676.0,16.588,16.6174,16.5685,16.5783,351676.0
2016-10-21 12:00:00,16.96,16.98,16.95,16.95,209056.0,16.5783,16.5978,16.5685,16.5685,209056.0
2016-10-21 12:10:00,16.95,16.96,16.9,16.91,217085.0,16.5685,16.5783,16.5196,16.5294,217085.0
2016-10-21 12:20:00,16.91,16.92,16.89,16.89,322371.0,16.5294,16.5392,16.5098,16.5098,322371.0
2016-10-21 12:30:00,16.89,16.92,16.89,16.91,163412.0,16.5098,16.5392,16.5098,16.5294,163412.0
2016-10-21 12:40:00,16.91,16.93,16.88,16.91,343668.0,16.5294,16.5489,16.5001,16.5294,343668.0
2016-10-21 12:50:00,16.92,16.93,16.88,16.9,266111.0,16.5392,16.5489,16.5001,16.5196,266111.0
2016-10-21 13:00:00,16.89,16.9,16.86,16.9,376412.0,16.5098,16.5196,16.4805,16.5196,376412.0
2016-10-21 13:10:00,16.89,16.92,16.88,16.89,286348.0,16.5098,16.5392,16.5001,16.5098,286348.0
2016-10-21 13:20:00,16.89,16.9,16.88,16.88,216712.0,16.5098,16.5196,16.5001,16.5001,216712.0
2016-10-21 13:30:00,16.88,16.89,16.86,16.88,365669.0,16.5001,16.5098,16.4805,16.5001,365669.0
2016-10-21 13:40:00,16.87,16.93,16.86,16.92,476856.0,16.4903,16.5489,16.4805,16.5392,476856.0
2016-10-21 13:50:00,16.92,16.94,16.87,16.88,246163.0,16.5392,16.5587,16.4903,16.5001,246163.0
2016-10-21 14:00:00,16.88,16.9,16.86,16.89,294815.0,16.5001,16.5196,16.4805,16.5098,294815.0
2016-10-21 14:10:00,16.89,16.9,16.86,16.88,243875.0,16.5098,16.5196,16.4805,16.5001,243875.0
2016-10-21 14:20:00,16.87,16.89,16.86,16.89,162338.0,16.4903,16.5098,16.4805,16.5098,162338.0
2016-10-21 14:30:00,16.88,16.91,16.87,16.9,245555.0,16.5001,16.5294,16.4903,16.5196,245555.0
2016-10-21 14:40:00,16.9,16.91,16.87,16.87,135253.0,16.5196,16.5294,16.4903,16.4903,135253.0
2016-10-21 14:50:00,16.87,16.9,16.87,16.88,199358.0,16.4903,16.5196,16.4903,16.5001,199358.0
2016-10-21 15:00:00,16.88,16.91,16.88,16.9,175749.0,16.5001,16.5294,16.5001,16.5196,175749.0
2016-10-21 15:10:00,16.91,16.93,16.9,16.92,312518.0,16.5294,16.5489,16.5196,16.5392,312518.0
2016-10-21 15:20:00,16.91,16.93,16.89,16.91,368514.0,16.5294,16.5489,16.5098,16.5294,368514.0
2016-10-21 15:30:00,16.91,16.95,16.9,16.91,718374.0,16.5294,16.5685,16.5196,16.5294,718374.0
2016-10-21 15:40:00,16.91,16.94,16.91,16.94,284849.0,16.5294,16.5587,16.5294,16.5587,284849.0
2016-10-21 15:50:00,16.94,16.98,16.92,16.93,1494170.0,16.5587,16.5978,16.5392,16.5489,1494170.0
2016-10-24 09:30:00,17.07,17.16,17.0,17.05,1205900.0,16.6858,16.7738,16.6174,16.6662,1205900.0
2016-10-24 09:40:00,17.04,17.15,17.03,17.1,754900.0,16.6565,16.764,16.6467,16.7151,754900.0
2016-10-24 09:50:00,17.1,17.15,17.09,17.13,442300.0,16.7151,16.764,16.7053,16.7444,442300.0
2016-10-24 10:00:00,17.13,17.15,17.11,17.12,311600.0,16.7444,16.764,16.7249,16.7347,311600.0
2016-10-24 10:10:00,17.12,17.12,17.07,17.09,294600.0,16.7347,16.7347,16.6858,16.7053,294600.0
2016-10-24 10:20:00,17.1,17.11,17.03,17.04,274300.0,16.7151,16.7249,16.6467,16.6565,274300.0
2016-10-24 10:30:00,17.04,17.06,17.01,17.04,541200.0,16.6565,16.676,16.6271,16.6565,541200.0
2016-10-24 10:40:00,17.04,17.05,17.0,17.05,145800.0,16.6565,16.6662,16.6174,16.6662,145800.0
2016-10-24 10:50:00,17.05,17.08,17.03,17.03,213900.0,16.6662,16.6956,16.6467,16.6467,213900.0
2016-10-24 11:00:00,17.03,17.09,17.03,17.07,127500.0,16.6467,16.7053,16.6467,16.6858,127500.0
2016-10-24 11:10:00,17.08,17.09,17.06,17.09,129900.0,16.6956,16.7053,16.676,16.7053,129900.0
2016-10-24 11:20:00,17.09,17.09,17.06,17.07,132300.0,16.7053,16.7053,16.676,16.6858,132300.0
2016-10-24 11:30:00,17.07,17.08,17.03,17.04,136200.0,16.6858,16.6956,16.6467,16.6565,136200.0
2016-10-24 11:40:00,17.04,17.06,17.03,17.04,131300.0,16.6565,16.676,16.6467,16.6565,131300.0
2016-10-24 11:50:00,17.04,17.05,17.0,17.0,139100.0,16.6565,16.6662,16.6174,16.6174,139100.0
2016-10-24 12:00:00,17.01,17.02,17.0,17.01,109200.0,16.6271,16.6369,16.6174,16.6271,109200.0
2016-10-24 12:10:00,17.01,17.03,17.0,17.03,142700.0,16.6271,16.6467,16.6174,16.6467,142700.0
2016-10-24 12:20:00,17.03,17.05,16.99,17.0,225300.0,16.6467,16.6662,16.6076,16.6174,225300.0
2016-10-24 12:30:00,17.0,17.02,16.99,17.0,240600.0,16.6174,16.6369,16.6076,16.6174,240600.0
2016-10-24 12:40:00,17.01,17.02,16.99,17.02,164700.0,16.6271,16.6369,16.6076,16.6369,164700.0
2016-10-24 12:50:00,17.02,17.02,16.99,16.99,123300.0,16.6369,16.6369,16.6076,16.6076,123300.0
2016-10-24 13:00:00,16.99,17.01,16.97,17.0,249400.0,16.6076,16.6271,16.588,16.6174,249400.0
2016-10-24 13:10:00,17.0,17.0,16.97,16.98,145400.0,16.6174,16.6174,16.588,16.5978,145400.0
2016-10-24 13:20:00,16.99,17.0,16.98,16.99,167600.0,16.6076,16.6174,16.5978,16.6076,167600.0
2016-10-24 13:30:00,16.98,16.99,16.97,16.98,143800.0,16.5978,16.6076,16.588,16.5978,143800.0
2016-10-24 13:40:00,16.98,17.0,16.98,16.98,112200.0,16.5978,16.6174,16.5978,16.5978,112200.0
2016-10-24 13:50:00,16.98,17.0,16.98,16.98,66700.0,16.5978,16.6174,16.5978,16.5978,66700.0
2016-10-24 14:00:00,16.98,17.0,16.97,16.99,309200.0,16.5978,16.6174,16.588,16.6076,309200.0
2016-10-24 14:10:00,16.99,17.0,16.97,16.98,251200.0,16.6076,16.6174,16.588,16.5978,251200.0
2016-10-24 14:20:00,16.98,17.0,16.97,17.0,271400.0,16.5978,16.6174,16.588,16.6174,271400.0
2016-10-24 14:30:00,16.99,17.01,16.98,16.99,295029.0,16.6076,16.6271,16.5978,16.6076,295029.0
2016-10-24 14:40:00,16.99,17.0,16.97,16.98,271200.0,16.6076,16.6174,16.588,16.5978,271200.0
2016-10-24 14:50:00,16.98,16.99,16.97,16.99,166300.0,16.5978,16.6076,16.588,16.6076,166300.0
2016-10-24 15:00:00,16.98,17.03,16.97,17.02,1132700.0,16.5978,16.6467,16.588,16.6369,1132700.0
2016-10-24 15:10:00,17.02,17.03,17.0,17.01,618100.0,16.6369,16.6467,16.6174,16.6271,618100.0
2016-10-24 15:20:00,17.02,17.04,17.0,17.04,438200.0,16.6369,16.6565,16.6174,16.6565,438200.0
2016-10-24 15:30:00,17.04,17.06,17.01,17.04,356400.0,16.6565,16.676,16.6271,16.6565,356400.0
2016-10-24 15:40:00,17.05,17.07,17.02,17.04,510600.0,16.6662,16.6858,16.6369,16.6565,510600.0
2016-10-24 15:50:00,17.05,17.07,17.04,17.05,1045400.0,16.6662,16.6858,16.6565,16.6662,1045400.0
2016-10-25 09:30:00,17.1,17.45,17.1,17.39,2090100.0,16.7151,17.0572,16.7151,16.9986,2090100.0
2016-10-25 09:40:00,17.39,17.53,17.36,17.52,1517100.0,16.9986,17.1354,16.9693,17.1257,1517100.0
2016-10-25 09:50:00,17.51,17.52,17.46,17.47,758900.0,17.1159,17.1257,17.067,17.0768,758900.0
2016-10-25 10:00:00,17.48,17.49,17.39,17.48,657000.0,17.0866,17.0963,16.9986,17.0866,657000.0
2016-10-25 10:10:00,17.48,17.52,17.43,17.51,930300.0,17.0866,17.1257,17.0377,17.1159,930300.0
2016-10-25 10:20:00,17.51,17.53,17.45,17.49,463600.0,17.1159,17.1354,17.0572,17.0963,463600.0
2016-10-25 10:30:00,17.48,17.54,17.48,17.51,565900.0,17.0866,17.1452,17.0866,17.1159,565900.0
2016-10-25 10:40:00,17.51,17.55,17.48,17.5,878400.0,17.1159,17.155,17.0866,17.1061,878400.0
2016-10-25 10:50:00,17.5,17.54,17.45,17.54,527900.0,17.1061,17.1452,17.0572,17.1452,527900.0
2016-10-25 11:00:00,17.54,17.6,17.52,17.57,690100.0,17.1452,17.2039,17.1257,17.1745,690100.0
2016-10-25 11:10:00,17.57,17.6,17.54,17.54,612700.0,17.1745,17.2039,17.1452,17.1452,612700.0
2016-10-25 11:20:00,17.54,17.57,17.51,17.55,1045700.0,17.1452,17.1745,17.1159,17.155,1045700.0
2016-10-25 11:30:00,17.54,17.59,17.54,17.58,808800.0,17.1452,17.1941,17.1452,17.1843,808800.0
2016-10-25 11:40:00,17.59,17.59,17.5,17.5,655300.0,17.1941,17.1941,17.1061,17.1061,655300.0
2016-10-25 11:50:00,17.51,17.55,17.5,17.53,391700.0,17.1159,17.155,17.1061,17.1354,391700.0
2016-10-25 12:00:00,17.53,17.53,17.47,17.48,515100.0,17.1354,17.1354,17.0768,17.0866,515100.0
2016-10-25 12:10:00,17.48,17.53,17.46,17.53,788800.0,17.0866,17.1354,17.067,17.1354,788800.0
2016-10-25 12:20:00,17.52,17.58,17.5,17.55,851800.0,17.1257,17.1843,17.1061,17.155,851800.0
2016-10-25 12:30:00,17.55,17.56,17.52,17.55,396600.0,17.155,17.1648,17.1257,17.155,396600.0
2016-10-25 12:40:00,17.55,17.58,17.54,17.57,482000.0,17.155,17.1843,17.1452,17.1745,482000.0
2016-10-25 12:50:00,17.57,17.58,17.54,17.58,478500.0,17.1745,17.1843,17.1452,17.1843,478500.0
2016-10-25 13:00:00,17.57,17.58,17.52,17.54,640400.0,17.1745,17.1843,17.1257,17.1452,640400.0
2016-10-25 13:10:00,17.54,17.56,17.51,17.55,946700.0,17.1452,17.1648,17.1159,17.155,946700.0
2016-10-25 13:20:00,17.54,17.58,17.54,17.57,512700.0,17.1452,17.1843,17.1452,17.1745,512700.0
2016-10-25 13:30:00,17.57,17.58,17.54,17.55,520100.0,17.1745,17.1843,17.1452,17.155,520100.0
2016-10-25 13:40:00,17.55,17.6,17.55,17.58,409900.0,17.155,17.2039,17.155,17.1843,409900.0
2016-10-25 13:50:00,17.58,17.6,17.58,17.6,144900.0,17.1843,17.2039,17.1843,17.2039,144900.0
2016-10-25 14:00:00,17.6,17.62,17.58,17.6,534600.0,17.2039,17.2234,17.1843,17.2039,534600.0
2016-10-25 14:10:00,17.6,17.61,17.57,17.58,208800.0,17.2039,17.2136,17.1745,17.1843,208800.0
2016-10-25 14:20:00,17.58,17.59,17.54,17.55,379500.0,17.1843,17.1941,17.1452,17.155,379500.0
2016-10-25 14:30:00,17.55,17.56,17.52,17.54,351300.0,17.155,17.1648,17.1257,17.1452,351300.0
2016-10-25 14:40:00,17.55,17.56,17.52,17.53,440500.0,17.155,17.1648,17.1257,17.1354,440500.0
2016-10-25 14:50:00,17.53,17.54,17.51,17.53,280500.0,17.1354,17.1452,17.1159,17.1354,280500.0
2016-10-25 15:00:00,17.52,17.54,17.52,17.54,328200.0,17.1257,17.1452,17.1257,17.1452,328200.0
2016-10-25 15:10:00,17.54,17.55,17.52,17.52,306200.0,17.1452,17.155,17.1257,17.1257,306200.0
2016-10-25 15:20:00,17.53,17.55,17.52,17.53,488600.0,17.1354,17.155,17.1257,17.1354,488600.0
2016-10-25 15:30:00,17.53,17.53,17.5,17.51,578500.0,17.1354,17.1354,17.1061,17.1159,578500.0
2016-10-25 15:40:00,17.52,17.52,17.5,17.52,647900.0,17.1257,17.1257,17.1061,17.1257,647900.0
2016-10-25 15:50:00,17.52,17.54,17.5,17.54,1240600.0,17.1257,17.1452,17.1061,17.1452,1240600.0
2016-10-26 09:30:00,17.3,17.34,17.2,17.34,1114142.0,16.9106,16.9497,16.8129,16.9497,1114142.0
2016-10-26 09:40:00,17.34,17.44,17.33,17.41,981909.0,16.9497,17.0475,16.9399,17.0181,981909.0
2016-10-26 09:50:00,17.4,17.41,17.33,17.39,714183.0,17.0084,17.0181,16.9399,16.9986,714183.0
2016-10-26 10:00:00,17.39,17.52,17.38,17.5,607256.0,16.9986,17.1257,16.9888,17.1061,607256.0
2016-10-26 10:10:00,17.49,17.51,17.44,17.5,425959.0,17.0963,17.1159,17.0475,17.1061,425959.0
2016-10-26 10:20:00,17.5,17.64,17.49,17.6,918595.0,17.1061,17.243,17.0963,17.2039,918595.0
2016-10-26 10:30:00,17.6,17.75,17.59,17.73,1139567.0,17.2039,17.3505,17.1941,17.3309,1139567.0
2016-10-26 10:40:00,17.73,17.77,17.64,17.67,939222.0,17.3309,17.37,17.243,17.2723,939222.0
2016-10-26 10:50:00,17.67,17.74,17.63,17.72,622953.0,17.2723,17.3407,17.2332,17.3212,622953.0
2016-10-26 11:00:00,17.72,17.75,17.7,17.73,343416.0,17.3212,17.3505,17.3016,17.3309,343416.0
2016-10-26 11:10:00,17.73,17.77,17.72,17.76,528671.0,17.3309,17.37,17.3212,17.3603,528671.0
2016-10-26 11:20:00,17.76,17.77,17.74,17.76,328103.0,17.3603,17.37,17.3407,17.3603,328103.0
2016-10-26 11:30:00,17.76,17.77,17.75,17.76,330257.0,17.3603,17.37,17.3505,17.3603,330257.0
2016-10-26 11:40:00,17.76,17.79,17.75,17.76,283684.0,17.3603,17.3896,17.3505,17.3603,283684.0
2016-10-26 11:50:00,17.77,17.79,17.75,17.76,405021.0,17.37,17.3896,17.3505,17.3603,405021.0
2016-10-26 12:00:00,17.76,17.79,17.75,17.77,281975.0,17.3603,17.3896,17.3505,17.37,281975.0
2016-10-26 12:10:00,17.77,17.8,17.76,17.79,133196.0,17.37,17.3994,17.3603,17.3896,133196.0
2016-10-26 12:20:00,17.79,17.84,17.78,17.81,785863.0,17.3896,17.4385,17.3798,17.4091,785863.0
2016-10-26 12:30:00,17.82,17.85,17.79,17.85,432486.0,17.4189,17.4482,17.3896,17.4482,432486.0
2016-10-26 12:40:00,17.85,17.89,17.84,17.88,356840.0,17.4482,17.4873,17.4385,17.4776,356840.0
2016-10-26 12:50:00,17.89,17.93,17.84,17.85,532955.0,17.4873,17.5264,17.4385,17.4482,532955.0
2016-10-26 13:00:00,17.86,17.86,17.83,17.84,290326.0,17.458,17.458,17.4287,17.4385,290326.0
2016-10-26 13:10:00,17.84,17.87,17.76,17.81,535527.0,17.4385,17.4678,17.3603,17.4091,535527.0
2016-10-26 13:20:00,17.8,17.82,17.79,17.8,90248.0,17.3994,17.4189,17.3896,17.3994,90248.0
2016-10-26 13:30:00,17.8,17.82,17.8,17.82,238288.0,17.3994,17.4189,17.3994,17.4189,238288.0
2016-10-26 13:40:00,17.81,17.82,17.78,17.82,403760.0,17.4091,17.4189,17.3798,17.4189,403760.0
2016-10-26 13:50:00,17.81,17.82,17.78,17.82,585707.0,17.4091,17.4189,17.3798,17.4189,585707.0
2016-10-26 14:00:00,17.82,17.82,17.73,17.73,707441.0,17.4189,17.4189,17.3309,17.3309,707441.0
2016-10-26 14:10:00,17.73,17.74,17.66,17.66,564193.0,17.3309,17.3407,17.2625,17.2625,564193.0
2016-10-26 14:20:00,17.66,17.67,17.63,17.64,475894.0,17.2625,17.2723,17.2332,17.243,475894.0
2016-10-26 14:30:00,17.65,17.69,17.64,17.66,325605.0,17.2527,17.2918,17.243,17.2625,325605.0
2016-10-26 14:40:00,17.66,17.68,17.6,17.61,468374.0,17.2625,17.2821,17.2039,17.2136,468374.0
2016-10-26 14:50:00,17.61,17.69,17.59,17.68,893937.0,17.2136,17.2918,17.1941,17.2821,893937.0
2016-10-26 15:00:00,17.68,17.69,17.64,17.66,247377.0,17.2821,17.2918,17.243,17.2625,247377.0
2016-10-26 15:10:00,17.66,17.67,17.64,17.66,271701.0,17.2625,17.2723,17.243,17.2625,271701.0
2016-10-26 15:20:00,17.66,17.71,17.65,17.69,491678.0,17.2625,17.3114,17.2527,17.2918,491678.0
2016-10-26 15:30:00,17.69,17.69,17.65,17.65,325021.0,17.2918,17.2918,17.2527,17.2527,325021.0
2016-10-26 15:40:00,17.65,17.66,17.62,17.63,751803.0,17.2527,17.2625,17.2234,17.2332,751803.0
2016-10-26 15:50:00,17.63,17.66,17.6,17.64,1471705.0,17.2332,17.2625,17.2039,17.243,1471705.0
2016-10-27 09:30:00,17.82,17.9,17.6,17.79,1592438.0,17.4189,17.4971,17.2039,17.3896,1592438.0
2016-10-27 09:40:00,17.79,17.85,17.74,17.8,775221.0,17.3896,17.4482,17.3407,17.3994,775221.0
2016-10-27 09:50:00,17.8,17.85,17.71,17.85,718701.0,17.3994,17.4482,17.3114,17.4482,718701.0
2016-10-27 10:00:00,17.85,17.85,17.76,17.77,645534.0,17.4482,17.4482,17.3603,17.37,645534.0
2016-10-27 10:10:00,17.77,17.78,17.66,17.68,809660.0,17.37,17.3798,17.2625,17.2821,809660.0
2016-10-27 10:20:00,17.67,17.7,17.59,17.69,726265.0,17.2723,17.3016,17.1941,17.2918,726265.0
2016-10-27 10:30:00,17.7,17.74,17.63,17.67,591743.0,17.3016,17.3407,17.2332,17.2723,591743.0
2016-10-27 10:40:00,17.67,17.71,17.66,17.7,429275.0,17.2723,17.3114,17.2625,17.3016,429275.0
2016-10-27 10:50:00,17.7,17.76,17.68,17.7,597603.0,17.3016,17.3603,17.2821,17.3016,597603.0
2016-10-27 11:00:00,17.71,17.73,17.65,17.67,426466.0,17.3114,17.3309,17.2527,17.2723,426466.0
2016-10-27 11:10:00,17.67,17.69,17.62,17.66,468389.0,17.2723,17.2918,17.2234,17.2625,468389.0
2016-10-27 11:20:00,17.66,17.68,17.64,17.67,301251.0,17.2625,17.2821,17.243,17.2723,301251.0
2016-10-27 11:30:00,17.67,17.68,17.56,17.59,465557.0,17.2723,17.2821,17.1648,17.1941,465557.0
2016-10-27 11:40:00,17.6,17.62,17.53,17.57,580267.0,17.2039,17.2234,17.1354,17.1745,580267.0
2016-10-27 11:50:00,17.56,17.65,17.51,17.64,591285.0,17.1648,17.2527,17.1159,17.243,591285.0
2016-10-27 12:00:00,17.63,17.65,17.59,17.6,443732.0,17.2332,17.2527,17.1941,17.2039,443732.0
2016-10-27 12:10:00,17.6,17.61,17.51,17.51,482155.0,17.2039,17.2136,17.1159,17.1159,482155.0
2016-10-27 12:20:00,17.51,17.52,17.45,17.49,576576.0,17.1159,17.1257,17.0572,17.0963,576576.0
2016-10-27 12:30:00,17.5,17.51,17.47,17.5,351493.0,17.1061,17.1159,17.0768,17.1061,351493.0
2016-10-27 12:40:00,17.5,17.5,17.4,17.43,477181.0,17.1061,17.1061,17.0084,17.0377,477181.0
2016-10-27 12:50:00,17.43,17.44,17.4,17.4,330820.0,17.0377,17.0475,17.0084,17.0084,330820.0
2016-10-27 13:00:00,17.41,17.47,17.4,17.44,515639.0,17.0181,17.0768,17.0084,17.0475,515639.0
2016-10-27 13:10:00,17.44,17.52,17.43,17.48,488738.0,17.0475,17.1257,17.0377,17.0866,488738.0
2016-10-27 13:20:00,17.48,17.53,17.48,17.51,453963.0,17.0866,17.1354,17.0866,17.1159,453963.0
2016-10-27 13:30:00,17.51,17.56,17.48,17.55,455175.0,17.1159,17.1648,17.0866,17.155,455175.0
2016-10-27 13:40:00,17.55,17.58,17.53,17.56,281698.0,17.155,17.1843,17.1354,17.1648,281698.0
2016-10-27 13:50:00,17.57,17.6,17.56,17.59,292031.0,17.1745,17.2039,17.1648,17.1941,292031.0
2016-10-27 14:00:00,17.59,17.61,17.58,17.6,258949.0,17.1941,17.2136,17.1843,17.2039,258949.0
2016-10-27 14:10:00,17.6,17.62,17.57,17.6,218481.0,17.2039,17.2234,17.1745,17.2039,218481.0
2016-10-27 14:20:00,17.6,17.61,17.57,17.58,171759.0,17.2039,17.2136,17.1745,17.1843,171759.0
2016-10-27 14:30:00,17.57,17.58,17.51,17.53,483131.0,17.1745,17.1843,17.1159,17.1354,483131.0
2016-10-27 14:40:00,17.53,17.56,17.52,17.54,343916.0,17.1354,17.1648,17.1257,17.1452,343916.0
2016-10-27 14:50:00,17.55,17.56,17.52,17.53,369855.0,17.155,17.1648,17.1257,17.1354,369855.0
2016-10-27 15:00:00,17.54,17.55,17.52,17.52,255520.0,17.1452,17.155,17.1257,17.1257,255520.0
2016-10-27 15:10:00,17.52,17.53,17.48,17.49,314125.0,17.1257,17.1354,17.0866,17.0963,314125.0
2016-10-27 15:20:00,17.48,17.53,17.47,17.51,415848.0,17.0866,17.1354,17.0768,17.1159,415848.0
2016-10-27 15:30:00,17.51,17.54,17.5,17.54,400137.0,17.1159,17.1452,17.1061,17.1452,400137.0
2016-10-27 15:40:00,17.54,17.54,17.5,17.53,571274.0,17.1452,17.1452,17.1061,17.1354,571274.0
2016-10-27 15:50:00,17.53,17.56,17.51,17.52,1272583.0,17.1354,17.1648,17.1159,17.1257,1272583.0
2016-10-28 09:30:00,17.6,17.6,17.42,17.54,764438.0,17.2039,17.2039,17.0279,17.1452,764438.0
2016-10-28 09:40:00,17.54,17.6,17.49,17.57,488187.0,17.1452,17.2039,17.0963,17.1745,488187.0
2016-10-28 09:50:00,17.57,17.63,17.55,17.6,576475.0,17.1745,17.2332,17.155,17.2039,576475.0
2016-10-28 10:00:00,17.6,17.61,17.52,17.54,441993.0,17.2039,17.2136,17.1257,17.1452,441993.0
2016-10-28 10:10:00,17.53,17.63,17.5,17.6,511329.0,17.1354,17.2332,17.1061,17.2039,511329.0
2016-10-28 10:20:00,17.6,17.64,17.59,17.6,445011.0,17.2039,17.243,17.1941,17.2039,445011.0
2016-10-28 10:30:00,17.61,17.67,17.6,17.66,581680.0,17.2136,17.2723,17.2039,17.2625,581680.0
2016-10-28 10:40:00,17.66,17.68,17.59,17.64,352943.0,17.2625,17.2821,17.1941,17.243,352943.0
2016-10-28 10:50:00,17.64,17.65,17.57,17.58,306577.0,17.243,17.2527,17.1745,17.1843,306577.0
2016-10-28 11:00:00,17.58,17.59,17.54,17.55,274119.0,17.1843,17.1941,17.1452,17.155,274119.0
2016-10-28 11:10:00,17.55,17.57,17.52,17.53,302148.0,17.155,17.1745,17.1257,17.1354,302148.0
2016-10-28 11:20:00,17.53,17.56,17.51,17.54,307736.0,17.1354,17.1648,17.1159,17.1452,307736.0
2016-10-28 11:30:00,17.54,17.61,17.54,17.59,338519.0,17.1452,17.2136,17.1452,17.1941,338519.0
2016-10-28 11:40:00,17.59,17.64,17.58,17.64,330553.0,17.1941,17.243,17.1843,17.243,330553.0
2016-10-28 11:50:00,17.64,17.65,17.6,17.6,613178.0,17.243,17.2527,17.2039,17.2039,613178.0
2016-10-28 12:00:00,17.6,17.64,17.58,17.62,313691.0,17.2039,17.243,17.1843,17.2234,313691.0
2016-10-28 12:10:00,17.63,17.63,17.59,17.62,296430.0,17.2332,17.2332,17.1941,17.2234,296430.0
2016-10-28 12:20:00,17.62,17.63,17.57,17.59,216570.0,17.2234,17.2332,17.1745,17.1941,216570.0
2016-10-28 12:30:00,17.59,17.59,17.54,17.57,281783.0,17.1941,17.1941,17.1452,17.1745,281783.0
2016-10-28 12:40:00,17.58,17.61,17.56,17.57,190732.0,17.1843,17.2136,17.1648,17.1745,190732.0
2016-10-28 12:50:00,17.57,17.6,17.56,17.58,196820.0,17.1745,17.2039,17.1648,17.1843,196820.0
2016-10-28 13:00:00,17.58,17.6,17.43,17.43,634442.0,17.1843,17.2039,17.0377,17.0377,634442.0
2016-10-28 13:10:00,17.43,17.49,17.4,17.47,787426.0,17.0377,17.0963,17.0084,17.0768,787426.0
2016-10-28 13:20:00,17.46,17.51,17.44,17.44,320220.0,17.067,17.1159,17.0475,17.0475,320220.0
2016-10-28 13:30:00,17.44,17.44,17.28,17.34,1034445.0,17.0475,17.0475,16.8911,16.9497,1034445.0
2016-10-28 13:40:00,17.34,17.37,17.31,17.35,502397.0,16.9497,16.979,16.9204,16.9595,502397.0
2016-10-28 13:50:00,17.34,17.39,17.28,17.29,570236.0,16.9497,16.9986,16.8911,16.9008,570236.0
2016-10-28 14:00:00,17.29,17.34,17.21,17.23,547191.0,16.9008,16.9497,16.8226,16.8422,547191.0
2016-10-28 14:10:00,17.24,17.25,17.1,17.2,1308655.0,16.852,16.8617,16.7151,16.8129,1308655.0
2016-10-28 14:20:00,17.19,17.29,17.17,17.25,575271.0,16.8031,16.9008,16.7835,16.8617,575271.0
2016-10-28 14:30:00,17.25,17.34,17.24,17.3,550443.0,16.8617,16.9497,16.852,16.9106,550443.0
2016-10-28 14:40:00,17.3,17.31,17.23,17.29,308185.0,16.9106,16.9204,16.8422,16.9008,308185.0
2016-10-28 14:50:00,17.28,17.35,17.28,17.33,420987.0,16.8911,16.9595,16.8911,16.9399,420987.0
2016-10-28 15:00:00,17.34,17.35,17.3,17.32,298780.0,16.9497,16.9595,16.9106,16.9302,298780.0
2016-10-28 15:10:00,17.32,17.33,17.26,17.3,224213.0,16.9302,16.9399,16.8715,16.9106,224213.0
2016-10-28 15:20:00,17.3,17.36,17.29,17.32,247600.0,16.9106,16.9693,16.9008,16.9302,247600.0
2016-10-28 15:30:00,17.33,17.33,17.27,17.29,355427.0,16.9399,16.9399,16.8813,16.9008,355427.0
2016-10-28 15:40:00,17.29,17.31,17.2,17.21,954419.0,16.9008,16.9204,16.8129,16.8226,954419.0
2016-10-28 15:50:00,17.21,17.23,17.17,17.2,1800252.0,16.8226,16.8422,16.7835,16.8129,1800252.0
2016-10-31 09:30:00,17.54,17.76,17.52,17.68,2592101.0,17.1452,17.3603,17.1257,17.2821,2592101.0
2016-10-31 09:40:00,17.67,17.7,17.54,17.67,1130335.0,17.2723,17.3016,17.1452,17.2723,1130335.0
2016-10-31 09:50:00,17.68,17.69,17.54,17.55,735198.0,17.2821,17.2918,17.1452,17.155,735198.0
2016-10-31 10:00:00,17.55,17.61,17.52,17.6,781267.0,17.155,17.2136,17.1257,17.2039,781267.0
2016-10-31 10:10:00,17.6,17.62,17.55,17.55,557182.0,17.2039,17.2234,17.155,17.155,557182.0
2016-10-31 10:20:00,17.55,17.61,17.55,17.57,377815.0,17.155,17.2136,17.155,17.1745,377815.0
2016-10-31 10:30:00,17.57,17.57,17.4,17.44,784054.0,17.1745,17.1745,17.0084,17.0475,784054.0
2016-10-31 10:40:00,17.44,17.45,17.35,17.36,1229687.0,17.0475,17.0572,16.9595,16.9693,1229687.0
2016-10-31 10:50:00,17.37,17.48,17.35,17.4,579731.0,16.979,17.0866,16.9595,17.0084,579731.0
2016-10-31 11:00:00,17.4,17.45,17.39,17.42,560059.0,17.0084,17.0572,16.9986,17.0279,560059.0
2016-10-31 11:10:00,17.43,17.45,17.39,17.45,436439.0,17.0377,17.0572,16.9986,17.0572,436439.0
2016-10-31 11:20:00,17.45,17.49,17.43,17.48,380195.0,17.0572,17.0963,17.0377,17.0866,380195.0
2016-10-31 11:30:00,17.48,17.49,17.43,17.46,272598.0,17.0866,17.0963,17.0377,17.067,272598.0
2016-10-31 11:40:00,17.45,17.47,17.38,17.39,296853.0,17.0572,17.0768,16.9888,16.9986,296853.0
2016-10-31 11:50:00,17.39,17.43,17.35,17.42,385892.0,16.9986,17.0377,16.9595,17.0279,385892.0
2016-10-31 12:00:00,17.42,17.45,17.41,17.44,197675.0,17.0279,17.0572,17.0181,17.0475,197675.0
2016-10-31 12:10:00,17.44,17.44,17.39,17.41,321174.0,17.0475,17.0475,16.9986,17.0181,321174.0
2016-10-31 12:20:00,17.41,17.42,17.35,17.37,242028.0,17.0181,17.0279,16.9595,16.979,242028.0
2016-10-31 12:30:00,17.37,17.4,17.35,17.39,454605.0,16.979,17.0084,16.9595,16.9986,454605.0
2016-10-31 12:40:00,17.39,17.41,17.39,17.39,289018.0,16.9986,17.0181,16.9986,16.9986,289018.0
2016-10-31 12:50:00,17.39,17.39,17.33,17.34,317724.0,16.9986,16.9986,16.9399,16.9497,317724.0
2016-10-31 13:00:00,17.34,17.38,17.33,17.36,224414.0,16.9497,16.9888,16.9399,16.9693,224414.0
2016-10-31 13:10:00,17.36,17.36,17.28,17.3,299697.0,16.9693,16.9693,16.8911,16.9106,299697.0
2016-10-31 13:20:00,17.29,17.31,17.26,17.29,346400.0,16.9008,16.9204,16.8715,16.9008,346400.0
2016-10-31 13:30:00,17.28,17.3,17.26,17.3,235557.0,16.8911,16.9106,16.8715,16.9106,235557.0
2016-10-31 13:40:00,17.3,17.33,17.27,17.32,251130.0,16.9106,16.9399,16.8813,16.9302,251130.0
2016-10-31 13:50:00,17.32,17.34,17.29,17.3,251688.0,16.9302,16.9497,16.9008,16.9106,251688.0
2016-10-31 14:00:00,17.3,17.32,17.26,17.27,199359.0,16.9106,16.9302,16.8715,16.8813,199359.0
2016-10-31 14:10:00,17.27,17.29,17.21,17.26,376768.0,16.8813,16.9008,16.8226,16.8715,376768.0
2016-10-31 14:20:00,17.26,17.27,17.22,17.23,394193.0,16.8715,16.8813,16.8324,16.8422,394193.0
2016-10-31 14:30:00,17.23,17.26,17.22,17.23,385615.0,16.8422,16.8715,16.8324,16.8422,385615.0
2016-10-31 14:40:00,17.23,17.27,17.2,17.26,435048.0,16.8422,16.8813,16.8129,16.8715,435048.0
2016-10-31 14:50:00,17.26,17.26,17.25,17.26,355904.0,16.8715,16.8715,16.8617,16.8715,355904.0
2016-10-31 15:00:00,17.26,17.27,17.23,17.26,298530.0,16.8715,16.8813,16.8422,16.8715,298530.0
2016-10-31 15:10:00,17.26,17.27,17.22,17.23,349228.0,16.8715,16.8813,16.8324,16.8422,349228.0
2016-10-31 15:20:00,17.23,17.26,17.22,17.25,477513.0,16.8422,16.8715,16.8324,16.8617,477513.0
2016-10-31 15:30:00,17.25,17.26,17.22,17.23,333124.0,16.8617,16.8715,16.8324,16.8422,333124.0
2016-10-31 15:40:00,17.23,17.25,17.21,17.21,360711.0,16.8422,16.8617,16.8226,16.8226,360711.0
2016-10-31 15:50:00,17.21,17.22,17.16,17.16,1313186.0,16.8226,16.8324,16.7738,16.7738,1313186.0
2016-11-01 09:30:00,17.2,17.41,17.19,17.3,1292437.0,16.8129,17.0181,16.8031,16.9106,1292437.0
2016-11-01 09:40:00,17.31,17.31,17.2,17.27,681162.0,16.9204,16.9204,16.8129,16.8813,681162.0
2016-11-01 09:50:00,17.27,17.28,17.19,17.22,677146.0,16.8813,16.8911,16.8031,16.8324,677146.0
2016-11-01 10:00:00,17.23,17.27,17.19,17.22,431421.0,16.8422,16.8813,16.8031,16.8324,431421.0
2016-11-01 10:10:00,17.21,17.22,17.15,17.2,425446.0,16.8226,16.8324,16.764,16.8129,425446.0
2016-11-01 10:20:00,17.2,17.21,17.15,17.16,403900.0,16.8129,16.8226,16.764,16.7738,403900.0
2016-11-01 10:30:00,17.16,17.18,17.1,17.11,467233.0,16.7738,16.7933,16.7151,16.7249,467233.0
2016-11-01 10:40:00,17.12,17.12,17.01,17.04,675768.0,16.7347,16.7347,16.6271,16.6565,675768.0
2016-11-01 10:50:00,17.04,17.16,17.03,17.16,405942.0,16.6565,16.7738,16.6467,16.7738,405942.0
2016-11-01 11:00:00,17.16,17.18,17.13,17.13,350824.0,16.7738,16.7933,16.7444,16.7444,350824.0
2016-11-01 11:10:00,17.13,17.17,17.12,17.16,430584.0,16.7444,16.7835,16.7347,16.7738,430584.0
2016-11-01 11:20:00,17.16,17.16,17.08,17.13,363135.0,16.7738,16.7738,16.6956,16.7444,363135.0
2016-11-01 11:30:00,17.13,17.2,17.09,17.19,394814.0,16.7444,16.8129,16.7053,16.8031,394814.0
2016-11-01 11:40:00,17.18,17.19,17.14,17.15,502317.0,16.7933,16.8031,16.7542,16.764,502317.0
2016-11-01 11:50:00,17.15,17.16,17.11,17.14,558977.0,16.764,16.7738,16.7249,16.7542,558977.0
2016-11-01 12:00:00,17.14,17.17,17.06,17.09,378962.0,16.7542,16.7835,16.676,16.7053,378962.0
2016-11-01 12:10:00,17.08,17.1,16.92,16.96,862876.0,16.6956,16.7151,16.5392,16.5783,862876.0
2016-11-01 12:20:00,16.95,17.01,16.93,16.94,668332.0,16.5685,16.6271,16.5489,16.5587,668332.0
2016-11-01 12:30:00,16.93,17.01,16.93,16.97,457977.0,16.5489,16.6271,16.5489,16.588,457977.0
2016-11-01 12:40:00,16.97,16.97,16.85,16.88,693547.0,16.588,16.588,16.4707,16.5001,693547.0
2016-11-01 12:50:00,16.88,16.93,16.86,16.93,542475.0,16.5001,16.5489,16.4805,16.5489,542475.0
2016-11-01 13:00:00,16.93,16.96,16.9,16.94,385025.0,16.5489,16.5783,16.5196,16.5587,385025.0
2016-11-01 13:10:00,16.93,16.96,16.9,16.94,458457.0,16.5489,16.5783,16.5196,16.5587,458457.0
2016-11-01 13:20:00,16.94,16.96,16.88,16.94,854555.0,16.5587,16.5783,16.5001,16.5587,854555.0
2016-11-01 13:30:00,16.94,16.94,16.87,16.89,448015.0,16.5587,16.5587,16.4903,16.5098,448015.0
2016-11-01 13:40:00,16.89,16.9,16.82,16.84,597884.0,16.5098,16.5196,16.4414,16.461,597884.0
2016-11-01 13:50:00,16.84,16.87,16.82,16.85,313847.0,16.461,16.4903,16.4414,16.4707,313847.0
2016-11-01 14:00:00,16.85,16.85,16.72,16.73,765332.0,16.4707,16.4707,16.3437,16.3535,765332.0
2016-11-01 14:10:00,16.72,16.76,16.59,16.59,909490.0,16.3437,16.3828,16.2166,16.2166,909490.0
2016-11-01 14:20:00,16.59,16.79,16.58,16.77,1129874.0,16.2166,16.4121,16.2068,16.3926,1129874.0
2016-11-01 14:30:00,16.77,16.82,16.68,16.8,674638.0,16.3926,16.4414,16.3046,16.4219,674638.0
2016-11-01 14:40:00,16.8,16.87,16.75,16.84,510767.0,16.4219,16.4903,16.373,16.461,510767.0
2016-11-01 14:50:00,16.85,16.88,16.68,16.83,652470.0,16.4707,16.5001,16.3046,16.4512,652470.0
2016-11-01 15:00:00,16.83,16.84,16.68,16.81,591037.0,16.4512,16.461,16.3046,16.4316,591037.0
2016-11-01 15:10:00,16.8,16.89,16.68,16.87,363949.0,16.4219,16.5098,16.3046,16.4903,363949.0
2016-11-01 15:20:00,16.88,16.94,16.86,16.94,625680.0,16.5001,16.5587,16.4805,16.5587,625680.0
2016-11-01 15:30:00,16.94,17.01,16.91,16.98,1412888.0,16.5587,16.6271,16.5294,16.5978,1412888.0
2016-11-01 15:40:00,16.97,17.01,16.96,16.96,833100.0,16.588,16.6271,16.5783,16.5783,833100.0
2016-11-01 15:50:00,16.96,17.01,16.96,16.98,1709730.0,16.5783,16.6271,16.5783,16.5978,1709730.0
2016-11-02 09:30:00,16.95,17.02,16.8,16.91,1546249.0,16.5685,16.6369,16.4219,16.5294,1546249.0
2016-11-02 09:40:00,16.89,16.99,16.86,16.89,901525.0,16.5098,16.6076,16.4805,16.5098,901525.0
2016-11-02 09:50:00,16.89,16.93,16.8,16.85,674953.0,16.5098,16.5489,16.4219,16.4707,674953.0
2016-11-02 10:00:00,16.85,16.88,16.8,16.8,638067.0,16.4707,16.5001,16.4219,16.4219,638067.0
2016-11-02 10:10:00,16.8,16.93,16.79,16.87,697632.0,16.4219,16.5489,16.4121,16.4903,697632.0
2016-11-02 10:20:00,16.86,16.97,16.85,16.93,561969.0,16.4805,16.588,16.4707,16.5489,561969.0
2016-11-02 10:30:00,16.93,16.94,16.83,16.88,500159.0,16.5489,16.5587,16.4512,16.5001,500159.0
2016-11-02 10:40:00,16.87,16.92,16.82,16.9,567455.0,16.4903,16.5392,16.4414,16.5196,567455.0
2016-11-02 10:50:00,16.91,16.91,16.81,16.82,587926.0,16.5294,16.5294,16.4316,16.4414,587926.0
2016-11-02 11:00:00,16.82,16.88,16.8,16.87,596234.0,16.4414,16.5001,16.4219,16.4903,596234.0
2016-11-02 11:10:00,16.88,16.95,16.85,16.91,651750.0,16.5001,16.5685,16.4707,16.5294,651750.0
2016-11-02 11:20:00,16.91,16.97,16.91,16.91,702283.0,16.5294,16.588,16.5294,16.5294,702283.0
2016-11-02 11:30:00,16.91,16.93,16.86,16.91,396738.0,16.5294,16.5489,16.4805,16.5294,396738.0
2016-11-02 11:40:00,16.91,16.96,16.9,16.94,486469.0,16.5294,16.5783,16.5196,16.5587,486469.0
2016-11-02 11:50:00,16.94,16.94,16.9,16.93,414858.0,16.5587,16.5587,16.5196,16.5489,414858.0
2016-11-02 12:00:00,16.93,16.96,16.91,16.95,425842.0,16.5489,16.5783,16.5294,16.5685,425842.0
2016-11-02 12:10:00,16.94,16.95,16.92,16.94,352623.0,16.5587,16.5685,16.5392,16.5587,352623.0
2016-11-02 12:20:00,16.94,16.94,16.87,16.93,471571.0,16.5587,16.5587,16.4903,16.5489,471571.0
2016-11-02 12:30:00,16.92,16.93,16.87,16.88,237860.0,16.5392,16.5489,16.4903,16.5001,237860.0
2016-11-02 12:40:00,16.87,16.91,16.87,16.88,327189.0,16.4903,16.5294,16.4903,16.5001,327189.0
2016-11-02 12:50:00,16.89,16.9,16.84,16.88,547655.0,16.5098,16.5196,16.461,16.5001,547655.0
2016-11-02 13:00:00,16.88,16.9,16.81,16.82,535043.0,16.5001,16.5196,16.4316,16.4414,535043.0
2016-11-02 13:10:00,16.82,16.84,16.66,16.66,836599.0,16.4414,16.461,16.285,16.285,836599.0
2016-11-02 13:20:00,16.66,16.72,16.61,16.64,916482.0,16.285,16.3437,16.2362,16.2655,916482.0
2016-11-02 13:30:00,16.65,16.69,16.6,16.61,510231.0,16.2753,16.3144,16.2264,16.2362,510231.0
2016-11-02 13:40:00,16.61,16.69,16.6,16.65,429578.0,16.2362,16.3144,16.2264,16.2753,429578.0
2016-11-02 13:50:00,16.64,16.66,16.62,16.63,451750.0,16.2655,16.285,16.2459,16.2557,451750.0
2016-11-02 14:00:00,16.62,16.67,16.5,16.51,1047217.0,16.2459,16.2948,16.1286,16.1384,1047217.0
2016-11-02 14:10:00,16.51,16.68,16.5,16.67,737181.0,16.1384,16.3046,16.1286,16.2948,737181.0
2016-11-02 14:20:00,16.67,16.74,16.62,16.69,605469.0,16.2948,16.3632,16.2459,16.3144,605469.0
2016-11-02 14:30:00,16.69,16.77,16.68,16.74,476771.0,16.3144,16.3926,16.3046,16.3632,476771.0
2016-11-02 14:40:00,16.75,16.78,16.69,16.7,457027.0,16.373,16.4023,16.3144,16.3241,457027.0
2016-11-02 14:50:00,16.7,16.7,16.62,16.64,682053.0,16.3241,16.3241,16.2459,16.2655,682053.0
2016-11-02 15:00:00,16.64,16.71,16.62,16.67,291358.0,16.2655,16.3339,16.2459,16.2948,291358.0
2016-11-02 15:10:00,16.67,16.68,16.63,16.65,242848.0,16.2948,16.3046,16.2557,16.2753,242848.0
2016-11-02 15:20:00,16.66,16.71,16.64,16.7,317384.0,16.285,16.3339,16.2655,16.3241,317384.0
2016-11-02 15:30:00,16.7,16.74,16.68,16.69,812792.0,16.3241,16.3632,16.3046,16.3144,812792.0
2016-11-02 15:40:00,16.68,16.72,16.67,16.7,615373.0,16.3046,16.3437,16.2948,16.3241,615373.0
2016-11-02 15:50:00,16.7,16.72,16.65,16.68,1253367.0,16.3241,16.3437,16.2753,16.3046,1253367.0
2016-11-03 09:30:00,16.69,16.74,16.56,16.68,862159.0,16.3144,16.3632,16.1873,16.3046,862159.0
2016-11-03 09:40:00,16.67,16.7,16.6,16.63,661235.0,16.2948,16.3241,16.2264,16.2557,661235.0
2016-11-03 09:50:00,16.63,16.72,16.6,16.63,664726.0,16.2557,16.3437,16.2264,16.2557,664726.0
2016-11-03 10:00:00,16.62,16.67,16.6,16.61,620854.0,16.2459,16.2948,16.2264,16.2362,620854.0
2016-11-03 10:10:00,16.61,16.65,16.6,16.64,646435.0,16.2362,16.2753,16.2264,16.2655,646435.0
2016-11-03 10:20:00,16.64,16.73,16.64,16.71,570231.0,16.2655,16.3535,16.2655,16.3339,570231.0
2016-11-03 10:30:00,16.71,16.75,16.67,16.73,341985.0,16.3339,16.373,16.2948,16.3535,341985.0
2016-11-03 10:40:00,16.72,16.76,16.71,16.71,547142.0,16.3437,16.3828,16.3339,16.3339,547142.0
2016-11-03 10:50:00,16.71,16.73,16.67,16.7,446527.0,16.3339,16.3535,16.2948,16.3241,446527.0
2016-11-03 11:00:00,16.7,16.71,16.66,16.68,260766.0,16.3241,16.3339,16.285,16.3046,260766.0
2016-11-03 11:10:00,16.68,16.72,16.64,16.72,417780.0,16.3046,16.3437,16.2655,16.3437,417780.0
2016-11-03 11:20:00,16.72,16.79,16.7,16.79,285972.0,16.3437,16.4121,16.3241,16.4121,285972.0
2016-11-03 11:30:00,16.79,16.81,16.76,16.79,283856.0,16.4121,16.4316,16.3828,16.4121,283856.0
2016-11-03 11:40:00,16.79,16.81,16.76,16.81,305055.0,16.4121,16.4316,16.3828,16.4316,305055.0
2016-11-03 11:50:00,16.8,16.81,16.77,16.78,257531.0,16.4219,16.4316,16.3926,16.4023,257531.0
2016-11-03 12:00:00,16.78,16.79,16.74,16.77,312273.0,16.4023,16.4121,16.3632,16.3926,312273.0
2016-11-03 12:10:00,16.77,16.77,16.72,16.72,231263.0,16.3926,16.3926,16.3437,16.3437,231263.0
2016-11-03 12:20:00,16.72,16.77,16.71,16.77,364805.0,16.3437,16.3926,16.3339,16.3926,364805.0
2016-11-03 12:30:00,16.76,16.78,16.73,16.75,271384.0,16.3828,16.4023,16.3535,16.373,271384.0
2016-11-03 12:40:00,16.75,16.76,16.69,16.69,251751.0,16.373,16.3828,16.3144,16.3144,251751.0
2016-11-03 12:50:00,16.7,16.75,16.68,16.75,175778.0,16.3241,16.373,16.3046,16.373,175778.0
2016-11-03 13:00:00,16.75,16.75,16.64,16.65,562823.0,16.373,16.373,16.2655,16.2753,562823.0
2016-11-03 13:10:00,16.65,16.68,16.63,16.64,282846.0,16.2753,16.3046,16.2557,16.2655,282846.0
2016-11-03 13:20:00,16.65,16.7,16.62,16.69,405739.0,16.2753,16.3241,16.2459,16.3144,405739.0
2016-11-03 13:30:00,16.69,16.7,16.64,16.66,244793.0,16.3144,16.3241,16.2655,16.285,244793.0
2016-11-03 13:40:00,16.66,16.68,16.64,16.64,287400.0,16.285,16.3046,16.2655,16.2655,287400.0
2016-11-03 13:50:00,16.64,16.66,16.6,16.62,379479.0,16.2655,16.285,16.2264,16.2459,379479.0
2016-11-03 14:00:00,16.61,16.62,16.6,16.62,492195.0,16.2362,16.2459,16.2264,16.2459,492195.0
2016-11-03 14:10:00,16.62,16.64,16.6,16.6,240664.0,16.2459,16.2655,16.2264,16.2264,240664.0
2016-11-03 14:20:00,16.6,16.63,16.58,16.6,225140.0,16.2264,16.2557,16.2068,16.2264,225140.0
2016-11-03 14:30:00,16.6,16.62,16.58,16.6,353225.0,16.2264,16.2459,16.2068,16.2264,353225.0
2016-11-03 14:40:00,16.6,16.62,16.58,16.62,355047.0,16.2264,16.2459,16.2068,16.2459,355047.0
2016-11-03 14:50:00,16.62,16.66,16.61,16.64,413140.0,16.2459,16.285,16.2362,16.2655,413140.0
2016-11-03 15:00:00,16.65,16.65,16.62,16.64,159232.0,16.2753,16.2753,16.2459,16.2655,159232.0
2016-11-03 15:10:00,16.63,16.66,16.61,16.63,327522.0,16.2557,16.285,16.2362,16.2557,327522.0
2016-11-03 15:20:00,16.63,16.66,16.62,16.64,340385.0,16.2557,16.285,16.2459,16.2655,340385.0
2016-11-03 15:30:00,16.64,16.64,16.58,16.6,486666.0,16.2655,16.2655,16.2068,16.2264,486666.0
2016-11-03 15:40:00,16.6,16.63,16.58,16.59,618695.0,16.2264,16.2557,16.2068,16.2166,618695.0
2016-11-03 15:50:00,16.59,16.63,16.57,16.61,998608.0,16.2166,16.2557,16.1971,16.2362,998608.0
2016-11-04 09:30:00,16.46,16.73,16.45,16.71,1055620.0,16.0895,16.3535,16.0798,16.3339,1055620.0
2016-11-04 09:40:00,16.72,16.76,16.65,16.66,499888.0,16.3437,16.3828,16.2753,16.285,499888.0
2016-11-04 09:50:00,16.66,16.67,16.54,16.55,721260.0,16.285,16.2948,16.1677,16.1775,721260.0
2016-11-04 10:00:00,16.55,16.69,16.55,16.65,486360.0,16.1775,16.3144,16.1775,16.2753,486360.0
2016-11-04 10:10:00,16.66,16.69,16.57,16.64,500093.0,16.285,16.3144,16.1971,16.2655,500093.0
2016-11-04 10:20:00,16.65,16.71,16.64,16.7,453691.0,16.2753,16.3339,16.2655,16.3241,453691.0
2016-11-04 10:30:00,16.7,16.88,16.68,16.87,619501.0,16.3241,16.5001,16.3046,16.4903,619501.0
2016-11-04 10:40:00,16.87,16.88,16.82,16.84,442363.0,16.4903,16.5001,16.4414,16.461,442363.0
2016-11-04 10:50:00,16.84,16.91,16.83,16.9,451839.0,16.461,16.5294,16.4512,16.5196,451839.0
2016-11-04 11:00:00,16.89,16.98,16.89,16.94,485212.0,16.5098,16.5978,16.5098,16.5587,485212.0
2016-11-04 11:10:00,16.93,16.96,16.91,16.96,454778.0,16.5489,16.5783,16.5294,16.5783,454778.0
2016-11-04 11:20:00,16.96,16.98,16.89,16.92,353929.0,16.5783,16.5978,16.5098,16.5392,353929.0
2016-11-04 11:30:00,16.91,16.92,16.84,16.85,461489.0,16.5294,16.5392,16.461,16.4707,461489.0
2016-11-04 11:40:00,16.84,16.85,16.74,16.8,753810.0,16.461,16.4707,16.3632,16.4219,753810.0
2016-11-04 11:50:00,16.8,16.85,16.79,16.85,208461.0,16.4219,16.4707,16.4121,16.4707,208461.0
2016-11-04 12:00:00,16.84,16.88,16.83,16.86,218971.0,16.461,16.5001,16.4512,16.4805,218971.0
2016-11-04 12:10:00,16.86,16.97,16.85,16.96,311385.0,16.4805,16.588,16.4707,16.5783,311385.0
2016-11-04 12:20:00,16.96,16.96,16.91,16.93,224091.0,16.5783,16.5783,16.5294,16.5489,224091.0
2016-11-04 12:30:00,16.94,16.95,16.91,16.93,165252.0,16.5587,16.5685,16.5294,16.5489,165252.0
2016-11-04 12:40:00,16.93,16.95,16.88,16.92,469237.0,16.5489,16.5685,16.5001,16.5392,469237.0
2016-11-04 12:50:00,16.92,16.94,16.9,16.94,195472.0,16.5392,16.5587,16.5196,16.5587,195472.0
2016-11-04 13:00:00,16.94,16.97,16.91,16.96,268783.0,16.5587,16.588,16.5294,16.5783,268783.0
2016-11-04 13:10:00,16.95,17.02,16.95,16.98,778316.0,16.5685,16.6369,16.5685,16.5978,778316.0
2016-11-04 13:20:00,16.97,17.02,16.95,17.0,412227.0,16.588,16.6369,16.5685,16.6174,412227.0
2016-11-04 13:30:00,17.0,17.02,16.97,16.99,224802.0,16.6174,16.6369,16.588,16.6076,224802.0
2016-11-04 13:40:00,16.99,17.0,16.94,16.95,107765.0,16.6076,16.6174,16.5587,16.5685,107765.0
2016-11-04 13:50:00,16.94,16.95,16.91,16.92,209813.0,16.5587,16.5685,16.5294,16.5392,209813.0
2016-11-04 14:00:00,16.93,16.93,16.84,16.85,334753.0,16.5489,16.5489,16.461,16.4707,334753.0
2016-11-04 14:10:00,16.85,16.89,16.84,16.86,282006.0,16.4707,16.5098,16.461,16.4805,282006.0
2016-11-04 14:20:00,16.87,16.89,16.84,16.85,229033.0,16.4903,16.5098,16.461,16.4707,229033.0
2016-11-04 14:30:00,16.86,16.86,16.79,16.82,476655.0,16.4805,16.4805,16.4121,16.4414,476655.0
2016-11-04 14:40:00,16.82,16.84,16.76,16.78,351591.0,16.4414,16.461,16.3828,16.4023,351591.0
2016-11-04 14:50:00,16.77,16.8,16.75,16.8,374354.0,16.3926,16.4219,16.373,16.4219,374354.0
2016-11-04 15:00:00,16.79,16.79,16.71,16.73,256703.0,16.4121,16.4121,16.3339,16.3535,256703.0
2016-11-04 15:10:00,16.73,16.79,16.72,16.76,294627.0,16.3535,16.4121,16.3437,16.3828,294627.0
2016-11-04 15:20:00,16.76,16.77,16.74,16.74,215558.0,16.3828,16.3926,16.3632,16.3632,215558.0
2016-11-04 15:30:00,16.75,16.75,16.67,16.72,489218.0,16.373,16.373,16.2948,16.3437,489218.0
2016-11-04 15:40:00,16.73,16.74,16.66,16.7,615212.0,16.3535,16.3632,16.285,16.3241,615212.0
2016-11-04 15:50:00,16.7,16.71,16.66,16.69,1175917.0,16.3241,16.3339,16.285,16.3144,1175917.0
2016-11-07 09:30:00,17.02,17.22,17.01,17.16,1553140.0,16.6369,16.8324,16.6271,16.7738,1553140.0
2016-11-07 09:40:00,17.17,17.24,17.14,17.17,1319584.0,16.7835,16.852,16.7542,16.7835,1319584.0
2016-11-07 09:50:00,17.16,17.21,17.13,17.18,742879.0,16.7738,16.8226,16.7444,16.7933,742879.0
2016-11-07 10:00:00,17.18,17.29,17.17,17.27,1165453.0,16.7933,16.9008,16.7835,16.8813,1165453.0
2016-11-07 10:10:00,17.27,17.29,17.21,17.23,1038864.0,16.8813,16.9008,16.8226,16.8422,1038864.0
2016-11-07 10:20:00,17.23,17.24,17.21,17.22,584034.0,16.8422,16.852,16.8226,16.8324,584034.0
2016-11-07 10:30:00,17.21,17.23,17.16,17.2,697888.0,16.8226,16.8422,16.7738,16.8129,697888.0
2016-11-07 10:40:00,17.19,17.24,17.17,17.23,590387.0,16.8031,16.852,16.7835,16.8422,590387.0
2016-11-07 10:50:00,17.23,17.25,17.21,17.24,465113.0,16.8422,16.8617,16.8226,16.852,465113.0
2016-11-07 11:00:00,17.24,17.3,17.24,17.29,572094.0,16.852,16.9106,16.852,16.9008,572094.0
2016-11-07 11:10:00,17.29,17.35,17.28,17.34,605109.0,16.9008,16.9595,16.8911,16.9497,605109.0
2016-11-07 11:20:00,17.34,17.35,17.3,17.34,336597.0,16.9497,16.9595,16.9106,16.9497,336597.0
2016-11-07 11:30:00,17.34,17.37,17.31,17.37,424210.0,16.9497,16.979,16.9204,16.979,424210.0
2016-11-07 11:40:00,17.36,17.39,17.33,17.35,381606.0,16.9693,16.9986,16.9399,16.9595,381606.0
2016-11-07 11:50:00,17.35,17.4,17.35,17.39,217595.0,16.9595,17.0084,16.9595,16.9986,217595.0
2016-11-07 12:00:00,17.39,17.41,17.37,17.39,385213.0,16.9986,17.0181,16.979,16.9986,385213.0
2016-11-07 12:10:00,17.4,17.43,17.38,17.38,439295.0,17.0084,17.0377,16.9888,16.9888,439295.0
2016-11-07 12:20:00,17.39,17.4,17.35,17.4,281629.0,16.9986,17.0084,16.9595,17.0084,281629.0
2016-11-07 12:30:00,17.39,17.41,17.33,17.34,277670.0,16.9986,17.0181,16.9399,16.9497,277670.0
2016-11-07 12:40:00,17.35,17.35,17.3,17.35,393734.0,16.9595,16.9595,16.9106,16.9595,393734.0
2016-11-07 12:50:00,17.35,17.36,17.33,17.35,171402.0,16.9595,16.9693,16.9399,16.9595,171402.0
2016-11-07 13:00:00,17.35,17.38,17.34,17.38,306363.0,16.9595,16.9888,16.9497,16.9888,306363.0
2016-11-07 13:10:00,17.38,17.39,17.36,17.38,215788.0,16.9888,16.9986,16.9693,16.9888,215788.0
2016-11-07 13:20:00,17.38,17.38,17.34,17.37,232682.0,16.9888,16.9888,16.9497,16.979,232682.0
2016-11-07 13:30:00,17.37,17.4,17.36,17.37,295383.0,16.979,17.0084,16.9693,16.979,295383.0
2016-11-07 13:40:00,17.38,17.4,17.35,17.36,182296.0,16.9888,17.0084,16.9595,16.9693,182296.0
2016-11-07 13:50:00,17.36,17.4,17.35,17.39,209620.0,16.9693,17.0084,16.9595,16.9986,209620.0
2016-11-07 14:00:00,17.39,17.39,17.36,17.38,242395.0,16.9986,16.9986,16.9693,16.9888,242395.0
2016-11-07 14:10:00,17.37,17.39,17.35,17.37,250242.0,16.979,16.9986,16.9595,16.979,250242.0
2016-11-07 14:20:00,17.37,17.37,17.34,17.34,183333.0,16.979,16.979,16.9497,16.9497,183333.0
2016-11-07 14:30:00,17.35,17.36,17.3,17.32,360340.0,16.9595,16.9693,16.9106,16.9302,360340.0
2016-11-07 14:40:00,17.32,17.32,17.27,17.28,307943.0,16.9302,16.9302,16.8813,16.8911,307943.0
2016-11-07 14:50:00,17.28,17.3,17.26,17.3,303295.0,16.8911,16.9106,16.8715,16.9106,303295.0
2016-11-07 15:00:00,17.3,17.31,17.27,17.29,278452.0,16.9106,16.9204,16.8813,16.9008,278452.0
2016-11-07 15:10:00,17.29,17.31,17.27,17.3,342936.0,16.9008,16.9204,16.8813,16.9106,342936.0
2016-11-07 15:20:00,17.3,17.3,17.25,17.26,532623.0,16.9106,16.9106,16.8617,16.8715,532623.0
2016-11-07 15:30:00,17.26,17.32,17.25,17.31,889558.0,16.8715,16.9302,16.8617,16.9204,889558.0
2016-11-07 15:40:00,17.32,17.37,17.31,17.37,826135.0,16.9302,16.979,16.9204,16.979,826135.0
2016-11-07 15:50:00,17.37,17.4,17.36,17.38,1361605.0,16.979,17.0084,16.9693,16.9888,1361605.0
2016-11-08 09:30:00,17.3,17.36,17.06,17.2,1509745.0,16.9106,16.9693,16.676,16.8129,1509745.0
2016-11-08 09:40:00,17.19,17.21,17.12,17.15,657856.0,16.8031,16.8226,16.7347,16.764,657856.0
2016-11-08 09:50:00,17.14,17.16,17.1,17.14,279510.0,16.7542,16.7738,16.7151,16.7542,279510.0
2016-11-08 10:00:00,17.14,17.18,17.13,17.15,444254.0,16.7542,16.7933,16.7444,16.764,444254.0
2016-11-08 10:10:00,17.16,17.23,17.15,17.19,470025.0,16.7738,16.8422,16.764,16.8031,470025.0
2016-11-08 10:20:00,17.2,17.22,17.18,17.21,166181.0,16.8129,16.8324,16.7933,16.8226,166181.0
2016-11-08 10:30:00,17.2,17.32,17.2,17.31,480385.0,16.8129,16.9302,16.8129,16.9204,480385.0
2016-11-08 10:40:00,17.32,17.35,17.27,17.31,510652.0,16.9302,16.9595,16.8813,16.9204,510652.0
2016-11-08 10:50:00,17.31,17.35,17.3,17.32,231847.0,16.9204,16.9595,16.9106,16.9302,231847.0
2016-11-08 11:00:00,17.33,17.43,17.33,17.41,574734.0,16.9399,17.0377,16.9399,17.0181,574734.0
2016-11-08 11:10:00,17.42,17.53,17.41,17.48,675487.0,17.0279,17.1354,17.0181,17.0866,675487.0
2016-11-08 11:20:00,17.48,17.52,17.41,17.41,507027.0,17.0866,17.1257,17.0181,17.0181,507027.0
2016-11-08 11:30:00,17.41,17.46,17.4,17.44,531208.0,17.0181,17.067,17.0084,17.0475,531208.0
2016-11-08 11:40:00,17.44,17.49,17.43,17.48,295406.0,17.0475,17.0963,17.0377,17.0866,295406.0
2016-11-08 11:50:00,17.49,17.53,17.47,17.53,396587.0,17.0963,17.1354,17.0768,17.1354,396587.0
2016-11-08 12:00:00,17.53,17.55,17.47,17.48,291002.0,17.1354,17.155,17.0768,17.0866,291002.0
2016-11-08 12:10:00,17.48,17.53,17.47,17.51,348328.0,17.0866,17.1354,17.0768,17.1159,348328.0
2016-11-08 12:20:00,17.51,17.54,17.49,17.49,316609.0,17.1159,17.1452,17.0963,17.0963,316609.0
2016-11-08 12:30:00,17.5,17.52,17.47,17.5,289116.0,17.1061,17.1257,17.0768,17.1061,289116.0
2016-11-08 12:40:00,17.51,17.54,17.49,17.53,258203.0,17.1159,17.1452,17.0963,17.1354,258203.0
2016-11-08 12:50:00,17.54,17.55,17.51,17.54,216905.0,17.1452,17.155,17.1159,17.1452,216905.0
2016-11-08 13:00:00,17.54,17.54,17.42,17.45,332447.0,17.1452,17.1452,17.0279,17.0572,332447.0
2016-11-08 13:10:00,17.45,17.46,17.41,17.44,399439.0,17.0572,17.067,17.0181,17.0475,399439.0
2016-11-08 13:20:00,17.43,17.46,17.42,17.43,359255.0,17.0377,17.067,17.0279,17.0377,359255.0
2016-11-08 13:30:00,17.44,17.51,17.43,17.5,620788.0,17.0475,17.1159,17.0377,17.1061,620788.0
2016-11-08 13:40:00,17.5,17.52,17.48,17.5,193548.0,17.1061,17.1257,17.0866,17.1061,193548.0
2016-11-08 13:50:00,17.5,17.53,17.49,17.49,282326.0,17.1061,17.1354,17.0963,17.0963,282326.0
2016-11-08 14:00:00,17.49,17.5,17.43,17.44,307353.0,17.0963,17.1061,17.0377,17.0475,307353.0
2016-11-08 14:10:00,17.43,17.46,17.41,17.42,381305.0,17.0377,17.067,17.0181,17.0279,381305.0
2016-11-08 14:20:00,17.42,17.46,17.4,17.44,408009.0,17.0279,17.067,17.0084,17.0475,408009.0
2016-11-08 14:30:00,17.44,17.44,17.38,17.39,219808.0,17.0475,17.0475,16.9888,16.9986,219808.0
2016-11-08 14:40:00,17.4,17.42,17.36,17.38,317934.0,17.0084,17.0279,16.9693,16.9888,317934.0
2016-11-08 14:50:00,17.38,17.41,17.37,17.4,191634.0,16.9888,17.0181,16.979,17.0084,191634.0
2016-11-08 15:00:00,17.39,17.46,17.38,17.46,174431.0,16.9986,17.067,16.9888,17.067,174431.0
2016-11-08 15:10:00,17.46,17.47,17.39,17.41,438178.0,17.067,17.0768,16.9986,17.0181,438178.0
2016-11-08 15:20:00,17.41,17.45,17.4,17.43,411275.0,17.0181,17.0572,17.0084,17.0377,411275.0
2016-11-08 15:30:00,17.43,17.46,17.41,17.45,673690.0,17.0377,17.067,17.0181,17.0572,673690.0
2016-11-08 15:40:00,17.45,17.45,17.4,17.44,636189.0,17.0572,17.0572,17.0084,17.0475,636189.0
2016-11-08 15:50:00,17.44,17.45,17.39,17.41,1251921.0,17.0475,17.0572,16.9986,17.0181,1251921.0
2016-11-09 09:30:00,16.95,17.15,16.9,17.0,2240538.0,16.5685,16.764,16.5196,16.6174,2240538.0
2016-11-09 09:40:00,17.01,17.27,16.87,17.26,2155996.0,16.6271,16.8813,16.4903,16.8715,2155996.0
2016-11-09 09:50:00,17.25,17.35,17.16,17.2,1214342.0,16.8617,16.9595,16.7738,16.8129,1214342.0
2016-11-09 10:00:00,17.2,17.2,16.92,16.95,1439989.0,16.8129,16.8129,16.5392,16.5685,1439989.0
2016-11-09 10:10:00,16.94,16.99,16.75,16.78,1225760.0,16.5587,16.6076,16.373,16.4023,1225760.0
2016-11-09 10:20:00,16.78,16.91,16.77,16.9,1064041.0,16.4023,16.5294,16.3926,16.5196,1064041.0
2016-11-09 10:30:00,16.9,16.97,16.81,16.9,1017033.0,16.5196,16.588,16.4316,16.5196,1017033.0
2016-11-09 10:40:00,16.9,16.95,16.84,16.89,682484.0,16.5196,16.5685,16.461,16.5098,682484.0
2016-11-09 10:50:00,16.9,16.98,16.85,16.88,878252.0,16.5196,16.5978,16.4707,16.5001,878252.0
2016-11-09 11:00:00,16.88,16.95,16.86,16.89,674586.0,16.5001,16.5685,16.4805,16.5098,674586.0
2016-11-09 11:10:00,16.88,16.99,16.88,16.98,888685.0,16.5001,16.6076,16.5001,16.5978,888685.0
2016-11-09 11:20:00,16.97,17.06,16.97,17.05,922677.0,16.588,16.676,16.588,16.6662,922677.0
2016-11-09 11:30:00,17.06,17.14,17.04,17.07,681773.0,16.676,16.7542,16.6565,16.6858,681773.0
2016-11-09 11:40:00,17.06,17.08,17.0,17.07,574052.0,16.676,16.6956,16.6174,16.6858,574052.0
2016-11-09 11:50:00,17.07,17.17,17.06,17.1,1153313.0,16.6858,16.7835,16.676,16.7151,1153313.0
2016-11-09 12:00:00,17.1,17.14,16.97,17.0,534988.0,16.7151,16.7542,16.588,16.6174,534988.0
2016-11-09 12:10:00,17.0,17.09,16.98,17.04,680982.0,16.6174,16.7053,16.5978,16.6565,680982.0
2016-11-09 12:20:00,17.05,17.12,17.03,17.1,482276.0,16.6662,16.7347,16.6467,16.7151,482276.0
2016-11-09 12:30:00,17.1,17.18,17.09,17.11,530953.0,16.7151,16.7933,16.7053,16.7249,530953.0
2016-11-09 12:40:00,17.11,17.18,17.11,17.16,401398.0,16.7249,16.7933,16.7249,16.7738,401398.0
2016-11-09 12:50:00,17.15,17.25,17.15,17.23,508221.0,16.764,16.8617,16.764,16.8422,508221.0
2016-11-09 13:00:00,17.23,17.25,17.15,17.18,501159.0,16.8422,16.8617,16.764,16.7933,501159.0
2016-11-09 13:10:00,17.19,17.27,17.14,17.17,402964.0,16.8031,16.8813,16.7542,16.7835,402964.0
2016-11-09 13:20:00,17.16,17.16,17.06,17.11,599515.0,16.7738,16.7738,16.676,16.7249,599515.0
2016-11-09 13:30:00,17.12,17.21,17.09,17.19,359095.0,16.7347,16.8226,16.7053,16.8031,359095.0
2016-11-09 13:40:00,17.2,17.2,17.16,17.18,424400.0,16.8129,16.8129,16.7738,16.7933,424400.0
2016-11-09 13:50:00,17.18,17.21,17.08,17.09,556825.0,16.7933,16.8226,16.6956,16.7053,556825.0
2016-11-09 14:00:00,17.09,17.16,17.07,17.15,600127.0,16.7053,16.7738,16.6858,16.764,600127.0
2016-11-09 14:10:00,17.14,17.2,17.11,17.17,423735.0,16.7542,16.8129,16.7249,16.7835,423735.0
2016-11-09 14:20:00,17.16,17.21,17.14,17.18,590367.0,16.7738,16.8226,16.7542,16.7933,590367.0
2016-11-09 14:30:00,17.17,17.25,17.17,17.23,322379.0,16.7835,16.8617,16.7835,16.8422,322379.0
2016-11-09 14:40:00,17.24,17.28,17.21,17.25,676638.0,16.852,16.8911,16.8226,16.8617,676638.0
2016-11-09 14:50:00,17.25,17.25,17.2,17.21,374893.0,16.8617,16.8617,16.8129,16.8226,374893.0
2016-11-09 15:00:00,17.21,17.25,17.21,17.24,256741.0,16.8226,16.8617,16.8226,16.852,256741.0
2016-11-09 15:10:00,17.24,17.29,17.23,17.29,550147.0,16.852,16.9008,16.8422,16.9008,550147.0
2016-11-09 15:20:00,17.29,17.3,17.26,17.28,621282.0,16.9008,16.9106,16.8715,16.8911,621282.0
2016-11-09 15:30:00,17.28,17.28,17.11,17.13,1483103.0,16.8911,16.8911,16.7249,16.7444,1483103.0
2016-11-09 15:40:00,17.13,17.22,17.12,17.14,1092402.0,16.7444,16.8324,16.7347,16.7542,1092402.0
2016-11-09 15:50:00,17.14,17.22,17.14,17.2,1858683.0,16.7542,16.8324,16.7542,16.8129,1858683.0
2016-11-10 09:30:00,17.35,17.63,17.32,17.58,2491273.0,16.9595,17.2332,16.9302,17.1843,2491273.0
2016-11-10 09:40:00,17.57,17.76,17.57,17.73,1825581.0,17.1745,17.3603,17.1745,17.3309,1825581.0
2016-11-10 09:50:00,17.73,17.73,17.54,17.55,1019032.0,17.3309,17.3309,17.1452,17.155,1019032.0
2016-11-10 10:00:00,17.55,17.61,17.36,17.38,1345148.0,17.155,17.2136,16.9693,16.9888,1345148.0
2016-11-10 10:10:00,17.38,17.39,17.22,17.22,1111257.0,16.9888,16.9986,16.8324,16.8324,1111257.0
2016-11-10 10:20:00,17.23,17.34,17.0,17.0,1070087.0,16.8422,16.9497,16.6174,16.6174,1070087.0
2016-11-10 10:30:00,17.01,17.11,16.75,16.76,1576925.0,16.6271,16.7249,16.373,16.3828,1576925.0
2016-11-10 10:40:00,16.76,16.98,16.75,16.88,1610361.0,16.3828,16.5978,16.373,16.5001,1610361.0
2016-11-10 10:50:00,16.88,16.94,16.78,16.79,741963.0,16.5001,16.5587,16.4023,16.4121,741963.0
2016-11-10 11:00:00,16.79,16.94,16.77,16.91,858978.0,16.4121,16.5587,16.3926,16.5294,858978.0
2016-11-10 11:10:00,16.9,16.98,16.86,16.94,675899.0,16.5196,16.5978,16.4805,16.5587,675899.0
2016-11-10 11:20:00,16.94,17.14,16.93,17.09,1007505.0,16.5587,16.7542,16.5489,16.7053,1007505.0
2016-11-10 11:30:00,17.1,17.14,17.03,17.08,501853.0,16.7151,16.7542,16.6467,16.6956,501853.0
2016-11-10 11:40:00,17.08,17.23,17.07,17.1,757455.0,16.6956,16.8422,16.6858,16.7151,757455.0
2016-11-10 11:50:00,17.1,17.16,17.0,17.07,639610.0,16.7151,16.7738,16.6174,16.6858,639610.0
2016-11-10 12:00:00,17.06,17.16,17.01,17.01,679900.0,16.676,16.7738,16.6271,16.6271,679900.0
2016-11-10 12:10:00,17.0,17.13,17.0,17.07,694941.0,16.6174,16.7444,16.6174,16.6858,694941.0
2016-11-10 12:20:00,17.06,17.1,17.02,17.05,325873.0,16.676,16.7151,16.6369,16.6662,325873.0
2016-11-10 12:30:00,17.05,17.13,17.03,17.04,342153.0,16.6662,16.7444,16.6467,16.6565,342153.0
2016-11-10 12:40:00,17.03,17.08,16.96,17.06,517553.0,16.6467,16.6956,16.5783,16.676,517553.0
2016-11-10 12:50:00,17.06,17.15,17.05,17.14,488883.0,16.676,16.764,16.6662,16.7542,488883.0
2016-11-10 13:00:00,17.15,17.18,17.08,17.18,485391.0,16.764,16.7933,16.6956,16.7933,485391.0
2016-11-10 13:10:00,17.18,17.2,17.13,17.14,374034.0,16.7933,16.8129,16.7444,16.7542,374034.0
2016-11-10 13:20:00,17.14,17.19,17.11,17.14,366725.0,16.7542,16.8031,16.7249,16.7542,366725.0
2016-11-10 13:30:00,17.15,17.19,17.12,17.13,325203.0,16.764,16.8031,16.7347,16.7444,325203.0
2016-11-10 13:40:00,17.13,17.2,17.13,17.19,386747.0,16.7444,16.8129,16.7444,16.8031,386747.0
2016-11-10 13:50:00,17.19,17.21,17.14,17.16,304747.0,16.8031,16.8226,16.7542,16.7738,304747.0
2016-11-10 14:00:00,17.16,17.21,17.14,17.18,309179.0,16.7738,16.8226,16.7542,16.7933,309179.0
2016-11-10 14:10:00,17.17,17.2,17.09,17.13,474066.0,16.7835,16.8129,16.7053,16.7444,474066.0
2016-11-10 14:20:00,17.13,17.17,17.11,17.16,229770.0,16.7444,16.7835,16.7249,16.7738,229770.0
2016-11-10 14:30:00,17.16,17.18,17.12,17.15,271647.0,16.7738,16.7933,16.7347,16.764,271647.0
2016-11-10 14:40:00,17.16,17.2,17.14,17.18,262501.0,16.7738,16.8129,16.7542,16.7933,262501.0
2016-11-10 14:50:00,17.17,17.21,17.17,17.21,505566.0,16.7835,16.8226,16.7835,16.8226,505566.0
2016-11-10 15:00:00,17.21,17.23,17.16,17.19,396420.0,16.8226,16.8422,16.7738,16.8031,396420.0
2016-11-10 15:10:00,17.19,17.2,17.13,17.15,309295.0,16.8031,16.8129,16.7444,16.764,309295.0
2016-11-10 15:20:00,17.15,17.16,17.07,17.11,479741.0,16.764,16.7738,16.6858,16.7249,479741.0
2016-11-10 15:30:00,17.1,17.11,16.97,17.0,698617.0,16.7151,16.7249,16.588,16.6174,698617.0
2016-11-10 15:40:00,17.01,17.06,16.99,17.05,678231.0,16.6271,16.676,16.6076,16.6662,678231.0
2016-11-10 15:50:00,17.05,17.05,16.99,16.99,1222137.0,16.6662,16.6662,16.6076,16.6076,1222137.0
2016-11-11 09:30:00,17.08,17.16,16.96,17.12,1373314.0,16.6956,16.7738,16.5783,16.7347,1373314.0
2016-11-11 09:40:00,17.12,17.17,17.05,17.08,1130989.0,16.7347,16.7835,16.6662,16.6956,1130989.0
2016-11-11 09:50:00,17.09,17.11,16.9,16.97,1044832.0,16.7053,16.7249,16.5196,16.588,1044832.0
2016-11-11 10:00:00,16.98,17.1,16.95,17.07,784707.0,16.5978,16.7151,16.5685,16.6858,784707.0
2016-11-11 10:10:00,17.07,17.13,17.01,17.03,1118277.0,16.6858,16.7444,16.6271,16.6467,1118277.0
2016-11-11 10:20:00,17.02,17.12,16.95,16.99,800742.0,16.6369,16.7347,16.5685,16.6076,800742.0
2016-11-11 10:30:00,16.99,17.09,16.97,17.06,729911.0,16.6076,16.7053,16.588,16.676,729911.0
2016-11-11 10:40:00,17.07,17.17,17.06,17.13,905217.0,16.6858,16.7835,16.676,16.7444,905217.0
2016-11-11 10:50:00,17.14,17.19,17.06,17.16,848226.0,16.7542,16.8031,16.676,16.7738,848226.0
2016-11-11 11:00:00,17.16,17.17,17.08,17.08,425801.0,16.7738,16.7835,16.6956,16.6956,425801.0
2016-11-11 11:10:00,17.09,17.1,16.98,17.02,747286.0,16.7053,16.7151,16.5978,16.6369,747286.0
2016-11-11 11:20:00,17.02,17.06,16.99,17.04,541893.0,16.6369,16.676,16.6076,16.6565,541893.0
2016-11-11 11:30:00,17.04,17.08,17.02,17.06,391714.0,16.6565,16.6956,16.6369,16.676,391714.0
2016-11-11 11:40:00,17.07,17.1,17.02,17.03,478594.0,16.6858,16.7151,16.6369,16.6467,478594.0
2016-11-11 11:50:00,17.03,17.15,17.01,17.12,485989.0,16.6467,16.764,16.6271,16.7347,485989.0
2016-11-11 12:00:00,17.13,17.2,17.12,17.2,476314.0,16.7444,16.8129,16.7347,16.8129,476314.0
2016-11-11 12:10:00,17.2,17.32,17.18,17.28,721811.0,16.8129,16.9302,16.7933,16.8911,721811.0
2016-11-11 12:20:00,17.28,17.33,17.26,17.33,575060.0,16.8911,16.9399,16.8715,16.9399,575060.0
2016-11-11 12:30:00,17.33,17.42,17.32,17.41,670369.0,16.9399,17.0279,16.9302,17.0181,670369.0
2016-11-11 12:40:00,17.42,17.43,17.35,17.41,1012325.0,17.0279,17.0377,16.9595,17.0181,1012325.0
2016-11-11 12:50:00,17.4,17.41,17.31,17.32,379398.0,17.0084,17.0181,16.9204,16.9302,379398.0
2016-11-11 13:00:00,17.32,17.4,17.31,17.39,289804.0,16.9302,17.0084,16.9204,16.9986,289804.0
2016-11-11 13:10:00,17.39,17.45,17.38,17.45,489099.0,16.9986,17.0572,16.9888,17.0572,489099.0
2016-11-11 13:20:00,17.45,17.55,17.44,17.55,983035.0,17.0572,17.155,17.0475,17.155,983035.0
2016-11-11 13:30:00,17.55,17.59,17.5,17.54,855681.0,17.155,17.1941,17.1061,17.1452,855681.0
2016-11-11 13:40:00,17.53,17.56,17.47,17.5,613252.0,17.1354,17.1648,17.0768,17.1061,613252.0
2016-11-11 13:50:00,17.5,17.59,17.49,17.57,513989.0,17.1061,17.1941,17.0963,17.1745,513989.0
2016-11-11 14:00:00,17.56,17.6,17.53,17.6,587138.0,17.1648,17.2039,17.1354,17.2039,587138.0
2016-11-11 14:10:00,17.6,17.61,17.56,17.61,456661.0,17.2039,17.2136,17.1648,17.2136,456661.0
2016-11-11 14:20:00,17.61,17.63,17.54,17.55,460486.0,17.2136,17.2332,17.1452,17.155,460486.0
2016-11-11 14:30:00,17.55,17.6,17.52,17.55,446139.0,17.155,17.2039,17.1257,17.155,446139.0
2016-11-11 14:40:00,17.53,17.59,17.52,17.57,480261.0,17.1354,17.1941,17.1257,17.1745,480261.0
2016-11-11 14:50:00,17.56,17.6,17.55,17.57,305485.0,17.1648,17.2039,17.155,17.1745,305485.0
2016-11-11 15:00:00,17.57,17.63,17.55,17.62,475012.0,17.1745,17.2332,17.155,17.2234,475012.0
2016-11-11 15:10:00,17.62,17.67,17.61,17.63,1034840.0,17.2234,17.2723,17.2136,17.2332,1034840.0
2016-11-11 15:20:00,17.63,17.64,17.6,17.61,556453.0,17.2332,17.243,17.2039,17.2136,556453.0
2016-11-11 15:30:00,17.62,17.68,17.6,17.61,792625.0,17.2234,17.2821,17.2039,17.2136,792625.0
2016-11-11 15:40:00,17.61,17.66,17.61,17.66,1080540.0,17.2136,17.2625,17.2136,17.2625,1080540.0
2016-11-11 15:50:00,17.66,17.68,17.64,17.67,2175065.0,17.2625,17.2821,17.243,17.2723,2175065.0
2016-11-14 09:30:00,17.77,17.77,17.59,17.63,2019028.0,17.37,17.37,17.1941,17.2332,2019028.0
2016-11-14 09:40:00,17.65,17.87,17.63,17.83,1505826.0,17.2527,17.4678,17.2332,17.4287,1505826.0
2016-11-14 09:50:00,17.84,17.9,17.75,17.78,1007669.0,17.4385,17.4971,17.3505,17.3798,1007669.0
2016-11-14 10:00:00,17.79,17.98,17.77,17.9,1259580.0,17.3896,17.5753,17.37,17.4971,1259580.0
2016-11-14 10:10:00,17.9,17.95,17.86,17.88,757758.0,17.4971,17.546,17.458,17.4776,757758.0
2016-11-14 10:20:00,17.89,17.9,17.8,17.84,691301.0,17.4873,17.4971,17.3994,17.4385,691301.0
2016-11-14 10:30:00,17.84,17.93,17.83,17.89,810564.0,17.4385,17.5264,17.4287,17.4873,810564.0
2016-11-14 10:40:00,17.89,17.91,17.85,17.85,396461.0,17.4873,17.5069,17.4482,17.4482,396461.0
2016-11-14 10:50:00,17.85,17.91,17.77,17.79,501951.0,17.4482,17.5069,17.37,17.3896,501951.0
2016-11-14 11:00:00,17.79,17.8,17.73,17.78,642087.0,17.3896,17.3994,17.3309,17.3798,642087.0
2016-11-14 11:10:00,17.78,17.83,17.77,17.83,410511.0,17.3798,17.4287,17.37,17.4287,410511.0
2016-11-14 11:20:00,17.82,17.83,17.64,17.7,610616.0,17.4189,17.4287,17.243,17.3016,610616.0
2016-11-14 11:30:00,17.7,17.72,17.58,17.58,601761.0,17.3016,17.3212,17.1843,17.1843,601761.0
2016-11-14 11:40:00,17.59,17.64,17.55,17.61,441546.0,17.1941,17.243,17.155,17.2136,441546.0
2016-11-14 11:50:00,17.62,17.67,17.58,17.59,257555.0,17.2234,17.2723,17.1843,17.1941,257555.0
2016-11-14 12:00:00,17.59,17.65,17.55,17.61,376869.0,17.1941,17.2527,17.155,17.2136,376869.0
2016-11-14 12:10:00,17.61,17.62,17.56,17.58,417208.0,17.2136,17.2234,17.1648,17.1843,417208.0
2016-11-14 12:20:00,17.58,17.6,17.53,17.54,563867.0,17.1843,17.2039,17.1354,17.1452,563867.0
2016-11-14 12:30:00,17.53,17.62,17.53,17.62,596131.0,17.1354,17.2234,17.1354,17.2234,596131.0
2016-11-14 12:40:00,17.62,17.65,17.57,17.62,282970.0,17.2234,17.2527,17.1745,17.2234,282970.0
2016-11-14 12:50:00,17.62,17.64,17.56,17.61,598860.0,17.2234,17.243,17.1648,17.2136,598860.0
2016-11-14 13:00:00,17.61,17.61,17.53,17.59,429911.0,17.2136,17.2136,17.1354,17.1941,429911.0
2016-11-14 13:10:00,17.59,17.62,17.54,17.59,752981.0,17.1941,17.2234,17.1452,17.1941,752981.0
2016-11-14 13:20:00,17.59,17.6,17.53,17.55,408023.0,17.1941,17.2039,17.1354,17.155,408023.0
2016-11-14 13:30:00,17.56,17.61,17.53,17.57,453740.0,17.1648,17.2136,17.1354,17.1745,453740.0
2016-11-14 13:40:00,17.57,17.6,17.53,17.56,522046.0,17.1745,17.2039,17.1354,17.1648,522046.0
2016-11-14 13:50:00,17.57,17.57,17.53,17.55,375253.0,17.1745,17.1745,17.1354,17.155,375253.0
2016-11-14 14:00:00,17.55,17.58,17.53,17.55,397378.0,17.155,17.1843,17.1354,17.155,397378.0
2016-11-14 14:10:00,17.55,17.59,17.54,17.57,415646.0,17.155,17.1941,17.1452,17.1745,415646.0
2016-11-14 14:20:00,17.57,17.6,17.54,17.58,294876.0,17.1745,17.2039,17.1452,17.1843,294876.0
2016-11-14 14:30:00,17.58,17.6,17.56,17.56,317206.0,17.1843,17.2039,17.1648,17.1648,317206.0
2016-11-14 14:40:00,17.57,17.58,17.53,17.57,425506.0,17.1745,17.1843,17.1354,17.1745,425506.0
2016-11-14 14:50:00,17.58,17.62,17.57,17.62,515207.0,17.1843,17.2234,17.1745,17.2234,515207.0
2016-11-14 15:00:00,17.61,17.69,17.61,17.66,760969.0,17.2136,17.2918,17.2136,17.2625,760969.0
2016-11-14 15:10:00,17.66,17.7,17.64,17.69,528282.0,17.2625,17.3016,17.243,17.2918,528282.0
2016-11-14 15:20:00,17.69,17.71,17.67,17.7,385840.0,17.2918,17.3114,17.2723,17.3016,385840.0
2016-11-14 15:30:00,17.71,17.75,17.7,17.74,519877.0,17.3114,17.3505,17.3016,17.3407,519877.0
2016-11-14 15:40:00,17.73,17.74,17.68,17.69,898055.0,17.3309,17.3407,17.2821,17.2918,898055.0
2016-11-14 15:50:00,17.69,17.76,17.67,17.71,1902714.0,17.2918,17.3603,17.2723,17.3114,1902714.0
2016-11-15 09:30:00,17.66,17.99,17.66,17.89,1488297.0,17.2625,17.5851,17.2625,17.4873,1488297.0
2016-11-15 09:40:00,17.89,17.94,17.87,17.89,665917.0,17.4873,17.5362,17.4678,17.4873,665917.0
2016-11-15 09:50:00,17.88,17.98,17.87,17.98,779016.0,17.4776,17.5753,17.4678,17.5753,779016.0
2016-11-15 10:00:00,17.98,18.09,17.98,18.07,2056208.0,17.5753,17.6828,17.5753,17.6633,2056208.0
2016-11-15 10:10:00,18.07,18.14,18.06,18.11,1427529.0,17.6633,17.7317,17.6535,17.7024,1427529.0
2016-11-15 10:20:00,18.11,18.13,17.99,18.03,724025.0,17.7024,17.7219,17.5851,17.6242,724025.0
2016-11-15 10:30:00,18.03,18.03,17.96,17.98,559904.0,17.6242,17.6242,17.5558,17.5753,559904.0
2016-11-15 10:40:00,17.98,18.01,17.94,18.0,399911.0,17.5753,17.6046,17.5362,17.5949,399911.0
2016-11-15 10:50:00,18.0,18.06,17.97,18.05,526871.0,17.5949,17.6535,17.5655,17.6437,526871.0
2016-11-15 11:00:00,18.05,18.08,18.03,18.05,539172.0,17.6437,17.6731,17.6242,17.6437,539172.0
2016-11-15 11:10:00,18.06,18.07,18.0,18.01,606649.0,17.6535,17.6633,17.5949,17.6046,606649.0
2016-11-15 11:20:00,18.01,18.04,18.0,18.01,477577.0,17.6046,17.634,17.5949,17.6046,477577.0
2016-11-15 11:30:00,18.01,18.04,18.0,18.02,521539.0,17.6046,17.634,17.5949,17.6144,521539.0
2016-11-15 11:40:00,18.02,18.04,17.96,17.96,533866.0,17.6144,17.634,17.5558,17.5558,533866.0
2016-11-15 11:50:00,17.96,18.0,17.95,17.98,1051242.0,17.5558,17.5949,17.546,17.5753,1051242.0
2016-11-15 12:00:00,17.98,18.04,17.96,17.99,580974.0,17.5753,17.634,17.5558,17.5851,580974.0
2016-11-15 12:10:00,17.99,18.01,17.96,17.96,305037.0,17.5851,17.6046,17.5558,17.5558,305037.0
2016-11-15 12:20:00,17.97,17.98,17.92,17.92,429841.0,17.5655,17.5753,17.5167,17.5167,429841.0
2016-11-15 12:30:00,17.92,17.97,17.92,17.95,259236.0,17.5167,17.5655,17.5167,17.546,259236.0
2016-11-15 12:40:00,17.95,17.95,17.89,17.93,299103.0,17.546,17.546,17.4873,17.5264,299103.0
2016-11-15 12:50:00,17.93,17.94,17.89,17.92,323170.0,17.5264,17.5362,17.4873,17.5167,323170.0
2016-11-15 13:00:00,17.91,17.95,17.91,17.95,316373.0,17.5069,17.546,17.5069,17.546,316373.0
2016-11-15 13:10:00,17.94,17.98,17.93,17.95,346411.0,17.5362,17.5753,17.5264,17.546,346411.0
2016-11-15 13:20:00,17.95,17.98,17.94,17.95,256035.0,17.546,17.5753,17.5362,17.546,256035.0
2016-11-15 13:30:00,17.94,17.98,17.93,17.97,258439.0,17.5362,17.5753,17.5264,17.5655,258439.0
2016-11-15 13:40:00,17.96,17.99,17.96,17.98,306197.0,17.5558,17.5851,17.5558,17.5753,306197.0
2016-11-15 13:50:00,17.98,17.99,17.97,17.99,181348.0,17.5753,17.5851,17.5655,17.5851,181348.0
2016-11-15 14:00:00,17.99,18.04,17.98,18.03,441147.0,17.5851,17.634,17.5753,17.6242,441147.0
2016-11-15 14:10:00,18.03,18.08,18.02,18.04,419630.0,17.6242,17.6731,17.6144,17.634,419630.0
2016-11-15 14:20:00,18.04,18.07,18.02,18.06,477789.0,17.634,17.6633,17.6144,17.6535,477789.0
2016-11-15 14:30:00,18.06,18.1,18.05,18.09,301161.0,17.6535,17.6926,17.6437,17.6828,301161.0
2016-11-15 14:40:00,18.09,18.1,18.07,18.09,357733.0,17.6828,17.6926,17.6633,17.6828,357733.0
2016-11-15 14:50:00,18.08,18.15,18.08,18.14,490033.0,17.6731,17.7415,17.6731,17.7317,490033.0
2016-11-15 15:00:00,18.14,18.15,18.11,18.12,446201.0,17.7317,17.7415,17.7024,17.7122,446201.0
2016-11-15 15:10:00,18.13,18.15,18.11,18.11,438925.0,17.7219,17.7415,17.7024,17.7024,438925.0
2016-11-15 15:20:00,18.11,18.14,18.08,18.12,680117.0,17.7024,17.7317,17.6731,17.7122,680117.0
2016-11-15 15:30:00,18.12,18.14,18.09,18.14,569278.0,17.7122,17.7317,17.6828,17.7317,569278.0
2016-11-15 15:40:00,18.14,18.17,18.13,18.14,875586.0,17.7317,17.761,17.7219,17.7317,875586.0
2016-11-15 15:50:00,18.14,18.17,18.1,18.1,1748279.0,17.7317,17.761,17.6926,17.6926,1748279.0
2016-11-16 09:30:00,17.94,18.15,17.93,18.11,1160112.0,17.5362,17.7415,17.5264,17.7024,1160112.0
2016-11-16 09:40:00,18.11,18.17,18.1,18.14,820363.0,17.7024,17.761,17.6926,17.7317,820363.0
2016-11-16 09:50:00,18.14,18.16,18.02,18.04,1091066.0,17.7317,17.7513,17.6144,17.634,1091066.0
2016-11-16 10:00:00,18.05,18.06,17.95,18.01,774697.0,17.6437,17.6535,17.546,17.6046,774697.0
2016-11-16 10:10:00,18.01,18.03,17.93,17.98,465238.0,17.6046,17.6242,17.5264,17.5753,465238.0
2016-11-16 10:20:00,17.98,18.03,17.96,18.01,482112.0,17.5753,17.6242,17.5558,17.6046,482112.0
2016-11-16 10:30:00,18.01,18.15,18.0,18.13,748574.0,17.6046,17.7415,17.5949,17.7219,748574.0
2016-11-16 10:40:00,18.13,18.2,18.12,18.18,590721.0,17.7219,17.7904,17.7122,17.7708,590721.0
2016-11-16 10:50:00,18.18,18.2,18.15,18.19,452441.0,17.7708,17.7904,17.7415,17.7806,452441.0
2016-11-16 11:00:00,18.19,18.2,18.1,18.13,672418.0,17.7806,17.7904,17.6926,17.7219,672418.0
2016-11-16 11:10:00,18.13,18.15,18.09,18.1,653244.0,17.7219,17.7415,17.6828,17.6926,653244.0
2016-11-16 11:20:00,18.1,18.2,18.09,18.2,500780.0,17.6926,17.7904,17.6828,17.7904,500780.0
2016-11-16 11:30:00,18.19,18.2,18.14,18.16,490869.0,17.7806,17.7904,17.7317,17.7513,490869.0
2016-11-16 11:40:00,18.16,18.2,18.12,18.18,251841.0,17.7513,17.7904,17.7122,17.7708,251841.0
2016-11-16 11:50:00,18.19,18.22,18.12,18.13,441002.0,17.7806,17.8099,17.7122,17.7219,441002.0
2016-11-16 12:00:00,18.13,18.14,18.09,18.12,310588.0,17.7219,17.7317,17.6828,17.7122,310588.0
2016-11-16 12:10:00,18.12,18.21,18.12,18.16,591284.0,17.7122,17.8001,17.7122,17.7513,591284.0
2016-11-16 12:20:00,18.17,18.23,18.16,18.21,283814.0,17.761,17.8197,17.7513,17.8001,283814.0
2016-11-16 12:30:00,18.22,18.25,18.21,18.21,350135.0,17.8099,17.8392,17.8001,17.8001,350135.0
2016-11-16 12:40:00,18.21,18.24,18.2,18.22,473428.0,17.8001,17.8295,17.7904,17.8099,473428.0
2016-11-16 12:50:00,18.22,18.24,18.19,18.23,235575.0,17.8099,17.8295,17.7806,17.8197,235575.0
2016-11-16 13:00:00,18.23,18.24,18.18,18.2,211170.0,17.8197,17.8295,17.7708,17.7904,211170.0
2016-11-16 13:10:00,18.2,18.22,18.18,18.19,275859.0,17.7904,17.8099,17.7708,17.7806,275859.0
2016-11-16 13:20:00,18.19,18.23,18.17,18.23,347778.0,17.7806,17.8197,17.761,17.8197,347778.0
2016-11-16 13:30:00,18.23,18.28,18.22,18.27,466759.0,17.8197,17.8686,17.8099,17.8588,466759.0
2016-11-16 13:40:00,18.27,18.33,18.23,18.29,771009.0,17.8588,17.9174,17.8197,17.8783,771009.0
2016-11-16 13:50:00,18.29,18.3,18.26,18.28,313625.0,17.8783,17.8881,17.849,17.8686,313625.0
2016-11-16 14:00:00,18.28,18.29,18.24,18.24,359060.0,17.8686,17.8783,17.8295,17.8295,359060.0
2016-11-16 14:10:00,18.24,18.25,18.21,18.23,377929.0,17.8295,17.8392,17.8001,17.8197,377929.0
2016-11-16 14:20:00,18.23,18.25,18.2,18.22,286012.0,17.8197,17.8392,17.7904,17.8099,286012.0
2016-11-16 14:30:00,18.22,18.25,18.2,18.25,527115.0,17.8099,17.8392,17.7904,17.8392,527115.0
2016-11-16 14:40:00,18.25,18.28,18.24,18.27,254829.0,17.8392,17.8686,17.8295,17.8588,254829.0
2016-11-16 14:50:00,18.26,18.28,18.22,18.27,221698.0,17.849,17.8686,17.8099,17.8588,221698.0
2016-11-16 15:00:00,18.27,18.28,18.25,18.27,294794.0,17.8588,17.8686,17.8392,17.8588,294794.0
2016-11-16 15:10:00,18.28,18.3,18.25,18.26,254762.0,17.8686,17.8881,17.8392,17.849,254762.0
2016-11-16 15:20:00,18.26,18.27,18.23,18.24,535050.0,17.849,17.8588,17.8197,17.8295,535050.0
2016-11-16 15:30:00,18.25,18.25,18.22,18.23,339430.0,17.8392,17.8392,17.8099,17.8197,339430.0
2016-11-16 15:40:00,18.23,18.26,18.23,18.24,447756.0,17.8197,17.849,17.8197,17.8295,447756.0
2016-11-16 15:50:00,18.24,18.27,18.22,18.24,1468064.0,17.8295,17.8588,17.8099,17.8295,1468064.0
2016-11-17 09:30:00,18.35,18.49,18.25,18.48,1553718.0,17.937,18.0738,17.8392,18.0641,1553718.0
2016-11-17 09:40:00,18.48,18.59,18.45,18.56,957040.0,18.0641,18.1716,18.0347,18.1423,957040.0
2016-11-17 09:50:00,18.56,18.72,18.55,18.71,1117656.0,18.1423,18.2987,18.1325,18.2889,1117656.0
2016-11-17 10:00:00,18.72,18.87,18.71,18.78,2419188.0,18.2987,18.4453,18.2889,18.3573,2419188.0
2016-11-17 10:10:00,18.79,18.83,18.73,18.74,852496.0,18.3671,18.4062,18.3084,18.3182,852496.0
2016-11-17 10:20:00,18.73,18.76,18.67,18.71,911601.0,18.3084,18.3378,18.2498,18.2889,911601.0
2016-11-17 10:30:00,18.71,18.72,18.6,18.67,1163750.0,18.2889,18.2987,18.1814,18.2498,1163750.0
2016-11-17 10:40:00,18.67,18.7,18.61,18.63,1212816.0,18.2498,18.2791,18.1911,18.2107,1212816.0
2016-11-17 10:50:00,18.62,18.69,18.61,18.64,1012635.0,18.2009,18.2693,18.1911,18.2205,1012635.0
2016-11-17 11:00:00,18.64,18.78,18.63,18.78,791956.0,18.2205,18.3573,18.2107,18.3573,791956.0
2016-11-17 11:10:00,18.78,18.89,18.74,18.89,964857.0,18.3573,18.4648,18.3182,18.4648,964857.0
2016-11-17 11:20:00,18.89,19.08,18.88,19.07,2734967.0,18.4648,18.6506,18.4551,18.6408,2734967.0
2016-11-17 11:30:00,19.06,19.17,19.0,19.07,3016967.0,18.631,18.7385,18.5724,18.6408,3016967.0
2016-11-17 11:40:00,19.07,19.29,19.03,19.27,1722211.0,18.6408,18.8558,18.6017,18.8363,1722211.0
2016-11-17 11:50:00,19.27,19.29,19.15,19.25,1974289.0,18.8363,18.8558,18.719,18.8167,1974289.0
2016-11-17 12:00:00,19.26,19.27,19.15,19.15,811085.0,18.8265,18.8363,18.719,18.719,811085.0
2016-11-17 12:10:00,19.15,19.16,19.06,19.08,1607214.0,18.719,18.7288,18.631,18.6506,1607214.0
2016-11-17 12:20:00,19.07,19.24,19.07,19.24,1403735.0,18.6408,18.807,18.6408,18.807,1403735.0
2016-11-17 12:30:00,19.25,19.26,19.16,19.23,925172.0,18.8167,18.8265,18.7288,18.7972,925172.0
2016-11-17 12:40:00,19.24,19.26,19.2,19.22,729921.0,18.807,18.8265,18.7679,18.7874,729921.0
2016-11-17 12:50:00,19.22,19.23,19.15,19.18,571890.0,18.7874,18.7972,18.719,18.7483,571890.0
2016-11-17 13:00:00,19.18,19.22,19.16,19.2,487703.0,18.7483,18.7874,18.7288,18.7679,487703.0
2016-11-17 13:10:00,19.19,19.28,19.18,19.21,916423.0,18.7581,18.8461,18.7483,18.7776,916423.0
2016-11-17 13:20:00,19.21,19.28,19.2,19.27,869736.0,18.7776,18.8461,18.7679,18.8363,869736.0
2016-11-17 13:30:00,19.27,19.34,19.27,19.31,1013825.0,18.8363,18.9047,18.8363,18.8754,1013825.0
2016-11-17 13:40:00,19.31,19.32,19.2,19.22,1142079.0,18.8754,18.8852,18.7679,18.7874,1142079.0
2016-11-17 13:50:00,19.22,19.26,19.17,19.17,820556.0,18.7874,18.8265,18.7385,18.7385,820556.0
2016-11-17 14:00:00,19.17,19.24,19.17,19.22,772300.0,18.7385,18.807,18.7385,18.7874,772300.0
2016-11-17 14:10:00,19.21,19.29,19.21,19.26,547141.0,18.7776,18.8558,18.7776,18.8265,547141.0
2016-11-17 14:20:00,19.26,19.29,19.23,19.25,532924.0,18.8265,18.8558,18.7972,18.8167,532924.0
2016-11-17 14:30:00,19.25,19.25,19.2,19.23,801512.0,18.8167,18.8167,18.7679,18.7972,801512.0
2016-11-17 14:40:00,19.22,19.25,19.18,19.23,787949.0,18.7874,18.8167,18.7483,18.7972,787949.0
2016-11-17 14:50:00,19.23,19.23,19.18,19.2,493291.0,18.7972,18.7972,18.7483,18.7679,493291.0
2016-11-17 15:00:00,19.21,19.21,19.15,19.16,561755.0,18.7776,18.7776,18.719,18.7288,561755.0
2016-11-17 15:10:00,19.16,19.18,19.12,19.14,703527.0,18.7288,18.7483,18.6897,18.7092,703527.0
2016-11-17 15:20:00,19.14,19.18,19.1,19.13,716634.0,18.7092,18.7483,18.6701,18.6994,716634.0
2016-11-17 15:30:00,19.13,19.16,19.1,19.15,710952.0,18.6994,18.7288,18.6701,18.719,710952.0
2016-11-17 15:40:00,19.14,19.2,19.14,19.2,754720.0,18.7092,18.7679,18.7092,18.7679,754720.0
2016-11-17 15:50:00,19.19,19.24,19.16,19.19,1945567.0,18.7581,18.807,18.7288,18.7581,1945567.0
2016-11-18 09:30:00,18.9,19.18,18.85,19.16,2736903.0,18.4746,18.7483,18.4257,18.7288,2736903.0
2016-11-18 09:40:00,19.17,19.18,19.03,19.16,1329218.0,18.7385,18.7483,18.6017,18.7288,1329218.0
2016-11-18 09:50:00,19.16,19.24,19.1,19.17,1821285.0,18.7288,18.807,18.6701,18.7385,1821285.0
2016-11-18 10:00:00,19.17,19.18,19.08,19.12,1352410.0,18.7385,18.7483,18.6506,18.6897,1352410.0
2016-11-18 10:10:00,19.12,19.19,19.09,19.09,669754.0,18.6897,18.7581,18.6603,18.6603,669754.0
2016-11-18 10:20:00,19.1,19.16,19.04,19.14,659515.0,18.6701,18.7288,18.6115,18.7092,659515.0
2016-11-18 10:30:00,19.14,19.16,19.05,19.15,626143.0,18.7092,18.7288,18.6212,18.719,626143.0
2016-11-18 10:40:00,19.14,19.22,19.11,19.21,541971.0,18.7092,18.7874,18.6799,18.7776,541971.0
2016-11-18 10:50:00,19.2,19.24,19.15,19.15,431000.0,18.7679,18.807,18.719,18.719,431000.0
2016-11-18 11:00:00,19.15,19.21,19.13,19.2,471261.0,18.719,18.7776,18.6994,18.7679,471261.0
2016-11-18 11:10:00,19.19,19.25,19.18,19.23,746744.0,18.7581,18.8167,18.7483,18.7972,746744.0
2016-11-18 11:20:00,19.23,19.24,19.17,19.18,362143.0,18.7972,18.807,18.7385,18.7483,362143.0
2016-11-18 11:30:00,19.18,19.33,19.14,19.29,1182766.0,18.7483,18.8949,18.7092,18.8558,1182766.0
2016-11-18 11:40:00,19.29,19.31,19.21,19.22,474389.0,18.8558,18.8754,18.7776,18.7874,474389.0
2016-11-18 11:50:00,19.22,19.25,19.18,19.2,662455.0,18.7874,18.8167,18.7483,18.7679,662455.0
2016-11-18 12:00:00,19.2,19.27,19.2,19.24,333529.0,18.7679,18.8363,18.7679,18.807,333529.0
2016-11-18 12:10:00,19.25,19.26,19.23,19.25,212443.0,18.8167,18.8265,18.7972,18.8167,212443.0
2016-11-18 12:20:00,19.24,19.27,19.21,19.25,333143.0,18.807,18.8363,18.7776,18.8167,333143.0
2016-11-18 12:30:00,19.26,19.27,19.19,19.21,383429.0,18.8265,18.8363,18.7581,18.7776,383429.0
2016-11-18 12:40:00,19.2,19.26,19.19,19.21,499899.0,18.7679,18.8265,18.7581,18.7776,499899.0
2016-11-18 12:50:00,19.21,19.23,19.2,19.23,264138.0,18.7776,18.7972,18.7679,18.7972,264138.0
2016-11-18 13:00:00,19.23,19.25,19.2,19.22,303789.0,18.7972,18.8167,18.7679,18.7874,303789.0
2016-11-18 13:10:00,19.22,19.25,19.2,19.25,215268.0,18.7874,18.8167,18.7679,18.8167,215268.0
2016-11-18 13:20:00,19.25,19.25,19.21,19.24,348115.0,18.8167,18.8167,18.7776,18.807,348115.0
2016-11-18 13:30:00,19.23,19.25,19.21,19.21,281353.0,18.7972,18.8167,18.7776,18.7776,281353.0
2016-11-18 13:40:00,19.22,19.25,19.2,19.23,473281.0,18.7874,18.8167,18.7679,18.7972,473281.0
2016-11-18 13:50:00,19.24,19.24,19.2,19.21,248743.0,18.807,18.807,18.7679,18.7776,248743.0
2016-11-18 14:00:00,19.21,19.23,19.18,19.21,316652.0,18.7776,18.7972,18.7483,18.7776,316652.0
2016-11-18 14:10:00,19.21,19.23,19.19,19.23,396219.0,18.7776,18.7972,18.7581,18.7972,396219.0
2016-11-18 14:20:00,19.22,19.22,19.19,19.2,489121.0,18.7874,18.7874,18.7581,18.7679,489121.0
2016-11-18 14:30:00,19.2,19.21,19.19,19.2,370634.0,18.7679,18.7776,18.7581,18.7679,370634.0
2016-11-18 14:40:00,19.19,19.23,19.19,19.23,307889.0,18.7581,18.7972,18.7581,18.7972,307889.0
2016-11-18 14:50:00,19.23,19.26,19.2,19.25,298702.0,18.7972,18.8265,18.7679,18.8167,298702.0
2016-11-18 15:00:00,19.25,19.25,19.19,19.2,410200.0,18.8167,18.8167,18.7581,18.7679,410200.0
2016-11-18 15:10:00,19.2,19.25,19.19,19.25,368497.0,18.7679,18.8167,18.7581,18.8167,368497.0
2016-11-18 15:20:00,19.25,19.25,19.23,19.23,271898.0,18.8167,18.8167,18.7972,18.7972,271898.0
2016-11-18 15:30:00,19.23,19.25,19.22,19.22,437723.0,18.7972,18.8167,18.7874,18.7874,437723.0
2016-11-18 15:40:00,19.23,19.27,19.22,19.24,624858.0,18.7972,18.8363,18.7874,18.807,624858.0
2016-11-18 15:50:00,19.24,19.24,19.17,19.21,2948313.0,18.807,18.807,18.7385,18.7776,2948313.0
2016-11-21 09:30:00,19.39,19.56,19.39,19.5,2230169.0,18.9536,19.1198,18.9536,19.0611,2230169.0
2016-11-21 09:40:00,19.51,19.67,19.49,19.59,1230678.0,19.0709,19.2273,19.0513,19.1491,1230678.0
2016-11-21 09:50:00,19.59,19.61,19.48,19.51,1153061.0,19.1491,19.1686,19.0416,19.0709,1153061.0
2016-11-21 10:00:00,19.51,19.58,19.41,19.45,798322.0,19.0709,19.1393,18.9731,19.0122,798322.0
2016-11-21 10:10:00,19.45,19.5,19.43,19.44,591825.0,19.0122,19.0611,18.9927,19.0025,591825.0
2016-11-21 10:20:00,19.44,19.45,19.34,19.37,922469.0,19.0025,19.0122,18.9047,18.934,922469.0
2016-11-21 10:30:00,19.37,19.41,19.35,19.35,542195.0,18.934,18.9731,18.9145,18.9145,542195.0
2016-11-21 10:40:00,19.36,19.46,19.35,19.42,456584.0,18.9243,19.022,18.9145,18.9829,456584.0
2016-11-21 10:50:00,19.42,19.44,19.38,19.43,430465.0,18.9829,19.0025,18.9438,18.9927,430465.0
2016-11-21 11:00:00,19.43,19.46,19.38,19.42,361871.0,18.9927,19.022,18.9438,18.9829,361871.0
2016-11-21 11:10:00,19.43,19.5,19.41,19.48,503469.0,18.9927,19.0611,18.9731,19.0416,503469.0
2016-11-21 11:20:00,19.47,19.5,19.47,19.47,414347.0,19.0318,19.0611,19.0318,19.0318,414347.0
2016-11-21 11:30:00,19.48,19.5,19.47,19.5,287234.0,19.0416,19.0611,19.0318,19.0611,287234.0
2016-11-21 11:40:00,19.5,19.54,19.47,19.52,686286.0,19.0611,19.1002,19.0318,19.0807,686286.0
2016-11-21 11:50:00,19.51,19.52,19.47,19.5,281575.0,19.0709,19.0807,19.0318,19.0611,281575.0
2016-11-21 12:00:00,19.51,19.55,19.48,19.53,561778.0,19.0709,19.11,19.0416,19.0904,561778.0
2016-11-21 12:10:00,19.53,19.53,19.48,19.51,310763.0,19.0904,19.0904,19.0416,19.0709,310763.0
2016-11-21 12:20:00,19.51,19.51,19.47,19.48,199565.0,19.0709,19.0709,19.0318,19.0416,199565.0
2016-11-21 12:30:00,19.48,19.48,19.42,19.45,516539.0,19.0416,19.0416,18.9829,19.0122,516539.0
2016-11-21 12:40:00,19.46,19.49,19.45,19.46,254618.0,19.022,19.0513,19.0122,19.022,254618.0
2016-11-21 12:50:00,19.46,19.49,19.44,19.49,323634.0,19.022,19.0513,19.0025,19.0513,323634.0
2016-11-21 13:00:00,19.48,19.53,19.48,19.5,458186.0,19.0416,19.0904,19.0416,19.0611,458186.0
2016-11-21 13:10:00,19.51,19.51,19.48,19.51,163426.0,19.0709,19.0709,19.0416,19.0709,163426.0
2016-11-21 13:20:00,19.51,19.51,19.46,19.49,262693.0,19.0709,19.0709,19.022,19.0513,262693.0
2016-11-21 13:30:00,19.48,19.49,19.46,19.46,199107.0,19.0416,19.0513,19.022,19.022,199107.0
2016-11-21 13:40:00,19.46,19.49,19.44,19.47,259662.0,19.022,19.0513,19.0025,19.0318,259662.0
2016-11-21 13:50:00,19.48,19.49,19.45,19.45,459831.0,19.0416,19.0513,19.0122,19.0122,459831.0
2016-11-21 14:00:00,19.45,19.49,19.43,19.45,618101.0,19.0122,19.0513,18.9927,19.0122,618101.0
2016-11-21 14:10:00,19.45,19.48,19.44,19.47,398245.0,19.0122,19.0416,19.0025,19.0318,398245.0
2016-11-21 14:20:00,19.46,19.48,19.43,19.45,585674.0,19.022,19.0416,18.9927,19.0122,585674.0
2016-11-21 14:30:00,19.44,19.5,19.44,19.46,368193.0,19.0025,19.0611,19.0025,19.022,368193.0
2016-11-21 14:40:00,19.47,19.48,19.44,19.48,276372.0,19.0318,19.0416,19.0025,19.0416,276372.0
2016-11-21 14:50:00,19.48,19.48,19.45,19.46,370229.0,19.0416,19.0416,19.0122,19.022,370229.0
2016-11-21 15:00:00,19.45,19.46,19.4,19.44,1149870.0,19.0122,19.022,18.9634,19.0025,1149870.0
2016-11-21 15:10:00,19.44,19.48,19.43,19.46,231662.0,19.0025,19.0416,18.9927,19.022,231662.0
2016-11-21 15:20:00,19.46,19.48,19.43,19.47,367504.0,19.022,19.0416,18.9927,19.0318,367504.0
2016-11-21 15:30:00,19.46,19.47,19.44,19.45,305989.0,19.022,19.0318,19.0025,19.0122,305989.0
2016-11-21 15:40:00,19.45,19.5,19.44,19.49,587594.0,19.0122,19.0611,19.0025,19.0513,587594.0
2016-11-21 15:50:00,19.49,19.52,19.47,19.49,1211773.0,19.0513,19.0807,19.0318,19.0513,1211773.0
2016-11-22 09:30:00,19.64,19.8,19.64,19.73,1899054.0,19.198,19.3544,19.198,19.2859,1899054.0
2016-11-22 09:40:00,19.74,19.75,19.66,19.69,919068.0,19.2957,19.3055,19.2175,19.2468,919068.0
2016-11-22 09:50:00,19.69,19.76,19.68,19.7,721896.0,19.2468,19.3153,19.2371,19.2566,721896.0
2016-11-22 10:00:00,19.7,19.71,19.64,19.7,818485.0,19.2566,19.2664,19.198,19.2566,818485.0
2016-11-22 10:10:00,19.7,19.74,19.65,19.71,599924.0,19.2566,19.2957,19.2077,19.2664,599924.0
2016-11-22 10:20:00,19.71,19.72,19.6,19.64,547676.0,19.2664,19.2762,19.1589,19.198,547676.0
2016-11-22 10:30:00,19.65,19.68,19.6,19.65,410407.0,19.2077,19.2371,19.1589,19.2077,410407.0
2016-11-22 10:40:00,19.65,19.66,19.57,19.6,344384.0,19.2077,19.2175,19.1295,19.1589,344384.0
2016-11-22 10:50:00,19.6,19.6,19.53,19.53,385221.0,19.1589,19.1589,19.0904,19.0904,385221.0
2016-11-22 11:00:00,19.54,19.56,19.48,19.56,653354.0,19.1002,19.1198,19.0416,19.1198,653354.0
2016-11-22 11:10:00,19.56,19.6,19.55,19.56,418286.0,19.1198,19.1589,19.11,19.1198,418286.0
2016-11-22 11:20:00,19.55,19.61,19.55,19.55,334196.0,19.11,19.1686,19.11,19.11,334196.0
2016-11-22 11:30:00,19.55,19.58,19.45,19.48,564259.0,19.11,19.1393,19.0122,19.0416,564259.0
2016-11-22 11:40:00,19.49,19.53,19.48,19.52,305412.0,19.0513,19.0904,19.0416,19.0807,305412.0
2016-11-22 11:50:00,19.52,19.53,19.49,19.52,225715.0,19.0807,19.0904,19.0513,19.0807,225715.0
2016-11-22 12:00:00,19.52,19.55,19.5,19.54,396704.0,19.0807,19.11,19.0611,19.1002,396704.0
2016-11-22 12:10:00,19.55,19.57,19.52,19.57,311236.0,19.11,19.1295,19.0807,19.1295,311236.0
2016-11-22 12:20:00,19.57,19.57,19.52,19.53,318872.0,19.1295,19.1295,19.0807,19.0904,318872.0
2016-11-22 12:30:00,19.54,19.55,19.52,19.52,192410.0,19.1002,19.11,19.0807,19.0807,192410.0
2016-11-22 12:40:00,19.53,19.55,19.51,19.53,235345.0,19.0904,19.11,19.0709,19.0904,235345.0
2016-11-22 12:50:00,19.53,19.55,19.5,19.51,2318405.0,19.0904,19.11,19.0611,19.0709,2318405.0
2016-11-22 13:00:00,19.52,19.6,19.51,19.59,423731.0,19.0807,19.1589,19.0709,19.1491,423731.0
2016-11-22 13:10:00,19.58,19.61,19.57,19.58,291834.0,19.1393,19.1686,19.1295,19.1393,291834.0
2016-11-22 13:20:00,19.59,19.61,19.57,19.59,178960.0,19.1491,19.1686,19.1295,19.1491,178960.0
2016-11-22 13:30:00,19.6,19.65,19.58,19.64,344614.0,19.1589,19.2077,19.1393,19.198,344614.0
2016-11-22 13:40:00,19.64,19.71,19.63,19.7,384688.0,19.198,19.2664,19.1882,19.2566,384688.0
2016-11-22 13:50:00,19.7,19.71,19.67,19.68,323928.0,19.2566,19.2664,19.2273,19.2371,323928.0
2016-11-22 14:00:00,19.68,19.68,19.64,19.66,234968.0,19.2371,19.2371,19.198,19.2175,234968.0
2016-11-22 14:10:00,19.65,19.67,19.63,19.64,284662.0,19.2077,19.2273,19.1882,19.198,284662.0
2016-11-22 14:20:00,19.64,19.66,19.63,19.65,151972.0,19.198,19.2175,19.1882,19.2077,151972.0
2016-11-22 14:30:00,19.64,19.66,19.62,19.63,311322.0,19.198,19.2175,19.1784,19.1882,311322.0
2016-11-22 14:40:00,19.63,19.7,19.63,19.69,471787.0,19.1882,19.2566,19.1882,19.2468,471787.0
2016-11-22 14:50:00,19.68,19.69,19.66,19.68,176329.0,19.2371,19.2468,19.2175,19.2371,176329.0
2016-11-22 15:00:00,19.68,19.69,19.67,19.69,222260.0,19.2371,19.2468,19.2273,19.2468,222260.0
2016-11-22 15:10:00,19.69,19.72,19.67,19.71,372935.0,19.2468,19.2762,19.2273,19.2664,372935.0
2016-11-22 15:20:00,19.71,19.72,19.66,19.66,419483.0,19.2664,19.2762,19.2175,19.2175,419483.0
2016-11-22 15:30:00,19.67,19.69,19.64,19.66,642794.0,19.2273,19.2468,19.198,19.2175,642794.0
2016-11-22 15:40:00,19.64,19.71,19.64,19.7,632814.0,19.198,19.2664,19.198,19.2566,632814.0
2016-11-22 15:50:00,19.7,19.75,19.69,19.74,1439872.0,19.2566,19.3055,19.2468,19.2957,1439872.0
2016-11-23 09:30:00,19.63,19.73,19.47,19.48,1323677.0,19.1882,19.2859,19.0318,19.0416,1323677.0
2016-11-23 09:40:00,19.48,19.65,19.48,19.61,1018057.0,19.0416,19.2077,19.0416,19.1686,1018057.0
2016-11-23 09:50:00,19.61,19.66,19.58,19.61,746473.0,19.1686,19.2175,19.1393,19.1686,746473.0
2016-11-23 10:00:00,19.61,19.7,19.61,19.66,486660.0,19.1686,19.2566,19.1686,19.2175,486660.0
2016-11-23 10:10:00,19.66,19.78,19.64,19.77,638031.0,19.2175,19.3348,19.198,19.325,638031.0
2016-11-23 10:20:00,19.78,19.83,19.75,19.8,696691.0,19.3348,19.3837,19.3055,19.3544,696691.0
2016-11-23 10:30:00,19.81,19.81,19.74,19.81,765836.0,19.3641,19.3641,19.2957,19.3641,765836.0
2016-11-23 10:40:00,19.81,19.9,19.78,19.88,635805.0,19.3641,19.4521,19.3348,19.4326,635805.0
2016-11-23 10:50:00,19.88,19.89,19.81,19.82,315418.0,19.4326,19.4423,19.3641,19.3739,315418.0
2016-11-23 11:00:00,19.82,19.84,19.8,19.8,297900.0,19.3739,19.3935,19.3544,19.3544,297900.0
2016-11-23 11:10:00,19.8,19.82,19.77,19.77,350538.0,19.3544,19.3739,19.325,19.325,350538.0
2016-11-23 11:20:00,19.77,19.77,19.72,19.75,400657.0,19.325,19.325,19.2762,19.3055,400657.0
2016-11-23 11:30:00,19.75,19.76,19.7,19.7,264376.0,19.3055,19.3153,19.2566,19.2566,264376.0
2016-11-23 11:40:00,19.71,19.74,19.71,19.72,230507.0,19.2664,19.2957,19.2664,19.2762,230507.0
2016-11-23 11:50:00,19.71,19.82,19.71,19.81,257820.0,19.2664,19.3739,19.2664,19.3641,257820.0
2016-11-23 12:00:00,19.81,19.84,19.79,19.79,312503.0,19.3641,19.3935,19.3446,19.3446,312503.0
2016-11-23 12:10:00,19.8,19.85,19.79,19.82,429324.0,19.3544,19.4032,19.3446,19.3739,429324.0
2016-11-23 12:20:00,19.82,19.88,19.8,19.85,401820.0,19.3739,19.4326,19.3544,19.4032,401820.0
2016-11-23 12:30:00,19.86,19.88,19.85,19.87,226816.0,19.413,19.4326,19.4032,19.4228,226816.0
2016-11-23 12:40:00,19.87,19.88,19.82,19.83,448756.0,19.4228,19.4326,19.3739,19.3837,448756.0
2016-11-23 12:50:00,19.84,19.84,19.77,19.8,503631.0,19.3935,19.3935,19.325,19.3544,503631.0
2016-11-23 13:00:00,19.81,19.84,19.8,19.83,279641.0,19.3641,19.3935,19.3544,19.3837,279641.0
2016-11-23 13:10:00,19.82,19.84,19.8,19.84,337540.0,19.3739,19.3935,19.3544,19.3935,337540.0
2016-11-23 13:20:00,19.84,19.84,19.81,19.82,236986.0,19.3935,19.3935,19.3641,19.3739,236986.0
2016-11-23 13:30:00,19.81,19.84,19.8,19.82,228464.0,19.3641,19.3935,19.3544,19.3739,228464.0
2016-11-23 13:40:00,19.82,19.85,19.79,19.79,305424.0,19.3739,19.4032,19.3446,19.3446,305424.0
2016-11-23 13:50:00,19.79,19.81,19.76,19.77,334187.0,19.3446,19.3641,19.3153,19.325,334187.0
2016-11-23 14:00:00,19.78,19.81,19.77,19.8,296357.0,19.3348,19.3641,19.325,19.3544,296357.0
2016-11-23 14:10:00,19.81,19.81,19.77,19.78,287344.0,19.3641,19.3641,19.325,19.3348,287344.0
2016-11-23 14:20:00,19.79,19.8,19.77,19.79,125451.0,19.3446,19.3544,19.325,19.3446,125451.0
2016-11-23 14:30:00,19.79,19.81,19.76,19.79,361823.0,19.3446,19.3641,19.3153,19.3446,361823.0
2016-11-23 14:40:00,19.79,19.81,19.78,19.79,156244.0,19.3446,19.3641,19.3348,19.3446,156244.0
2016-11-23 14:50:00,19.78,19.8,19.77,19.79,183143.0,19.3348,19.3544,19.325,19.3446,183143.0
2016-11-23 15:00:00,19.8,19.8,19.77,19.8,208152.0,19.3544,19.3544,19.325,19.3544,208152.0
2016-11-23 15:10:00,19.8,19.82,19.78,19.82,344702.0,19.3544,19.3739,19.3348,19.3739,344702.0
2016-11-23 15:20:00,19.81,19.87,19.8,19.85,512870.0,19.3641,19.4228,19.3544,19.4032,512870.0
2016-11-23 15:30:00,19.86,19.89,19.84,19.89,654194.0,19.413,19.4423,19.3935,19.4423,654194.0
2016-11-23 15:40:00,19.88,19.9,19.88,19.89,553794.0,19.4326,19.4521,19.4326,19.4423,553794.0
2016-11-23 15:50:00,19.89,19.93,19.89,19.91,1301863.0,19.4423,19.4814,19.4423,19.4619,1301863.0
2016-11-25 09:30:00,19.95,20.0,19.79,19.84,1334000.0,19.501,19.5499,19.3446,19.3935,1334000.0
2016-11-25 09:40:00,19.84,19.91,19.83,19.89,633976.0,19.3935,19.4619,19.3837,19.4423,633976.0
2016-11-25 09:50:00,19.89,19.99,19.87,19.98,536687.0,19.4423,19.5401,19.4228,19.5303,536687.0
2016-11-25 10:00:00,19.97,20.13,19.97,20.1,1405668.0,19.5205,19.6769,19.5205,19.6476,1405668.0
2016-11-25 10:10:00,20.09,20.1,20.04,20.05,536383.0,19.6378,19.6476,19.589,19.5987,536383.0
2016-11-25 10:20:00,20.05,20.2,20.05,20.19,617210.0,19.5987,19.7453,19.5987,19.7356,617210.0
2016-11-25 10:30:00,20.2,20.3,20.19,20.28,1040765.0,19.7453,19.8431,19.7356,19.8235,1040765.0
2016-11-25 10:40:00,20.28,20.44,20.27,20.44,1347496.0,19.8235,19.9799,19.8138,19.9799,1347496.0
2016-11-25 10:50:00,20.44,20.44,20.3,20.31,814081.0,19.9799,19.9799,19.8431,19.8529,814081.0
2016-11-25 11:00:00,20.31,20.32,20.24,20.24,707991.0,19.8529,19.8626,19.7844,19.7844,707991.0
2016-11-25 11:10:00,20.25,20.28,20.18,20.18,763364.0,19.7942,19.8235,19.7258,19.7258,763364.0
2016-11-25 11:20:00,20.19,20.21,20.12,20.15,801820.0,19.7356,19.7551,19.6672,19.6965,801820.0
2016-11-25 11:30:00,20.15,20.21,20.14,20.19,633102.0,19.6965,19.7551,19.6867,19.7356,633102.0
2016-11-25 11:40:00,20.19,20.25,20.16,20.18,570935.0,19.7356,19.7942,19.7063,19.7258,570935.0
2016-11-25 11:50:00,20.18,20.21,20.17,20.21,448823.0,19.7258,19.7551,19.716,19.7551,448823.0
2016-11-25 12:00:00,20.21,20.23,20.17,20.17,405065.0,19.7551,19.7747,19.716,19.716,405065.0
2016-11-25 12:10:00,20.17,20.17,20.06,20.12,579359.0,19.716,19.716,19.6085,19.6672,579359.0
2016-11-25 12:20:00,20.12,20.13,20.08,20.1,320413.0,19.6672,19.6769,19.6281,19.6476,320413.0
2016-11-25 12:30:00,20.1,20.1,20.05,20.05,228163.0,19.6476,19.6476,19.5987,19.5987,228163.0
2016-11-25 12:40:00,20.06,20.12,20.04,20.09,508054.0,19.6085,19.6672,19.589,19.6378,508054.0
2016-11-25 12:50:00,20.09,20.14,20.08,20.12,1117037.0,19.6378,19.6867,19.6281,19.6672,1117037.0
2016-11-28 09:30:00,20.18,20.28,20.12,20.16,2456535.0,19.7258,19.8235,19.6672,19.7063,2456535.0
2016-11-28 09:40:00,20.16,20.18,20.03,20.11,1185863.0,19.7063,19.7258,19.5792,19.6574,1185863.0
2016-11-28 09:50:00,20.12,20.26,20.1,20.21,793680.0,19.6672,19.804,19.6476,19.7551,793680.0
2016-11-28 10:00:00,20.21,20.27,20.17,20.27,698429.0,19.7551,19.8138,19.716,19.8138,698429.0
2016-11-28 10:10:00,20.26,20.28,20.11,20.11,808920.0,19.804,19.8235,19.6574,19.6574,808920.0
2016-11-28 10:20:00,20.12,20.22,20.11,20.22,743044.0,19.6672,19.7649,19.6574,19.7649,743044.0
2016-11-28 10:30:00,20.21,20.25,20.15,20.21,600969.0,19.7551,19.7942,19.6965,19.7551,600969.0
2016-11-28 10:40:00,20.21,20.23,20.15,20.17,373581.0,19.7551,19.7747,19.6965,19.716,373581.0
2016-11-28 10:50:00,20.16,20.19,20.08,20.09,496996.0,19.7063,19.7356,19.6281,19.6378,496996.0
2016-11-28 11:00:00,20.09,20.12,20.03,20.06,557648.0,19.6378,19.6672,19.5792,19.6085,557648.0
2016-11-28 11:10:00,20.06,20.11,20.04,20.1,411529.0,19.6085,19.6574,19.589,19.6476,411529.0
2016-11-28 11:20:00,20.1,20.1,19.98,20.03,667477.0,19.6476,19.6476,19.5303,19.5792,667477.0
2016-11-28 11:30:00,20.04,20.17,20.03,20.15,592302.0,19.589,19.716,19.5792,19.6965,592302.0
2016-11-28 11:40:00,20.15,20.18,20.11,20.11,378826.0,19.6965,19.7258,19.6574,19.6574,378826.0
2016-11-28 11:50:00,20.12,20.15,20.09,20.15,306905.0,19.6672,19.6965,19.6378,19.6965,306905.0
2016-11-28 12:00:00,20.15,20.17,20.08,20.09,330835.0,19.6965,19.716,19.6281,19.6378,330835.0
2016-11-28 12:10:00,20.08,20.11,20.07,20.09,271772.0,19.6281,19.6574,19.6183,19.6378,271772.0
2016-11-28 12:20:00,20.08,20.14,20.08,20.12,439332.0,19.6281,19.6867,19.6281,19.6672,439332.0
2016-11-28 12:30:00,20.12,20.16,20.1,20.14,446895.0,19.6672,19.7063,19.6476,19.6867,446895.0
2016-11-28 12:40:00,20.14,20.15,20.11,20.14,304222.0,19.6867,19.6965,19.6574,19.6867,304222.0
2016-11-28 12:50:00,20.13,20.19,20.12,20.17,294189.0,19.6769,19.7356,19.6672,19.716,294189.0
2016-11-28 13:00:00,20.17,20.2,20.13,20.16,425022.0,19.716,19.7453,19.6769,19.7063,425022.0
2016-11-28 13:10:00,20.14,20.17,20.11,20.13,151242.0,19.6867,19.716,19.6574,19.6769,151242.0
2016-11-28 13:20:00,20.13,20.16,20.12,20.14,136162.0,19.6769,19.7063,19.6672,19.6867,136162.0
2016-11-28 13:30:00,20.13,20.19,20.13,20.16,205111.0,19.6769,19.7356,19.6769,19.7063,205111.0
2016-11-28 13:40:00,20.16,20.18,20.12,20.13,421343.0,19.7063,19.7258,19.6672,19.6769,421343.0
2016-11-28 13:50:00,20.13,20.14,20.1,20.1,188540.0,19.6769,19.6867,19.6476,19.6476,188540.0
2016-11-28 14:00:00,20.11,20.17,20.1,20.14,546932.0,19.6574,19.716,19.6476,19.6867,546932.0
2016-11-28 14:10:00,20.14,20.17,20.11,20.12,515847.0,19.6867,19.716,19.6574,19.6672,515847.0
2016-11-28 14:20:00,20.13,20.14,20.08,20.1,320415.0,19.6769,19.6867,19.6281,19.6476,320415.0
2016-11-28 14:30:00,20.09,20.12,20.06,20.07,332320.0,19.6378,19.6672,19.6085,19.6183,332320.0
2016-11-28 14:40:00,20.07,20.08,20.03,20.04,361049.0,19.6183,19.6281,19.5792,19.589,361049.0
2016-11-28 14:50:00,20.03,20.09,20.02,20.06,360817.0,19.5792,19.6378,19.5694,19.6085,360817.0
2016-11-28 15:00:00,20.06,20.08,19.98,20.0,617440.0,19.6085,19.6281,19.5303,19.5499,617440.0
2016-11-28 15:10:00,19.99,20.07,19.99,20.06,404345.0,19.5401,19.6183,19.5401,19.6085,404345.0
2016-11-28 15:20:00,20.07,20.07,19.99,20.0,334180.0,19.6183,19.6183,19.5401,19.5499,334180.0
2016-11-28 15:30:00,20.0,20.02,19.98,19.99,514102.0,19.5499,19.5694,19.5303,19.5401,514102.0
2016-11-28 15:40:00,20.0,20.0,19.95,19.98,708622.0,19.5499,19.5499,19.501,19.5303,708622.0
2016-11-28 15:50:00,19.98,19.99,19.94,19.99,1240307.0,19.5303,19.5401,19.4912,19.5401,1240307.0
2016-11-29 09:30:00,19.92,19.95,19.63,19.75,2545454.0,19.4717,19.501,19.1882,19.3055,2545454.0
2016-11-29 09:40:00,19.75,19.83,19.65,19.66,1496285.0,19.3055,19.3837,19.2077,19.2175,1496285.0
2016-11-29 09:50:00,19.67,19.68,19.55,19.64,1029771.0,19.2273,19.2371,19.11,19.198,1029771.0
2016-11-29 10:00:00,19.63,19.8,19.6,19.8,1245852.0,19.1882,19.3544,19.1589,19.3544,1245852.0
2016-11-29 10:10:00,19.8,19.91,19.79,19.87,1028534.0,19.3544,19.4619,19.3446,19.4228,1028534.0
2016-11-29 10:20:00,19.87,19.93,19.85,19.86,755642.0,19.4228,19.4814,19.4032,19.413,755642.0
2016-11-29 10:30:00,19.86,19.94,19.83,19.92,513577.0,19.413,19.4912,19.3837,19.4717,513577.0
2016-11-29 10:40:00,19.91,20.02,19.9,20.0,631379.0,19.4619,19.5694,19.4521,19.5499,631379.0
2016-11-29 10:50:00,20.0,20.01,19.88,19.91,548260.0,19.5499,19.5596,19.4326,19.4619,548260.0
2016-11-29 11:00:00,19.92,20.2,19.9,19.99,2863618.0,19.4717,19.7453,19.4521,19.5401,2863618.0
2016-11-29 11:10:00,19.98,20.01,19.84,19.86,2020863.0,19.5303,19.5596,19.3935,19.413,2020863.0
2016-11-29 11:20:00,19.87,19.88,19.75,19.81,868369.0,19.4228,19.4326,19.3055,19.3641,868369.0
2016-11-29 11:30:00,19.8,19.94,19.78,19.82,1777658.0,19.3544,19.4912,19.3348,19.3739,1777658.0
2016-11-29 11:40:00,19.81,19.85,19.77,19.79,879181.0,19.3641,19.4032,19.325,19.3446,879181.0
2016-11-29 11:50:00,19.79,19.83,19.79,19.83,457088.0,19.3446,19.3837,19.3446,19.3837,457088.0
2016-11-29 12:00:00,19.82,19.83,19.69,19.7,1206707.0,19.3739,19.3837,19.2468,19.2566,1206707.0
2016-11-29 12:10:00,19.69,19.7,19.63,19.66,934064.0,19.2468,19.2566,19.1882,19.2175,934064.0
2016-11-29 12:20:00,19.66,19.71,19.65,19.7,442436.0,19.2175,19.2664,19.2077,19.2566,442436.0
2016-11-29 12:30:00,19.7,19.74,19.69,19.72,278533.0,19.2566,19.2957,19.2468,19.2762,278533.0
2016-11-29 12:40:00,19.71,19.72,19.66,19.67,478838.0,19.2664,19.2762,19.2175,19.2273,478838.0
2016-11-29 12:50:00,19.66,19.7,19.62,19.69,506524.0,19.2175,19.2566,19.1784,19.2468,506524.0
2016-11-29 13:00:00,19.69,19.78,19.69,19.77,388314.0,19.2468,19.3348,19.2468,19.325,388314.0
2016-11-29 13:10:00,19.78,19.8,19.71,19.74,491929.0,19.3348,19.3544,19.2664,19.2957,491929.0
2016-11-29 13:20:00,19.73,19.74,19.65,19.68,430221.0,19.2859,19.2957,19.2077,19.2371,430221.0
2016-11-29 13:30:00,19.68,19.71,19.66,19.68,351192.0,19.2371,19.2664,19.2175,19.2371,351192.0
2016-11-29 13:40:00,19.68,19.71,19.68,19.68,206205.0,19.2371,19.2664,19.2371,19.2371,206205.0
2016-11-29 13:50:00,19.68,19.73,19.68,19.69,316527.0,19.2371,19.2859,19.2371,19.2468,316527.0
2016-11-29 14:00:00,19.68,19.72,19.67,19.7,180108.0,19.2371,19.2762,19.2273,19.2566,180108.0
2016-11-29 14:10:00,19.7,19.72,19.66,19.67,427899.0,19.2566,19.2762,19.2175,19.2273,427899.0
2016-11-29 14:20:00,19.67,19.7,19.66,19.66,327337.0,19.2273,19.2566,19.2175,19.2175,327337.0
2016-11-29 14:30:00,19.67,19.7,19.66,19.68,267276.0,19.2273,19.2566,19.2175,19.2371,267276.0
2016-11-29 14:40:00,19.68,19.72,19.66,19.66,679145.0,19.2371,19.2762,19.2175,19.2175,679145.0
2016-11-29 14:50:00,19.66,19.68,19.63,19.63,399112.0,19.2175,19.2371,19.1882,19.1882,399112.0
2016-11-29 15:00:00,19.64,19.64,19.56,19.57,973849.0,19.198,19.198,19.1198,19.1295,973849.0
2016-11-29 15:10:00,19.57,19.58,19.45,19.46,769378.0,19.1295,19.1393,19.0122,19.022,769378.0
2016-11-29 15:20:00,19.46,19.48,19.45,19.47,720385.0,19.022,19.0416,19.0122,19.0318,720385.0
2016-11-29 15:30:00,19.48,19.48,19.38,19.44,1239684.0,19.0416,19.0416,18.9438,19.0025,1239684.0
2016-11-29 15:40:00,19.45,19.45,19.38,19.39,942035.0,19.0122,19.0122,18.9438,18.9536,942035.0
2016-11-29 15:50:00,19.4,19.46,19.39,19.42,2415989.0,18.9634,19.022,18.9536,18.9829,2415989.0
2016-11-30 09:30:00,19.58,19.64,19.39,19.62,1743007.0,19.1393,19.198,18.9536,19.1784,1743007.0
2016-11-30 09:40:00,19.62,19.7,19.57,19.61,957553.0,19.1784,19.2566,19.1295,19.1686,957553.0
2016-11-30 09:50:00,19.61,19.61,19.52,19.53,551669.0,19.1686,19.1686,19.0807,19.0904,551669.0
2016-11-30 10:00:00,19.52,19.6,19.43,19.59,736969.0,19.0807,19.1589,18.9927,19.1491,736969.0
2016-11-30 10:10:00,19.6,19.62,19.47,19.48,505788.0,19.1589,19.1784,19.0318,19.0416,505788.0
2016-11-30 10:20:00,19.47,19.48,19.36,19.46,850681.0,19.0318,19.0416,18.9243,19.022,850681.0
2016-11-30 10:30:00,19.46,19.55,19.46,19.5,594571.0,19.022,19.11,19.022,19.0611,594571.0
2016-11-30 10:40:00,19.5,19.54,19.47,19.52,395719.0,19.0611,19.1002,19.0318,19.0807,395719.0
2016-11-30 10:50:00,19.52,19.55,19.49,19.53,397056.0,19.0807,19.11,19.0513,19.0904,397056.0
2016-11-30 11:00:00,19.52,19.66,19.5,19.66,452953.0,19.0807,19.2175,19.0611,19.2175,452953.0
2016-11-30 11:10:00,19.65,19.7,19.63,19.69,410303.0,19.2077,19.2566,19.1882,19.2468,410303.0
2016-11-30 11:20:00,19.69,19.71,19.66,19.67,720630.0,19.2468,19.2664,19.2175,19.2273,720630.0
2016-11-30 11:30:00,19.67,19.71,19.61,19.7,541469.0,19.2273,19.2664,19.1686,19.2566,541469.0
2016-11-30 11:40:00,19.69,19.71,19.63,19.67,435366.0,19.2468,19.2664,19.1882,19.2273,435366.0
2016-11-30 11:50:00,19.67,19.68,19.62,19.65,375297.0,19.2273,19.2371,19.1784,19.2077,375297.0
2016-11-30 12:00:00,19.64,19.66,19.58,19.62,677749.0,19.198,19.2175,19.1393,19.1784,677749.0
2016-11-30 12:10:00,19.62,19.66,19.61,19.63,500626.0,19.1784,19.2175,19.1686,19.1882,500626.0
2016-11-30 12:20:00,19.62,19.66,19.61,19.63,321922.0,19.1784,19.2175,19.1686,19.1882,321922.0
2016-11-30 12:30:00,19.62,19.68,19.62,19.64,344036.0,19.1784,19.2371,19.1784,19.198,344036.0
2016-11-30 12:40:00,19.64,19.69,19.64,19.68,316544.0,19.198,19.2468,19.198,19.2371,316544.0
2016-11-30 12:50:00,19.69,19.71,19.66,19.69,509509.0,19.2468,19.2664,19.2175,19.2468,509509.0
2016-11-30 13:00:00,19.69,19.72,19.66,19.72,225259.0,19.2468,19.2762,19.2175,19.2762,225259.0
2016-11-30 13:10:00,19.72,19.76,19.71,19.75,324688.0,19.2762,19.3153,19.2664,19.3055,324688.0
2016-11-30 13:20:00,19.75,19.75,19.69,19.69,243462.0,19.3055,19.3055,19.2468,19.2468,243462.0
2016-11-30 13:30:00,19.69,19.7,19.67,19.69,336505.0,19.2468,19.2566,19.2273,19.2468,336505.0
2016-11-30 13:40:00,19.69,19.71,19.67,19.71,226881.0,19.2468,19.2664,19.2273,19.2664,226881.0
2016-11-30 13:50:00,19.7,19.72,19.62,19.63,569684.0,19.2566,19.2762,19.1784,19.1882,569684.0
2016-11-30 14:00:00,19.63,19.64,19.53,19.56,602746.0,19.1882,19.198,19.0904,19.1198,602746.0
2016-11-30 14:10:00,19.56,19.6,19.5,19.53,730057.0,19.1198,19.1589,19.0611,19.0904,730057.0
2016-11-30 14:20:00,19.53,19.58,19.52,19.54,585107.0,19.0904,19.1393,19.0807,19.1002,585107.0
2016-11-30 14:30:00,19.54,19.58,19.47,19.51,741580.0,19.1002,19.1393,19.0318,19.0709,741580.0
2016-11-30 14:40:00,19.51,19.53,19.48,19.51,456401.0,19.0709,19.0904,19.0416,19.0709,456401.0
2016-11-30 14:50:00,19.5,19.53,19.49,19.51,427270.0,19.0611,19.0904,19.0513,19.0709,427270.0
2016-11-30 15:00:00,19.52,19.56,19.51,19.53,340322.0,19.0807,19.1198,19.0709,19.0904,340322.0
2016-11-30 15:10:00,19.53,19.59,19.52,19.58,532767.0,19.0904,19.1491,19.0807,19.1393,532767.0
2016-11-30 15:20:00,19.57,19.62,19.57,19.6,455588.0,19.1295,19.1784,19.1295,19.1589,455588.0
2016-11-30 15:30:00,19.59,19.61,19.56,19.6,848598.0,19.1491,19.1686,19.1198,19.1589,848598.0
2016-11-30 15:40:00,19.6,19.61,19.57,19.61,622210.0,19.1589,19.1686,19.1295,19.1686,622210.0
2016-11-30 15:50:00,19.61,19.61,19.53,19.53,2110104.0,19.1686,19.1686,19.0904,19.0904,2110104.0
2016-12-01 09:30:00,19.7,19.83,19.67,19.74,1560086.0,19.2566,19.3837,19.2273,19.2957,1560086.0
2016-12-01 09:40:00,19.73,19.75,19.53,19.59,956013.0,19.2859,19.3055,19.0904,19.1491,956013.0
2016-12-01 09:50:00,19.58,19.61,19.41,19.44,826637.0,19.1393,19.1686,18.9731,19.0025,826637.0
2016-12-01 10:00:00,19.44,19.54,19.36,19.42,909449.0,19.0025,19.1002,18.9243,18.9829,909449.0
2016-12-01 10:10:00,19.42,19.42,19.28,19.31,761249.0,18.9829,18.9829,18.8461,18.8754,761249.0
2016-12-01 10:20:00,19.3,19.31,19.03,19.04,1569992.0,18.8656,18.8754,18.6017,18.6115,1569992.0
2016-12-01 10:30:00,19.04,19.04,18.9,18.9,1487392.0,18.6115,18.6115,18.4746,18.4746,1487392.0
2016-12-01 10:40:00,18.9,18.9,18.57,18.6,2235112.0,18.4746,18.4746,18.152,18.1814,2235112.0
2016-12-01 10:50:00,18.61,18.64,18.36,18.63,2604936.0,18.1911,18.2205,17.9468,18.2107,2604936.0
2016-12-01 11:00:00,18.62,18.83,18.57,18.71,1488038.0,18.2009,18.4062,18.152,18.2889,1488038.0
2016-12-01 11:10:00,18.71,18.74,18.5,18.56,1698295.0,18.2889,18.3182,18.0836,18.1423,1698295.0
2016-12-01 11:20:00,18.55,18.73,18.52,18.73,869786.0,18.1325,18.3084,18.1032,18.3084,869786.0
2016-12-01 11:30:00,18.72,18.74,18.6,18.64,1060172.0,18.2987,18.3182,18.1814,18.2205,1060172.0
2016-12-01 11:40:00,18.65,18.66,18.59,18.64,751793.0,18.2302,18.24,18.1716,18.2205,751793.0
2016-12-01 11:50:00,18.64,18.66,18.51,18.54,556296.0,18.2205,18.24,18.0934,18.1227,556296.0
2016-12-01 12:00:00,18.55,18.58,18.46,18.56,662509.0,18.1325,18.1618,18.0445,18.1423,662509.0
2016-12-01 12:10:00,18.56,18.56,18.42,18.47,693007.0,18.1423,18.1423,18.0054,18.0543,693007.0
2016-12-01 12:20:00,18.47,18.51,18.41,18.45,471544.0,18.0543,18.0934,17.9956,18.0347,471544.0
2016-12-01 12:30:00,18.44,18.54,18.43,18.52,414935.0,18.025,18.1227,18.0152,18.1032,414935.0
2016-12-01 12:40:00,18.52,18.53,18.43,18.48,449062.0,18.1032,18.1129,18.0152,18.0641,449062.0
2016-12-01 12:50:00,18.48,18.54,18.45,18.51,604545.0,18.0641,18.1227,18.0347,18.0934,604545.0
2016-12-01 13:00:00,18.5,18.51,18.44,18.46,651958.0,18.0836,18.0934,18.025,18.0445,651958.0
2016-12-01 13:10:00,18.46,18.53,18.41,18.53,553698.0,18.0445,18.1129,17.9956,18.1129,553698.0
2016-12-01 13:20:00,18.52,18.53,18.45,18.48,529020.0,18.1032,18.1129,18.0347,18.0641,529020.0
2016-12-01 13:30:00,18.48,18.53,18.41,18.43,850350.0,18.0641,18.1129,17.9956,18.0152,850350.0
2016-12-01 13:40:00,18.43,18.47,18.35,18.41,947038.0,18.0152,18.0543,17.937,17.9956,947038.0
2016-12-01 13:50:00,18.41,18.44,18.27,18.27,861315.0,17.9956,18.025,17.8588,17.8588,861315.0
2016-12-01 14:00:00,18.28,18.3,18.18,18.19,1095634.0,17.8686,17.8881,17.7708,17.7806,1095634.0
2016-12-01 14:10:00,18.19,18.35,18.18,18.33,867616.0,17.7806,17.937,17.7708,17.9174,867616.0
2016-12-01 14:20:00,18.32,18.39,18.3,18.31,614518.0,17.9077,17.9761,17.8881,17.8979,614518.0
2016-12-01 14:30:00,18.31,18.45,18.31,18.39,616033.0,17.8979,18.0347,17.8979,17.9761,616033.0
2016-12-01 14:40:00,18.39,18.42,18.34,18.37,358546.0,17.9761,18.0054,17.9272,17.9565,358546.0
2016-12-01 14:50:00,18.37,18.42,18.33,18.35,470667.0,17.9565,18.0054,17.9174,17.937,470667.0
2016-12-01 15:00:00,18.35,18.38,18.31,18.33,493541.0,17.937,17.9663,17.8979,17.9174,493541.0
2016-12-01 15:10:00,18.33,18.35,18.27,18.27,534110.0,17.9174,17.937,17.8588,17.8588,534110.0
2016-12-01 15:20:00,18.28,18.31,18.22,18.31,875513.0,17.8686,17.8979,17.8099,17.8979,875513.0
2016-12-01 15:30:00,18.31,18.34,18.27,18.32,807544.0,17.8979,17.9272,17.8588,17.9077,807544.0
2016-12-01 15:40:00,18.32,18.42,18.31,18.36,1510163.0,17.9077,18.0054,17.8979,17.9468,1510163.0
2016-12-01 15:50:00,18.36,18.51,18.35,18.48,2814219.0,17.9468,18.0934,17.937,18.0641,2814219.0
2016-12-02 09:30:00,18.46,18.78,18.3,18.78,1918252.0,18.0445,18.3573,17.8881,18.3573,1918252.0
2016-12-02 09:40:00,18.78,18.96,18.73,18.77,1689790.0,18.3573,18.5333,18.3084,18.3475,1689790.0
2016-12-02 09:50:00,18.77,18.92,18.74,18.92,1092782.0,18.3475,18.4942,18.3182,18.4942,1092782.0
2016-12-02 10:00:00,18.91,19.04,18.91,18.97,1103105.0,18.4844,18.6115,18.4844,18.543,1103105.0
2016-12-02 10:10:00,18.97,18.98,18.85,18.94,901868.0,18.543,18.5528,18.4257,18.5137,901868.0
2016-12-02 10:20:00,18.94,18.99,18.87,18.96,607794.0,18.5137,18.5626,18.4453,18.5333,607794.0
2016-12-02 10:30:00,18.97,19.05,18.96,19.04,799557.0,18.543,18.6212,18.5333,18.6115,799557.0
2016-12-02 10:40:00,19.04,19.11,19.02,19.03,695181.0,18.6115,18.6799,18.5919,18.6017,695181.0
2016-12-02 10:50:00,19.04,19.07,19.02,19.04,524865.0,18.6115,18.6408,18.5919,18.6115,524865.0
2016-12-02 11:00:00,19.03,19.13,19.02,19.11,734907.0,18.6017,18.6994,18.5919,18.6799,734907.0
2016-12-02 11:10:00,19.12,19.18,19.1,19.18,559283.0,18.6897,18.7483,18.6701,18.7483,559283.0
2016-12-02 11:20:00,19.18,19.2,19.14,19.18,524582.0,18.7483,18.7679,18.7092,18.7483,524582.0
2016-12-02 11:30:00,19.18,19.19,19.11,19.11,465122.0,18.7483,18.7581,18.6799,18.6799,465122.0
2016-12-02 11:40:00,19.12,19.13,19.06,19.11,356526.0,18.6897,18.6994,18.631,18.6799,356526.0
2016-12-02 11:50:00,19.11,19.12,19.02,19.06,286092.0,18.6799,18.6897,18.5919,18.631,286092.0
2016-12-02 12:00:00,19.06,19.1,19.05,19.08,313239.0,18.631,18.6701,18.6212,18.6506,313239.0
2016-12-02 12:10:00,19.07,19.13,19.05,19.08,422732.0,18.6408,18.6994,18.6212,18.6506,422732.0
2016-12-02 12:20:00,19.08,19.09,19.06,19.07,134967.0,18.6506,18.6603,18.631,18.6408,134967.0
2016-12-02 12:30:00,19.07,19.1,19.04,19.07,363116.0,18.6408,18.6701,18.6115,18.6408,363116.0
2016-12-02 12:40:00,19.07,19.09,19.05,19.08,282174.0,18.6408,18.6603,18.6212,18.6506,282174.0
2016-12-02 12:50:00,19.08,19.13,19.07,19.08,378814.0,18.6506,18.6994,18.6408,18.6506,378814.0
2016-12-02 13:00:00,19.08,19.11,19.05,19.09,337766.0,18.6506,18.6799,18.6212,18.6603,337766.0
2016-12-02 13:10:00,19.09,19.1,19.04,19.07,490275.0,18.6603,18.6701,18.6115,18.6408,490275.0
2016-12-02 13:20:00,19.07,19.08,19.03,19.05,254702.0,18.6408,18.6506,18.6017,18.6212,254702.0
2016-12-02 13:30:00,19.05,19.06,19.03,19.05,151843.0,18.6212,18.631,18.6017,18.6212,151843.0
2016-12-02 13:40:00,19.05,19.08,19.04,19.05,198265.0,18.6212,18.6506,18.6115,18.6212,198265.0
2016-12-02 13:50:00,19.06,19.08,19.02,19.04,169847.0,18.631,18.6506,18.5919,18.6115,169847.0
2016-12-02 14:00:00,19.04,19.04,18.98,18.98,281024.0,18.6115,18.6115,18.5528,18.5528,281024.0
2016-12-02 14:10:00,18.99,19.0,18.95,18.96,383078.0,18.5626,18.5724,18.5235,18.5333,383078.0
2016-12-02 14:20:00,18.96,18.97,18.91,18.92,514541.0,18.5333,18.543,18.4844,18.4942,514541.0
2016-12-02 14:30:00,18.92,18.97,18.92,18.93,316958.0,18.4942,18.543,18.4942,18.5039,316958.0
2016-12-02 14:40:00,18.92,18.93,18.87,18.9,458173.0,18.4942,18.5039,18.4453,18.4746,458173.0
2016-12-02 14:50:00,18.9,18.93,18.87,18.91,724634.0,18.4746,18.5039,18.4453,18.4844,724634.0
2016-12-02 15:00:00,18.91,18.95,18.86,18.86,679633.0,18.4844,18.5235,18.4355,18.4355,679633.0
2016-12-02 15:10:00,18.86,18.86,18.79,18.79,666434.0,18.4355,18.4355,18.3671,18.3671,666434.0
2016-12-02 15:20:00,18.79,18.86,18.79,18.85,451548.0,18.3671,18.4355,18.3671,18.4257,451548.0
2016-12-02 15:30:00,18.85,18.86,18.83,18.86,537850.0,18.4257,18.4355,18.4062,18.4355,537850.0
2016-12-02 15:40:00,18.85,18.86,18.79,18.81,727417.0,18.4257,18.4355,18.3671,18.3866,727417.0
2016-12-02 15:50:00,18.81,18.82,18.77,18.79,1865067.0,18.3866,18.3964,18.3475,18.3671,1865067.0
2016-12-05 09:30:00,19.0,19.0,18.62,18.65,1669900.0,18.5724,18.5724,18.2009,18.2302,1669900.0
2016-12-05 09:40:00,18.65,18.76,18.64,18.69,1028474.0,18.2302,18.3378,18.2205,18.2693,1028474.0
2016-12-05 09:50:00,18.7,18.83,18.68,18.78,1060592.0,18.2791,18.4062,18.2596,18.3573,1060592.0
2016-12-05 10:00:00,18.78,18.82,18.69,18.73,1137351.0,18.3573,18.3964,18.2693,18.3084,1137351.0
2016-12-05 10:10:00,18.74,18.76,18.55,18.56,1537669.0,18.3182,18.3378,18.1325,18.1423,1537669.0
2016-12-05 10:20:00,18.55,18.58,18.45,18.52,1401756.0,18.1325,18.1618,18.0347,18.1032,1401756.0
2016-12-05 10:30:00,18.53,18.62,18.51,18.62,1242401.0,18.1129,18.2009,18.0934,18.2009,1242401.0
2016-12-05 10:40:00,18.62,18.66,18.55,18.65,667626.0,18.2009,18.24,18.1325,18.2302,667626.0
2016-12-05 10:50:00,18.64,18.68,18.6,18.64,697350.0,18.2205,18.2596,18.1814,18.2205,697350.0
2016-12-05 11:00:00,18.64,18.65,18.54,18.57,551211.0,18.2205,18.2302,18.1227,18.152,551211.0
2016-12-05 11:10:00,18.58,18.61,18.56,18.58,489354.0,18.1618,18.1911,18.1423,18.1618,489354.0
2016-12-05 11:20:00,18.57,18.59,18.46,18.47,740257.0,18.152,18.1716,18.0445,18.0543,740257.0
2016-12-05 11:30:00,18.47,18.53,18.39,18.51,993986.0,18.0543,18.1129,17.9761,18.0934,993986.0
2016-12-05 11:40:00,18.51,18.54,18.48,18.49,547651.0,18.0934,18.1227,18.0641,18.0738,547651.0
2016-12-05 11:50:00,18.49,18.5,18.44,18.47,452551.0,18.0738,18.0836,18.025,18.0543,452551.0
2016-12-05 12:00:00,18.47,18.5,18.4,18.41,527295.0,18.0543,18.0836,17.9859,17.9956,527295.0
2016-12-05 12:10:00,18.41,18.5,18.41,18.48,504458.0,17.9956,18.0836,17.9956,18.0641,504458.0
2016-12-05 12:20:00,18.48,18.49,18.4,18.46,366613.0,18.0641,18.0738,17.9859,18.0445,366613.0
2016-12-05 12:30:00,18.45,18.48,18.43,18.48,331881.0,18.0347,18.0641,18.0152,18.0641,331881.0
2016-12-05 12:40:00,18.48,18.52,18.47,18.49,454169.0,18.0641,18.1032,18.0543,18.0738,454169.0
2016-12-05 12:50:00,18.49,18.54,18.48,18.51,486947.0,18.0738,18.1227,18.0641,18.0934,486947.0
2016-12-05 13:00:00,18.51,18.51,18.47,18.5,310607.0,18.0934,18.0934,18.0543,18.0836,310607.0
2016-12-05 13:10:00,18.51,18.53,18.49,18.51,223897.0,18.0934,18.1129,18.0738,18.0934,223897.0
2016-12-05 13:20:00,18.5,18.53,18.46,18.49,275055.0,18.0836,18.1129,18.0445,18.0738,275055.0
2016-12-05 13:30:00,18.49,18.51,18.48,18.51,183960.0,18.0738,18.0934,18.0641,18.0934,183960.0
2016-12-05 13:40:00,18.51,18.52,18.48,18.5,185213.0,18.0934,18.1032,18.0641,18.0836,185213.0
2016-12-05 13:50:00,18.5,18.58,18.48,18.58,305568.0,18.0836,18.1618,18.0641,18.1618,305568.0
2016-12-05 14:00:00,18.58,18.59,18.52,18.55,320058.0,18.1618,18.1716,18.1032,18.1325,320058.0
2016-12-05 14:10:00,18.55,18.58,18.53,18.56,293922.0,18.1325,18.1618,18.1129,18.1423,293922.0
2016-12-05 14:20:00,18.56,18.59,18.54,18.58,247420.0,18.1423,18.1716,18.1227,18.1618,247420.0
2016-12-05 14:30:00,18.57,18.6,18.54,18.58,323533.0,18.152,18.1814,18.1227,18.1618,323533.0
2016-12-05 14:40:00,18.57,18.58,18.54,18.58,264741.0,18.152,18.1618,18.1227,18.1618,264741.0
2016-12-05 14:50:00,18.57,18.63,18.56,18.6,420828.0,18.152,18.2107,18.1423,18.1814,420828.0
2016-12-05 15:00:00,18.6,18.61,18.58,18.59,259572.0,18.1814,18.1911,18.1618,18.1716,259572.0
2016-12-05 15:10:00,18.6,18.61,18.58,18.59,204216.0,18.1814,18.1911,18.1618,18.1716,204216.0
2016-12-05 15:20:00,18.58,18.61,18.58,18.61,325578.0,18.1618,18.1911,18.1618,18.1911,325578.0
2016-12-05 15:30:00,18.6,18.61,18.58,18.58,430303.0,18.1814,18.1911,18.1618,18.1618,430303.0
2016-12-05 15:40:00,18.59,18.63,18.58,18.61,587274.0,18.1716,18.2107,18.1618,18.1911,587274.0
2016-12-05 15:50:00,18.61,18.64,18.6,18.61,926118.0,18.1911,18.2205,18.1814,18.1911,926118.0
2016-12-06 09:30:00,18.62,18.89,18.61,18.82,1218591.0,18.2009,18.4648,18.1911,18.3964,1218591.0
2016-12-06 09:40:00,18.82,18.96,18.81,18.96,972170.0,18.3964,18.5333,18.3866,18.5333,972170.0
2016-12-06 09:50:00,18.96,19.05,18.89,18.94,968164.0,18.5333,18.6212,18.4648,18.5137,968164.0
2016-12-06 10:00:00,18.94,19.0,18.92,18.92,565749.0,18.5137,18.5724,18.4942,18.4942,565749.0
2016-12-06 10:10:00,18.91,18.92,18.75,18.8,590246.0,18.4844,18.4942,18.328,18.3769,590246.0
2016-12-06 10:20:00,18.79,18.83,18.75,18.75,315055.0,18.3671,18.4062,18.328,18.328,315055.0
2016-12-06 10:30:00,18.76,18.82,18.72,18.73,478132.0,18.3378,18.3964,18.2987,18.3084,478132.0
2016-12-06 10:40:00,18.73,18.78,18.71,18.76,463572.0,18.3084,18.3573,18.2889,18.3378,463572.0
2016-12-06 10:50:00,18.75,18.77,18.72,18.75,398271.0,18.328,18.3475,18.2987,18.328,398271.0
2016-12-06 11:00:00,18.75,18.76,18.71,18.73,512253.0,18.328,18.3378,18.2889,18.3084,512253.0
2016-12-06 11:10:00,18.73,18.77,18.71,18.72,274336.0,18.3084,18.3475,18.2889,18.2987,274336.0
2016-12-06 11:20:00,18.71,18.72,18.58,18.64,1225183.0,18.2889,18.2987,18.1618,18.2205,1225183.0
2016-12-06 11:30:00,18.64,18.66,18.59,18.65,305739.0,18.2205,18.24,18.1716,18.2302,305739.0
2016-12-06 11:40:00,18.65,18.69,18.63,18.67,295889.0,18.2302,18.2693,18.2107,18.2498,295889.0
2016-12-06 11:50:00,18.67,18.78,18.67,18.75,548771.0,18.2498,18.3573,18.2498,18.328,548771.0
2016-12-06 12:00:00,18.75,18.85,18.74,18.82,301663.0,18.328,18.4257,18.3182,18.3964,301663.0
2016-12-06 12:10:00,18.82,18.85,18.8,18.85,204416.0,18.3964,18.4257,18.3769,18.4257,204416.0
2016-12-06 12:20:00,18.85,18.88,18.85,18.86,285035.0,18.4257,18.4551,18.4257,18.4355,285035.0
2016-12-06 12:30:00,18.86,18.88,18.83,18.84,312990.0,18.4355,18.4551,18.4062,18.416,312990.0
2016-12-06 12:40:00,18.84,18.85,18.78,18.79,257826.0,18.416,18.4257,18.3573,18.3671,257826.0
2016-12-06 12:50:00,18.78,18.82,18.75,18.79,355480.0,18.3573,18.3964,18.328,18.3671,355480.0
2016-12-06 13:00:00,18.8,18.85,18.78,18.84,328964.0,18.3769,18.4257,18.3573,18.416,328964.0
2016-12-06 13:10:00,18.84,18.88,18.83,18.87,420905.0,18.416,18.4551,18.4062,18.4453,420905.0
2016-12-06 13:20:00,18.87,18.88,18.83,18.87,159256.0,18.4453,18.4551,18.4062,18.4453,159256.0
2016-12-06 13:30:00,18.86,18.88,18.85,18.87,232250.0,18.4355,18.4551,18.4257,18.4453,232250.0
2016-12-06 13:40:00,18.87,18.93,18.86,18.91,314482.0,18.4453,18.5039,18.4355,18.4844,314482.0
2016-12-06 13:50:00,18.91,18.93,18.9,18.93,130621.0,18.4844,18.5039,18.4746,18.5039,130621.0
2016-12-06 14:00:00,18.93,19.0,18.92,18.98,427952.0,18.5039,18.5724,18.4942,18.5528,427952.0
2016-12-06 14:10:00,18.98,19.02,18.95,18.96,383355.0,18.5528,18.5919,18.5235,18.5333,383355.0
2016-12-06 14:20:00,18.95,19.03,18.95,19.03,372375.0,18.5235,18.6017,18.5235,18.6017,372375.0
2016-12-06 14:30:00,19.03,19.05,19.02,19.05,342822.0,18.6017,18.6212,18.5919,18.6212,342822.0
2016-12-06 14:40:00,19.04,19.09,19.04,19.06,426752.0,18.6115,18.6603,18.6115,18.631,426752.0
2016-12-06 14:50:00,19.06,19.09,19.04,19.04,606419.0,18.631,18.6603,18.6115,18.6115,606419.0
2016-12-06 15:00:00,19.05,19.05,18.99,19.02,375625.0,18.6212,18.6212,18.5626,18.5919,375625.0
2016-12-06 15:10:00,19.02,19.03,18.98,19.03,348372.0,18.5919,18.6017,18.5528,18.6017,348372.0
2016-12-06 15:20:00,19.03,19.04,18.98,18.99,317252.0,18.6017,18.6115,18.5528,18.5626,317252.0
2016-12-06 15:30:00,18.99,19.05,18.99,19.04,460399.0,18.5626,18.6212,18.5626,18.6115,460399.0
2016-12-06 15:40:00,19.04,19.09,19.03,19.07,627627.0,18.6115,18.6603,18.6017,18.6408,627627.0
2016-12-06 15:50:00,19.07,19.08,19.02,19.06,1868313.0,18.6408,18.6506,18.5919,18.631,1868313.0
2016-12-07 09:30:00,19.5,19.58,19.33,19.5,2446541.0,19.0611,19.1393,18.8949,19.0611,2446541.0
2016-12-07 09:40:00,19.51,19.51,19.32,19.38,1278651.0,19.0709,19.0709,18.8852,18.9438,1278651.0
2016-12-07 09:50:00,19.37,19.43,19.3,19.4,650097.0,18.934,18.9927,18.8656,18.9634,650097.0
2016-12-07 10:00:00,19.39,19.49,19.33,19.46,800525.0,18.9536,19.0513,18.8949,19.022,800525.0
2016-12-07 10:10:00,19.46,19.57,19.44,19.54,938319.0,19.022,19.1295,19.0025,19.1002,938319.0
2016-12-07 10:20:00,19.54,19.58,19.52,19.57,926179.0,19.1002,19.1393,19.0807,19.1295,926179.0
2016-12-07 10:30:00,19.57,19.6,19.5,19.51,784145.0,19.1295,19.1589,19.0611,19.0709,784145.0
2016-12-07 10:40:00,19.51,19.68,19.48,19.67,695326.0,19.0709,19.2371,19.0416,19.2273,695326.0
2016-12-07 10:50:00,19.66,19.73,19.63,19.67,1015467.0,19.2175,19.2859,19.1882,19.2273,1015467.0
2016-12-07 11:00:00,19.67,19.75,19.66,19.73,780055.0,19.2273,19.3055,19.2175,19.2859,780055.0
2016-12-07 11:10:00,19.73,19.86,19.73,19.85,899918.0,19.2859,19.413,19.2859,19.4032,899918.0
2016-12-07 11:20:00,19.85,19.9,19.81,19.89,740060.0,19.4032,19.4521,19.3641,19.4423,740060.0
2016-12-07 11:30:00,19.89,19.97,19.86,19.96,933333.0,19.4423,19.5205,19.413,19.5108,933333.0
2016-12-07 11:40:00,19.95,20.04,19.92,19.95,1397609.0,19.501,19.589,19.4717,19.501,1397609.0
2016-12-07 11:50:00,19.94,20.01,19.93,19.98,662583.0,19.4912,19.5596,19.4814,19.5303,662583.0
2016-12-07 12:00:00,19.98,20.04,19.96,19.97,825697.0,19.5303,19.589,19.5108,19.5205,825697.0
2016-12-07 12:10:00,19.97,19.98,19.89,19.98,1041200.0,19.5205,19.5303,19.4423,19.5303,1041200.0
2016-12-07 12:20:00,19.97,19.99,19.94,19.97,354507.0,19.5205,19.5401,19.4912,19.5205,354507.0
2016-12-07 12:30:00,19.96,20.02,19.96,20.01,535930.0,19.5108,19.5694,19.5108,19.5596,535930.0
2016-12-07 12:40:00,20.01,20.17,19.98,20.14,2570717.0,19.5596,19.716,19.5303,19.6867,2570717.0
2016-12-07 12:50:00,20.14,20.28,20.11,20.24,1701556.0,19.6867,19.8235,19.6574,19.7844,1701556.0
2016-12-07 13:00:00,20.24,20.38,20.19,20.34,1955300.0,19.7844,19.9213,19.7356,19.8822,1955300.0
2016-12-07 13:10:00,20.34,20.38,20.28,20.33,1325540.0,19.8822,19.9213,19.8235,19.8724,1325540.0
2016-12-07 13:20:00,20.33,20.42,20.26,20.27,974045.0,19.8724,19.9604,19.804,19.8138,974045.0
2016-12-07 13:30:00,20.26,20.35,20.22,20.3,1081495.0,19.804,19.892,19.7649,19.8431,1081495.0
2016-12-07 13:40:00,20.3,20.32,20.23,20.27,1070870.0,19.8431,19.8626,19.7747,19.8138,1070870.0
2016-12-07 13:50:00,20.26,20.34,20.26,20.3,513582.0,19.804,19.8822,19.804,19.8431,513582.0
2016-12-07 14:00:00,20.3,20.33,20.26,20.33,565583.0,19.8431,19.8724,19.804,19.8724,565583.0
2016-12-07 14:10:00,20.33,20.41,20.3,20.4,918418.0,19.8724,19.9506,19.8431,19.9408,918418.0
2016-12-07 14:20:00,20.4,20.48,20.38,20.4,1180647.0,19.9408,20.019,19.9213,19.9408,1180647.0
2016-12-07 14:30:00,20.39,20.42,20.33,20.34,784146.0,19.9311,19.9604,19.8724,19.8822,784146.0
2016-12-07 14:40:00,20.34,20.39,20.3,20.38,718942.0,19.8822,19.9311,19.8431,19.9213,718942.0
2016-12-07 14:50:00,20.38,20.46,20.37,20.43,687842.0,19.9213,19.9995,19.9115,19.9702,687842.0
2016-12-07 15:00:00,20.43,20.46,20.38,20.42,1037578.0,19.9702,19.9995,19.9213,19.9604,1037578.0
2016-12-07 15:10:00,20.42,20.49,20.41,20.48,736568.0,19.9604,20.0288,19.9506,20.019,736568.0
2016-12-07 15:20:00,20.48,20.54,20.46,20.5,1385431.0,20.019,20.0777,19.9995,20.0386,1385431.0
2016-12-07 15:30:00,20.49,20.5,20.42,20.45,1279897.0,20.0288,20.0386,19.9604,19.9897,1279897.0
2016-12-07 15:40:00,20.45,20.45,20.34,20.36,1837172.0,19.9897,19.9897,19.8822,19.9017,1837172.0
2016-12-07 15:50:00,20.37,20.45,20.36,20.44,2351144.0,19.9115,19.9897,19.9017,19.9799,2351144.0
2016-12-08 09:30:00,20.71,20.99,20.69,20.83,4294075.0,20.2439,20.5176,20.2243,20.3612,4294075.0
2016-12-08 09:40:00,20.83,20.85,20.33,20.34,1959587.0,20.3612,20.3807,19.8724,19.8822,1959587.0
2016-12-08 09:50:00,20.34,20.5,20.31,20.41,1314030.0,19.8822,20.0386,19.8529,19.9506,1314030.0
2016-12-08 10:00:00,20.4,20.49,20.34,20.47,800992.0,19.9408,20.0288,19.8822,20.0093,800992.0
2016-12-08 10:10:00,20.47,20.48,20.36,20.42,671568.0,20.0093,20.019,19.9017,19.9604,671568.0
2016-12-08 10:20:00,20.42,20.43,20.36,20.38,753577.0,19.9604,19.9702,19.9017,19.9213,753577.0
2016-12-08 10:30:00,20.38,20.4,20.29,20.32,966252.0,19.9213,19.9408,19.8333,19.8626,966252.0
2016-12-08 10:40:00,20.32,20.41,20.3,20.4,741444.0,19.8626,19.9506,19.8431,19.9408,741444.0
2016-12-08 10:50:00,20.41,20.55,20.37,20.55,691615.0,19.9506,20.0875,19.9115,20.0875,691615.0
2016-12-08 11:00:00,20.55,20.71,20.51,20.7,1072595.0,20.0875,20.2439,20.0484,20.2341,1072595.0
2016-12-08 11:10:00,20.69,20.76,20.65,20.7,1045115.0,20.2243,20.2927,20.1852,20.2341,1045115.0
2016-12-08 11:20:00,20.7,20.76,20.57,20.59,729536.0,20.2341,20.2927,20.107,20.1266,729536.0
2016-12-08 11:30:00,20.59,20.61,20.41,20.46,1048345.0,20.1266,20.1461,19.9506,19.9995,1048345.0
2016-12-08 11:40:00,20.46,20.52,20.42,20.51,758682.0,19.9995,20.0581,19.9604,20.0484,758682.0
2016-12-08 11:50:00,20.51,20.53,20.44,20.45,569704.0,20.0484,20.0679,19.9799,19.9897,569704.0
2016-12-08 12:00:00,20.44,20.47,20.38,20.39,456291.0,19.9799,20.0093,19.9213,19.9311,456291.0
2016-12-08 12:10:00,20.39,20.4,20.36,20.39,606238.0,19.9311,19.9408,19.9017,19.9311,606238.0
2016-12-08 12:20:00,20.39,20.49,20.38,20.44,427586.0,19.9311,20.0288,19.9213,19.9799,427586.0
2016-12-08 12:30:00,20.45,20.46,20.41,20.42,388506.0,19.9897,19.9995,19.9506,19.9604,388506.0
2016-12-08 12:40:00,20.42,20.5,20.38,20.48,351130.0,19.9604,20.0386,19.9213,20.019,351130.0
2016-12-08 12:50:00,20.48,20.51,20.45,20.48,449700.0,20.019,20.0484,19.9897,20.019,449700.0
2016-12-08 13:00:00,20.48,20.52,20.38,20.44,583513.0,20.019,20.0581,19.9213,19.9799,583513.0
2016-12-08 13:10:00,20.43,20.53,20.41,20.53,784821.0,19.9702,20.0679,19.9506,20.0679,784821.0
2016-12-08 13:20:00,20.52,20.62,20.52,20.62,549710.0,20.0581,20.1559,20.0581,20.1559,549710.0
2016-12-08 13:30:00,20.61,20.73,20.6,20.72,738224.0,20.1461,20.2634,20.1363,20.2536,738224.0
2016-12-08 13:40:00,20.71,20.71,20.63,20.69,604103.0,20.2439,20.2439,20.1657,20.2243,604103.0
2016-12-08 13:50:00,20.69,20.74,20.65,20.72,707698.0,20.2243,20.2732,20.1852,20.2536,707698.0
2016-12-08 14:00:00,20.73,20.76,20.66,20.67,867268.0,20.2634,20.2927,20.195,20.2048,867268.0
2016-12-08 14:10:00,20.68,20.71,20.58,20.58,641848.0,20.2145,20.2439,20.1168,20.1168,641848.0
2016-12-08 14:20:00,20.57,20.63,20.5,20.63,1168439.0,20.107,20.1657,20.0386,20.1657,1168439.0
2016-12-08 14:30:00,20.63,20.64,20.56,20.58,569455.0,20.1657,20.1754,20.0972,20.1168,569455.0
2016-12-08 14:40:00,20.59,20.61,20.56,20.59,333355.0,20.1266,20.1461,20.0972,20.1266,333355.0
2016-12-08 14:50:00,20.58,20.63,20.55,20.61,468601.0,20.1168,20.1657,20.0875,20.1461,468601.0
2016-12-08 15:00:00,20.61,20.68,20.61,20.64,567992.0,20.1461,20.2145,20.1461,20.1754,567992.0
2016-12-08 15:10:00,20.64,20.67,20.6,20.63,434192.0,20.1754,20.2048,20.1363,20.1657,434192.0
2016-12-08 15:20:00,20.63,20.7,20.61,20.66,577469.0,20.1657,20.2341,20.1461,20.195,577469.0
2016-12-08 15:30:00,20.65,20.71,20.64,20.69,564513.0,20.1852,20.2439,20.1754,20.2243,564513.0
2016-12-08 15:40:00,20.69,20.72,20.66,20.67,1295604.0,20.2243,20.2536,20.195,20.2048,1295604.0
2016-12-08 15:50:00,20.67,20.7,20.63,20.66,1813389.0,20.2048,20.2341,20.1657,20.195,1813389.0
2016-12-09 09:30:00,20.73,20.85,20.53,20.61,1331407.0,20.2634,20.3807,20.0679,20.1461,1331407.0
2016-12-09 09:40:00,20.61,20.65,20.49,20.6,939759.0,20.1461,20.1852,20.0288,20.1363,939759.0
2016-12-09 09:50:00,20.6,20.68,20.56,20.56,628022.0,20.1363,20.2145,20.0972,20.0972,628022.0
2016-12-09 10:00:00,20.56,20.61,20.45,20.45,965781.0,20.0972,20.1461,19.9897,19.9897,965781.0
2016-12-09 10:10:00,20.45,20.47,20.13,20.14,1961355.0,19.9897,20.0093,19.6769,19.6867,1961355.0
2016-12-09 10:20:00,20.15,20.32,20.14,20.27,1208818.0,19.6965,19.8626,19.6867,19.8138,1208818.0
2016-12-09 10:30:00,20.27,20.46,20.26,20.43,1048164.0,19.8138,19.9995,19.804,19.9702,1048164.0
2016-12-09 10:40:00,20.43,20.54,20.42,20.5,1014533.0,19.9702,20.0777,19.9604,20.0386,1014533.0
2016-12-09 10:50:00,20.5,20.52,20.39,20.42,713565.0,20.0386,20.0581,19.9311,19.9604,713565.0
2016-12-09 11:00:00,20.42,20.47,20.37,20.46,373034.0,19.9604,20.0093,19.9115,19.9995,373034.0
2016-12-09 11:10:00,20.46,20.48,20.31,20.34,493224.0,19.9995,20.019,19.8529,19.8822,493224.0
2016-12-09 11:20:00,20.35,20.36,20.24,20.29,613640.0,19.892,19.9017,19.7844,19.8333,613640.0
2016-12-09 11:30:00,20.29,20.36,20.25,20.35,406860.0,19.8333,19.9017,19.7942,19.892,406860.0
2016-12-09 11:40:00,20.35,20.35,20.3,20.32,259028.0,19.892,19.892,19.8431,19.8626,259028.0
2016-12-09 11:50:00,20.32,20.36,20.31,20.31,300389.0,19.8626,19.9017,19.8529,19.8529,300389.0
2016-12-09 12:00:00,20.3,20.32,20.26,20.3,298588.0,19.8431,19.8626,19.804,19.8431,298588.0
2016-12-09 12:10:00,20.3,20.31,20.26,20.26,282890.0,19.8431,19.8529,19.804,19.804,282890.0
2016-12-09 12:20:00,20.26,20.29,20.24,20.25,313875.0,19.804,19.8333,19.7844,19.7942,313875.0
2016-12-09 12:30:00,20.25,20.29,20.24,20.28,226792.0,19.7942,19.8333,19.7844,19.8235,226792.0
2016-12-09 12:40:00,20.28,20.3,20.26,20.29,207783.0,19.8235,19.8431,19.804,19.8333,207783.0
2016-12-09 12:50:00,20.28,20.32,20.26,20.27,272604.0,19.8235,19.8626,19.804,19.8138,272604.0
2016-12-09 13:00:00,20.27,20.3,20.27,20.29,122575.0,19.8138,19.8431,19.8138,19.8333,122575.0
2016-12-09 13:10:00,20.3,20.31,20.27,20.3,175524.0,19.8431,19.8529,19.8138,19.8431,175524.0
2016-12-09 13:20:00,20.3,20.3,20.27,20.29,192800.0,19.8431,19.8431,19.8138,19.8333,192800.0
2016-12-09 13:30:00,20.29,20.3,20.26,20.29,232186.0,19.8333,19.8431,19.804,19.8333,232186.0
2016-12-09 13:40:00,20.29,20.34,20.27,20.32,268987.0,19.8333,19.8822,19.8138,19.8626,268987.0
2016-12-09 13:50:00,20.32,20.36,20.3,20.36,347993.0,19.8626,19.9017,19.8431,19.9017,347993.0
2016-12-09 14:00:00,20.36,20.42,20.35,20.39,708283.0,19.9017,19.9604,19.892,19.9311,708283.0
2016-12-09 14:10:00,20.39,20.42,20.34,20.34,660015.0,19.9311,19.9604,19.8822,19.8822,660015.0
2016-12-09 14:20:00,20.34,20.38,20.33,20.36,316106.0,19.8822,19.9213,19.8724,19.9017,316106.0
2016-12-09 14:30:00,20.36,20.4,20.35,20.4,406698.0,19.9017,19.9408,19.892,19.9408,406698.0
2016-12-09 14:40:00,20.4,20.43,20.38,20.38,461163.0,19.9408,19.9702,19.9213,19.9213,461163.0
2016-12-09 14:50:00,20.39,20.45,20.37,20.45,400360.0,19.9311,19.9897,19.9115,19.9897,400360.0
2016-12-09 15:00:00,20.44,20.5,20.44,20.46,517740.0,19.9799,20.0386,19.9799,19.9995,517740.0
2016-12-09 15:10:00,20.46,20.5,20.46,20.48,582814.0,19.9995,20.0386,19.9995,20.019,582814.0
2016-12-09 15:20:00,20.48,20.5,20.46,20.49,484271.0,20.019,20.0386,19.9995,20.0288,484271.0
2016-12-09 15:30:00,20.49,20.5,20.46,20.5,572971.0,20.0288,20.0386,19.9995,20.0386,572971.0
2016-12-09 15:40:00,20.5,20.52,20.48,20.49,712856.0,20.0386,20.0581,20.019,20.0288,712856.0
2016-12-09 15:50:00,20.49,20.5,20.46,20.5,1045668.0,20.0288,20.0386,19.9995,20.0386,1045668.0
2016-12-12 09:30:00,20.33,20.33,20.05,20.21,1655895.0,19.8724,19.8724,19.5987,19.7551,1655895.0
2016-12-12 09:40:00,20.22,20.27,20.16,20.23,919384.0,19.7649,19.8138,19.7063,19.7747,919384.0
2016-12-12 09:50:00,20.23,20.51,20.17,20.18,1122541.0,19.7747,20.0484,19.716,19.7258,1122541.0
2016-12-12 10:00:00,20.19,20.25,20.04,20.04,1032624.0,19.7356,19.7942,19.589,19.589,1032624.0
2016-12-12 10:10:00,20.05,20.09,19.77,19.84,2166251.0,19.5987,19.6378,19.325,19.3935,2166251.0
2016-12-12 10:20:00,19.85,19.94,19.81,19.87,1033778.0,19.4032,19.4912,19.3641,19.4228,1033778.0
2016-12-12 10:30:00,19.87,19.99,19.86,19.98,633642.0,19.4228,19.5401,19.413,19.5303,633642.0
2016-12-12 10:40:00,19.98,20.02,19.89,19.91,637830.0,19.5303,19.5694,19.4423,19.4619,637830.0
2016-12-12 10:50:00,19.91,19.95,19.87,19.94,482380.0,19.4619,19.501,19.4228,19.4912,482380.0
2016-12-12 11:00:00,19.94,19.98,19.9,19.97,351919.0,19.4912,19.5303,19.4521,19.5205,351919.0
2016-12-12 11:10:00,19.96,20.02,19.96,19.98,468331.0,19.5108,19.5694,19.5108,19.5303,468331.0
2016-12-12 11:20:00,19.99,19.99,19.9,19.93,335194.0,19.5401,19.5401,19.4521,19.4814,335194.0
2016-12-12 11:30:00,19.93,19.95,19.86,19.87,445981.0,19.4814,19.501,19.413,19.4228,445981.0
2016-12-12 11:40:00,19.88,19.89,19.82,19.82,443123.0,19.4326,19.4423,19.3739,19.3739,443123.0
2016-12-12 11:50:00,19.82,19.83,19.74,19.75,561969.0,19.3739,19.3837,19.2957,19.3055,561969.0
2016-12-12 12:00:00,19.74,19.74,19.58,19.59,696972.0,19.2957,19.2957,19.1393,19.1491,696972.0
2016-12-12 12:10:00,19.59,19.63,19.56,19.6,787141.0,19.1491,19.1882,19.1198,19.1589,787141.0
2016-12-12 12:20:00,19.59,19.6,19.52,19.57,646215.0,19.1491,19.1589,19.0807,19.1295,646215.0
2016-12-12 12:30:00,19.57,19.64,19.53,19.62,873860.0,19.1295,19.198,19.0904,19.1784,873860.0
2016-12-12 12:40:00,19.62,19.67,19.57,19.57,528493.0,19.1784,19.2273,19.1295,19.1295,528493.0
2016-12-12 12:50:00,19.58,19.58,19.49,19.57,850109.0,19.1393,19.1393,19.0513,19.1295,850109.0
2016-12-12 13:00:00,19.57,19.65,19.57,19.61,433503.0,19.1295,19.2077,19.1295,19.1686,433503.0
2016-12-12 13:10:00,19.61,19.63,19.56,19.63,318643.0,19.1686,19.1882,19.1198,19.1882,318643.0
2016-12-12 13:20:00,19.63,19.63,19.55,19.57,479385.0,19.1882,19.1882,19.11,19.1295,479385.0
2016-12-12 13:30:00,19.57,19.61,19.54,19.58,366386.0,19.1295,19.1686,19.1002,19.1393,366386.0
2016-12-12 13:40:00,19.58,19.61,19.54,19.55,314602.0,19.1393,19.1686,19.1002,19.11,314602.0
2016-12-12 13:50:00,19.54,19.67,19.54,19.66,455009.0,19.1002,19.2273,19.1002,19.2175,455009.0
2016-12-12 14:00:00,19.66,19.75,19.65,19.74,850827.0,19.2175,19.3055,19.2077,19.2957,850827.0
2016-12-12 14:10:00,19.75,19.83,19.71,19.83,840735.0,19.3055,19.3837,19.2664,19.3837,840735.0
2016-12-12 14:20:00,19.83,19.85,19.81,19.85,458395.0,19.3837,19.4032,19.3641,19.4032,458395.0
2016-12-12 14:30:00,19.85,19.9,19.82,19.83,610458.0,19.4032,19.4521,19.3739,19.3837,610458.0
2016-12-12 14:40:00,19.83,19.89,19.81,19.89,504030.0,19.3837,19.4423,19.3641,19.4423,504030.0
2016-12-12 14:50:00,19.89,19.9,19.85,19.88,514876.0,19.4423,19.4521,19.4032,19.4326,514876.0
2016-12-12 15:00:00,19.88,19.9,19.87,19.9,362403.0,19.4326,19.4521,19.4228,19.4521,362403.0
2016-12-12 15:10:00,19.9,19.93,19.89,19.91,410849.0,19.4521,19.4814,19.4423,19.4619,410849.0
2016-12-12 15:20:00,19.91,19.97,19.9,19.96,549839.0,19.4619,19.5205,19.4521,19.5108,549839.0
2016-12-12 15:30:00,19.95,19.99,19.91,19.99,619777.0,19.501,19.5401,19.4619,19.5401,619777.0
2016-12-12 15:40:00,19.99,19.99,19.94,19.99,663444.0,19.5401,19.5401,19.4912,19.5401,663444.0
2016-12-12 15:50:00,19.98,20.03,19.97,20.02,1747418.0,19.5303,19.5792,19.5205,19.5694,1747418.0
2016-12-13 09:30:00,20.14,20.17,19.94,20.08,1238696.0,19.6867,19.716,19.4912,19.6281,1238696.0
2016-12-13 09:40:00,20.07,20.11,19.98,20.05,979349.0,19.6183,19.6574,19.5303,19.5987,979349.0
2016-12-13 09:50:00,20.06,20.18,20.04,20.06,999795.0,19.6085,19.7258,19.589,19.6085,999795.0
2016-12-13 10:00:00,20.06,20.1,19.98,20.02,522924.0,19.6085,19.6476,19.5303,19.5694,522924.0
2016-12-13 10:10:00,20.03,20.09,19.99,20.04,605325.0,19.5792,19.6378,19.5401,19.589,605325.0
2016-12-13 10:20:00,20.04,20.12,20.03,20.07,544463.0,19.589,19.6672,19.5792,19.6183,544463.0
2016-12-13 10:30:00,20.07,20.08,19.8,19.88,886268.0,19.6183,19.6281,19.3544,19.4326,886268.0
2016-12-13 10:40:00,19.88,19.92,19.82,19.9,479102.0,19.4326,19.4717,19.3739,19.4521,479102.0
2016-12-13 10:50:00,19.9,19.99,19.87,19.98,495331.0,19.4521,19.5401,19.4228,19.5303,495331.0
2016-12-13 11:00:00,19.98,20.03,19.97,20.03,656268.0,19.5303,19.5792,19.5205,19.5792,656268.0
2016-12-13 11:10:00,20.03,20.04,20.0,20.03,298385.0,19.5792,19.589,19.5499,19.5792,298385.0
2016-12-13 11:20:00,20.04,20.11,20.01,20.05,531387.0,19.589,19.6574,19.5596,19.5987,531387.0
2016-12-13 11:30:00,20.05,20.07,20.01,20.03,350566.0,19.5987,19.6183,19.5596,19.5792,350566.0
2016-12-13 11:40:00,20.03,20.16,19.99,20.13,642668.0,19.5792,19.7063,19.5401,19.6769,642668.0
2016-12-13 11:50:00,20.14,20.16,20.06,20.09,467454.0,19.6867,19.7063,19.6085,19.6378,467454.0
2016-12-13 12:00:00,20.09,20.16,20.08,20.1,562430.0,19.6378,19.7063,19.6281,19.6476,562430.0
2016-12-13 12:10:00,20.1,20.14,20.07,20.11,654221.0,19.6476,19.6867,19.6183,19.6574,654221.0
2016-12-13 12:20:00,20.11,20.11,20.05,20.09,307585.0,19.6574,19.6574,19.5987,19.6378,307585.0
2016-12-13 12:30:00,20.09,20.15,20.08,20.14,256053.0,19.6378,19.6965,19.6281,19.6867,256053.0
2016-12-13 12:40:00,20.14,20.26,20.11,20.24,2360041.0,19.6867,19.804,19.6574,19.7844,2360041.0
2016-12-13 12:50:00,20.24,20.26,20.2,20.25,404552.0,19.7844,19.804,19.7453,19.7942,404552.0
2016-12-13 13:00:00,20.25,20.32,20.23,20.29,678512.0,19.7942,19.8626,19.7747,19.8333,678512.0
2016-12-13 13:10:00,20.29,20.36,20.26,20.35,598494.0,19.8333,19.9017,19.804,19.892,598494.0
2016-12-13 13:20:00,20.35,20.46,20.33,20.45,806270.0,19.892,19.9995,19.8724,19.9897,806270.0
2016-12-13 13:30:00,20.45,20.47,20.39,20.4,695243.0,19.9897,20.0093,19.9311,19.9408,695243.0
2016-12-13 13:40:00,20.4,20.41,20.35,20.39,404551.0,19.9408,19.9506,19.892,19.9311,404551.0
2016-12-13 13:50:00,20.38,20.39,20.32,20.36,251465.0,19.9213,19.9311,19.8626,19.9017,251465.0
2016-12-13 14:00:00,20.35,20.36,20.28,20.3,328513.0,19.892,19.9017,19.8235,19.8431,328513.0
2016-12-13 14:10:00,20.31,20.31,20.25,20.27,305977.0,19.8529,19.8529,19.7942,19.8138,305977.0
2016-12-13 14:20:00,20.26,20.28,20.21,20.21,406051.0,19.804,19.8235,19.7551,19.7551,406051.0
2016-12-13 14:30:00,20.21,20.24,20.16,20.2,409688.0,19.7551,19.7844,19.7063,19.7453,409688.0
2016-12-13 14:40:00,20.2,20.22,20.17,20.19,216564.0,19.7453,19.7649,19.716,19.7356,216564.0
2016-12-13 14:50:00,20.2,20.25,20.2,20.21,160205.0,19.7453,19.7942,19.7453,19.7551,160205.0
2016-12-13 15:00:00,20.21,20.27,20.2,20.27,304189.0,19.7551,19.8138,19.7453,19.8138,304189.0
2016-12-13 15:10:00,20.27,20.27,20.22,20.23,246197.0,19.8138,19.8138,19.7649,19.7747,246197.0
2016-12-13 15:20:00,20.22,20.23,20.17,20.2,317131.0,19.7649,19.7747,19.716,19.7453,317131.0
2016-12-13 15:30:00,20.19,20.23,20.17,20.19,565736.0,19.7356,19.7747,19.716,19.7356,565736.0
2016-12-13 15:40:00,20.19,20.22,20.11,20.13,671422.0,19.7356,19.7649,19.6574,19.6769,671422.0
2016-12-13 15:50:00,20.13,20.13,20.06,20.13,1449127.0,19.6769,19.6769,19.6085,19.6769,1449127.0
2016-12-14 09:30:00,19.93,20.13,19.78,20.13,1124923.0,19.4814,19.6769,19.3348,19.6769,1124923.0
2016-12-14 09:40:00,20.13,20.23,20.12,20.22,727819.0,19.6769,19.7747,19.6672,19.7649,727819.0
2016-12-14 09:50:00,20.22,20.22,20.09,20.09,515600.0,19.7649,19.7649,19.6378,19.6378,515600.0
2016-12-14 10:00:00,20.09,20.15,20.03,20.11,538834.0,19.6378,19.6965,19.5792,19.6574,538834.0
2016-12-14 10:10:00,20.11,20.19,20.06,20.07,513874.0,19.6574,19.7356,19.6085,19.6183,513874.0
2016-12-14 10:20:00,20.06,20.15,20.05,20.1,378609.0,19.6085,19.6965,19.5987,19.6476,378609.0
2016-12-14 10:30:00,20.11,20.15,20.04,20.07,410097.0,19.6574,19.6965,19.589,19.6183,410097.0
2016-12-14 10:40:00,20.07,20.11,20.05,20.07,223273.0,19.6183,19.6574,19.5987,19.6183,223273.0
2016-12-14 10:50:00,20.07,20.08,20.02,20.08,269850.0,19.6183,19.6281,19.5694,19.6281,269850.0
2016-12-14 11:00:00,20.08,20.08,20.04,20.04,478191.0,19.6281,19.6281,19.589,19.589,478191.0
2016-12-14 11:10:00,20.04,20.08,20.02,20.08,234531.0,19.589,19.6281,19.5694,19.6281,234531.0
2016-12-14 11:20:00,20.07,20.08,20.04,20.06,188294.0,19.6183,19.6281,19.589,19.6085,188294.0
2016-12-14 11:30:00,20.05,20.08,20.03,20.07,253692.0,19.5987,19.6281,19.5792,19.6183,253692.0
2016-12-14 11:40:00,20.07,20.13,20.05,20.11,224101.0,19.6183,19.6769,19.5987,19.6574,224101.0
2016-12-14 11:50:00,20.11,20.18,20.11,20.18,191884.0,19.6574,19.7258,19.6574,19.7258,191884.0
2016-12-14 12:00:00,20.19,20.19,20.11,20.14,199943.0,19.7356,19.7356,19.6574,19.6867,199943.0
2016-12-14 12:10:00,20.14,20.19,20.11,20.14,376914.0,19.6867,19.7356,19.6574,19.6867,376914.0
2016-12-14 12:20:00,20.14,20.15,20.11,20.13,213957.0,19.6867,19.6965,19.6574,19.6769,213957.0
2016-12-14 12:30:00,20.12,20.14,20.07,20.1,278014.0,19.6672,19.6867,19.6183,19.6476,278014.0
2016-12-14 12:40:00,20.1,20.13,20.08,20.13,207877.0,19.6476,19.6769,19.6281,19.6769,207877.0
2016-12-14 12:50:00,20.13,20.15,20.12,20.12,123960.0,19.6769,19.6965,19.6672,19.6672,123960.0
2016-12-14 13:00:00,20.12,20.16,20.1,20.12,211099.0,19.6672,19.7063,19.6476,19.6672,211099.0
2016-12-14 13:10:00,20.12,20.16,20.11,20.15,344343.0,19.6672,19.7063,19.6574,19.6965,344343.0
2016-12-14 13:20:00,20.15,20.23,20.14,20.23,330217.0,19.6965,19.7747,19.6867,19.7747,330217.0
2016-12-14 13:30:00,20.23,20.3,20.19,20.29,487513.0,19.7747,19.8431,19.7356,19.8333,487513.0
2016-12-14 13:40:00,20.29,20.31,20.25,20.28,268518.0,19.8333,19.8529,19.7942,19.8235,268518.0
2016-12-14 13:50:00,20.28,20.29,20.21,20.27,236095.0,19.8235,19.8333,19.7551,19.8138,236095.0
2016-12-14 14:00:00,20.27,20.33,20.12,20.28,675260.0,19.8138,19.8724,19.6672,19.8235,675260.0
2016-12-14 14:10:00,20.27,20.3,20.1,20.23,969508.0,19.8138,19.8431,19.6476,19.7747,969508.0
2016-12-14 14:20:00,20.24,20.24,20.04,20.05,572867.0,19.7844,19.7844,19.589,19.5987,572867.0
2016-12-14 14:30:00,20.06,20.17,20.04,20.16,468373.0,19.6085,19.716,19.589,19.7063,468373.0
2016-12-14 14:40:00,20.17,20.21,20.13,20.16,351079.0,19.716,19.7551,19.6769,19.7063,351079.0
2016-12-14 14:50:00,20.17,20.19,20.05,20.06,272615.0,19.716,19.7356,19.5987,19.6085,272615.0
2016-12-14 15:00:00,20.07,20.16,19.99,20.01,513380.0,19.6183,19.7063,19.5401,19.5596,513380.0
2016-12-14 15:10:00,20.0,20.05,19.9,20.0,689165.0,19.5499,19.5987,19.4521,19.5499,689165.0
2016-12-14 15:20:00,20.0,20.08,19.99,20.05,338415.0,19.5499,19.6281,19.5401,19.5987,338415.0
2016-12-14 15:30:00,20.05,20.22,20.05,20.19,546990.0,19.5987,19.7649,19.5987,19.7356,546990.0
2016-12-14 15:40:00,20.19,20.19,20.04,20.04,481697.0,19.7356,19.7356,19.589,19.589,481697.0
2016-12-14 15:50:00,20.05,20.05,19.95,20.02,1590911.0,19.5987,19.5987,19.501,19.5694,1590911.0
2016-12-15 09:30:00,20.1,20.25,19.98,20.18,997512.0,19.6476,19.7942,19.5303,19.7258,997512.0
2016-12-15 09:40:00,20.17,20.31,20.11,20.3,851850.0,19.716,19.8529,19.6574,19.8431,851850.0
2016-12-15 09:50:00,20.32,20.38,20.28,20.34,1077682.0,19.8626,19.9213,19.8235,19.8822,1077682.0
2016-12-15 10:00:00,20.35,20.36,20.27,20.33,665801.0,19.892,19.9017,19.8138,19.8724,665801.0
2016-12-15 10:10:00,20.34,20.34,20.19,20.22,384767.0,19.8822,19.8822,19.7356,19.7649,384767.0
2016-12-15 10:20:00,20.21,20.32,20.17,20.3,682877.0,19.7551,19.8626,19.716,19.8431,682877.0
2016-12-15 10:30:00,20.29,20.37,20.28,20.37,351270.0,19.8333,19.9115,19.8235,19.9115,351270.0
2016-12-15 10:40:00,20.37,20.41,20.3,20.32,771456.0,19.9115,19.9506,19.8431,19.8626,771456.0
2016-12-15 10:50:00,20.32,20.38,20.32,20.36,300292.0,19.8626,19.9213,19.8626,19.9017,300292.0
2016-12-15 11:00:00,20.36,20.48,20.35,20.46,639285.0,19.9017,20.019,19.892,19.9995,639285.0
2016-12-15 11:10:00,20.46,20.5,20.44,20.45,571331.0,19.9995,20.0386,19.9799,19.9897,571331.0
2016-12-15 11:20:00,20.45,20.48,20.38,20.41,516688.0,19.9897,20.019,19.9213,19.9506,516688.0
2016-12-15 11:30:00,20.41,20.49,20.4,20.48,406689.0,19.9506,20.0288,19.9408,20.019,406689.0
2016-12-15 11:40:00,20.48,20.5,20.41,20.46,293165.0,20.019,20.0386,19.9506,19.9995,293165.0
2016-12-15 11:50:00,20.46,20.47,20.34,20.41,522644.0,19.9995,20.0093,19.8822,19.9506,522644.0
2016-12-15 12:00:00,20.41,20.43,20.37,20.41,471968.0,19.9506,19.9702,19.9115,19.9506,471968.0
2016-12-15 12:10:00,20.41,20.43,20.38,20.43,289439.0,19.9506,19.9702,19.9213,19.9702,289439.0
2016-12-15 12:20:00,20.43,20.44,20.37,20.38,171330.0,19.9702,19.9799,19.9115,19.9213,171330.0
2016-12-15 12:30:00,20.38,20.41,20.36,20.37,244648.0,19.9213,19.9506,19.9017,19.9115,244648.0
2016-12-15 12:40:00,20.36,20.37,20.3,20.31,277791.0,19.9017,19.9115,19.8431,19.8529,277791.0
2016-12-15 12:50:00,20.31,20.31,20.24,20.28,308211.0,19.8529,19.8529,19.7844,19.8235,308211.0
2016-12-15 13:00:00,20.29,20.31,20.24,20.31,243048.0,19.8333,19.8529,19.7844,19.8529,243048.0
2016-12-15 13:10:00,20.31,20.34,20.29,20.34,222994.0,19.8529,19.8822,19.8333,19.8822,222994.0
2016-12-15 13:20:00,20.34,20.35,20.31,20.32,156338.0,19.8822,19.892,19.8529,19.8626,156338.0
2016-12-15 13:30:00,20.32,20.34,20.27,20.3,171370.0,19.8626,19.8822,19.8138,19.8431,171370.0
2016-12-15 13:40:00,20.29,20.32,20.21,20.21,155287.0,19.8333,19.8626,19.7551,19.7551,155287.0
2016-12-15 13:50:00,20.22,20.25,20.15,20.18,423685.0,19.7649,19.7942,19.6965,19.7258,423685.0
2016-12-15 14:00:00,20.18,20.24,20.16,20.22,312725.0,19.7258,19.7844,19.7063,19.7649,312725.0
2016-12-15 14:10:00,20.21,20.26,20.2,20.25,149264.0,19.7551,19.804,19.7453,19.7942,149264.0
2016-12-15 14:20:00,20.25,20.28,20.2,20.28,286907.0,19.7942,19.8235,19.7453,19.8235,286907.0
2016-12-15 14:30:00,20.28,20.3,20.25,20.29,244689.0,19.8235,19.8431,19.7942,19.8333,244689.0
2016-12-15 14:40:00,20.28,20.3,20.25,20.26,240585.0,19.8235,19.8431,19.7942,19.804,240585.0
2016-12-15 14:50:00,20.26,20.31,20.26,20.28,262217.0,19.804,19.8529,19.804,19.8235,262217.0
2016-12-15 15:00:00,20.27,20.31,20.26,20.29,294724.0,19.8138,19.8529,19.804,19.8333,294724.0
2016-12-15 15:10:00,20.28,20.35,20.26,20.35,571295.0,19.8235,19.892,19.804,19.892,571295.0
2016-12-15 15:20:00,20.34,20.35,20.27,20.28,517184.0,19.8822,19.892,19.8138,19.8235,517184.0
2016-12-15 15:30:00,20.28,20.32,20.27,20.32,465532.0,19.8235,19.8626,19.8138,19.8626,465532.0
2016-12-15 15:40:00,20.32,20.38,20.3,20.34,955956.0,19.8626,19.9213,19.8431,19.8822,955956.0
2016-12-15 15:50:00,20.35,20.37,20.28,20.29,1363727.0,19.892,19.9115,19.8235,19.8333,1363727.0
2016-12-16 09:30:00,20.53,20.96,20.5,20.87,4240849.0,20.0679,20.4882,20.0386,20.4003,4240849.0
2016-12-16 09:40:00,20.88,21.0,20.86,20.93,1771593.0,20.41,20.5273,20.3905,20.4589,1771593.0
2016-12-16 09:50:00,20.93,20.94,20.7,20.85,1225303.0,20.4589,20.4687,20.2341,20.3807,1225303.0
2016-12-16 10:00:00,20.84,20.89,20.78,20.83,732350.0,20.3709,20.4198,20.3123,20.3612,732350.0
2016-12-16 10:10:00,20.82,20.9,20.82,20.85,483976.0,20.3514,20.4296,20.3514,20.3807,483976.0
2016-12-16 10:20:00,20.86,20.86,20.78,20.82,374195.0,20.3905,20.3905,20.3123,20.3514,374195.0
2016-12-16 10:30:00,20.82,20.85,20.7,20.76,501111.0,20.3514,20.3807,20.2341,20.2927,501111.0
2016-12-16 10:40:00,20.75,20.82,20.74,20.79,398338.0,20.283,20.3514,20.2732,20.3221,398338.0
2016-12-16 10:50:00,20.79,20.81,20.73,20.77,494024.0,20.3221,20.3416,20.2634,20.3025,494024.0
2016-12-16 11:00:00,20.78,20.81,20.73,20.74,354042.0,20.3123,20.3416,20.2634,20.2732,354042.0
2016-12-16 11:10:00,20.75,20.81,20.71,20.71,455013.0,20.283,20.3416,20.2439,20.2439,455013.0
2016-12-16 11:20:00,20.71,20.72,20.58,20.59,800071.0,20.2439,20.2536,20.1168,20.1266,800071.0
2016-12-16 11:30:00,20.59,20.61,20.5,20.55,892376.0,20.1266,20.1461,20.0386,20.0875,892376.0
2016-12-16 11:40:00,20.55,20.59,20.53,20.55,597318.0,20.0875,20.1266,20.0679,20.0875,597318.0
2016-12-16 11:50:00,20.54,20.56,20.49,20.54,384834.0,20.0777,20.0972,20.0288,20.0777,384834.0
2016-12-16 12:00:00,20.54,20.54,20.46,20.48,301958.0,20.0777,20.0777,19.9995,20.019,301958.0
2016-12-16 12:10:00,20.48,20.49,20.4,20.42,346922.0,20.019,20.0288,19.9408,19.9604,346922.0
2016-12-16 12:20:00,20.42,20.47,20.39,20.39,360379.0,19.9604,20.0093,19.9311,19.9311,360379.0
2016-12-16 12:30:00,20.4,20.49,20.39,20.49,440436.0,19.9408,20.0288,19.9311,20.0288,440436.0
2016-12-16 12:40:00,20.49,20.49,20.39,20.46,358067.0,20.0288,20.0288,19.9311,19.9995,358067.0
2016-12-16 12:50:00,20.46,20.47,20.39,20.44,347643.0,19.9995,20.0093,19.9311,19.9799,347643.0
2016-12-16 13:00:00,20.44,20.44,20.37,20.4,264236.0,19.9799,19.9799,19.9115,19.9408,264236.0
2016-12-16 13:10:00,20.4,20.41,20.32,20.36,422207.0,19.9408,19.9506,19.8626,19.9017,422207.0
2016-12-16 13:20:00,20.37,20.4,20.33,20.34,327325.0,19.9115,19.9408,19.8724,19.8822,327325.0
2016-12-16 13:30:00,20.34,20.38,20.32,20.33,373564.0,19.8822,19.9213,19.8626,19.8724,373564.0
2016-12-16 13:40:00,20.34,20.34,20.23,20.23,641790.0,19.8822,19.8822,19.7747,19.7747,641790.0
2016-12-16 13:50:00,20.23,20.31,20.23,20.3,350375.0,19.7747,19.8529,19.7747,19.8431,350375.0
2016-12-16 14:00:00,20.29,20.36,20.26,20.35,508360.0,19.8333,19.9017,19.804,19.892,508360.0
2016-12-16 14:10:00,20.34,20.4,20.33,20.39,414142.0,19.8822,19.9408,19.8724,19.9311,414142.0
2016-12-16 14:20:00,20.4,20.42,20.37,20.39,392795.0,19.9408,19.9604,19.9115,19.9311,392795.0
2016-12-16 14:30:00,20.38,20.43,20.36,20.39,507333.0,19.9213,19.9702,19.9017,19.9311,507333.0
2016-12-16 14:40:00,20.4,20.48,20.4,20.43,340511.0,19.9408,20.019,19.9408,19.9702,340511.0
2016-12-16 14:50:00,20.43,20.45,20.38,20.42,487488.0,19.9702,19.9897,19.9213,19.9604,487488.0
2016-12-16 15:00:00,20.42,20.43,20.28,20.3,980727.0,19.9604,19.9702,19.8235,19.8431,980727.0
2016-12-16 15:10:00,20.3,20.33,20.25,20.28,539863.0,19.8431,19.8724,19.7942,19.8235,539863.0
2016-12-16 15:20:00,20.27,20.3,20.22,20.27,578954.0,19.8138,19.8431,19.7649,19.8138,578954.0
2016-12-16 15:30:00,20.26,20.28,20.21,20.23,1080521.0,19.804,19.8235,19.7551,19.7747,1080521.0
2016-12-16 15:40:00,20.23,20.26,20.19,20.25,1045343.0,19.7747,19.804,19.7356,19.7942,1045343.0
2016-12-16 15:50:00,20.25,20.34,20.22,20.26,3316898.0,19.7942,19.8822,19.7649,19.804,3316898.0
2016-12-19 09:30:00,20.43,20.7,20.42,20.47,1712278.0,19.9702,20.2341,19.9604,20.0093,1712278.0
2016-12-19 09:40:00,20.46,20.48,20.37,20.43,1655839.0,19.9995,20.019,19.9115,19.9702,1655839.0
2016-12-19 09:50:00,20.43,20.47,20.4,20.45,1149721.0,19.9702,20.0093,19.9408,19.9897,1149721.0
2016-12-19 10:00:00,20.45,20.52,20.39,20.52,766049.0,19.9897,20.0581,19.9311,20.0581,766049.0
2016-12-19 10:10:00,20.52,20.58,20.5,20.52,918718.0,20.0581,20.1168,20.0386,20.0581,918718.0
2016-12-19 10:20:00,20.52,20.54,20.48,20.49,614740.0,20.0581,20.0777,20.019,20.0288,614740.0
2016-12-19 10:30:00,20.49,20.53,20.48,20.53,463518.0,20.0288,20.0679,20.019,20.0679,463518.0
2016-12-19 10:40:00,20.52,20.58,20.52,20.55,749026.0,20.0581,20.1168,20.0581,20.0875,749026.0
2016-12-19 10:50:00,20.54,20.55,20.51,20.53,309566.0,20.0777,20.0875,20.0484,20.0679,309566.0
2016-12-19 11:00:00,20.53,20.57,20.49,20.5,694709.0,20.0679,20.107,20.0288,20.0386,694709.0
2016-12-19 11:10:00,20.51,20.54,20.47,20.49,399224.0,20.0484,20.0777,20.0093,20.0288,399224.0
2016-12-19 11:20:00,20.48,20.49,20.32,20.37,812811.0,20.019,20.0288,19.8626,19.9115,812811.0
2016-12-19 11:30:00,20.38,20.41,20.33,20.35,518540.0,19.9213,19.9506,19.8724,19.892,518540.0
2016-12-19 11:40:00,20.35,20.35,20.27,20.3,394654.0,19.892,19.892,19.8138,19.8431,394654.0
2016-12-19 11:50:00,20.29,20.33,20.27,20.27,664274.0,19.8333,19.8724,19.8138,19.8138,664274.0
2016-12-19 12:00:00,20.27,20.28,20.19,20.23,525648.0,19.8138,19.8235,19.7356,19.7747,525648.0
2016-12-19 12:10:00,20.24,20.31,20.23,20.31,390393.0,19.7844,19.8529,19.7747,19.8529,390393.0
2016-12-19 12:20:00,20.3,20.34,20.28,20.33,473177.0,19.8431,19.8822,19.8235,19.8724,473177.0
2016-12-19 12:30:00,20.32,20.35,20.31,20.35,246266.0,19.8626,19.892,19.8529,19.892,246266.0
2016-12-19 12:40:00,20.35,20.38,20.32,20.34,314050.0,19.892,19.9213,19.8626,19.8822,314050.0
2016-12-19 12:50:00,20.34,20.35,20.32,20.32,151465.0,19.8822,19.892,19.8626,19.8626,151465.0
2016-12-19 13:00:00,20.32,20.38,20.32,20.37,262649.0,19.8626,19.9213,19.8626,19.9115,262649.0
2016-12-19 13:10:00,20.37,20.41,20.34,20.39,408367.0,19.9115,19.9506,19.8822,19.9311,408367.0
2016-12-19 13:20:00,20.39,20.43,20.38,20.43,227375.0,19.9311,19.9702,19.9213,19.9702,227375.0
2016-12-19 13:30:00,20.42,20.47,20.4,20.43,486342.0,19.9604,20.0093,19.9408,19.9702,486342.0
2016-12-19 13:40:00,20.42,20.45,20.41,20.43,380633.0,19.9604,19.9897,19.9506,19.9702,380633.0
2016-12-19 13:50:00,20.43,20.46,20.4,20.45,340444.0,19.9702,19.9995,19.9408,19.9897,340444.0
2016-12-19 14:00:00,20.44,20.46,20.4,20.43,365319.0,19.9799,19.9995,19.9408,19.9702,365319.0
2016-12-19 14:10:00,20.43,20.44,20.4,20.41,197567.0,19.9702,19.9799,19.9408,19.9506,197567.0
2016-12-19 14:20:00,20.41,20.42,20.39,20.4,193167.0,19.9506,19.9604,19.9311,19.9408,193167.0
2016-12-19 14:30:00,20.4,20.41,20.35,20.37,308563.0,19.9408,19.9506,19.892,19.9115,308563.0
2016-12-19 14:40:00,20.37,20.44,20.37,20.43,449404.0,19.9115,19.9799,19.9115,19.9702,449404.0
2016-12-19 14:50:00,20.43,20.45,20.39,20.39,260641.0,19.9702,19.9897,19.9311,19.9311,260641.0
2016-12-19 15:00:00,20.39,20.4,20.35,20.36,279172.0,19.9311,19.9408,19.892,19.9017,279172.0
2016-12-19 15:10:00,20.36,20.39,20.33,20.34,314235.0,19.9017,19.9311,19.8724,19.8822,314235.0
2016-12-19 15:20:00,20.34,20.35,20.3,20.32,426660.0,19.8822,19.892,19.8431,19.8626,426660.0
2016-12-19 15:30:00,20.32,20.33,20.3,20.33,433142.0,19.8626,19.8724,19.8431,19.8724,433142.0
2016-12-19 15:40:00,20.33,20.33,20.3,20.32,506955.0,19.8724,19.8724,19.8431,19.8626,506955.0
2016-12-19 15:50:00,20.32,20.37,20.3,20.35,1706335.0,19.8626,19.9115,19.8431,19.892,1706335.0
2016-12-20 09:30:00,20.73,20.73,20.52,20.69,1945471.0,20.2634,20.2634,20.0581,20.2243,1945471.0
2016-12-20 09:40:00,20.69,20.73,20.68,20.7,843327.0,20.2243,20.2634,20.2145,20.2341,843327.0
2016-12-20 09:50:00,20.7,20.71,20.59,20.62,751653.0,20.2341,20.2439,20.1266,20.1559,751653.0
2016-12-20 10:00:00,20.62,20.63,20.51,20.56,705000.0,20.1559,20.1657,20.0484,20.0972,705000.0
2016-12-20 10:10:00,20.57,20.62,20.55,20.57,562368.0,20.107,20.1559,20.0875,20.107,562368.0
2016-12-20 10:20:00,20.56,20.57,20.47,20.57,603150.0,20.0972,20.107,20.0093,20.107,603150.0
2016-12-20 10:30:00,20.57,20.61,20.52,20.61,577808.0,20.107,20.1461,20.0581,20.1461,577808.0
2016-12-20 10:40:00,20.61,20.69,20.6,20.69,478325.0,20.1461,20.2243,20.1363,20.2243,478325.0
2016-12-20 10:50:00,20.68,20.7,20.65,20.69,390808.0,20.2145,20.2341,20.1852,20.2243,390808.0
2016-12-20 11:00:00,20.69,20.7,20.62,20.68,439366.0,20.2243,20.2341,20.1559,20.2145,439366.0
2016-12-20 11:10:00,20.68,20.68,20.61,20.66,371463.0,20.2145,20.2145,20.1461,20.195,371463.0
2016-12-20 11:20:00,20.66,20.69,20.63,20.69,273068.0,20.195,20.2243,20.1657,20.2243,273068.0
2016-12-20 11:30:00,20.69,20.69,20.65,20.68,234904.0,20.2243,20.2243,20.1852,20.2145,234904.0
2016-12-20 11:40:00,20.67,20.68,20.61,20.63,625017.0,20.2048,20.2145,20.1461,20.1657,625017.0
2016-12-20 11:50:00,20.63,20.63,20.56,20.63,430102.0,20.1657,20.1657,20.0972,20.1657,430102.0
2016-12-20 12:00:00,20.63,20.64,20.6,20.64,426456.0,20.1657,20.1754,20.1363,20.1754,426456.0
2016-12-20 12:10:00,20.63,20.67,20.62,20.67,358937.0,20.1657,20.2048,20.1559,20.2048,358937.0
2016-12-20 12:20:00,20.67,20.7,20.66,20.68,249670.0,20.2048,20.2341,20.195,20.2145,249670.0
2016-12-20 12:30:00,20.67,20.68,20.65,20.67,239034.0,20.2048,20.2145,20.1852,20.2048,239034.0
2016-12-20 12:40:00,20.66,20.75,20.66,20.71,509632.0,20.195,20.283,20.195,20.2439,509632.0
2016-12-20 12:50:00,20.71,20.75,20.71,20.73,233672.0,20.2439,20.283,20.2439,20.2634,233672.0
2016-12-20 13:00:00,20.74,20.77,20.72,20.76,350759.0,20.2732,20.3025,20.2536,20.2927,350759.0
2016-12-20 13:10:00,20.77,20.8,20.76,20.78,316812.0,20.3025,20.3318,20.2927,20.3123,316812.0
2016-12-20 13:20:00,20.79,20.8,20.77,20.79,373991.0,20.3221,20.3318,20.3025,20.3221,373991.0
2016-12-20 13:30:00,20.78,20.8,20.67,20.68,260124.0,20.3123,20.3318,20.2048,20.2145,260124.0
2016-12-20 13:40:00,20.68,20.71,20.66,20.67,258985.0,20.2145,20.2439,20.195,20.2048,258985.0
2016-12-20 13:50:00,20.68,20.77,20.67,20.72,511221.0,20.2145,20.3025,20.2048,20.2536,511221.0
2016-12-20 14:00:00,20.72,20.73,20.66,20.68,279446.0,20.2536,20.2634,20.195,20.2145,279446.0
2016-12-20 14:10:00,20.68,20.72,20.67,20.71,288905.0,20.2145,20.2536,20.2048,20.2439,288905.0
2016-12-20 14:20:00,20.71,20.73,20.69,20.7,272661.0,20.2439,20.2634,20.2243,20.2341,272661.0
2016-12-20 14:30:00,20.69,20.7,20.65,20.69,333677.0,20.2243,20.2341,20.1852,20.2243,333677.0
2016-12-20 14:40:00,20.69,20.71,20.67,20.68,311443.0,20.2243,20.2439,20.2048,20.2145,311443.0
2016-12-20 14:50:00,20.68,20.7,20.64,20.68,375664.0,20.2145,20.2341,20.1754,20.2145,375664.0
2016-12-20 15:00:00,20.68,20.69,20.55,20.57,903767.0,20.2145,20.2243,20.0875,20.107,903767.0
2016-12-20 15:10:00,20.57,20.59,20.5,20.54,1772374.0,20.107,20.1266,20.0386,20.0777,1772374.0
2016-12-20 15:20:00,20.53,20.57,20.51,20.57,515794.0,20.0679,20.107,20.0484,20.107,515794.0
2016-12-20 15:30:00,20.57,20.6,20.56,20.59,628373.0,20.107,20.1363,20.0972,20.1266,628373.0
2016-12-20 15:40:00,20.59,20.63,20.56,20.6,836703.0,20.1266,20.1657,20.0972,20.1363,836703.0
2016-12-20 15:50:00,20.61,20.65,20.59,20.64,1103813.0,20.1461,20.1852,20.1266,20.1754,1103813.0
2016-12-21 09:30:00,20.75,20.83,20.5,20.51,1711848.0,20.283,20.3612,20.0386,20.0484,1711848.0
2016-12-21 09:40:00,20.5,20.64,20.5,20.57,524589.0,20.0386,20.1754,20.0386,20.107,524589.0
2016-12-21 09:50:00,20.57,20.57,20.4,20.41,1308168.0,20.107,20.107,19.9408,19.9506,1308168.0
2016-12-21 10:00:00,20.41,20.44,20.34,20.42,1312718.0,19.9506,19.9799,19.8822,19.9604,1312718.0
2016-12-21 10:10:00,20.42,20.55,20.42,20.55,565593.0,19.9604,20.0875,19.9604,20.0875,565593.0
2016-12-21 10:20:00,20.55,20.64,20.52,20.55,726953.0,20.0875,20.1754,20.0581,20.0875,726953.0
2016-12-21 10:30:00,20.55,20.58,20.48,20.53,509763.0,20.0875,20.1168,20.019,20.0679,509763.0
2016-12-21 10:40:00,20.53,20.56,20.48,20.53,444633.0,20.0679,20.0972,20.019,20.0679,444633.0
2016-12-21 10:50:00,20.53,20.55,20.48,20.5,378046.0,20.0679,20.0875,20.019,20.0386,378046.0
2016-12-21 11:00:00,20.5,20.55,20.48,20.51,536407.0,20.0386,20.0875,20.019,20.0484,536407.0
2016-12-21 11:10:00,20.52,20.54,20.46,20.51,424168.0,20.0581,20.0777,19.9995,20.0484,424168.0
2016-12-21 11:20:00,20.52,20.57,20.49,20.53,368991.0,20.0581,20.107,20.0288,20.0679,368991.0
2016-12-21 11:30:00,20.54,20.57,20.5,20.54,449226.0,20.0777,20.107,20.0386,20.0777,449226.0
2016-12-21 11:40:00,20.54,20.55,20.5,20.53,221602.0,20.0777,20.0875,20.0386,20.0679,221602.0
2016-12-21 11:50:00,20.54,20.54,20.48,20.48,347128.0,20.0777,20.0777,20.019,20.019,347128.0
2016-12-21 12:00:00,20.48,20.53,20.48,20.52,355514.0,20.019,20.0679,20.019,20.0581,355514.0
2016-12-21 12:10:00,20.52,20.56,20.51,20.56,338212.0,20.0581,20.0972,20.0484,20.0972,338212.0
2016-12-21 12:20:00,20.56,20.59,20.52,20.57,407744.0,20.0972,20.1266,20.0581,20.107,407744.0
2016-12-21 12:30:00,20.58,20.58,20.53,20.55,204472.0,20.1168,20.1168,20.0679,20.0875,204472.0
2016-12-21 12:40:00,20.54,20.55,20.52,20.54,187866.0,20.0777,20.0875,20.0581,20.0777,187866.0
2016-12-21 12:50:00,20.54,20.54,20.51,20.54,163657.0,20.0777,20.0777,20.0484,20.0777,163657.0
2016-12-21 13:00:00,20.53,20.54,20.52,20.54,135992.0,20.0679,20.0777,20.0581,20.0777,135992.0
2016-12-21 13:10:00,20.53,20.54,20.51,20.51,107402.0,20.0679,20.0777,20.0484,20.0484,107402.0
2016-12-21 13:20:00,20.52,20.53,20.51,20.52,184724.0,20.0581,20.0679,20.0484,20.0581,184724.0
2016-12-21 13:30:00,20.51,20.56,20.51,20.55,298117.0,20.0484,20.0972,20.0484,20.0875,298117.0
2016-12-21 13:40:00,20.54,20.59,20.53,20.57,362345.0,20.0777,20.1266,20.0679,20.107,362345.0
2016-12-21 13:50:00,20.57,20.58,20.53,20.53,423343.0,20.107,20.1168,20.0679,20.0679,423343.0
2016-12-21 14:00:00,20.53,20.57,20.53,20.56,321974.0,20.0679,20.107,20.0679,20.0972,321974.0
2016-12-21 14:10:00,20.57,20.59,20.56,20.57,213454.0,20.107,20.1266,20.0972,20.107,213454.0
2016-12-21 14:20:00,20.56,20.59,20.55,20.58,377262.0,20.0972,20.1266,20.0875,20.1168,377262.0
2016-12-21 14:30:00,20.58,20.59,20.55,20.56,327599.0,20.1168,20.1266,20.0875,20.0972,327599.0
2016-12-21 14:40:00,20.55,20.56,20.53,20.53,286205.0,20.0875,20.0972,20.0679,20.0679,286205.0
2016-12-21 14:50:00,20.54,20.57,20.53,20.57,299253.0,20.0777,20.107,20.0679,20.107,299253.0
2016-12-21 15:00:00,20.57,20.57,20.53,20.55,374068.0,20.107,20.107,20.0679,20.0875,374068.0
2016-12-21 15:10:00,20.54,20.55,20.5,20.5,434237.0,20.0777,20.0875,20.0386,20.0386,434237.0
2016-12-21 15:20:00,20.5,20.51,20.41,20.44,1040595.0,20.0386,20.0484,19.9506,19.9799,1040595.0
2016-12-21 15:30:00,20.44,20.49,20.42,20.47,836030.0,19.9799,20.0288,19.9604,20.0093,836030.0
2016-12-21 15:40:00,20.48,20.52,20.46,20.48,1076237.0,20.019,20.0581,19.9995,20.019,1076237.0
2016-12-21 15:50:00,20.48,20.65,20.47,20.58,3047975.0,20.019,20.1852,20.0093,20.1168,3047975.0
2016-12-22 09:30:00,22.91,23.12,22.77,23.02,12970436.0,22.3944,22.5996,22.2575,22.5019,12970436.0
2016-12-22 09:40:00,23.02,23.17,22.98,23.05,5820726.0,22.5019,22.6485,22.4628,22.5312,5820726.0
2016-12-22 09:50:00,23.05,23.31,22.94,23.3,7369627.0,22.5312,22.7854,22.4237,22.7756,7369627.0
2016-12-22 10:00:00,23.3,23.41,23.19,23.38,4349756.0,22.7756,22.8831,22.6681,22.8538,4349756.0
2016-12-22 10:10:00,23.38,23.49,23.35,23.45,3198336.0,22.8538,22.9613,22.8245,22.9222,3198336.0
2016-12-22 10:20:00,23.46,23.49,23.33,23.38,2755016.0,22.932,22.9613,22.8049,22.8538,2755016.0
2016-12-22 10:30:00,23.38,23.45,23.36,23.42,2594193.0,22.8538,22.9222,22.8342,22.8929,2594193.0
2016-12-22 10:40:00,23.42,23.42,23.2,23.26,3597090.0,22.8929,22.8929,22.6778,22.7365,3597090.0
2016-12-22 10:50:00,23.26,23.3,23.2,23.27,1388521.0,22.7365,22.7756,22.6778,22.7463,1388521.0
2016-12-22 11:00:00,23.26,23.39,23.24,23.34,1892587.0,22.7365,22.8636,22.7169,22.8147,1892587.0
2016-12-22 11:10:00,23.35,23.43,23.34,23.36,1689426.0,22.8245,22.9027,22.8147,22.8342,1689426.0
2016-12-22 11:20:00,23.37,23.38,23.16,23.2,1568512.0,22.844,22.8538,22.6387,22.6778,1568512.0
2016-12-22 11:30:00,23.21,23.22,23.11,23.18,1343614.0,22.6876,22.6974,22.5899,22.6583,1343614.0
2016-12-22 11:40:00,23.18,23.18,22.95,23.0,1866967.0,22.6583,22.6583,22.4335,22.4823,1866967.0
2016-12-22 11:50:00,22.99,23.07,22.92,23.06,1715139.0,22.4726,22.5508,22.4041,22.541,1715139.0
2016-12-22 12:00:00,23.05,23.12,23.01,23.02,915451.0,22.5312,22.5996,22.4921,22.5019,915451.0
2016-12-22 12:10:00,23.01,23.03,22.95,22.96,1045147.0,22.4921,22.5117,22.4335,22.4432,1045147.0
2016-12-22 12:20:00,22.96,22.97,22.87,22.96,1480346.0,22.4432,22.453,22.3553,22.4432,1480346.0
2016-12-22 12:30:00,22.96,23.06,22.96,23.06,1267946.0,22.4432,22.541,22.4432,22.541,1267946.0
2016-12-22 12:40:00,23.06,23.07,22.97,22.98,694734.0,22.541,22.5508,22.453,22.4628,694734.0
2016-12-22 12:50:00,22.98,22.98,22.91,22.93,925264.0,22.4628,22.4628,22.3944,22.4139,925264.0
2016-12-22 13:00:00,22.92,23.09,22.89,23.07,995231.0,22.4041,22.5703,22.3748,22.5508,995231.0
2016-12-22 13:10:00,23.06,23.13,23.05,23.09,605051.0,22.541,22.6094,22.5312,22.5703,605051.0
2016-12-22 13:20:00,23.09,23.12,23.07,23.1,415180.0,22.5703,22.5996,22.5508,22.5801,415180.0
2016-12-22 13:30:00,23.1,23.22,23.08,23.21,911421.0,22.5801,22.6974,22.5605,22.6876,911421.0
2016-12-22 13:40:00,23.21,23.3,23.21,23.29,1154777.0,22.6876,22.7756,22.6876,22.7658,1154777.0
2016-12-22 13:50:00,23.3,23.3,23.2,23.2,1173835.0,22.7756,22.7756,22.6778,22.6778,1173835.0
2016-12-22 14:00:00,23.2,23.27,23.2,23.24,641856.0,22.6778,22.7463,22.6778,22.7169,641856.0
2016-12-22 14:10:00,23.23,23.24,23.14,23.22,695168.0,22.7072,22.7169,22.6192,22.6974,695168.0
2016-12-22 14:20:00,23.22,23.25,23.17,23.22,393484.0,22.6974,22.7267,22.6485,22.6974,393484.0
2016-12-22 14:30:00,23.23,23.23,23.16,23.19,446908.0,22.7072,22.7072,22.6387,22.6681,446908.0
2016-12-22 14:40:00,23.2,23.25,23.19,23.22,557502.0,22.6778,22.7267,22.6681,22.6974,557502.0
2016-12-22 14:50:00,23.22,23.28,23.16,23.24,929202.0,22.6974,22.756,22.6387,22.7169,929202.0
2016-12-22 15:00:00,23.24,23.28,23.19,23.21,914110.0,22.7169,22.756,22.6681,22.6876,914110.0
2016-12-22 15:10:00,23.2,23.21,23.13,23.18,978694.0,22.6778,22.6876,22.6094,22.6583,978694.0
2016-12-22 15:20:00,23.19,23.25,23.18,23.23,696989.0,22.6681,22.7267,22.6583,22.7072,696989.0
2016-12-22 15:30:00,23.23,23.27,23.18,23.27,1133394.0,22.7072,22.7463,22.6583,22.7463,1133394.0
2016-12-22 15:40:00,23.27,23.3,23.22,23.25,1564488.0,22.7463,22.7756,22.6974,22.7267,1564488.0
2016-12-22 15:50:00,23.25,23.26,23.15,23.2,2790358.0,22.7267,22.7365,22.629,22.6778,2790358.0
2016-12-23 09:30:00,23.1,23.36,23.06,23.25,2176825.0,22.5801,22.8342,22.541,22.7267,2176825.0
2016-12-23 09:40:00,23.26,23.38,23.21,23.36,1450831.0,22.7365,22.8538,22.6876,22.8342,1450831.0
2016-12-23 09:50:00,23.35,23.4,23.31,23.38,1165575.0,22.8245,22.8733,22.7854,22.8538,1165575.0
2016-12-23 10:00:00,23.39,23.49,23.37,23.46,1415740.0,22.8636,22.9613,22.844,22.932,1415740.0
2016-12-23 10:10:00,23.46,23.47,23.4,23.44,1316764.0,22.932,22.9418,22.8733,22.9124,1316764.0
2016-12-23 10:20:00,23.44,23.45,23.34,23.35,1121990.0,22.9124,22.9222,22.8147,22.8245,1121990.0
2016-12-23 10:30:00,23.35,23.36,23.28,23.29,917145.0,22.8245,22.8342,22.756,22.7658,917145.0
2016-12-23 10:40:00,23.3,23.32,23.23,23.32,1028535.0,22.7756,22.7951,22.7072,22.7951,1028535.0
2016-12-23 10:50:00,23.31,23.32,23.25,23.29,553134.0,22.7854,22.7951,22.7267,22.7658,553134.0
2016-12-23 11:00:00,23.3,23.31,23.24,23.28,671463.0,22.7756,22.7854,22.7169,22.756,671463.0
2016-12-23 11:10:00,23.29,23.34,23.27,23.29,486156.0,22.7658,22.8147,22.7463,22.7658,486156.0
2016-12-23 11:20:00,23.28,23.38,23.26,23.37,535379.0,22.756,22.8538,22.7365,22.844,535379.0
2016-12-23 11:30:00,23.38,23.41,23.35,23.38,762568.0,22.8538,22.8831,22.8245,22.8538,762568.0
2016-12-23 11:40:00,23.38,23.41,23.37,23.4,597244.0,22.8538,22.8831,22.844,22.8733,597244.0
2016-12-23 11:50:00,23.4,23.44,23.38,23.44,513964.0,22.8733,22.9124,22.8538,22.9124,513964.0
2016-12-23 12:00:00,23.44,23.44,23.37,23.4,453383.0,22.9124,22.9124,22.844,22.8733,453383.0
2016-12-23 12:10:00,23.39,23.41,23.38,23.39,232811.0,22.8636,22.8831,22.8538,22.8636,232811.0
2016-12-23 12:20:00,23.39,23.41,23.38,23.39,277167.0,22.8636,22.8831,22.8538,22.8636,277167.0
2016-12-23 12:30:00,23.39,23.41,23.37,23.37,251265.0,22.8636,22.8831,22.844,22.844,251265.0
2016-12-23 12:40:00,23.37,23.38,23.32,23.33,383900.0,22.844,22.8538,22.7951,22.8049,383900.0
2016-12-23 12:50:00,23.33,23.36,23.29,23.29,659268.0,22.8049,22.8342,22.7658,22.7658,659268.0
2016-12-23 13:00:00,23.29,23.3,23.27,23.29,405500.0,22.7658,22.7756,22.7463,22.7658,405500.0
2016-12-23 13:10:00,23.3,23.3,23.22,23.24,701526.0,22.7756,22.7756,22.6974,22.7169,701526.0
2016-12-23 13:20:00,23.25,23.26,23.19,23.22,503052.0,22.7267,22.7365,22.6681,22.6974,503052.0
2016-12-23 13:30:00,23.23,23.23,23.18,23.2,554314.0,22.7072,22.7072,22.6583,22.6778,554314.0
2016-12-23 13:40:00,23.21,23.21,23.14,23.15,530368.0,22.6876,22.6876,22.6192,22.629,530368.0
2016-12-23 13:50:00,23.14,23.17,23.12,23.15,680550.0,22.6192,22.6485,22.5996,22.629,680550.0
2016-12-23 14:00:00,23.15,23.15,23.11,23.15,487825.0,22.629,22.629,22.5899,22.629,487825.0
2016-12-23 14:10:00,23.14,23.18,23.13,23.14,720940.0,22.6192,22.6583,22.6094,22.6192,720940.0
2016-12-23 14:20:00,23.14,23.16,23.12,23.15,330643.0,22.6192,22.6387,22.5996,22.629,330643.0
2016-12-23 14:30:00,23.15,23.19,23.13,23.19,425722.0,22.629,22.6681,22.6094,22.6681,425722.0
2016-12-23 14:40:00,23.19,23.19,23.16,23.17,338076.0,22.6681,22.6681,22.6387,22.6485,338076.0
2016-12-23 14:50:00,23.17,23.18,23.13,23.14,353047.0,22.6485,22.6583,22.6094,22.6192,353047.0
2016-12-23 15:00:00,23.14,23.16,23.13,23.14,325035.0,22.6192,22.6387,22.6094,22.6192,325035.0
2016-12-23 15:10:00,23.15,23.18,23.13,23.17,352655.0,22.629,22.6583,22.6094,22.6485,352655.0
2016-12-23 15:20:00,23.17,23.19,23.15,23.16,264189.0,22.6485,22.6681,22.629,22.6387,264189.0
2016-12-23 15:30:00,23.16,23.19,23.15,23.18,357572.0,22.6387,22.6681,22.629,22.6583,357572.0
2016-12-23 15:40:00,23.18,23.26,23.17,23.23,686115.0,22.6583,22.7365,22.6485,22.7072,686115.0
2016-12-23 15:50:00,23.24,23.27,23.2,23.26,1203331.0,22.7169,22.7463,22.6778,22.7365,1203331.0
2016-12-27 09:30:00,23.35,23.38,23.21,23.24,1985178.0,22.8245,22.8538,22.6876,22.7169,1985178.0
2016-12-27 09:40:00,23.23,23.45,23.21,23.37,1529468.0,22.7072,22.9222,22.6876,22.844,1529468.0
2016-12-27 09:50:00,23.37,23.41,23.34,23.38,536072.0,22.844,22.8831,22.8147,22.8538,536072.0
2016-12-27 10:00:00,23.38,23.64,23.37,23.64,1975323.0,22.8538,23.1079,22.844,23.1079,1975323.0
2016-12-27 10:10:00,23.64,23.64,23.51,23.55,803791.0,23.1079,23.1079,22.9809,23.0199,803791.0
2016-12-27 10:20:00,23.55,23.55,23.5,23.51,673400.0,23.0199,23.0199,22.9711,22.9809,673400.0
2016-12-27 10:30:00,23.51,23.55,23.5,23.52,647348.0,22.9809,23.0199,22.9711,22.9906,647348.0
2016-12-27 10:40:00,23.51,23.52,23.4,23.44,823585.0,22.9809,22.9906,22.8733,22.9124,823585.0
2016-12-27 10:50:00,23.45,23.46,23.37,23.4,910763.0,22.9222,22.932,22.844,22.8733,910763.0
2016-12-27 11:00:00,23.41,23.43,23.36,23.37,683935.0,22.8831,22.9027,22.8342,22.844,683935.0
2016-12-27 11:10:00,23.37,23.41,23.35,23.41,572575.0,22.844,22.8831,22.8245,22.8831,572575.0
2016-12-27 11:20:00,23.4,23.5,23.4,23.49,637049.0,22.8733,22.9711,22.8733,22.9613,637049.0
2016-12-27 11:30:00,23.48,23.5,23.41,23.42,583222.0,22.9515,22.9711,22.8831,22.8929,583222.0
2016-12-27 11:40:00,23.42,23.46,23.4,23.44,451568.0,22.8929,22.932,22.8733,22.9124,451568.0
2016-12-27 11:50:00,23.45,23.46,23.39,23.4,296783.0,22.9222,22.932,22.8636,22.8733,296783.0
2016-12-27 12:00:00,23.4,23.44,23.4,23.43,318965.0,22.8733,22.9124,22.8733,22.9027,318965.0
2016-12-27 12:10:00,23.43,23.44,23.35,23.37,552815.0,22.9027,22.9124,22.8245,22.844,552815.0
2016-12-27 12:20:00,23.37,23.4,23.35,23.39,508397.0,22.844,22.8733,22.8245,22.8636,508397.0
2016-12-27 12:30:00,23.4,23.4,23.33,23.37,537901.0,22.8733,22.8733,22.8049,22.844,537901.0
2016-12-27 12:40:00,23.36,23.37,23.33,23.34,365655.0,22.8342,22.844,22.8049,22.8147,365655.0
2016-12-27 12:50:00,23.35,23.38,23.33,23.36,391086.0,22.8245,22.8538,22.8049,22.8342,391086.0
2016-12-27 13:00:00,23.36,23.36,23.3,23.34,439503.0,22.8342,22.8342,22.7756,22.8147,439503.0
2016-12-27 13:10:00,23.35,23.37,23.32,23.34,210645.0,22.8245,22.844,22.7951,22.8147,210645.0
2016-12-27 13:20:00,23.35,23.39,23.33,23.37,259149.0,22.8245,22.8636,22.8049,22.844,259149.0
2016-12-27 13:30:00,23.37,23.37,23.34,23.36,236192.0,22.844,22.844,22.8147,22.8342,236192.0
2016-12-27 13:40:00,23.36,23.39,23.36,23.38,393811.0,22.8342,22.8636,22.8342,22.8538,393811.0
2016-12-27 13:50:00,23.38,23.39,23.34,23.38,330799.0,22.8538,22.8636,22.8147,22.8538,330799.0
2016-12-27 14:00:00,23.37,23.38,23.35,23.37,269167.0,22.844,22.8538,22.8245,22.844,269167.0
2016-12-27 14:10:00,23.38,23.39,23.35,23.37,242991.0,22.8538,22.8636,22.8245,22.844,242991.0
2016-12-27 14:20:00,23.36,23.4,23.36,23.38,170517.0,22.8342,22.8733,22.8342,22.8538,170517.0
2016-12-27 14:30:00,23.38,23.4,23.37,23.39,169124.0,22.8538,22.8733,22.844,22.8636,169124.0
2016-12-27 14:40:00,23.39,23.39,23.37,23.39,131574.0,22.8636,22.8636,22.844,22.8636,131574.0
2016-12-27 14:50:00,23.38,23.39,23.34,23.36,248401.0,22.8538,22.8636,22.8147,22.8342,248401.0
2016-12-27 15:00:00,23.36,23.37,23.35,23.35,309195.0,22.8342,22.844,22.8245,22.8245,309195.0
2016-12-27 15:10:00,23.35,23.36,23.31,23.33,492290.0,22.8245,22.8342,22.7854,22.8049,492290.0
2016-12-27 15:20:00,23.34,23.34,23.31,23.33,220993.0,22.8147,22.8147,22.7854,22.8049,220993.0
2016-12-27 15:30:00,23.33,23.34,23.3,23.33,434179.0,22.8049,22.8147,22.7756,22.8049,434179.0
2016-12-27 15:40:00,23.33,23.34,23.28,23.3,964393.0,22.8049,22.8147,22.756,22.7756,964393.0
2016-12-27 15:50:00,23.3,23.32,23.28,23.29,1637127.0,22.7756,22.7951,22.756,22.7658,1637127.0
2016-12-28 09:30:00,23.4,23.41,23.17,23.24,1571028.0,22.8733,22.8831,22.6485,22.7169,1571028.0
2016-12-28 09:40:00,23.23,23.24,23.05,23.16,1487672.0,22.7072,22.7169,22.5312,22.6387,1487672.0
2016-12-28 09:50:00,23.17,23.19,22.98,23.01,1231534.0,22.6485,22.6681,22.4628,22.4921,1231534.0
2016-12-28 10:00:00,23.01,23.03,22.89,22.99,1455807.0,22.4921,22.5117,22.3748,22.4726,1455807.0
2016-12-28 10:10:00,22.99,23.01,22.85,22.86,1305019.0,22.4726,22.4921,22.3357,22.3455,1305019.0
2016-12-28 10:20:00,22.86,22.87,22.81,22.87,908553.0,22.3455,22.3553,22.2966,22.3553,908553.0
2016-12-28 10:30:00,22.85,22.93,22.85,22.9,693738.0,22.3357,22.4139,22.3357,22.3846,693738.0
2016-12-28 10:40:00,22.9,22.92,22.87,22.92,533337.0,22.3846,22.4041,22.3553,22.4041,533337.0
2016-12-28 10:50:00,22.91,22.92,22.86,22.87,318883.0,22.3944,22.4041,22.3455,22.3553,318883.0
2016-12-28 11:00:00,22.87,22.94,22.86,22.94,406434.0,22.3553,22.4237,22.3455,22.4237,406434.0
2016-12-28 11:10:00,22.93,23.0,22.92,22.98,331930.0,22.4139,22.4823,22.4041,22.4628,331930.0
2016-12-28 11:20:00,22.98,23.06,22.97,23.05,438437.0,22.4628,22.541,22.453,22.5312,438437.0
2016-12-28 11:30:00,23.05,23.06,23.01,23.05,521496.0,22.5312,22.541,22.4921,22.5312,521496.0
2016-12-28 11:40:00,23.05,23.06,23.02,23.03,237874.0,22.5312,22.541,22.5019,22.5117,237874.0
2016-12-28 11:50:00,23.03,23.04,22.98,22.98,390770.0,22.5117,22.5214,22.4628,22.4628,390770.0
2016-12-28 12:00:00,22.98,22.99,22.94,22.97,475581.0,22.4628,22.4726,22.4237,22.453,475581.0
2016-12-28 12:10:00,22.97,22.97,22.92,22.94,324918.0,22.453,22.453,22.4041,22.4237,324918.0
2016-12-28 12:20:00,22.95,22.95,22.91,22.91,276079.0,22.4335,22.4335,22.3944,22.3944,276079.0
2016-12-28 12:30:00,22.91,22.92,22.85,22.9,464038.0,22.3944,22.4041,22.3357,22.3846,464038.0
2016-12-28 12:40:00,22.89,22.92,22.87,22.9,427905.0,22.3748,22.4041,22.3553,22.3846,427905.0
2016-12-28 12:50:00,22.9,22.93,22.9,22.92,353119.0,22.3846,22.4139,22.3846,22.4041,353119.0
2016-12-28 13:00:00,22.93,22.95,22.89,22.93,377795.0,22.4139,22.4335,22.3748,22.4139,377795.0
2016-12-28 13:10:00,22.93,22.99,22.92,22.98,309438.0,22.4139,22.4726,22.4041,22.4628,309438.0
2016-12-28 13:20:00,22.98,23.0,22.96,22.96,362538.0,22.4628,22.4823,22.4432,22.4432,362538.0
2016-12-28 13:30:00,22.97,23.0,22.96,22.98,193400.0,22.453,22.4823,22.4432,22.4628,193400.0
2016-12-28 13:40:00,22.98,22.98,22.93,22.94,214545.0,22.4628,22.4628,22.4139,22.4237,214545.0
2016-12-28 13:50:00,22.94,22.98,22.93,22.96,337511.0,22.4237,22.4628,22.4139,22.4432,337511.0
2016-12-28 14:00:00,22.96,22.99,22.95,22.98,281199.0,22.4432,22.4726,22.4335,22.4628,281199.0
2016-12-28 14:10:00,22.97,22.98,22.82,22.84,648076.0,22.453,22.4628,22.3064,22.3259,648076.0
2016-12-28 14:20:00,22.85,22.85,22.8,22.84,495867.0,22.3357,22.3357,22.2868,22.3259,495867.0
2016-12-28 14:30:00,22.83,22.88,22.81,22.85,503719.0,22.3162,22.365,22.2966,22.3357,503719.0
2016-12-28 14:40:00,22.85,22.86,22.81,22.84,476143.0,22.3357,22.3455,22.2966,22.3259,476143.0
2016-12-28 14:50:00,22.83,22.86,22.82,22.85,263602.0,22.3162,22.3455,22.3064,22.3357,263602.0
2016-12-28 15:00:00,22.85,22.91,22.84,22.88,325682.0,22.3357,22.3944,22.3259,22.365,325682.0
2016-12-28 15:10:00,22.89,22.9,22.86,22.87,248515.0,22.3748,22.3846,22.3455,22.3553,248515.0
2016-12-28 15:20:00,22.88,22.9,22.87,22.88,292626.0,22.365,22.3846,22.3553,22.365,292626.0
2016-12-28 15:30:00,22.89,22.89,22.84,22.85,403172.0,22.3748,22.3748,22.3259,22.3357,403172.0
2016-12-28 15:40:00,22.85,22.86,22.81,22.85,567056.0,22.3357,22.3455,22.2966,22.3357,567056.0
2016-12-28 15:50:00,22.85,22.86,22.76,22.78,1994499.0,22.3357,22.3455,22.2477,22.2673,1994499.0
2016-12-29 09:30:00,22.58,22.8,22.32,22.71,2196325.0,22.0718,22.2868,21.8176,22.1989,2196325.0
2016-12-29 09:40:00,22.71,22.75,22.33,22.33,1252145.0,22.1989,22.238,21.8274,21.8274,1252145.0
2016-12-29 09:50:00,22.34,22.42,22.31,22.34,1033269.0,21.8372,21.9154,21.8079,21.8372,1033269.0
2016-12-29 10:00:00,22.34,22.5,22.34,22.4,744563.0,21.8372,21.9936,21.8372,21.8958,744563.0
2016-12-29 10:10:00,22.41,22.45,22.36,22.41,457582.0,21.9056,21.9447,21.8567,21.9056,457582.0
2016-12-29 10:20:00,22.4,22.47,22.4,22.42,304312.0,21.8958,21.9643,21.8958,21.9154,304312.0
2016-12-29 10:30:00,22.43,22.44,22.39,22.4,287282.0,21.9252,21.9349,21.8861,21.8958,287282.0
2016-12-29 10:40:00,22.4,22.41,22.36,22.36,411012.0,21.8958,21.9056,21.8567,21.8567,411012.0
2016-12-29 10:50:00,22.36,22.38,22.28,22.34,778271.0,21.8567,21.8763,21.7785,21.8372,778271.0
2016-12-29 11:00:00,22.35,22.35,22.19,22.24,752790.0,21.847,21.847,21.6906,21.7394,752790.0
2016-12-29 11:10:00,22.23,22.3,22.22,22.3,449193.0,21.7297,21.7981,21.7199,21.7981,449193.0
2016-12-29 11:20:00,22.3,22.32,22.25,22.27,547554.0,21.7981,21.8176,21.7492,21.7688,547554.0
2016-12-29 11:30:00,22.26,22.29,22.25,22.25,235974.0,21.759,21.7883,21.7492,21.7492,235974.0
2016-12-29 11:40:00,22.24,22.24,22.19,22.23,331295.0,21.7394,21.7394,21.6906,21.7297,331295.0
2016-12-29 11:50:00,22.23,22.24,22.15,22.17,332975.0,21.7297,21.7394,21.6515,21.671,332975.0
2016-12-29 12:00:00,22.17,22.2,22.15,22.19,362616.0,21.671,21.7003,21.6515,21.6906,362616.0
2016-12-29 12:10:00,22.18,22.25,22.17,22.24,335463.0,21.6808,21.7492,21.671,21.7394,335463.0
2016-12-29 12:20:00,22.23,22.37,22.23,22.34,414128.0,21.7297,21.8665,21.7297,21.8372,414128.0
2016-12-29 12:30:00,22.34,22.36,22.32,22.34,329842.0,21.8372,21.8567,21.8176,21.8372,329842.0
2016-12-29 12:40:00,22.34,22.4,22.33,22.4,348537.0,21.8372,21.8958,21.8274,21.8958,348537.0
2016-12-29 12:50:00,22.39,22.42,22.35,22.36,367672.0,21.8861,21.9154,21.847,21.8567,367672.0
2016-12-29 13:00:00,22.36,22.37,22.32,22.34,256396.0,21.8567,21.8665,21.8176,21.8372,256396.0
2016-12-29 13:10:00,22.33,22.36,22.3,22.32,191602.0,21.8274,21.8567,21.7981,21.8176,191602.0
2016-12-29 13:20:00,22.32,22.33,22.29,22.3,161662.0,21.8176,21.8274,21.7883,21.7981,161662.0
2016-12-29 13:30:00,22.3,22.31,22.25,22.27,165691.0,21.7981,21.8079,21.7492,21.7688,165691.0
2016-12-29 13:40:00,22.27,22.28,22.25,22.27,208049.0,21.7688,21.7785,21.7492,21.7688,208049.0
2016-12-29 13:50:00,22.27,22.29,22.26,22.27,226519.0,21.7688,21.7883,21.759,21.7688,226519.0
2016-12-29 14:00:00,22.27,22.35,22.27,22.32,532588.0,21.7688,21.847,21.7688,21.8176,532588.0
2016-12-29 14:10:00,22.32,22.36,22.3,22.35,373345.0,21.8176,21.8567,21.7981,21.847,373345.0
2016-12-29 14:20:00,22.34,22.38,22.34,22.35,310178.0,21.8372,21.8763,21.8372,21.847,310178.0
2016-12-29 14:30:00,22.35,22.37,22.33,22.36,253800.0,21.847,21.8665,21.8274,21.8567,253800.0
2016-12-29 14:40:00,22.35,22.36,22.3,22.31,385073.0,21.847,21.8567,21.7981,21.8079,385073.0
2016-12-29 14:50:00,22.32,22.34,22.29,22.29,290366.0,21.8176,21.8372,21.7883,21.7883,290366.0
2016-12-29 15:00:00,22.3,22.3,22.27,22.29,216463.0,21.7981,21.7981,21.7688,21.7883,216463.0
2016-12-29 15:10:00,22.29,22.31,22.28,22.3,236174.0,21.7883,21.8079,21.7785,21.7981,236174.0
2016-12-29 15:20:00,22.3,22.33,22.29,22.32,267981.0,21.7981,21.8274,21.7883,21.8176,267981.0
2016-12-29 15:30:00,22.32,22.33,22.28,22.29,332498.0,21.8176,21.8274,21.7785,21.7883,332498.0
2016-12-29 15:40:00,22.29,22.31,22.27,22.29,633668.0,21.7883,21.8079,21.7688,21.7883,633668.0
2016-12-29 15:50:00,22.29,22.31,22.24,22.27,1468414.0,21.7883,21.8079,21.7394,21.7688,1468414.0
2016-12-30 09:30:00,22.35,22.4,22.13,22.15,892741.0,21.847,21.8958,21.6319,21.6515,892741.0
2016-12-30 09:40:00,22.15,22.25,22.11,22.21,580075.0,21.6515,21.7492,21.6124,21.7101,580075.0
2016-12-30 09:50:00,22.21,22.22,21.94,21.98,1531451.0,21.7101,21.7199,21.4462,21.4853,1531451.0
2016-12-30 10:00:00,21.97,22.03,21.94,22.03,693252.0,21.4755,21.5342,21.4462,21.5342,693252.0
2016-12-30 10:10:00,22.03,22.1,22.02,22.05,410807.0,21.5342,21.6026,21.5244,21.5537,410807.0
2016-12-30 10:20:00,22.05,22.08,21.92,21.93,556854.0,21.5537,21.583,21.4266,21.4364,556854.0
2016-12-30 10:30:00,21.93,21.99,21.92,21.95,440661.0,21.4364,21.4951,21.4266,21.456,440661.0
2016-12-30 10:40:00,21.94,21.99,21.92,21.96,709022.0,21.4462,21.4951,21.4266,21.4657,709022.0
2016-12-30 10:50:00,21.95,21.99,21.93,21.99,406408.0,21.456,21.4951,21.4364,21.4951,406408.0
2016-12-30 11:00:00,21.98,21.99,21.96,21.98,207013.0,21.4853,21.4951,21.4657,21.4853,207013.0
2016-12-30 11:10:00,21.98,21.99,21.94,21.97,289286.0,21.4853,21.4951,21.4462,21.4755,289286.0
2016-12-30 11:20:00,21.98,22.0,21.95,21.98,211961.0,21.4853,21.5048,21.456,21.4853,211961.0
2016-12-30 11:30:00,21.98,22.03,21.97,22.01,287413.0,21.4853,21.5342,21.4755,21.5146,287413.0
2016-12-30 11:40:00,22.01,22.05,22.0,22.02,299359.0,21.5146,21.5537,21.5048,21.5244,299359.0
2016-12-30 11:50:00,22.02,22.03,22.0,22.03,212329.0,21.5244,21.5342,21.5048,21.5342,212329.0
2016-12-30 12:00:00,22.03,22.03,21.94,22.0,327524.0,21.5342,21.5342,21.4462,21.5048,327524.0
2016-12-30 12:10:00,22.0,22.02,21.98,22.0,203536.0,21.5048,21.5244,21.4853,21.5048,203536.0
2016-12-30 12:20:00,21.99,22.01,21.96,21.96,138477.0,21.4951,21.5146,21.4657,21.4657,138477.0
2016-12-30 12:30:00,21.97,21.98,21.92,21.94,310356.0,21.4755,21.4853,21.4266,21.4462,310356.0
2016-12-30 12:40:00,21.94,21.94,21.88,21.94,335401.0,21.4462,21.4462,21.3875,21.4462,335401.0
2016-12-30 12:50:00,21.92,21.93,21.87,21.89,211200.0,21.4266,21.4364,21.3778,21.3973,211200.0
2016-12-30 13:00:00,21.9,21.93,21.87,21.87,264324.0,21.4071,21.4364,21.3778,21.3778,264324.0
2016-12-30 13:10:00,21.88,21.89,21.83,21.89,312990.0,21.3875,21.3973,21.3387,21.3973,312990.0
2016-12-30 13:20:00,21.88,21.91,21.85,21.87,339032.0,21.3875,21.4169,21.3582,21.3778,339032.0
2016-12-30 13:30:00,21.87,21.87,21.83,21.83,248577.0,21.3778,21.3778,21.3387,21.3387,248577.0
2016-12-30 13:40:00,21.83,21.84,21.75,21.77,697538.0,21.3387,21.3484,21.2605,21.28,697538.0
2016-12-30 13:50:00,21.77,21.8,21.76,21.79,300278.0,21.28,21.3093,21.2702,21.2996,300278.0
2016-12-30 14:00:00,21.78,21.87,21.77,21.86,368133.0,21.2898,21.3778,21.28,21.368,368133.0
2016-12-30 14:10:00,21.86,21.89,21.85,21.87,292433.0,21.368,21.3973,21.3582,21.3778,292433.0
2016-12-30 14:20:00,21.87,21.87,21.8,21.81,252154.0,21.3778,21.3778,21.3093,21.3191,252154.0
2016-12-30 14:30:00,21.8,21.98,21.78,21.98,478906.0,21.3093,21.4853,21.2898,21.4853,478906.0
2016-12-30 14:40:00,21.98,22.03,21.93,21.97,613476.0,21.4853,21.5342,21.4364,21.4755,613476.0
2016-12-30 14:50:00,21.97,22.04,21.94,22.02,515322.0,21.4755,21.5439,21.4462,21.5244,515322.0
2016-12-30 15:00:00,22.01,22.02,21.92,21.95,403181.0,21.5146,21.5244,21.4266,21.456,403181.0
2016-12-30 15:10:00,21.95,22.01,21.94,22.0,309624.0,21.456,21.5146,21.4462,21.5048,309624.0
2016-12-30 15:20:00,22.0,22.03,21.98,22.01,240504.0,21.5048,21.5342,21.4853,21.5146,240504.0
2016-12-30 15:30:00,22.01,22.01,21.96,21.97,334219.0,21.5146,21.5146,21.4657,21.4755,334219.0
2016-12-30 15:40:00,21.96,21.98,21.91,21.95,523686.0,21.4657,21.4853,21.4169,21.456,523686.0
2016-12-30 15:50:00,21.95,21.96,21.87,21.92,1680545.0,21.456,21.4657,21.3778,21.4266,1680545.0
2017-01-03 09:30:00,22.07,22.26,22.04,22.14,1878834.0,21.5733,21.759,21.5439,21.6417,1878834.0
2017-01-03 09:40:00,22.15,22.29,22.05,22.29,1321347.0,21.6515,21.7883,21.5537,21.7883,1321347.0
2017-01-03 09:50:00,22.28,22.35,22.19,22.33,851275.0,21.7785,21.847,21.6906,21.8274,851275.0
2017-01-03 10:00:00,22.33,22.74,22.31,22.7,2018929.0,21.8274,22.2282,21.8079,22.1891,2018929.0
2017-01-03 10:10:00,22.7,22.74,22.6,22.64,1075121.0,22.1891,22.2282,22.0913,22.1304,1075121.0
2017-01-03 10:20:00,22.64,22.68,22.57,22.64,666406.0,22.1304,22.1695,22.062,22.1304,666406.0
2017-01-03 10:30:00,22.64,22.67,22.55,22.56,534227.0,22.1304,22.1598,22.0425,22.0522,534227.0
2017-01-03 10:40:00,22.55,22.56,22.44,22.46,730856.0,22.0425,22.0522,21.9349,21.9545,730856.0
2017-01-03 10:50:00,22.45,22.5,22.37,22.38,756667.0,21.9447,21.9936,21.8665,21.8763,756667.0
2017-01-03 11:00:00,22.38,22.53,22.31,22.53,630992.0,21.8763,22.0229,21.8079,22.0229,630992.0
2017-01-03 11:10:00,22.52,22.53,22.42,22.44,428441.0,22.0131,22.0229,21.9154,21.9349,428441.0
2017-01-03 11:20:00,22.43,22.55,22.43,22.46,488435.0,21.9252,22.0425,21.9252,21.9545,488435.0
2017-01-03 11:30:00,22.46,22.54,22.46,22.47,451090.0,21.9545,22.0327,21.9545,21.9643,451090.0
2017-01-03 11:40:00,22.46,22.47,22.37,22.41,547494.0,21.9545,21.9643,21.8665,21.9056,547494.0
2017-01-03 11:50:00,22.41,22.42,22.32,22.39,351731.0,21.9056,21.9154,21.8176,21.8861,351731.0
2017-01-03 12:00:00,22.39,22.4,22.33,22.37,728601.0,21.8861,21.8958,21.8274,21.8665,728601.0
2017-01-03 12:10:00,22.36,22.43,22.35,22.43,403670.0,21.8567,21.9252,21.847,21.9252,403670.0
2017-01-03 12:20:00,22.43,22.46,22.37,22.39,380662.0,21.9252,21.9545,21.8665,21.8861,380662.0
2017-01-03 12:30:00,22.39,22.43,22.37,22.42,224285.0,21.8861,21.9252,21.8665,21.9154,224285.0
2017-01-03 12:40:00,22.42,22.42,22.34,22.39,520995.0,21.9154,21.9154,21.8372,21.8861,520995.0
2017-01-03 12:50:00,22.39,22.42,22.35,22.4,215261.0,21.8861,21.9154,21.847,21.8958,215261.0
2017-01-03 13:00:00,22.4,22.42,22.34,22.34,286802.0,21.8958,21.9154,21.8372,21.8372,286802.0
2017-01-03 13:10:00,22.34,22.39,22.33,22.39,307833.0,21.8372,21.8861,21.8274,21.8861,307833.0
2017-01-03 13:20:00,22.39,22.44,22.38,22.4,244874.0,21.8861,21.9349,21.8763,21.8958,244874.0
2017-01-03 13:30:00,22.41,22.44,22.34,22.35,633523.0,21.9056,21.9349,21.8372,21.847,633523.0
2017-01-03 13:40:00,22.35,22.41,22.35,22.39,273658.0,21.847,21.9056,21.847,21.8861,273658.0
2017-01-03 13:50:00,22.39,22.4,22.37,22.39,165905.0,21.8861,21.8958,21.8665,21.8861,165905.0
2017-01-03 14:00:00,22.4,22.44,22.39,22.4,259446.0,21.8958,21.9349,21.8861,21.8958,259446.0
2017-01-03 14:10:00,22.4,22.44,22.38,22.42,236581.0,21.8958,21.9349,21.8763,21.9154,236581.0
2017-01-03 14:20:00,22.42,22.42,22.38,22.39,270245.0,21.9154,21.9154,21.8763,21.8861,270245.0
2017-01-03 14:30:00,22.39,22.39,22.33,22.37,534916.0,21.8861,21.8861,21.8274,21.8665,534916.0
2017-01-03 14:40:00,22.37,22.43,22.35,22.43,287376.0,21.8665,21.9252,21.847,21.9252,287376.0
2017-01-03 14:50:00,22.42,22.43,22.4,22.43,263653.0,21.9154,21.9252,21.8958,21.9252,263653.0
2017-01-03 15:00:00,22.43,22.54,22.42,22.54,424982.0,21.9252,22.0327,21.9154,22.0327,424982.0
2017-01-03 15:10:00,22.53,22.6,22.53,22.58,501961.0,22.0229,22.0913,22.0229,22.0718,501961.0
2017-01-03 15:20:00,22.58,22.58,22.51,22.54,423663.0,22.0718,22.0718,22.0034,22.0327,423663.0
2017-01-03 15:30:00,22.53,22.54,22.48,22.51,523837.0,22.0229,22.0327,21.974,22.0034,523837.0
2017-01-03 15:40:00,22.52,22.57,22.5,22.54,625983.0,22.0131,22.062,21.9936,22.0327,625983.0
2017-01-03 15:50:00,22.54,22.59,22.53,22.55,1530456.0,22.0327,22.0816,22.0229,22.0425,1530456.0
2017-01-04 09:30:00,22.67,22.84,22.63,22.67,1376742.0,22.1598,22.3259,22.1207,22.1598,1376742.0
2017-01-04 09:40:00,22.66,22.76,22.65,22.72,526266.0,22.15,22.2477,22.1402,22.2086,526266.0
2017-01-04 09:50:00,22.72,22.74,22.5,22.52,733759.0,22.2086,22.2282,21.9936,22.0131,733759.0
2017-01-04 10:00:00,22.53,22.71,22.52,22.65,428856.0,22.0229,22.1989,22.0131,22.1402,428856.0
2017-01-04 10:10:00,22.66,22.67,22.57,22.65,574188.0,22.15,22.1598,22.062,22.1402,574188.0
2017-01-04 10:20:00,22.65,22.69,22.58,22.58,342522.0,22.1402,22.1793,22.0718,22.0718,342522.0
2017-01-04 10:30:00,22.59,22.64,22.57,22.6,331851.0,22.0816,22.1304,22.062,22.0913,331851.0
2017-01-04 10:40:00,22.6,22.69,22.59,22.65,421416.0,22.0913,22.1793,22.0816,22.1402,421416.0
2017-01-04 10:50:00,22.66,22.66,22.59,22.64,292332.0,22.15,22.15,22.0816,22.1304,292332.0
2017-01-04 11:00:00,22.64,22.67,22.6,22.62,307654.0,22.1304,22.1598,22.0913,22.1109,307654.0
2017-01-04 11:10:00,22.62,22.62,22.48,22.5,400098.0,22.1109,22.1109,21.974,21.9936,400098.0
2017-01-04 11:20:00,22.5,22.54,22.43,22.53,354012.0,21.9936,22.0327,21.9252,22.0229,354012.0
2017-01-04 11:30:00,22.53,22.59,22.53,22.59,292408.0,22.0229,22.0816,22.0229,22.0816,292408.0
2017-01-04 11:40:00,22.58,22.59,22.53,22.55,226518.0,22.0718,22.0816,22.0229,22.0425,226518.0
2017-01-04 11:50:00,22.56,22.59,22.54,22.55,141531.0,22.0522,22.0816,22.0327,22.0425,141531.0
2017-01-04 12:00:00,22.55,22.61,22.55,22.58,215891.0,22.0425,22.1011,22.0425,22.0718,215891.0
2017-01-04 12:10:00,22.58,22.61,22.57,22.6,144495.0,22.0718,22.1011,22.062,22.0913,144495.0
2017-01-04 12:20:00,22.6,22.61,22.56,22.58,272810.0,22.0913,22.1011,22.0522,22.0718,272810.0
2017-01-04 12:30:00,22.58,22.62,22.57,22.61,138428.0,22.0718,22.1109,22.062,22.1011,138428.0
2017-01-04 12:40:00,22.61,22.64,22.58,22.64,190526.0,22.1011,22.1304,22.0718,22.1304,190526.0
2017-01-04 12:50:00,22.63,22.64,22.6,22.61,125840.0,22.1207,22.1304,22.0913,22.1011,125840.0
2017-01-04 13:00:00,22.61,22.63,22.56,22.57,157835.0,22.1011,22.1207,22.0522,22.062,157835.0
2017-01-04 13:10:00,22.58,22.6,22.55,22.56,194012.0,22.0718,22.0913,22.0425,22.0522,194012.0
2017-01-04 13:20:00,22.56,22.57,22.51,22.55,347182.0,22.0522,22.062,22.0034,22.0425,347182.0
2017-01-04 13:30:00,22.55,22.56,22.52,22.53,570454.0,22.0425,22.0522,22.0131,22.0229,570454.0
2017-01-04 13:40:00,22.52,22.54,22.51,22.52,243174.0,22.0131,22.0327,22.0034,22.0131,243174.0
2017-01-04 13:50:00,22.53,22.54,22.48,22.5,188335.0,22.0229,22.0327,21.974,21.9936,188335.0
2017-01-04 14:00:00,22.5,22.5,22.42,22.44,271107.0,21.9936,21.9936,21.9154,21.9349,271107.0
2017-01-04 14:10:00,22.45,22.5,22.43,22.46,423007.0,21.9447,21.9936,21.9252,21.9545,423007.0
2017-01-04 14:20:00,22.46,22.49,22.43,22.47,267531.0,21.9545,21.9838,21.9252,21.9643,267531.0
2017-01-04 14:30:00,22.48,22.51,22.4,22.43,855454.0,21.974,22.0034,21.8958,21.9252,855454.0
2017-01-04 14:40:00,22.42,22.44,22.29,22.34,1121806.0,21.9154,21.9349,21.7883,21.8372,1121806.0
2017-01-04 14:50:00,22.34,22.37,22.24,22.25,1031289.0,21.8372,21.8665,21.7394,21.7492,1031289.0
2017-01-04 15:00:00,22.25,22.3,22.25,22.3,626941.0,21.7492,21.7981,21.7492,21.7981,626941.0
2017-01-04 15:10:00,22.29,22.32,22.27,22.31,460273.0,21.7883,21.8176,21.7688,21.8079,460273.0
2017-01-04 15:20:00,22.31,22.32,22.28,22.29,361597.0,21.8079,21.8176,21.7785,21.7883,361597.0
2017-01-04 15:30:00,22.29,22.3,22.28,22.3,393720.0,21.7883,21.7981,21.7785,21.7981,393720.0
2017-01-04 15:40:00,22.3,22.35,22.27,22.28,589042.0,21.7981,21.847,21.7688,21.7785,589042.0
2017-01-04 15:50:00,22.29,22.38,22.28,22.36,2146475.0,21.7883,21.8763,21.7785,21.8567,2146475.0
2017-01-05 09:30:00,22.4,22.57,22.31,22.42,1280438.0,21.8958,22.062,21.8079,21.9154,1280438.0
2017-01-05 09:40:00,22.42,22.44,22.24,22.26,1023453.0,21.9154,21.9349,21.7394,21.759,1023453.0
2017-01-05 09:50:00,22.26,22.4,22.18,22.33,1011936.0,21.759,21.8958,21.6808,21.8274,1011936.0
2017-01-05 10:00:00,22.34,22.41,22.32,22.36,429713.0,21.8372,21.9056,21.8176,21.8567,429713.0
2017-01-05 10:10:00,22.35,22.4,22.33,22.33,406967.0,21.847,21.8958,21.8274,21.8274,406967.0
2017-01-05 10:20:00,22.33,22.34,22.22,22.27,548706.0,21.8274,21.8372,21.7199,21.7688,548706.0
2017-01-05 10:30:00,22.26,22.34,22.21,22.31,760032.0,21.759,21.8372,21.7101,21.8079,760032.0
2017-01-05 10:40:00,22.31,22.35,22.28,22.3,540814.0,21.8079,21.847,21.7785,21.7981,540814.0
2017-01-05 10:50:00,22.3,22.31,22.25,22.26,307868.0,21.7981,21.8079,21.7492,21.759,307868.0
2017-01-05 11:00:00,22.26,22.26,22.06,22.08,725539.0,21.759,21.759,21.5635,21.583,725539.0
2017-01-05 11:10:00,22.07,22.16,22.07,22.14,414357.0,21.5733,21.6612,21.5733,21.6417,414357.0
2017-01-05 11:20:00,22.15,22.18,22.12,22.13,206634.0,21.6515,21.6808,21.6221,21.6319,206634.0
2017-01-05 11:30:00,22.13,22.15,22.07,22.11,213633.0,21.6319,21.6515,21.5733,21.6124,213633.0
2017-01-05 11:40:00,22.1,22.11,22.01,22.01,632819.0,21.6026,21.6124,21.5146,21.5146,632819.0
2017-01-05 11:50:00,22.02,22.09,21.96,22.08,678663.0,21.5244,21.5928,21.4657,21.583,678663.0
2017-01-05 12:00:00,22.08,22.17,22.07,22.16,628219.0,21.583,21.671,21.5733,21.6612,628219.0
2017-01-05 12:10:00,22.16,22.25,22.12,22.23,510999.0,21.6612,21.7492,21.6221,21.7297,510999.0
2017-01-05 12:20:00,22.23,22.25,22.2,22.22,247792.0,21.7297,21.7492,21.7003,21.7199,247792.0
2017-01-05 12:30:00,22.21,22.24,22.18,22.23,541080.0,21.7101,21.7394,21.6808,21.7297,541080.0
2017-01-05 12:40:00,22.23,22.25,22.2,22.23,234079.0,21.7297,21.7492,21.7003,21.7297,234079.0
2017-01-05 12:50:00,22.24,22.27,22.22,22.23,168478.0,21.7394,21.7688,21.7199,21.7297,168478.0
2017-01-05 13:00:00,22.23,22.24,22.17,22.23,210628.0,21.7297,21.7394,21.671,21.7297,210628.0
2017-01-05 13:10:00,22.23,22.23,22.19,22.19,97317.0,21.7297,21.7297,21.6906,21.6906,97317.0
2017-01-05 13:20:00,22.2,22.2,22.13,22.14,234272.0,21.7003,21.7003,21.6319,21.6417,234272.0
2017-01-05 13:30:00,22.15,22.18,22.12,22.16,138219.0,21.6515,21.6808,21.6221,21.6612,138219.0
2017-01-05 13:40:00,22.16,22.17,22.11,22.13,270327.0,21.6612,21.671,21.6124,21.6319,270327.0
2017-01-05 13:50:00,22.12,22.13,22.11,22.13,138658.0,21.6221,21.6319,21.6124,21.6319,138658.0
2017-01-05 14:00:00,22.13,22.15,22.12,22.14,244929.0,21.6319,21.6515,21.6221,21.6417,244929.0
2017-01-05 14:10:00,22.14,22.16,22.1,22.12,188981.0,21.6417,21.6612,21.6026,21.6221,188981.0
2017-01-05 14:20:00,22.12,22.14,22.09,22.12,330997.0,21.6221,21.6417,21.5928,21.6221,330997.0
2017-01-05 14:30:00,22.12,22.14,22.08,22.13,221252.0,21.6221,21.6417,21.583,21.6319,221252.0
2017-01-05 14:40:00,22.13,22.13,22.09,22.12,149815.0,21.6319,21.6319,21.5928,21.6221,149815.0
2017-01-05 14:50:00,22.12,22.13,22.07,22.07,245582.0,21.6221,21.6319,21.5733,21.5733,245582.0
2017-01-05 15:00:00,22.07,22.11,22.06,22.1,200867.0,21.5733,21.6124,21.5635,21.6026,200867.0
2017-01-05 15:10:00,22.11,22.14,22.09,22.1,351632.0,21.6124,21.6417,21.5928,21.6026,351632.0
2017-01-05 15:20:00,22.11,22.16,22.1,22.15,270052.0,21.6124,21.6612,21.6026,21.6515,270052.0
2017-01-05 15:30:00,22.16,22.16,22.12,22.14,345458.0,21.6612,21.6612,21.6221,21.6417,345458.0
2017-01-05 15:40:00,22.14,22.17,22.13,22.14,347032.0,21.6417,21.671,21.6319,21.6417,347032.0
2017-01-05 15:50:00,22.14,22.17,22.1,22.11,982334.0,21.6417,21.671,21.6026,21.6124,982334.0
2017-01-06 09:30:00,22.27,22.28,22.04,22.11,993412.0,21.7688,21.7785,21.5439,21.6124,993412.0
2017-01-06 09:40:00,22.12,22.21,22.1,22.14,583100.0,21.6221,21.7101,21.6026,21.6417,583100.0
2017-01-06 09:50:00,22.13,22.22,22.13,22.19,643701.0,21.6319,21.7199,21.6319,21.6906,643701.0
2017-01-06 10:00:00,22.19,22.28,22.16,22.21,672483.0,21.6906,21.7785,21.6612,21.7101,672483.0
2017-01-06 10:10:00,22.21,22.27,22.14,22.19,432334.0,21.7101,21.7688,21.6417,21.6906,432334.0
2017-01-06 10:20:00,22.19,22.21,22.12,22.14,470136.0,21.6906,21.7101,21.6221,21.6417,470136.0
2017-01-06 10:30:00,22.14,22.14,22.01,22.05,519242.0,21.6417,21.6417,21.5146,21.5537,519242.0
2017-01-06 10:40:00,22.05,22.18,22.04,22.17,449513.0,21.5537,21.6808,21.5439,21.671,449513.0
2017-01-06 10:50:00,22.18,22.25,22.13,22.2,460207.0,21.6808,21.7492,21.6319,21.7003,460207.0
2017-01-06 11:00:00,22.2,22.22,22.16,22.17,293697.0,21.7003,21.7199,21.6612,21.671,293697.0
2017-01-06 11:10:00,22.17,22.23,22.16,22.18,464887.0,21.671,21.7297,21.6612,21.6808,464887.0
2017-01-06 11:20:00,22.19,22.23,22.17,22.19,459040.0,21.6906,21.7297,21.671,21.6906,459040.0
2017-01-06 11:30:00,22.19,22.2,22.12,22.15,319308.0,21.6906,21.7003,21.6221,21.6515,319308.0
2017-01-06 11:40:00,22.14,22.2,22.13,22.18,247337.0,21.6417,21.7003,21.6319,21.6808,247337.0
2017-01-06 11:50:00,22.18,22.22,22.16,22.19,237469.0,21.6808,21.7199,21.6612,21.6906,237469.0
2017-01-06 12:00:00,22.19,22.19,22.12,22.13,393820.0,21.6906,21.6906,21.6221,21.6319,393820.0
2017-01-06 12:10:00,22.13,22.18,22.12,22.17,182288.0,21.6319,21.6808,21.6221,21.671,182288.0
2017-01-06 12:20:00,22.17,22.18,22.15,22.15,158222.0,21.671,21.6808,21.6515,21.6515,158222.0
2017-01-06 12:30:00,22.15,22.18,22.12,22.14,182267.0,21.6515,21.6808,21.6221,21.6417,182267.0
2017-01-06 12:40:00,22.14,22.17,22.13,22.13,252432.0,21.6417,21.671,21.6319,21.6319,252432.0
2017-01-06 12:50:00,22.13,22.17,22.11,22.17,340419.0,21.6319,21.671,21.6124,21.671,340419.0
2017-01-06 13:00:00,22.16,22.21,22.14,22.17,342712.0,21.6612,21.7101,21.6417,21.671,342712.0
2017-01-06 13:10:00,22.16,22.18,22.16,22.18,88006.0,21.6612,21.6808,21.6612,21.6808,88006.0
2017-01-06 13:20:00,22.18,22.18,22.1,22.11,220962.0,21.6808,21.6808,21.6026,21.6124,220962.0
2017-01-06 13:30:00,22.11,22.13,22.05,22.13,483007.0,21.6124,21.6319,21.5537,21.6319,483007.0
2017-01-06 13:40:00,22.13,22.16,22.12,22.13,328058.0,21.6319,21.6612,21.6221,21.6319,328058.0
2017-01-06 13:50:00,22.14,22.15,22.12,22.12,239330.0,21.6417,21.6515,21.6221,21.6221,239330.0
2017-01-06 14:00:00,22.12,22.14,22.08,22.1,422843.0,21.6221,21.6417,21.583,21.6026,422843.0
2017-01-06 14:10:00,22.09,22.15,22.09,22.12,438833.0,21.5928,21.6515,21.5928,21.6221,438833.0
2017-01-06 14:20:00,22.12,22.12,22.04,22.05,331039.0,21.6221,21.6221,21.5439,21.5537,331039.0
2017-01-06 14:30:00,22.06,22.07,22.02,22.04,408271.0,21.5635,21.5733,21.5244,21.5439,408271.0
2017-01-06 14:40:00,22.04,22.07,22.02,22.05,279665.0,21.5439,21.5733,21.5244,21.5537,279665.0
2017-01-06 14:50:00,22.04,22.06,22.02,22.04,241198.0,21.5439,21.5635,21.5244,21.5439,241198.0
2017-01-06 15:00:00,22.04,22.1,22.02,22.05,642321.0,21.5439,21.6026,21.5244,21.5537,642321.0
2017-01-06 15:10:00,22.05,22.07,22.03,22.04,352452.0,21.5537,21.5733,21.5342,21.5439,352452.0
2017-01-06 15:20:00,22.04,22.05,22.02,22.02,391377.0,21.5439,21.5537,21.5244,21.5244,391377.0
2017-01-06 15:30:00,22.03,22.05,21.97,22.05,760705.0,21.5342,21.5537,21.4755,21.5537,760705.0
2017-01-06 15:40:00,22.05,22.08,22.04,22.05,525092.0,21.5537,21.583,21.5439,21.5537,525092.0
2017-01-06 15:50:00,22.05,22.07,22.01,22.04,1394670.0,21.5537,21.5733,21.5146,21.5439,1394670.0
2017-01-09 09:30:00,21.94,22.34,21.94,22.32,1688185.0,21.4462,21.8372,21.4462,21.8176,1688185.0
2017-01-09 09:40:00,22.32,22.33,22.22,22.32,1151438.0,21.8176,21.8274,21.7199,21.8176,1151438.0
2017-01-09 09:50:00,22.32,22.45,22.27,22.37,1173644.0,21.8176,21.9447,21.7688,21.8665,1173644.0
2017-01-09 10:00:00,22.38,22.39,22.27,22.38,737596.0,21.8763,21.8861,21.7688,21.8763,737596.0
2017-01-09 10:10:00,22.37,22.5,22.37,22.5,1289091.0,21.8665,21.9936,21.8665,21.9936,1289091.0
2017-01-09 10:20:00,22.5,22.55,22.45,22.48,1028522.0,21.9936,22.0425,21.9447,21.974,1028522.0
2017-01-09 10:30:00,22.48,22.55,22.46,22.48,690010.0,21.974,22.0425,21.9545,21.974,690010.0
2017-01-09 10:40:00,22.48,22.54,22.41,22.48,658328.0,21.974,22.0327,21.9056,21.974,658328.0
2017-01-09 10:50:00,22.47,22.52,22.46,22.5,656580.0,21.9643,22.0131,21.9545,21.9936,656580.0
2017-01-09 11:00:00,22.49,22.5,22.44,22.47,331140.0,21.9838,21.9936,21.9349,21.9643,331140.0
2017-01-09 11:10:00,22.47,22.5,22.46,22.46,557553.0,21.9643,21.9936,21.9545,21.9545,557553.0
2017-01-09 11:20:00,22.46,22.47,22.43,22.45,471402.0,21.9545,21.9643,21.9252,21.9447,471402.0
2017-01-09 11:30:00,22.45,22.45,22.39,22.43,359489.0,21.9447,21.9447,21.8861,21.9252,359489.0
2017-01-09 11:40:00,22.43,22.44,22.36,22.43,285041.0,21.9252,21.9349,21.8567,21.9252,285041.0
2017-01-09 11:50:00,22.43,22.44,22.4,22.41,324702.0,21.9252,21.9349,21.8958,21.9056,324702.0
2017-01-09 12:00:00,22.41,22.44,22.39,22.43,331083.0,21.9056,21.9349,21.8861,21.9252,331083.0
2017-01-09 12:10:00,22.43,22.43,22.37,22.39,227367.0,21.9252,21.9252,21.8665,21.8861,227367.0
2017-01-09 12:20:00,22.39,22.4,22.36,22.39,179922.0,21.8861,21.8958,21.8567,21.8861,179922.0
2017-01-09 12:30:00,22.38,22.41,22.28,22.29,313249.0,21.8763,21.9056,21.7785,21.7883,313249.0
2017-01-09 12:40:00,22.29,22.34,22.29,22.33,129750.0,21.7883,21.8372,21.7883,21.8274,129750.0
2017-01-09 12:50:00,22.33,22.36,22.32,22.36,233169.0,21.8274,21.8567,21.8176,21.8567,233169.0
2017-01-09 13:00:00,22.36,22.39,22.34,22.37,208886.0,21.8567,21.8861,21.8372,21.8665,208886.0
2017-01-09 13:10:00,22.37,22.41,22.37,22.41,274523.0,21.8665,21.9056,21.8665,21.9056,274523.0
2017-01-09 13:20:00,22.41,22.41,22.35,22.38,175561.0,21.9056,21.9056,21.847,21.8763,175561.0
2017-01-09 13:30:00,22.37,22.42,22.36,22.42,302367.0,21.8665,21.9154,21.8567,21.9154,302367.0
2017-01-09 13:40:00,22.42,22.43,22.4,22.42,218437.0,21.9154,21.9252,21.8958,21.9154,218437.0
2017-01-09 13:50:00,22.42,22.47,22.39,22.46,372939.0,21.9154,21.9643,21.8861,21.9545,372939.0
2017-01-09 14:00:00,22.46,22.48,22.4,22.41,387517.0,21.9545,21.974,21.8958,21.9056,387517.0
2017-01-09 14:10:00,22.41,22.42,22.37,22.39,117037.0,21.9056,21.9154,21.8665,21.8861,117037.0
2017-01-09 14:20:00,22.39,22.4,22.36,22.4,170201.0,21.8861,21.8958,21.8567,21.8958,170201.0
2017-01-09 14:30:00,22.39,22.4,22.36,22.36,314907.0,21.8861,21.8958,21.8567,21.8567,314907.0
2017-01-09 14:40:00,22.36,22.38,22.34,22.35,315280.0,21.8567,21.8763,21.8372,21.847,315280.0
2017-01-09 14:50:00,22.34,22.37,22.33,22.36,152242.0,21.8372,21.8665,21.8274,21.8567,152242.0
2017-01-09 15:00:00,22.36,22.38,22.35,22.38,134748.0,21.8567,21.8763,21.847,21.8763,134748.0
2017-01-09 15:10:00,22.37,22.39,22.36,22.39,251115.0,21.8665,21.8861,21.8567,21.8861,251115.0
2017-01-09 15:20:00,22.39,22.42,22.37,22.39,341191.0,21.8861,21.9154,21.8665,21.8861,341191.0
2017-01-09 15:30:00,22.39,22.41,22.37,22.38,362709.0,21.8861,21.9056,21.8665,21.8763,362709.0
2017-01-09 15:40:00,22.38,22.41,22.37,22.39,400344.0,21.8763,21.9056,21.8665,21.8861,400344.0
2017-01-09 15:50:00,22.39,22.39,22.32,22.34,1356038.0,21.8861,21.8861,21.8176,21.8372,1356038.0
2017-01-10 09:30:00,22.36,22.62,22.35,22.5,1167755.0,21.8567,22.1109,21.847,21.9936,1167755.0
2017-01-10 09:40:00,22.5,22.59,22.48,22.59,594025.0,21.9936,22.0816,21.974,22.0816,594025.0
2017-01-10 09:50:00,22.6,22.69,22.47,22.65,1012460.0,22.0913,22.1793,21.9643,22.1402,1012460.0
2017-01-10 10:00:00,22.65,22.66,22.51,22.55,705760.0,22.1402,22.15,22.0034,22.0425,705760.0
2017-01-10 10:10:00,22.55,22.57,22.45,22.46,488203.0,22.0425,22.062,21.9447,21.9545,488203.0
2017-01-10 10:20:00,22.46,22.5,22.33,22.46,882055.0,21.9545,21.9936,21.8274,21.9545,882055.0
2017-01-10 10:30:00,22.47,22.57,22.46,22.5,447962.0,21.9643,22.062,21.9545,21.9936,447962.0
2017-01-10 10:40:00,22.49,22.58,22.47,22.55,354035.0,21.9838,22.0718,21.9643,22.0425,354035.0
2017-01-10 10:50:00,22.54,22.6,22.53,22.53,392657.0,22.0327,22.0913,22.0229,22.0229,392657.0
2017-01-10 11:00:00,22.54,22.6,22.53,22.6,414240.0,22.0327,22.0913,22.0229,22.0913,414240.0
2017-01-10 11:10:00,22.59,22.63,22.56,22.58,382023.0,22.0816,22.1207,22.0522,22.0718,382023.0
2017-01-10 11:20:00,22.58,22.61,22.56,22.58,316381.0,22.0718,22.1011,22.0522,22.0718,316381.0
2017-01-10 11:30:00,22.57,22.6,22.57,22.59,319301.0,22.062,22.0913,22.062,22.0816,319301.0
2017-01-10 11:40:00,22.59,22.63,22.56,22.56,314075.0,22.0816,22.1207,22.0522,22.0522,314075.0
2017-01-10 11:50:00,22.56,22.6,22.54,22.56,223667.0,22.0522,22.0913,22.0327,22.0522,223667.0
2017-01-10 12:00:00,22.55,22.59,22.55,22.59,168268.0,22.0425,22.0816,22.0425,22.0816,168268.0
2017-01-10 12:10:00,22.59,22.62,22.54,22.55,387181.0,22.0816,22.1109,22.0327,22.0425,387181.0
2017-01-10 12:20:00,22.55,22.58,22.52,22.57,105306.0,22.0425,22.0718,22.0131,22.062,105306.0
2017-01-10 12:30:00,22.57,22.6,22.56,22.58,122566.0,22.062,22.0913,22.0522,22.0718,122566.0
2017-01-10 12:40:00,22.59,22.59,22.53,22.54,120923.0,22.0816,22.0816,22.0229,22.0327,120923.0
2017-01-10 12:50:00,22.55,22.56,22.54,22.55,117607.0,22.0425,22.0522,22.0327,22.0425,117607.0
2017-01-10 13:00:00,22.55,22.58,22.54,22.57,149250.0,22.0425,22.0718,22.0327,22.062,149250.0
2017-01-10 13:10:00,22.56,22.58,22.55,22.58,185751.0,22.0522,22.0718,22.0425,22.0718,185751.0
2017-01-10 13:20:00,22.58,22.58,22.46,22.46,312212.0,22.0718,22.0718,21.9545,21.9545,312212.0
2017-01-10 13:30:00,22.46,22.51,22.42,22.51,371402.0,21.9545,22.0034,21.9154,22.0034,371402.0
2017-01-10 13:40:00,22.5,22.51,22.37,22.4,453758.0,21.9936,22.0034,21.8665,21.8958,453758.0
2017-01-10 13:50:00,22.4,22.45,22.36,22.37,247544.0,21.8958,21.9447,21.8567,21.8665,247544.0
2017-01-10 14:00:00,22.37,22.4,22.32,22.35,358862.0,21.8665,21.8958,21.8176,21.847,358862.0
2017-01-10 14:10:00,22.35,22.4,22.34,22.38,295856.0,21.847,21.8958,21.8372,21.8763,295856.0
2017-01-10 14:20:00,22.38,22.41,22.36,22.37,267483.0,21.8763,21.9056,21.8567,21.8665,267483.0
2017-01-10 14:30:00,22.37,22.39,22.34,22.35,223502.0,21.8665,21.8861,21.8372,21.847,223502.0
2017-01-10 14:40:00,22.36,22.39,22.35,22.37,153661.0,21.8567,21.8861,21.847,21.8665,153661.0
2017-01-10 14:50:00,22.37,22.38,22.32,22.33,246134.0,21.8665,21.8763,21.8176,21.8274,246134.0
2017-01-10 15:00:00,22.33,22.36,22.3,22.36,387780.0,21.8274,21.8567,21.7981,21.8567,387780.0
2017-01-10 15:10:00,22.36,22.4,22.35,22.38,291821.0,21.8567,21.8958,21.847,21.8763,291821.0
2017-01-10 15:20:00,22.38,22.38,22.36,22.38,207201.0,21.8763,21.8763,21.8567,21.8763,207201.0
2017-01-10 15:30:00,22.38,22.42,22.37,22.4,376999.0,21.8763,21.9154,21.8665,21.8958,376999.0
2017-01-10 15:40:00,22.4,22.41,22.37,22.39,391713.0,21.8958,21.9056,21.8665,21.8861,391713.0
2017-01-10 15:50:00,22.39,22.49,22.38,22.44,2677047.0,21.8861,21.9838,21.8763,21.9349,2677047.0
2017-01-11 09:30:00,22.61,22.78,22.56,22.74,1623136.0,22.1011,22.2673,22.0522,22.2282,1623136.0
2017-01-11 09:40:00,22.74,22.87,22.7,22.82,1506769.0,22.2282,22.3553,22.1891,22.3064,1506769.0
2017-01-11 09:50:00,22.82,22.86,22.77,22.78,1149473.0,22.3064,22.3455,22.2575,22.2673,1149473.0
2017-01-11 10:00:00,22.78,22.78,22.67,22.68,610929.0,22.2673,22.2673,22.1598,22.1695,610929.0
2017-01-11 10:10:00,22.68,22.78,22.67,22.78,421172.0,22.1695,22.2673,22.1598,22.2673,421172.0
2017-01-11 10:20:00,22.78,22.78,22.68,22.73,319333.0,22.2673,22.2673,22.1695,22.2184,319333.0
2017-01-11 10:30:00,22.73,22.8,22.69,22.8,438552.0,22.2184,22.2868,22.1793,22.2868,438552.0
2017-01-11 10:40:00,22.8,22.82,22.75,22.77,394796.0,22.2868,22.3064,22.238,22.2575,394796.0
2017-01-11 10:50:00,22.77,22.8,22.7,22.79,307667.0,22.2575,22.2868,22.1891,22.2771,307667.0
2017-01-11 11:00:00,22.8,22.85,22.78,22.81,616856.0,22.2868,22.3357,22.2673,22.2966,616856.0
2017-01-11 11:10:00,22.8,22.81,22.76,22.81,388022.0,22.2868,22.2966,22.2477,22.2966,388022.0
2017-01-11 11:20:00,22.81,22.83,22.65,22.65,1063246.0,22.2966,22.3162,22.1402,22.1402,1063246.0
2017-01-11 11:30:00,22.65,22.71,22.56,22.68,699588.0,22.1402,22.1989,22.0522,22.1695,699588.0
2017-01-11 11:40:00,22.68,22.76,22.64,22.7,371761.0,22.1695,22.2477,22.1304,22.1891,371761.0
2017-01-11 11:50:00,22.7,22.77,22.69,22.76,294607.0,22.1891,22.2575,22.1793,22.2477,294607.0
2017-01-11 12:00:00,22.77,22.79,22.74,22.75,291855.0,22.2575,22.2771,22.2282,22.238,291855.0
2017-01-11 12:10:00,22.76,22.79,22.71,22.71,302500.0,22.2477,22.2771,22.1989,22.1989,302500.0
2017-01-11 12:20:00,22.71,22.78,22.69,22.75,463392.0,22.1989,22.2673,22.1793,22.238,463392.0
2017-01-11 12:30:00,22.75,22.77,22.69,22.74,386311.0,22.238,22.2575,22.1793,22.2282,386311.0
2017-01-11 12:40:00,22.74,22.76,22.7,22.73,251046.0,22.2282,22.2477,22.1891,22.2184,251046.0
2017-01-11 12:50:00,22.73,22.76,22.69,22.74,309011.0,22.2184,22.2477,22.1793,22.2282,309011.0
2017-01-11 13:00:00,22.74,22.76,22.71,22.74,239141.0,22.2282,22.2477,22.1989,22.2282,239141.0
2017-01-11 13:10:00,22.73,22.74,22.65,22.66,474971.0,22.2184,22.2282,22.1402,22.15,474971.0
2017-01-11 13:20:00,22.65,22.7,22.61,22.63,458705.0,22.1402,22.1891,22.1011,22.1207,458705.0
2017-01-11 13:30:00,22.62,22.69,22.6,22.65,369474.0,22.1109,22.1793,22.0913,22.1402,369474.0
2017-01-11 13:40:00,22.65,22.7,22.64,22.68,235776.0,22.1402,22.1891,22.1304,22.1695,235776.0
2017-01-11 13:50:00,22.67,22.76,22.67,22.74,300760.0,22.1598,22.2477,22.1598,22.2282,300760.0
2017-01-11 14:00:00,22.73,22.75,22.7,22.73,244571.0,22.2184,22.238,22.1891,22.2184,244571.0
2017-01-11 14:10:00,22.72,22.75,22.68,22.74,191612.0,22.2086,22.238,22.1695,22.2282,191612.0
2017-01-11 14:20:00,22.73,22.75,22.72,22.73,169523.0,22.2184,22.238,22.2086,22.2184,169523.0
2017-01-11 14:30:00,22.74,22.8,22.73,22.8,295362.0,22.2282,22.2868,22.2184,22.2868,295362.0
2017-01-11 14:40:00,22.8,22.8,22.74,22.75,237131.0,22.2868,22.2868,22.2282,22.238,237131.0
2017-01-11 14:50:00,22.74,22.78,22.74,22.75,288553.0,22.2282,22.2673,22.2282,22.238,288553.0
2017-01-11 15:00:00,22.75,22.79,22.73,22.74,300394.0,22.238,22.2771,22.2184,22.2282,300394.0
2017-01-11 15:10:00,22.74,22.75,22.7,22.73,253830.0,22.2282,22.238,22.1891,22.2184,253830.0
2017-01-11 15:20:00,22.74,22.75,22.7,22.74,453536.0,22.2282,22.238,22.1891,22.2282,453536.0
2017-01-11 15:30:00,22.74,22.78,22.73,22.77,591704.0,22.2282,22.2673,22.2184,22.2575,591704.0
2017-01-11 15:40:00,22.77,22.79,22.75,22.79,366844.0,22.2575,22.2771,22.238,22.2771,366844.0
2017-01-11 15:50:00,22.79,22.8,22.75,22.78,1363216.0,22.2771,22.2868,22.238,22.2673,1363216.0
2017-01-12 09:30:00,22.46,22.48,22.11,22.12,1885817.0,21.9545,21.974,21.6124,21.6221,1885817.0
2017-01-12 09:40:00,22.12,22.21,22.02,22.12,1779149.0,21.6221,21.7101,21.5244,21.6221,1779149.0
2017-01-12 09:50:00,22.12,22.13,21.84,21.97,2402229.0,21.6221,21.6319,21.3484,21.4755,2402229.0
2017-01-12 10:00:00,21.98,22.02,21.7,21.74,1908703.0,21.4853,21.5244,21.2116,21.2507,1908703.0
2017-01-12 10:10:00,21.74,21.95,21.74,21.92,1245524.0,21.2507,21.456,21.2507,21.4266,1245524.0
2017-01-12 10:20:00,21.91,22.03,21.88,21.95,1204968.0,21.4169,21.5342,21.3875,21.456,1204968.0
2017-01-12 10:30:00,21.95,22.02,21.85,21.92,775075.0,21.456,21.5244,21.3582,21.4266,775075.0
2017-01-12 10:40:00,21.91,21.96,21.83,21.88,786309.0,21.4169,21.4657,21.3387,21.3875,786309.0
2017-01-12 10:50:00,21.88,21.89,21.83,21.86,567568.0,21.3875,21.3973,21.3387,21.368,567568.0
2017-01-12 11:00:00,21.85,21.86,21.75,21.81,846942.0,21.3582,21.368,21.2605,21.3191,846942.0
2017-01-12 11:10:00,21.82,21.95,21.79,21.91,532554.0,21.3289,21.456,21.2996,21.4169,532554.0
2017-01-12 11:20:00,21.91,21.94,21.87,21.92,447717.0,21.4169,21.4462,21.3778,21.4266,447717.0
2017-01-12 11:30:00,21.93,21.97,21.88,21.9,475057.0,21.4364,21.4755,21.3875,21.4071,475057.0
2017-01-12 11:40:00,21.91,21.93,21.86,21.91,230413.0,21.4169,21.4364,21.368,21.4169,230413.0
2017-01-12 11:50:00,21.91,22.0,21.91,22.0,549252.0,21.4169,21.5048,21.4169,21.5048,549252.0
2017-01-12 12:00:00,22.0,22.08,21.99,22.05,581151.0,21.5048,21.583,21.4951,21.5537,581151.0
2017-01-12 12:10:00,22.05,22.14,22.02,22.1,488850.0,21.5537,21.6417,21.5244,21.6026,488850.0
2017-01-12 12:20:00,22.1,22.1,22.06,22.07,559148.0,21.6026,21.6026,21.5635,21.5733,559148.0
2017-01-12 12:30:00,22.07,22.16,22.06,22.13,564853.0,21.5733,21.6612,21.5635,21.6319,564853.0
2017-01-12 12:40:00,22.13,22.13,22.09,22.1,400416.0,21.6319,21.6319,21.5928,21.6026,400416.0
2017-01-12 12:50:00,22.1,22.14,22.09,22.11,318671.0,21.6026,21.6417,21.5928,21.6124,318671.0
2017-01-12 13:00:00,22.11,22.17,22.1,22.14,434900.0,21.6124,21.671,21.6026,21.6417,434900.0
2017-01-12 13:10:00,22.14,22.18,22.12,22.13,244476.0,21.6417,21.6808,21.6221,21.6319,244476.0
2017-01-12 13:20:00,22.13,22.15,22.1,22.12,327980.0,21.6319,21.6515,21.6026,21.6221,327980.0
2017-01-12 13:30:00,22.11,22.2,22.1,22.19,353879.0,21.6124,21.7003,21.6026,21.6906,353879.0
2017-01-12 13:40:00,22.2,22.25,22.19,22.25,431307.0,21.7003,21.7492,21.6906,21.7492,431307.0
2017-01-12 13:50:00,22.25,22.26,22.2,22.21,259321.0,21.7492,21.759,21.7003,21.7101,259321.0
2017-01-12 14:00:00,22.21,22.22,22.17,22.18,166922.0,21.7101,21.7199,21.671,21.6808,166922.0
2017-01-12 14:10:00,22.18,22.21,22.16,22.2,208600.0,21.6808,21.7101,21.6612,21.7003,208600.0
2017-01-12 14:20:00,22.2,22.25,22.18,22.24,260085.0,21.7003,21.7492,21.6808,21.7394,260085.0
2017-01-12 14:30:00,22.24,22.3,22.23,22.29,495504.0,21.7394,21.7981,21.7297,21.7883,495504.0
2017-01-12 14:40:00,22.29,22.31,22.25,22.26,197971.0,21.7883,21.8079,21.7492,21.759,197971.0
2017-01-12 14:50:00,22.26,22.28,22.24,22.28,174658.0,21.759,21.7785,21.7394,21.7785,174658.0
2017-01-12 15:00:00,22.28,22.28,22.2,22.21,271034.0,21.7785,21.7785,21.7003,21.7101,271034.0
2017-01-12 15:10:00,22.21,22.23,22.2,22.21,207756.0,21.7101,21.7297,21.7003,21.7101,207756.0
2017-01-12 15:20:00,22.21,22.26,22.21,22.24,282724.0,21.7101,21.759,21.7101,21.7394,282724.0
2017-01-12 15:30:00,22.25,22.3,22.24,22.28,326099.0,21.7492,21.7981,21.7394,21.7785,326099.0
2017-01-12 15:40:00,22.29,22.3,22.27,22.29,485047.0,21.7883,21.7981,21.7688,21.7883,485047.0
2017-01-12 15:50:00,22.29,22.32,22.26,22.3,1500755.0,21.7883,21.8176,21.759,21.7981,1500755.0
2017-01-13 09:30:00,22.28,22.29,21.98,21.99,1349245.0,21.7785,21.7883,21.4853,21.4951,1349245.0
2017-01-13 09:40:00,21.99,22.17,21.99,22.05,950824.0,21.4951,21.671,21.4951,21.5537,950824.0
2017-01-13 09:50:00,22.06,22.12,22.05,22.1,422440.0,21.5635,21.6221,21.5537,21.6026,422440.0
2017-01-13 10:00:00,22.1,22.18,22.07,22.17,501176.0,21.6026,21.6808,21.5733,21.671,501176.0
2017-01-13 10:10:00,22.17,22.2,22.1,22.11,620119.0,21.671,21.7003,21.6026,21.6124,620119.0
2017-01-13 10:20:00,22.12,22.24,22.11,22.21,342986.0,21.6221,21.7394,21.6124,21.7101,342986.0
2017-01-13 10:30:00,22.22,22.28,22.2,22.26,325185.0,21.7199,21.7785,21.7003,21.759,325185.0
2017-01-13 10:40:00,22.26,22.3,22.25,22.28,233420.0,21.759,21.7981,21.7492,21.7785,233420.0
2017-01-13 10:50:00,22.29,22.31,22.25,22.26,243818.0,21.7883,21.8079,21.7492,21.759,243818.0
2017-01-13 11:00:00,22.26,22.28,22.22,22.27,260419.0,21.759,21.7785,21.7199,21.7688,260419.0
2017-01-13 11:10:00,22.27,22.29,22.18,22.22,446244.0,21.7688,21.7883,21.6808,21.7199,446244.0
2017-01-13 11:20:00,22.23,22.26,22.2,22.23,190104.0,21.7297,21.759,21.7003,21.7297,190104.0
2017-01-13 11:30:00,22.24,22.25,22.22,22.23,159714.0,21.7394,21.7492,21.7199,21.7297,159714.0
2017-01-13 11:40:00,22.23,22.24,22.15,22.17,207180.0,21.7297,21.7394,21.6515,21.671,207180.0
2017-01-13 11:50:00,22.17,22.21,22.14,22.14,228532.0,21.671,21.7101,21.6417,21.6417,228532.0
2017-01-13 12:00:00,22.14,22.16,22.1,22.11,200869.0,21.6417,21.6612,21.6026,21.6124,200869.0
2017-01-13 12:10:00,22.12,22.12,22.03,22.07,315024.0,21.6221,21.6221,21.5342,21.5733,315024.0
2017-01-13 12:20:00,22.07,22.09,22.06,22.06,214208.0,21.5733,21.5928,21.5635,21.5635,214208.0
2017-01-13 12:30:00,22.06,22.11,22.06,22.1,141341.0,21.5635,21.6124,21.5635,21.6026,141341.0
2017-01-13 12:40:00,22.1,22.13,22.09,22.09,172373.0,21.6026,21.6319,21.5928,21.5928,172373.0
2017-01-13 12:50:00,22.1,22.11,22.09,22.1,156383.0,21.6026,21.6124,21.5928,21.6026,156383.0
2017-01-13 13:00:00,22.11,22.13,22.08,22.12,268555.0,21.6124,21.6319,21.583,21.6221,268555.0
2017-01-13 13:10:00,22.12,22.15,22.11,22.12,154091.0,21.6221,21.6515,21.6124,21.6221,154091.0
2017-01-13 13:20:00,22.11,22.13,22.11,22.11,130193.0,21.6124,21.6319,21.6124,21.6124,130193.0
2017-01-13 13:30:00,22.12,22.14,22.11,22.12,145441.0,21.6221,21.6417,21.6124,21.6221,145441.0
2017-01-13 13:40:00,22.13,22.13,22.12,22.13,89943.0,21.6319,21.6319,21.6221,21.6319,89943.0
2017-01-13 13:50:00,22.13,22.14,22.12,22.13,156233.0,21.6319,21.6417,21.6221,21.6319,156233.0
2017-01-13 14:00:00,22.14,22.14,22.07,22.07,196774.0,21.6417,21.6417,21.5733,21.5733,196774.0
2017-01-13 14:10:00,22.07,22.08,22.02,22.04,164570.0,21.5733,21.583,21.5244,21.5439,164570.0
2017-01-13 14:20:00,22.05,22.07,22.04,22.04,177554.0,21.5537,21.5733,21.5439,21.5439,177554.0
2017-01-13 14:30:00,22.04,22.09,22.04,22.09,113312.0,21.5439,21.5928,21.5439,21.5928,113312.0
2017-01-13 14:40:00,22.08,22.13,22.08,22.11,216692.0,21.583,21.6319,21.583,21.6124,216692.0
2017-01-13 14:50:00,22.1,22.14,22.09,22.13,128242.0,21.6026,21.6417,21.5928,21.6319,128242.0
2017-01-13 15:00:00,22.13,22.16,22.13,22.15,167055.0,21.6319,21.6612,21.6319,21.6515,167055.0
2017-01-13 15:10:00,22.16,22.19,22.13,22.14,513630.0,21.6612,21.6906,21.6319,21.6417,513630.0
2017-01-13 15:20:00,22.14,22.15,22.11,22.11,168438.0,21.6417,21.6515,21.6124,21.6124,168438.0
2017-01-13 15:30:00,22.12,22.15,22.1,22.14,425194.0,21.6221,21.6515,21.6026,21.6417,425194.0
2017-01-13 15:40:00,22.15,22.2,22.13,22.15,586033.0,21.6515,21.7003,21.6319,21.6515,586033.0
2017-01-13 15:50:00,22.16,22.19,22.15,22.18,1153842.0,21.6612,21.6906,21.6515,21.6808,1153842.0
2017-01-17 09:30:00,21.88,22.01,21.84,21.85,1325738.0,21.3875,21.5146,21.3484,21.3582,1325738.0
2017-01-17 09:40:00,21.85,21.99,21.78,21.78,1462632.0,21.3582,21.4951,21.2898,21.2898,1462632.0
2017-01-17 09:50:00,21.79,21.85,21.73,21.82,926539.0,21.2996,21.3582,21.2409,21.3289,926539.0
2017-01-17 10:00:00,21.81,21.89,21.77,21.89,581445.0,21.3191,21.3973,21.28,21.3973,581445.0
2017-01-17 10:10:00,21.89,21.99,21.89,21.95,802861.0,21.3973,21.4951,21.3973,21.456,802861.0
2017-01-17 10:20:00,21.96,22.05,21.95,22.01,655644.0,21.4657,21.5537,21.456,21.5146,655644.0
2017-01-17 10:30:00,22.01,22.07,22.0,22.0,474130.0,21.5146,21.5733,21.5048,21.5048,474130.0
2017-01-17 10:40:00,22.0,22.04,21.96,21.96,330851.0,21.5048,21.5439,21.4657,21.4657,330851.0
2017-01-17 10:50:00,21.96,22.01,21.94,22.0,268597.0,21.4657,21.5146,21.4462,21.5048,268597.0
2017-01-17 11:00:00,22.0,22.01,21.96,21.96,223587.0,21.5048,21.5146,21.4657,21.4657,223587.0
2017-01-17 11:10:00,21.96,21.97,21.88,21.9,506797.0,21.4657,21.4755,21.3875,21.4071,506797.0
2017-01-17 11:20:00,21.9,21.93,21.88,21.93,252211.0,21.4071,21.4364,21.3875,21.4364,252211.0
2017-01-17 11:30:00,21.92,21.94,21.89,21.94,130762.0,21.4266,21.4462,21.3973,21.4462,130762.0
2017-01-17 11:40:00,21.94,21.96,21.9,21.96,170510.0,21.4462,21.4657,21.4071,21.4657,170510.0
2017-01-17 11:50:00,21.96,21.99,21.94,21.97,231154.0,21.4657,21.4951,21.4462,21.4755,231154.0
2017-01-17 12:00:00,21.98,22.0,21.97,21.98,177213.0,21.4853,21.5048,21.4755,21.4853,177213.0
2017-01-17 12:10:00,21.98,21.99,21.9,21.91,389157.0,21.4853,21.4951,21.4071,21.4169,389157.0
2017-01-17 12:20:00,21.91,21.92,21.85,21.87,248180.0,21.4169,21.4266,21.3582,21.3778,248180.0
2017-01-17 12:30:00,21.87,21.89,21.82,21.86,643964.0,21.3778,21.3973,21.3289,21.368,643964.0
2017-01-17 12:40:00,21.86,21.9,21.86,21.88,175740.0,21.368,21.4071,21.368,21.3875,175740.0
2017-01-17 12:50:00,21.88,21.88,21.82,21.83,170484.0,21.3875,21.3875,21.3289,21.3387,170484.0
2017-01-17 13:00:00,21.83,21.84,21.8,21.82,413396.0,21.3387,21.3484,21.3093,21.3289,413396.0
2017-01-17 13:10:00,21.82,21.83,21.79,21.82,262666.0,21.3289,21.3387,21.2996,21.3289,262666.0
2017-01-17 13:20:00,21.82,21.83,21.73,21.74,391751.0,21.3289,21.3387,21.2409,21.2507,391751.0
2017-01-17 13:30:00,21.73,21.74,21.7,21.72,286695.0,21.2409,21.2507,21.2116,21.2311,286695.0
2017-01-17 13:40:00,21.72,21.75,21.7,21.72,560628.0,21.2311,21.2605,21.2116,21.2311,560628.0
2017-01-17 13:50:00,21.73,21.74,21.7,21.73,242272.0,21.2409,21.2507,21.2116,21.2409,242272.0
2017-01-17 14:00:00,21.73,21.75,21.72,21.75,253870.0,21.2409,21.2605,21.2311,21.2605,253870.0
2017-01-17 14:10:00,21.74,21.75,21.66,21.68,615571.0,21.2507,21.2605,21.1725,21.192,615571.0
2017-01-17 14:20:00,21.67,21.68,21.6,21.63,419810.0,21.1823,21.192,21.1138,21.1432,419810.0
2017-01-17 14:30:00,21.63,21.64,21.58,21.62,306191.0,21.1432,21.1529,21.0943,21.1334,306191.0
2017-01-17 14:40:00,21.62,21.65,21.59,21.61,348474.0,21.1334,21.1627,21.1041,21.1236,348474.0
2017-01-17 14:50:00,21.62,21.67,21.6,21.67,456668.0,21.1334,21.1823,21.1138,21.1823,456668.0
2017-01-17 15:00:00,21.67,21.67,21.63,21.64,334831.0,21.1823,21.1823,21.1432,21.1529,334831.0
2017-01-17 15:10:00,21.64,21.74,21.64,21.73,416866.0,21.1529,21.2507,21.1529,21.2409,416866.0
2017-01-17 15:20:00,21.74,21.74,21.71,21.73,469379.0,21.2507,21.2507,21.2214,21.2409,469379.0
2017-01-17 15:30:00,21.73,21.77,21.72,21.76,563883.0,21.2409,21.28,21.2311,21.2702,563883.0
2017-01-17 15:40:00,21.76,21.77,21.74,21.75,438409.0,21.2702,21.28,21.2507,21.2605,438409.0
2017-01-17 15:50:00,21.75,21.76,21.73,21.73,1243550.0,21.2605,21.2702,21.2409,21.2409,1243550.0
2017-01-18 09:30:00,21.68,21.83,21.53,21.82,1529405.0,21.192,21.3387,21.0454,21.3289,1529405.0
2017-01-18 09:40:00,21.82,22.0,21.81,21.94,1115381.0,21.3289,21.5048,21.3191,21.4462,1115381.0
2017-01-18 09:50:00,21.94,22.11,21.9,22.11,805460.0,21.4462,21.6124,21.4071,21.6124,805460.0
2017-01-18 10:00:00,22.11,22.24,22.07,22.22,884576.0,21.6124,21.7394,21.5733,21.7199,884576.0
2017-01-18 10:10:00,22.21,22.25,22.13,22.18,890346.0,21.7101,21.7492,21.6319,21.6808,890346.0
2017-01-18 10:20:00,22.18,22.2,22.13,22.17,431334.0,21.6808,21.7003,21.6319,21.671,431334.0
2017-01-18 10:30:00,22.17,22.22,22.11,22.12,499690.0,21.671,21.7199,21.6124,21.6221,499690.0
2017-01-18 10:40:00,22.12,22.12,21.98,22.05,539941.0,21.6221,21.6221,21.4853,21.5537,539941.0
2017-01-18 10:50:00,22.05,22.13,22.03,22.12,283344.0,21.5537,21.6319,21.5342,21.6221,283344.0
2017-01-18 11:00:00,22.11,22.14,22.06,22.06,232001.0,21.6124,21.6417,21.5635,21.5635,232001.0
2017-01-18 11:10:00,22.07,22.07,22.02,22.02,271443.0,21.5733,21.5733,21.5244,21.5244,271443.0
2017-01-18 11:20:00,22.03,22.1,22.01,22.09,334720.0,21.5342,21.6026,21.5146,21.5928,334720.0
2017-01-18 11:30:00,22.09,22.12,22.08,22.11,289536.0,21.5928,21.6221,21.583,21.6124,289536.0
2017-01-18 11:40:00,22.11,22.13,22.08,22.09,156088.0,21.6124,21.6319,21.583,21.5928,156088.0
2017-01-18 11:50:00,22.09,22.11,22.0,22.0,198398.0,21.5928,21.6124,21.5048,21.5048,198398.0
2017-01-18 12:00:00,22.0,22.08,21.98,22.08,369697.0,21.5048,21.583,21.4853,21.583,369697.0
2017-01-18 12:10:00,22.08,22.11,22.07,22.11,180462.0,21.583,21.6124,21.5733,21.6124,180462.0
2017-01-18 12:20:00,22.1,22.12,22.06,22.09,147842.0,21.6026,21.6221,21.5635,21.5928,147842.0
2017-01-18 12:30:00,22.08,22.09,22.05,22.07,124315.0,21.583,21.5928,21.5537,21.5733,124315.0
2017-01-18 12:40:00,22.07,22.11,22.07,22.09,148484.0,21.5733,21.6124,21.5733,21.5928,148484.0
2017-01-18 12:50:00,22.08,22.09,22.0,22.03,202568.0,21.583,21.5928,21.5048,21.5342,202568.0
2017-01-18 13:00:00,22.03,22.09,22.01,22.06,202064.0,21.5342,21.5928,21.5146,21.5635,202064.0
2017-01-18 13:10:00,22.06,22.08,22.05,22.07,109109.0,21.5635,21.583,21.5537,21.5733,109109.0
2017-01-18 13:20:00,22.05,22.08,22.04,22.05,165728.0,21.5537,21.583,21.5439,21.5537,165728.0
2017-01-18 13:30:00,22.06,22.1,22.06,22.1,141066.0,21.5635,21.6026,21.5635,21.6026,141066.0
2017-01-18 13:40:00,22.09,22.12,22.08,22.1,176211.0,21.5928,21.6221,21.583,21.6026,176211.0
2017-01-18 13:50:00,22.1,22.13,22.08,22.11,226512.0,21.6026,21.6319,21.583,21.6124,226512.0
2017-01-18 14:00:00,22.12,22.13,22.07,22.12,140565.0,21.6221,21.6319,21.5733,21.6221,140565.0
2017-01-18 14:10:00,22.11,22.13,22.08,22.13,192704.0,21.6124,21.6319,21.583,21.6319,192704.0
2017-01-18 14:20:00,22.12,22.13,22.1,22.12,143159.0,21.6221,21.6319,21.6026,21.6221,143159.0
2017-01-18 14:30:00,22.13,22.13,22.08,22.12,197238.0,21.6319,21.6319,21.583,21.6221,197238.0
2017-01-18 14:40:00,22.12,22.15,22.09,22.1,371933.0,21.6221,21.6515,21.5928,21.6026,371933.0
2017-01-18 14:50:00,22.1,22.17,22.1,22.14,222539.0,21.6026,21.671,21.6026,21.6417,222539.0
2017-01-18 15:00:00,22.14,22.2,22.13,22.19,589362.0,21.6417,21.7003,21.6319,21.6906,589362.0
2017-01-18 15:10:00,22.2,22.21,22.15,22.19,344666.0,21.7003,21.7101,21.6515,21.6906,344666.0
2017-01-18 15:20:00,22.19,22.21,22.16,22.21,677325.0,21.6906,21.7101,21.6612,21.7101,677325.0
2017-01-18 15:30:00,22.21,22.22,22.17,22.22,399098.0,21.7101,21.7199,21.671,21.7199,399098.0
2017-01-18 15:40:00,22.22,22.28,22.21,22.25,758427.0,21.7199,21.7785,21.7101,21.7492,758427.0
2017-01-18 15:50:00,22.26,22.34,22.25,22.31,1671143.0,21.759,21.8372,21.7492,21.8079,1671143.0
2017-01-19 09:30:00,21.5,22.04,21.49,22.02,3798692.0,21.0161,21.5439,21.0063,21.5244,3798692.0
2017-01-19 09:40:00,22.01,22.27,21.93,22.17,2886535.0,21.5146,21.7688,21.4364,21.671,2886535.0
2017-01-19 09:50:00,22.18,22.3,22.17,22.2,1544522.0,21.6808,21.7981,21.671,21.7003,1544522.0
2017-01-19 10:00:00,22.19,22.2,21.98,21.99,1123079.0,21.6906,21.7003,21.4853,21.4951,1123079.0
2017-01-19 10:10:00,21.99,22.07,21.94,22.07,891728.0,21.4951,21.5733,21.4462,21.5733,891728.0
2017-01-19 10:20:00,22.07,22.12,22.06,22.06,488605.0,21.5733,21.6221,21.5635,21.5635,488605.0
2017-01-19 10:30:00,22.05,22.12,22.04,22.07,488605.0,21.5537,21.6221,21.5439,21.5733,488605.0
2017-01-19 10:40:00,22.08,22.09,21.98,22.02,545850.0,21.583,21.5928,21.4853,21.5244,545850.0
2017-01-19 10:50:00,22.02,22.03,21.86,21.94,799724.0,21.5244,21.5342,21.368,21.4462,799724.0
2017-01-19 11:00:00,21.93,21.94,21.78,21.8,812917.0,21.4364,21.4462,21.2898,21.3093,812917.0
2017-01-19 11:10:00,21.8,21.92,21.76,21.92,980468.0,21.3093,21.4266,21.2702,21.4266,980468.0
2017-01-19 11:20:00,21.91,21.96,21.9,21.93,460518.0,21.4169,21.4657,21.4071,21.4364,460518.0
2017-01-19 11:30:00,21.93,21.96,21.86,21.87,454358.0,21.4364,21.4657,21.368,21.3778,454358.0
2017-01-19 11:40:00,21.88,21.92,21.85,21.91,494620.0,21.3875,21.4266,21.3582,21.4169,494620.0
2017-01-19 11:50:00,21.91,21.92,21.85,21.91,539226.0,21.4169,21.4266,21.3582,21.4169,539226.0
2017-01-19 12:00:00,21.91,21.92,21.86,21.89,243128.0,21.4169,21.4266,21.368,21.3973,243128.0
2017-01-19 12:10:00,21.9,21.92,21.89,21.91,210737.0,21.4071,21.4266,21.3973,21.4169,210737.0
2017-01-19 12:20:00,21.92,21.94,21.87,21.91,261405.0,21.4266,21.4462,21.3778,21.4169,261405.0
2017-01-19 12:30:00,21.91,21.92,21.89,21.92,279723.0,21.4169,21.4266,21.3973,21.4266,279723.0
2017-01-19 12:40:00,21.92,21.93,21.85,21.85,474899.0,21.4266,21.4364,21.3582,21.3582,474899.0
2017-01-19 12:50:00,21.85,21.86,21.82,21.84,292108.0,21.3582,21.368,21.3289,21.3484,292108.0
2017-01-19 13:00:00,21.84,21.85,21.79,21.82,277808.0,21.3484,21.3582,21.2996,21.3289,277808.0
2017-01-19 13:10:00,21.81,21.88,21.81,21.85,146394.0,21.3191,21.3875,21.3191,21.3582,146394.0
2017-01-19 13:20:00,21.86,21.87,21.82,21.82,348533.0,21.368,21.3778,21.3289,21.3289,348533.0
2017-01-19 13:30:00,21.82,21.87,21.81,21.85,277358.0,21.3289,21.3778,21.3191,21.3582,277358.0
2017-01-19 13:40:00,21.85,21.9,21.85,21.87,236500.0,21.3582,21.4071,21.3582,21.3778,236500.0
2017-01-19 13:50:00,21.88,21.89,21.84,21.84,262367.0,21.3875,21.3973,21.3484,21.3484,262367.0
2017-01-19 14:00:00,21.84,21.86,21.7,21.71,422358.0,21.3484,21.368,21.2116,21.2214,422358.0
2017-01-19 14:10:00,21.7,21.78,21.7,21.73,1057776.0,21.2116,21.2898,21.2116,21.2409,1057776.0
2017-01-19 14:20:00,21.73,21.75,21.7,21.75,555332.0,21.2409,21.2605,21.2116,21.2605,555332.0
2017-01-19 14:30:00,21.74,21.75,21.71,21.73,198414.0,21.2507,21.2605,21.2214,21.2409,198414.0
2017-01-19 14:40:00,21.73,21.78,21.71,21.74,528350.0,21.2409,21.2898,21.2214,21.2507,528350.0
2017-01-19 14:50:00,21.75,21.77,21.73,21.76,403554.0,21.2605,21.28,21.2409,21.2702,403554.0
2017-01-19 15:00:00,21.75,21.79,21.74,21.75,626095.0,21.2605,21.2996,21.2507,21.2605,626095.0
2017-01-19 15:10:00,21.75,21.78,21.73,21.76,378837.0,21.2605,21.2898,21.2409,21.2702,378837.0
2017-01-19 15:20:00,21.76,21.78,21.76,21.77,319896.0,21.2702,21.2898,21.2702,21.28,319896.0
2017-01-19 15:30:00,21.77,21.82,21.75,21.77,766461.0,21.28,21.3289,21.2605,21.28,766461.0
2017-01-19 15:40:00,21.77,21.78,21.64,21.64,916490.0,21.28,21.2898,21.1529,21.1529,916490.0
2017-01-19 15:50:00,21.65,21.75,21.64,21.71,1726238.0,21.1627,21.2605,21.1529,21.2214,1726238.0
2017-01-20 09:30:00,21.85,22.33,21.85,22.19,2663756.0,21.3582,21.8274,21.3582,21.6906,2663756.0
2017-01-20 09:40:00,22.2,22.26,22.1,22.18,1131317.0,21.7003,21.759,21.6026,21.6808,1131317.0
2017-01-20 09:50:00,22.19,22.29,22.14,22.25,1053163.0,21.6906,21.7883,21.6417,21.7492,1053163.0
2017-01-20 10:00:00,22.25,22.26,22.15,22.18,607392.0,21.7492,21.759,21.6515,21.6808,607392.0
2017-01-20 10:10:00,22.18,22.25,22.18,22.24,490347.0,21.6808,21.7492,21.6808,21.7394,490347.0
2017-01-20 10:20:00,22.24,22.24,22.07,22.11,401051.0,21.7394,21.7394,21.5733,21.6124,401051.0
2017-01-20 10:30:00,22.1,22.13,22.07,22.12,249847.0,21.6026,21.6319,21.5733,21.6221,249847.0
2017-01-20 10:40:00,22.12,22.13,22.05,22.07,343606.0,21.6221,21.6319,21.5537,21.5733,343606.0
2017-01-20 10:50:00,22.06,22.14,22.06,22.12,348965.0,21.5635,21.6417,21.5635,21.6221,348965.0
2017-01-20 11:00:00,22.12,22.18,22.12,22.16,278227.0,21.6221,21.6808,21.6221,21.6612,278227.0
2017-01-20 11:10:00,22.16,22.16,22.09,22.11,326709.0,21.6612,21.6612,21.5928,21.6124,326709.0
2017-01-20 11:20:00,22.11,22.12,22.04,22.04,264298.0,21.6124,21.6221,21.5439,21.5439,264298.0
2017-01-20 11:30:00,22.04,22.09,22.03,22.08,298890.0,21.5439,21.5928,21.5342,21.583,298890.0
2017-01-20 11:40:00,22.08,22.11,22.06,22.08,185684.0,21.583,21.6124,21.5635,21.583,185684.0
2017-01-20 11:50:00,22.07,22.13,22.07,22.12,151680.0,21.5733,21.6319,21.5733,21.6221,151680.0
2017-01-20 12:00:00,22.12,22.15,21.99,22.07,382613.0,21.6221,21.6515,21.4951,21.5733,382613.0
2017-01-20 12:10:00,22.06,22.09,22.02,22.07,427046.0,21.5635,21.5928,21.5244,21.5733,427046.0
2017-01-20 12:20:00,22.07,22.1,22.01,22.04,272529.0,21.5733,21.6026,21.5146,21.5439,272529.0
2017-01-20 12:30:00,22.04,22.05,21.97,21.99,251922.0,21.5439,21.5537,21.4755,21.4951,251922.0
2017-01-20 12:40:00,21.98,22.05,21.97,22.03,203123.0,21.4853,21.5537,21.4755,21.5342,203123.0
2017-01-20 12:50:00,22.03,22.05,21.97,22.0,133710.0,21.5342,21.5537,21.4755,21.5048,133710.0
2017-01-20 13:00:00,22.01,22.04,21.99,22.02,104135.0,21.5146,21.5439,21.4951,21.5244,104135.0
2017-01-20 13:10:00,22.02,22.09,22.01,22.08,221432.0,21.5244,21.5928,21.5146,21.583,221432.0
2017-01-20 13:20:00,22.09,22.11,22.06,22.07,172102.0,21.5928,21.6124,21.5635,21.5733,172102.0
2017-01-20 13:30:00,22.07,22.08,22.03,22.04,202566.0,21.5733,21.583,21.5342,21.5439,202566.0
2017-01-20 13:40:00,22.04,22.07,22.01,22.01,222465.0,21.5439,21.5733,21.5146,21.5146,222465.0
2017-01-20 13:50:00,22.02,22.03,21.96,21.99,299431.0,21.5244,21.5342,21.4657,21.4951,299431.0
2017-01-20 14:00:00,22.0,22.02,21.99,22.01,330249.0,21.5048,21.5244,21.4951,21.5146,330249.0
2017-01-20 14:10:00,22.01,22.01,21.94,21.96,431289.0,21.5146,21.5146,21.4462,21.4657,431289.0
2017-01-20 14:20:00,21.96,21.97,21.89,21.89,296595.0,21.4657,21.4755,21.3973,21.3973,296595.0
2017-01-20 14:30:00,21.89,21.94,21.89,21.92,226051.0,21.3973,21.4462,21.3973,21.4266,226051.0
2017-01-20 14:40:00,21.91,21.96,21.9,21.94,264804.0,21.4169,21.4657,21.4071,21.4462,264804.0
2017-01-20 14:50:00,21.94,22.0,21.93,21.99,285964.0,21.4462,21.5048,21.4364,21.4951,285964.0
2017-01-20 15:00:00,21.98,22.02,21.98,22.02,467031.0,21.4853,21.5244,21.4853,21.5244,467031.0
2017-01-20 15:10:00,22.02,22.03,21.96,21.98,432637.0,21.5244,21.5342,21.4657,21.4853,432637.0
2017-01-20 15:20:00,21.98,21.99,21.91,21.93,672471.0,21.4853,21.4951,21.4169,21.4364,672471.0
2017-01-20 15:30:00,21.92,22.0,21.92,21.99,385073.0,21.4266,21.5048,21.4266,21.4951,385073.0
2017-01-20 15:40:00,21.98,21.99,21.92,21.94,738212.0,21.4853,21.4951,21.4266,21.4462,738212.0
2017-01-20 15:50:00,21.94,21.99,21.92,21.96,2221897.0,21.4462,21.4951,21.4266,21.4657,2221897.0
2017-01-23 09:30:00,21.96,22.31,21.93,22.16,2303209.0,21.4657,21.8079,21.4364,21.6612,2303209.0
2017-01-23 09:40:00,22.16,22.21,22.06,22.07,566323.0,21.6612,21.7101,21.5635,21.5733,566323.0
2017-01-23 09:50:00,22.07,22.08,22.01,22.02,334705.0,21.5733,21.583,21.5146,21.5244,334705.0
2017-01-23 10:00:00,22.02,22.09,22.0,22.07,345278.0,21.5244,21.5928,21.5048,21.5733,345278.0
2017-01-23 10:10:00,22.06,22.07,21.97,21.98,485369.0,21.5635,21.5733,21.4755,21.4853,485369.0
2017-01-23 10:20:00,21.98,21.98,21.89,21.92,441380.0,21.4853,21.4853,21.3973,21.4266,441380.0
2017-01-23 10:30:00,21.91,21.93,21.81,21.86,443735.0,21.4169,21.4364,21.3191,21.368,443735.0
2017-01-23 10:40:00,21.86,21.92,21.86,21.87,349520.0,21.368,21.4266,21.368,21.3778,349520.0
2017-01-23 10:50:00,21.86,21.87,21.8,21.8,291253.0,21.368,21.3778,21.3093,21.3093,291253.0
2017-01-23 11:00:00,21.8,21.88,21.8,21.86,179148.0,21.3093,21.3875,21.3093,21.368,179148.0
2017-01-23 11:10:00,21.85,21.87,21.81,21.82,207280.0,21.3582,21.3778,21.3191,21.3289,207280.0
2017-01-23 11:20:00,21.82,21.87,21.81,21.86,484666.0,21.3289,21.3778,21.3191,21.368,484666.0
2017-01-23 11:30:00,21.86,21.89,21.84,21.86,169818.0,21.368,21.3973,21.3484,21.368,169818.0
2017-01-23 11:40:00,21.85,21.89,21.77,21.77,317590.0,21.3582,21.3973,21.28,21.28,317590.0
2017-01-23 11:50:00,21.77,21.82,21.74,21.82,168916.0,21.28,21.3289,21.2507,21.3289,168916.0
2017-01-23 12:00:00,21.81,21.84,21.77,21.81,191898.0,21.3191,21.3484,21.28,21.3191,191898.0
2017-01-23 12:10:00,21.81,21.86,21.78,21.85,256989.0,21.3191,21.368,21.2898,21.3582,256989.0
2017-01-23 12:20:00,21.85,21.88,21.83,21.87,201447.0,21.3582,21.3875,21.3387,21.3778,201447.0
2017-01-23 12:30:00,21.88,21.92,21.87,21.87,166280.0,21.3875,21.4266,21.3778,21.3778,166280.0
2017-01-23 12:40:00,21.87,21.92,21.87,21.89,194710.0,21.3778,21.4266,21.3778,21.3973,194710.0
2017-01-23 12:50:00,21.9,21.92,21.89,21.91,113610.0,21.4071,21.4266,21.3973,21.4169,113610.0
2017-01-23 13:00:00,21.91,21.94,21.9,21.92,214794.0,21.4169,21.4462,21.4071,21.4266,214794.0
2017-01-23 13:10:00,21.92,21.94,21.9,21.92,159411.0,21.4266,21.4462,21.4071,21.4266,159411.0
2017-01-23 13:20:00,21.93,21.94,21.91,21.92,150781.0,21.4364,21.4462,21.4169,21.4266,150781.0
2017-01-23 13:30:00,21.92,22.03,21.92,21.99,303972.0,21.4266,21.5342,21.4266,21.4951,303972.0
2017-01-23 13:40:00,22.0,22.0,21.92,21.93,202228.0,21.5048,21.5048,21.4266,21.4364,202228.0
2017-01-23 13:50:00,21.94,21.94,21.89,21.91,128053.0,21.4462,21.4462,21.3973,21.4169,128053.0
2017-01-23 14:00:00,21.91,21.93,21.89,21.89,123433.0,21.4169,21.4364,21.3973,21.3973,123433.0
2017-01-23 14:10:00,21.89,21.92,21.89,21.89,90250.0,21.3973,21.4266,21.3973,21.3973,90250.0
2017-01-23 14:20:00,21.9,21.91,21.87,21.89,110179.0,21.4071,21.4169,21.3778,21.3973,110179.0
2017-01-23 14:30:00,21.88,21.9,21.86,21.87,123598.0,21.3875,21.4071,21.368,21.3778,123598.0
2017-01-23 14:40:00,21.87,21.88,21.83,21.83,187015.0,21.3778,21.3875,21.3387,21.3387,187015.0
2017-01-23 14:50:00,21.83,21.87,21.83,21.87,82253.0,21.3387,21.3778,21.3387,21.3778,82253.0
2017-01-23 15:00:00,21.87,21.87,21.81,21.82,255092.0,21.3778,21.3778,21.3191,21.3289,255092.0
2017-01-23 15:10:00,21.82,21.85,21.82,21.85,174214.0,21.3289,21.3582,21.3289,21.3582,174214.0
2017-01-23 15:20:00,21.85,21.91,21.85,21.89,269474.0,21.3582,21.4169,21.3582,21.3973,269474.0
2017-01-23 15:30:00,21.89,21.93,21.86,21.91,269944.0,21.3973,21.4364,21.368,21.4169,269944.0
2017-01-23 15:40:00,21.91,21.93,21.89,21.9,343802.0,21.4169,21.4364,21.3973,21.4071,343802.0
2017-01-23 15:50:00,21.91,21.92,21.88,21.89,724573.0,21.4169,21.4266,21.3875,21.3973,724573.0
2017-01-24 09:30:00,22.27,22.85,22.26,22.85,4425631.0,21.7688,22.3357,21.759,22.3357,4425631.0
2017-01-24 09:40:00,22.85,22.99,22.82,22.86,2458277.0,22.3357,22.4726,22.3064,22.3455,2458277.0
2017-01-24 09:50:00,22.86,22.94,22.76,22.85,1217734.0,22.3455,22.4237,22.2477,22.3357,1217734.0
2017-01-24 10:00:00,22.86,22.91,22.75,22.91,1325023.0,22.3455,22.3944,22.238,22.3944,1325023.0
2017-01-24 10:10:00,22.91,22.97,22.82,22.9,1094369.0,22.3944,22.453,22.3064,22.3846,1094369.0
2017-01-24 10:20:00,22.9,22.96,22.88,22.89,679073.0,22.3846,22.4432,22.365,22.3748,679073.0
2017-01-24 10:30:00,22.89,22.94,22.87,22.88,349221.0,22.3748,22.4237,22.3553,22.365,349221.0
2017-01-24 10:40:00,22.88,22.89,22.83,22.87,463323.0,22.365,22.3748,22.3162,22.3553,463323.0
2017-01-24 10:50:00,22.87,22.91,22.85,22.88,393057.0,22.3553,22.3944,22.3357,22.365,393057.0
2017-01-24 11:00:00,22.88,22.88,22.83,22.85,494099.0,22.365,22.365,22.3162,22.3357,494099.0
2017-01-24 11:10:00,22.85,22.86,22.79,22.83,607016.0,22.3357,22.3455,22.2771,22.3162,607016.0
2017-01-24 11:20:00,22.83,22.84,22.77,22.78,360149.0,22.3162,22.3259,22.2575,22.2673,360149.0
2017-01-24 11:30:00,22.78,22.83,22.77,22.8,319350.0,22.2673,22.3162,22.2575,22.2868,319350.0
2017-01-24 11:40:00,22.81,22.85,22.77,22.82,495782.0,22.2966,22.3357,22.2575,22.3064,495782.0
2017-01-24 11:50:00,22.82,22.82,22.76,22.76,378407.0,22.3064,22.3064,22.2477,22.2477,378407.0
2017-01-24 12:00:00,22.76,22.82,22.76,22.8,281063.0,22.2477,22.3064,22.2477,22.2868,281063.0
2017-01-24 12:10:00,22.8,22.89,22.79,22.85,579754.0,22.2868,22.3748,22.2771,22.3357,579754.0
2017-01-24 12:20:00,22.86,22.88,22.83,22.87,244238.0,22.3455,22.365,22.3162,22.3553,244238.0
2017-01-24 12:30:00,22.87,22.87,22.82,22.84,219840.0,22.3553,22.3553,22.3064,22.3259,219840.0
2017-01-24 12:40:00,22.84,22.86,22.81,22.86,156786.0,22.3259,22.3455,22.2966,22.3455,156786.0
2017-01-24 12:50:00,22.86,22.86,22.83,22.84,194392.0,22.3455,22.3455,22.3162,22.3259,194392.0
2017-01-24 13:00:00,22.83,22.92,22.83,22.9,445079.0,22.3162,22.4041,22.3162,22.3846,445079.0
2017-01-24 13:10:00,22.91,22.94,22.89,22.93,276082.0,22.3944,22.4237,22.3748,22.4139,276082.0
2017-01-24 13:20:00,22.93,22.96,22.92,22.96,543369.0,22.4139,22.4432,22.4041,22.4432,543369.0
2017-01-24 13:30:00,22.95,22.96,22.93,22.96,414153.0,22.4335,22.4432,22.4139,22.4432,414153.0
2017-01-24 13:40:00,22.96,23.05,22.95,23.05,1041974.0,22.4432,22.5312,22.4335,22.5312,1041974.0
2017-01-24 13:50:00,23.04,23.09,22.98,22.98,832453.0,22.5214,22.5703,22.4628,22.4628,832453.0
2017-01-24 14:00:00,22.98,23.02,22.97,22.98,662933.0,22.4628,22.5019,22.453,22.4628,662933.0
2017-01-24 14:10:00,22.98,23.0,22.94,22.97,513854.0,22.4628,22.4823,22.4237,22.453,513854.0
2017-01-24 14:20:00,22.97,22.98,22.89,22.89,392319.0,22.453,22.4628,22.3748,22.3748,392319.0
2017-01-24 14:30:00,22.89,22.93,22.87,22.91,321527.0,22.3748,22.4139,22.3553,22.3944,321527.0
2017-01-24 14:40:00,22.91,22.98,22.9,22.95,547048.0,22.3944,22.4628,22.3846,22.4335,547048.0
2017-01-24 14:50:00,22.95,23.0,22.91,22.94,559865.0,22.4335,22.4823,22.3944,22.4237,559865.0
2017-01-24 15:00:00,22.94,22.96,22.93,22.95,364083.0,22.4237,22.4432,22.4139,22.4335,364083.0
2017-01-24 15:10:00,22.94,22.96,22.93,22.94,361746.0,22.4237,22.4432,22.4139,22.4237,361746.0
2017-01-24 15:20:00,22.94,22.95,22.89,22.91,416997.0,22.4237,22.4335,22.3748,22.3944,416997.0
2017-01-24 15:30:00,22.91,22.92,22.88,22.89,499361.0,22.3944,22.4041,22.365,22.3748,499361.0
2017-01-24 15:40:00,22.89,22.9,22.85,22.86,649102.0,22.3748,22.3846,22.3357,22.3455,649102.0
2017-01-24 15:50:00,22.86,22.88,22.83,22.85,1607829.0,22.3455,22.365,22.3162,22.3357,1607829.0
2017-01-25 09:30:00,23.39,23.98,23.39,23.48,5101133.0,22.8636,23.4403,22.8636,22.9515,5101133.0
2017-01-25 09:40:00,23.47,23.49,23.36,23.45,1524630.0,22.9418,22.9613,22.8342,22.9222,1524630.0
2017-01-25 09:50:00,23.44,23.5,23.39,23.47,1028550.0,22.9124,22.9711,22.8636,22.9418,1028550.0
2017-01-25 10:00:00,23.48,23.5,23.41,23.41,710640.0,22.9515,22.9711,22.8831,22.8831,710640.0
2017-01-25 10:10:00,23.41,23.42,23.31,23.39,1241982.0,22.8831,22.8929,22.7854,22.8636,1241982.0
2017-01-25 10:20:00,23.38,23.39,23.25,23.31,854509.0,22.8538,22.8636,22.7267,22.7854,854509.0
2017-01-25 10:30:00,23.31,23.35,23.2,23.22,799589.0,22.7854,22.8245,22.6778,22.6974,799589.0
2017-01-25 10:40:00,23.21,23.38,23.19,23.35,817635.0,22.6876,22.8538,22.6681,22.8245,817635.0
2017-01-25 10:50:00,23.35,23.35,23.29,23.33,472418.0,22.8245,22.8245,22.7658,22.8049,472418.0
2017-01-25 11:00:00,23.34,23.36,23.28,23.36,588681.0,22.8147,22.8342,22.756,22.8342,588681.0
2017-01-25 11:10:00,23.36,23.39,23.28,23.35,716978.0,22.8342,22.8636,22.756,22.8245,716978.0
2017-01-25 11:20:00,23.35,23.43,23.34,23.42,638011.0,22.8245,22.9027,22.8147,22.8929,638011.0
2017-01-25 11:30:00,23.42,23.43,23.31,23.31,471822.0,22.8929,22.9027,22.7854,22.7854,471822.0
2017-01-25 11:40:00,23.32,23.44,23.31,23.43,536148.0,22.7951,22.9124,22.7854,22.9027,536148.0
2017-01-25 11:50:00,23.43,23.43,23.34,23.42,401974.0,22.9027,22.9027,22.8147,22.8929,401974.0
2017-01-25 12:00:00,23.42,23.46,23.4,23.44,312735.0,22.8929,22.932,22.8733,22.9124,312735.0
2017-01-25 12:10:00,23.44,23.5,23.42,23.49,670603.0,22.9124,22.9711,22.8929,22.9613,670603.0
2017-01-25 12:20:00,23.48,23.62,23.46,23.57,1324215.0,22.9515,23.0884,22.932,23.0395,1324215.0
2017-01-25 12:30:00,23.56,23.57,23.49,23.51,652092.0,23.0297,23.0395,22.9613,22.9809,652092.0
2017-01-25 12:40:00,23.51,23.51,23.41,23.45,366811.0,22.9809,22.9809,22.8831,22.9222,366811.0
2017-01-25 12:50:00,23.45,23.5,23.44,23.47,474002.0,22.9222,22.9711,22.9124,22.9418,474002.0
2017-01-25 13:00:00,23.48,23.53,23.47,23.48,482270.0,22.9515,23.0004,22.9418,22.9515,482270.0
2017-01-25 13:10:00,23.48,23.5,23.44,23.49,287345.0,22.9515,22.9711,22.9124,22.9613,287345.0
2017-01-25 13:20:00,23.49,23.53,23.47,23.52,739037.0,22.9613,23.0004,22.9418,22.9906,739037.0
2017-01-25 13:30:00,23.52,23.53,23.46,23.51,240138.0,22.9906,23.0004,22.932,22.9809,240138.0
2017-01-25 13:40:00,23.51,23.53,23.48,23.49,243833.0,22.9809,23.0004,22.9515,22.9613,243833.0
2017-01-25 13:50:00,23.5,23.55,23.49,23.52,369548.0,22.9711,23.0199,22.9613,22.9906,369548.0
2017-01-25 14:00:00,23.52,23.53,23.5,23.51,196495.0,22.9906,23.0004,22.9711,22.9809,196495.0
2017-01-25 14:10:00,23.51,23.51,23.47,23.49,388009.0,22.9809,22.9809,22.9418,22.9613,388009.0
2017-01-25 14:20:00,23.49,23.52,23.47,23.52,326375.0,22.9613,22.9906,22.9418,22.9906,326375.0
2017-01-25 14:30:00,23.52,23.53,23.49,23.52,247326.0,22.9906,23.0004,22.9613,22.9906,247326.0
2017-01-25 14:40:00,23.52,23.58,23.51,23.56,276076.0,22.9906,23.0493,22.9809,23.0297,276076.0
2017-01-25 14:50:00,23.55,23.56,23.51,23.53,303694.0,23.0199,23.0297,22.9809,23.0004,303694.0
2017-01-25 15:00:00,23.52,23.54,23.51,23.54,448354.0,22.9906,23.0102,22.9809,23.0102,448354.0
2017-01-25 15:10:00,23.54,23.59,23.53,23.55,757554.0,23.0102,23.059,23.0004,23.0199,757554.0
2017-01-25 15:20:00,23.55,23.58,23.54,23.57,498834.0,23.0199,23.0493,23.0102,23.0395,498834.0
2017-01-25 15:30:00,23.57,23.58,23.52,23.53,509438.0,23.0395,23.0493,22.9906,23.0004,509438.0
2017-01-25 15:40:00,23.54,23.58,23.52,23.54,663082.0,23.0102,23.0493,22.9906,23.0102,663082.0
2017-01-25 15:50:00,23.54,23.6,23.48,23.57,2003637.0,23.0102,23.0688,22.9515,23.0395,2003637.0
2017-01-26 09:30:00,23.83,23.99,23.75,23.76,2769195.0,23.2936,23.45,23.2154,23.2252,2769195.0
2017-01-26 09:40:00,23.76,23.77,23.57,23.66,1723268.0,23.2252,23.235,23.0395,23.1275,1723268.0
2017-01-26 09:50:00,23.66,23.71,23.61,23.71,874551.0,23.1275,23.1763,23.0786,23.1763,874551.0
2017-01-26 10:00:00,23.71,23.72,23.59,23.64,571324.0,23.1763,23.1861,23.059,23.1079,571324.0
2017-01-26 10:10:00,23.63,23.66,23.53,23.56,563044.0,23.0981,23.1275,23.0004,23.0297,563044.0
2017-01-26 10:20:00,23.56,23.58,23.45,23.52,943502.0,23.0297,23.0493,22.9222,22.9906,943502.0
2017-01-26 10:30:00,23.52,23.59,23.5,23.52,423116.0,22.9906,23.059,22.9711,22.9906,423116.0
2017-01-26 10:40:00,23.52,23.53,23.41,23.43,394184.0,22.9906,23.0004,22.8831,22.9027,394184.0
2017-01-26 10:50:00,23.43,23.48,23.38,23.39,397473.0,22.9027,22.9515,22.8538,22.8636,397473.0
2017-01-26 11:00:00,23.4,23.49,23.39,23.47,343115.0,22.8733,22.9613,22.8636,22.9418,343115.0
2017-01-26 11:10:00,23.48,23.58,23.47,23.49,309931.0,22.9515,23.0493,22.9418,22.9613,309931.0
2017-01-26 11:20:00,23.49,23.56,23.47,23.55,189430.0,22.9613,23.0297,22.9418,23.0199,189430.0
2017-01-26 11:30:00,23.55,23.56,23.49,23.49,276157.0,23.0199,23.0297,22.9613,22.9613,276157.0
2017-01-26 11:40:00,23.5,23.54,23.46,23.47,316526.0,22.9711,23.0102,22.932,22.9418,316526.0
2017-01-26 11:50:00,23.46,23.47,23.36,23.38,337382.0,22.932,22.9418,22.8342,22.8538,337382.0
2017-01-26 12:00:00,23.37,23.39,23.29,23.38,441275.0,22.844,22.8636,22.7658,22.8538,441275.0
2017-01-26 12:10:00,23.37,23.42,23.36,23.38,161773.0,22.844,22.8929,22.8342,22.8538,161773.0
2017-01-26 12:20:00,23.38,23.42,23.36,23.39,173013.0,22.8538,22.8929,22.8342,22.8636,173013.0
2017-01-26 12:30:00,23.39,23.39,23.33,23.38,149121.0,22.8636,22.8636,22.8049,22.8538,149121.0
2017-01-26 12:40:00,23.38,23.39,23.35,23.37,151851.0,22.8538,22.8636,22.8245,22.844,151851.0
2017-01-26 12:50:00,23.37,23.39,23.35,23.39,127974.0,22.844,22.8636,22.8245,22.8636,127974.0
2017-01-26 13:00:00,23.39,23.41,23.36,23.41,167154.0,22.8636,22.8831,22.8342,22.8831,167154.0
2017-01-26 13:10:00,23.41,23.48,23.4,23.46,402259.0,22.8831,22.9515,22.8733,22.932,402259.0
2017-01-26 13:20:00,23.47,23.51,23.46,23.51,491355.0,22.9418,22.9809,22.932,22.9809,491355.0
2017-01-26 13:30:00,23.5,23.51,23.45,23.51,296815.0,22.9711,22.9809,22.9222,22.9809,296815.0
2017-01-26 13:40:00,23.51,23.59,23.5,23.51,556408.0,22.9809,23.059,22.9711,22.9809,556408.0
2017-01-26 13:50:00,23.52,23.52,23.44,23.47,333079.0,22.9906,22.9906,22.9124,22.9418,333079.0
2017-01-26 14:00:00,23.47,23.51,23.46,23.47,186575.0,22.9418,22.9809,22.932,22.9418,186575.0
2017-01-26 14:10:00,23.48,23.5,23.46,23.48,161437.0,22.9515,22.9711,22.932,22.9515,161437.0
2017-01-26 14:20:00,23.47,23.54,23.45,23.53,285326.0,22.9418,23.0102,22.9222,23.0004,285326.0
2017-01-26 14:30:00,23.53,23.54,23.5,23.51,169573.0,23.0004,23.0102,22.9711,22.9809,169573.0
2017-01-26 14:40:00,23.51,23.54,23.5,23.53,191331.0,22.9809,23.0102,22.9711,23.0004,191331.0
2017-01-26 14:50:00,23.53,23.55,23.49,23.54,206906.0,23.0004,23.0199,22.9613,23.0102,206906.0
2017-01-26 15:00:00,23.54,23.56,23.52,23.55,199150.0,23.0102,23.0297,22.9906,23.0199,199150.0
2017-01-26 15:10:00,23.55,23.56,23.53,23.55,161240.0,23.0199,23.0297,23.0004,23.0199,161240.0
2017-01-26 15:20:00,23.55,23.58,23.53,23.57,231043.0,23.0199,23.0493,23.0004,23.0395,231043.0
2017-01-26 15:30:00,23.58,23.58,23.53,23.55,364063.0,23.0493,23.0493,23.0004,23.0199,364063.0
2017-01-26 15:40:00,23.55,23.56,23.51,23.53,417027.0,23.0199,23.0297,22.9809,23.0004,417027.0
2017-01-26 15:50:00,23.53,23.54,23.48,23.52,1519800.0,23.0004,23.0102,22.9515,22.9906,1519800.0
2017-01-27 09:30:00,23.53,23.75,23.45,23.63,1384074.0,23.0004,23.2154,22.9222,23.0981,1384074.0
2017-01-27 09:40:00,23.64,23.64,23.47,23.5,735458.0,23.1079,23.1079,22.9418,22.9711,735458.0
2017-01-27 09:50:00,23.5,23.56,23.5,23.51,547965.0,22.9711,23.0297,22.9711,22.9809,547965.0
2017-01-27 10:00:00,23.52,23.58,23.5,23.51,399587.0,22.9906,23.0493,22.9711,22.9809,399587.0
2017-01-27 10:10:00,23.5,23.58,23.5,23.57,341296.0,22.9711,23.0493,22.9711,23.0395,341296.0
2017-01-27 10:20:00,23.57,23.65,23.56,23.64,295072.0,23.0395,23.1177,23.0297,23.1079,295072.0
2017-01-27 10:30:00,23.65,23.71,23.64,23.7,669992.0,23.1177,23.1763,23.1079,23.1666,669992.0
2017-01-27 10:40:00,23.69,23.75,23.67,23.68,474162.0,23.1568,23.2154,23.1372,23.147,474162.0
2017-01-27 10:50:00,23.68,23.71,23.62,23.65,367822.0,23.147,23.1763,23.0884,23.1177,367822.0
2017-01-27 11:00:00,23.65,23.66,23.59,23.64,203361.0,23.1177,23.1275,23.059,23.1079,203361.0
2017-01-27 11:10:00,23.64,23.69,23.63,23.67,215031.0,23.1079,23.1568,23.0981,23.1372,215031.0
2017-01-27 11:20:00,23.67,23.72,23.66,23.68,320340.0,23.1372,23.1861,23.1275,23.147,320340.0
2017-01-27 11:30:00,23.69,23.72,23.66,23.71,208475.0,23.1568,23.1861,23.1275,23.1763,208475.0
2017-01-27 11:40:00,23.72,23.74,23.7,23.74,253863.0,23.1861,23.2057,23.1666,23.2057,253863.0
2017-01-27 11:50:00,23.73,23.79,23.69,23.78,390705.0,23.1959,23.2545,23.1568,23.2448,390705.0
2017-01-27 12:00:00,23.78,23.79,23.72,23.73,386015.0,23.2448,23.2545,23.1861,23.1959,386015.0
2017-01-27 12:10:00,23.73,23.77,23.72,23.73,191558.0,23.1959,23.235,23.1861,23.1959,191558.0
2017-01-27 12:20:00,23.73,23.79,23.71,23.78,362895.0,23.1959,23.2545,23.1763,23.2448,362895.0
2017-01-27 12:30:00,23.78,23.8,23.77,23.8,608180.0,23.2448,23.2643,23.235,23.2643,608180.0
2017-01-27 12:40:00,23.8,23.9,23.78,23.89,812214.0,23.2643,23.3621,23.2448,23.3523,812214.0
2017-01-27 12:50:00,23.89,24.08,23.89,24.02,1427845.0,23.3523,23.538,23.3523,23.4794,1427845.0
2017-01-27 13:00:00,24.01,24.1,23.99,24.01,625209.0,23.4696,23.5576,23.45,23.4696,625209.0
2017-01-27 13:10:00,24.02,24.03,23.97,23.99,273080.0,23.4794,23.4891,23.4305,23.45,273080.0
2017-01-27 13:20:00,24.0,24.08,23.99,24.04,406657.0,23.4598,23.538,23.45,23.4989,406657.0
2017-01-27 13:30:00,24.04,24.08,24.02,24.05,191008.0,23.4989,23.538,23.4794,23.5087,191008.0
2017-01-27 13:40:00,24.05,24.05,24.03,24.04,203868.0,23.5087,23.5087,23.4891,23.4989,203868.0
2017-01-27 13:50:00,24.03,24.04,23.96,23.96,206864.0,23.4891,23.4989,23.4207,23.4207,206864.0
2017-01-27 14:00:00,23.96,24.0,23.95,23.97,328913.0,23.4207,23.4598,23.4109,23.4305,328913.0
2017-01-27 14:10:00,23.96,23.99,23.96,23.97,220778.0,23.4207,23.45,23.4207,23.4305,220778.0
2017-01-27 14:20:00,23.97,23.98,23.95,23.98,159901.0,23.4305,23.4403,23.4109,23.4403,159901.0
2017-01-27 14:30:00,23.98,24.01,23.95,23.96,371224.0,23.4403,23.4696,23.4109,23.4207,371224.0
2017-01-27 14:40:00,23.97,23.97,23.93,23.95,196815.0,23.4305,23.4305,23.3914,23.4109,196815.0
2017-01-27 14:50:00,23.95,23.97,23.94,23.95,167019.0,23.4109,23.4305,23.4012,23.4109,167019.0
2017-01-27 15:00:00,23.94,23.97,23.93,23.94,198301.0,23.4012,23.4305,23.3914,23.4012,198301.0
2017-01-27 15:10:00,23.94,23.96,23.93,23.96,318786.0,23.4012,23.4207,23.3914,23.4207,318786.0
2017-01-27 15:20:00,23.96,23.96,23.9,23.93,403887.0,23.4207,23.4207,23.3621,23.3914,403887.0
2017-01-27 15:30:00,23.93,23.94,23.9,23.91,245311.0,23.3914,23.4012,23.3621,23.3718,245311.0
2017-01-27 15:40:00,23.91,23.92,23.88,23.92,555607.0,23.3718,23.3816,23.3425,23.3816,555607.0
2017-01-27 15:50:00,23.92,23.98,23.91,23.97,1451052.0,23.3816,23.4403,23.3718,23.4305,1451052.0
2017-01-30 09:30:00,23.82,23.92,23.68,23.81,1804942.0,23.2839,23.3816,23.147,23.2741,1804942.0
2017-01-30 09:40:00,23.81,23.9,23.68,23.68,1338815.0,23.2741,23.3621,23.147,23.147,1338815.0
2017-01-30 09:50:00,23.69,23.82,23.65,23.8,892090.0,23.1568,23.2839,23.1177,23.2643,892090.0
2017-01-30 10:00:00,23.8,23.86,23.72,23.73,716956.0,23.2643,23.323,23.1861,23.1959,716956.0
2017-01-30 10:10:00,23.73,23.73,23.55,23.56,1312038.0,23.1959,23.1959,23.0199,23.0297,1312038.0
2017-01-30 10:20:00,23.55,23.63,23.55,23.58,597860.0,23.0199,23.0981,23.0199,23.0493,597860.0
2017-01-30 10:30:00,23.58,23.6,23.43,23.5,1216301.0,23.0493,23.0688,22.9027,22.9711,1216301.0
2017-01-30 10:40:00,23.5,23.61,23.5,23.51,418653.0,22.9711,23.0786,22.9711,22.9809,418653.0
2017-01-30 10:50:00,23.51,23.56,23.5,23.55,276904.0,22.9809,23.0297,22.9711,23.0199,276904.0
2017-01-30 11:00:00,23.54,23.66,23.53,23.65,705666.0,23.0102,23.1275,23.0004,23.1177,705666.0
2017-01-30 11:10:00,23.66,23.85,23.65,23.84,1026547.0,23.1275,23.3132,23.1177,23.3034,1026547.0
2017-01-30 11:20:00,23.85,23.89,23.8,23.8,809162.0,23.3132,23.3523,23.2643,23.2643,809162.0
2017-01-30 11:30:00,23.8,24.14,23.79,24.13,1442939.0,23.2643,23.5967,23.2545,23.5869,1442939.0
2017-01-30 11:40:00,24.13,24.23,24.11,24.21,1324111.0,23.5869,23.6846,23.5673,23.6651,1324111.0
2017-01-30 11:50:00,24.21,24.23,24.05,24.08,603167.0,23.6651,23.6846,23.5087,23.538,603167.0
2017-01-30 12:00:00,24.08,24.09,24.03,24.05,297983.0,23.538,23.5478,23.4891,23.5087,297983.0
2017-01-30 12:10:00,24.04,24.1,24.0,24.09,594025.0,23.4989,23.5576,23.4598,23.5478,594025.0
2017-01-30 12:20:00,24.09,24.16,24.08,24.13,386651.0,23.5478,23.6162,23.538,23.5869,386651.0
2017-01-30 12:30:00,24.13,24.13,24.08,24.11,302589.0,23.5869,23.5869,23.538,23.5673,302589.0
2017-01-30 12:40:00,24.11,24.12,24.05,24.05,443610.0,23.5673,23.5771,23.5087,23.5087,443610.0
2017-01-30 12:50:00,24.06,24.11,24.03,24.04,451233.0,23.5185,23.5673,23.4891,23.4989,451233.0
2017-01-30 13:00:00,24.05,24.09,24.03,24.07,433166.0,23.5087,23.5478,23.4891,23.5282,433166.0
2017-01-30 13:10:00,24.07,24.07,24.01,24.02,196007.0,23.5282,23.5282,23.4696,23.4794,196007.0
2017-01-30 13:20:00,24.01,24.02,23.95,23.97,356963.0,23.4696,23.4794,23.4109,23.4305,356963.0
2017-01-30 13:30:00,23.98,23.98,23.9,23.93,418275.0,23.4403,23.4403,23.3621,23.3914,418275.0
2017-01-30 13:40:00,23.93,23.96,23.91,23.95,270124.0,23.3914,23.4207,23.3718,23.4109,270124.0
2017-01-30 13:50:00,23.95,23.97,23.91,23.96,204752.0,23.4109,23.4305,23.3718,23.4207,204752.0
2017-01-30 14:00:00,23.96,24.05,23.95,24.04,480731.0,23.4207,23.5087,23.4109,23.4989,480731.0
2017-01-30 14:10:00,24.04,24.05,24.01,24.05,324177.0,23.4989,23.5087,23.4696,23.5087,324177.0
2017-01-30 14:20:00,24.05,24.11,24.04,24.09,471234.0,23.5087,23.5673,23.4989,23.5478,471234.0
2017-01-30 14:30:00,24.08,24.13,24.07,24.1,524941.0,23.538,23.5869,23.5282,23.5576,524941.0
2017-01-30 14:40:00,24.1,24.11,24.05,24.07,329400.0,23.5576,23.5673,23.5087,23.5282,329400.0
2017-01-30 14:50:00,24.06,24.13,24.05,24.12,324201.0,23.5185,23.5869,23.5087,23.5771,324201.0
2017-01-30 15:00:00,24.13,24.17,24.1,24.15,828611.0,23.5869,23.626,23.5576,23.6064,828611.0
2017-01-30 15:10:00,24.14,24.16,24.13,24.14,380303.0,23.5967,23.6162,23.5869,23.5967,380303.0
2017-01-30 15:20:00,24.14,24.16,24.11,24.12,569679.0,23.5967,23.6162,23.5673,23.5771,569679.0
2017-01-30 15:30:00,24.12,24.2,24.11,24.17,857432.0,23.5771,23.6553,23.5673,23.626,857432.0
2017-01-30 15:40:00,24.18,24.21,24.13,24.19,907406.0,23.6358,23.6651,23.5869,23.6455,907406.0
2017-01-30 15:50:00,24.19,24.24,24.18,24.19,1454429.0,23.6455,23.6944,23.6358,23.6455,1454429.0
2017-01-31 09:30:00,23.95,24.15,23.86,24.1,1672436.0,23.4109,23.6064,23.323,23.5576,1672436.0
2017-01-31 09:40:00,24.1,24.13,23.84,23.86,1385414.0,23.5576,23.5869,23.3034,23.323,1385414.0
2017-01-31 09:50:00,23.86,23.89,23.8,23.86,1216955.0,23.323,23.3523,23.2643,23.323,1216955.0
2017-01-31 10:00:00,23.86,23.87,23.68,23.74,1059333.0,23.323,23.3327,23.147,23.2057,1059333.0
2017-01-31 10:10:00,23.74,23.9,23.71,23.89,981893.0,23.2057,23.3621,23.1763,23.3523,981893.0
2017-01-31 10:20:00,23.89,23.96,23.82,23.84,726244.0,23.3523,23.4207,23.2839,23.3034,726244.0
2017-01-31 10:30:00,23.84,23.91,23.82,23.83,564702.0,23.3034,23.3718,23.2839,23.2936,564702.0
2017-01-31 10:40:00,23.83,23.84,23.7,23.79,712695.0,23.2936,23.3034,23.1666,23.2545,712695.0
2017-01-31 10:50:00,23.79,23.85,23.75,23.82,407562.0,23.2545,23.3132,23.2154,23.2839,407562.0
2017-01-31 11:00:00,23.81,23.84,23.78,23.82,321318.0,23.2741,23.3034,23.2448,23.2839,321318.0
2017-01-31 11:10:00,23.81,23.94,23.81,23.93,560157.0,23.2741,23.4012,23.2741,23.3914,560157.0
2017-01-31 11:20:00,23.93,23.94,23.9,23.9,353542.0,23.3914,23.4012,23.3621,23.3621,353542.0
2017-01-31 11:30:00,23.91,23.91,23.76,23.82,423122.0,23.3718,23.3718,23.2252,23.2839,423122.0
2017-01-31 11:40:00,23.82,23.83,23.75,23.75,392128.0,23.2839,23.2936,23.2154,23.2154,392128.0
2017-01-31 11:50:00,23.75,23.77,23.72,23.74,443529.0,23.2154,23.235,23.1861,23.2057,443529.0
2017-01-31 12:00:00,23.74,23.78,23.72,23.77,277054.0,23.2057,23.2448,23.1861,23.235,277054.0
2017-01-31 12:10:00,23.76,23.84,23.75,23.83,297232.0,23.2252,23.3034,23.2154,23.2936,297232.0
2017-01-31 12:20:00,23.83,23.89,23.83,23.85,240268.0,23.2936,23.3523,23.2936,23.3132,240268.0
2017-01-31 12:30:00,23.84,23.87,23.77,23.79,177883.0,23.3034,23.3327,23.235,23.2545,177883.0
2017-01-31 12:40:00,23.78,23.83,23.78,23.79,148883.0,23.2448,23.2936,23.2448,23.2545,148883.0
2017-01-31 12:50:00,23.8,23.84,23.79,23.83,128276.0,23.2643,23.3034,23.2545,23.2936,128276.0
2017-01-31 13:00:00,23.83,23.83,23.75,23.8,302947.0,23.2936,23.2936,23.2154,23.2643,302947.0
2017-01-31 13:10:00,23.81,23.81,23.74,23.79,198287.0,23.2741,23.2741,23.2057,23.2545,198287.0
2017-01-31 13:20:00,23.8,23.85,23.78,23.85,287018.0,23.2643,23.3132,23.2448,23.3132,287018.0
2017-01-31 13:30:00,23.85,23.87,23.82,23.86,312636.0,23.3132,23.3327,23.2839,23.323,312636.0
2017-01-31 13:40:00,23.86,23.86,23.78,23.79,194649.0,23.323,23.323,23.2448,23.2545,194649.0
2017-01-31 13:50:00,23.79,23.82,23.76,23.8,332491.0,23.2545,23.2839,23.2252,23.2643,332491.0
2017-01-31 14:00:00,23.8,23.8,23.76,23.79,212740.0,23.2643,23.2643,23.2252,23.2545,212740.0
2017-01-31 14:10:00,23.79,23.84,23.77,23.82,438536.0,23.2545,23.3034,23.235,23.2839,438536.0
2017-01-31 14:20:00,23.83,23.86,23.81,23.83,453893.0,23.2936,23.323,23.2741,23.2936,453893.0
2017-01-31 14:30:00,23.83,23.87,23.81,23.87,422325.0,23.2936,23.3327,23.2741,23.3327,422325.0
2017-01-31 14:40:00,23.87,23.91,23.85,23.89,476624.0,23.3327,23.3718,23.3132,23.3523,476624.0
2017-01-31 14:50:00,23.9,23.98,23.87,23.96,641216.0,23.3621,23.4403,23.3327,23.4207,641216.0
2017-01-31 15:00:00,23.96,24.02,23.95,23.96,631515.0,23.4207,23.4794,23.4109,23.4207,631515.0
2017-01-31 15:10:00,23.96,24.09,23.95,24.0,668299.0,23.4207,23.5478,23.4109,23.4598,668299.0
2017-01-31 15:20:00,24.0,24.08,23.99,24.04,395006.0,23.4598,23.538,23.45,23.4989,395006.0
2017-01-31 15:30:00,24.04,24.1,24.04,24.08,525820.0,23.4989,23.5576,23.4989,23.538,525820.0
2017-01-31 15:40:00,24.07,24.14,24.06,24.1,767880.0,23.5282,23.5967,23.5185,23.5576,767880.0
2017-01-31 15:50:00,24.1,24.15,24.08,24.11,1299116.0,23.5576,23.6064,23.538,23.5673,1299116.0
2017-02-01 09:30:00,24.43,24.85,24.42,24.59,3692920.0,23.8801,24.2907,23.8704,24.0365,3692920.0
2017-02-01 09:40:00,24.58,24.66,24.49,24.53,955006.0,24.0268,24.105,23.9388,23.9779,955006.0
2017-02-01 09:50:00,24.53,24.6,24.46,24.56,1030138.0,23.9779,24.0463,23.9095,24.0072,1030138.0
2017-02-01 10:00:00,24.58,24.82,24.57,24.63,2187626.0,24.0268,24.2614,24.017,24.0756,2187626.0
2017-02-01 10:10:00,24.63,24.64,24.53,24.58,907978.0,24.0756,24.0854,23.9779,24.0268,907978.0
2017-02-01 10:20:00,24.58,24.59,24.46,24.55,1016207.0,24.0268,24.0365,23.9095,23.9974,1016207.0
2017-02-01 10:30:00,24.55,24.56,24.4,24.42,648220.0,23.9974,24.0072,23.8508,23.8704,648220.0
2017-02-01 10:40:00,24.42,24.47,24.31,24.4,1260186.0,23.8704,23.9192,23.7628,23.8508,1260186.0
2017-02-01 10:50:00,24.39,24.52,24.39,24.47,754426.0,23.841,23.9681,23.841,23.9192,754426.0
2017-02-01 11:00:00,24.46,24.58,24.46,24.54,496168.0,23.9095,24.0268,23.9095,23.9877,496168.0
2017-02-01 11:10:00,24.54,24.56,24.51,24.55,231118.0,23.9877,24.0072,23.9583,23.9974,231118.0
2017-02-01 11:20:00,24.54,24.56,24.46,24.47,308815.0,23.9877,24.0072,23.9095,23.9192,308815.0
2017-02-01 11:30:00,24.48,24.48,24.35,24.42,694141.0,23.929,23.929,23.8019,23.8704,694141.0
2017-02-01 11:40:00,24.42,24.5,24.41,24.44,505608.0,23.8704,23.9486,23.8606,23.8899,505608.0
2017-02-01 11:50:00,24.44,24.45,24.38,24.45,358174.0,23.8899,23.8997,23.8313,23.8997,358174.0
2017-02-01 12:00:00,24.45,24.52,24.44,24.45,326779.0,23.8997,23.9681,23.8899,23.8997,326779.0
2017-02-01 12:10:00,24.45,24.46,24.4,24.43,540813.0,23.8997,23.9095,23.8508,23.8801,540813.0
2017-02-01 12:20:00,24.42,24.54,24.41,24.53,274541.0,23.8704,23.9877,23.8606,23.9779,274541.0
2017-02-01 12:30:00,24.53,24.57,24.51,24.54,400318.0,23.9779,24.017,23.9583,23.9877,400318.0
2017-02-01 12:40:00,24.54,24.56,24.49,24.51,205762.0,23.9877,24.0072,23.9388,23.9583,205762.0
2017-02-01 12:50:00,24.52,24.52,24.47,24.48,234703.0,23.9681,23.9681,23.9192,23.929,234703.0
2017-02-01 13:00:00,24.48,24.55,24.47,24.55,135954.0,23.929,23.9974,23.9192,23.9974,135954.0
2017-02-01 13:10:00,24.53,24.53,24.49,24.53,177165.0,23.9779,23.9779,23.9388,23.9779,177165.0
2017-02-01 13:20:00,24.53,24.58,24.52,24.55,454457.0,23.9779,24.0268,23.9681,23.9974,454457.0
2017-02-01 13:30:00,24.56,24.58,24.51,24.52,199446.0,24.0072,24.0268,23.9583,23.9681,199446.0
2017-02-01 13:40:00,24.52,24.53,24.48,24.53,189669.0,23.9681,23.9779,23.929,23.9779,189669.0
2017-02-01 13:50:00,24.53,24.53,24.43,24.45,322830.0,23.9779,23.9779,23.8801,23.8997,322830.0
2017-02-01 14:00:00,24.44,24.55,24.36,24.49,835022.0,23.8899,23.9974,23.8117,23.9388,835022.0
2017-02-01 14:10:00,24.5,24.59,24.49,24.54,455468.0,23.9486,24.0365,23.9388,23.9877,455468.0
2017-02-01 14:20:00,24.54,24.57,24.48,24.53,306972.0,23.9877,24.017,23.929,23.9779,306972.0
2017-02-01 14:30:00,24.53,24.54,24.47,24.5,483365.0,23.9779,23.9877,23.9192,23.9486,483365.0
2017-02-01 14:40:00,24.51,24.51,24.48,24.51,358984.0,23.9583,23.9583,23.929,23.9583,358984.0
2017-02-01 14:50:00,24.5,24.53,24.47,24.53,317765.0,23.9486,23.9779,23.9192,23.9779,317765.0
2017-02-01 15:00:00,24.53,24.61,24.52,24.57,810852.0,23.9779,24.0561,23.9681,24.017,810852.0
2017-02-01 15:10:00,24.57,24.63,24.57,24.63,422673.0,24.017,24.0756,24.017,24.0756,422673.0
2017-02-01 15:20:00,24.63,24.7,24.59,24.69,809064.0,24.0756,24.1441,24.0365,24.1343,809064.0
2017-02-01 15:30:00,24.69,24.71,24.65,24.7,879067.0,24.1343,24.1538,24.0952,24.1441,879067.0
2017-02-01 15:40:00,24.69,24.73,24.68,24.73,940603.0,24.1343,24.1734,24.1245,24.1734,940603.0
2017-02-01 15:50:00,24.73,24.75,24.7,24.75,1725177.0,24.1734,24.1929,24.1441,24.1929,1725177.0
2017-02-02 09:30:00,24.53,24.97,24.46,24.8,2526104.0,23.9779,24.408,23.9095,24.2418,2526104.0
2017-02-02 09:40:00,24.79,25.04,24.79,24.99,1719077.0,24.232,24.4764,24.232,24.4275,1719077.0
2017-02-02 09:50:00,24.99,25.21,24.94,25.19,2092427.0,24.4275,24.6426,24.3787,24.623,2092427.0
2017-02-02 10:00:00,25.19,25.23,25.0,25.05,1970576.0,24.623,24.6621,24.4373,24.4862,1970576.0
2017-02-02 10:10:00,25.05,25.07,24.96,24.96,1052519.0,24.4862,24.5057,24.3982,24.3982,1052519.0
2017-02-02 10:20:00,24.96,24.97,24.77,24.9,1696055.0,24.3982,24.408,24.2125,24.3396,1696055.0
2017-02-02 10:30:00,24.91,24.96,24.87,24.9,757961.0,24.3493,24.3982,24.3102,24.3396,757961.0
2017-02-02 10:40:00,24.9,25.03,24.89,24.98,739022.0,24.3396,24.4666,24.3298,24.4178,739022.0
2017-02-02 10:50:00,24.98,25.03,24.92,25.03,344966.0,24.4178,24.4666,24.3591,24.4666,344966.0
2017-02-02 11:00:00,25.03,25.08,24.96,25.02,822799.0,24.4666,24.5155,24.3982,24.4569,822799.0
2017-02-02 11:10:00,25.02,25.03,24.97,24.97,474914.0,24.4569,24.4666,24.408,24.408,474914.0
2017-02-02 11:20:00,24.98,25.07,24.95,25.04,857454.0,24.4178,24.5057,24.3884,24.4764,857454.0
2017-02-02 11:30:00,25.04,25.18,25.03,25.11,989005.0,24.4764,24.6133,24.4666,24.5448,989005.0
2017-02-02 11:40:00,25.11,25.12,25.08,25.12,822618.0,24.5448,24.5546,24.5155,24.5546,822618.0
2017-02-02 11:50:00,25.11,25.12,25.03,25.04,462310.0,24.5448,24.5546,24.4666,24.4764,462310.0
2017-02-02 12:00:00,25.04,25.07,25.02,25.03,345969.0,24.4764,24.5057,24.4569,24.4666,345969.0
2017-02-02 12:10:00,25.03,25.12,25.01,25.09,641707.0,24.4666,24.5546,24.4471,24.5253,641707.0
2017-02-02 12:20:00,25.09,25.17,25.08,25.13,423194.0,24.5253,24.6035,24.5155,24.5644,423194.0
2017-02-02 12:30:00,25.12,25.14,25.1,25.14,398567.0,24.5546,24.5742,24.5351,24.5742,398567.0
2017-02-02 12:40:00,25.14,25.31,25.13,25.3,1815194.0,24.5742,24.7403,24.5644,24.7306,1815194.0
2017-02-02 12:50:00,25.3,25.31,25.12,25.19,5147788.0,24.7306,24.7403,24.5546,24.623,5147788.0
2017-02-02 13:00:00,25.18,25.2,25.11,25.12,650401.0,24.6133,24.6328,24.5448,24.5546,650401.0
2017-02-02 13:10:00,25.12,25.13,24.99,25.0,1063297.0,24.5546,24.5644,24.4275,24.4373,1063297.0
2017-02-02 13:20:00,25.0,25.01,24.93,24.95,1297614.0,24.4373,24.4471,24.3689,24.3884,1297614.0
2017-02-02 13:30:00,24.94,24.95,24.79,24.84,1069016.0,24.3787,24.3884,24.232,24.2809,1069016.0
2017-02-02 13:40:00,24.84,24.91,24.8,24.88,1579049.0,24.2809,24.3493,24.2418,24.32,1579049.0
2017-02-02 13:50:00,24.88,24.96,24.8,24.81,1562602.0,24.32,24.3982,24.2418,24.2516,1562602.0
2017-02-02 14:00:00,24.81,24.86,24.74,24.86,1087247.0,24.2516,24.3005,24.1832,24.3005,1087247.0
2017-02-02 14:10:00,24.86,24.86,24.8,24.82,597198.0,24.3005,24.3005,24.2418,24.2614,597198.0
2017-02-02 14:20:00,24.81,24.86,24.8,24.81,428156.0,24.2516,24.3005,24.2418,24.2516,428156.0
2017-02-02 14:30:00,24.8,24.88,24.71,24.85,1041894.0,24.2418,24.32,24.1538,24.2907,1041894.0
2017-02-02 14:40:00,24.85,24.86,24.72,24.75,484340.0,24.2907,24.3005,24.1636,24.1929,484340.0
2017-02-02 14:50:00,24.75,24.77,24.72,24.76,471908.0,24.1929,24.2125,24.1636,24.2027,471908.0
2017-02-02 15:00:00,24.76,24.84,24.74,24.82,475754.0,24.2027,24.2809,24.1832,24.2614,475754.0
2017-02-02 15:10:00,24.82,24.83,24.76,24.8,624776.0,24.2614,24.2711,24.2027,24.2418,624776.0
2017-02-02 15:20:00,24.79,24.81,24.74,24.79,768822.0,24.232,24.2516,24.1832,24.232,768822.0
2017-02-02 15:30:00,24.79,24.8,24.74,24.77,662563.0,24.232,24.2418,24.1832,24.2125,662563.0
2017-02-02 15:40:00,24.77,24.82,24.76,24.82,1022324.0,24.2125,24.2614,24.2027,24.2614,1022324.0
2017-02-02 15:50:00,24.82,24.83,24.74,24.79,1976413.0,24.2614,24.2711,24.1832,24.232,1976413.0
2017-02-03 09:30:00,24.9,25.24,24.9,25.02,2381116.0,24.3396,24.6719,24.3396,24.4569,2381116.0
2017-02-03 09:40:00,25.02,25.07,24.91,25.06,1110839.0,24.4569,24.5057,24.3493,24.496,1110839.0
2017-02-03 09:50:00,25.06,25.15,25.04,25.11,871062.0,24.496,24.5839,24.4764,24.5448,871062.0
2017-02-03 10:00:00,25.11,25.16,25.02,25.05,873754.0,24.5448,24.5937,24.4569,24.4862,873754.0
2017-02-03 10:10:00,25.05,25.07,24.97,25.07,679722.0,24.4862,24.5057,24.408,24.5057,679722.0
2017-02-03 10:20:00,25.06,25.1,24.97,24.99,389586.0,24.496,24.5351,24.408,24.4275,389586.0
2017-02-03 10:30:00,24.99,25.01,24.93,25.0,432858.0,24.4275,24.4471,24.3689,24.4373,432858.0
2017-02-03 10:40:00,25.0,25.02,24.93,24.96,433843.0,24.4373,24.4569,24.3689,24.3982,433843.0
2017-02-03 10:50:00,24.96,24.97,24.88,24.91,459303.0,24.3982,24.408,24.32,24.3493,459303.0
2017-02-03 11:00:00,24.91,24.98,24.9,24.94,241443.0,24.3493,24.4178,24.3396,24.3787,241443.0
2017-02-03 11:10:00,24.94,24.95,24.88,24.9,414499.0,24.3787,24.3884,24.32,24.3396,414499.0
2017-02-03 11:20:00,24.89,24.9,24.72,24.79,856010.0,24.3298,24.3396,24.1636,24.232,856010.0
2017-02-03 11:30:00,24.78,24.8,24.67,24.71,534156.0,24.2223,24.2418,24.1147,24.1538,534156.0
2017-02-03 11:40:00,24.7,24.79,24.66,24.78,340150.0,24.1441,24.232,24.105,24.2223,340150.0
2017-02-03 11:50:00,24.78,24.81,24.75,24.8,368347.0,24.2223,24.2516,24.1929,24.2418,368347.0
2017-02-03 12:00:00,24.81,24.81,24.76,24.79,373576.0,24.2516,24.2516,24.2027,24.232,373576.0
2017-02-03 12:10:00,24.79,24.81,24.75,24.78,264315.0,24.232,24.2516,24.1929,24.2223,264315.0
2017-02-03 12:20:00,24.77,24.81,24.75,24.77,171646.0,24.2125,24.2516,24.1929,24.2125,171646.0
2017-02-03 12:30:00,24.77,24.8,24.72,24.75,302131.0,24.2125,24.2418,24.1636,24.1929,302131.0
2017-02-03 12:40:00,24.75,24.78,24.73,24.78,203997.0,24.1929,24.2223,24.1734,24.2223,203997.0
2017-02-03 12:50:00,24.78,24.81,24.77,24.79,230096.0,24.2223,24.2516,24.2125,24.232,230096.0
2017-02-03 13:00:00,24.78,24.8,24.71,24.73,255519.0,24.2223,24.2418,24.1538,24.1734,255519.0
2017-02-03 13:10:00,24.72,24.77,24.72,24.77,119769.0,24.1636,24.2125,24.1636,24.2125,119769.0
2017-02-03 13:20:00,24.77,24.79,24.73,24.74,203180.0,24.2125,24.232,24.1734,24.1832,203180.0
2017-02-03 13:30:00,24.75,24.77,24.7,24.77,337922.0,24.1929,24.2125,24.1441,24.2125,337922.0
2017-02-03 13:40:00,24.77,24.77,24.68,24.69,232883.0,24.2125,24.2125,24.1245,24.1343,232883.0
2017-02-03 13:50:00,24.69,24.75,24.68,24.73,219709.0,24.1343,24.1929,24.1245,24.1734,219709.0
2017-02-03 14:00:00,24.73,24.76,24.72,24.76,189995.0,24.1734,24.2027,24.1636,24.2027,189995.0
2017-02-03 14:10:00,24.76,24.77,24.74,24.75,178199.0,24.2027,24.2125,24.1832,24.1929,178199.0
2017-02-03 14:20:00,24.75,24.75,24.7,24.71,178012.0,24.1929,24.1929,24.1441,24.1538,178012.0
2017-02-03 14:30:00,24.71,24.72,24.65,24.7,407177.0,24.1538,24.1636,24.0952,24.1441,407177.0
2017-02-03 14:40:00,24.7,24.7,24.63,24.64,322574.0,24.1441,24.1441,24.0756,24.0854,322574.0
2017-02-03 14:50:00,24.65,24.66,24.62,24.64,604118.0,24.0952,24.105,24.0659,24.0854,604118.0
2017-02-03 15:00:00,24.64,24.65,24.57,24.59,670437.0,24.0854,24.0952,24.017,24.0365,670437.0
2017-02-03 15:10:00,24.59,24.62,24.58,24.6,778551.0,24.0365,24.0659,24.0268,24.0463,778551.0
2017-02-03 15:20:00,24.59,24.61,24.54,24.55,707341.0,24.0365,24.0561,23.9877,23.9974,707341.0
2017-02-03 15:30:00,24.56,24.57,24.53,24.55,775526.0,24.0072,24.017,23.9779,23.9974,775526.0
2017-02-03 15:40:00,24.55,24.57,24.5,24.52,825404.0,23.9974,24.017,23.9486,23.9681,825404.0
2017-02-03 15:50:00,24.52,24.6,24.51,24.6,2196622.0,23.9681,24.0463,23.9583,24.0463,2196622.0
2017-02-06 09:30:00,24.53,24.68,24.38,24.68,1079565.0,23.9779,24.1245,23.8313,24.1245,1079565.0
2017-02-06 09:40:00,24.68,24.73,24.46,24.47,595400.0,24.1245,24.1734,23.9095,23.9192,595400.0
2017-02-06 09:50:00,24.47,24.62,24.46,24.59,425358.0,23.9192,24.0659,23.9095,24.0365,425358.0
2017-02-06 10:00:00,24.59,24.61,24.51,24.57,319863.0,24.0365,24.0561,23.9583,24.017,319863.0
2017-02-06 10:10:00,24.57,24.6,24.54,24.55,340662.0,24.017,24.0463,23.9877,23.9974,340662.0
2017-02-06 10:20:00,24.56,24.6,24.54,24.54,311934.0,24.0072,24.0463,23.9877,23.9877,311934.0
2017-02-06 10:30:00,24.54,24.54,24.43,24.44,704604.0,23.9877,23.9877,23.8801,23.8899,704604.0
2017-02-06 10:40:00,24.44,24.45,24.38,24.42,685323.0,23.8899,23.8997,23.8313,23.8704,685323.0
2017-02-06 10:50:00,24.42,24.45,24.41,24.42,203764.0,23.8704,23.8997,23.8606,23.8704,203764.0
2017-02-06 11:00:00,24.41,24.45,24.37,24.45,385578.0,23.8606,23.8997,23.8215,23.8997,385578.0
2017-02-06 11:10:00,24.45,24.47,24.43,24.45,273053.0,23.8997,23.9192,23.8801,23.8997,273053.0
2017-02-06 11:20:00,24.45,24.49,24.45,24.45,234666.0,23.8997,23.9388,23.8997,23.8997,234666.0
2017-02-06 11:30:00,24.46,24.49,24.44,24.48,137473.0,23.9095,23.9388,23.8899,23.929,137473.0
2017-02-06 11:40:00,24.48,24.52,24.46,24.46,280497.0,23.929,23.9681,23.9095,23.9095,280497.0
2017-02-06 11:50:00,24.46,24.47,24.42,24.42,116647.0,23.9095,23.9192,23.8704,23.8704,116647.0
2017-02-06 12:00:00,24.43,24.46,24.41,24.43,222838.0,23.8801,23.9095,23.8606,23.8801,222838.0
2017-02-06 12:10:00,24.43,24.5,24.43,24.5,116937.0,23.8801,23.9486,23.8801,23.9486,116937.0
2017-02-06 12:20:00,24.5,24.52,24.48,24.51,170302.0,23.9486,23.9681,23.929,23.9583,170302.0
2017-02-06 12:30:00,24.51,24.51,24.44,24.48,118870.0,23.9583,23.9583,23.8899,23.929,118870.0
2017-02-06 12:40:00,24.47,24.49,24.44,24.45,81192.0,23.9192,23.9388,23.8899,23.8997,81192.0
2017-02-06 12:50:00,24.45,24.46,24.4,24.41,193261.0,23.8997,23.9095,23.8508,23.8606,193261.0
2017-02-06 13:00:00,24.41,24.43,24.34,24.39,679946.0,23.8606,23.8801,23.7922,23.841,679946.0
2017-02-06 13:10:00,24.39,24.4,24.3,24.3,561789.0,23.841,23.8508,23.7531,23.7531,561789.0
2017-02-06 13:20:00,24.3,24.35,24.3,24.34,196611.0,23.7531,23.8019,23.7531,23.7922,196611.0
2017-02-06 13:30:00,24.34,24.35,24.28,24.3,434307.0,23.7922,23.8019,23.7335,23.7531,434307.0
2017-02-06 13:40:00,24.29,24.32,24.27,24.3,183280.0,23.7433,23.7726,23.7237,23.7531,183280.0
2017-02-06 13:50:00,24.3,24.34,24.3,24.33,211993.0,23.7531,23.7922,23.7531,23.7824,211993.0
2017-02-06 14:00:00,24.33,24.33,24.28,24.29,333386.0,23.7824,23.7824,23.7335,23.7433,333386.0
2017-02-06 14:10:00,24.29,24.3,24.26,24.28,448197.0,23.7433,23.7531,23.714,23.7335,448197.0
2017-02-06 14:20:00,24.28,24.3,24.27,24.28,293824.0,23.7335,23.7531,23.7237,23.7335,293824.0
2017-02-06 14:30:00,24.28,24.3,24.23,24.25,461692.0,23.7335,23.7531,23.6846,23.7042,461692.0
2017-02-06 14:40:00,24.25,24.28,24.25,24.26,208674.0,23.7042,23.7335,23.7042,23.714,208674.0
2017-02-06 14:50:00,24.25,24.29,24.25,24.27,528938.0,23.7042,23.7433,23.7042,23.7237,528938.0
2017-02-06 15:00:00,24.26,24.27,24.25,24.27,241141.0,23.714,23.7237,23.7042,23.7237,241141.0
2017-02-06 15:10:00,24.27,24.28,24.21,24.27,546644.0,23.7237,23.7335,23.6651,23.7237,546644.0
2017-02-06 15:20:00,24.26,24.29,24.24,24.28,377378.0,23.714,23.7433,23.6944,23.7335,377378.0
2017-02-06 15:30:00,24.28,24.31,24.26,24.3,496462.0,23.7335,23.7628,23.714,23.7531,496462.0
2017-02-06 15:40:00,24.3,24.31,24.29,24.3,356882.0,23.7531,23.7628,23.7433,23.7531,356882.0
2017-02-06 15:50:00,24.3,24.34,24.28,24.33,1608440.0,23.7531,23.7922,23.7335,23.7824,1608440.0
2017-02-07 09:30:00,24.59,24.69,24.37,24.67,1526428.0,24.0365,24.1343,23.8215,24.1147,1526428.0
2017-02-07 09:40:00,24.67,24.69,24.49,24.56,1134426.0,24.1147,24.1343,23.9388,24.0072,1134426.0
2017-02-07 09:50:00,24.56,24.57,24.41,24.47,731362.0,24.0072,24.017,23.8606,23.9192,731362.0
2017-02-07 10:00:00,24.46,24.51,24.43,24.48,661239.0,23.9095,23.9583,23.8801,23.929,661239.0
2017-02-07 10:10:00,24.48,24.56,24.46,24.51,439466.0,23.929,24.0072,23.9095,23.9583,439466.0
2017-02-07 10:20:00,24.51,24.51,24.44,24.46,643811.0,23.9583,23.9583,23.8899,23.9095,643811.0
2017-02-07 10:30:00,24.46,24.48,24.42,24.45,375012.0,23.9095,23.929,23.8704,23.8997,375012.0
2017-02-07 10:40:00,24.46,24.48,24.4,24.41,291626.0,23.9095,23.929,23.8508,23.8606,291626.0
2017-02-07 10:50:00,24.41,24.44,24.37,24.41,414367.0,23.8606,23.8899,23.8215,23.8606,414367.0
2017-02-07 11:00:00,24.4,24.44,24.37,24.38,378088.0,23.8508,23.8899,23.8215,23.8313,378088.0
2017-02-07 11:10:00,24.38,24.38,24.3,24.31,346775.0,23.8313,23.8313,23.7531,23.7628,346775.0
2017-02-07 11:20:00,24.3,24.35,24.28,24.34,227245.0,23.7531,23.8019,23.7335,23.7922,227245.0
2017-02-07 11:30:00,24.34,24.35,24.31,24.32,216734.0,23.7922,23.8019,23.7628,23.7726,216734.0
2017-02-07 11:40:00,24.32,24.32,24.25,24.3,295556.0,23.7726,23.7726,23.7042,23.7531,295556.0
2017-02-07 11:50:00,24.3,24.35,24.29,24.34,206882.0,23.7531,23.8019,23.7433,23.7922,206882.0
2017-02-07 12:00:00,24.34,24.38,24.31,24.33,188136.0,23.7922,23.8313,23.7628,23.7824,188136.0
2017-02-07 12:10:00,24.33,24.35,24.27,24.3,231795.0,23.7824,23.8019,23.7237,23.7531,231795.0
2017-02-07 12:20:00,24.31,24.32,24.21,24.21,281533.0,23.7628,23.7726,23.6651,23.6651,281533.0
2017-02-07 12:30:00,24.22,24.27,24.21,24.25,161894.0,23.6749,23.7237,23.6651,23.7042,161894.0
2017-02-07 12:40:00,24.25,24.27,24.21,24.23,221041.0,23.7042,23.7237,23.6651,23.6846,221041.0
2017-02-07 12:50:00,24.22,24.26,24.21,24.25,287481.0,23.6749,23.714,23.6651,23.7042,287481.0
2017-02-07 13:00:00,24.25,24.27,24.22,24.25,138247.0,23.7042,23.7237,23.6749,23.7042,138247.0
2017-02-07 13:10:00,24.26,24.31,24.24,24.3,189814.0,23.714,23.7628,23.6944,23.7531,189814.0
2017-02-07 13:20:00,24.3,24.35,24.29,24.34,195768.0,23.7531,23.8019,23.7433,23.7922,195768.0
2017-02-07 13:30:00,24.33,24.36,24.3,24.31,170616.0,23.7824,23.8117,23.7531,23.7628,170616.0
2017-02-07 13:40:00,24.3,24.38,24.3,24.36,145095.0,23.7531,23.8313,23.7531,23.8117,145095.0
2017-02-07 13:50:00,24.36,24.39,24.32,24.33,438353.0,23.8117,23.841,23.7726,23.7824,438353.0
2017-02-07 14:00:00,24.33,24.36,24.3,24.3,191422.0,23.7824,23.8117,23.7531,23.7531,191422.0
2017-02-07 14:10:00,24.3,24.34,24.3,24.33,96059.0,23.7531,23.7922,23.7531,23.7824,96059.0
2017-02-07 14:20:00,24.32,24.33,24.3,24.32,104182.0,23.7726,23.7824,23.7531,23.7726,104182.0
2017-02-07 14:30:00,24.32,24.36,24.31,24.32,156007.0,23.7726,23.8117,23.7628,23.7726,156007.0
2017-02-07 14:40:00,24.32,24.33,24.29,24.32,658338.0,23.7726,23.7824,23.7433,23.7726,658338.0
2017-02-07 14:50:00,24.32,24.35,24.31,24.35,343646.0,23.7726,23.8019,23.7628,23.8019,343646.0
2017-02-07 15:00:00,24.34,24.42,24.34,24.41,437073.0,23.7922,23.8704,23.7922,23.8606,437073.0
2017-02-07 15:10:00,24.42,24.47,24.41,24.41,505351.0,23.8704,23.9192,23.8606,23.8606,505351.0
2017-02-07 15:20:00,24.42,24.55,24.41,24.54,634609.0,23.8704,23.9974,23.8606,23.9877,634609.0
2017-02-07 15:30:00,24.53,24.54,24.48,24.53,795057.0,23.9779,23.9877,23.929,23.9779,795057.0
2017-02-07 15:40:00,24.53,24.61,24.52,24.6,940087.0,23.9779,24.0561,23.9681,24.0463,940087.0
2017-02-07 15:50:00,24.61,24.66,24.56,24.6,1975329.0,24.0561,24.105,24.0072,24.0463,1975329.0
2017-02-08 09:30:00,24.25,24.28,23.91,24.01,2796037.0,23.7042,23.7335,23.3718,23.4696,2796037.0
2017-02-08 09:40:00,24.01,24.1,23.95,23.99,1214739.0,23.4696,23.5576,23.4109,23.45,1214739.0
2017-02-08 09:50:00,23.99,24.05,23.94,24.04,804783.0,23.45,23.5087,23.4012,23.4989,804783.0
2017-02-08 10:00:00,24.04,24.16,24.0,24.13,883349.0,23.4989,23.6162,23.4598,23.5869,883349.0
2017-02-08 10:10:00,24.12,24.26,24.11,24.24,871558.0,23.5771,23.714,23.5673,23.6944,871558.0
2017-02-08 10:20:00,24.23,24.26,24.15,24.25,450589.0,23.6846,23.714,23.6064,23.7042,450589.0
2017-02-08 10:30:00,24.24,24.32,24.22,24.3,433002.0,23.6944,23.7726,23.6749,23.7531,433002.0
2017-02-08 10:40:00,24.3,24.38,24.27,24.33,509039.0,23.7531,23.8313,23.7237,23.7824,509039.0
2017-02-08 10:50:00,24.33,24.33,24.23,24.25,449359.0,23.7824,23.7824,23.6846,23.7042,449359.0
2017-02-08 11:00:00,24.25,24.3,24.23,24.25,315940.0,23.7042,23.7531,23.6846,23.7042,315940.0
2017-02-08 11:10:00,24.26,24.29,24.23,24.24,229420.0,23.714,23.7433,23.6846,23.6944,229420.0
2017-02-08 11:20:00,24.25,24.27,24.22,24.22,225390.0,23.7042,23.7237,23.6749,23.6749,225390.0
2017-02-08 11:30:00,24.22,24.27,24.15,24.16,355637.0,23.6749,23.7237,23.6064,23.6162,355637.0
2017-02-08 11:40:00,24.17,24.18,24.13,24.17,354700.0,23.626,23.6358,23.5869,23.626,354700.0
2017-02-08 11:50:00,24.17,24.2,24.14,24.15,257191.0,23.626,23.6553,23.5967,23.6064,257191.0
2017-02-08 12:00:00,24.14,24.2,24.14,24.17,183793.0,23.5967,23.6553,23.5967,23.626,183793.0
2017-02-08 12:10:00,24.17,24.18,24.08,24.09,306368.0,23.626,23.6358,23.538,23.5478,306368.0
2017-02-08 12:20:00,24.08,24.09,24.05,24.07,282290.0,23.538,23.5478,23.5087,23.5282,282290.0
2017-02-08 12:30:00,24.07,24.07,24.01,24.03,434650.0,23.5282,23.5282,23.4696,23.4891,434650.0
2017-02-08 12:40:00,24.03,24.03,24.01,24.03,180267.0,23.4891,23.4891,23.4696,23.4891,180267.0
2017-02-08 12:50:00,24.03,24.07,24.02,24.04,266915.0,23.4891,23.5282,23.4794,23.4989,266915.0
2017-02-08 13:00:00,24.04,24.09,24.03,24.08,197665.0,23.4989,23.5478,23.4891,23.538,197665.0
2017-02-08 13:10:00,24.08,24.09,24.06,24.08,171081.0,23.538,23.5478,23.5185,23.538,171081.0
2017-02-08 13:20:00,24.09,24.11,24.06,24.11,161855.0,23.5478,23.5673,23.5185,23.5673,161855.0
2017-02-08 13:30:00,24.11,24.11,24.09,24.09,121462.0,23.5673,23.5673,23.5478,23.5478,121462.0
2017-02-08 13:40:00,24.1,24.1,24.05,24.08,247374.0,23.5576,23.5576,23.5087,23.538,247374.0
2017-02-08 13:50:00,24.07,24.08,24.02,24.05,349183.0,23.5282,23.538,23.4794,23.5087,349183.0
2017-02-08 14:00:00,24.05,24.08,24.04,24.04,163725.0,23.5087,23.538,23.4989,23.4989,163725.0
2017-02-08 14:10:00,24.04,24.06,24.01,24.06,366580.0,23.4989,23.5185,23.4696,23.5185,366580.0
2017-02-08 14:20:00,24.06,24.06,23.96,23.96,482815.0,23.5185,23.5185,23.4207,23.4207,482815.0
2017-02-08 14:30:00,23.96,24.03,23.96,24.03,340710.0,23.4207,23.4891,23.4207,23.4891,340710.0
2017-02-08 14:40:00,24.02,24.04,23.97,24.0,301689.0,23.4794,23.4989,23.4305,23.4598,301689.0
2017-02-08 14:50:00,23.99,24.01,23.99,24.0,224994.0,23.45,23.4696,23.45,23.4598,224994.0
2017-02-08 15:00:00,24.0,24.07,23.99,24.05,384829.0,23.4598,23.5282,23.45,23.5087,384829.0
2017-02-08 15:10:00,24.05,24.06,24.01,24.02,221820.0,23.5087,23.5185,23.4696,23.4794,221820.0
2017-02-08 15:20:00,24.03,24.11,24.01,24.1,450480.0,23.4891,23.5673,23.4696,23.5576,450480.0
2017-02-08 15:30:00,24.1,24.15,24.07,24.15,520654.0,23.5576,23.6064,23.5282,23.6064,520654.0
2017-02-08 15:40:00,24.15,24.2,24.13,24.16,1067593.0,23.6064,23.6553,23.5869,23.6162,1067593.0
2017-02-08 15:50:00,24.16,24.22,24.11,24.2,1815961.0,23.6162,23.6749,23.5673,23.6553,1815961.0
2017-02-09 09:30:00,24.78,24.89,24.62,24.65,2942510.0,24.2223,24.3298,24.0659,24.0952,2942510.0
2017-02-09 09:40:00,24.65,24.75,24.62,24.66,1214686.0,24.0952,24.1929,24.0659,24.105,1214686.0
2017-02-09 09:50:00,24.67,24.71,24.59,24.64,1891431.0,24.1147,24.1538,24.0365,24.0854,1891431.0
2017-02-09 10:00:00,24.65,24.78,24.64,24.77,1405923.0,24.0952,24.2223,24.0854,24.2125,1405923.0
2017-02-09 10:10:00,24.77,24.78,24.69,24.73,930641.0,24.2125,24.2223,24.1343,24.1734,930641.0
2017-02-09 10:20:00,24.73,24.78,24.71,24.71,601157.0,24.1734,24.2223,24.1538,24.1538,601157.0
2017-02-09 10:30:00,24.71,24.73,24.62,24.63,822004.0,24.1538,24.1734,24.0659,24.0756,822004.0
2017-02-09 10:40:00,24.63,24.67,24.61,24.66,742236.0,24.0756,24.1147,24.0561,24.105,742236.0
2017-02-09 10:50:00,24.66,24.71,24.63,24.71,609360.0,24.105,24.1538,24.0756,24.1538,609360.0
2017-02-09 11:00:00,24.71,24.71,24.65,24.7,379506.0,24.1538,24.1538,24.0952,24.1441,379506.0
2017-02-09 11:10:00,24.7,24.77,24.67,24.75,529123.0,24.1441,24.2125,24.1147,24.1929,529123.0
2017-02-09 11:20:00,24.75,24.85,24.74,24.8,720464.0,24.1929,24.2907,24.1832,24.2418,720464.0
2017-02-09 11:30:00,24.8,24.83,24.79,24.82,323139.0,24.2418,24.2711,24.232,24.2614,323139.0
2017-02-09 11:40:00,24.82,24.88,24.8,24.87,692419.0,24.2614,24.32,24.2418,24.3102,692419.0
2017-02-09 11:50:00,24.87,24.87,24.84,24.85,271947.0,24.3102,24.3102,24.2809,24.2907,271947.0
2017-02-09 12:00:00,24.85,24.86,24.82,24.85,267018.0,24.2907,24.3005,24.2614,24.2907,267018.0
2017-02-09 12:10:00,24.86,24.88,24.79,24.8,391008.0,24.3005,24.32,24.232,24.2418,391008.0
2017-02-09 12:20:00,24.8,24.82,24.76,24.81,358250.0,24.2418,24.2614,24.2027,24.2516,358250.0
2017-02-09 12:30:00,24.81,24.82,24.78,24.8,266304.0,24.2516,24.2614,24.2223,24.2418,266304.0
2017-02-09 12:40:00,24.8,24.8,24.67,24.67,440733.0,24.2418,24.2418,24.1147,24.1147,440733.0
2017-02-09 12:50:00,24.67,24.74,24.63,24.73,603659.0,24.1147,24.1832,24.0756,24.1734,603659.0
2017-02-09 13:00:00,24.73,24.74,24.71,24.73,202293.0,24.1734,24.1832,24.1538,24.1734,202293.0
2017-02-09 13:10:00,24.73,24.76,24.72,24.72,244978.0,24.1734,24.2027,24.1636,24.1636,244978.0
2017-02-09 13:20:00,24.72,24.77,24.71,24.77,303081.0,24.1636,24.2125,24.1538,24.2125,303081.0
2017-02-09 13:30:00,24.77,24.77,24.65,24.65,450068.0,24.2125,24.2125,24.0952,24.0952,450068.0
2017-02-09 13:40:00,24.65,24.67,24.63,24.66,542571.0,24.0952,24.1147,24.0756,24.105,542571.0
2017-02-09 13:50:00,24.65,24.67,24.63,24.67,267406.0,24.0952,24.1147,24.0756,24.1147,267406.0
2017-02-09 14:00:00,24.66,24.67,24.58,24.62,788819.0,24.105,24.1147,24.0268,24.0659,788819.0
2017-02-09 14:10:00,24.62,24.66,24.61,24.64,355401.0,24.0659,24.105,24.0561,24.0854,355401.0
2017-02-09 14:20:00,24.64,24.64,24.56,24.57,367264.0,24.0854,24.0854,24.0072,24.017,367264.0
2017-02-09 14:30:00,24.58,24.63,24.57,24.61,265765.0,24.0268,24.0756,24.017,24.0561,265765.0
2017-02-09 14:40:00,24.61,24.61,24.51,24.55,735442.0,24.0561,24.0561,23.9583,23.9974,735442.0
2017-02-09 14:50:00,24.55,24.55,24.49,24.52,573591.0,23.9974,23.9974,23.9388,23.9681,573591.0
2017-02-09 15:00:00,24.52,24.53,24.44,24.52,640009.0,23.9681,23.9779,23.8899,23.9681,640009.0
2017-02-09 15:10:00,24.52,24.53,24.47,24.48,366368.0,23.9681,23.9779,23.9192,23.929,366368.0
2017-02-09 15:20:00,24.49,24.55,24.48,24.54,377840.0,23.9388,23.9974,23.929,23.9877,377840.0
2017-02-09 15:30:00,24.54,24.55,24.47,24.5,622498.0,23.9877,23.9974,23.9192,23.9486,622498.0
2017-02-09 15:40:00,24.5,24.51,24.45,24.45,721308.0,23.9486,23.9583,23.8997,23.8997,721308.0
2017-02-09 15:50:00,24.46,24.49,24.42,24.44,1438327.0,23.9095,23.9388,23.8704,23.8899,1438327.0
2017-02-10 09:30:00,24.71,24.76,24.38,24.39,1893161.0,24.1538,24.2027,23.8313,23.841,1893161.0
2017-02-10 09:40:00,24.38,24.45,24.25,24.29,1027274.0,23.8313,23.8997,23.7042,23.7433,1027274.0
2017-02-10 09:50:00,24.3,24.33,24.12,24.16,1204652.0,23.7531,23.7824,23.5771,23.6162,1204652.0
2017-02-10 10:00:00,24.16,24.17,24.02,24.04,1714281.0,23.6162,23.626,23.4794,23.4989,1714281.0
2017-02-10 10:10:00,24.03,24.09,24.0,24.01,968967.0,23.4891,23.5478,23.4598,23.4696,968967.0
2017-02-10 10:20:00,24.0,24.12,24.0,24.09,824801.0,23.4598,23.5771,23.4598,23.5478,824801.0
2017-02-10 10:30:00,24.08,24.17,24.08,24.12,1012048.0,23.538,23.626,23.538,23.5771,1012048.0
2017-02-10 10:40:00,24.12,24.18,24.11,24.13,700216.0,23.5771,23.6358,23.5673,23.5869,700216.0
2017-02-10 10:50:00,24.13,24.13,24.0,24.03,695707.0,23.5869,23.5869,23.4598,23.4891,695707.0
2017-02-10 11:00:00,24.03,24.07,24.0,24.02,622630.0,23.4891,23.5282,23.4598,23.4794,622630.0
2017-02-10 11:10:00,24.03,24.07,24.01,24.03,569566.0,23.4891,23.5282,23.4696,23.4891,569566.0
2017-02-10 11:20:00,24.02,24.05,24.01,24.05,372540.0,23.4794,23.5087,23.4696,23.5087,372540.0
2017-02-10 11:30:00,24.05,24.09,23.94,23.95,848578.0,23.5087,23.5478,23.4012,23.4109,848578.0
2017-02-10 11:40:00,23.95,23.97,23.9,23.96,648329.0,23.4109,23.4305,23.3621,23.4207,648329.0
2017-02-10 11:50:00,23.95,24.01,23.93,23.96,600844.0,23.4109,23.4696,23.3914,23.4207,600844.0
2017-02-10 12:00:00,23.96,23.98,23.92,23.97,474697.0,23.4207,23.4403,23.3816,23.4305,474697.0
2017-02-10 12:10:00,23.96,24.04,23.95,23.98,652489.0,23.4207,23.4989,23.4109,23.4403,652489.0
2017-02-10 12:20:00,23.98,24.02,23.96,24.0,252610.0,23.4403,23.4794,23.4207,23.4598,252610.0
2017-02-10 12:30:00,24.0,24.02,23.98,24.01,323971.0,23.4598,23.4794,23.4403,23.4696,323971.0
2017-02-10 12:40:00,24.01,24.01,23.96,23.96,404468.0,23.4696,23.4696,23.4207,23.4207,404468.0
2017-02-10 12:50:00,23.96,23.98,23.95,23.96,344343.0,23.4207,23.4403,23.4109,23.4207,344343.0
2017-02-10 13:00:00,23.96,24.02,23.95,24.02,342940.0,23.4207,23.4794,23.4109,23.4794,342940.0
2017-02-10 13:10:00,24.02,24.07,24.01,24.02,446336.0,23.4794,23.5282,23.4696,23.4794,446336.0
2017-02-10 13:20:00,24.03,24.03,24.0,24.01,265001.0,23.4891,23.4891,23.4598,23.4696,265001.0
2017-02-10 13:30:00,24.01,24.11,23.98,24.07,676550.0,23.4696,23.5673,23.4403,23.5282,676550.0
2017-02-10 13:40:00,24.08,24.09,24.04,24.09,337843.0,23.538,23.5478,23.4989,23.5478,337843.0
2017-02-10 13:50:00,24.08,24.09,24.02,24.03,259710.0,23.538,23.5478,23.4794,23.4891,259710.0
2017-02-10 14:00:00,24.03,24.05,24.0,24.05,322624.0,23.4891,23.5087,23.4598,23.5087,322624.0
2017-02-10 14:10:00,24.05,24.08,24.04,24.04,238715.0,23.5087,23.538,23.4989,23.4989,238715.0
2017-02-10 14:20:00,24.05,24.06,24.02,24.05,260633.0,23.5087,23.5185,23.4794,23.5087,260633.0
2017-02-10 14:30:00,24.05,24.06,24.02,24.03,193717.0,23.5087,23.5185,23.4794,23.4891,193717.0
2017-02-10 14:40:00,24.04,24.05,24.01,24.05,220236.0,23.4989,23.5087,23.4696,23.5087,220236.0
2017-02-10 14:50:00,24.05,24.05,24.02,24.03,244004.0,23.5087,23.5087,23.4794,23.4891,244004.0
2017-02-10 15:00:00,24.04,24.05,24.02,24.02,309345.0,23.4989,23.5087,23.4794,23.4794,309345.0
2017-02-10 15:10:00,24.02,24.04,24.0,24.04,375474.0,23.4794,23.4989,23.4598,23.4989,375474.0
2017-02-10 15:20:00,24.04,24.07,24.02,24.05,408402.0,23.4989,23.5282,23.4794,23.5087,408402.0
2017-02-10 15:30:00,24.06,24.1,24.05,24.09,816013.0,23.5185,23.5576,23.5087,23.5478,816013.0
2017-02-10 15:40:00,24.09,24.09,24.04,24.05,501633.0,23.5478,23.5478,23.4989,23.5087,501633.0
2017-02-10 15:50:00,24.05,24.09,24.03,24.05,2725634.0,23.5087,23.5478,23.4891,23.5087,2725634.0
2017-02-13 09:30:00,24.07,24.2,23.99,24.09,1357702.0,23.5282,23.6553,23.45,23.5478,1357702.0
2017-02-13 09:40:00,24.09,24.15,23.99,24.0,851880.0,23.5478,23.6064,23.45,23.4598,851880.0
2017-02-13 09:50:00,24.0,24.01,23.9,23.93,674269.0,23.4598,23.4696,23.3621,23.3914,674269.0
2017-02-13 10:00:00,23.93,23.99,23.9,23.93,601219.0,23.3914,23.45,23.3621,23.3914,601219.0
2017-02-13 10:10:00,23.93,23.98,23.87,23.97,573254.0,23.3914,23.4403,23.3327,23.4305,573254.0
2017-02-13 10:20:00,23.97,24.09,23.95,24.09,526615.0,23.4305,23.5478,23.4109,23.5478,526615.0
2017-02-13 10:30:00,24.09,24.15,23.96,23.98,663100.0,23.5478,23.6064,23.4207,23.4403,663100.0
2017-02-13 10:40:00,23.99,24.04,23.98,23.98,425630.0,23.45,23.4989,23.4403,23.4403,425630.0
2017-02-13 10:50:00,23.98,24.03,23.95,24.03,254537.0,23.4403,23.4891,23.4109,23.4891,254537.0
2017-02-13 11:00:00,24.03,24.08,24.02,24.04,245945.0,23.4891,23.538,23.4794,23.4989,245945.0
2017-02-13 11:10:00,24.04,24.05,24.0,24.0,221881.0,23.4989,23.5087,23.4598,23.4598,221881.0
2017-02-13 11:20:00,24.0,24.04,24.0,24.01,242151.0,23.4598,23.4989,23.4598,23.4696,242151.0
2017-02-13 11:30:00,24.01,24.02,23.95,23.98,292532.0,23.4696,23.4794,23.4109,23.4403,292532.0
2017-02-13 11:40:00,23.98,23.98,23.94,23.95,183018.0,23.4403,23.4403,23.4012,23.4109,183018.0
2017-02-13 11:50:00,23.95,23.97,23.92,23.92,327155.0,23.4109,23.4305,23.3816,23.3816,327155.0
2017-02-13 12:00:00,23.92,23.96,23.9,23.95,275139.0,23.3816,23.4207,23.3621,23.4109,275139.0
2017-02-13 12:10:00,23.95,23.95,23.91,23.93,222412.0,23.4109,23.4109,23.3718,23.3914,222412.0
2017-02-13 12:20:00,23.94,23.94,23.88,23.92,280575.0,23.4012,23.4012,23.3425,23.3816,280575.0
2017-02-13 12:30:00,23.92,23.92,23.88,23.89,178093.0,23.3816,23.3816,23.3425,23.3523,178093.0
2017-02-13 12:40:00,23.89,23.92,23.88,23.92,312739.0,23.3523,23.3816,23.3425,23.3816,312739.0
2017-02-13 12:50:00,23.91,23.94,23.88,23.92,416407.0,23.3718,23.4012,23.3425,23.3816,416407.0
2017-02-13 13:00:00,23.93,23.96,23.91,23.95,141718.0,23.3914,23.4207,23.3718,23.4109,141718.0
2017-02-13 13:10:00,23.96,23.98,23.94,23.97,407926.0,23.4207,23.4403,23.4012,23.4305,407926.0
2017-02-13 13:20:00,23.98,23.98,23.93,23.95,178038.0,23.4403,23.4403,23.3914,23.4109,178038.0
2017-02-13 13:30:00,23.96,23.96,23.91,23.92,182174.0,23.4207,23.4207,23.3718,23.3816,182174.0
2017-02-13 13:40:00,23.93,23.93,23.9,23.91,139639.0,23.3914,23.3914,23.3621,23.3718,139639.0
2017-02-13 13:50:00,23.9,23.93,23.86,23.89,666161.0,23.3621,23.3914,23.323,23.3523,666161.0
2017-02-13 14:00:00,23.89,23.91,23.87,23.91,166359.0,23.3523,23.3718,23.3327,23.3718,166359.0
2017-02-13 14:10:00,23.91,23.97,23.9,23.93,328779.0,23.3718,23.4305,23.3621,23.3914,328779.0
2017-02-13 14:20:00,23.93,23.94,23.88,23.88,344220.0,23.3914,23.4012,23.3425,23.3425,344220.0
2017-02-13 14:30:00,23.88,23.89,23.83,23.84,348946.0,23.3425,23.3523,23.2936,23.3034,348946.0
2017-02-13 14:40:00,23.84,23.89,23.82,23.88,249675.0,23.3034,23.3523,23.2839,23.3425,249675.0
2017-02-13 14:50:00,23.88,23.92,23.84,23.86,321804.0,23.3425,23.3816,23.3034,23.323,321804.0
2017-02-13 15:00:00,23.86,23.9,23.85,23.88,306260.0,23.323,23.3621,23.3132,23.3425,306260.0
2017-02-13 15:10:00,23.87,23.95,23.87,23.92,463852.0,23.3327,23.4109,23.3327,23.3816,463852.0
2017-02-13 15:20:00,23.92,23.93,23.9,23.92,249251.0,23.3816,23.3914,23.3621,23.3816,249251.0
2017-02-13 15:30:00,23.91,23.92,23.87,23.9,367839.0,23.3718,23.3816,23.3327,23.3621,367839.0
2017-02-13 15:40:00,23.89,23.92,23.89,23.92,442758.0,23.3523,23.3816,23.3523,23.3816,442758.0
2017-02-13 15:50:00,23.92,23.95,23.87,23.89,1327894.0,23.3816,23.4109,23.3327,23.3523,1327894.0
2017-02-14 09:30:00,23.4,23.4,22.87,23.06,4704528.0,22.8733,22.8733,22.3553,22.541,4704528.0
2017-02-14 09:40:00,23.05,23.23,22.96,22.98,1870723.0,22.5312,22.7072,22.4432,22.4628,1870723.0
2017-02-14 09:50:00,22.98,23.1,22.96,22.98,1536190.0,22.4628,22.5801,22.4432,22.4628,1536190.0
2017-02-14 10:00:00,22.99,23.0,22.68,22.68,3010650.0,22.4726,22.4823,22.1695,22.1695,3010650.0
2017-02-14 10:10:00,22.68,22.98,22.68,22.96,1996752.0,22.1695,22.4628,22.1695,22.4432,1996752.0
2017-02-14 10:20:00,22.97,22.99,22.81,22.87,1967931.0,22.453,22.4726,22.2966,22.3553,1967931.0
2017-02-14 10:30:00,22.87,22.88,22.68,22.81,1730732.0,22.3553,22.365,22.1695,22.2966,1730732.0
2017-02-14 10:40:00,22.8,22.85,22.77,22.79,986759.0,22.2868,22.3357,22.2575,22.2771,986759.0
2017-02-14 10:50:00,22.79,22.9,22.78,22.88,1487585.0,22.2771,22.3846,22.2673,22.365,1487585.0
2017-02-14 11:00:00,22.88,22.93,22.85,22.89,1285411.0,22.365,22.4139,22.3357,22.3748,1285411.0
2017-02-14 11:10:00,22.9,22.97,22.89,22.94,851398.0,22.3846,22.453,22.3748,22.4237,851398.0
2017-02-14 11:20:00,22.94,22.94,22.82,22.87,1558442.0,22.4237,22.4237,22.3064,22.3553,1558442.0
2017-02-14 11:30:00,22.87,22.92,22.85,22.9,646270.0,22.3553,22.4041,22.3357,22.3846,646270.0
2017-02-14 11:40:00,22.91,22.96,22.89,22.91,460515.0,22.3944,22.4432,22.3748,22.3944,460515.0
2017-02-14 11:50:00,22.92,23.08,22.9,23.0,1253893.0,22.4041,22.5605,22.3846,22.4823,1253893.0
2017-02-14 12:00:00,23.0,23.02,22.97,22.99,612553.0,22.4823,22.5019,22.453,22.4726,612553.0
2017-02-14 12:10:00,22.98,23.01,22.97,22.98,724069.0,22.4628,22.4921,22.453,22.4628,724069.0
2017-02-14 12:20:00,22.98,23.0,22.94,22.98,502185.0,22.4628,22.4823,22.4237,22.4628,502185.0
2017-02-14 12:30:00,22.98,23.08,22.96,23.05,835731.0,22.4628,22.5605,22.4432,22.5312,835731.0
2017-02-14 12:40:00,23.04,23.09,22.97,22.98,470076.0,22.5214,22.5703,22.453,22.4628,470076.0
2017-02-14 12:50:00,22.98,23.16,22.98,23.11,968106.0,22.4628,22.6387,22.4628,22.5899,968106.0
2017-02-14 13:00:00,23.11,23.15,23.07,23.13,670279.0,22.5899,22.629,22.5508,22.6094,670279.0
2017-02-14 13:10:00,23.13,23.23,23.12,23.19,1197258.0,22.6094,22.7072,22.5996,22.6681,1197258.0
2017-02-14 13:20:00,23.19,23.2,23.15,23.18,711442.0,22.6681,22.6778,22.629,22.6583,711442.0
2017-02-14 13:30:00,23.17,23.24,23.17,23.19,476353.0,22.6485,22.7169,22.6485,22.6681,476353.0
2017-02-14 13:40:00,23.19,23.19,23.12,23.12,320761.0,22.6681,22.6681,22.5996,22.5996,320761.0
2017-02-14 13:50:00,23.12,23.13,23.07,23.08,454186.0,22.5996,22.6094,22.5508,22.5605,454186.0
2017-02-14 14:00:00,23.08,23.2,23.07,23.19,456371.0,22.5605,22.6778,22.5508,22.6681,456371.0
2017-02-14 14:10:00,23.19,23.25,23.16,23.18,443708.0,22.6681,22.7267,22.6387,22.6583,443708.0
2017-02-14 14:20:00,23.19,23.2,23.16,23.16,333120.0,22.6681,22.6778,22.6387,22.6387,333120.0
2017-02-14 14:30:00,23.16,23.17,23.12,23.14,417727.0,22.6387,22.6485,22.5996,22.6192,417727.0
2017-02-14 14:40:00,23.14,23.16,23.12,23.14,399443.0,22.6192,22.6387,22.5996,22.6192,399443.0
2017-02-14 14:50:00,23.14,23.14,23.03,23.04,668264.0,22.6192,22.6192,22.5117,22.5214,668264.0
2017-02-14 15:00:00,23.04,23.07,23.0,23.0,826877.0,22.5214,22.5508,22.4823,22.4823,826877.0
2017-02-14 15:10:00,23.0,23.04,22.97,22.98,741523.0,22.4823,22.5214,22.453,22.4628,741523.0
2017-02-14 15:20:00,22.98,22.99,22.91,22.97,1118270.0,22.4628,22.4726,22.3944,22.453,1118270.0
2017-02-14 15:30:00,22.96,23.05,22.93,23.05,1053026.0,22.4432,22.5312,22.4139,22.5312,1053026.0
2017-02-14 15:40:00,23.05,23.1,23.01,23.08,1105648.0,22.5312,22.5801,22.4921,22.5605,1105648.0
2017-02-14 15:50:00,23.08,23.15,23.08,23.12,2311302.0,22.5605,22.629,22.5605,22.5996,2311302.0
2017-02-15 09:30:00,23.07,23.22,22.81,22.86,2504655.0,22.5508,22.6974,22.2966,22.3455,2504655.0
2017-02-15 09:40:00,22.86,23.04,22.84,22.99,1129602.0,22.3455,22.5214,22.3259,22.4726,1129602.0
2017-02-15 09:50:00,22.99,23.04,22.92,22.92,792980.0,22.4726,22.5214,22.4041,22.4041,792980.0
2017-02-15 10:00:00,22.93,22.94,22.86,22.87,676408.0,22.4139,22.4237,22.3455,22.3553,676408.0
2017-02-15 10:10:00,22.88,22.89,22.79,22.84,1231697.0,22.365,22.3748,22.2771,22.3259,1231697.0
2017-02-15 10:20:00,22.84,22.96,22.81,22.93,886133.0,22.3259,22.4432,22.2966,22.4139,886133.0
2017-02-15 10:30:00,22.93,23.05,22.9,23.03,917391.0,22.4139,22.5312,22.3846,22.5117,917391.0
2017-02-15 10:40:00,23.03,23.03,22.96,23.01,529086.0,22.5117,22.5117,22.4432,22.4921,529086.0
2017-02-15 10:50:00,23.01,23.06,22.98,23.04,749241.0,22.4921,22.541,22.4628,22.5214,749241.0
2017-02-15 11:00:00,23.04,23.13,23.03,23.11,924534.0,22.5214,22.6094,22.5117,22.5899,924534.0
2017-02-15 11:10:00,23.11,23.18,23.08,23.14,550541.0,22.5899,22.6583,22.5605,22.6192,550541.0
2017-02-15 11:20:00,23.14,23.15,23.11,23.13,436296.0,22.6192,22.629,22.5899,22.6094,436296.0
2017-02-15 11:30:00,23.14,23.14,23.06,23.06,390402.0,22.6192,22.6192,22.541,22.541,390402.0
2017-02-15 11:40:00,23.07,23.09,23.01,23.07,411101.0,22.5508,22.5703,22.4921,22.5508,411101.0
2017-02-15 11:50:00,23.07,23.13,23.05,23.11,250405.0,22.5508,22.6094,22.5312,22.5899,250405.0
2017-02-15 12:00:00,23.11,23.15,23.1,23.12,271422.0,22.5899,22.629,22.5801,22.5996,271422.0
2017-02-15 12:10:00,23.11,23.16,23.09,23.16,245842.0,22.5899,22.6387,22.5703,22.6387,245842.0
2017-02-15 12:20:00,23.15,23.16,23.12,23.16,236267.0,22.629,22.6387,22.5996,22.6387,236267.0
2017-02-15 12:30:00,23.16,23.18,23.13,23.16,276680.0,22.6387,22.6583,22.6094,22.6387,276680.0
2017-02-15 12:40:00,23.17,23.21,23.15,23.18,328033.0,22.6485,22.6876,22.629,22.6583,328033.0
2017-02-15 12:50:00,23.18,23.22,23.17,23.2,228639.0,22.6583,22.6974,22.6485,22.6778,228639.0
2017-02-15 13:00:00,23.2,23.26,23.19,23.22,488134.0,22.6778,22.7365,22.6681,22.6974,488134.0
2017-02-15 13:10:00,23.22,23.23,23.16,23.17,256869.0,22.6974,22.7072,22.6387,22.6485,256869.0
2017-02-15 13:20:00,23.18,23.19,23.15,23.18,182289.0,22.6583,22.6681,22.629,22.6583,182289.0
2017-02-15 13:30:00,23.18,23.21,23.12,23.13,477117.0,22.6583,22.6876,22.5996,22.6094,477117.0
2017-02-15 13:40:00,23.14,23.16,23.13,23.14,251250.0,22.6192,22.6387,22.6094,22.6192,251250.0
2017-02-15 13:50:00,23.13,23.14,23.1,23.11,323302.0,22.6094,22.6192,22.5801,22.5899,323302.0
2017-02-15 14:00:00,23.11,23.11,23.03,23.06,2370465.0,22.5899,22.5899,22.5117,22.541,2370465.0
2017-02-15 14:10:00,23.06,23.1,23.04,23.05,673017.0,22.541,22.5801,22.5214,22.5312,673017.0
2017-02-15 14:20:00,23.05,23.11,23.04,23.06,619325.0,22.5312,22.5899,22.5214,22.541,619325.0
2017-02-15 14:30:00,23.06,23.08,23.04,23.04,377406.0,22.541,22.5605,22.5214,22.5214,377406.0
2017-02-15 14:40:00,23.05,23.06,23.03,23.05,213091.0,22.5312,22.541,22.5117,22.5312,213091.0
2017-02-15 14:50:00,23.05,23.1,23.04,23.09,331664.0,22.5312,22.5801,22.5214,22.5703,331664.0
2017-02-15 15:00:00,23.1,23.1,23.04,23.07,427376.0,22.5801,22.5801,22.5214,22.5508,427376.0
2017-02-15 15:10:00,23.07,23.1,23.06,23.09,384488.0,22.5508,22.5801,22.541,22.5703,384488.0
2017-02-15 15:20:00,23.09,23.1,23.05,23.06,408081.0,22.5703,22.5801,22.5312,22.541,408081.0
2017-02-15 15:30:00,23.05,23.08,23.05,23.07,576756.0,22.5312,22.5605,22.5312,22.5508,576756.0
2017-02-15 15:40:00,23.07,23.07,22.96,23.05,1399016.0,22.5508,22.5508,22.4432,22.5312,1399016.0
2017-02-15 15:50:00,23.04,23.08,22.99,23.02,1969871.0,22.5214,22.5605,22.4726,22.5019,1969871.0
2017-02-16 09:30:00,23.04,23.34,23.03,23.18,2188194.0,22.5214,22.8147,22.5117,22.6583,2188194.0
2017-02-16 09:40:00,23.18,23.28,23.17,23.21,1720524.0,22.6583,22.756,22.6485,22.6876,1720524.0
2017-02-16 09:50:00,23.2,23.28,23.12,23.25,1020955.0,22.6778,22.756,22.5996,22.7267,1020955.0
2017-02-16 10:00:00,23.24,23.29,23.21,23.26,779017.0,22.7169,22.7658,22.6876,22.7365,779017.0
2017-02-16 10:10:00,23.26,23.29,23.23,23.25,766201.0,22.7365,22.7658,22.7072,22.7267,766201.0
2017-02-16 10:20:00,23.25,23.33,23.24,23.31,851888.0,22.7267,22.8049,22.7169,22.7854,851888.0
2017-02-16 10:30:00,23.32,23.32,23.21,23.23,739558.0,22.7951,22.7951,22.6876,22.7072,739558.0
2017-02-16 10:40:00,23.23,23.24,23.03,23.03,731453.0,22.7072,22.7169,22.5117,22.5117,731453.0
2017-02-16 10:50:00,23.03,23.06,22.9,23.05,1177577.0,22.5117,22.541,22.3846,22.5312,1177577.0
2017-02-16 11:00:00,23.04,23.05,22.98,23.03,641168.0,22.5214,22.5312,22.4628,22.5117,641168.0
2017-02-16 11:10:00,23.03,23.14,22.99,23.14,741679.0,22.5117,22.6192,22.4726,22.6192,741679.0
2017-02-16 11:20:00,23.14,23.16,23.08,23.09,533223.0,22.6192,22.6387,22.5605,22.5703,533223.0
2017-02-16 11:30:00,23.08,23.09,22.99,23.03,496127.0,22.5605,22.5703,22.4726,22.5117,496127.0
2017-02-16 11:40:00,23.03,23.05,22.97,23.0,361503.0,22.5117,22.5312,22.453,22.4823,361503.0
2017-02-16 11:50:00,23.0,23.03,22.97,23.0,326285.0,22.4823,22.5117,22.453,22.4823,326285.0
2017-02-16 12:00:00,23.0,23.02,22.96,23.0,375800.0,22.4823,22.5019,22.4432,22.4823,375800.0
2017-02-16 12:10:00,23.0,23.04,22.99,23.02,319300.0,22.4823,22.5214,22.4726,22.5019,319300.0
2017-02-16 12:20:00,23.02,23.05,22.98,23.02,359967.0,22.5019,22.5312,22.4628,22.5019,359967.0
2017-02-16 12:30:00,23.01,23.06,23.01,23.04,236321.0,22.4921,22.541,22.4921,22.5214,236321.0
2017-02-16 12:40:00,23.04,23.05,22.99,23.01,262543.0,22.5214,22.5312,22.4726,22.4921,262543.0
2017-02-16 12:50:00,23.01,23.03,22.98,22.98,181230.0,22.4921,22.5117,22.4628,22.4628,181230.0
2017-02-16 13:00:00,22.98,23.0,22.95,22.98,277979.0,22.4628,22.4823,22.4335,22.4628,277979.0
2017-02-16 13:10:00,22.98,23.01,22.96,22.99,188413.0,22.4628,22.4921,22.4432,22.4726,188413.0
2017-02-16 13:20:00,23.0,23.0,22.96,22.98,181482.0,22.4823,22.4823,22.4432,22.4628,181482.0
2017-02-16 13:30:00,22.98,23.01,22.97,22.99,303862.0,22.4628,22.4921,22.453,22.4726,303862.0
2017-02-16 13:40:00,23.0,23.0,22.95,22.98,242526.0,22.4823,22.4823,22.4335,22.4628,242526.0
2017-02-16 13:50:00,22.98,22.99,22.93,22.96,269097.0,22.4628,22.4726,22.4139,22.4432,269097.0
2017-02-16 14:00:00,22.96,23.0,22.96,22.98,185731.0,22.4432,22.4823,22.4432,22.4628,185731.0
2017-02-16 14:10:00,22.98,23.0,22.94,22.96,304286.0,22.4628,22.4823,22.4237,22.4432,304286.0
2017-02-16 14:20:00,22.96,22.96,22.9,22.96,429339.0,22.4432,22.4432,22.3846,22.4432,429339.0
2017-02-16 14:30:00,22.96,22.96,22.91,22.91,204651.0,22.4432,22.4432,22.3944,22.3944,204651.0
2017-02-16 14:40:00,22.91,22.94,22.91,22.91,227081.0,22.3944,22.4237,22.3944,22.3944,227081.0
2017-02-16 14:50:00,22.91,22.92,22.88,22.88,393370.0,22.3944,22.4041,22.365,22.365,393370.0
2017-02-16 15:00:00,22.88,22.9,22.86,22.87,380610.0,22.365,22.3846,22.3455,22.3553,380610.0
2017-02-16 15:10:00,22.86,22.91,22.85,22.91,387121.0,22.3455,22.3944,22.3357,22.3944,387121.0
2017-02-16 15:20:00,22.91,22.94,22.9,22.94,462199.0,22.3944,22.4237,22.3846,22.4237,462199.0
2017-02-16 15:30:00,22.94,22.98,22.94,22.96,528710.0,22.4237,22.4628,22.4237,22.4432,528710.0
2017-02-16 15:40:00,22.96,22.97,22.92,22.94,593780.0,22.4432,22.453,22.4041,22.4237,593780.0
2017-02-16 15:50:00,22.94,23.0,22.93,22.98,1231460.0,22.4237,22.4823,22.4139,22.4628,1231460.0
2017-02-17 09:30:00,23.01,23.23,23.01,23.17,2320165.0,22.4921,22.7072,22.4921,22.6485,2320165.0
2017-02-17 09:40:00,23.17,23.23,23.1,23.19,887428.0,22.6485,22.7072,22.5801,22.6681,887428.0
2017-02-17 09:50:00,23.18,23.19,23.07,23.16,887858.0,22.6583,22.6681,22.5508,22.6387,887858.0
2017-02-17 10:00:00,23.16,23.19,23.11,23.16,560320.0,22.6387,22.6681,22.5899,22.6387,560320.0
2017-02-17 10:10:00,23.15,23.24,23.13,23.21,781025.0,22.629,22.7169,22.6094,22.6876,781025.0
2017-02-17 10:20:00,23.21,23.28,23.19,23.26,890962.0,22.6876,22.756,22.6681,22.7365,890962.0
2017-02-17 10:30:00,23.27,23.28,23.18,23.22,633303.0,22.7463,22.756,22.6583,22.6974,633303.0
2017-02-17 10:40:00,23.21,23.27,23.21,23.27,339790.0,22.6876,22.7463,22.6876,22.7463,339790.0
2017-02-17 10:50:00,23.26,23.27,23.16,23.16,401032.0,22.7365,22.7463,22.6387,22.6387,401032.0
2017-02-17 11:00:00,23.16,23.19,23.13,23.18,315890.0,22.6387,22.6681,22.6094,22.6583,315890.0
2017-02-17 11:10:00,23.18,23.24,23.17,23.18,359158.0,22.6583,22.7169,22.6485,22.6583,359158.0
2017-02-17 11:20:00,23.17,23.19,23.14,23.17,326801.0,22.6485,22.6681,22.6192,22.6485,326801.0
2017-02-17 11:30:00,23.16,23.22,23.16,23.2,333065.0,22.6387,22.6974,22.6387,22.6778,333065.0
2017-02-17 11:40:00,23.2,23.22,23.17,23.18,179101.0,22.6778,22.6974,22.6485,22.6583,179101.0
2017-02-17 11:50:00,23.19,23.2,23.17,23.19,142859.0,22.6681,22.6778,22.6485,22.6681,142859.0
2017-02-17 12:00:00,23.19,23.22,23.18,23.21,344672.0,22.6681,22.6974,22.6583,22.6876,344672.0
2017-02-17 12:10:00,23.22,23.22,23.19,23.2,320583.0,22.6974,22.6974,22.6681,22.6778,320583.0
2017-02-17 12:20:00,23.21,23.22,23.19,23.2,157595.0,22.6876,22.6974,22.6681,22.6778,157595.0
2017-02-17 12:30:00,23.2,23.22,23.19,23.21,183271.0,22.6778,22.6974,22.6681,22.6876,183271.0
2017-02-17 12:40:00,23.21,23.22,23.19,23.21,624252.0,22.6876,22.6974,22.6681,22.6876,624252.0
2017-02-17 12:50:00,23.22,23.28,23.2,23.28,408488.0,22.6974,22.756,22.6778,22.756,408488.0
2017-02-17 13:00:00,23.28,23.29,23.22,23.24,242544.0,22.756,22.7658,22.6974,22.7169,242544.0
2017-02-17 13:10:00,23.24,23.27,23.23,23.27,195799.0,22.7169,22.7463,22.7072,22.7463,195799.0
2017-02-17 13:20:00,23.27,23.3,23.24,23.3,263994.0,22.7463,22.7756,22.7169,22.7756,263994.0
2017-02-17 13:30:00,23.3,23.37,23.29,23.35,610926.0,22.7756,22.844,22.7658,22.8245,610926.0
2017-02-17 13:40:00,23.36,23.36,23.31,23.35,285878.0,22.8342,22.8342,22.7854,22.8245,285878.0
2017-02-17 13:50:00,23.34,23.35,23.29,23.32,436853.0,22.8147,22.8245,22.7658,22.7951,436853.0
2017-02-17 14:00:00,23.31,23.33,23.27,23.28,243437.0,22.7854,22.8049,22.7463,22.756,243437.0
2017-02-17 14:10:00,23.27,23.32,23.27,23.31,265205.0,22.7463,22.7951,22.7463,22.7854,265205.0
2017-02-17 14:20:00,23.3,23.35,23.3,23.35,264018.0,22.7756,22.8245,22.7756,22.8245,264018.0
2017-02-17 14:30:00,23.34,23.35,23.32,23.34,269642.0,22.8147,22.8245,22.7951,22.8147,269642.0
2017-02-17 14:40:00,23.35,23.35,23.29,23.32,312911.0,22.8245,22.8245,22.7658,22.7951,312911.0
2017-02-17 14:50:00,23.32,23.33,23.3,23.32,297512.0,22.7951,22.8049,22.7756,22.7951,297512.0
2017-02-17 15:00:00,23.32,23.38,23.31,23.37,506670.0,22.7951,22.8538,22.7854,22.844,506670.0
2017-02-17 15:10:00,23.36,23.37,23.31,23.33,232672.0,22.8342,22.844,22.7854,22.8049,232672.0
2017-02-17 15:20:00,23.33,23.35,23.29,23.29,470127.0,22.8049,22.8245,22.7658,22.7658,470127.0
2017-02-17 15:30:00,23.29,23.3,23.26,23.26,477161.0,22.7658,22.7756,22.7365,22.7365,477161.0
2017-02-17 15:40:00,23.26,23.29,23.26,23.27,627691.0,22.7365,22.7658,22.7365,22.7463,627691.0
2017-02-17 15:50:00,23.26,23.37,23.26,23.35,1635900.0,22.7365,22.844,22.7365,22.8245,1635900.0
2017-02-21 09:30:00,23.65,23.95,23.58,23.95,2433834.0,23.1177,23.4109,23.0493,23.4109,2433834.0
2017-02-21 09:40:00,23.95,23.98,23.84,23.84,1264216.0,23.4109,23.4403,23.3034,23.3034,1264216.0
2017-02-21 09:50:00,23.85,23.93,23.85,23.9,564169.0,23.3132,23.3914,23.3132,23.3621,564169.0
2017-02-21 10:00:00,23.9,23.9,23.81,23.85,554386.0,23.3621,23.3621,23.2741,23.3132,554386.0
2017-02-21 10:10:00,23.85,23.86,23.75,23.8,770692.0,23.3132,23.323,23.2154,23.2643,770692.0
2017-02-21 10:20:00,23.8,23.82,23.73,23.76,624377.0,23.2643,23.2839,23.1959,23.2252,624377.0
2017-02-21 10:30:00,23.76,23.81,23.73,23.8,695617.0,23.2252,23.2741,23.1959,23.2643,695617.0
2017-02-21 10:40:00,23.79,23.84,23.76,23.78,487213.0,23.2545,23.3034,23.2252,23.2448,487213.0
2017-02-21 10:50:00,23.77,23.78,23.7,23.71,531325.0,23.235,23.2448,23.1666,23.1763,531325.0
2017-02-21 11:00:00,23.71,23.75,23.67,23.68,398536.0,23.1763,23.2154,23.1372,23.147,398536.0
2017-02-21 11:10:00,23.68,23.73,23.67,23.73,281593.0,23.147,23.1959,23.1372,23.1959,281593.0
2017-02-21 11:20:00,23.72,23.73,23.6,23.62,460383.0,23.1861,23.1959,23.0688,23.0884,460383.0
2017-02-21 11:30:00,23.63,23.7,23.62,23.65,683469.0,23.0981,23.1666,23.0884,23.1177,683469.0
2017-02-21 11:40:00,23.65,23.74,23.64,23.74,366580.0,23.1177,23.2057,23.1079,23.2057,366580.0
2017-02-21 11:50:00,23.74,23.78,23.71,23.76,396900.0,23.2057,23.2448,23.1763,23.2252,396900.0
2017-02-21 12:00:00,23.77,23.78,23.69,23.72,397736.0,23.235,23.2448,23.1568,23.1861,397736.0
2017-02-21 12:10:00,23.71,23.75,23.71,23.75,167065.0,23.1763,23.2154,23.1763,23.2154,167065.0
2017-02-21 12:20:00,23.75,23.83,23.74,23.8,291877.0,23.2154,23.2936,23.2057,23.2643,291877.0
2017-02-21 12:30:00,23.8,23.86,23.79,23.84,370326.0,23.2643,23.323,23.2545,23.3034,370326.0
2017-02-21 12:40:00,23.85,23.85,23.79,23.8,176072.0,23.3132,23.3132,23.2545,23.2643,176072.0
2017-02-21 12:50:00,23.8,23.81,23.78,23.81,202516.0,23.2643,23.2741,23.2448,23.2741,202516.0
2017-02-21 13:00:00,23.81,23.82,23.78,23.8,170968.0,23.2741,23.2839,23.2448,23.2643,170968.0
2017-02-21 13:10:00,23.8,23.81,23.78,23.8,180017.0,23.2643,23.2741,23.2448,23.2643,180017.0
2017-02-21 13:20:00,23.8,23.81,23.76,23.77,157687.0,23.2643,23.2741,23.2252,23.235,157687.0
2017-02-21 13:30:00,23.78,23.78,23.75,23.75,211413.0,23.2448,23.2448,23.2154,23.2154,211413.0
2017-02-21 13:40:00,23.75,23.77,23.75,23.75,135877.0,23.2154,23.235,23.2154,23.2154,135877.0
2017-02-21 13:50:00,23.76,23.76,23.72,23.75,161124.0,23.2252,23.2252,23.1861,23.2154,161124.0
2017-02-21 14:00:00,23.75,23.77,23.74,23.77,99314.0,23.2154,23.235,23.2057,23.235,99314.0
2017-02-21 14:10:00,23.77,23.78,23.76,23.76,188051.0,23.235,23.2448,23.2252,23.2252,188051.0
2017-02-21 14:20:00,23.77,23.8,23.76,23.79,226912.0,23.235,23.2643,23.2252,23.2545,226912.0
2017-02-21 14:30:00,23.79,23.79,23.77,23.78,170333.0,23.2545,23.2545,23.235,23.2448,170333.0
2017-02-21 14:40:00,23.78,23.78,23.74,23.76,291380.0,23.2448,23.2448,23.2057,23.2252,291380.0
2017-02-21 14:50:00,23.76,23.76,23.71,23.71,228476.0,23.2252,23.2252,23.1763,23.1763,228476.0
2017-02-21 15:00:00,23.71,23.72,23.7,23.72,261359.0,23.1763,23.1861,23.1666,23.1861,261359.0
2017-02-21 15:10:00,23.72,23.72,23.7,23.71,189641.0,23.1861,23.1861,23.1666,23.1763,189641.0
2017-02-21 15:20:00,23.71,23.71,23.7,23.7,190489.0,23.1763,23.1763,23.1666,23.1666,190489.0
2017-02-21 15:30:00,23.71,23.76,23.7,23.75,492002.0,23.1763,23.2252,23.1666,23.2154,492002.0
2017-02-21 15:40:00,23.75,23.75,23.71,23.71,482955.0,23.2154,23.2154,23.1763,23.1763,482955.0
2017-02-21 15:50:00,23.72,23.79,23.71,23.76,1946718.0,23.1861,23.2545,23.1763,23.2252,1946718.0
2017-02-22 09:30:00,23.86,24.06,23.85,23.94,1862837.0,23.323,23.5185,23.3132,23.4012,1862837.0
2017-02-22 09:40:00,23.95,23.98,23.74,23.77,961100.0,23.4109,23.4403,23.2057,23.235,961100.0
2017-02-22 09:50:00,23.77,23.86,23.74,23.85,544285.0,23.235,23.323,23.2057,23.3132,544285.0
2017-02-22 10:00:00,23.86,23.89,23.78,23.84,735834.0,23.323,23.3523,23.2448,23.3034,735834.0
2017-02-22 10:10:00,23.84,23.86,23.79,23.79,308564.0,23.3034,23.323,23.2545,23.2545,308564.0
2017-02-22 10:20:00,23.79,23.8,23.65,23.72,851337.0,23.2545,23.2643,23.1177,23.1861,851337.0
2017-02-22 10:30:00,23.72,23.77,23.67,23.75,608899.0,23.1861,23.235,23.1372,23.2154,608899.0
2017-02-22 10:40:00,23.76,23.76,23.66,23.69,298581.0,23.2252,23.2252,23.1275,23.1568,298581.0
2017-02-22 10:50:00,23.69,23.72,23.67,23.7,377834.0,23.1568,23.1861,23.1372,23.1666,377834.0
2017-02-22 11:00:00,23.71,23.72,23.67,23.68,353689.0,23.1763,23.1861,23.1372,23.147,353689.0
2017-02-22 11:10:00,23.69,23.73,23.68,23.73,216785.0,23.1568,23.1959,23.147,23.1959,216785.0
2017-02-22 11:20:00,23.73,23.75,23.7,23.72,301515.0,23.1959,23.2154,23.1666,23.1861,301515.0
2017-02-22 11:30:00,23.73,23.76,23.71,23.73,241756.0,23.1959,23.2252,23.1763,23.1959,241756.0
2017-02-22 11:40:00,23.73,23.74,23.69,23.71,383106.0,23.1959,23.2057,23.1568,23.1763,383106.0
2017-02-22 11:50:00,23.72,23.73,23.67,23.68,258775.0,23.1861,23.1959,23.1372,23.147,258775.0
2017-02-22 12:00:00,23.68,23.7,23.66,23.7,239383.0,23.147,23.1666,23.1275,23.1666,239383.0
2017-02-22 12:10:00,23.7,23.75,23.69,23.74,389166.0,23.1666,23.2154,23.1568,23.2057,389166.0
2017-02-22 12:20:00,23.74,23.75,23.71,23.73,264987.0,23.2057,23.2154,23.1763,23.1959,264987.0
2017-02-22 12:30:00,23.72,23.73,23.7,23.7,180769.0,23.1861,23.1959,23.1666,23.1666,180769.0
2017-02-22 12:40:00,23.71,23.74,23.7,23.72,135238.0,23.1763,23.2057,23.1666,23.1861,135238.0
2017-02-22 12:50:00,23.72,23.77,23.71,23.76,298506.0,23.1861,23.235,23.1763,23.2252,298506.0
2017-02-22 13:00:00,23.75,23.77,23.73,23.73,172320.0,23.2154,23.235,23.1959,23.1959,172320.0
2017-02-22 13:10:00,23.74,23.76,23.73,23.74,130508.0,23.2057,23.2252,23.1959,23.2057,130508.0
2017-02-22 13:20:00,23.75,23.76,23.74,23.75,130835.0,23.2154,23.2252,23.2057,23.2154,130835.0
2017-02-22 13:30:00,23.74,23.76,23.74,23.76,116026.0,23.2057,23.2252,23.2057,23.2252,116026.0
2017-02-22 13:40:00,23.76,23.76,23.71,23.72,141178.0,23.2252,23.2252,23.1763,23.1861,141178.0
2017-02-22 13:50:00,23.71,23.74,23.69,23.74,166595.0,23.1763,23.2057,23.1568,23.2057,166595.0
2017-02-22 14:00:00,23.73,23.74,23.66,23.66,199473.0,23.1959,23.2057,23.1275,23.1275,199473.0
2017-02-22 14:10:00,23.66,23.71,23.65,23.7,216183.0,23.1275,23.1763,23.1177,23.1666,216183.0
2017-02-22 14:20:00,23.71,23.74,23.7,23.73,204982.0,23.1763,23.2057,23.1666,23.1959,204982.0
2017-02-22 14:30:00,23.73,23.75,23.69,23.7,222483.0,23.1959,23.2154,23.1568,23.1666,222483.0
2017-02-22 14:40:00,23.7,23.71,23.68,23.68,117462.0,23.1666,23.1763,23.147,23.147,117462.0
2017-02-22 14:50:00,23.69,23.72,23.67,23.69,149277.0,23.1568,23.1861,23.1372,23.1568,149277.0
2017-02-22 15:00:00,23.69,23.73,23.67,23.72,262570.0,23.1568,23.1959,23.1372,23.1861,262570.0
2017-02-22 15:10:00,23.71,23.73,23.7,23.71,177575.0,23.1763,23.1959,23.1666,23.1763,177575.0
2017-02-22 15:20:00,23.7,23.75,23.7,23.72,354342.0,23.1666,23.2154,23.1666,23.1861,354342.0
2017-02-22 15:30:00,23.73,23.75,23.71,23.72,270035.0,23.1959,23.2154,23.1763,23.1861,270035.0
2017-02-22 15:40:00,23.72,23.73,23.7,23.71,323828.0,23.1861,23.1959,23.1666,23.1763,323828.0
2017-02-22 15:50:00,23.72,23.77,23.72,23.75,960146.0,23.1861,23.235,23.1861,23.2154,960146.0
2017-02-23 09:30:00,23.92,23.97,23.71,23.78,1330629.0,23.3816,23.4305,23.1763,23.2448,1330629.0
2017-02-23 09:40:00,23.76,23.77,23.45,23.64,1433341.0,23.2252,23.235,22.9222,23.1079,1433341.0
2017-02-23 09:50:00,23.64,23.75,23.62,23.72,605661.0,23.1079,23.2154,23.0884,23.1861,605661.0
2017-02-23 10:00:00,23.72,23.73,23.6,23.6,724194.0,23.1861,23.1959,23.0688,23.0688,724194.0
2017-02-23 10:10:00,23.6,23.63,23.48,23.53,1022846.0,23.0688,23.0981,22.9515,23.0004,1022846.0
2017-02-23 10:20:00,23.53,23.54,23.36,23.43,850249.0,23.0004,23.0102,22.8342,22.9027,850249.0
2017-02-23 10:30:00,23.44,23.5,23.4,23.41,561815.0,22.9124,22.9711,22.8733,22.8831,561815.0
2017-02-23 10:40:00,23.41,23.47,23.37,23.44,572431.0,22.8831,22.9418,22.844,22.9124,572431.0
2017-02-23 10:50:00,23.44,23.44,23.28,23.34,575133.0,22.9124,22.9124,22.756,22.8147,575133.0
2017-02-23 11:00:00,23.35,23.36,23.26,23.29,611204.0,22.8245,22.8342,22.7365,22.7658,611204.0
2017-02-23 11:10:00,23.29,23.32,23.27,23.31,399780.0,22.7658,22.7951,22.7463,22.7854,399780.0
2017-02-23 11:20:00,23.31,23.34,23.22,23.32,479622.0,22.7854,22.8147,22.6974,22.7951,479622.0
2017-02-23 11:30:00,23.32,23.37,23.3,23.3,378701.0,22.7951,22.844,22.7756,22.7756,378701.0
2017-02-23 11:40:00,23.31,23.31,23.24,23.29,513541.0,22.7854,22.7854,22.7169,22.7658,513541.0
2017-02-23 11:50:00,23.29,23.33,23.25,23.27,309847.0,22.7658,22.8049,22.7267,22.7463,309847.0
2017-02-23 12:00:00,23.27,23.32,23.25,23.31,298701.0,22.7463,22.7951,22.7267,22.7854,298701.0
2017-02-23 12:10:00,23.31,23.38,23.27,23.37,641391.0,22.7854,22.8538,22.7463,22.844,641391.0
2017-02-23 12:20:00,23.36,23.39,23.35,23.36,221635.0,22.8342,22.8636,22.8245,22.8342,221635.0
2017-02-23 12:30:00,23.37,23.42,23.34,23.38,196215.0,22.844,22.8929,22.8147,22.8538,196215.0
2017-02-23 12:40:00,23.39,23.4,23.35,23.35,178208.0,22.8636,22.8733,22.8245,22.8245,178208.0
2017-02-23 12:50:00,23.36,23.36,23.31,23.33,181205.0,22.8342,22.8342,22.7854,22.8049,181205.0
2017-02-23 13:00:00,23.33,23.37,23.32,23.36,147767.0,22.8049,22.844,22.7951,22.8342,147767.0
2017-02-23 13:10:00,23.35,23.36,23.29,23.32,343279.0,22.8245,22.8342,22.7658,22.7951,343279.0
2017-02-23 13:20:00,23.32,23.32,23.29,23.3,136623.0,22.7951,22.7951,22.7658,22.7756,136623.0
2017-02-23 13:30:00,23.3,23.36,23.29,23.34,307780.0,22.7756,22.8342,22.7658,22.8147,307780.0
2017-02-23 13:40:00,23.35,23.37,23.32,23.37,221654.0,22.8245,22.844,22.7951,22.844,221654.0
2017-02-23 13:50:00,23.37,23.37,23.32,23.33,196330.0,22.844,22.844,22.7951,22.8049,196330.0
2017-02-23 14:00:00,23.33,23.39,23.32,23.39,309055.0,22.8049,22.8636,22.7951,22.8636,309055.0
2017-02-23 14:10:00,23.38,23.39,23.34,23.35,273616.0,22.8538,22.8636,22.8147,22.8245,273616.0
2017-02-23 14:20:00,23.35,23.37,23.33,23.36,138166.0,22.8245,22.844,22.8049,22.8342,138166.0
2017-02-23 14:30:00,23.36,23.39,23.33,23.39,271376.0,22.8342,22.8636,22.8049,22.8636,271376.0
2017-02-23 14:40:00,23.39,23.4,23.36,23.39,182253.0,22.8636,22.8733,22.8342,22.8636,182253.0
2017-02-23 14:50:00,23.39,23.39,23.35,23.35,160971.0,22.8636,22.8636,22.8245,22.8245,160971.0
2017-02-23 15:00:00,23.36,23.38,23.35,23.36,216757.0,22.8342,22.8538,22.8245,22.8342,216757.0
2017-02-23 15:10:00,23.37,23.42,23.36,23.41,259550.0,22.844,22.8929,22.8342,22.8831,259550.0
2017-02-23 15:20:00,23.4,23.45,23.4,23.42,297468.0,22.8733,22.9222,22.8733,22.8929,297468.0
2017-02-23 15:30:00,23.42,23.43,23.41,23.42,270709.0,22.8929,22.9027,22.8831,22.8929,270709.0
2017-02-23 15:40:00,23.42,23.45,23.37,23.41,671981.0,22.8929,22.9222,22.844,22.8831,671981.0
2017-02-23 15:50:00,23.41,23.48,23.41,23.48,2065511.0,22.8831,22.9515,22.8831,22.9515,2065511.0
2017-02-24 09:30:00,22.96,22.96,22.64,22.9,3532792.0,22.4432,22.4432,22.1304,22.3846,3532792.0
2017-02-24 09:40:00,22.89,23.06,22.83,22.99,1588268.0,22.3748,22.541,22.3162,22.4726,1588268.0
2017-02-24 09:50:00,22.99,23.19,22.96,23.16,996281.0,22.4726,22.6681,22.4432,22.6387,996281.0
2017-02-24 10:00:00,23.15,23.22,23.03,23.14,882920.0,22.629,22.6974,22.5117,22.6192,882920.0
2017-02-24 10:10:00,23.14,23.14,23.0,23.04,594672.0,22.6192,22.6192,22.4823,22.5214,594672.0
2017-02-24 10:20:00,23.05,23.08,22.98,23.05,536676.0,22.5312,22.5605,22.4628,22.5312,536676.0
2017-02-24 10:30:00,23.04,23.16,23.04,23.14,334244.0,22.5214,22.6387,22.5214,22.6192,334244.0
2017-02-24 10:40:00,23.14,23.2,23.12,23.13,452148.0,22.6192,22.6778,22.5996,22.6094,452148.0
2017-02-24 10:50:00,23.13,23.19,23.11,23.19,327671.0,22.6094,22.6681,22.5899,22.6681,327671.0
2017-02-24 11:00:00,23.19,23.24,23.17,23.18,292456.0,22.6681,22.7169,22.6485,22.6583,292456.0
2017-02-24 11:10:00,23.18,23.24,23.18,23.22,233272.0,22.6583,22.7169,22.6583,22.6974,233272.0
2017-02-24 11:20:00,23.22,23.26,23.18,23.19,284857.0,22.6974,22.7365,22.6583,22.6681,284857.0
2017-02-24 11:30:00,23.19,23.22,23.15,23.21,322146.0,22.6681,22.6974,22.629,22.6876,322146.0
2017-02-24 11:40:00,23.22,23.22,23.15,23.17,260100.0,22.6974,22.6974,22.629,22.6485,260100.0
2017-02-24 11:50:00,23.17,23.17,23.07,23.09,254842.0,22.6485,22.6485,22.5508,22.5703,254842.0
2017-02-24 12:00:00,23.08,23.16,23.07,23.09,254042.0,22.5605,22.6387,22.5508,22.5703,254042.0
2017-02-24 12:10:00,23.09,23.1,23.06,23.08,445155.0,22.5703,22.5801,22.541,22.5605,445155.0
2017-02-24 12:20:00,23.08,23.1,23.04,23.08,402091.0,22.5605,22.5801,22.5214,22.5605,402091.0
2017-02-24 12:30:00,23.08,23.1,23.05,23.06,191026.0,22.5605,22.5801,22.5312,22.541,191026.0
2017-02-24 12:40:00,23.05,23.11,23.05,23.1,253827.0,22.5312,22.5899,22.5312,22.5801,253827.0
2017-02-24 12:50:00,23.1,23.12,23.07,23.07,322249.0,22.5801,22.5996,22.5508,22.5508,322249.0
2017-02-24 13:00:00,23.07,23.09,23.05,23.07,195343.0,22.5508,22.5703,22.5312,22.5508,195343.0
2017-02-24 13:10:00,23.07,23.1,23.06,23.1,219564.0,22.5508,22.5801,22.541,22.5801,219564.0
2017-02-24 13:20:00,23.1,23.11,23.05,23.07,202616.0,22.5801,22.5899,22.5312,22.5508,202616.0
2017-02-24 13:30:00,23.07,23.1,23.05,23.05,177235.0,22.5508,22.5801,22.5312,22.5312,177235.0
2017-02-24 13:40:00,23.05,23.09,23.05,23.07,156645.0,22.5312,22.5703,22.5312,22.5508,156645.0
2017-02-24 13:50:00,23.08,23.12,23.06,23.1,257474.0,22.5605,22.5996,22.541,22.5801,257474.0
2017-02-24 14:00:00,23.1,23.12,23.09,23.1,184658.0,22.5801,22.5996,22.5703,22.5801,184658.0
2017-02-24 14:10:00,23.1,23.11,23.07,23.1,239346.0,22.5801,22.5899,22.5508,22.5801,239346.0
2017-02-24 14:20:00,23.1,23.12,23.08,23.09,227566.0,22.5801,22.5996,22.5605,22.5703,227566.0
2017-02-24 14:30:00,23.08,23.12,23.08,23.1,267515.0,22.5605,22.5996,22.5605,22.5801,267515.0
2017-02-24 14:40:00,23.1,23.13,23.08,23.09,184843.0,22.5801,22.6094,22.5605,22.5703,184843.0
2017-02-24 14:50:00,23.1,23.14,23.09,23.11,366592.0,22.5801,22.6192,22.5703,22.5899,366592.0
2017-02-24 15:00:00,23.11,23.13,23.1,23.13,234029.0,22.5899,22.6094,22.5801,22.6094,234029.0
2017-02-24 15:10:00,23.13,23.13,23.11,23.11,159875.0,22.6094,22.6094,22.5899,22.5899,159875.0
2017-02-24 15:20:00,23.11,23.15,23.1,23.1,370718.0,22.5899,22.629,22.5801,22.5801,370718.0
2017-02-24 15:30:00,23.11,23.16,23.09,23.14,621607.0,22.5899,22.6387,22.5703,22.6192,621607.0
2017-02-24 15:40:00,23.15,23.22,23.14,23.19,870908.0,22.629,22.6974,22.6192,22.6681,870908.0
2017-02-24 15:50:00,23.19,23.26,23.19,23.24,2305381.0,22.6681,22.7365,22.6681,22.7169,2305381.0
2017-02-27 09:30:00,23.39,23.47,23.21,23.24,1697469.0,22.8636,22.9418,22.6876,22.7169,1697469.0
2017-02-27 09:40:00,23.25,23.36,23.15,23.33,815643.0,22.7267,22.8342,22.629,22.8049,815643.0
2017-02-27 09:50:00,23.33,23.38,23.2,23.33,593659.0,22.8049,22.8538,22.6778,22.8049,593659.0
2017-02-27 10:00:00,23.34,23.45,23.23,23.45,876246.0,22.8147,22.9222,22.7072,22.9222,876246.0
2017-02-27 10:10:00,23.44,23.45,23.36,23.39,475562.0,22.9124,22.9222,22.8342,22.8636,475562.0
2017-02-27 10:20:00,23.39,23.55,23.38,23.53,1095046.0,22.8636,23.0199,22.8538,23.0004,1095046.0
2017-02-27 10:30:00,23.53,23.56,23.5,23.54,579458.0,23.0004,23.0297,22.9711,23.0102,579458.0
2017-02-27 10:40:00,23.54,23.55,23.49,23.49,529064.0,23.0102,23.0199,22.9613,22.9613,529064.0
2017-02-27 10:50:00,23.5,23.53,23.43,23.44,218778.0,22.9711,23.0004,22.9027,22.9124,218778.0
2017-02-27 11:00:00,23.45,23.5,23.44,23.48,246819.0,22.9222,22.9711,22.9124,22.9515,246819.0
2017-02-27 11:10:00,23.48,23.52,23.45,23.51,263043.0,22.9515,22.9906,22.9222,22.9809,263043.0
2017-02-27 11:20:00,23.52,23.52,23.43,23.45,234141.0,22.9906,22.9906,22.9027,22.9222,234141.0
2017-02-27 11:30:00,23.46,23.5,23.43,23.46,209081.0,22.932,22.9711,22.9027,22.932,209081.0
2017-02-27 11:40:00,23.45,23.48,23.42,23.44,154518.0,22.9222,22.9515,22.8929,22.9124,154518.0
2017-02-27 11:50:00,23.44,23.5,23.43,23.48,199940.0,22.9124,22.9711,22.9027,22.9515,199940.0
2017-02-27 12:00:00,23.48,23.55,23.47,23.53,254261.0,22.9515,23.0199,22.9418,23.0004,254261.0
2017-02-27 12:10:00,23.54,23.56,23.51,23.53,181724.0,23.0102,23.0297,22.9809,23.0004,181724.0
2017-02-27 12:20:00,23.52,23.56,23.51,23.56,190619.0,22.9906,23.0297,22.9809,23.0297,190619.0
2017-02-27 12:30:00,23.56,23.57,23.53,23.54,170627.0,23.0297,23.0395,23.0004,23.0102,170627.0
2017-02-27 12:40:00,23.55,23.56,23.52,23.55,186573.0,23.0199,23.0297,22.9906,23.0199,186573.0
2017-02-27 12:50:00,23.55,23.58,23.53,23.55,164086.0,23.0199,23.0493,23.0004,23.0199,164086.0
2017-02-27 13:00:00,23.55,23.57,23.54,23.57,142423.0,23.0199,23.0395,23.0102,23.0395,142423.0
2017-02-27 13:10:00,23.57,23.59,23.55,23.57,152900.0,23.0395,23.059,23.0199,23.0395,152900.0
2017-02-27 13:20:00,23.56,23.62,23.56,23.57,274313.0,23.0297,23.0884,23.0297,23.0395,274313.0
2017-02-27 13:30:00,23.58,23.6,23.56,23.57,132945.0,23.0493,23.0688,23.0297,23.0395,132945.0
2017-02-27 13:40:00,23.57,23.62,23.57,23.61,384822.0,23.0395,23.0884,23.0395,23.0786,384822.0
2017-02-27 13:50:00,23.61,23.68,23.6,23.64,321683.0,23.0786,23.147,23.0688,23.1079,321683.0
2017-02-27 14:00:00,23.65,23.68,23.63,23.66,199178.0,23.1177,23.147,23.0981,23.1275,199178.0
2017-02-27 14:10:00,23.66,23.68,23.64,23.68,189462.0,23.1275,23.147,23.1079,23.147,189462.0
2017-02-27 14:20:00,23.68,23.74,23.65,23.72,432939.0,23.147,23.2057,23.1177,23.1861,432939.0
2017-02-27 14:30:00,23.71,23.76,23.71,23.73,282769.0,23.1763,23.2252,23.1763,23.1959,282769.0
2017-02-27 14:40:00,23.74,23.74,23.68,23.72,536908.0,23.2057,23.2057,23.147,23.1861,536908.0
2017-02-27 14:50:00,23.71,23.72,23.63,23.63,200690.0,23.1763,23.1861,23.0981,23.0981,200690.0
2017-02-27 15:00:00,23.64,23.64,23.61,23.64,352081.0,23.1079,23.1079,23.0786,23.1079,352081.0
2017-02-27 15:10:00,23.64,23.68,23.62,23.68,243215.0,23.1079,23.147,23.0884,23.147,243215.0
2017-02-27 15:20:00,23.67,23.7,23.67,23.68,375253.0,23.1372,23.1666,23.1372,23.147,375253.0
2017-02-27 15:30:00,23.68,23.7,23.67,23.7,433803.0,23.147,23.1666,23.1372,23.1666,433803.0
2017-02-27 15:40:00,23.7,23.71,23.68,23.69,411956.0,23.1666,23.1763,23.147,23.1568,411956.0
2017-02-27 15:50:00,23.7,23.77,23.69,23.75,1161079.0,23.1666,23.235,23.1568,23.2154,1161079.0
2017-02-28 09:30:00,23.76,23.95,23.75,23.79,1032608.0,23.2252,23.4109,23.2154,23.2545,1032608.0
2017-02-28 09:40:00,23.79,23.88,23.7,23.71,1100396.0,23.2545,23.3425,23.1666,23.1763,1100396.0
2017-02-28 09:50:00,23.71,23.76,23.65,23.68,528216.0,23.1763,23.2252,23.1177,23.147,528216.0
2017-02-28 10:00:00,23.69,23.77,23.64,23.66,433667.0,23.1568,23.235,23.1079,23.1275,433667.0
2017-02-28 10:10:00,23.66,23.67,23.53,23.62,427205.0,23.1275,23.1372,23.0004,23.0884,427205.0
2017-02-28 10:20:00,23.62,23.68,23.6,23.64,402129.0,23.0884,23.147,23.0688,23.1079,402129.0
2017-02-28 10:30:00,23.63,23.66,23.6,23.61,336049.0,23.0981,23.1275,23.0688,23.0786,336049.0
2017-02-28 10:40:00,23.61,23.64,23.54,23.62,500258.0,23.0786,23.1079,23.0102,23.0884,500258.0
2017-02-28 10:50:00,23.61,23.64,23.6,23.62,188433.0,23.0786,23.1079,23.0688,23.0884,188433.0
2017-02-28 11:00:00,23.62,23.63,23.6,23.61,176750.0,23.0884,23.0981,23.0688,23.0786,176750.0
2017-02-28 11:10:00,23.62,23.63,23.6,23.62,176899.0,23.0884,23.0981,23.0688,23.0884,176899.0
2017-02-28 11:20:00,23.63,23.64,23.61,23.63,217937.0,23.0981,23.1079,23.0786,23.0981,217937.0
2017-02-28 11:30:00,23.63,23.66,23.63,23.64,148802.0,23.0981,23.1275,23.0981,23.1079,148802.0
2017-02-28 11:40:00,23.65,23.67,23.59,23.61,354477.0,23.1177,23.1372,23.059,23.0786,354477.0
2017-02-28 11:50:00,23.6,23.62,23.57,23.62,230514.0,23.0688,23.0884,23.0395,23.0884,230514.0
2017-02-28 12:00:00,23.62,23.66,23.6,23.62,396509.0,23.0884,23.1275,23.0688,23.0884,396509.0
2017-02-28 12:10:00,23.62,23.64,23.57,23.59,145625.0,23.0884,23.1079,23.0395,23.059,145625.0
2017-02-28 12:20:00,23.59,23.6,23.55,23.57,359818.0,23.059,23.0688,23.0199,23.0395,359818.0
2017-02-28 12:30:00,23.57,23.6,23.56,23.57,112164.0,23.0395,23.0688,23.0297,23.0395,112164.0
2017-02-28 12:40:00,23.57,23.58,23.52,23.53,195905.0,23.0395,23.0493,22.9906,23.0004,195905.0
2017-02-28 12:50:00,23.52,23.52,23.46,23.47,303015.0,22.9906,22.9906,22.932,22.9418,303015.0
2017-02-28 13:00:00,23.47,23.55,23.46,23.54,127901.0,22.9418,23.0199,22.932,23.0102,127901.0
2017-02-28 13:10:00,23.54,23.55,23.5,23.51,168412.0,23.0102,23.0199,22.9711,22.9809,168412.0
2017-02-28 13:20:00,23.52,23.53,23.5,23.51,123649.0,22.9906,23.0004,22.9711,22.9809,123649.0
2017-02-28 13:30:00,23.51,23.54,23.49,23.53,117863.0,22.9809,23.0102,22.9613,23.0004,117863.0
2017-02-28 13:40:00,23.54,23.55,23.5,23.52,137036.0,23.0102,23.0199,22.9711,22.9906,137036.0
2017-02-28 13:50:00,23.51,23.52,23.48,23.48,73572.0,22.9809,22.9906,22.9515,22.9515,73572.0
2017-02-28 14:00:00,23.49,23.5,23.4,23.4,272984.0,22.9613,22.9711,22.8733,22.8733,272984.0
2017-02-28 14:10:00,23.4,23.44,23.35,23.35,349522.0,22.8733,22.9124,22.8245,22.8245,349522.0
2017-02-28 14:20:00,23.36,23.39,23.32,23.32,450291.0,22.8342,22.8636,22.7951,22.7951,450291.0
2017-02-28 14:30:00,23.33,23.38,23.31,23.35,457984.0,22.8049,22.8538,22.7854,22.8245,457984.0
2017-02-28 14:40:00,23.35,23.41,23.32,23.41,267732.0,22.8245,22.8831,22.7951,22.8831,267732.0
2017-02-28 14:50:00,23.41,23.43,23.39,23.42,260173.0,22.8831,22.9027,22.8636,22.8929,260173.0
2017-02-28 15:00:00,23.41,23.44,23.39,23.39,240384.0,22.8831,22.9124,22.8636,22.8636,240384.0
2017-02-28 15:10:00,23.39,23.43,23.37,23.42,297790.0,22.8636,22.9027,22.844,22.8929,297790.0
2017-02-28 15:20:00,23.41,23.42,23.39,23.4,271434.0,22.8831,22.8929,22.8636,22.8733,271434.0
2017-02-28 15:30:00,23.4,23.44,23.38,23.39,332565.0,22.8733,22.9124,22.8538,22.8636,332565.0
2017-02-28 15:40:00,23.39,23.4,23.38,23.38,465561.0,22.8636,22.8733,22.8538,22.8538,465561.0
2017-02-28 15:50:00,23.39,23.45,23.38,23.41,1651247.0,22.8636,22.9222,22.8538,22.8831,1651247.0
2017-03-01 09:30:00,24.16,24.49,24.07,24.27,3983004.0,23.6162,23.9388,23.5282,23.7237,3983004.0
2017-03-01 09:40:00,24.27,24.31,24.18,24.21,1916423.0,23.7237,23.7628,23.6358,23.6651,1916423.0
2017-03-01 09:50:00,24.21,24.29,24.17,24.28,1159183.0,23.6651,23.7433,23.626,23.7335,1159183.0
2017-03-01 10:00:00,24.29,24.42,24.26,24.35,1192772.0,23.7433,23.8704,23.714,23.8019,1192772.0
2017-03-01 10:10:00,24.36,24.37,24.24,24.25,811888.0,23.8117,23.8215,23.6944,23.7042,811888.0
2017-03-01 10:20:00,24.25,24.34,24.24,24.32,764852.0,23.7042,23.7922,23.6944,23.7726,764852.0
2017-03-01 10:30:00,24.32,24.38,24.28,24.28,482669.0,23.7726,23.8313,23.7335,23.7335,482669.0
2017-03-01 10:40:00,24.28,24.38,24.28,24.36,511663.0,23.7335,23.8313,23.7335,23.8117,511663.0
2017-03-01 10:50:00,24.37,24.42,24.36,24.42,493574.0,23.8215,23.8704,23.8117,23.8704,493574.0
2017-03-01 11:00:00,24.42,24.49,24.41,24.48,713039.0,23.8704,23.9388,23.8606,23.929,713039.0
2017-03-01 11:10:00,24.48,24.5,24.45,24.47,590868.0,23.929,23.9486,23.8997,23.9192,590868.0
2017-03-01 11:20:00,24.48,24.49,24.45,24.48,384311.0,23.929,23.9388,23.8997,23.929,384311.0
2017-03-01 11:30:00,24.48,24.5,24.46,24.46,407935.0,23.929,23.9486,23.9095,23.9095,407935.0
2017-03-01 11:40:00,24.46,24.49,24.45,24.48,243056.0,23.9095,23.9388,23.8997,23.929,243056.0
2017-03-01 11:50:00,24.48,24.49,24.42,24.47,446478.0,23.929,23.9388,23.8704,23.9192,446478.0
2017-03-01 12:00:00,24.47,24.57,24.46,24.54,786042.0,23.9192,24.017,23.9095,23.9877,786042.0
2017-03-01 12:10:00,24.55,24.55,24.5,24.52,582014.0,23.9974,23.9974,23.9486,23.9681,582014.0
2017-03-01 12:20:00,24.52,24.52,24.45,24.5,474575.0,23.9681,23.9681,23.8997,23.9486,474575.0
2017-03-01 12:30:00,24.5,24.55,24.49,24.53,513370.0,23.9486,23.9974,23.9388,23.9779,513370.0
2017-03-01 12:40:00,24.54,24.55,24.51,24.53,285542.0,23.9877,23.9974,23.9583,23.9779,285542.0
2017-03-01 12:50:00,24.52,24.54,24.48,24.53,516506.0,23.9681,23.9877,23.929,23.9779,516506.0
2017-03-01 13:00:00,24.54,24.55,24.53,24.54,250263.0,23.9877,23.9974,23.9779,23.9877,250263.0
2017-03-01 13:10:00,24.54,24.58,24.52,24.57,467971.0,23.9877,24.0268,23.9681,24.017,467971.0
2017-03-01 13:20:00,24.57,24.58,24.51,24.52,332655.0,24.017,24.0268,23.9583,23.9681,332655.0
2017-03-01 13:30:00,24.52,24.55,24.52,24.55,254496.0,23.9681,23.9974,23.9681,23.9974,254496.0
2017-03-01 13:40:00,24.54,24.55,24.43,24.44,520173.0,23.9877,23.9974,23.8801,23.8899,520173.0
2017-03-01 13:50:00,24.45,24.49,24.44,24.45,618062.0,23.8997,23.9388,23.8899,23.8997,618062.0
2017-03-01 14:00:00,24.45,24.49,24.44,24.47,319752.0,23.8997,23.9388,23.8899,23.9192,319752.0
2017-03-01 14:10:00,24.46,24.54,24.46,24.52,219816.0,23.9095,23.9877,23.9095,23.9681,219816.0
2017-03-01 14:20:00,24.53,24.53,24.47,24.48,391720.0,23.9779,23.9779,23.9192,23.929,391720.0
2017-03-01 14:30:00,24.47,24.49,24.44,24.46,268650.0,23.9192,23.9388,23.8899,23.9095,268650.0
2017-03-01 14:40:00,24.46,24.49,24.43,24.48,345645.0,23.9095,23.9388,23.8801,23.929,345645.0
2017-03-01 14:50:00,24.48,24.5,24.46,24.48,226885.0,23.929,23.9486,23.9095,23.929,226885.0
2017-03-01 15:00:00,24.48,24.5,24.47,24.49,319489.0,23.929,23.9486,23.9192,23.9388,319489.0
2017-03-01 15:10:00,24.48,24.5,24.48,24.49,382233.0,23.929,23.9486,23.929,23.9388,382233.0
2017-03-01 15:20:00,24.5,24.51,24.47,24.49,378117.0,23.9486,23.9583,23.9192,23.9388,378117.0
2017-03-01 15:30:00,24.48,24.5,24.46,24.5,491408.0,23.929,23.9486,23.9095,23.9486,491408.0
2017-03-01 15:40:00,24.5,24.55,24.47,24.52,677529.0,23.9486,23.9974,23.9192,23.9681,677529.0
2017-03-01 15:50:00,24.53,24.55,24.51,24.55,1384093.0,23.9779,23.9974,23.9583,23.9974,1384093.0
2017-03-02 09:30:00,24.88,25.25,24.84,25.12,4719990.0,24.32,24.6817,24.2809,24.5546,4719990.0
2017-03-02 09:40:00,25.13,25.18,24.9,24.94,1537133.0,24.5644,24.6133,24.3396,24.3787,1537133.0
2017-03-02 09:50:00,24.94,25.03,24.9,25.02,1073625.0,24.3787,24.4666,24.3396,24.4569,1073625.0
2017-03-02 10:00:00,25.01,25.06,24.93,24.93,1001801.0,24.4471,24.496,24.3689,24.3689,1001801.0
2017-03-02 10:10:00,24.93,24.94,24.83,24.92,1097039.0,24.3689,24.3787,24.2711,24.3591,1097039.0
2017-03-02 10:20:00,24.92,24.92,24.84,24.89,524218.0,24.3591,24.3591,24.2809,24.3298,524218.0
2017-03-02 10:30:00,24.89,24.9,24.75,24.77,712689.0,24.3298,24.3396,24.1929,24.2125,712689.0
2017-03-02 10:40:00,24.77,24.8,24.72,24.74,512189.0,24.2125,24.2418,24.1636,24.1832,512189.0
2017-03-02 10:50:00,24.75,24.76,24.65,24.66,424299.0,24.1929,24.2027,24.0952,24.105,424299.0
2017-03-02 11:00:00,24.65,24.69,24.51,24.52,655721.0,24.0952,24.1343,23.9583,23.9681,655721.0
2017-03-02 11:10:00,24.52,24.53,24.37,24.41,1190608.0,23.9681,23.9779,23.8215,23.8606,1190608.0
2017-03-02 11:20:00,24.41,24.53,24.41,24.5,593143.0,23.8606,23.9779,23.8606,23.9486,593143.0
2017-03-02 11:30:00,24.5,24.6,24.49,24.6,462407.0,23.9486,24.0463,23.9388,24.0463,462407.0
2017-03-02 11:40:00,24.6,25.2,24.6,25.05,3834049.0,24.0463,24.6328,24.0463,24.4862,3834049.0
2017-03-02 11:50:00,25.05,25.06,24.7,24.87,2707097.0,24.4862,24.496,24.1441,24.3102,2707097.0
2017-03-02 12:00:00,24.87,24.87,24.63,24.75,1784771.0,24.3102,24.3102,24.0756,24.1929,1784771.0
2017-03-02 12:10:00,24.76,24.76,24.64,24.72,649870.0,24.2027,24.2027,24.0854,24.1636,649870.0
2017-03-02 12:20:00,24.72,24.88,24.69,24.82,1405803.0,24.1636,24.32,24.1343,24.2614,1405803.0
2017-03-02 12:30:00,24.82,25.04,24.81,25.04,1901816.0,24.2614,24.4764,24.2516,24.4764,1901816.0
2017-03-02 12:40:00,25.03,25.15,24.92,24.94,1879248.0,24.4666,24.5839,24.3591,24.3787,1879248.0
2017-03-02 12:50:00,24.93,25.03,24.88,24.98,1233594.0,24.3689,24.4666,24.32,24.4178,1233594.0
2017-03-02 13:00:00,24.98,24.99,24.84,24.88,510891.0,24.4178,24.4275,24.2809,24.32,510891.0
2017-03-02 13:10:00,24.87,24.88,24.78,24.79,505451.0,24.3102,24.32,24.2223,24.232,505451.0
2017-03-02 13:20:00,24.79,24.87,24.74,24.83,450598.0,24.232,24.3102,24.1832,24.2711,450598.0
2017-03-02 13:30:00,24.83,24.83,24.72,24.73,368395.0,24.2711,24.2711,24.1636,24.1734,368395.0
2017-03-02 13:40:00,24.73,24.76,24.71,24.75,249675.0,24.1734,24.2027,24.1538,24.1929,249675.0
2017-03-02 13:50:00,24.75,24.8,24.72,24.77,432218.0,24.1929,24.2418,24.1636,24.2125,432218.0
2017-03-02 14:00:00,24.78,24.8,24.73,24.73,241684.0,24.2223,24.2418,24.1734,24.1734,241684.0
2017-03-02 14:10:00,24.73,24.75,24.68,24.7,336716.0,24.1734,24.1929,24.1245,24.1441,336716.0
2017-03-02 14:20:00,24.7,24.8,24.7,24.79,574395.0,24.1441,24.2418,24.1441,24.232,574395.0
2017-03-02 14:30:00,24.79,24.86,24.75,24.84,832173.0,24.232,24.3005,24.1929,24.2809,832173.0
2017-03-02 14:40:00,24.84,24.89,24.75,24.88,623892.0,24.2809,24.3298,24.1929,24.32,623892.0
2017-03-02 14:50:00,24.88,24.9,24.83,24.86,542330.0,24.32,24.3396,24.2711,24.3005,542330.0
2017-03-02 15:00:00,24.85,24.89,24.82,24.82,591281.0,24.2907,24.3298,24.2614,24.2614,591281.0
2017-03-02 15:10:00,24.83,24.85,24.74,24.75,571762.0,24.2711,24.2907,24.1832,24.1929,571762.0
2017-03-02 15:20:00,24.75,24.82,24.75,24.78,565528.0,24.1929,24.2614,24.1929,24.2223,565528.0
2017-03-02 15:30:00,24.78,24.87,24.76,24.76,1470217.0,24.2223,24.3102,24.2027,24.2027,1470217.0
2017-03-02 15:40:00,24.76,24.78,24.63,24.64,1416487.0,24.2027,24.2223,24.0756,24.0854,1416487.0
2017-03-02 15:50:00,24.65,24.73,24.64,24.69,2626748.0,24.0952,24.1734,24.0854,24.1343,2626748.0
2017-03-03 09:30:00,25.2,25.57,24.98,25.46,5351766.0,24.6328,24.9945,24.4178,24.887,5351766.0
2017-03-03 09:40:00,25.46,25.46,25.25,25.38,2245839.0,24.887,24.887,24.6817,24.8088,2245839.0
2017-03-03 09:50:00,25.38,25.44,25.15,25.24,2281658.0,24.8088,24.8674,24.5839,24.6719,2281658.0
2017-03-03 10:00:00,25.25,25.47,25.25,25.3,1541849.0,24.6817,24.8967,24.6817,24.7306,1541849.0
2017-03-03 10:10:00,25.3,25.3,25.15,25.16,1066619.0,24.7306,24.7306,24.5839,24.5937,1066619.0
2017-03-03 10:20:00,25.15,25.26,25.07,25.25,1127335.0,24.5839,24.6915,24.5057,24.6817,1127335.0
2017-03-03 10:30:00,25.25,25.27,25.17,25.27,956744.0,24.6817,24.7012,24.6035,24.7012,956744.0
2017-03-03 10:40:00,25.27,25.4,25.25,25.32,1396542.0,24.7012,24.8283,24.6817,24.7501,1396542.0
2017-03-03 10:50:00,25.32,25.48,25.31,25.35,1938075.0,24.7501,24.9065,24.7403,24.7794,1938075.0
2017-03-03 11:00:00,25.34,25.44,25.33,25.41,977671.0,24.7697,24.8674,24.7599,24.8381,977671.0
2017-03-03 11:10:00,25.41,25.56,25.4,25.52,1618496.0,24.8381,24.9847,24.8283,24.9456,1618496.0
2017-03-03 11:20:00,25.52,25.57,25.51,25.51,736330.0,24.9456,24.9945,24.9358,24.9358,736330.0
2017-03-03 11:30:00,25.51,25.53,25.45,25.51,731044.0,24.9358,24.9554,24.8772,24.9358,731044.0
2017-03-03 11:40:00,25.51,25.52,25.46,25.51,402592.0,24.9358,24.9456,24.887,24.9358,402592.0
2017-03-03 11:50:00,25.52,25.58,25.5,25.56,677061.0,24.9456,25.0043,24.9261,24.9847,677061.0
2017-03-03 12:00:00,25.56,25.62,25.53,25.62,870697.0,24.9847,25.0434,24.9554,25.0434,870697.0
2017-03-03 12:10:00,25.62,25.68,25.55,25.58,977868.0,25.0434,25.102,24.9749,25.0043,977868.0
2017-03-03 12:20:00,25.57,25.64,25.56,25.58,564657.0,24.9945,25.0629,24.9847,25.0043,564657.0
2017-03-03 12:30:00,25.58,25.58,25.49,25.52,752516.0,25.0043,25.0043,24.9163,24.9456,752516.0
2017-03-03 12:40:00,25.52,25.58,25.5,25.52,509859.0,24.9456,25.0043,24.9261,24.9456,509859.0
2017-03-03 12:50:00,25.52,25.54,25.49,25.54,289832.0,24.9456,24.9652,24.9163,24.9652,289832.0
2017-03-03 13:00:00,25.53,25.57,25.45,25.52,534069.0,24.9554,24.9945,24.8772,24.9456,534069.0
2017-03-03 13:10:00,25.52,25.54,25.46,25.48,219385.0,24.9456,24.9652,24.887,24.9065,219385.0
2017-03-03 13:20:00,25.48,25.49,25.43,25.48,242693.0,24.9065,24.9163,24.8576,24.9065,242693.0
2017-03-03 13:30:00,25.48,25.49,25.43,25.45,165469.0,24.9065,24.9163,24.8576,24.8772,165469.0
2017-03-03 13:40:00,25.44,25.54,25.43,25.53,268932.0,24.8674,24.9652,24.8576,24.9554,268932.0
2017-03-03 13:50:00,25.53,25.57,25.5,25.52,351445.0,24.9554,24.9945,24.9261,24.9456,351445.0
2017-03-03 14:00:00,25.52,25.59,25.51,25.55,395338.0,24.9456,25.014,24.9358,24.9749,395338.0
2017-03-03 14:10:00,25.55,25.59,25.51,25.52,294116.0,24.9749,25.014,24.9358,24.9456,294116.0
2017-03-03 14:20:00,25.52,25.58,25.5,25.57,383223.0,24.9456,25.0043,24.9261,24.9945,383223.0
2017-03-03 14:30:00,25.56,25.57,25.53,25.54,298473.0,24.9847,24.9945,24.9554,24.9652,298473.0
2017-03-03 14:40:00,25.55,25.6,25.53,25.59,496832.0,24.9749,25.0238,24.9554,25.014,496832.0
2017-03-03 14:50:00,25.59,25.6,25.51,25.52,471470.0,25.014,25.0238,24.9358,24.9456,471470.0
2017-03-03 15:00:00,25.52,25.52,25.49,25.52,342784.0,24.9456,24.9456,24.9163,24.9456,342784.0
2017-03-03 15:10:00,25.51,25.56,25.51,25.54,260901.0,24.9358,24.9847,24.9358,24.9652,260901.0
2017-03-03 15:20:00,25.54,25.57,25.54,25.54,324195.0,24.9652,24.9945,24.9652,24.9652,324195.0
2017-03-03 15:30:00,25.54,25.61,25.51,25.6,917892.0,24.9652,25.0336,24.9358,25.0238,917892.0
2017-03-03 15:40:00,25.6,25.62,25.52,25.52,737289.0,25.0238,25.0434,24.9456,24.9456,737289.0
2017-03-03 15:50:00,25.53,25.61,25.51,25.56,1927505.0,24.9554,25.0336,24.9358,24.9847,1927505.0
2017-03-06 09:30:00,25.5,25.63,25.35,25.46,2018950.0,24.9261,25.0531,24.7794,24.887,2018950.0
2017-03-06 09:40:00,25.46,25.51,25.4,25.42,1158085.0,24.887,24.9358,24.8283,24.8479,1158085.0
2017-03-06 09:50:00,25.42,25.45,25.25,25.26,1308390.0,24.8479,24.8772,24.6817,24.6915,1308390.0
2017-03-06 10:00:00,25.27,25.35,25.17,25.35,1222969.0,24.7012,24.7794,24.6035,24.7794,1222969.0
2017-03-06 10:10:00,25.35,25.5,25.3,25.44,947234.0,24.7794,24.9261,24.7306,24.8674,947234.0
2017-03-06 10:20:00,25.44,25.45,25.35,25.41,567039.0,24.8674,24.8772,24.7794,24.8381,567039.0
2017-03-06 10:30:00,25.42,25.46,25.37,25.46,482978.0,24.8479,24.887,24.799,24.887,482978.0
2017-03-06 10:40:00,25.45,25.48,25.4,25.42,468012.0,24.8772,24.9065,24.8283,24.8479,468012.0
2017-03-06 10:50:00,25.43,25.43,25.29,25.33,617769.0,24.8576,24.8576,24.7208,24.7599,617769.0
2017-03-06 11:00:00,25.33,25.34,25.26,25.33,579116.0,24.7599,24.7697,24.6915,24.7599,579116.0
2017-03-06 11:10:00,25.32,25.36,25.28,25.35,391358.0,24.7501,24.7892,24.711,24.7794,391358.0
2017-03-06 11:20:00,25.35,25.37,25.32,25.36,270737.0,24.7794,24.799,24.7501,24.7892,270737.0
2017-03-06 11:30:00,25.36,25.37,25.29,25.32,315143.0,24.7892,24.799,24.7208,24.7501,315143.0
2017-03-06 11:40:00,25.32,25.34,25.27,25.34,209343.0,24.7501,24.7697,24.7012,24.7697,209343.0
2017-03-06 11:50:00,25.34,25.38,25.33,25.36,239096.0,24.7697,24.8088,24.7599,24.7892,239096.0
2017-03-06 12:00:00,25.36,25.4,25.34,25.37,360360.0,24.7892,24.8283,24.7697,24.799,360360.0
2017-03-06 12:10:00,25.37,25.38,25.34,25.34,202029.0,24.799,24.8088,24.7697,24.7697,202029.0
2017-03-06 12:20:00,25.34,25.4,25.31,25.38,285688.0,24.7697,24.8283,24.7403,24.8088,285688.0
2017-03-06 12:30:00,25.38,25.41,25.37,25.4,234450.0,24.8088,24.8381,24.799,24.8283,234450.0
2017-03-06 12:40:00,25.4,25.45,25.39,25.45,205035.0,24.8283,24.8772,24.8185,24.8772,205035.0
2017-03-06 12:50:00,25.45,25.5,25.43,25.5,270681.0,24.8772,24.9261,24.8576,24.9261,270681.0
2017-03-06 13:00:00,25.5,25.53,25.47,25.49,298644.0,24.9261,24.9554,24.8967,24.9163,298644.0
2017-03-06 13:10:00,25.48,25.57,25.48,25.57,398793.0,24.9065,24.9945,24.9065,24.9945,398793.0
2017-03-06 13:20:00,25.57,25.62,25.55,25.56,416796.0,24.9945,25.0434,24.9749,24.9847,416796.0
2017-03-06 13:30:00,25.55,25.61,25.55,25.6,251270.0,24.9749,25.0336,24.9749,25.0238,251270.0
2017-03-06 13:40:00,25.59,25.61,25.55,25.55,321865.0,25.014,25.0336,24.9749,24.9749,321865.0
2017-03-06 13:50:00,25.56,25.63,25.55,25.62,329499.0,24.9847,25.0531,24.9749,25.0434,329499.0
2017-03-06 14:00:00,25.63,25.65,25.61,25.63,319590.0,25.0531,25.0727,25.0336,25.0531,319590.0
2017-03-06 14:10:00,25.63,25.65,25.62,25.63,196795.0,25.0531,25.0727,25.0434,25.0531,196795.0
2017-03-06 14:20:00,25.63,25.76,25.63,25.74,659676.0,25.0531,25.1802,25.0531,25.1607,659676.0
2017-03-06 14:30:00,25.74,25.79,25.72,25.77,379249.0,25.1607,25.2095,25.1411,25.19,379249.0
2017-03-06 14:40:00,25.77,25.89,25.76,25.85,923276.0,25.19,25.3073,25.1802,25.2682,923276.0
2017-03-06 14:50:00,25.85,25.87,25.79,25.8,388882.0,25.2682,25.2877,25.2095,25.2193,388882.0
2017-03-06 15:00:00,25.81,25.84,25.8,25.82,250996.0,25.2291,25.2584,25.2193,25.2389,250996.0
2017-03-06 15:10:00,25.82,25.92,25.81,25.91,623592.0,25.2389,25.3366,25.2291,25.3268,623592.0
2017-03-06 15:20:00,25.92,25.92,25.82,25.83,517213.0,25.3366,25.3366,25.2389,25.2486,517213.0
2017-03-06 15:30:00,25.83,25.84,25.75,25.79,756225.0,25.2486,25.2584,25.1704,25.2095,756225.0
2017-03-06 15:40:00,25.79,25.79,25.76,25.76,773090.0,25.2095,25.2095,25.1802,25.1802,773090.0
2017-03-06 15:50:00,25.77,25.77,25.69,25.72,2102712.0,25.19,25.19,25.1118,25.1411,2102712.0
2017-03-07 09:30:00,25.56,25.66,25.32,25.43,1805637.0,24.9847,25.0825,24.7501,24.8576,1805637.0
2017-03-07 09:40:00,25.43,25.5,25.28,25.45,1241568.0,24.8576,24.9261,24.711,24.8772,1241568.0
2017-03-07 09:50:00,25.45,25.46,25.34,25.37,564593.0,24.8772,24.887,24.7697,24.799,564593.0
2017-03-07 10:00:00,25.37,25.49,25.34,25.45,1466683.0,24.799,24.9163,24.7697,24.8772,1466683.0
2017-03-07 10:10:00,25.45,25.65,25.44,25.64,976871.0,24.8772,25.0727,24.8674,25.0629,976871.0
2017-03-07 10:20:00,25.64,25.71,25.61,25.66,794278.0,25.0629,25.1313,25.0336,25.0825,794278.0
2017-03-07 10:30:00,25.67,25.74,25.62,25.69,513114.0,25.0922,25.1607,25.0434,25.1118,513114.0
2017-03-07 10:40:00,25.69,25.74,25.65,25.71,444310.0,25.1118,25.1607,25.0727,25.1313,444310.0
2017-03-07 10:50:00,25.71,25.75,25.7,25.72,347473.0,25.1313,25.1704,25.1216,25.1411,347473.0
2017-03-07 11:00:00,25.72,25.74,25.61,25.65,492129.0,25.1411,25.1607,25.0336,25.0727,492129.0
2017-03-07 11:10:00,25.64,25.72,25.63,25.72,316631.0,25.0629,25.1411,25.0531,25.1411,316631.0
2017-03-07 11:20:00,25.72,25.73,25.61,25.62,298168.0,25.1411,25.1509,25.0336,25.0434,298168.0
2017-03-07 11:30:00,25.61,25.72,25.57,25.67,612704.0,25.0336,25.1411,24.9945,25.0922,612704.0
2017-03-07 11:40:00,25.67,25.72,25.64,25.67,381020.0,25.0922,25.1411,25.0629,25.0922,381020.0
2017-03-07 11:50:00,25.68,25.69,25.6,25.63,184126.0,25.102,25.1118,25.0238,25.0531,184126.0
2017-03-07 12:00:00,25.63,25.66,25.57,25.6,469531.0,25.0531,25.0825,24.9945,25.0238,469531.0
2017-03-07 12:10:00,25.6,25.62,25.58,25.6,357043.0,25.0238,25.0434,25.0043,25.0238,357043.0
2017-03-07 12:20:00,25.6,25.62,25.58,25.61,189393.0,25.0238,25.0434,25.0043,25.0336,189393.0
2017-03-07 12:30:00,25.61,25.62,25.56,25.57,209781.0,25.0336,25.0434,24.9847,24.9945,209781.0
2017-03-07 12:40:00,25.58,25.59,25.55,25.56,116134.0,25.0043,25.014,24.9749,24.9847,116134.0
2017-03-07 12:50:00,25.55,25.58,25.54,25.56,207605.0,24.9749,25.0043,24.9652,24.9847,207605.0
2017-03-07 13:00:00,25.57,25.59,25.55,25.58,192676.0,24.9945,25.014,24.9749,25.0043,192676.0
2017-03-07 13:10:00,25.59,25.63,25.58,25.63,274175.0,25.014,25.0531,25.0043,25.0531,274175.0
2017-03-07 13:20:00,25.63,25.63,25.59,25.59,115856.0,25.0531,25.0531,25.014,25.014,115856.0
2017-03-07 13:30:00,25.6,25.62,25.57,25.58,219387.0,25.0238,25.0434,24.9945,25.0043,219387.0
2017-03-07 13:40:00,25.57,25.6,25.56,25.58,169792.0,24.9945,25.0238,24.9847,25.0043,169792.0
2017-03-07 13:50:00,25.59,25.59,25.56,25.57,156885.0,25.014,25.014,24.9847,24.9945,156885.0
2017-03-07 14:00:00,25.56,25.57,25.54,25.55,198828.0,24.9847,24.9945,24.9652,24.9749,198828.0
2017-03-07 14:10:00,25.55,25.56,25.54,25.56,144692.0,24.9749,24.9847,24.9652,24.9847,144692.0
2017-03-07 14:20:00,25.55,25.56,25.52,25.52,148965.0,24.9749,24.9847,24.9456,24.9456,148965.0
2017-03-07 14:30:00,25.52,25.54,25.5,25.54,407386.0,24.9456,24.9652,24.9261,24.9652,407386.0
2017-03-07 14:40:00,25.54,25.56,25.53,25.55,192800.0,24.9652,24.9847,24.9554,24.9749,192800.0
2017-03-07 14:50:00,25.56,25.61,25.54,25.6,247216.0,24.9847,25.0336,24.9652,25.0238,247216.0
2017-03-07 15:00:00,25.6,25.62,25.57,25.62,204749.0,25.0238,25.0434,24.9945,25.0434,204749.0
2017-03-07 15:10:00,25.62,25.64,25.59,25.6,339081.0,25.0434,25.0629,25.014,25.0238,339081.0
2017-03-07 15:20:00,25.6,25.61,25.53,25.55,280104.0,25.0238,25.0336,24.9554,24.9749,280104.0
2017-03-07 15:30:00,25.55,25.58,25.53,25.55,425816.0,24.9749,25.0043,24.9554,24.9749,425816.0
2017-03-07 15:40:00,25.55,25.56,25.48,25.51,712211.0,24.9749,24.9847,24.9065,24.9358,712211.0
2017-03-07 15:50:00,25.51,25.64,25.51,25.63,1299612.0,24.9358,25.0629,24.9358,25.0531,1299612.0
2017-03-08 09:30:00,25.64,25.68,25.49,25.62,1977407.0,25.0629,25.102,24.9163,25.0434,1977407.0
2017-03-08 09:40:00,25.62,25.83,25.61,25.74,1187758.0,25.0434,25.2486,25.0336,25.1607,1187758.0
2017-03-08 09:50:00,25.74,25.79,25.69,25.77,565099.0,25.1607,25.2095,25.1118,25.19,565099.0
2017-03-08 10:00:00,25.77,25.8,25.62,25.64,916998.0,25.19,25.2193,25.0434,25.0629,916998.0
2017-03-08 10:10:00,25.64,25.67,25.6,25.61,697292.0,25.0629,25.0922,25.0238,25.0336,697292.0
2017-03-08 10:20:00,25.6,25.66,25.56,25.61,512927.0,25.0238,25.0825,24.9847,25.0336,512927.0
2017-03-08 10:30:00,25.6,25.69,25.6,25.64,591822.0,25.0238,25.1118,25.0238,25.0629,591822.0
2017-03-08 10:40:00,25.65,25.69,25.6,25.66,671975.0,25.0727,25.1118,25.0238,25.0825,671975.0
2017-03-08 10:50:00,25.66,25.69,25.64,25.66,336788.0,25.0825,25.1118,25.0629,25.0825,336788.0
2017-03-08 11:00:00,25.66,25.69,25.62,25.67,387778.0,25.0825,25.1118,25.0434,25.0922,387778.0
2017-03-08 11:10:00,25.67,25.74,25.63,25.63,681743.0,25.0922,25.1607,25.0531,25.0531,681743.0
2017-03-08 11:20:00,25.63,25.64,25.54,25.57,816224.0,25.0531,25.0629,24.9652,24.9945,816224.0
2017-03-08 11:30:00,25.57,25.57,25.47,25.49,779875.0,24.9945,24.9945,24.8967,24.9163,779875.0
2017-03-08 11:40:00,25.49,25.52,25.36,25.38,785386.0,24.9163,24.9456,24.7892,24.8088,785386.0
2017-03-08 11:50:00,25.38,25.39,25.25,25.29,1257620.0,24.8088,24.8185,24.6817,24.7208,1257620.0
2017-03-08 12:00:00,25.3,25.3,25.12,25.17,2045935.0,24.7306,24.7306,24.5546,24.6035,2045935.0
2017-03-08 12:10:00,25.18,25.25,25.04,25.24,1425057.0,24.6133,24.6817,24.4764,24.6719,1425057.0
2017-03-08 12:20:00,25.24,25.32,25.21,25.28,575117.0,24.6719,24.7501,24.6426,24.711,575117.0
2017-03-08 12:30:00,25.28,25.41,25.27,25.35,599376.0,24.711,24.8381,24.7012,24.7794,599376.0
2017-03-08 12:40:00,25.34,25.36,25.31,25.34,176626.0,24.7697,24.7892,24.7403,24.7697,176626.0
2017-03-08 12:50:00,25.34,25.34,25.28,25.32,284899.0,24.7697,24.7697,24.711,24.7501,284899.0
2017-03-08 13:00:00,25.31,25.36,25.3,25.34,148611.0,24.7403,24.7892,24.7306,24.7697,148611.0
2017-03-08 13:10:00,25.35,25.44,25.34,25.41,377768.0,24.7794,24.8674,24.7697,24.8381,377768.0
2017-03-08 13:20:00,25.41,25.43,25.38,25.4,246740.0,24.8381,24.8576,24.8088,24.8283,246740.0
2017-03-08 13:30:00,25.4,25.4,25.36,25.38,334875.0,24.8283,24.8283,24.7892,24.8088,334875.0
2017-03-08 13:40:00,25.38,25.4,25.36,25.36,170539.0,24.8088,24.8283,24.7892,24.7892,170539.0
2017-03-08 13:50:00,25.37,25.37,25.3,25.32,309335.0,24.799,24.799,24.7306,24.7501,309335.0
2017-03-08 14:00:00,25.32,25.36,25.3,25.31,184394.0,24.7501,24.7892,24.7306,24.7403,184394.0
2017-03-08 14:10:00,25.32,25.35,25.31,25.35,321568.0,24.7501,24.7794,24.7403,24.7794,321568.0
2017-03-08 14:20:00,25.35,25.36,25.31,25.33,226742.0,24.7794,24.7892,24.7403,24.7599,226742.0
2017-03-08 14:30:00,25.32,25.37,25.32,25.35,323732.0,24.7501,24.799,24.7501,24.7794,323732.0
2017-03-08 14:40:00,25.35,25.38,25.34,25.37,206673.0,24.7794,24.8088,24.7697,24.799,206673.0
2017-03-08 14:50:00,25.37,25.38,25.34,25.36,234490.0,24.799,24.8088,24.7697,24.7892,234490.0
2017-03-08 15:00:00,25.35,25.39,25.34,25.36,269185.0,24.7794,24.8185,24.7697,24.7892,269185.0
2017-03-08 15:10:00,25.35,25.39,25.33,25.38,227341.0,24.7794,24.8185,24.7599,24.8088,227341.0
2017-03-08 15:20:00,25.38,25.4,25.34,25.36,470425.0,24.8088,24.8283,24.7697,24.7892,470425.0
2017-03-08 15:30:00,25.36,25.37,25.31,25.34,534039.0,24.7892,24.799,24.7403,24.7697,534039.0
2017-03-08 15:40:00,25.34,25.36,25.3,25.33,544973.0,24.7697,24.7892,24.7306,24.7599,544973.0
2017-03-08 15:50:00,25.33,25.41,25.32,25.38,1141221.0,24.7599,24.8381,24.7501,24.8088,1141221.0
2017-03-09 09:30:00,25.23,25.28,25.01,25.06,1674686.0,24.6621,24.711,24.4471,24.496,1674686.0
2017-03-09 09:40:00,25.07,25.32,25.07,25.25,1376787.0,24.5057,24.7501,24.5057,24.6817,1376787.0
2017-03-09 09:50:00,25.25,25.34,25.24,25.3,621784.0,24.6817,24.7697,24.6719,24.7306,621784.0
2017-03-09 10:00:00,25.3,25.49,25.29,25.44,910350.0,24.7306,24.9163,24.7208,24.8674,910350.0
2017-03-09 10:10:00,25.43,25.44,25.31,25.33,603990.0,24.8576,24.8674,24.7403,24.7599,603990.0
2017-03-09 10:20:00,25.34,25.36,25.27,25.31,324575.0,24.7697,24.7892,24.7012,24.7403,324575.0
2017-03-09 10:30:00,25.31,25.32,25.23,25.23,390176.0,24.7403,24.7501,24.6621,24.6621,390176.0
2017-03-09 10:40:00,25.23,25.31,25.2,25.3,404693.0,24.6621,24.7403,24.6328,24.7306,404693.0
2017-03-09 10:50:00,25.3,25.37,25.28,25.35,461245.0,24.7306,24.799,24.711,24.7794,461245.0
2017-03-09 11:00:00,25.35,25.4,25.32,25.39,356170.0,24.7794,24.8283,24.7501,24.8185,356170.0
2017-03-09 11:10:00,25.39,25.42,25.34,25.36,245578.0,24.8185,24.8479,24.7697,24.7892,245578.0
2017-03-09 11:20:00,25.36,25.37,25.3,25.34,284809.0,24.7892,24.799,24.7306,24.7697,284809.0
2017-03-09 11:30:00,25.35,25.39,25.34,25.36,156846.0,24.7794,24.8185,24.7697,24.7892,156846.0
2017-03-09 11:40:00,25.35,25.37,25.33,25.36,124372.0,24.7794,24.799,24.7599,24.7892,124372.0
2017-03-09 11:50:00,25.36,25.37,25.24,25.26,334346.0,24.7892,24.799,24.6719,24.6915,334346.0
2017-03-09 12:00:00,25.25,25.28,25.22,25.24,386074.0,24.6817,24.711,24.6524,24.6719,386074.0
2017-03-09 12:10:00,25.23,25.28,25.17,25.19,370641.0,24.6621,24.711,24.6035,24.623,370641.0
2017-03-09 12:20:00,25.19,25.22,25.16,25.21,528835.0,24.623,24.6524,24.5937,24.6426,528835.0
2017-03-09 12:30:00,25.21,25.23,25.18,25.19,201059.0,24.6426,24.6621,24.6133,24.623,201059.0
2017-03-09 12:40:00,25.2,25.25,25.19,25.25,212849.0,24.6328,24.6817,24.623,24.6817,212849.0
2017-03-09 12:50:00,25.25,25.27,25.18,25.2,259088.0,24.6817,24.7012,24.6133,24.6328,259088.0
2017-03-09 13:00:00,25.19,25.24,25.19,25.23,352546.0,24.623,24.6719,24.623,24.6621,352546.0
2017-03-09 13:10:00,25.24,25.24,25.19,25.21,130453.0,24.6719,24.6719,24.623,24.6426,130453.0
2017-03-09 13:20:00,25.21,25.22,25.19,25.19,161581.0,24.6426,24.6524,24.623,24.623,161581.0
2017-03-09 13:30:00,25.19,25.2,25.12,25.16,234414.0,24.623,24.6328,24.5546,24.5937,234414.0
2017-03-09 13:40:00,25.16,25.19,25.12,25.13,198039.0,24.5937,24.623,24.5546,24.5644,198039.0
2017-03-09 13:50:00,25.13,25.13,25.05,25.07,442525.0,24.5644,24.5644,24.4862,24.5057,442525.0
2017-03-09 14:00:00,25.06,25.07,24.9,24.95,1139197.0,24.496,24.5057,24.3396,24.3884,1139197.0
2017-03-09 14:10:00,24.95,24.96,24.85,24.88,746474.0,24.3884,24.3982,24.2907,24.32,746474.0
2017-03-09 14:20:00,24.88,24.99,24.86,24.97,546435.0,24.32,24.4275,24.3005,24.408,546435.0
2017-03-09 14:30:00,24.96,25.0,24.92,24.94,386650.0,24.3982,24.4373,24.3591,24.3787,386650.0
2017-03-09 14:40:00,24.94,24.96,24.88,24.93,359346.0,24.3787,24.3982,24.32,24.3689,359346.0
2017-03-09 14:50:00,24.94,25.04,24.91,25.03,515760.0,24.3787,24.4764,24.3493,24.4666,515760.0
2017-03-09 15:00:00,25.03,25.1,25.03,25.04,600655.0,24.4666,24.5351,24.4666,24.4764,600655.0
2017-03-09 15:10:00,25.04,25.08,25.03,25.08,439488.0,24.4764,24.5155,24.4666,24.5155,439488.0
2017-03-09 15:20:00,25.07,25.08,25.02,25.04,361120.0,24.5057,24.5155,24.4569,24.4764,361120.0
2017-03-09 15:30:00,25.04,25.1,25.03,25.07,698445.0,24.4764,24.5351,24.4666,24.5057,698445.0
2017-03-09 15:40:00,25.07,25.09,25.05,25.07,498965.0,24.5057,24.5253,24.4862,24.5057,498965.0
2017-03-09 15:50:00,25.07,25.15,25.06,25.15,1406967.0,24.5057,24.5839,24.496,24.5839,1406967.0
2017-03-10 09:30:00,25.28,25.75,25.27,25.62,2802946.0,24.711,25.1704,24.7012,25.0434,2802946.0
2017-03-10 09:40:00,25.63,25.69,25.52,25.61,1242605.0,25.0531,25.1118,24.9456,25.0336,1242605.0
2017-03-10 09:50:00,25.61,25.7,25.54,25.56,966573.0,25.0336,25.1216,24.9652,24.9847,966573.0
2017-03-10 10:00:00,25.57,25.6,25.49,25.56,674021.0,24.9945,25.0238,24.9163,24.9847,674021.0
2017-03-10 10:10:00,25.56,25.6,25.48,25.58,631270.0,24.9847,25.0238,24.9065,25.0043,631270.0
2017-03-10 10:20:00,25.58,25.59,25.48,25.49,422437.0,25.0043,25.014,24.9065,24.9163,422437.0
2017-03-10 10:30:00,25.49,25.53,25.44,25.44,488052.0,24.9163,24.9554,24.8674,24.8674,488052.0
2017-03-10 10:40:00,25.44,25.48,25.36,25.43,434830.0,24.8674,24.9065,24.7892,24.8576,434830.0
2017-03-10 10:50:00,25.43,25.51,25.42,25.49,454377.0,24.8576,24.9358,24.8479,24.9163,454377.0
2017-03-10 11:00:00,25.48,25.51,25.34,25.38,821661.0,24.9065,24.9358,24.7697,24.8088,821661.0
2017-03-10 11:10:00,25.37,25.38,25.29,25.33,545082.0,24.799,24.8088,24.7208,24.7599,545082.0
2017-03-10 11:20:00,25.33,25.33,25.25,25.25,439124.0,24.7599,24.7599,24.6817,24.6817,439124.0
2017-03-10 11:30:00,25.26,25.28,25.12,25.14,1053670.0,24.6915,24.711,24.5546,24.5742,1053670.0
2017-03-10 11:40:00,25.15,25.18,25.02,25.03,1077933.0,24.5839,24.6133,24.4569,24.4666,1077933.0
2017-03-10 11:50:00,25.03,25.08,24.91,25.05,1197802.0,24.4666,24.5155,24.3493,24.4862,1197802.0
2017-03-10 12:00:00,25.05,25.08,24.97,25.04,1031051.0,24.4862,24.5155,24.408,24.4764,1031051.0
2017-03-10 12:10:00,25.04,25.05,24.94,25.04,478613.0,24.4764,24.4862,24.3787,24.4764,478613.0
2017-03-10 12:20:00,25.04,25.05,24.99,25.02,464084.0,24.4764,24.4862,24.4275,24.4569,464084.0
2017-03-10 12:30:00,25.01,25.03,24.87,24.87,684888.0,24.4471,24.4666,24.3102,24.3102,684888.0
2017-03-10 12:40:00,24.87,24.94,24.86,24.88,692498.0,24.3102,24.3787,24.3005,24.32,692498.0
2017-03-10 12:50:00,24.88,24.89,24.81,24.88,779899.0,24.32,24.3298,24.2516,24.32,779899.0
2017-03-10 13:00:00,24.89,24.93,24.82,24.87,524549.0,24.3298,24.3689,24.2614,24.3102,524549.0
2017-03-10 13:10:00,24.87,24.94,24.85,24.89,385912.0,24.3102,24.3787,24.2907,24.3298,385912.0
2017-03-10 13:20:00,24.89,24.91,24.87,24.87,231416.0,24.3298,24.3493,24.3102,24.3102,231416.0
2017-03-10 13:30:00,24.88,24.9,24.84,24.9,267544.0,24.32,24.3396,24.2809,24.3396,267544.0
2017-03-10 13:40:00,24.9,24.99,24.89,24.96,382513.0,24.3396,24.4275,24.3298,24.3982,382513.0
2017-03-10 13:50:00,24.96,25.03,24.96,25.0,326170.0,24.3982,24.4666,24.3982,24.4373,326170.0
2017-03-10 14:00:00,25.0,25.02,24.97,24.98,407471.0,24.4373,24.4569,24.408,24.4178,407471.0
2017-03-10 14:10:00,24.98,25.03,24.97,25.02,437579.0,24.4178,24.4666,24.408,24.4569,437579.0
2017-03-10 14:20:00,25.02,25.02,24.98,24.98,313902.0,24.4569,24.4569,24.4178,24.4178,313902.0
2017-03-10 14:30:00,24.99,25.04,24.95,25.03,545990.0,24.4275,24.4764,24.3884,24.4666,545990.0
2017-03-10 14:40:00,25.04,25.06,25.02,25.03,393428.0,24.4764,24.496,24.4569,24.4666,393428.0
2017-03-10 14:50:00,25.02,25.07,25.02,25.05,357585.0,24.4569,24.5057,24.4569,24.4862,357585.0
2017-03-10 15:00:00,25.05,25.13,25.05,25.13,433968.0,24.4862,24.5644,24.4862,24.5644,433968.0
2017-03-10 15:10:00,25.13,25.19,25.1,25.12,558582.0,24.5644,24.623,24.5351,24.5546,558582.0
2017-03-10 15:20:00,25.12,25.15,25.09,25.13,344590.0,24.5546,24.5839,24.5253,24.5644,344590.0
2017-03-10 15:30:00,25.13,25.23,25.12,25.18,882314.0,24.5644,24.6621,24.5546,24.6133,882314.0
2017-03-10 15:40:00,25.18,25.19,25.1,25.16,572384.0,24.6133,24.623,24.5351,24.5937,572384.0
2017-03-10 15:50:00,25.15,25.2,25.14,25.18,1559154.0,24.5839,24.6328,24.5742,24.6133,1559154.0
2017-03-13 09:30:00,25.39,25.6,25.37,25.46,2366661.0,24.8185,25.0238,24.799,24.887,2366661.0
2017-03-13 09:40:00,25.46,25.53,25.42,25.44,1031515.0,24.887,24.9554,24.8479,24.8674,1031515.0
2017-03-13 09:50:00,25.44,25.44,25.35,25.37,596557.0,24.8674,24.8674,24.7794,24.799,596557.0
2017-03-13 10:00:00,25.38,25.41,25.29,25.3,740540.0,24.8088,24.8381,24.7208,24.7306,740540.0
2017-03-13 10:10:00,25.31,25.43,25.31,25.38,464575.0,24.7403,24.8576,24.7403,24.8088,464575.0
2017-03-13 10:20:00,25.38,25.42,25.33,25.41,404986.0,24.8088,24.8479,24.7599,24.8381,404986.0
2017-03-13 10:30:00,25.41,25.57,25.39,25.55,870356.0,24.8381,24.9945,24.8185,24.9749,870356.0
2017-03-13 10:40:00,25.55,25.6,25.46,25.51,671253.0,24.9749,25.0238,24.887,24.9358,671253.0
2017-03-13 10:50:00,25.51,25.68,25.5,25.63,905693.0,24.9358,25.102,24.9261,25.0531,905693.0
2017-03-13 11:00:00,25.62,25.68,25.6,25.64,505183.0,25.0434,25.102,25.0238,25.0629,505183.0
2017-03-13 11:10:00,25.64,25.65,25.59,25.62,336257.0,25.0629,25.0727,25.014,25.0434,336257.0
2017-03-13 11:20:00,25.61,25.62,25.57,25.61,316835.0,25.0336,25.0434,24.9945,25.0336,316835.0
2017-03-13 11:30:00,25.61,25.63,25.6,25.63,450106.0,25.0336,25.0531,25.0238,25.0531,450106.0
2017-03-13 11:40:00,25.62,25.75,25.62,25.72,901131.0,25.0434,25.1704,25.0434,25.1411,901131.0
2017-03-13 11:50:00,25.71,25.73,25.66,25.68,546703.0,25.1313,25.1509,25.0825,25.102,546703.0
2017-03-13 12:00:00,25.69,25.74,25.67,25.72,335048.0,25.1118,25.1607,25.0922,25.1411,335048.0
2017-03-13 12:10:00,25.73,25.78,25.66,25.69,565839.0,25.1509,25.1998,25.0825,25.1118,565839.0
2017-03-13 12:20:00,25.69,25.71,25.67,25.71,213495.0,25.1118,25.1313,25.0922,25.1313,213495.0
2017-03-13 12:30:00,25.71,25.82,25.7,25.74,552283.0,25.1313,25.2389,25.1216,25.1607,552283.0
2017-03-13 12:40:00,25.74,25.76,25.71,25.76,370355.0,25.1607,25.1802,25.1313,25.1802,370355.0
2017-03-13 12:50:00,25.76,25.77,25.71,25.71,173148.0,25.1802,25.19,25.1313,25.1313,173148.0
2017-03-13 13:00:00,25.71,25.75,25.71,25.72,192750.0,25.1313,25.1704,25.1313,25.1411,192750.0
2017-03-13 13:10:00,25.72,25.72,25.69,25.71,118579.0,25.1411,25.1411,25.1118,25.1313,118579.0
2017-03-13 13:20:00,25.71,25.72,25.7,25.71,107329.0,25.1313,25.1411,25.1216,25.1313,107329.0
2017-03-13 13:30:00,25.72,25.72,25.65,25.66,282509.0,25.1411,25.1411,25.0727,25.0825,282509.0
2017-03-13 13:40:00,25.66,25.7,25.64,25.68,348611.0,25.0825,25.1216,25.0629,25.102,348611.0
2017-03-13 13:50:00,25.68,25.7,25.67,25.7,189196.0,25.102,25.1216,25.0922,25.1216,189196.0
2017-03-13 14:00:00,25.7,25.7,25.66,25.66,145985.0,25.1216,25.1216,25.0825,25.0825,145985.0
2017-03-13 14:10:00,25.67,25.69,25.65,25.66,160145.0,25.0922,25.1118,25.0727,25.0825,160145.0
2017-03-13 14:20:00,25.67,25.71,25.66,25.71,195167.0,25.0922,25.1313,25.0825,25.1313,195167.0
2017-03-13 14:30:00,25.71,25.75,25.7,25.72,208014.0,25.1313,25.1704,25.1216,25.1411,208014.0
2017-03-13 14:40:00,25.71,25.72,25.65,25.68,238672.0,25.1313,25.1411,25.0727,25.102,238672.0
2017-03-13 14:50:00,25.69,25.69,25.67,25.68,138165.0,25.1118,25.1118,25.0922,25.102,138165.0
2017-03-13 15:00:00,25.68,25.71,25.65,25.69,293995.0,25.102,25.1313,25.0727,25.1118,293995.0
2017-03-13 15:10:00,25.68,25.69,25.64,25.64,268993.0,25.102,25.1118,25.0629,25.0629,268993.0
2017-03-13 15:20:00,25.64,25.66,25.61,25.62,229342.0,25.0629,25.0825,25.0336,25.0434,229342.0
2017-03-13 15:30:00,25.62,25.63,25.58,25.58,427385.0,25.0434,25.0531,25.0043,25.0043,427385.0
2017-03-13 15:40:00,25.58,25.65,25.58,25.64,534410.0,25.0043,25.0727,25.0043,25.0629,534410.0
2017-03-13 15:50:00,25.64,25.71,25.64,25.69,1476272.0,25.0629,25.1313,25.0629,25.1118,1476272.0
2017-03-14 09:30:00,25.53,25.7,25.37,25.51,1275455.0,24.9554,25.1216,24.799,24.9358,1275455.0
2017-03-14 09:40:00,25.5,25.55,25.4,25.49,591342.0,24.9261,24.9749,24.8283,24.9163,591342.0
2017-03-14 09:50:00,25.5,25.52,25.32,25.38,767991.0,24.9261,24.9456,24.7501,24.8088,767991.0
2017-03-14 10:00:00,25.37,25.39,25.3,25.36,465069.0,24.799,24.8185,24.7306,24.7892,465069.0
2017-03-14 10:10:00,25.36,25.45,25.34,25.35,413621.0,24.7892,24.8772,24.7697,24.7794,413621.0
2017-03-14 10:20:00,25.34,25.38,25.27,25.29,576719.0,24.7697,24.8088,24.7012,24.7208,576719.0
2017-03-14 10:30:00,25.28,25.36,25.25,25.3,537554.0,24.711,24.7892,24.6817,24.7306,537554.0
2017-03-14 10:40:00,25.3,25.35,25.26,25.28,391276.0,24.7306,24.7794,24.6915,24.711,391276.0
2017-03-14 10:50:00,25.29,25.42,25.28,25.41,596848.0,24.7208,24.8479,24.711,24.8381,596848.0
2017-03-14 11:00:00,25.41,25.45,25.34,25.35,365315.0,24.8381,24.8772,24.7697,24.7794,365315.0
2017-03-14 11:10:00,25.36,25.4,25.27,25.34,364102.0,24.7892,24.8283,24.7012,24.7697,364102.0
2017-03-14 11:20:00,25.35,25.39,25.32,25.38,240969.0,24.7794,24.8185,24.7501,24.8088,240969.0
2017-03-14 11:30:00,25.38,25.4,25.35,25.39,163934.0,24.8088,24.8283,24.7794,24.8185,163934.0
2017-03-14 11:40:00,25.39,25.44,25.38,25.44,253077.0,24.8185,24.8674,24.8088,24.8674,253077.0
2017-03-14 11:50:00,25.44,25.49,25.43,25.49,317318.0,24.8674,24.9163,24.8576,24.9163,317318.0
2017-03-14 12:00:00,25.49,25.53,25.45,25.45,308735.0,24.9163,24.9554,24.8772,24.8772,308735.0
2017-03-14 12:10:00,25.45,25.47,25.41,25.43,158632.0,24.8772,24.8967,24.8381,24.8576,158632.0
2017-03-14 12:20:00,25.43,25.46,25.41,25.46,117539.0,24.8576,24.887,24.8381,24.887,117539.0
2017-03-14 12:30:00,25.46,25.48,25.43,25.45,111476.0,24.887,24.9065,24.8576,24.8772,111476.0
2017-03-14 12:40:00,25.45,25.48,25.43,25.48,109604.0,24.8772,24.9065,24.8576,24.9065,109604.0
2017-03-14 12:50:00,25.48,25.48,25.43,25.45,88667.0,24.9065,24.9065,24.8576,24.8772,88667.0
2017-03-14 13:00:00,25.45,25.47,25.44,25.45,77745.0,24.8772,24.8967,24.8674,24.8772,77745.0
2017-03-14 13:10:00,25.45,25.52,25.45,25.48,171027.0,24.8772,24.9456,24.8772,24.9065,171027.0
2017-03-14 13:20:00,25.48,25.49,25.46,25.48,116174.0,24.9065,24.9163,24.887,24.9065,116174.0
2017-03-14 13:30:00,25.48,25.54,25.48,25.53,205222.0,24.9065,24.9652,24.9065,24.9554,205222.0
2017-03-14 13:40:00,25.53,25.53,25.47,25.51,137769.0,24.9554,24.9554,24.8967,24.9358,137769.0
2017-03-14 13:50:00,25.5,25.51,25.48,25.51,90625.0,24.9261,24.9358,24.9065,24.9358,90625.0
2017-03-14 14:00:00,25.51,25.53,25.5,25.53,133381.0,24.9358,24.9554,24.9261,24.9554,133381.0
2017-03-14 14:10:00,25.53,25.54,25.5,25.53,158627.0,24.9554,24.9652,24.9261,24.9554,158627.0
2017-03-14 14:20:00,25.53,25.55,25.5,25.53,228656.0,24.9554,24.9749,24.9261,24.9554,228656.0
2017-03-14 14:30:00,25.54,25.58,25.53,25.58,167744.0,24.9652,25.0043,24.9554,25.0043,167744.0
2017-03-14 14:40:00,25.57,25.6,25.56,25.57,272269.0,24.9945,25.0238,24.9847,24.9945,272269.0
2017-03-14 14:50:00,25.58,25.58,25.55,25.55,146809.0,25.0043,25.0043,24.9749,24.9749,146809.0
2017-03-14 15:00:00,25.56,25.58,25.55,25.57,118207.0,24.9847,25.0043,24.9749,24.9945,118207.0
2017-03-14 15:10:00,25.56,25.57,25.55,25.55,128878.0,24.9847,24.9945,24.9749,24.9749,128878.0
2017-03-14 15:20:00,25.56,25.56,25.53,25.55,272455.0,24.9847,24.9847,24.9554,24.9749,272455.0
2017-03-14 15:30:00,25.54,25.59,25.53,25.58,287416.0,24.9652,25.014,24.9554,25.0043,287416.0
2017-03-14 15:40:00,25.58,25.59,25.56,25.58,300117.0,25.0043,25.014,24.9847,25.0043,300117.0
2017-03-14 15:50:00,25.58,25.6,25.56,25.58,814870.0,25.0043,25.0238,24.9847,25.0043,814870.0
2017-03-15 09:30:00,25.19,25.32,25.05,25.16,2405255.0,24.623,24.7501,24.4862,24.5937,2405255.0
2017-03-15 09:40:00,25.16,25.19,24.93,25.16,2517637.0,24.5937,24.623,24.3689,24.5937,2517637.0
2017-03-15 09:50:00,25.17,25.39,25.14,25.26,1711533.0,24.6035,24.8185,24.5742,24.6915,1711533.0
2017-03-15 10:00:00,25.25,25.31,25.13,25.15,1008551.0,24.6817,24.7403,24.5644,24.5839,1008551.0
2017-03-15 10:10:00,25.14,25.21,25.11,25.19,886616.0,24.5742,24.6426,24.5448,24.623,886616.0
2017-03-15 10:20:00,25.19,25.3,25.17,25.3,1003046.0,24.623,24.7306,24.6035,24.7306,1003046.0
2017-03-15 10:30:00,25.3,25.32,25.23,25.24,324797.0,24.7306,24.7501,24.6621,24.6719,324797.0
2017-03-15 10:40:00,25.24,25.36,25.22,25.35,591707.0,24.6719,24.7892,24.6524,24.7794,591707.0
2017-03-15 10:50:00,25.35,25.42,25.32,25.42,524944.0,24.7794,24.8479,24.7501,24.8479,524944.0
2017-03-15 11:00:00,25.41,25.46,25.4,25.42,634526.0,24.8381,24.887,24.8283,24.8479,634526.0
2017-03-15 11:10:00,25.43,25.46,25.39,25.41,546542.0,24.8576,24.887,24.8185,24.8381,546542.0
2017-03-15 11:20:00,25.41,25.42,25.36,25.41,273262.0,24.8381,24.8479,24.7892,24.8381,273262.0
2017-03-15 11:30:00,25.41,25.52,25.4,25.46,501112.0,24.8381,24.9456,24.8283,24.887,501112.0
2017-03-15 11:40:00,25.47,25.47,25.43,25.43,247116.0,24.8967,24.8967,24.8576,24.8576,247116.0
2017-03-15 11:50:00,25.44,25.46,25.42,25.45,394029.0,24.8674,24.887,24.8479,24.8772,394029.0
2017-03-15 12:00:00,25.45,25.55,25.44,25.54,410361.0,24.8772,24.9749,24.8674,24.9652,410361.0
2017-03-15 12:10:00,25.55,25.55,25.47,25.53,445459.0,24.9749,24.9749,24.8967,24.9554,445459.0
2017-03-15 12:20:00,25.53,25.65,25.52,25.59,476621.0,24.9554,25.0727,24.9456,25.014,476621.0
2017-03-15 12:30:00,25.59,25.64,25.57,25.61,334993.0,25.014,25.0629,24.9945,25.0336,334993.0
2017-03-15 12:40:00,25.61,25.62,25.54,25.59,301406.0,25.0336,25.0434,24.9652,25.014,301406.0
2017-03-15 12:50:00,25.59,25.61,25.53,25.55,177196.0,25.014,25.0336,24.9554,24.9749,177196.0
2017-03-15 13:00:00,25.55,25.57,25.53,25.54,195337.0,24.9749,24.9945,24.9554,24.9652,195337.0
2017-03-15 13:10:00,25.54,25.55,25.49,25.5,268601.0,24.9652,24.9749,24.9163,24.9261,268601.0
2017-03-15 13:20:00,25.51,25.52,25.47,25.5,171707.0,24.9358,24.9456,24.8967,24.9261,171707.0
2017-03-15 13:30:00,25.5,25.53,25.47,25.51,240247.0,24.9261,24.9554,24.8967,24.9358,240247.0
2017-03-15 13:40:00,25.51,25.52,25.49,25.5,161775.0,24.9358,24.9456,24.9163,24.9261,161775.0
2017-03-15 13:50:00,25.5,25.58,25.47,25.57,420359.0,24.9261,25.0043,24.8967,24.9945,420359.0
2017-03-15 14:00:00,25.57,25.75,25.55,25.68,1248558.0,24.9945,25.1704,24.9749,25.102,1248558.0
2017-03-15 14:10:00,25.68,25.78,25.67,25.74,735536.0,25.102,25.1998,25.0922,25.1607,735536.0
2017-03-15 14:20:00,25.74,25.87,25.73,25.8,685140.0,25.1607,25.2877,25.1509,25.2193,685140.0
2017-03-15 14:30:00,25.8,25.84,25.75,25.83,520682.0,25.2193,25.2584,25.1704,25.2486,520682.0
2017-03-15 14:40:00,25.83,25.92,25.82,25.87,956185.0,25.2486,25.3366,25.2389,25.2877,956185.0
2017-03-15 14:50:00,25.87,25.92,25.83,25.89,554317.0,25.2877,25.3366,25.2486,25.3073,554317.0
2017-03-15 15:00:00,25.89,25.89,25.85,25.87,310066.0,25.3073,25.3073,25.2682,25.2877,310066.0
2017-03-15 15:10:00,25.86,25.98,25.86,25.96,972955.0,25.278,25.3953,25.278,25.3757,972955.0
2017-03-15 15:20:00,25.96,26.0,25.94,26.0,573069.0,25.3757,25.4148,25.3562,25.4148,573069.0
2017-03-15 15:30:00,26.0,26.12,25.99,26.08,1127306.0,25.4148,25.5321,25.405,25.493,1127306.0
2017-03-15 15:40:00,26.07,26.09,26.01,26.06,782418.0,25.4832,25.5028,25.4246,25.4735,782418.0
2017-03-15 15:50:00,26.06,26.15,26.06,26.11,2014203.0,25.4735,25.5614,25.4735,25.5223,2014203.0
2017-03-16 09:30:00,26.2,26.23,25.88,25.92,1570165.0,25.6103,25.6396,25.2975,25.3366,1570165.0
2017-03-16 09:40:00,25.92,25.95,25.86,25.94,1007408.0,25.3366,25.3659,25.278,25.3562,1007408.0
2017-03-16 09:50:00,25.95,26.06,25.92,26.06,860062.0,25.3659,25.4735,25.3366,25.4735,860062.0
2017-03-16 10:00:00,26.06,26.13,26.05,26.06,804950.0,25.4735,25.5419,25.4637,25.4735,804950.0
2017-03-16 10:10:00,26.06,26.1,26.03,26.03,670737.0,25.4735,25.5126,25.4441,25.4441,670737.0
2017-03-16 10:20:00,26.03,26.04,25.91,25.94,667540.0,25.4441,25.4539,25.3268,25.3562,667540.0
2017-03-16 10:30:00,25.95,25.97,25.91,25.96,566548.0,25.3659,25.3855,25.3268,25.3757,566548.0
2017-03-16 10:40:00,25.95,25.98,25.93,25.96,425578.0,25.3659,25.3953,25.3464,25.3757,425578.0
2017-03-16 10:50:00,25.96,25.97,25.89,25.96,712041.0,25.3757,25.3855,25.3073,25.3757,712041.0
2017-03-16 11:00:00,25.98,25.98,25.86,25.92,827590.0,25.3953,25.3953,25.278,25.3366,827590.0
2017-03-16 11:10:00,25.92,25.93,25.85,25.88,434733.0,25.3366,25.3464,25.2682,25.2975,434733.0
2017-03-16 11:20:00,25.87,25.9,25.86,25.88,431120.0,25.2877,25.3171,25.278,25.2975,431120.0
2017-03-16 11:30:00,25.87,25.9,25.86,25.87,321163.0,25.2877,25.3171,25.278,25.2877,321163.0
2017-03-16 11:40:00,25.87,25.89,25.83,25.84,411290.0,25.2877,25.3073,25.2486,25.2584,411290.0
2017-03-16 11:50:00,25.84,25.96,25.83,25.94,343822.0,25.2584,25.3757,25.2486,25.3562,343822.0
2017-03-16 12:00:00,25.94,25.97,25.92,25.95,286929.0,25.3562,25.3855,25.3366,25.3659,286929.0
2017-03-16 12:10:00,25.95,25.96,25.93,25.94,303559.0,25.3659,25.3757,25.3464,25.3562,303559.0
2017-03-16 12:20:00,25.94,25.96,25.91,25.94,196044.0,25.3562,25.3757,25.3268,25.3562,196044.0
2017-03-16 12:30:00,25.94,25.96,25.92,25.93,135476.0,25.3562,25.3757,25.3366,25.3464,135476.0
2017-03-16 12:40:00,25.93,25.95,25.92,25.94,99379.0,25.3464,25.3659,25.3366,25.3562,99379.0
2017-03-16 12:50:00,25.95,25.99,25.93,25.98,347797.0,25.3659,25.405,25.3464,25.3953,347797.0
2017-03-16 13:00:00,25.98,25.99,25.95,25.97,298431.0,25.3953,25.405,25.3659,25.3855,298431.0
2017-03-16 13:10:00,25.97,25.98,25.92,25.93,260267.0,25.3855,25.3953,25.3366,25.3464,260267.0
2017-03-16 13:20:00,25.93,25.95,25.92,25.92,116617.0,25.3464,25.3659,25.3366,25.3366,116617.0
2017-03-16 13:30:00,25.92,25.99,25.92,25.98,162856.0,25.3366,25.405,25.3366,25.3953,162856.0
2017-03-16 13:40:00,25.98,26.04,25.96,26.02,268256.0,25.3953,25.4539,25.3757,25.4344,268256.0
2017-03-16 13:50:00,26.02,26.11,26.0,26.1,695954.0,25.4344,25.5223,25.4148,25.5126,695954.0
2017-03-16 14:00:00,26.1,26.12,26.03,26.04,313773.0,25.5126,25.5321,25.4441,25.4539,313773.0
2017-03-16 14:10:00,26.04,26.05,25.98,25.98,372636.0,25.4539,25.4637,25.3953,25.3953,372636.0
2017-03-16 14:20:00,25.99,26.03,25.96,25.96,389483.0,25.405,25.4441,25.3757,25.3757,389483.0
2017-03-16 14:30:00,25.96,26.05,25.96,26.04,334277.0,25.3757,25.4637,25.3757,25.4539,334277.0
2017-03-16 14:40:00,26.05,26.05,25.98,26.03,223726.0,25.4637,25.4637,25.3953,25.4441,223726.0
2017-03-16 14:50:00,26.02,26.06,26.02,26.05,336859.0,25.4344,25.4735,25.4344,25.4637,336859.0
2017-03-16 15:00:00,26.05,26.07,26.01,26.05,266530.0,25.4637,25.4832,25.4246,25.4637,266530.0
2017-03-16 15:10:00,26.05,26.05,26.04,26.04,81991.0,25.4637,25.4637,25.4539,25.4539,81991.0
2017-03-16 15:20:00,26.05,26.1,26.02,26.04,360199.0,25.4637,25.5126,25.4344,25.4539,360199.0
2017-03-16 15:30:00,26.04,26.09,26.03,26.07,285791.0,25.4539,25.5028,25.4441,25.4832,285791.0
2017-03-16 15:40:00,26.06,26.08,26.03,26.04,443919.0,25.4735,25.493,25.4441,25.4539,443919.0
2017-03-16 15:50:00,26.04,26.05,26.0,26.03,943307.0,25.4539,25.4637,25.4148,25.4441,943307.0
2017-03-17 09:30:00,25.86,25.88,25.4,25.74,3885367.0,25.278,25.2975,24.8283,25.1607,3885367.0
2017-03-17 09:40:00,25.74,25.79,25.65,25.67,1175809.0,25.1607,25.2095,25.0727,25.0922,1175809.0
2017-03-17 09:50:00,25.67,25.77,25.66,25.76,490199.0,25.0922,25.19,25.0825,25.1802,490199.0
2017-03-17 10:00:00,25.76,25.78,25.72,25.77,365520.0,25.1802,25.1998,25.1411,25.19,365520.0
2017-03-17 10:10:00,25.77,25.85,25.76,25.79,408981.0,25.19,25.2682,25.1802,25.2095,408981.0
2017-03-17 10:20:00,25.8,25.86,25.79,25.86,313983.0,25.2193,25.278,25.2095,25.278,313983.0
2017-03-17 10:30:00,25.85,25.91,25.85,25.87,495110.0,25.2682,25.3268,25.2682,25.2877,495110.0
2017-03-17 10:40:00,25.88,25.89,25.82,25.82,222557.0,25.2975,25.3073,25.2389,25.2389,222557.0
2017-03-17 10:50:00,25.83,25.83,25.76,25.77,486533.0,25.2486,25.2486,25.1802,25.19,486533.0
2017-03-17 11:00:00,25.77,25.78,25.68,25.7,375425.0,25.19,25.1998,25.102,25.1216,375425.0
2017-03-17 11:10:00,25.7,25.73,25.67,25.73,403441.0,25.1216,25.1509,25.0922,25.1509,403441.0
2017-03-17 11:20:00,25.73,25.78,25.72,25.73,172844.0,25.1509,25.1998,25.1411,25.1509,172844.0
2017-03-17 11:30:00,25.74,25.74,25.69,25.72,225644.0,25.1607,25.1607,25.1118,25.1411,225644.0
2017-03-17 11:40:00,25.71,25.76,25.71,25.73,130915.0,25.1313,25.1802,25.1313,25.1509,130915.0
2017-03-17 11:50:00,25.73,25.76,25.73,25.74,107196.0,25.1509,25.1802,25.1509,25.1607,107196.0
2017-03-17 12:00:00,25.75,25.82,25.73,25.82,252507.0,25.1704,25.2389,25.1509,25.2389,252507.0
2017-03-17 12:10:00,25.81,25.82,25.77,25.79,182733.0,25.2291,25.2389,25.19,25.2095,182733.0
2017-03-17 12:20:00,25.79,25.81,25.76,25.8,345785.0,25.2095,25.2291,25.1802,25.2193,345785.0
2017-03-17 12:30:00,25.8,25.81,25.78,25.79,100340.0,25.2193,25.2291,25.1998,25.2095,100340.0
2017-03-17 12:40:00,25.79,25.81,25.78,25.8,162705.0,25.2095,25.2291,25.1998,25.2193,162705.0
2017-03-17 12:50:00,25.8,25.82,25.78,25.8,115137.0,25.2193,25.2389,25.1998,25.2193,115137.0
2017-03-17 13:00:00,25.79,25.82,25.77,25.78,144831.0,25.2095,25.2389,25.19,25.1998,144831.0
2017-03-17 13:10:00,25.79,25.81,25.77,25.77,164594.0,25.2095,25.2291,25.19,25.19,164594.0
2017-03-17 13:20:00,25.78,25.79,25.76,25.78,77360.0,25.1998,25.2095,25.1802,25.1998,77360.0
2017-03-17 13:30:00,25.78,25.79,25.76,25.76,78760.0,25.1998,25.2095,25.1802,25.1802,78760.0
2017-03-17 13:40:00,25.76,25.78,25.73,25.75,115574.0,25.1802,25.1998,25.1509,25.1704,115574.0
2017-03-17 13:50:00,25.75,25.76,25.73,25.74,95240.0,25.1704,25.1802,25.1509,25.1607,95240.0
2017-03-17 14:00:00,25.73,25.85,25.73,25.83,529274.0,25.1509,25.2682,25.1509,25.2486,529274.0
2017-03-17 14:10:00,25.83,25.86,25.81,25.84,302975.0,25.2486,25.278,25.2291,25.2584,302975.0
2017-03-17 14:20:00,25.84,25.86,25.82,25.83,136487.0,25.2584,25.278,25.2389,25.2486,136487.0
2017-03-17 14:30:00,25.83,25.84,25.81,25.81,91987.0,25.2486,25.2584,25.2291,25.2291,91987.0
2017-03-17 14:40:00,25.81,25.84,25.81,25.82,123442.0,25.2291,25.2584,25.2291,25.2389,123442.0
2017-03-17 14:50:00,25.82,25.84,25.79,25.79,182355.0,25.2389,25.2584,25.2095,25.2095,182355.0
2017-03-17 15:00:00,25.79,25.82,25.78,25.81,99696.0,25.2095,25.2389,25.1998,25.2291,99696.0
2017-03-17 15:10:00,25.81,25.82,25.79,25.8,150031.0,25.2291,25.2389,25.2095,25.2193,150031.0
2017-03-17 15:20:00,25.8,25.81,25.78,25.81,184726.0,25.2193,25.2291,25.1998,25.2291,184726.0
2017-03-17 15:30:00,25.8,25.83,25.77,25.83,429687.0,25.2193,25.2486,25.19,25.2486,429687.0
2017-03-17 15:40:00,25.83,25.85,25.78,25.79,460904.0,25.2486,25.2682,25.1998,25.2095,460904.0
2017-03-17 15:50:00,25.79,25.84,25.78,25.79,983141.0,25.2095,25.2584,25.1998,25.2095,983141.0
2017-03-20 09:30:00,25.99,26.04,25.81,25.98,1721189.0,25.405,25.4539,25.2291,25.3953,1721189.0
2017-03-20 09:40:00,25.98,26.32,25.93,26.3,3372621.0,25.3953,25.7276,25.3464,25.7081,3372621.0
2017-03-20 09:50:00,26.3,26.33,26.2,26.3,1279548.0,25.7081,25.7374,25.6103,25.7081,1279548.0
2017-03-20 10:00:00,26.3,26.35,26.23,26.33,1156138.0,25.7081,25.7569,25.6396,25.7374,1156138.0
2017-03-20 10:10:00,26.33,26.61,26.31,26.54,2036673.0,25.7374,26.0111,25.7178,25.9427,2036673.0
2017-03-20 10:20:00,26.55,26.56,26.48,26.5,1085646.0,25.9524,25.9622,25.884,25.9036,1085646.0
2017-03-20 10:30:00,26.51,26.51,26.38,26.46,824683.0,25.9133,25.9133,25.7863,25.8645,824683.0
2017-03-20 10:40:00,26.45,26.48,26.34,26.39,699151.0,25.8547,25.884,25.7472,25.796,699151.0
2017-03-20 10:50:00,26.39,26.41,26.31,26.36,488544.0,25.796,25.8156,25.7178,25.7667,488544.0
2017-03-20 11:00:00,26.36,26.37,26.28,26.3,544520.0,25.7667,25.7765,25.6885,25.7081,544520.0
2017-03-20 11:10:00,26.3,26.38,26.26,26.37,732665.0,25.7081,25.7863,25.669,25.7765,732665.0
2017-03-20 11:20:00,26.36,26.42,26.34,26.42,477654.0,25.7667,25.8254,25.7472,25.8254,477654.0
2017-03-20 11:30:00,26.42,26.43,26.35,26.36,447769.0,25.8254,25.8351,25.7569,25.7667,447769.0
2017-03-20 11:40:00,26.37,26.41,26.35,26.39,343245.0,25.7765,25.8156,25.7569,25.796,343245.0
2017-03-20 11:50:00,26.39,26.41,26.37,26.37,248510.0,25.796,25.8156,25.7765,25.7765,248510.0
2017-03-20 12:00:00,26.38,26.39,26.35,26.36,164506.0,25.7863,25.796,25.7569,25.7667,164506.0
2017-03-20 12:10:00,26.36,26.4,26.3,26.32,342604.0,25.7667,25.8058,25.7081,25.7276,342604.0
2017-03-20 12:20:00,26.31,26.39,26.31,26.33,374556.0,25.7178,25.796,25.7178,25.7374,374556.0
2017-03-20 12:30:00,26.32,26.39,26.31,26.38,365143.0,25.7276,25.796,25.7178,25.7863,365143.0
2017-03-20 12:40:00,26.38,26.44,26.36,26.4,294055.0,25.7863,25.8449,25.7667,25.8058,294055.0
2017-03-20 12:50:00,26.4,26.41,26.36,26.37,339628.0,25.8058,25.8156,25.7667,25.7765,339628.0
2017-03-20 13:00:00,26.37,26.4,26.36,26.39,354935.0,25.7765,25.8058,25.7667,25.796,354935.0
2017-03-20 13:10:00,26.39,26.44,26.38,26.4,482309.0,25.796,25.8449,25.7863,25.8058,482309.0
2017-03-20 13:20:00,26.4,26.41,26.36,26.37,225679.0,25.8058,25.8156,25.7667,25.7765,225679.0
2017-03-20 13:30:00,26.38,26.39,26.32,26.32,270310.0,25.7863,25.796,25.7276,25.7276,270310.0
2017-03-20 13:40:00,26.33,26.35,26.29,26.33,519183.0,25.7374,25.7569,25.6983,25.7374,519183.0
2017-03-20 13:50:00,26.32,26.33,26.3,26.33,256701.0,25.7276,25.7374,25.7081,25.7374,256701.0
2017-03-20 14:00:00,26.33,26.34,26.29,26.29,217402.0,25.7374,25.7472,25.6983,25.6983,217402.0
2017-03-20 14:10:00,26.3,26.3,26.24,26.27,564084.0,25.7081,25.7081,25.6494,25.6787,564084.0
2017-03-20 14:20:00,26.26,26.27,26.21,26.25,444581.0,25.669,25.6787,25.6201,25.6592,444581.0
2017-03-20 14:30:00,26.24,26.25,26.15,26.18,416011.0,25.6494,25.6592,25.5614,25.5908,416011.0
2017-03-20 14:40:00,26.18,26.24,26.15,26.17,407573.0,25.5908,25.6494,25.5614,25.581,407573.0
2017-03-20 14:50:00,26.17,26.2,26.14,26.19,207958.0,25.581,25.6103,25.5517,25.6005,207958.0
2017-03-20 15:00:00,26.18,26.22,26.17,26.2,252942.0,25.5908,25.6299,25.581,25.6103,252942.0
2017-03-20 15:10:00,26.21,26.25,26.2,26.23,278045.0,25.6201,25.6592,25.6103,25.6396,278045.0
2017-03-20 15:20:00,26.23,26.24,26.21,26.23,182491.0,25.6396,25.6494,25.6201,25.6396,182491.0
2017-03-20 15:30:00,26.23,26.25,26.22,26.22,304913.0,25.6396,25.6592,25.6299,25.6299,304913.0
2017-03-20 15:40:00,26.23,26.24,26.2,26.22,533695.0,25.6396,25.6494,25.6103,25.6299,533695.0
2017-03-20 15:50:00,26.22,26.23,26.16,26.21,1262266.0,25.6299,25.6396,25.5712,25.6201,1262266.0
2017-03-21 09:30:00,26.3,26.4,26.1,26.22,1961611.0,25.7081,25.8058,25.5126,25.6299,1961611.0
2017-03-21 09:40:00,26.23,26.42,26.16,26.31,1125235.0,25.6396,25.8254,25.5712,25.7178,1125235.0
2017-03-21 09:50:00,26.31,26.44,26.24,26.35,1031498.0,25.7178,25.8449,25.6494,25.7569,1031498.0
2017-03-21 10:00:00,26.35,26.35,26.18,26.21,809750.0,25.7569,25.7569,25.5908,25.6201,809750.0
2017-03-21 10:10:00,26.21,26.25,26.1,26.12,741913.0,25.6201,25.6592,25.5126,25.5321,741913.0
2017-03-21 10:20:00,26.12,26.2,26.08,26.12,721056.0,25.5321,25.6103,25.493,25.5321,721056.0
2017-03-21 10:30:00,26.12,26.16,26.08,26.13,561308.0,25.5321,25.5712,25.493,25.5419,561308.0
2017-03-21 10:40:00,26.13,26.16,26.07,26.13,405702.0,25.5419,25.5712,25.4832,25.5419,405702.0
2017-03-21 10:50:00,26.12,26.12,25.91,25.96,1199031.0,25.5321,25.5321,25.3268,25.3757,1199031.0
2017-03-21 11:00:00,25.95,25.97,25.8,25.85,812000.0,25.3659,25.3855,25.2193,25.2682,812000.0
2017-03-21 11:10:00,25.85,25.87,25.7,25.7,1412096.0,25.2682,25.2877,25.1216,25.1216,1412096.0
2017-03-21 11:20:00,25.69,25.78,25.66,25.71,660161.0,25.1118,25.1998,25.0825,25.1313,660161.0
2017-03-21 11:30:00,25.71,25.73,25.53,25.55,823866.0,25.1313,25.1509,24.9554,24.9749,823866.0
2017-03-21 11:40:00,25.55,25.65,25.5,25.65,743081.0,24.9749,25.0727,24.9261,25.0727,743081.0
2017-03-21 11:50:00,25.65,25.82,25.64,25.82,736644.0,25.0727,25.2389,25.0629,25.2389,736644.0
2017-03-21 12:00:00,25.82,26.07,25.76,25.96,1401658.0,25.2389,25.4832,25.1802,25.3757,1401658.0
2017-03-21 12:10:00,25.96,25.97,25.84,25.87,425609.0,25.3757,25.3855,25.2584,25.2877,425609.0
2017-03-21 12:20:00,25.87,25.96,25.85,25.95,415407.0,25.2877,25.3757,25.2682,25.3659,415407.0
2017-03-21 12:30:00,25.95,25.97,25.83,25.86,271995.0,25.3659,25.3855,25.2486,25.278,271995.0
2017-03-21 12:40:00,25.86,25.87,25.76,25.77,291259.0,25.278,25.2877,25.1802,25.19,291259.0
2017-03-21 12:50:00,25.76,25.83,25.69,25.76,527087.0,25.1802,25.2486,25.1118,25.1802,527087.0
2017-03-21 13:00:00,25.76,25.8,25.7,25.71,788554.0,25.1802,25.2193,25.1216,25.1313,788554.0
2017-03-21 13:10:00,25.71,25.77,25.7,25.71,272786.0,25.1313,25.19,25.1216,25.1313,272786.0
2017-03-21 13:20:00,25.72,25.75,25.67,25.72,341198.0,25.1411,25.1704,25.0922,25.1411,341198.0
2017-03-21 13:30:00,25.73,25.75,25.67,25.68,338223.0,25.1509,25.1704,25.0922,25.102,338223.0
2017-03-21 13:40:00,25.69,25.71,25.62,25.65,360383.0,25.1118,25.1313,25.0434,25.0727,360383.0
2017-03-21 13:50:00,25.65,25.66,25.56,25.57,380450.0,25.0727,25.0825,24.9847,24.9945,380450.0
2017-03-21 14:00:00,25.57,25.67,25.54,25.67,348685.0,24.9945,25.0922,24.9652,25.0922,348685.0
2017-03-21 14:10:00,25.66,25.71,25.59,25.7,353625.0,25.0825,25.1313,25.014,25.1216,353625.0
2017-03-21 14:20:00,25.69,25.7,25.6,25.63,302974.0,25.1118,25.1216,25.0238,25.0531,302974.0
2017-03-21 14:30:00,25.63,25.72,25.62,25.65,493944.0,25.0531,25.1411,25.0434,25.0727,493944.0
2017-03-21 14:40:00,25.66,25.67,25.55,25.58,404095.0,25.0825,25.0922,24.9749,25.0043,404095.0
2017-03-21 14:50:00,25.58,25.65,25.55,25.6,344126.0,25.0043,25.0727,24.9749,25.0238,344126.0
2017-03-21 15:00:00,25.6,25.65,25.58,25.59,370898.0,25.0238,25.0727,25.0043,25.014,370898.0
2017-03-21 15:10:00,25.59,25.65,25.58,25.62,384553.0,25.014,25.0727,25.0043,25.0434,384553.0
2017-03-21 15:20:00,25.62,25.65,25.6,25.61,496028.0,25.0434,25.0727,25.0238,25.0336,496028.0
2017-03-21 15:30:00,25.6,25.64,25.53,25.54,759283.0,25.0238,25.0629,24.9554,24.9652,759283.0
2017-03-21 15:40:00,25.54,25.57,25.45,25.46,878040.0,24.9652,24.9945,24.8772,24.887,878040.0
2017-03-21 15:50:00,25.46,25.52,25.43,25.51,1556957.0,24.887,24.9456,24.8576,24.9358,1556957.0
2017-03-22 09:30:00,25.73,26.0,25.63,25.89,1971261.0,25.1509,25.4148,25.0531,25.3073,1971261.0
2017-03-22 09:40:00,25.88,26.11,25.85,25.97,2078421.0,25.2975,25.5223,25.2682,25.3855,2078421.0
2017-03-22 09:50:00,25.97,26.0,25.8,25.8,991455.0,25.3855,25.4148,25.2193,25.2193,991455.0
2017-03-22 10:00:00,25.79,25.96,25.78,25.9,1025105.0,25.2095,25.3757,25.1998,25.3171,1025105.0
2017-03-22 10:10:00,25.9,25.92,25.82,25.83,582308.0,25.3171,25.3366,25.2389,25.2486,582308.0
2017-03-22 10:20:00,25.83,25.93,25.81,25.84,502115.0,25.2486,25.3464,25.2291,25.2584,502115.0
2017-03-22 10:30:00,25.84,25.94,25.75,25.9,881788.0,25.2584,25.3562,25.1704,25.3171,881788.0
2017-03-22 10:40:00,25.89,25.96,25.88,25.9,400939.0,25.3073,25.3757,25.2975,25.3171,400939.0
2017-03-22 10:50:00,25.9,25.98,25.9,25.96,537002.0,25.3171,25.3953,25.3171,25.3757,537002.0
2017-03-22 11:00:00,25.96,26.01,25.9,26.0,479781.0,25.3757,25.4246,25.3171,25.4148,479781.0
2017-03-22 11:10:00,25.99,26.1,25.93,26.06,782123.0,25.405,25.5126,25.3464,25.4735,782123.0
2017-03-22 11:20:00,26.06,26.15,26.01,26.01,787226.0,25.4735,25.5614,25.4246,25.4246,787226.0
2017-03-22 11:30:00,26.02,26.05,25.99,26.03,380652.0,25.4344,25.4637,25.405,25.4441,380652.0
2017-03-22 11:40:00,26.03,26.1,26.01,26.06,344425.0,25.4441,25.5126,25.4246,25.4735,344425.0
2017-03-22 11:50:00,26.05,26.09,26.03,26.06,436909.0,25.4637,25.5028,25.4441,25.4735,436909.0
2017-03-22 12:00:00,26.06,26.07,25.98,25.99,379270.0,25.4735,25.4832,25.3953,25.405,379270.0
2017-03-22 12:10:00,25.99,26.0,25.94,25.95,432844.0,25.405,25.4148,25.3562,25.3659,432844.0
2017-03-22 12:20:00,25.95,25.97,25.9,25.93,309276.0,25.3659,25.3855,25.3171,25.3464,309276.0
2017-03-22 12:30:00,25.94,25.98,25.91,25.93,468864.0,25.3562,25.3953,25.3268,25.3464,468864.0
2017-03-22 12:40:00,25.93,25.96,25.91,25.93,370433.0,25.3464,25.3757,25.3268,25.3464,370433.0
2017-03-22 12:50:00,25.92,25.93,25.88,25.91,339832.0,25.3366,25.3464,25.2975,25.3268,339832.0
2017-03-22 13:00:00,25.9,25.93,25.82,25.9,500548.0,25.3171,25.3464,25.2389,25.3171,500548.0
2017-03-22 13:10:00,25.9,25.93,25.84,25.93,263932.0,25.3171,25.3464,25.2584,25.3464,263932.0
2017-03-22 13:20:00,25.93,25.94,25.89,25.93,302487.0,25.3464,25.3562,25.3073,25.3464,302487.0
2017-03-22 13:30:00,25.92,26.0,25.91,25.98,343368.0,25.3366,25.4148,25.3268,25.3953,343368.0
2017-03-22 13:40:00,25.98,25.99,25.93,25.98,485105.0,25.3953,25.405,25.3464,25.3953,485105.0
2017-03-22 13:50:00,25.98,25.98,25.93,25.96,188361.0,25.3953,25.3953,25.3464,25.3757,188361.0
2017-03-22 14:00:00,25.96,26.01,25.95,25.96,398247.0,25.3757,25.4246,25.3659,25.3757,398247.0
2017-03-22 14:10:00,25.96,26.03,25.95,26.01,410481.0,25.3757,25.4441,25.3659,25.4246,410481.0
2017-03-22 14:20:00,26.01,26.03,25.92,25.93,406329.0,25.4246,25.4441,25.3366,25.3464,406329.0
2017-03-22 14:30:00,25.93,25.98,25.91,25.98,267034.0,25.3464,25.3953,25.3268,25.3953,267034.0
2017-03-22 14:40:00,25.97,26.03,25.97,26.02,432281.0,25.3855,25.4441,25.3855,25.4344,432281.0
2017-03-22 14:50:00,26.02,26.02,25.95,26.01,401142.0,25.4344,25.4344,25.3659,25.4246,401142.0
2017-03-22 15:00:00,26.01,26.02,25.98,25.99,431872.0,25.4246,25.4344,25.3953,25.405,431872.0
2017-03-22 15:10:00,25.99,26.04,25.98,26.01,456752.0,25.405,25.4539,25.3953,25.4246,456752.0
2017-03-22 15:20:00,26.02,26.06,26.01,26.03,747722.0,25.4344,25.4735,25.4246,25.4441,747722.0
2017-03-22 15:30:00,26.03,26.04,25.98,26.01,442389.0,25.4441,25.4539,25.3953,25.4246,442389.0
2017-03-22 15:40:00,26.0,26.06,26.0,26.04,550651.0,25.4148,25.4735,25.4148,25.4539,550651.0
2017-03-22 15:50:00,26.04,26.09,26.03,26.06,1348238.0,25.4539,25.5028,25.4441,25.4735,1348238.0
2017-03-23 09:30:00,26.36,26.4,26.16,26.23,2294043.0,25.7667,25.8058,25.5712,25.6396,2294043.0
2017-03-23 09:40:00,26.23,26.33,26.14,26.3,1588460.0,25.6396,25.7374,25.5517,25.7081,1588460.0
2017-03-23 09:50:00,26.3,26.3,26.22,26.26,1069629.0,25.7081,25.7081,25.6299,25.669,1069629.0
2017-03-23 10:00:00,26.26,26.27,26.12,26.19,1002308.0,25.669,25.6787,25.5321,25.6005,1002308.0
2017-03-23 10:10:00,26.18,26.19,26.04,26.12,941765.0,25.5908,25.6005,25.4539,25.5321,941765.0
2017-03-23 10:20:00,26.12,26.2,26.1,26.2,563874.0,25.5321,25.6103,25.5126,25.6103,563874.0
2017-03-23 10:30:00,26.2,26.29,26.17,26.27,578711.0,25.6103,25.6983,25.581,25.6787,578711.0
2017-03-23 10:40:00,26.27,26.32,26.23,26.26,742324.0,25.6787,25.7276,25.6396,25.669,742324.0
2017-03-23 10:50:00,26.26,26.3,26.23,26.24,435048.0,25.669,25.7081,25.6396,25.6494,435048.0
2017-03-23 11:00:00,26.23,26.3,26.21,26.3,708150.0,25.6396,25.7081,25.6201,25.7081,708150.0
2017-03-23 11:10:00,26.29,26.32,26.24,26.29,680099.0,25.6983,25.7276,25.6494,25.6983,680099.0
2017-03-23 11:20:00,26.29,26.31,26.25,26.29,385143.0,25.6983,25.7178,25.6592,25.6983,385143.0
2017-03-23 11:30:00,26.29,26.34,26.25,26.34,570077.0,25.6983,25.7472,25.6592,25.7472,570077.0
2017-03-23 11:40:00,26.33,26.34,26.28,26.31,295096.0,25.7374,25.7472,25.6885,25.7178,295096.0
2017-03-23 11:50:00,26.31,26.33,26.28,26.3,254109.0,25.7178,25.7374,25.6885,25.7081,254109.0
2017-03-23 12:00:00,26.3,26.33,26.29,26.3,381614.0,25.7081,25.7374,25.6983,25.7081,381614.0
2017-03-23 12:10:00,26.29,26.35,26.29,26.32,456103.0,25.6983,25.7569,25.6983,25.7276,456103.0
2017-03-23 12:20:00,26.32,26.33,26.29,26.3,327086.0,25.7276,25.7374,25.6983,25.7081,327086.0
2017-03-23 12:30:00,26.3,26.33,26.27,26.3,373690.0,25.7081,25.7374,25.6787,25.7081,373690.0
2017-03-23 12:40:00,26.3,26.35,26.3,26.35,656531.0,25.7081,25.7569,25.7081,25.7569,656531.0
2017-03-23 12:50:00,26.35,26.35,26.31,26.34,412306.0,25.7569,25.7569,25.7178,25.7472,412306.0
2017-03-23 13:00:00,26.34,26.34,26.24,26.24,720502.0,25.7472,25.7472,25.6494,25.6494,720502.0
2017-03-23 13:10:00,26.24,26.27,26.17,26.27,907718.0,25.6494,25.6787,25.581,25.6787,907718.0
2017-03-23 13:20:00,26.27,26.34,26.23,26.24,630413.0,25.6787,25.7472,25.6396,25.6494,630413.0
2017-03-23 13:30:00,26.23,26.27,26.19,26.21,721273.0,25.6396,25.6787,25.6005,25.6201,721273.0
2017-03-23 13:40:00,26.22,26.35,26.2,26.32,718440.0,25.6299,25.7569,25.6103,25.7276,718440.0
2017-03-23 13:50:00,26.32,26.36,26.28,26.33,673881.0,25.7276,25.7667,25.6885,25.7374,673881.0
2017-03-23 14:00:00,26.33,26.38,26.31,26.32,739397.0,25.7374,25.7863,25.7178,25.7276,739397.0
2017-03-23 14:10:00,26.32,26.43,26.31,26.42,842552.0,25.7276,25.8351,25.7178,25.8254,842552.0
2017-03-23 14:20:00,26.42,26.43,26.35,26.37,748067.0,25.8254,25.8351,25.7569,25.7765,748067.0
2017-03-23 14:30:00,26.38,26.44,26.35,26.37,763741.0,25.7863,25.8449,25.7569,25.7765,763741.0
2017-03-23 14:40:00,26.37,26.4,26.32,26.37,533860.0,25.7765,25.8058,25.7276,25.7765,533860.0
2017-03-23 14:50:00,26.37,26.43,26.34,26.37,523468.0,25.7765,25.8351,25.7472,25.7765,523468.0
2017-03-23 15:00:00,26.37,26.48,26.36,26.46,790490.0,25.7765,25.884,25.7667,25.8645,790490.0
2017-03-23 15:10:00,26.47,26.49,26.39,26.43,1202885.0,25.8742,25.8938,25.796,25.8351,1202885.0
2017-03-23 15:20:00,26.43,26.46,26.37,26.38,974294.0,25.8351,25.8645,25.7765,25.7863,974294.0
2017-03-23 15:30:00,26.38,26.42,26.31,26.35,1460012.0,25.7863,25.8254,25.7178,25.7569,1460012.0
2017-03-23 15:40:00,26.35,26.42,26.35,26.42,1417896.0,25.7569,25.8254,25.7569,25.8254,1417896.0
2017-03-23 15:50:00,26.41,26.49,26.36,26.47,2767140.0,25.8156,25.8938,25.7667,25.8742,2767140.0
2017-03-24 09:30:00,29.71,29.87,28.94,29.07,16083887.0,29.0413,29.1977,28.2886,28.4157,16083887.0
2017-03-24 09:40:00,29.07,29.47,28.98,29.02,7776699.0,28.4157,28.8067,28.3277,28.3668,7776699.0
2017-03-24 09:50:00,29.02,29.15,28.85,28.9,5151789.0,28.3668,28.4939,28.2007,28.2495,5151789.0
2017-03-24 10:00:00,28.9,29.07,28.81,29.0,3795070.0,28.2495,28.4157,28.1616,28.3473,3795070.0
2017-03-24 10:10:00,29.0,29.2,28.99,29.14,3459895.0,28.3473,28.5428,28.3375,28.4841,3459895.0
2017-03-24 10:20:00,29.14,29.15,28.97,29.13,2742905.0,28.4841,28.4939,28.318,28.4744,2742905.0
2017-03-24 10:30:00,29.13,29.17,28.88,28.9,2650947.0,28.4744,28.5135,28.23,28.2495,2650947.0
2017-03-24 10:40:00,28.9,28.9,28.7,28.74,3699108.0,28.2495,28.2495,28.054,28.0931,3699108.0
2017-03-24 10:50:00,28.74,28.83,28.6,28.68,2942693.0,28.0931,28.1811,27.9563,28.0345,2942693.0
2017-03-24 11:00:00,28.69,28.74,28.55,28.73,2576829.0,28.0443,28.0931,27.9074,28.0834,2576829.0
2017-03-24 11:10:00,28.73,28.78,28.63,28.63,1918462.0,28.0834,28.1322,27.9856,27.9856,1918462.0
2017-03-24 11:20:00,28.63,28.8,28.62,28.77,1530030.0,27.9856,28.1518,27.9758,28.1225,1530030.0
2017-03-24 11:30:00,28.76,28.93,28.76,28.83,1887492.0,28.1127,28.2789,28.1127,28.1811,1887492.0
2017-03-24 11:40:00,28.84,28.97,28.83,28.94,1256954.0,28.1909,28.318,28.1811,28.2886,1256954.0
2017-03-24 11:50:00,28.94,28.99,28.83,28.89,1265858.0,28.2886,28.3375,28.1811,28.2398,1265858.0
2017-03-24 12:00:00,28.89,28.97,28.85,28.97,1029687.0,28.2398,28.318,28.2007,28.318,1029687.0
2017-03-24 12:10:00,28.96,28.97,28.75,28.75,1329758.0,28.3082,28.318,28.1029,28.1029,1329758.0
2017-03-24 12:20:00,28.75,28.92,28.73,28.89,1491778.0,28.1029,28.2691,28.0834,28.2398,1491778.0
2017-03-24 12:30:00,28.89,28.91,28.78,28.88,922545.0,28.2398,28.2593,28.1322,28.23,922545.0
2017-03-24 12:40:00,28.89,28.89,28.73,28.75,908994.0,28.2398,28.2398,28.0834,28.1029,908994.0
2017-03-24 12:50:00,28.75,28.78,28.67,28.67,887965.0,28.1029,28.1322,28.0247,28.0247,887965.0
2017-03-24 13:00:00,28.68,28.74,28.55,28.6,1219529.0,28.0345,28.0931,27.9074,27.9563,1219529.0
2017-03-24 13:10:00,28.59,28.65,28.55,28.62,924004.0,27.9465,28.0052,27.9074,27.9758,924004.0
2017-03-24 13:20:00,28.61,28.79,28.61,28.78,1276219.0,27.9661,28.142,27.9661,28.1322,1276219.0
2017-03-24 13:30:00,28.78,28.79,28.69,28.76,915085.0,28.1322,28.142,28.0443,28.1127,915085.0
2017-03-24 13:40:00,28.76,28.89,28.72,28.8,1283989.0,28.1127,28.2398,28.0736,28.1518,1283989.0
2017-03-24 13:50:00,28.8,28.83,28.72,28.81,824608.0,28.1518,28.1811,28.0736,28.1616,824608.0
2017-03-24 14:00:00,28.81,28.85,28.68,28.7,916233.0,28.1616,28.2007,28.0345,28.054,916233.0
2017-03-24 14:10:00,28.7,28.75,28.68,28.73,804879.0,28.054,28.1029,28.0345,28.0834,804879.0
2017-03-24 14:20:00,28.72,28.73,28.57,28.65,1114247.0,28.0736,28.0834,27.927,28.0052,1114247.0
2017-03-24 14:30:00,28.65,28.66,28.58,28.61,961566.0,28.0052,28.0149,27.9367,27.9661,961566.0
2017-03-24 14:40:00,28.61,28.62,28.51,28.53,1245989.0,27.9661,27.9758,27.8683,27.8879,1245989.0
2017-03-24 14:50:00,28.53,28.53,28.2,28.27,3336563.0,27.8879,27.8879,27.5653,27.6337,3336563.0
2017-03-24 15:00:00,28.27,28.38,28.16,28.36,2366290.0,27.6337,27.7412,27.5262,27.7217,2366290.0
2017-03-24 15:10:00,28.36,28.41,28.25,28.3,1489400.0,27.7217,27.7706,27.6142,27.663,1489400.0
2017-03-24 15:20:00,28.3,28.5,28.29,28.5,1740819.0,27.663,27.8585,27.6533,27.8585,1740819.0
2017-03-24 15:30:00,28.5,28.66,28.4,28.65,2634835.0,27.8585,28.0149,27.7608,28.0052,2634835.0
2017-03-24 15:40:00,28.65,28.73,28.45,28.51,2605435.0,28.0052,28.0834,27.8097,27.8683,2605435.0
2017-03-24 15:50:00,28.51,28.54,28.4,28.44,3552843.0,27.8683,27.8976,27.7608,27.7999,3552843.0
2017-03-27 09:30:00,28.12,28.5,28.07,28.38,3723912.0,27.4871,27.8585,27.4382,27.7412,3723912.0
2017-03-27 09:40:00,28.37,28.38,28.12,28.23,2238382.0,27.7315,27.7412,27.4871,27.5946,2238382.0
2017-03-27 09:50:00,28.23,28.41,28.22,28.35,1989165.0,27.5946,27.7706,27.5848,27.7119,1989165.0
2017-03-27 10:00:00,28.34,28.58,28.28,28.57,1833672.0,27.7021,27.9367,27.6435,27.927,1833672.0
2017-03-27 10:10:00,28.58,28.72,28.57,28.7,1909532.0,27.9367,28.0736,27.927,28.054,1909532.0
2017-03-27 10:20:00,28.7,28.94,28.68,28.9,2360816.0,28.054,28.2886,28.0345,28.2495,2360816.0
2017-03-27 10:30:00,28.9,29.08,28.85,28.97,2466899.0,28.2495,28.4255,28.2007,28.318,2466899.0
2017-03-27 10:40:00,28.98,29.18,28.93,28.98,2044806.0,28.3277,28.5232,28.2789,28.3277,2044806.0
2017-03-27 10:50:00,28.98,29.04,28.85,28.86,1541344.0,28.3277,28.3864,28.2007,28.2104,1541344.0
2017-03-27 11:00:00,28.87,28.87,28.66,28.8,1672432.0,28.2202,28.2202,28.0149,28.1518,1672432.0
2017-03-27 11:10:00,28.8,28.85,28.73,28.75,757754.0,28.1518,28.2007,28.0834,28.1029,757754.0
2017-03-27 11:20:00,28.76,28.84,28.68,28.81,830627.0,28.1127,28.1909,28.0345,28.1616,830627.0
2017-03-27 11:30:00,28.81,28.89,28.77,28.82,791478.0,28.1616,28.2398,28.1225,28.1713,791478.0
2017-03-27 11:40:00,28.82,28.88,28.71,28.71,591796.0,28.1713,28.23,28.0638,28.0638,591796.0
2017-03-27 11:50:00,28.72,28.81,28.67,28.8,728013.0,28.0736,28.1616,28.0247,28.1518,728013.0
2017-03-27 12:00:00,28.8,28.85,28.73,28.8,588232.0,28.1518,28.2007,28.0834,28.1518,588232.0
2017-03-27 12:10:00,28.8,28.82,28.7,28.78,623976.0,28.1518,28.1713,28.054,28.1322,623976.0
2017-03-27 12:20:00,28.78,28.79,28.71,28.74,395816.0,28.1322,28.142,28.0638,28.0931,395816.0
2017-03-27 12:30:00,28.73,28.75,28.64,28.71,1042030.0,28.0834,28.1029,27.9954,28.0638,1042030.0
2017-03-27 12:40:00,28.71,28.74,28.68,28.71,276687.0,28.0638,28.0931,28.0345,28.0638,276687.0
2017-03-27 12:50:00,28.71,28.77,28.7,28.75,510979.0,28.0638,28.1225,28.054,28.1029,510979.0
2017-03-27 13:00:00,28.74,28.86,28.73,28.85,812560.0,28.0931,28.2104,28.0834,28.2007,812560.0
2017-03-27 13:10:00,28.85,28.85,28.72,28.79,590202.0,28.2007,28.2007,28.0736,28.142,590202.0
2017-03-27 13:20:00,28.8,28.82,28.73,28.75,369622.0,28.1518,28.1713,28.0834,28.1029,369622.0
2017-03-27 13:30:00,28.75,28.8,28.7,28.71,467018.0,28.1029,28.1518,28.054,28.0638,467018.0
2017-03-27 13:40:00,28.71,28.74,28.68,28.69,336572.0,28.0638,28.0931,28.0345,28.0443,336572.0
2017-03-27 13:50:00,28.69,28.7,28.63,28.64,437890.0,28.0443,28.054,27.9856,27.9954,437890.0
2017-03-27 14:00:00,28.64,28.75,28.64,28.72,386558.0,27.9954,28.1029,27.9954,28.0736,386558.0
2017-03-27 14:10:00,28.72,28.72,28.63,28.65,429917.0,28.0736,28.0736,27.9856,28.0052,429917.0
2017-03-27 14:20:00,28.65,28.72,28.61,28.71,447377.0,28.0052,28.0736,27.9661,28.0638,447377.0
2017-03-27 14:30:00,28.72,28.74,28.67,28.68,443524.0,28.0736,28.0931,28.0247,28.0345,443524.0
2017-03-27 14:40:00,28.68,28.74,28.66,28.71,300710.0,28.0345,28.0931,28.0149,28.0638,300710.0
2017-03-27 14:50:00,28.72,28.83,28.71,28.79,447508.0,28.0736,28.1811,28.0638,28.142,447508.0
2017-03-27 15:00:00,28.79,28.83,28.75,28.79,449630.0,28.142,28.1811,28.1029,28.142,449630.0
2017-03-27 15:10:00,28.79,28.84,28.78,28.82,591460.0,28.142,28.1909,28.1322,28.1713,591460.0
2017-03-27 15:20:00,28.82,28.82,28.77,28.79,566074.0,28.1713,28.1713,28.1225,28.142,566074.0
2017-03-27 15:30:00,28.79,28.81,28.76,28.79,680278.0,28.142,28.1616,28.1127,28.142,680278.0
2017-03-27 15:40:00,28.8,28.86,28.78,28.83,839774.0,28.1518,28.2104,28.1322,28.1811,839774.0
2017-03-27 15:50:00,28.83,28.83,28.74,28.76,2298020.0,28.1811,28.1811,28.0931,28.1127,2298020.0
2017-03-28 09:30:00,28.73,28.98,28.65,28.89,1930966.0,28.0834,28.3277,28.0052,28.2398,1930966.0
2017-03-28 09:40:00,28.89,28.97,28.75,28.85,1091299.0,28.2398,28.318,28.1029,28.2007,1091299.0
2017-03-28 09:50:00,28.85,28.93,28.73,28.88,1016783.0,28.2007,28.2789,28.0834,28.23,1016783.0
2017-03-28 10:00:00,28.89,29.06,28.88,28.94,1559329.0,28.2398,28.4059,28.23,28.2886,1559329.0
2017-03-28 10:10:00,28.94,28.99,28.85,28.89,791831.0,28.2886,28.3375,28.2007,28.2398,791831.0
2017-03-28 10:20:00,28.9,28.9,28.73,28.83,955284.0,28.2495,28.2495,28.0834,28.1811,955284.0
2017-03-28 10:30:00,28.83,28.85,28.73,28.78,546920.0,28.1811,28.2007,28.0834,28.1322,546920.0
2017-03-28 10:40:00,28.77,28.85,28.77,28.79,531973.0,28.1225,28.2007,28.1225,28.142,531973.0
2017-03-28 10:50:00,28.79,28.79,28.68,28.71,568834.0,28.142,28.142,28.0345,28.0638,568834.0
2017-03-28 11:00:00,28.7,28.74,28.62,28.7,692599.0,28.054,28.0931,27.9758,28.054,692599.0
2017-03-28 11:10:00,28.7,28.8,28.7,28.74,503525.0,28.054,28.1518,28.054,28.0931,503525.0
2017-03-28 11:20:00,28.74,28.75,28.69,28.74,377169.0,28.0931,28.1029,28.0443,28.0931,377169.0
2017-03-28 11:30:00,28.74,28.78,28.72,28.74,484369.0,28.0931,28.1322,28.0736,28.0931,484369.0
2017-03-28 11:40:00,28.75,28.81,28.74,28.8,293407.0,28.1029,28.1616,28.0931,28.1518,293407.0
2017-03-28 11:50:00,28.81,28.84,28.77,28.79,490036.0,28.1616,28.1909,28.1225,28.142,490036.0
2017-03-28 12:00:00,28.78,28.88,28.78,28.83,475937.0,28.1322,28.23,28.1322,28.1811,475937.0
2017-03-28 12:10:00,28.83,28.86,28.77,28.79,297791.0,28.1811,28.2104,28.1225,28.142,297791.0
2017-03-28 12:20:00,28.78,28.8,28.76,28.77,302885.0,28.1322,28.1518,28.1127,28.1225,302885.0
2017-03-28 12:30:00,28.78,28.79,28.72,28.76,382584.0,28.1322,28.142,28.0736,28.1127,382584.0
2017-03-28 12:40:00,28.77,28.77,28.68,28.69,310207.0,28.1225,28.1225,28.0345,28.0443,310207.0
2017-03-28 12:50:00,28.68,28.74,28.66,28.72,389672.0,28.0345,28.0931,28.0149,28.0736,389672.0
2017-03-28 13:00:00,28.73,28.76,28.72,28.75,186062.0,28.0834,28.1127,28.0736,28.1029,186062.0
2017-03-28 13:10:00,28.75,28.76,28.71,28.73,205045.0,28.1029,28.1127,28.0638,28.0834,205045.0
2017-03-28 13:20:00,28.73,28.73,28.66,28.7,314036.0,28.0834,28.0834,28.0149,28.054,314036.0
2017-03-28 13:30:00,28.71,28.71,28.65,28.7,277007.0,28.0638,28.0638,28.0052,28.054,277007.0
2017-03-28 13:40:00,28.7,28.75,28.69,28.71,311490.0,28.054,28.1029,28.0443,28.0638,311490.0
2017-03-28 13:50:00,28.72,28.78,28.71,28.77,301281.0,28.0736,28.1322,28.0638,28.1225,301281.0
2017-03-28 14:00:00,28.77,28.83,28.75,28.8,472558.0,28.1225,28.1811,28.1029,28.1518,472558.0
2017-03-28 14:10:00,28.81,28.88,28.8,28.83,477223.0,28.1616,28.23,28.1518,28.1811,477223.0
2017-03-28 14:20:00,28.84,28.93,28.83,28.88,510397.0,28.1909,28.2789,28.1811,28.23,510397.0
2017-03-28 14:30:00,28.88,28.89,28.83,28.86,316785.0,28.23,28.2398,28.1811,28.2104,316785.0
2017-03-28 14:40:00,28.87,28.9,28.83,28.85,343005.0,28.2202,28.2495,28.1811,28.2007,343005.0
2017-03-28 14:50:00,28.86,28.87,28.77,28.77,328636.0,28.2104,28.2202,28.1225,28.1225,328636.0
2017-03-28 15:00:00,28.78,28.82,28.77,28.79,299366.0,28.1322,28.1713,28.1225,28.142,299366.0
2017-03-28 15:10:00,28.79,28.82,28.76,28.77,302069.0,28.142,28.1713,28.1127,28.1225,302069.0
2017-03-28 15:20:00,28.77,28.78,28.72,28.75,602915.0,28.1225,28.1322,28.0736,28.1029,602915.0
2017-03-28 15:30:00,28.76,28.78,28.73,28.77,628238.0,28.1127,28.1322,28.0834,28.1225,628238.0
2017-03-28 15:40:00,28.77,28.78,28.73,28.75,623314.0,28.1225,28.1322,28.0834,28.1029,623314.0
2017-03-28 15:50:00,28.74,28.75,28.68,28.69,1551512.0,28.0931,28.1029,28.0345,28.0443,1551512.0
2017-03-29 09:30:00,28.6,28.68,28.5,28.59,1317893.0,27.9563,28.0345,27.8585,27.9465,1317893.0
2017-03-29 09:40:00,28.58,28.65,28.35,28.39,1580676.0,27.9367,28.0052,27.7119,27.751,1580676.0
2017-03-29 09:50:00,28.4,28.52,28.37,28.48,1110102.0,27.7608,27.8781,27.7315,27.839,1110102.0
2017-03-29 10:00:00,28.48,28.56,28.41,28.49,778205.0,27.839,27.9172,27.7706,27.8488,778205.0
2017-03-29 10:10:00,28.49,28.58,28.46,28.56,815878.0,27.8488,27.9367,27.8194,27.9172,815878.0
2017-03-29 10:20:00,28.57,28.6,28.45,28.48,677712.0,27.927,27.9563,27.8097,27.839,677712.0
2017-03-29 10:30:00,28.49,28.58,28.48,28.57,661928.0,27.8488,27.9367,27.839,27.927,661928.0
2017-03-29 10:40:00,28.57,28.6,28.53,28.55,779147.0,27.927,27.9563,27.8879,27.9074,779147.0
2017-03-29 10:50:00,28.55,28.6,28.54,28.59,295978.0,27.9074,27.9563,27.8976,27.9465,295978.0
2017-03-29 11:00:00,28.59,28.62,28.48,28.49,507093.0,27.9465,27.9758,27.839,27.8488,507093.0
2017-03-29 11:10:00,28.5,28.54,28.42,28.45,427386.0,27.8585,27.8976,27.7803,27.8097,427386.0
2017-03-29 11:20:00,28.46,28.51,28.45,28.49,426062.0,27.8194,27.8683,27.8097,27.8488,426062.0
2017-03-29 11:30:00,28.49,28.53,28.45,28.47,342988.0,27.8488,27.8879,27.8097,27.8292,342988.0
2017-03-29 11:40:00,28.47,28.52,28.46,28.52,227776.0,27.8292,27.8781,27.8194,27.8781,227776.0
2017-03-29 11:50:00,28.52,28.56,28.48,28.56,320188.0,27.8781,27.9172,27.839,27.9172,320188.0
2017-03-29 12:00:00,28.55,28.58,28.51,28.54,368069.0,27.9074,27.9367,27.8683,27.8976,368069.0
2017-03-29 12:10:00,28.54,28.55,28.49,28.52,281970.0,27.8976,27.9074,27.8488,27.8781,281970.0
2017-03-29 12:20:00,28.53,28.53,28.47,28.48,327770.0,27.8879,27.8879,27.8292,27.839,327770.0
2017-03-29 12:30:00,28.49,28.5,28.45,28.46,294618.0,27.8488,27.8585,27.8097,27.8194,294618.0
2017-03-29 12:40:00,28.45,28.48,28.4,28.4,539018.0,27.8097,27.839,27.7608,27.7608,539018.0
2017-03-29 12:50:00,28.41,28.43,28.38,28.38,737611.0,27.7706,27.7901,27.7412,27.7412,737611.0
2017-03-29 13:00:00,28.39,28.43,28.38,28.42,328781.0,27.751,27.7901,27.7412,27.7803,328781.0
2017-03-29 13:10:00,28.41,28.46,28.4,28.44,336573.0,27.7706,27.8194,27.7608,27.7999,336573.0
2017-03-29 13:20:00,28.45,28.48,28.44,28.46,261530.0,27.8097,27.839,27.7999,27.8194,261530.0
2017-03-29 13:30:00,28.47,28.49,28.44,28.48,443138.0,27.8292,27.8488,27.7999,27.839,443138.0
2017-03-29 13:40:00,28.48,28.49,28.45,28.48,259680.0,27.839,27.8488,27.8097,27.839,259680.0
2017-03-29 13:50:00,28.48,28.49,28.43,28.45,330663.0,27.839,27.8488,27.7901,27.8097,330663.0
2017-03-29 14:00:00,28.44,28.45,28.41,28.43,256979.0,27.7999,27.8097,27.7706,27.7901,256979.0
2017-03-29 14:10:00,28.43,28.47,28.42,28.42,316466.0,27.7901,27.8292,27.7803,27.7803,316466.0
2017-03-29 14:20:00,28.42,28.48,28.42,28.46,291801.0,27.7803,27.839,27.7803,27.8194,291801.0
2017-03-29 14:30:00,28.46,28.49,28.41,28.44,666721.0,27.8194,27.8488,27.7706,27.7999,666721.0
2017-03-29 14:40:00,28.43,28.48,28.43,28.46,566562.0,27.7901,27.839,27.7901,27.8194,566562.0
2017-03-29 14:50:00,28.46,28.48,28.42,28.43,239527.0,27.8194,27.839,27.7803,27.7901,239527.0
2017-03-29 15:00:00,28.43,28.48,28.43,28.47,263943.0,27.7901,27.839,27.7901,27.8292,263943.0
2017-03-29 15:10:00,28.46,28.47,28.42,28.45,399243.0,27.8194,27.8292,27.7803,27.8097,399243.0
2017-03-29 15:20:00,28.45,28.46,28.42,28.44,301134.0,27.8097,27.8194,27.7803,27.7999,301134.0
2017-03-29 15:30:00,28.43,28.49,28.42,28.48,483220.0,27.7901,27.8488,27.7803,27.839,483220.0
2017-03-29 15:40:00,28.48,28.5,28.47,28.49,717833.0,27.839,27.8585,27.8292,27.8488,717833.0
2017-03-29 15:50:00,28.49,28.54,28.47,28.49,1748507.0,27.8488,27.8976,27.8292,27.8488,1748507.0
2017-03-30 09:30:00,28.4,28.59,28.33,28.54,1054628.0,27.7608,27.9465,27.6924,27.8976,1054628.0
2017-03-30 09:40:00,28.54,28.8,28.52,28.77,1318883.0,27.8976,28.1518,27.8781,28.1225,1318883.0
2017-03-30 09:50:00,28.78,28.78,28.67,28.72,843134.0,28.1322,28.1322,28.0247,28.0736,843134.0
2017-03-30 10:00:00,28.72,28.73,28.6,28.61,702121.0,28.0736,28.0834,27.9563,27.9661,702121.0
2017-03-30 10:10:00,28.61,28.7,28.59,28.69,646060.0,27.9661,28.054,27.9465,28.0443,646060.0
2017-03-30 10:20:00,28.68,28.69,28.56,28.61,668804.0,28.0345,28.0443,27.9172,27.9661,668804.0
2017-03-30 10:30:00,28.6,28.63,28.55,28.6,368531.0,27.9563,27.9856,27.9074,27.9563,368531.0
2017-03-30 10:40:00,28.59,28.62,28.54,28.57,408362.0,27.9465,27.9758,27.8976,27.927,408362.0
2017-03-30 10:50:00,28.58,28.61,28.53,28.56,517143.0,27.9367,27.9661,27.8879,27.9172,517143.0
2017-03-30 11:00:00,28.56,28.6,28.54,28.55,468162.0,27.9172,27.9563,27.8976,27.9074,468162.0
2017-03-30 11:10:00,28.56,28.57,28.48,28.53,404570.0,27.9172,27.927,27.839,27.8879,404570.0
2017-03-30 11:20:00,28.53,28.54,28.45,28.48,384332.0,27.8879,27.8976,27.8097,27.839,384332.0
2017-03-30 11:30:00,28.48,28.54,28.46,28.49,214747.0,27.839,27.8976,27.8194,27.8488,214747.0
2017-03-30 11:40:00,28.49,28.51,28.43,28.44,286110.0,27.8488,27.8683,27.7901,27.7999,286110.0
2017-03-30 11:50:00,28.44,28.46,28.43,28.43,263131.0,27.7999,27.8194,27.7901,27.7901,263131.0
2017-03-30 12:00:00,28.44,28.45,28.37,28.41,481644.0,27.7999,27.8097,27.7315,27.7706,481644.0
2017-03-30 12:10:00,28.41,28.48,28.4,28.47,220100.0,27.7706,27.839,27.7608,27.8292,220100.0
2017-03-30 12:20:00,28.47,28.48,28.44,28.48,348728.0,27.8292,27.839,27.7999,27.839,348728.0
2017-03-30 12:30:00,28.48,28.5,28.44,28.46,216161.0,27.839,27.8585,27.7999,27.8194,216161.0
2017-03-30 12:40:00,28.45,28.5,28.44,28.48,185334.0,27.8097,27.8585,27.7999,27.839,185334.0
2017-03-30 12:50:00,28.47,28.49,28.45,28.48,124516.0,27.8292,27.8488,27.8097,27.839,124516.0
2017-03-30 13:00:00,28.49,28.55,28.47,28.55,249812.0,27.8488,27.9074,27.8292,27.9074,249812.0
2017-03-30 13:10:00,28.55,28.58,28.52,28.57,387394.0,27.9074,27.9367,27.8781,27.927,387394.0
2017-03-30 13:20:00,28.57,28.65,28.56,28.65,463024.0,27.927,28.0052,27.9172,28.0052,463024.0
2017-03-30 13:30:00,28.64,28.78,28.64,28.76,479547.0,27.9954,28.1322,27.9954,28.1127,479547.0
2017-03-30 13:40:00,28.77,28.88,28.75,28.87,1090562.0,28.1225,28.23,28.1029,28.2202,1090562.0
2017-03-30 13:50:00,28.87,28.91,28.82,28.84,968358.0,28.2202,28.2593,28.1713,28.1909,968358.0
2017-03-30 14:00:00,28.84,28.9,28.83,28.9,589656.0,28.1909,28.2495,28.1811,28.2495,589656.0
2017-03-30 14:10:00,28.9,28.98,28.86,28.96,802072.0,28.2495,28.3277,28.2104,28.3082,802072.0
2017-03-30 14:20:00,28.96,28.98,28.91,28.94,532553.0,28.3082,28.3277,28.2593,28.2886,532553.0
2017-03-30 14:30:00,28.93,29.0,28.93,28.99,416388.0,28.2789,28.3473,28.2789,28.3375,416388.0
2017-03-30 14:40:00,28.99,29.0,28.96,28.98,837534.0,28.3375,28.3473,28.3082,28.3277,837534.0
2017-03-30 14:50:00,28.98,28.99,28.87,28.93,485301.0,28.3277,28.3375,28.2202,28.2789,485301.0
2017-03-30 15:00:00,28.93,28.97,28.93,28.96,354270.0,28.2789,28.318,28.2789,28.3082,354270.0
2017-03-30 15:10:00,28.96,29.0,28.96,28.99,563138.0,28.3082,28.3473,28.3082,28.3375,563138.0
2017-03-30 15:20:00,28.99,29.0,28.96,28.98,447608.0,28.3375,28.3473,28.3082,28.3277,447608.0
2017-03-30 15:30:00,28.98,29.0,28.92,28.92,613603.0,28.3277,28.3473,28.2691,28.2691,613603.0
2017-03-30 15:40:00,28.92,28.97,28.92,28.96,1083176.0,28.2691,28.318,28.2691,28.3082,1083176.0
2017-03-30 15:50:00,28.96,28.99,28.95,28.98,1797592.0,28.3082,28.3375,28.2984,28.3277,1797592.0
2017-03-31 09:30:00,29.1,29.22,28.92,29.14,2129779.0,28.445,28.5623,28.2691,28.4841,2129779.0
2017-03-31 09:40:00,29.14,29.15,29.02,29.14,1020866.0,28.4841,28.4939,28.3668,28.4841,1020866.0
2017-03-31 09:50:00,29.14,29.2,29.04,29.11,1706605.0,28.4841,28.5428,28.3864,28.4548,1706605.0
2017-03-31 10:00:00,29.11,29.3,29.1,29.27,1613950.0,28.4548,28.6405,28.445,28.6112,1613950.0
2017-03-31 10:10:00,29.27,29.34,29.22,29.34,1015514.0,28.6112,28.6796,28.5623,28.6796,1015514.0
2017-03-31 10:20:00,29.34,29.36,29.23,29.28,1182200.0,28.6796,28.6992,28.5721,28.621,1182200.0
2017-03-31 10:30:00,29.28,29.33,29.21,29.27,823101.0,28.621,28.6699,28.5526,28.6112,823101.0
2017-03-31 10:40:00,29.27,29.28,29.17,29.18,621860.0,28.6112,28.621,28.5135,28.5232,621860.0
2017-03-31 10:50:00,29.18,29.18,29.07,29.08,611963.0,28.5232,28.5232,28.4157,28.4255,611963.0
2017-03-31 11:00:00,29.08,29.11,29.06,29.09,832170.0,28.4255,28.4548,28.4059,28.4353,832170.0
2017-03-31 11:10:00,29.1,29.12,29.07,29.11,623729.0,28.445,28.4646,28.4157,28.4548,623729.0
2017-03-31 11:20:00,29.11,29.12,29.08,29.1,395109.0,28.4548,28.4646,28.4255,28.445,395109.0
2017-03-31 11:30:00,29.1,29.12,29.07,29.08,545498.0,28.445,28.4646,28.4157,28.4255,545498.0
2017-03-31 11:40:00,29.08,29.1,28.95,29.0,1160451.0,28.4255,28.445,28.2984,28.3473,1160451.0
2017-03-31 11:50:00,29.0,29.03,28.96,28.99,460555.0,28.3473,28.3766,28.3082,28.3375,460555.0
2017-03-31 12:00:00,28.99,29.07,28.99,29.06,325551.0,28.3375,28.4157,28.3375,28.4059,325551.0
2017-03-31 12:10:00,29.06,29.1,29.03,29.09,327107.0,28.4059,28.445,28.3766,28.4353,327107.0
2017-03-31 12:20:00,29.1,29.11,29.05,29.07,307832.0,28.445,28.4548,28.3962,28.4157,307832.0
2017-03-31 12:30:00,29.07,29.08,28.99,29.0,416680.0,28.4157,28.4255,28.3375,28.3473,416680.0
2017-03-31 12:40:00,29.01,29.1,29.0,29.1,324809.0,28.3571,28.445,28.3473,28.445,324809.0
2017-03-31 12:50:00,29.1,29.15,29.1,29.13,411527.0,28.445,28.4939,28.445,28.4744,411527.0
2017-03-31 13:00:00,29.13,29.18,29.12,29.17,552289.0,28.4744,28.5232,28.4646,28.5135,552289.0
2017-03-31 13:10:00,29.18,29.22,29.17,29.18,442965.0,28.5232,28.5623,28.5135,28.5232,442965.0
2017-03-31 13:20:00,29.18,29.2,29.12,29.17,308410.0,28.5232,28.5428,28.4646,28.5135,308410.0
2017-03-31 13:30:00,29.17,29.2,29.16,29.17,278034.0,28.5135,28.5428,28.5037,28.5135,278034.0
2017-03-31 13:40:00,29.18,29.2,29.12,29.14,267965.0,28.5232,28.5428,28.4646,28.4841,267965.0
2017-03-31 13:50:00,29.13,29.15,29.08,29.1,309566.0,28.4744,28.4939,28.4255,28.445,309566.0
2017-03-31 14:00:00,29.09,29.11,29.02,29.04,396942.0,28.4353,28.4548,28.3668,28.3864,396942.0
2017-03-31 14:10:00,29.04,29.06,28.97,29.03,625074.0,28.3864,28.4059,28.318,28.3766,625074.0
2017-03-31 14:20:00,29.03,29.03,28.97,28.99,336889.0,28.3766,28.3766,28.318,28.3375,336889.0
2017-03-31 14:30:00,28.98,29.02,28.96,29.0,446489.0,28.3277,28.3668,28.3082,28.3473,446489.0
2017-03-31 14:40:00,29.01,29.02,28.93,28.94,545605.0,28.3571,28.3668,28.2789,28.2886,545605.0
2017-03-31 14:50:00,28.93,29.01,28.93,28.98,383598.0,28.2789,28.3571,28.2789,28.3277,383598.0
2017-03-31 15:00:00,28.98,28.99,28.93,28.95,484392.0,28.3277,28.3375,28.2789,28.2984,484392.0
2017-03-31 15:10:00,28.94,28.98,28.93,28.94,432384.0,28.2886,28.3277,28.2789,28.2886,432384.0
2017-03-31 15:20:00,28.94,28.96,28.92,28.94,420796.0,28.2886,28.3082,28.2691,28.2886,420796.0
2017-03-31 15:30:00,28.94,28.97,28.92,28.96,709629.0,28.2886,28.318,28.2691,28.3082,709629.0
2017-03-31 15:40:00,28.97,28.99,28.92,28.92,966355.0,28.318,28.3375,28.2691,28.2691,966355.0
2017-03-31 15:50:00,28.93,28.99,28.9,28.9,2839523.0,28.2789,28.3375,28.2495,28.2495,2839523.0
2017-04-03 09:30:00,28.97,29.04,28.86,28.99,1260005.0,28.318,28.3864,28.2104,28.3375,1260005.0
2017-04-03 09:40:00,28.98,28.98,28.85,28.85,728028.0,28.3277,28.3277,28.2007,28.2007,728028.0
2017-04-03 09:50:00,28.86,28.9,28.82,28.84,706941.0,28.2104,28.2495,28.1713,28.1909,706941.0
2017-04-03 10:00:00,28.85,28.88,28.7,28.71,718484.0,28.2007,28.23,28.054,28.0638,718484.0
2017-04-03 10:10:00,28.71,28.74,28.6,28.7,888059.0,28.0638,28.0931,27.9563,28.054,888059.0
2017-04-03 10:20:00,28.69,28.72,28.65,28.68,419287.0,28.0443,28.0736,28.0052,28.0345,419287.0
2017-04-03 10:30:00,28.68,28.72,28.63,28.67,333401.0,28.0345,28.0736,27.9856,28.0247,333401.0
2017-04-03 10:40:00,28.67,28.68,28.52,28.53,894857.0,28.0247,28.0345,27.8781,27.8879,894857.0
2017-04-03 10:50:00,28.53,28.54,28.41,28.43,1337791.0,27.8879,27.8976,27.7706,27.7901,1337791.0
2017-04-03 11:00:00,28.42,28.46,28.3,28.38,1281656.0,27.7803,27.8194,27.663,27.7412,1281656.0
2017-04-03 11:10:00,28.38,28.45,28.35,28.41,646398.0,27.7412,27.8097,27.7119,27.7706,646398.0
2017-04-03 11:20:00,28.41,28.51,28.4,28.51,558908.0,27.7706,27.8683,27.7608,27.8683,558908.0
2017-04-03 11:30:00,28.51,28.54,28.45,28.46,342650.0,27.8683,27.8976,27.8097,27.8194,342650.0
2017-04-03 11:40:00,28.46,28.49,28.41,28.43,231930.0,27.8194,27.8488,27.7706,27.7901,231930.0
2017-04-03 11:50:00,28.43,28.45,28.37,28.41,291336.0,27.7901,27.8097,27.7315,27.7706,291336.0
2017-04-03 12:00:00,28.41,28.43,28.33,28.43,402867.0,27.7706,27.7901,27.6924,27.7901,402867.0
2017-04-03 12:10:00,28.42,28.51,28.41,28.48,407805.0,27.7803,27.8683,27.7706,27.839,407805.0
2017-04-03 12:20:00,28.47,28.53,28.44,28.51,376219.0,27.8292,27.8879,27.7999,27.8683,376219.0
2017-04-03 12:30:00,28.52,28.54,28.49,28.52,241190.0,27.8781,27.8976,27.8488,27.8781,241190.0
2017-04-03 12:40:00,28.53,28.55,28.5,28.52,227028.0,27.8879,27.9074,27.8585,27.8781,227028.0
2017-04-03 12:50:00,28.53,28.55,28.48,28.54,266769.0,27.8879,27.9074,27.839,27.8976,266769.0
2017-04-03 13:00:00,28.55,28.6,28.54,28.58,325631.0,27.9074,27.9563,27.8976,27.9367,325631.0
2017-04-03 13:10:00,28.58,28.65,28.58,28.63,160512.0,27.9367,28.0052,27.9367,27.9856,160512.0
2017-04-03 13:20:00,28.63,28.64,28.57,28.6,195154.0,27.9856,27.9954,27.927,27.9563,195154.0
2017-04-03 13:30:00,28.6,28.6,28.54,28.56,199520.0,27.9563,27.9563,27.8976,27.9172,199520.0
2017-04-03 13:40:00,28.57,28.6,28.53,28.57,249644.0,27.927,27.9563,27.8879,27.927,249644.0
2017-04-03 13:50:00,28.56,28.6,28.55,28.55,234158.0,27.9172,27.9563,27.9074,27.9074,234158.0
2017-04-03 14:00:00,28.56,28.6,28.54,28.6,181576.0,27.9172,27.9563,27.8976,27.9563,181576.0
2017-04-03 14:10:00,28.61,28.61,28.55,28.57,253631.0,27.9661,27.9661,27.9074,27.927,253631.0
2017-04-03 14:20:00,28.58,28.63,28.57,28.63,153879.0,27.9367,27.9856,27.927,27.9856,153879.0
2017-04-03 14:30:00,28.62,28.65,28.6,28.64,243747.0,27.9758,28.0052,27.9563,27.9954,243747.0
2017-04-03 14:40:00,28.63,28.69,28.63,28.67,332173.0,27.9856,28.0443,27.9856,28.0247,332173.0
2017-04-03 14:50:00,28.67,28.68,28.64,28.66,245270.0,28.0247,28.0345,27.9954,28.0149,245270.0
2017-04-03 15:00:00,28.65,28.68,28.64,28.65,229932.0,28.0052,28.0345,27.9954,28.0052,229932.0
2017-04-03 15:10:00,28.65,28.68,28.63,28.63,344633.0,28.0052,28.0345,27.9856,27.9856,344633.0
2017-04-03 15:20:00,28.64,28.65,28.61,28.62,317731.0,27.9954,28.0052,27.9661,27.9758,317731.0
2017-04-03 15:30:00,28.61,28.62,28.55,28.59,676916.0,27.9661,27.9758,27.9074,27.9465,676916.0
2017-04-03 15:40:00,28.6,28.6,28.56,28.58,470975.0,27.9563,27.9563,27.9172,27.9367,470975.0
2017-04-03 15:50:00,28.58,28.65,28.57,28.64,1378185.0,27.9367,28.0052,27.927,27.9954,1378185.0
2017-04-04 09:30:00,28.47,28.55,28.16,28.36,1751400.0,27.8292,27.9074,27.5262,27.7217,1751400.0
2017-04-04 09:40:00,28.36,28.67,28.36,28.59,872661.0,27.7217,28.0247,27.7217,27.9465,872661.0
2017-04-04 09:50:00,28.58,28.67,28.51,28.6,476634.0,27.9367,28.0247,27.8683,27.9563,476634.0
2017-04-04 10:00:00,28.6,28.66,28.55,28.6,474327.0,27.9563,28.0149,27.9074,27.9563,474327.0
2017-04-04 10:10:00,28.6,28.65,28.56,28.56,412870.0,27.9563,28.0052,27.9172,27.9172,412870.0
2017-04-04 10:20:00,28.56,28.65,28.56,28.63,287987.0,27.9172,28.0052,27.9172,27.9856,287987.0
2017-04-04 10:30:00,28.64,28.68,28.52,28.54,679562.0,27.9954,28.0345,27.8781,27.8976,679562.0
2017-04-04 10:40:00,28.54,28.56,28.47,28.49,365901.0,27.8976,27.9172,27.8292,27.8488,365901.0
2017-04-04 10:50:00,28.49,28.52,28.44,28.48,200059.0,27.8488,27.8781,27.7999,27.839,200059.0
2017-04-04 11:00:00,28.47,28.57,28.45,28.55,214072.0,27.8292,27.927,27.8097,27.9074,214072.0
2017-04-04 11:10:00,28.56,28.58,28.51,28.56,307658.0,27.9172,27.9367,27.8683,27.9172,307658.0
2017-04-04 11:20:00,28.56,28.58,28.51,28.51,252185.0,27.9172,27.9367,27.8683,27.8683,252185.0
2017-04-04 11:30:00,28.51,28.52,28.46,28.48,478574.0,27.8683,27.8781,27.8194,27.839,478574.0
2017-04-04 11:40:00,28.49,28.56,28.48,28.53,255706.0,27.8488,27.9172,27.839,27.8879,255706.0
2017-04-04 11:50:00,28.54,28.54,28.49,28.49,199039.0,27.8976,27.8976,27.8488,27.8488,199039.0
2017-04-04 12:00:00,28.5,28.51,28.45,28.48,193468.0,27.8585,27.8683,27.8097,27.839,193468.0
2017-04-04 12:10:00,28.48,28.51,28.47,28.5,174774.0,27.839,27.8683,27.8292,27.8585,174774.0
2017-04-04 12:20:00,28.5,28.51,28.46,28.51,140627.0,27.8585,27.8683,27.8194,27.8683,140627.0
2017-04-04 12:30:00,28.51,28.53,28.48,28.52,149593.0,27.8683,27.8879,27.839,27.8781,149593.0
2017-04-04 12:40:00,28.52,28.53,28.47,28.49,125927.0,27.8781,27.8879,27.8292,27.8488,125927.0
2017-04-04 12:50:00,28.49,28.49,28.43,28.45,168237.0,27.8488,27.8488,27.7901,27.8097,168237.0
2017-04-04 13:00:00,28.46,28.46,28.41,28.45,154738.0,27.8194,27.8194,27.7706,27.8097,154738.0
2017-04-04 13:10:00,28.44,28.53,28.44,28.51,189621.0,27.7999,27.8879,27.7999,27.8683,189621.0
2017-04-04 13:20:00,28.51,28.54,28.48,28.48,226292.0,27.8683,27.8976,27.839,27.839,226292.0
2017-04-04 13:30:00,28.49,28.52,28.47,28.5,108559.0,27.8488,27.8781,27.8292,27.8585,108559.0
2017-04-04 13:40:00,28.49,28.51,28.47,28.48,90644.0,27.8488,27.8683,27.8292,27.839,90644.0
2017-04-04 13:50:00,28.47,28.48,28.43,28.45,213542.0,27.8292,27.839,27.7901,27.8097,213542.0
2017-04-04 14:00:00,28.45,28.5,28.45,28.48,169454.0,27.8097,27.8585,27.8097,27.839,169454.0
2017-04-04 14:10:00,28.48,28.52,28.46,28.51,180866.0,27.839,27.8781,27.8194,27.8683,180866.0
2017-04-04 14:20:00,28.51,28.52,28.48,28.49,301459.0,27.8683,27.8781,27.839,27.8488,301459.0
2017-04-04 14:30:00,28.49,28.51,28.47,28.49,147322.0,27.8488,27.8683,27.8292,27.8488,147322.0
2017-04-04 14:40:00,28.48,28.51,28.46,28.47,200560.0,27.839,27.8683,27.8194,27.8292,200560.0
2017-04-04 14:50:00,28.47,28.5,28.43,28.44,238363.0,27.8292,27.8585,27.7901,27.7999,238363.0
2017-04-04 15:00:00,28.44,28.48,28.44,28.46,179594.0,27.7999,27.839,27.7999,27.8194,179594.0
2017-04-04 15:10:00,28.46,28.52,28.45,28.52,276198.0,27.8194,27.8781,27.8097,27.8781,276198.0
2017-04-04 15:20:00,28.52,28.55,28.5,28.52,433603.0,27.8781,27.9074,27.8585,27.8781,433603.0
2017-04-04 15:30:00,28.52,28.55,28.51,28.54,281831.0,27.8781,27.9074,27.8683,27.8976,281831.0
2017-04-04 15:40:00,28.54,28.55,28.51,28.53,308834.0,27.8976,27.9074,27.8683,27.8879,308834.0
2017-04-04 15:50:00,28.53,28.6,28.53,28.59,910883.0,27.8879,27.9563,27.8879,27.9465,910883.0
2017-04-05 09:30:00,28.64,28.77,28.61,28.76,1106221.0,27.9954,28.1225,27.9661,28.1127,1106221.0
2017-04-05 09:40:00,28.76,28.79,28.65,28.78,1271548.0,28.1127,28.142,28.0052,28.1322,1271548.0
2017-04-05 09:50:00,28.78,28.8,28.69,28.75,640052.0,28.1322,28.1518,28.0443,28.1029,640052.0
2017-04-05 10:00:00,28.74,28.84,28.7,28.78,757603.0,28.0931,28.1909,28.054,28.1322,757603.0
2017-04-05 10:10:00,28.77,28.85,28.77,28.78,582885.0,28.1225,28.2007,28.1225,28.1322,582885.0
2017-04-05 10:20:00,28.78,28.81,28.73,28.76,360070.0,28.1322,28.1616,28.0834,28.1127,360070.0
2017-04-05 10:30:00,28.76,28.78,28.72,28.74,424023.0,28.1127,28.1322,28.0736,28.0931,424023.0
2017-04-05 10:40:00,28.74,28.8,28.72,28.78,333691.0,28.0931,28.1518,28.0736,28.1322,333691.0
2017-04-05 10:50:00,28.78,28.89,28.77,28.89,476264.0,28.1322,28.2398,28.1225,28.2398,476264.0
2017-04-05 11:00:00,28.89,28.91,28.81,28.84,429130.0,28.2398,28.2593,28.1616,28.1909,429130.0
2017-04-05 11:10:00,28.84,28.89,28.76,28.78,328548.0,28.1909,28.2398,28.1127,28.1322,328548.0
2017-04-05 11:20:00,28.78,28.79,28.69,28.75,443920.0,28.1322,28.142,28.0443,28.1029,443920.0
2017-04-05 11:30:00,28.74,28.79,28.69,28.76,334148.0,28.0931,28.142,28.0443,28.1127,334148.0
2017-04-05 11:40:00,28.76,28.81,28.76,28.8,230086.0,28.1127,28.1616,28.1127,28.1518,230086.0
2017-04-05 11:50:00,28.8,28.82,28.78,28.79,157092.0,28.1518,28.1713,28.1322,28.142,157092.0
2017-04-05 12:00:00,28.79,28.86,28.77,28.84,250052.0,28.142,28.2104,28.1225,28.1909,250052.0
2017-04-05 12:10:00,28.85,28.87,28.83,28.87,186163.0,28.2007,28.2202,28.1811,28.2202,186163.0
2017-04-05 12:20:00,28.86,28.9,28.85,28.9,334882.0,28.2104,28.2495,28.2007,28.2495,334882.0
2017-04-05 12:30:00,28.9,28.9,28.83,28.85,188138.0,28.2495,28.2495,28.1811,28.2007,188138.0
2017-04-05 12:40:00,28.85,28.87,28.83,28.84,167444.0,28.2007,28.2202,28.1811,28.1909,167444.0
2017-04-05 12:50:00,28.84,28.85,28.79,28.8,282148.0,28.1909,28.2007,28.142,28.1518,282148.0
2017-04-05 13:00:00,28.8,28.85,28.78,28.84,276831.0,28.1518,28.2007,28.1322,28.1909,276831.0
2017-04-05 13:10:00,28.83,28.87,28.83,28.83,321223.0,28.1811,28.2202,28.1811,28.1811,321223.0
2017-04-05 13:20:00,28.84,28.85,28.79,28.8,222002.0,28.1909,28.2007,28.142,28.1518,222002.0
2017-04-05 13:30:00,28.8,28.84,28.8,28.81,164518.0,28.1518,28.1909,28.1518,28.1616,164518.0
2017-04-05 13:40:00,28.8,28.82,28.76,28.77,214712.0,28.1518,28.1713,28.1127,28.1225,214712.0
2017-04-05 13:50:00,28.78,28.79,28.74,28.77,127453.0,28.1322,28.142,28.0931,28.1225,127453.0
2017-04-05 14:00:00,28.76,28.77,28.7,28.75,435527.0,28.1127,28.1225,28.054,28.1029,435527.0
2017-04-05 14:10:00,28.76,28.79,28.7,28.71,270301.0,28.1127,28.142,28.054,28.0638,270301.0
2017-04-05 14:20:00,28.7,28.78,28.68,28.77,765728.0,28.054,28.1322,28.0345,28.1225,765728.0
2017-04-05 14:30:00,28.78,28.78,28.68,28.68,457282.0,28.1322,28.1322,28.0345,28.0345,457282.0
2017-04-05 14:40:00,28.69,28.71,28.67,28.69,448381.0,28.0443,28.0638,28.0247,28.0443,448381.0
2017-04-05 14:50:00,28.69,28.7,28.62,28.66,738473.0,28.0443,28.054,27.9758,28.0149,738473.0
2017-04-05 15:00:00,28.65,28.72,28.62,28.69,432548.0,28.0052,28.0736,27.9758,28.0443,432548.0
2017-04-05 15:10:00,28.69,28.7,28.57,28.61,565703.0,28.0443,28.054,27.927,27.9661,565703.0
2017-04-05 15:20:00,28.6,28.61,28.4,28.52,1187592.0,27.9563,27.9661,27.7608,27.8781,1187592.0
2017-04-05 15:30:00,28.51,28.52,28.35,28.37,1422676.0,27.8683,27.8781,27.7119,27.7315,1422676.0
2017-04-05 15:40:00,28.38,28.39,28.24,28.25,1042888.0,27.7412,27.751,27.6044,27.6142,1042888.0
2017-04-05 15:50:00,28.25,28.32,28.23,28.24,2071467.0,27.6142,27.6826,27.5946,27.6044,2071467.0
2017-04-06 09:30:00,28.25,28.3,28.02,28.29,1616577.0,27.6142,27.663,27.3893,27.6533,1616577.0
2017-04-06 09:40:00,28.29,28.34,28.06,28.08,814121.0,27.6533,27.7021,27.4284,27.448,814121.0
2017-04-06 09:50:00,28.09,28.27,28.09,28.27,664635.0,27.4578,27.6337,27.4578,27.6337,664635.0
2017-04-06 10:00:00,28.26,28.37,28.21,28.34,704993.0,27.6239,27.7315,27.5751,27.7021,704993.0
2017-04-06 10:10:00,28.35,28.43,28.25,28.3,783928.0,27.7119,27.7901,27.6142,27.663,783928.0
2017-04-06 10:20:00,28.3,28.44,28.3,28.42,496536.0,27.663,27.7999,27.663,27.7803,496536.0
2017-04-06 10:30:00,28.42,28.54,28.4,28.47,565190.0,27.7803,27.8976,27.7608,27.8292,565190.0
2017-04-06 10:40:00,28.47,28.56,28.36,28.54,648034.0,27.8292,27.9172,27.7217,27.8976,648034.0
2017-04-06 10:50:00,28.54,28.57,28.45,28.47,506290.0,27.8976,27.927,27.8097,27.8292,506290.0
2017-04-06 11:00:00,28.48,28.53,28.44,28.48,386352.0,27.839,27.8879,27.7999,27.839,386352.0
2017-04-06 11:10:00,28.48,28.52,28.41,28.43,402832.0,27.839,27.8781,27.7706,27.7901,402832.0
2017-04-06 11:20:00,28.42,28.49,28.4,28.44,305094.0,27.7803,27.8488,27.7608,27.7999,305094.0
2017-04-06 11:30:00,28.44,28.45,28.36,28.36,453209.0,27.7999,27.8097,27.7217,27.7217,453209.0
2017-04-06 11:40:00,28.36,28.42,28.35,28.37,393184.0,27.7217,27.7803,27.7119,27.7315,393184.0
2017-04-06 11:50:00,28.37,28.41,28.32,28.39,347916.0,27.7315,27.7706,27.6826,27.751,347916.0
2017-04-06 12:00:00,28.4,28.43,28.34,28.35,239960.0,27.7608,27.7901,27.7021,27.7119,239960.0
2017-04-06 12:10:00,28.36,28.39,28.33,28.39,228269.0,27.7217,27.751,27.6924,27.751,228269.0
2017-04-06 12:20:00,28.38,28.42,28.36,28.41,200498.0,27.7412,27.7803,27.7217,27.7706,200498.0
2017-04-06 12:30:00,28.41,28.45,28.36,28.41,252449.0,27.7706,27.8097,27.7217,27.7706,252449.0
2017-04-06 12:40:00,28.4,28.42,28.37,28.39,213617.0,27.7608,27.7803,27.7315,27.751,213617.0
2017-04-06 12:50:00,28.39,28.48,28.39,28.47,248508.0,27.751,27.839,27.751,27.8292,248508.0
2017-04-06 13:00:00,28.48,28.57,28.46,28.56,363367.0,27.839,27.927,27.8194,27.9172,363367.0
2017-04-06 13:10:00,28.56,28.67,28.55,28.67,520417.0,27.9172,28.0247,27.9074,28.0247,520417.0
2017-04-06 13:20:00,28.67,28.68,28.62,28.67,178534.0,28.0247,28.0345,27.9758,28.0247,178534.0
2017-04-06 13:30:00,28.67,28.78,28.66,28.68,845455.0,28.0247,28.1322,28.0149,28.0345,845455.0
2017-04-06 13:40:00,28.69,28.69,28.6,28.61,272686.0,28.0443,28.0443,27.9563,27.9661,272686.0
2017-04-06 13:50:00,28.61,28.67,28.59,28.59,266885.0,27.9661,28.0247,27.9465,27.9465,266885.0
2017-04-06 14:00:00,28.6,28.71,28.59,28.67,361591.0,27.9563,28.0638,27.9465,28.0247,361591.0
2017-04-06 14:10:00,28.66,28.7,28.63,28.69,244524.0,28.0149,28.054,27.9856,28.0443,244524.0
2017-04-06 14:20:00,28.69,28.69,28.6,28.63,217352.0,28.0443,28.0443,27.9563,27.9856,217352.0
2017-04-06 14:30:00,28.64,28.64,28.57,28.62,388043.0,27.9954,27.9954,27.927,27.9758,388043.0
2017-04-06 14:40:00,28.62,28.65,28.53,28.56,312351.0,27.9758,28.0052,27.8879,27.9172,312351.0
2017-04-06 14:50:00,28.56,28.59,28.49,28.53,478406.0,27.9172,27.9465,27.8488,27.8879,478406.0
2017-04-06 15:00:00,28.53,28.56,28.47,28.52,382342.0,27.8879,27.9172,27.8292,27.8781,382342.0
2017-04-06 15:10:00,28.51,28.59,28.51,28.58,231194.0,27.8683,27.9465,27.8683,27.9367,231194.0
2017-04-06 15:20:00,28.57,28.59,28.52,28.54,390687.0,27.927,27.9465,27.8781,27.8976,390687.0
2017-04-06 15:30:00,28.54,28.6,28.51,28.57,355002.0,27.8976,27.9563,27.8683,27.927,355002.0
2017-04-06 15:40:00,28.57,28.6,28.54,28.55,345451.0,27.927,27.9563,27.8976,27.9074,345451.0
2017-04-06 15:50:00,28.55,28.62,28.53,28.62,1008432.0,27.9074,27.9758,27.8879,27.9758,1008432.0
2017-04-07 09:30:00,28.45,28.86,28.45,28.78,1400223.0,27.8097,28.2104,27.8097,28.1322,1400223.0
2017-04-07 09:40:00,28.78,28.8,28.57,28.57,582111.0,28.1322,28.1518,27.927,27.927,582111.0
2017-04-07 09:50:00,28.57,28.64,28.36,28.42,1061709.0,27.927,27.9954,27.7217,27.7803,1061709.0
2017-04-07 10:00:00,28.42,28.56,28.38,28.54,633973.0,27.7803,27.9172,27.7412,27.8976,633973.0
2017-04-07 10:10:00,28.55,28.59,28.53,28.54,356411.0,27.9074,27.9465,27.8879,27.8976,356411.0
2017-04-07 10:20:00,28.54,28.67,28.53,28.62,512462.0,27.8976,28.0247,27.8879,27.9758,512462.0
2017-04-07 10:30:00,28.62,28.67,28.53,28.64,583673.0,27.9758,28.0247,27.8879,27.9954,583673.0
2017-04-07 10:40:00,28.64,28.66,28.54,28.57,506430.0,27.9954,28.0149,27.8976,27.927,506430.0
2017-04-07 10:50:00,28.57,28.57,28.48,28.52,368087.0,27.927,27.927,27.839,27.8781,368087.0
2017-04-07 11:00:00,28.52,28.57,28.41,28.42,289584.0,27.8781,27.927,27.7706,27.7803,289584.0
2017-04-07 11:10:00,28.41,28.5,28.39,28.49,429146.0,27.7706,27.8585,27.751,27.8488,429146.0
2017-04-07 11:20:00,28.49,28.56,28.46,28.48,308754.0,27.8488,27.9172,27.8194,27.839,308754.0
2017-04-07 11:30:00,28.48,28.51,28.43,28.46,498541.0,27.839,27.8683,27.7901,27.8194,498541.0
2017-04-07 11:40:00,28.46,28.5,28.45,28.49,198838.0,27.8194,27.8585,27.8097,27.8488,198838.0
2017-04-07 11:50:00,28.49,28.53,28.48,28.52,209927.0,27.8488,27.8879,27.839,27.8781,209927.0
2017-04-07 12:00:00,28.51,28.57,28.51,28.55,389218.0,27.8683,27.927,27.8683,27.9074,389218.0
2017-04-07 12:10:00,28.55,28.58,28.53,28.55,200898.0,27.9074,27.9367,27.8879,27.9074,200898.0
2017-04-07 12:20:00,28.55,28.59,28.52,28.57,279192.0,27.9074,27.9465,27.8781,27.927,279192.0
2017-04-07 12:30:00,28.57,28.61,28.53,28.57,255874.0,27.927,27.9661,27.8879,27.927,255874.0
2017-04-07 12:40:00,28.56,28.62,28.55,28.59,150040.0,27.9172,27.9758,27.9074,27.9465,150040.0
2017-04-07 12:50:00,28.6,28.61,28.55,28.58,202091.0,27.9563,27.9661,27.9074,27.9367,202091.0
2017-04-07 13:00:00,28.57,28.57,28.47,28.48,504824.0,27.927,27.927,27.8292,27.839,504824.0
2017-04-07 13:10:00,28.48,28.51,28.41,28.41,438259.0,27.839,27.8683,27.7706,27.7706,438259.0
2017-04-07 13:20:00,28.41,28.48,28.41,28.47,270650.0,27.7706,27.839,27.7706,27.8292,270650.0
2017-04-07 13:30:00,28.48,28.52,28.45,28.48,426619.0,27.839,27.8781,27.8097,27.839,426619.0
2017-04-07 13:40:00,28.48,28.51,28.46,28.49,182408.0,27.839,27.8683,27.8194,27.8488,182408.0
2017-04-07 13:50:00,28.49,28.5,28.46,28.47,266122.0,27.8488,27.8585,27.8194,27.8292,266122.0
2017-04-07 14:00:00,28.46,28.51,28.46,28.5,186891.0,27.8194,27.8683,27.8194,27.8585,186891.0
2017-04-07 14:10:00,28.5,28.53,28.46,28.49,281907.0,27.8585,27.8879,27.8194,27.8488,281907.0
2017-04-07 14:20:00,28.49,28.51,28.45,28.46,200306.0,27.8488,27.8683,27.8097,27.8194,200306.0
2017-04-07 14:30:00,28.45,28.46,28.41,28.42,270653.0,27.8097,27.8194,27.7706,27.7803,270653.0
2017-04-07 14:40:00,28.42,28.44,28.36,28.44,421946.0,27.7803,27.7999,27.7217,27.7999,421946.0
2017-04-07 14:50:00,28.44,28.44,28.35,28.35,414358.0,27.7999,27.7999,27.7119,27.7119,414358.0
2017-04-07 15:00:00,28.35,28.43,28.35,28.37,324155.0,27.7119,27.7901,27.7119,27.7315,324155.0
2017-04-07 15:10:00,28.36,28.43,28.36,28.42,867456.0,27.7217,27.7901,27.7217,27.7803,867456.0
2017-04-07 15:20:00,28.42,28.5,28.42,28.46,625585.0,27.7803,27.8585,27.7803,27.8194,625585.0
2017-04-07 15:30:00,28.45,28.52,28.44,28.52,598576.0,27.8097,27.8781,27.7999,27.8781,598576.0
2017-04-07 15:40:00,28.52,28.53,28.49,28.51,466238.0,27.8781,27.8879,27.8488,27.8683,466238.0
2017-04-07 15:50:00,28.51,28.58,28.49,28.51,1817398.0,27.8683,27.9367,27.8488,27.8683,1817398.0
2017-04-10 09:30:00,28.45,28.49,28.27,28.38,974552.0,27.8097,27.8488,27.6337,27.7412,974552.0
2017-04-10 09:40:00,28.38,28.44,28.32,28.37,494755.0,27.7412,27.7999,27.6826,27.7315,494755.0
2017-04-10 09:50:00,28.37,28.4,28.27,28.33,793447.0,27.7315,27.7608,27.6337,27.6924,793447.0
2017-04-10 10:00:00,28.32,28.33,28.19,28.25,978233.0,27.6826,27.6924,27.5555,27.6142,978233.0
2017-04-10 10:10:00,28.25,28.32,28.21,28.28,533816.0,27.6142,27.6826,27.5751,27.6435,533816.0
2017-04-10 10:20:00,28.27,28.28,28.16,28.16,761527.0,27.6337,27.6435,27.5262,27.5262,761527.0
2017-04-10 10:30:00,28.16,28.28,28.16,28.23,415170.0,27.5262,27.6435,27.5262,27.5946,415170.0
2017-04-10 10:40:00,28.23,28.25,28.2,28.21,320746.0,27.5946,27.6142,27.5653,27.5751,320746.0
2017-04-10 10:50:00,28.22,28.23,28.13,28.16,568166.0,27.5848,27.5946,27.4969,27.5262,568166.0
2017-04-10 11:00:00,28.15,28.2,28.13,28.16,474513.0,27.5164,27.5653,27.4969,27.5262,474513.0
2017-04-10 11:10:00,28.16,28.19,28.11,28.11,395361.0,27.5262,27.5555,27.4773,27.4773,395361.0
2017-04-10 11:20:00,28.12,28.16,28.1,28.1,427293.0,27.4871,27.5262,27.4675,27.4675,427293.0
2017-04-10 11:30:00,28.11,28.11,27.86,27.88,1540860.0,27.4773,27.4773,27.2329,27.2525,1540860.0
2017-04-10 11:40:00,27.88,27.96,27.84,27.95,670734.0,27.2525,27.3307,27.2134,27.3209,670734.0
2017-04-10 11:50:00,27.96,28.0,27.92,27.95,481942.0,27.3307,27.3698,27.2916,27.3209,481942.0
2017-04-10 12:00:00,27.95,27.97,27.92,27.96,304911.0,27.3209,27.3405,27.2916,27.3307,304911.0
2017-04-10 12:10:00,27.96,27.97,27.83,27.84,631438.0,27.3307,27.3405,27.2036,27.2134,631438.0
2017-04-10 12:20:00,27.85,27.89,27.77,27.88,782872.0,27.2232,27.2623,27.145,27.2525,782872.0
2017-04-10 12:30:00,27.89,27.9,27.84,27.87,486190.0,27.2623,27.272,27.2134,27.2427,486190.0
2017-04-10 12:40:00,27.87,27.99,27.86,27.99,789743.0,27.2427,27.36,27.2329,27.36,789743.0
2017-04-10 12:50:00,27.99,28.04,27.98,28.02,626882.0,27.36,27.4089,27.3502,27.3893,626882.0
2017-04-10 13:00:00,28.02,28.04,27.97,28.01,513078.0,27.3893,27.4089,27.3405,27.3796,513078.0
2017-04-10 13:10:00,28.01,28.05,27.98,27.99,291935.0,27.3796,27.4187,27.3502,27.36,291935.0
2017-04-10 13:20:00,28.0,28.03,27.99,28.02,156946.0,27.3698,27.3991,27.36,27.3893,156946.0
2017-04-10 13:30:00,28.02,28.14,28.01,28.13,398430.0,27.3893,27.5066,27.3796,27.4969,398430.0
2017-04-10 13:40:00,28.13,28.13,28.08,28.1,239947.0,27.4969,27.4969,27.448,27.4675,239947.0
2017-04-10 13:50:00,28.1,28.11,28.05,28.06,382770.0,27.4675,27.4773,27.4187,27.4284,382770.0
2017-04-10 14:00:00,28.06,28.07,27.96,27.96,401511.0,27.4284,27.4382,27.3307,27.3307,401511.0
2017-04-10 14:10:00,27.97,27.99,27.92,27.96,426755.0,27.3405,27.36,27.2916,27.3307,426755.0
2017-04-10 14:20:00,27.96,27.98,27.91,27.92,224339.0,27.3307,27.3502,27.2818,27.2916,224339.0
2017-04-10 14:30:00,27.92,27.96,27.87,27.89,350639.0,27.2916,27.3307,27.2427,27.2623,350639.0
2017-04-10 14:40:00,27.89,27.94,27.88,27.88,651706.0,27.2623,27.3111,27.2525,27.2525,651706.0
2017-04-10 14:50:00,27.88,27.93,27.87,27.88,409613.0,27.2525,27.3014,27.2427,27.2525,409613.0
2017-04-10 15:00:00,27.88,27.91,27.8,27.82,712368.0,27.2525,27.2818,27.1743,27.1938,712368.0
2017-04-10 15:10:00,27.81,27.86,27.78,27.79,551149.0,27.1841,27.2329,27.1547,27.1645,551149.0
2017-04-10 15:20:00,27.79,27.79,27.71,27.73,1280530.0,27.1645,27.1645,27.0863,27.1059,1280530.0
2017-04-10 15:30:00,27.72,27.74,27.68,27.73,874433.0,27.0961,27.1156,27.057,27.1059,874433.0
2017-04-10 15:40:00,27.73,27.74,27.65,27.67,1055492.0,27.1059,27.1156,27.0277,27.0472,1055492.0
2017-04-10 15:50:00,27.67,27.71,27.58,27.63,2766373.0,27.0472,27.0863,26.9592,27.0081,2766373.0
2017-04-11 09:30:00,27.54,27.54,27.08,27.29,3691588.0,26.9201,26.9201,26.4705,26.6758,3691588.0
2017-04-11 09:40:00,27.28,27.29,27.07,27.1,2103197.0,26.666,26.6758,26.4607,26.49,2103197.0
2017-04-11 09:50:00,27.09,27.21,27.02,27.14,1859055.0,26.4803,26.5976,26.4118,26.5291,1859055.0
2017-04-11 10:00:00,27.14,27.21,27.09,27.12,1345015.0,26.5291,26.5976,26.4803,26.5096,1345015.0
2017-04-11 10:10:00,27.13,27.13,26.84,26.87,2442997.0,26.5194,26.5194,26.2359,26.2652,2442997.0
2017-04-11 10:20:00,26.87,26.9,26.72,26.8,1767977.0,26.2652,26.2945,26.1186,26.1968,1767977.0
2017-04-11 10:30:00,26.8,26.81,26.68,26.8,1439212.0,26.1968,26.2066,26.0795,26.1968,1439212.0
2017-04-11 10:40:00,26.79,26.8,26.68,26.76,964933.0,26.187,26.1968,26.0795,26.1577,964933.0
2017-04-11 10:50:00,26.76,26.85,26.75,26.85,756830.0,26.1577,26.2457,26.1479,26.2457,756830.0
2017-04-11 11:00:00,26.85,26.91,26.78,26.83,923408.0,26.2457,26.3043,26.1773,26.2261,923408.0
2017-04-11 11:10:00,26.83,26.87,26.76,26.78,683919.0,26.2261,26.2652,26.1577,26.1773,683919.0
2017-04-11 11:20:00,26.78,26.8,26.71,26.78,553303.0,26.1773,26.1968,26.1088,26.1773,553303.0
2017-04-11 11:30:00,26.78,26.86,26.76,26.84,694554.0,26.1773,26.2555,26.1577,26.2359,694554.0
2017-04-11 11:40:00,26.85,26.86,26.77,26.83,488298.0,26.2457,26.2555,26.1675,26.2261,488298.0
2017-04-11 11:50:00,26.82,26.89,26.8,26.85,628956.0,26.2164,26.2848,26.1968,26.2457,628956.0
2017-04-11 12:00:00,26.84,26.91,26.83,26.91,558407.0,26.2359,26.3043,26.2261,26.3043,558407.0
2017-04-11 12:10:00,26.91,27.0,26.9,26.99,1064604.0,26.3043,26.3923,26.2945,26.3825,1064604.0
2017-04-11 12:20:00,26.99,27.0,26.91,26.97,941629.0,26.3825,26.3923,26.3043,26.363,941629.0
2017-04-11 12:30:00,26.98,27.0,26.95,26.97,489710.0,26.3727,26.3923,26.3434,26.363,489710.0
2017-04-11 12:40:00,26.98,26.99,26.85,26.86,393643.0,26.3727,26.3825,26.2457,26.2555,393643.0
2017-04-11 12:50:00,26.86,26.96,26.86,26.94,400178.0,26.2555,26.3532,26.2555,26.3336,400178.0
2017-04-11 13:00:00,26.94,27.08,26.94,27.03,1119961.0,26.3336,26.4705,26.3336,26.4216,1119961.0
2017-04-11 13:10:00,27.02,27.04,26.98,27.01,439843.0,26.4118,26.4314,26.3727,26.4021,439843.0
2017-04-11 13:20:00,27.01,27.06,26.99,27.04,254426.0,26.4021,26.4509,26.3825,26.4314,254426.0
2017-04-11 13:30:00,27.04,27.05,26.98,27.04,373401.0,26.4314,26.4412,26.3727,26.4314,373401.0
2017-04-11 13:40:00,27.04,27.04,26.95,26.99,382201.0,26.4314,26.4314,26.3434,26.3825,382201.0
2017-04-11 13:50:00,26.99,27.04,26.98,27.04,787205.0,26.3825,26.4314,26.3727,26.4314,787205.0
2017-04-11 14:00:00,27.04,27.12,27.02,27.08,620537.0,26.4314,26.5096,26.4118,26.4705,620537.0
2017-04-11 14:10:00,27.07,27.08,26.98,27.0,547543.0,26.4607,26.4705,26.3727,26.3923,547543.0
2017-04-11 14:20:00,27.01,27.07,27.0,27.07,320671.0,26.4021,26.4607,26.3923,26.4607,320671.0
2017-04-11 14:30:00,27.07,27.09,27.03,27.03,294207.0,26.4607,26.4803,26.4216,26.4216,294207.0
2017-04-11 14:40:00,27.04,27.06,27.0,27.03,482598.0,26.4314,26.4509,26.3923,26.4216,482598.0
2017-04-11 14:50:00,27.03,27.12,27.02,27.08,631201.0,26.4216,26.5096,26.4118,26.4705,631201.0
2017-04-11 15:00:00,27.08,27.09,27.03,27.09,426818.0,26.4705,26.4803,26.4216,26.4803,426818.0
2017-04-11 15:10:00,27.09,27.09,27.01,27.04,444023.0,26.4803,26.4803,26.4021,26.4314,444023.0
2017-04-11 15:20:00,27.04,27.06,27.01,27.04,424509.0,26.4314,26.4509,26.4021,26.4314,424509.0
2017-04-11 15:30:00,27.04,27.1,27.03,27.09,758357.0,26.4314,26.49,26.4216,26.4803,758357.0
2017-04-11 15:40:00,27.09,27.11,27.06,27.07,879258.0,26.4803,26.4998,26.4509,26.4607,879258.0
2017-04-11 15:50:00,27.08,27.2,27.07,27.17,2574265.0,26.4705,26.5878,26.4607,26.5585,2574265.0
2017-04-12 09:30:00,27.42,27.43,27.21,27.28,1503082.0,26.8028,26.8126,26.5976,26.666,1503082.0
2017-04-12 09:40:00,27.28,27.3,27.12,27.18,954443.0,26.666,26.6855,26.5096,26.5682,954443.0
2017-04-12 09:50:00,27.19,27.3,27.16,27.22,821078.0,26.578,26.6855,26.5487,26.6073,821078.0
2017-04-12 10:00:00,27.21,27.28,27.17,27.19,566846.0,26.5976,26.666,26.5585,26.578,566846.0
2017-04-12 10:10:00,27.19,27.25,27.15,27.2,690545.0,26.578,26.6367,26.5389,26.5878,690545.0
2017-04-12 10:20:00,27.2,27.21,27.07,27.09,749639.0,26.5878,26.5976,26.4607,26.4803,749639.0
2017-04-12 10:30:00,27.1,27.16,27.06,27.09,454542.0,26.49,26.5487,26.4509,26.4803,454542.0
2017-04-12 10:40:00,27.09,27.1,27.0,27.05,805364.0,26.4803,26.49,26.3923,26.4412,805364.0
2017-04-12 10:50:00,27.04,27.05,26.93,26.95,574722.0,26.4314,26.4412,26.3239,26.3434,574722.0
2017-04-12 11:00:00,26.95,27.03,26.91,27.03,540741.0,26.3434,26.4216,26.3043,26.4216,540741.0
2017-04-12 11:10:00,27.03,27.03,26.95,26.99,287313.0,26.4216,26.4216,26.3434,26.3825,287313.0
2017-04-12 11:20:00,26.99,27.01,26.96,26.98,226847.0,26.3825,26.4021,26.3532,26.3727,226847.0
2017-04-12 11:30:00,26.98,26.98,26.84,26.87,484934.0,26.3727,26.3727,26.2359,26.2652,484934.0
2017-04-12 11:40:00,26.88,26.91,26.85,26.87,388337.0,26.275,26.3043,26.2457,26.2652,388337.0
2017-04-12 11:50:00,26.87,26.87,26.73,26.76,947366.0,26.2652,26.2652,26.1284,26.1577,947366.0
2017-04-12 12:00:00,26.76,26.86,26.75,26.82,641385.0,26.1577,26.2555,26.1479,26.2164,641385.0
2017-04-12 12:10:00,26.82,26.89,26.81,26.86,328481.0,26.2164,26.2848,26.2066,26.2555,328481.0
2017-04-12 12:20:00,26.85,26.87,26.81,26.83,450723.0,26.2457,26.2652,26.2066,26.2261,450723.0
2017-04-12 12:30:00,26.82,26.84,26.74,26.79,604167.0,26.2164,26.2359,26.1382,26.187,604167.0
2017-04-12 12:40:00,26.79,26.85,26.77,26.83,300179.0,26.187,26.2457,26.1675,26.2261,300179.0
2017-04-12 12:50:00,26.83,26.84,26.73,26.79,356657.0,26.2261,26.2359,26.1284,26.187,356657.0
2017-04-12 13:00:00,26.78,26.87,26.77,26.84,341458.0,26.1773,26.2652,26.1675,26.2359,341458.0
2017-04-12 13:10:00,26.84,26.87,26.82,26.85,336306.0,26.2359,26.2652,26.2164,26.2457,336306.0
2017-04-12 13:20:00,26.85,26.9,26.82,26.88,642630.0,26.2457,26.2945,26.2164,26.275,642630.0
2017-04-12 13:30:00,26.88,26.91,26.83,26.9,312133.0,26.275,26.3043,26.2261,26.2945,312133.0
2017-04-12 13:40:00,26.9,26.92,26.86,26.91,217284.0,26.2945,26.3141,26.2555,26.3043,217284.0
2017-04-12 13:50:00,26.91,26.94,26.86,26.93,244282.0,26.3043,26.3336,26.2555,26.3239,244282.0
2017-04-12 14:00:00,26.93,26.93,26.87,26.88,276928.0,26.3239,26.3239,26.2652,26.275,276928.0
2017-04-12 14:10:00,26.88,26.91,26.85,26.88,272230.0,26.275,26.3043,26.2457,26.275,272230.0
2017-04-12 14:20:00,26.89,26.89,26.85,26.89,294647.0,26.2848,26.2848,26.2457,26.2848,294647.0
2017-04-12 14:30:00,26.89,26.91,26.86,26.86,323345.0,26.2848,26.3043,26.2555,26.2555,323345.0
2017-04-12 14:40:00,26.85,26.87,26.81,26.83,387511.0,26.2457,26.2652,26.2066,26.2261,387511.0
2017-04-12 14:50:00,26.82,26.89,26.81,26.89,336291.0,26.2164,26.2848,26.2066,26.2848,336291.0
2017-04-12 15:00:00,26.89,26.9,26.83,26.85,349053.0,26.2848,26.2945,26.2261,26.2457,349053.0
2017-04-12 15:10:00,26.85,26.89,26.76,26.78,572136.0,26.2457,26.2848,26.1577,26.1773,572136.0
2017-04-12 15:20:00,26.77,26.87,26.77,26.85,658739.0,26.1675,26.2652,26.1675,26.2457,658739.0
2017-04-12 15:30:00,26.85,26.87,26.8,26.8,502464.0,26.2457,26.2652,26.1968,26.1968,502464.0
2017-04-12 15:40:00,26.8,26.81,26.65,26.66,1029036.0,26.1968,26.2066,26.0502,26.06,1029036.0
2017-04-12 15:50:00,26.67,26.73,26.66,26.69,1957891.0,26.0697,26.1284,26.06,26.0893,1957891.0
2017-04-13 09:30:00,26.56,26.88,26.36,26.86,1996780.0,25.9622,26.275,25.7667,26.2555,1996780.0
2017-04-13 09:40:00,26.86,27.12,26.79,27.09,1739826.0,26.2555,26.5096,26.187,26.4803,1739826.0
2017-04-13 09:50:00,27.1,27.14,26.99,27.01,1350382.0,26.49,26.5291,26.3825,26.4021,1350382.0
2017-04-13 10:00:00,27.0,27.14,26.99,27.03,997047.0,26.3923,26.5291,26.3825,26.4216,997047.0
2017-04-13 10:10:00,27.02,27.14,27.01,27.05,812590.0,26.4118,26.5291,26.4021,26.4412,812590.0
2017-04-13 10:20:00,27.05,27.08,26.97,27.04,700473.0,26.4412,26.4705,26.363,26.4314,700473.0
2017-04-13 10:30:00,27.05,27.12,27.04,27.1,940770.0,26.4412,26.5096,26.4314,26.49,940770.0
2017-04-13 10:40:00,27.11,27.12,27.03,27.05,402172.0,26.4998,26.5096,26.4216,26.4412,402172.0
2017-04-13 10:50:00,27.04,27.15,27.03,27.13,455047.0,26.4314,26.5389,26.4216,26.5194,455047.0
2017-04-13 11:00:00,27.13,27.19,27.11,27.13,650344.0,26.5194,26.578,26.4998,26.5194,650344.0
2017-04-13 11:10:00,27.14,27.14,27.1,27.13,427782.0,26.5291,26.5291,26.49,26.5194,427782.0
2017-04-13 11:20:00,27.13,27.23,27.12,27.2,624386.0,26.5194,26.6171,26.5096,26.5878,624386.0
2017-04-13 11:30:00,27.19,27.2,27.14,27.14,417482.0,26.578,26.5878,26.5291,26.5291,417482.0
2017-04-13 11:40:00,27.15,27.19,27.11,27.18,400843.0,26.5389,26.578,26.4998,26.5682,400843.0
2017-04-13 11:50:00,27.18,27.23,27.17,27.2,381008.0,26.5682,26.6171,26.5585,26.5878,381008.0
2017-04-13 12:00:00,27.2,27.2,27.08,27.11,524899.0,26.5878,26.5878,26.4705,26.4998,524899.0
2017-04-13 12:10:00,27.1,27.11,27.0,27.02,491274.0,26.49,26.4998,26.3923,26.4118,491274.0
2017-04-13 12:20:00,27.02,27.02,26.9,26.96,541135.0,26.4118,26.4118,26.2945,26.3532,541135.0
2017-04-13 12:30:00,26.96,26.98,26.88,26.9,443441.0,26.3532,26.3727,26.275,26.2945,443441.0
2017-04-13 12:40:00,26.89,26.9,26.77,26.77,743187.0,26.2848,26.2945,26.1675,26.1675,743187.0
2017-04-13 12:50:00,26.78,26.85,26.77,26.81,418916.0,26.1773,26.2457,26.1675,26.2066,418916.0
2017-04-13 13:00:00,26.82,26.83,26.71,26.72,702920.0,26.2164,26.2261,26.1088,26.1186,702920.0
2017-04-13 13:10:00,26.71,26.76,26.66,26.76,560832.0,26.1088,26.1577,26.06,26.1577,560832.0
2017-04-13 13:20:00,26.75,26.8,26.71,26.79,462427.0,26.1479,26.1968,26.1088,26.187,462427.0
2017-04-13 13:30:00,26.78,26.8,26.72,26.73,302373.0,26.1773,26.1968,26.1186,26.1284,302373.0
2017-04-13 13:40:00,26.73,26.74,26.64,26.65,547092.0,26.1284,26.1382,26.0404,26.0502,547092.0
2017-04-13 13:50:00,26.65,26.69,26.63,26.64,420809.0,26.0502,26.0893,26.0306,26.0404,420809.0
2017-04-13 14:00:00,26.64,26.7,26.61,26.68,429522.0,26.0404,26.0991,26.0111,26.0795,429522.0
2017-04-13 14:10:00,26.68,26.76,26.68,26.75,253701.0,26.0795,26.1577,26.0795,26.1479,253701.0
2017-04-13 14:20:00,26.75,26.84,26.74,26.81,348849.0,26.1479,26.2359,26.1382,26.2066,348849.0
2017-04-13 14:30:00,26.8,26.86,26.79,26.83,292124.0,26.1968,26.2555,26.187,26.2261,292124.0
2017-04-13 14:40:00,26.82,26.87,26.82,26.85,310628.0,26.2164,26.2652,26.2164,26.2457,310628.0
2017-04-13 14:50:00,26.84,26.88,26.82,26.85,421798.0,26.2359,26.275,26.2164,26.2457,421798.0
2017-04-13 15:00:00,26.84,26.86,26.82,26.82,327586.0,26.2359,26.2555,26.2164,26.2164,327586.0
2017-04-13 15:10:00,26.82,26.83,26.74,26.8,504902.0,26.2164,26.2261,26.1382,26.1968,504902.0
2017-04-13 15:20:00,26.8,26.84,26.79,26.79,322574.0,26.1968,26.2359,26.187,26.187,322574.0
2017-04-13 15:30:00,26.79,26.8,26.71,26.74,465937.0,26.187,26.1968,26.1088,26.1382,465937.0
2017-04-13 15:40:00,26.74,26.81,26.67,26.8,758087.0,26.1382,26.2066,26.0697,26.1968,758087.0
2017-04-13 15:50:00,26.79,26.81,26.75,26.75,1763179.0,26.187,26.2066,26.1479,26.1479,1763179.0
2017-04-17 09:30:00,26.91,27.05,26.86,27.0,1408295.0,26.3043,26.4412,26.2555,26.3923,1408295.0
2017-04-17 09:40:00,27.01,27.01,26.83,26.93,627383.0,26.4021,26.4021,26.2261,26.3239,627383.0
2017-04-17 09:50:00,26.93,26.98,26.88,26.97,387605.0,26.3239,26.3727,26.275,26.363,387605.0
2017-04-17 10:00:00,26.96,27.04,26.96,27.0,386486.0,26.3532,26.4314,26.3532,26.3923,386486.0
2017-04-17 10:10:00,27.0,27.2,26.99,27.18,595006.0,26.3923,26.5878,26.3825,26.5682,595006.0
2017-04-17 10:20:00,27.19,27.22,27.11,27.13,656522.0,26.578,26.6073,26.4998,26.5194,656522.0
2017-04-17 10:30:00,27.14,27.17,27.02,27.08,553765.0,26.5291,26.5585,26.4118,26.4705,553765.0
2017-04-17 10:40:00,27.07,27.1,27.03,27.07,193180.0,26.4607,26.49,26.4216,26.4607,193180.0
2017-04-17 10:50:00,27.07,27.09,27.04,27.05,179946.0,26.4607,26.4803,26.4314,26.4412,179946.0
2017-04-17 11:00:00,27.04,27.09,27.04,27.07,138602.0,26.4314,26.4803,26.4314,26.4607,138602.0
2017-04-17 11:10:00,27.07,27.11,27.06,27.09,271148.0,26.4607,26.4998,26.4509,26.4803,271148.0
2017-04-17 11:20:00,27.09,27.09,27.01,27.02,316702.0,26.4803,26.4803,26.4021,26.4118,316702.0
2017-04-17 11:30:00,27.02,27.04,26.95,26.98,346373.0,26.4118,26.4314,26.3434,26.3727,346373.0
2017-04-17 11:40:00,26.99,27.0,26.89,26.92,304727.0,26.3825,26.3923,26.2848,26.3141,304727.0
2017-04-17 11:50:00,26.93,26.94,26.88,26.89,225979.0,26.3239,26.3336,26.275,26.2848,225979.0
2017-04-17 12:00:00,26.88,26.98,26.88,26.97,179802.0,26.275,26.3727,26.275,26.363,179802.0
2017-04-17 12:10:00,26.96,26.99,26.96,26.97,122962.0,26.3532,26.3825,26.3532,26.363,122962.0
2017-04-17 12:20:00,26.98,27.02,26.94,26.95,176148.0,26.3727,26.4118,26.3336,26.3434,176148.0
2017-04-17 12:30:00,26.95,26.99,26.93,26.95,251088.0,26.3434,26.3825,26.3239,26.3434,251088.0
2017-04-17 12:40:00,26.95,26.97,26.94,26.94,94481.0,26.3434,26.363,26.3336,26.3336,94481.0
2017-04-17 12:50:00,26.95,26.99,26.92,26.98,158867.0,26.3434,26.3825,26.3141,26.3727,158867.0
2017-04-17 13:00:00,26.98,26.98,26.96,26.97,88713.0,26.3727,26.3727,26.3532,26.363,88713.0
2017-04-17 13:10:00,26.97,26.99,26.92,26.94,157860.0,26.363,26.3825,26.3141,26.3336,157860.0
2017-04-17 13:20:00,26.94,27.01,26.93,26.99,143422.0,26.3336,26.4021,26.3239,26.3825,143422.0
2017-04-17 13:30:00,26.99,27.0,26.95,26.99,140370.0,26.3825,26.3923,26.3434,26.3825,140370.0
2017-04-17 13:40:00,26.99,27.0,26.96,26.98,81912.0,26.3825,26.3923,26.3532,26.3727,81912.0
2017-04-17 13:50:00,26.98,26.98,26.95,26.96,107366.0,26.3727,26.3727,26.3434,26.3532,107366.0
2017-04-17 14:00:00,26.97,26.98,26.93,26.94,196206.0,26.363,26.3727,26.3239,26.3336,196206.0
2017-04-17 14:10:00,26.93,27.01,26.93,26.98,186850.0,26.3239,26.4021,26.3239,26.3727,186850.0
2017-04-17 14:20:00,26.98,27.01,26.96,26.97,106665.0,26.3727,26.4021,26.3532,26.363,106665.0
2017-04-17 14:30:00,26.97,27.02,26.95,27.0,191566.0,26.363,26.4118,26.3434,26.3923,191566.0
2017-04-17 14:40:00,26.99,27.0,26.96,26.97,140338.0,26.3825,26.3923,26.3532,26.363,140338.0
2017-04-17 14:50:00,26.97,26.99,26.94,26.97,132020.0,26.363,26.3825,26.3336,26.363,132020.0
2017-04-17 15:00:00,26.96,26.98,26.95,26.97,106113.0,26.3532,26.3727,26.3434,26.363,106113.0
2017-04-17 15:10:00,26.98,27.07,26.96,27.05,268966.0,26.3727,26.4607,26.3532,26.4412,268966.0
2017-04-17 15:20:00,27.05,27.13,27.02,27.1,486876.0,26.4412,26.5194,26.4118,26.49,486876.0
2017-04-17 15:30:00,27.1,27.14,27.08,27.1,346275.0,26.49,26.5291,26.4705,26.49,346275.0
2017-04-17 15:40:00,27.1,27.17,27.08,27.16,520001.0,26.49,26.5585,26.4705,26.5487,520001.0
2017-04-17 15:50:00,27.16,27.17,27.11,27.12,897482.0,26.5487,26.5585,26.4998,26.5096,897482.0
2017-04-18 09:30:00,27.0,27.11,26.95,27.07,1039054.0,26.3923,26.4998,26.3434,26.4607,1039054.0
2017-04-18 09:40:00,27.08,27.27,27.07,27.21,958041.0,26.4705,26.6562,26.4607,26.5976,958041.0
2017-04-18 09:50:00,27.22,27.33,27.19,27.32,580882.0,26.6073,26.7149,26.578,26.7051,580882.0
2017-04-18 10:00:00,27.32,27.34,27.22,27.22,504885.0,26.7051,26.7246,26.6073,26.6073,504885.0
2017-04-18 10:10:00,27.22,27.24,27.05,27.07,591269.0,26.6073,26.6269,26.4412,26.4607,591269.0
2017-04-18 10:20:00,27.07,27.13,27.01,27.09,513660.0,26.4607,26.5194,26.4021,26.4803,513660.0
2017-04-18 10:30:00,27.09,27.21,27.09,27.17,409540.0,26.4803,26.5976,26.4803,26.5585,409540.0
2017-04-18 10:40:00,27.17,27.18,27.11,27.12,335527.0,26.5585,26.5682,26.4998,26.5096,335527.0
2017-04-18 10:50:00,27.11,27.11,27.04,27.09,303892.0,26.4998,26.4998,26.4314,26.4803,303892.0
2017-04-18 11:00:00,27.1,27.13,27.05,27.12,257169.0,26.49,26.5194,26.4412,26.5096,257169.0
2017-04-18 11:10:00,27.11,27.16,27.09,27.1,260417.0,26.4998,26.5487,26.4803,26.49,260417.0
2017-04-18 11:20:00,27.11,27.12,27.04,27.04,312947.0,26.4998,26.5096,26.4314,26.4314,312947.0
2017-04-18 11:30:00,27.05,27.06,26.96,26.99,471430.0,26.4412,26.4509,26.3532,26.3825,471430.0
2017-04-18 11:40:00,26.99,27.05,26.97,27.05,192309.0,26.3825,26.4412,26.363,26.4412,192309.0
2017-04-18 11:50:00,27.04,27.05,26.95,26.95,252245.0,26.4314,26.4412,26.3434,26.3434,252245.0
2017-04-18 12:00:00,26.95,27.0,26.9,26.96,322010.0,26.3434,26.3923,26.2945,26.3532,322010.0
2017-04-18 12:10:00,26.96,26.96,26.91,26.95,188352.0,26.3532,26.3532,26.3043,26.3434,188352.0
2017-04-18 12:20:00,26.95,27.0,26.94,26.96,217571.0,26.3434,26.3923,26.3336,26.3532,217571.0
2017-04-18 12:30:00,26.96,27.03,26.96,27.0,289765.0,26.3532,26.4216,26.3532,26.3923,289765.0
2017-04-18 12:40:00,27.0,27.02,26.95,26.96,192071.0,26.3923,26.4118,26.3434,26.3532,192071.0
2017-04-18 12:50:00,26.95,27.04,26.94,27.0,419892.0,26.3434,26.4314,26.3336,26.3923,419892.0
2017-04-18 13:00:00,27.0,27.03,26.97,27.03,234332.0,26.3923,26.4216,26.363,26.4216,234332.0
2017-04-18 13:10:00,27.03,27.09,27.01,27.08,198243.0,26.4216,26.4803,26.4021,26.4705,198243.0
2017-04-18 13:20:00,27.07,27.11,27.04,27.1,272046.0,26.4607,26.4998,26.4314,26.49,272046.0
2017-04-18 13:30:00,27.1,27.13,27.08,27.09,213324.0,26.49,26.5194,26.4705,26.4803,213324.0
2017-04-18 13:40:00,27.09,27.12,27.08,27.11,132109.0,26.4803,26.5096,26.4705,26.4998,132109.0
2017-04-18 13:50:00,27.11,27.16,27.08,27.14,512748.0,26.4998,26.5487,26.4705,26.5291,512748.0
2017-04-18 14:00:00,27.15,27.19,27.14,27.16,198401.0,26.5389,26.578,26.5291,26.5487,198401.0
2017-04-18 14:10:00,27.15,27.19,27.15,27.17,118091.0,26.5389,26.578,26.5389,26.5585,118091.0
2017-04-18 14:20:00,27.17,27.17,27.09,27.16,133928.0,26.5585,26.5585,26.4803,26.5487,133928.0
2017-04-18 14:30:00,27.15,27.17,27.12,27.13,233713.0,26.5389,26.5585,26.5096,26.5194,233713.0
2017-04-18 14:40:00,27.13,27.15,27.08,27.11,190638.0,26.5194,26.5389,26.4705,26.4998,190638.0
2017-04-18 14:50:00,27.12,27.14,27.08,27.11,133254.0,26.5096,26.5291,26.4705,26.4998,133254.0
2017-04-18 15:00:00,27.12,27.13,27.07,27.08,288640.0,26.5096,26.5194,26.4607,26.4705,288640.0
2017-04-18 15:10:00,27.09,27.12,27.06,27.12,187382.0,26.4803,26.5096,26.4509,26.5096,187382.0
2017-04-18 15:20:00,27.12,27.15,27.11,27.14,303348.0,26.5096,26.5389,26.4998,26.5291,303348.0
2017-04-18 15:30:00,27.14,27.18,27.13,27.16,393634.0,26.5291,26.5682,26.5194,26.5487,393634.0
2017-04-18 15:40:00,27.16,27.18,27.13,27.14,298952.0,26.5487,26.5682,26.5194,26.5291,298952.0
2017-04-18 15:50:00,27.14,27.16,27.1,27.14,751413.0,26.5291,26.5487,26.49,26.5291,751413.0
2017-04-19 09:30:00,27.45,27.55,27.15,27.19,2330626.0,26.8322,26.9299,26.5389,26.578,2330626.0
2017-04-19 09:40:00,27.19,27.23,27.08,27.08,1166499.0,26.578,26.6171,26.4705,26.4705,1166499.0
2017-04-19 09:50:00,27.08,27.19,27.05,27.19,802043.0,26.4705,26.578,26.4412,26.578,802043.0
2017-04-19 10:00:00,27.19,27.26,27.16,27.23,1104845.0,26.578,26.6464,26.5487,26.6171,1104845.0
2017-04-19 10:10:00,27.23,27.26,27.16,27.19,744146.0,26.6171,26.6464,26.5487,26.578,744146.0
2017-04-19 10:20:00,27.2,27.2,27.1,27.16,506691.0,26.5878,26.5878,26.49,26.5487,506691.0
2017-04-19 10:30:00,27.17,27.21,27.12,27.2,335843.0,26.5585,26.5976,26.5096,26.5878,335843.0
2017-04-19 10:40:00,27.2,27.27,27.17,27.18,447108.0,26.5878,26.6562,26.5585,26.5682,447108.0
2017-04-19 10:50:00,27.17,27.22,27.15,27.21,292264.0,26.5585,26.6073,26.5389,26.5976,292264.0
2017-04-19 11:00:00,27.22,27.33,27.21,27.3,591834.0,26.6073,26.7149,26.5976,26.6855,591834.0
2017-04-19 11:10:00,27.31,27.41,27.29,27.38,688618.0,26.6953,26.7931,26.6758,26.7637,688618.0
2017-04-19 11:20:00,27.38,27.48,27.36,27.47,565934.0,26.7637,26.8615,26.7442,26.8517,565934.0
2017-04-19 11:30:00,27.47,27.48,27.38,27.39,646700.0,26.8517,26.8615,26.7637,26.7735,646700.0
2017-04-19 11:40:00,27.39,27.4,27.32,27.35,440942.0,26.7735,26.7833,26.7051,26.7344,440942.0
2017-04-19 11:50:00,27.34,27.35,27.28,27.29,321406.0,26.7246,26.7344,26.666,26.6758,321406.0
2017-04-19 12:00:00,27.3,27.33,27.24,27.26,321883.0,26.6855,26.7149,26.6269,26.6464,321883.0
2017-04-19 12:10:00,27.26,27.31,27.23,27.3,230845.0,26.6464,26.6953,26.6171,26.6855,230845.0
2017-04-19 12:20:00,27.3,27.35,27.29,27.31,226966.0,26.6855,26.7344,26.6758,26.6953,226966.0
2017-04-19 12:30:00,27.31,27.34,27.3,27.32,140282.0,26.6953,26.7246,26.6855,26.7051,140282.0
2017-04-19 12:40:00,27.32,27.34,27.3,27.32,173705.0,26.7051,26.7246,26.6855,26.7051,173705.0
2017-04-19 12:50:00,27.31,27.31,27.27,27.29,250901.0,26.6953,26.6953,26.6562,26.6758,250901.0
2017-04-19 13:00:00,27.29,27.3,27.21,27.22,196974.0,26.6758,26.6855,26.5976,26.6073,196974.0
2017-04-19 13:10:00,27.23,27.23,27.17,27.22,344199.0,26.6171,26.6171,26.5585,26.6073,344199.0
2017-04-19 13:20:00,27.22,27.27,27.21,27.23,181978.0,26.6073,26.6562,26.5976,26.6171,181978.0
2017-04-19 13:30:00,27.23,27.28,27.22,27.25,183927.0,26.6171,26.666,26.6073,26.6367,183927.0
2017-04-19 13:40:00,27.25,27.29,27.22,27.27,205146.0,26.6367,26.6758,26.6073,26.6562,205146.0
2017-04-19 13:50:00,27.27,27.33,27.26,27.29,235212.0,26.6562,26.7149,26.6464,26.6758,235212.0
2017-04-19 14:00:00,27.29,27.3,27.26,27.3,325026.0,26.6758,26.6855,26.6464,26.6855,325026.0
2017-04-19 14:10:00,27.3,27.32,27.22,27.24,812062.0,26.6855,26.7051,26.6073,26.6269,812062.0
2017-04-19 14:20:00,27.25,27.28,27.21,27.26,351630.0,26.6367,26.666,26.5976,26.6464,351630.0
2017-04-19 14:30:00,27.26,27.32,27.24,27.31,306378.0,26.6464,26.7051,26.6269,26.6953,306378.0
2017-04-19 14:40:00,27.31,27.33,27.27,27.27,248761.0,26.6953,26.7149,26.6562,26.6562,248761.0
2017-04-19 14:50:00,27.27,27.28,27.2,27.24,493536.0,26.6562,26.666,26.5878,26.6269,493536.0
2017-04-19 15:00:00,27.24,27.29,27.2,27.29,281798.0,26.6269,26.6758,26.5878,26.6758,281798.0
2017-04-19 15:10:00,27.29,27.31,27.27,27.3,300738.0,26.6758,26.6953,26.6562,26.6855,300738.0
2017-04-19 15:20:00,27.3,27.32,27.23,27.24,351319.0,26.6855,26.7051,26.6171,26.6269,351319.0
2017-04-19 15:30:00,27.25,27.25,27.2,27.21,455421.0,26.6367,26.6367,26.5878,26.5976,455421.0
2017-04-19 15:40:00,27.21,27.23,27.19,27.21,601391.0,26.5976,26.6171,26.578,26.5976,601391.0
2017-04-19 15:50:00,27.21,27.29,27.21,27.25,1292675.0,26.5976,26.6758,26.5976,26.6367,1292675.0
2017-04-20 09:30:00,27.51,27.75,27.5,27.69,1734325.0,26.8908,27.1254,26.881,27.0668,1734325.0
2017-04-20 09:40:00,27.69,27.71,27.56,27.6,984696.0,27.0668,27.0863,26.9397,26.9788,984696.0
2017-04-20 09:50:00,27.6,27.63,27.51,27.54,698155.0,26.9788,27.0081,26.8908,26.9201,698155.0
2017-04-20 10:00:00,27.54,27.66,27.53,27.66,860548.0,26.9201,27.0374,26.9104,27.0374,860548.0
2017-04-20 10:10:00,27.66,27.7,27.63,27.67,568666.0,27.0374,27.0765,27.0081,27.0472,568666.0
2017-04-20 10:20:00,27.67,27.74,27.66,27.66,591241.0,27.0472,27.1156,27.0374,27.0374,591241.0
2017-04-20 10:30:00,27.66,27.68,27.6,27.65,507482.0,27.0374,27.057,26.9788,27.0277,507482.0
2017-04-20 10:40:00,27.65,27.76,27.65,27.71,1042201.0,27.0277,27.1352,27.0277,27.0863,1042201.0
2017-04-20 10:50:00,27.71,27.74,27.68,27.74,595191.0,27.0863,27.1156,27.057,27.1156,595191.0
2017-04-20 11:00:00,27.73,27.74,27.63,27.66,357214.0,27.1059,27.1156,27.0081,27.0374,357214.0
2017-04-20 11:10:00,27.66,27.68,27.65,27.68,211486.0,27.0374,27.057,27.0277,27.057,211486.0
2017-04-20 11:20:00,27.68,27.7,27.64,27.69,265795.0,27.057,27.0765,27.0179,27.0668,265795.0
2017-04-20 11:30:00,27.69,27.69,27.62,27.62,340397.0,27.0668,27.0668,26.9983,26.9983,340397.0
2017-04-20 11:40:00,27.62,27.68,27.57,27.66,321813.0,26.9983,27.057,26.9495,27.0374,321813.0
2017-04-20 11:50:00,27.66,27.72,27.64,27.71,335995.0,27.0374,27.0961,27.0179,27.0863,335995.0
2017-04-20 12:00:00,27.72,27.8,27.71,27.78,663913.0,27.0961,27.1743,27.0863,27.1547,663913.0
2017-04-20 12:10:00,27.78,27.83,27.77,27.8,707573.0,27.1547,27.2036,27.145,27.1743,707573.0
2017-04-20 12:20:00,27.8,27.89,27.79,27.8,647132.0,27.1743,27.2623,27.1645,27.1743,647132.0
2017-04-20 12:30:00,27.8,27.83,27.78,27.8,353610.0,27.1743,27.2036,27.1547,27.1743,353610.0
2017-04-20 12:40:00,27.79,27.81,27.76,27.79,580160.0,27.1645,27.1841,27.1352,27.1645,580160.0
2017-04-20 12:50:00,27.79,27.81,27.71,27.71,261198.0,27.1645,27.1841,27.0863,27.0863,261198.0
2017-04-20 13:00:00,27.71,27.74,27.67,27.68,222561.0,27.0863,27.1156,27.0472,27.057,222561.0
2017-04-20 13:10:00,27.68,27.68,27.6,27.61,352326.0,27.057,27.057,26.9788,26.9886,352326.0
2017-04-20 13:20:00,27.61,27.66,27.6,27.64,233796.0,26.9886,27.0374,26.9788,27.0179,233796.0
2017-04-20 13:30:00,27.64,27.68,27.64,27.66,227192.0,27.0179,27.057,27.0179,27.0374,227192.0
2017-04-20 13:40:00,27.67,27.69,27.65,27.67,192464.0,27.0472,27.0668,27.0277,27.0472,192464.0
2017-04-20 13:50:00,27.68,27.73,27.66,27.68,366450.0,27.057,27.1059,27.0374,27.057,366450.0
2017-04-20 14:00:00,27.68,27.69,27.64,27.65,237551.0,27.057,27.0668,27.0179,27.0277,237551.0
2017-04-20 14:10:00,27.65,27.67,27.62,27.66,244561.0,27.0277,27.0472,26.9983,27.0374,244561.0
2017-04-20 14:20:00,27.66,27.74,27.65,27.73,326124.0,27.0374,27.1156,27.0277,27.1059,326124.0
2017-04-20 14:30:00,27.73,27.78,27.7,27.77,401174.0,27.1059,27.1547,27.0765,27.145,401174.0
2017-04-20 14:40:00,27.77,27.87,27.76,27.85,697546.0,27.145,27.2427,27.1352,27.2232,697546.0
2017-04-20 14:50:00,27.85,27.86,27.82,27.85,510093.0,27.2232,27.2329,27.1938,27.2232,510093.0
2017-04-20 15:00:00,27.84,27.85,27.79,27.84,446919.0,27.2134,27.2232,27.1645,27.2134,446919.0
2017-04-20 15:10:00,27.83,27.84,27.78,27.78,416303.0,27.2036,27.2134,27.1547,27.1547,416303.0
2017-04-20 15:20:00,27.79,27.93,27.77,27.93,1022192.0,27.1645,27.3014,27.145,27.3014,1022192.0
2017-04-20 15:30:00,27.93,27.95,27.87,27.93,634044.0,27.3014,27.3209,27.2427,27.3014,634044.0
2017-04-20 15:40:00,27.93,28.04,27.92,28.04,1089281.0,27.3014,27.4089,27.2916,27.4089,1089281.0
2017-04-20 15:50:00,28.04,28.08,27.93,27.96,1605487.0,27.4089,27.448,27.3014,27.3307,1605487.0
2017-04-21 09:30:00,28.0,28.03,27.69,27.78,1870142.0,27.3698,27.3991,27.0668,27.1547,1870142.0
2017-04-21 09:40:00,27.79,27.85,27.67,27.68,890856.0,27.1645,27.2232,27.0472,27.057,890856.0
2017-04-21 09:50:00,27.69,27.73,27.59,27.73,833958.0,27.0668,27.1059,26.969,27.1059,833958.0
2017-04-21 10:00:00,27.73,27.8,27.66,27.77,505540.0,27.1059,27.1743,27.0374,27.145,505540.0
2017-04-21 10:10:00,27.77,27.87,27.76,27.85,442991.0,27.145,27.2427,27.1352,27.2232,442991.0
2017-04-21 10:20:00,27.85,27.88,27.77,27.83,368099.0,27.2232,27.2525,27.145,27.2036,368099.0
2017-04-21 10:30:00,27.82,27.87,27.75,27.76,693768.0,27.1938,27.2427,27.1254,27.1352,693768.0
2017-04-21 10:40:00,27.76,27.76,27.59,27.6,1431002.0,27.1352,27.1352,26.969,26.9788,1431002.0
2017-04-21 10:50:00,27.59,27.68,27.59,27.66,750641.0,26.969,27.057,26.969,27.0374,750641.0
2017-04-21 11:00:00,27.66,27.66,27.54,27.55,505618.0,27.0374,27.0374,26.9201,26.9299,505618.0
2017-04-21 11:10:00,27.55,27.67,27.5,27.66,564523.0,26.9299,27.0472,26.881,27.0374,564523.0
2017-04-21 11:20:00,27.66,27.7,27.65,27.69,322999.0,27.0374,27.0765,27.0277,27.0668,322999.0
2017-04-21 11:30:00,27.69,27.73,27.67,27.72,420502.0,27.0668,27.1059,27.0472,27.0961,420502.0
2017-04-21 11:40:00,27.71,27.72,27.66,27.69,512505.0,27.0863,27.0961,27.0374,27.0668,512505.0
2017-04-21 11:50:00,27.68,27.69,27.61,27.62,221934.0,27.057,27.0668,26.9886,26.9983,221934.0
2017-04-21 12:00:00,27.62,27.63,27.55,27.56,420483.0,26.9983,27.0081,26.9299,26.9397,420483.0
2017-04-21 12:10:00,27.57,27.59,27.51,27.55,345144.0,26.9495,26.969,26.8908,26.9299,345144.0
2017-04-21 12:20:00,27.55,27.58,27.52,27.53,211705.0,26.9299,26.9592,26.9006,26.9104,211705.0
2017-04-21 12:30:00,27.53,27.56,27.5,27.55,187100.0,26.9104,26.9397,26.881,26.9299,187100.0
2017-04-21 12:40:00,27.55,27.55,27.5,27.53,295428.0,26.9299,26.9299,26.881,26.9104,295428.0
2017-04-21 12:50:00,27.53,27.55,27.43,27.46,587062.0,26.9104,26.9299,26.8126,26.8419,587062.0
2017-04-21 13:00:00,27.46,27.49,27.42,27.43,572958.0,26.8419,26.8713,26.8028,26.8126,572958.0
2017-04-21 13:10:00,27.43,27.45,27.36,27.36,658871.0,26.8126,26.8322,26.7442,26.7442,658871.0
2017-04-21 13:20:00,27.37,27.4,27.34,27.38,426915.0,26.754,26.7833,26.7246,26.7637,426915.0
2017-04-21 13:30:00,27.38,27.47,27.38,27.41,664638.0,26.7637,26.8517,26.7637,26.7931,664638.0
2017-04-21 13:40:00,27.4,27.46,27.38,27.42,358606.0,26.7833,26.8419,26.7637,26.8028,358606.0
2017-04-21 13:50:00,27.43,27.48,27.39,27.39,685033.0,26.8126,26.8615,26.7735,26.7735,685033.0
2017-04-21 14:00:00,27.39,27.45,27.38,27.41,350971.0,26.7735,26.8322,26.7637,26.7931,350971.0
2017-04-21 14:10:00,27.42,27.43,27.36,27.37,294965.0,26.8028,26.8126,26.7442,26.754,294965.0
2017-04-21 14:20:00,27.37,27.42,27.36,27.37,563859.0,26.754,26.8028,26.7442,26.754,563859.0
2017-04-21 14:30:00,27.38,27.38,27.32,27.33,589842.0,26.7637,26.7637,26.7051,26.7149,589842.0
2017-04-21 14:40:00,27.32,27.34,27.26,27.27,452627.0,26.7051,26.7246,26.6464,26.6562,452627.0
2017-04-21 14:50:00,27.27,27.34,27.26,27.29,542703.0,26.6562,26.7246,26.6464,26.6758,542703.0
2017-04-21 15:00:00,27.29,27.31,27.2,27.22,632770.0,26.6758,26.6953,26.5878,26.6073,632770.0
2017-04-21 15:10:00,27.22,27.25,27.16,27.2,791026.0,26.6073,26.6367,26.5487,26.5878,791026.0
2017-04-21 15:20:00,27.2,27.28,27.18,27.28,559813.0,26.5878,26.666,26.5682,26.666,559813.0
2017-04-21 15:30:00,27.28,27.3,27.2,27.26,990083.0,26.666,26.6855,26.5878,26.6464,990083.0
2017-04-21 15:40:00,27.26,27.37,27.25,27.36,1054322.0,26.6464,26.754,26.6367,26.7442,1054322.0
2017-04-21 15:50:00,27.36,27.43,27.28,27.31,2381633.0,26.7442,26.8126,26.666,26.6953,2381633.0
2017-04-24 09:30:00,27.74,27.76,27.18,27.26,2891475.0,27.1156,27.1352,26.5682,26.6464,2891475.0
2017-04-24 09:40:00,27.25,27.32,26.82,26.87,2976317.0,26.6367,26.7051,26.2164,26.2652,2976317.0
2017-04-24 09:50:00,26.87,27.07,26.72,27.05,2361712.0,26.2652,26.4607,26.1186,26.4412,2361712.0
2017-04-24 10:00:00,27.05,27.11,26.83,26.86,1812970.0,26.4412,26.4998,26.2261,26.2555,1812970.0
2017-04-24 10:10:00,26.86,26.9,26.78,26.87,970180.0,26.2555,26.2945,26.1773,26.2652,970180.0
2017-04-24 10:20:00,26.87,26.91,26.8,26.82,941172.0,26.2652,26.3043,26.1968,26.2164,941172.0
2017-04-24 10:30:00,26.82,26.86,26.78,26.8,728605.0,26.2164,26.2555,26.1773,26.1968,728605.0
2017-04-24 10:40:00,26.79,26.83,26.65,26.71,1196145.0,26.187,26.2261,26.0502,26.1088,1196145.0
2017-04-24 10:50:00,26.7,26.72,26.6,26.72,1320689.0,26.0991,26.1186,26.0013,26.1186,1320689.0
2017-04-24 11:00:00,26.73,26.83,26.72,26.76,570671.0,26.1284,26.2261,26.1186,26.1577,570671.0
2017-04-24 11:10:00,26.75,26.76,26.65,26.69,666292.0,26.1479,26.1577,26.0502,26.0893,666292.0
2017-04-24 11:20:00,26.68,26.74,26.67,26.73,501202.0,26.0795,26.1382,26.0697,26.1284,501202.0
2017-04-24 11:30:00,26.72,26.75,26.7,26.71,594401.0,26.1186,26.1479,26.0991,26.1088,594401.0
2017-04-24 11:40:00,26.71,26.72,26.65,26.71,437631.0,26.1088,26.1186,26.0502,26.1088,437631.0
2017-04-24 11:50:00,26.71,26.72,26.67,26.7,433377.0,26.1088,26.1186,26.0697,26.0991,433377.0
2017-04-24 12:00:00,26.7,26.76,26.69,26.74,450258.0,26.0991,26.1577,26.0893,26.1382,450258.0
2017-04-24 12:10:00,26.74,26.75,26.68,26.7,422563.0,26.1382,26.1479,26.0795,26.0991,422563.0
2017-04-24 12:20:00,26.7,26.78,26.67,26.77,1231207.0,26.0991,26.1773,26.0697,26.1675,1231207.0
2017-04-24 12:30:00,26.78,26.92,26.77,26.89,1161871.0,26.1773,26.3141,26.1675,26.2848,1161871.0
2017-04-24 12:40:00,26.89,26.91,26.86,26.88,760738.0,26.2848,26.3043,26.2555,26.275,760738.0
2017-04-24 12:50:00,26.88,26.94,26.87,26.93,521553.0,26.275,26.3336,26.2652,26.3239,521553.0
2017-04-24 13:00:00,26.92,27.0,26.92,26.99,623858.0,26.3141,26.3923,26.3141,26.3825,623858.0
2017-04-24 13:10:00,26.99,27.01,26.94,26.99,591272.0,26.3825,26.4021,26.3336,26.3825,591272.0
2017-04-24 13:20:00,26.98,27.0,26.91,26.93,346516.0,26.3727,26.3923,26.3043,26.3239,346516.0
2017-04-24 13:30:00,26.93,26.98,26.92,26.94,341991.0,26.3239,26.3727,26.3141,26.3336,341991.0
2017-04-24 13:40:00,26.94,26.95,26.88,26.89,380854.0,26.3336,26.3434,26.275,26.2848,380854.0
2017-04-24 13:50:00,26.89,26.94,26.89,26.91,386846.0,26.2848,26.3336,26.2848,26.3043,386846.0
2017-04-24 14:00:00,26.91,26.94,26.82,26.88,537788.0,26.3043,26.3336,26.2164,26.275,537788.0
2017-04-24 14:10:00,26.89,26.9,26.82,26.84,632328.0,26.2848,26.2945,26.2164,26.2359,632328.0
2017-04-24 14:20:00,26.85,26.87,26.8,26.85,491799.0,26.2457,26.2652,26.1968,26.2457,491799.0
2017-04-24 14:30:00,26.85,26.88,26.82,26.85,361941.0,26.2457,26.275,26.2164,26.2457,361941.0
2017-04-24 14:40:00,26.84,26.87,26.83,26.83,235867.0,26.2359,26.2652,26.2261,26.2261,235867.0
2017-04-24 14:50:00,26.84,26.87,26.81,26.85,649830.0,26.2359,26.2652,26.2066,26.2457,649830.0
2017-04-24 15:00:00,26.85,26.87,26.81,26.85,1467695.0,26.2457,26.2652,26.2066,26.2457,1467695.0
2017-04-24 15:10:00,26.85,26.87,26.79,26.84,1811873.0,26.2457,26.2652,26.187,26.2359,1811873.0
2017-04-24 15:20:00,26.84,26.85,26.71,26.72,897678.0,26.2359,26.2457,26.1088,26.1186,897678.0
2017-04-24 15:30:00,26.71,26.72,26.65,26.68,1096721.0,26.1088,26.1186,26.0502,26.0795,1096721.0
2017-04-24 15:40:00,26.68,26.68,26.54,26.57,2295971.0,26.0795,26.0795,25.9427,25.972,2295971.0
2017-04-24 15:50:00,26.57,26.66,26.52,26.56,4673517.0,25.972,26.06,25.9231,25.9622,4673517.0
2017-04-25 09:30:00,26.71,26.85,26.36,26.77,3126915.0,26.1088,26.2457,25.7667,26.1675,3126915.0
2017-04-25 09:40:00,26.78,26.85,26.75,26.76,1741494.0,26.1773,26.2457,26.1479,26.1577,1741494.0
2017-04-25 09:50:00,26.76,26.82,26.69,26.78,823627.0,26.1577,26.2164,26.0893,26.1773,823627.0
2017-04-25 10:00:00,26.77,26.81,26.76,26.8,571165.0,26.1675,26.2066,26.1577,26.1968,571165.0
2017-04-25 10:10:00,26.8,26.81,26.7,26.74,395681.0,26.1968,26.2066,26.0991,26.1382,395681.0
2017-04-25 10:20:00,26.74,26.85,26.73,26.85,508940.0,26.1382,26.2457,26.1284,26.2457,508940.0
2017-04-25 10:30:00,26.85,26.93,26.79,26.93,610063.0,26.2457,26.3239,26.187,26.3239,610063.0
2017-04-25 10:40:00,26.93,26.93,26.81,26.85,582363.0,26.3239,26.3239,26.2066,26.2457,582363.0
2017-04-25 10:50:00,26.86,26.87,26.78,26.78,521011.0,26.2555,26.2652,26.1773,26.1773,521011.0
2017-04-25 11:00:00,26.78,26.88,26.76,26.87,323847.0,26.1773,26.275,26.1577,26.2652,323847.0
2017-04-25 11:10:00,26.87,26.99,26.86,26.98,613899.0,26.2652,26.3825,26.2555,26.3727,613899.0
2017-04-25 11:20:00,26.98,26.99,26.91,26.92,325978.0,26.3727,26.3825,26.3043,26.3141,325978.0
2017-04-25 11:30:00,26.93,26.93,26.86,26.89,359260.0,26.3239,26.3239,26.2555,26.2848,359260.0
2017-04-25 11:40:00,26.88,26.89,26.87,26.88,191905.0,26.275,26.2848,26.2652,26.275,191905.0
2017-04-25 11:50:00,26.87,26.88,26.84,26.85,415155.0,26.2652,26.275,26.2359,26.2457,415155.0
2017-04-25 12:00:00,26.86,26.89,26.84,26.85,190893.0,26.2555,26.2848,26.2359,26.2457,190893.0
2017-04-25 12:10:00,26.86,26.86,26.82,26.84,185217.0,26.2555,26.2555,26.2164,26.2359,185217.0
2017-04-25 12:20:00,26.84,26.85,26.8,26.8,230897.0,26.2359,26.2457,26.1968,26.1968,230897.0
2017-04-25 12:30:00,26.8,26.84,26.77,26.77,415609.0,26.1968,26.2359,26.1675,26.1675,415609.0
2017-04-25 12:40:00,26.77,26.81,26.75,26.8,331252.0,26.1675,26.2066,26.1479,26.1968,331252.0
2017-04-25 12:50:00,26.8,26.81,26.78,26.79,165615.0,26.1968,26.2066,26.1773,26.187,165615.0
2017-04-25 13:00:00,26.79,26.81,26.76,26.78,417678.0,26.187,26.2066,26.1577,26.1773,417678.0
2017-04-25 13:10:00,26.78,26.84,26.77,26.84,288954.0,26.1773,26.2359,26.1675,26.2359,288954.0
2017-04-25 13:20:00,26.84,26.88,26.82,26.83,261941.0,26.2359,26.275,26.2164,26.2261,261941.0
2017-04-25 13:30:00,26.84,26.86,26.81,26.84,236779.0,26.2359,26.2555,26.2066,26.2359,236779.0
2017-04-25 13:40:00,26.84,26.87,26.84,26.87,228886.0,26.2359,26.2652,26.2359,26.2652,228886.0
2017-04-25 13:50:00,26.87,26.9,26.86,26.88,226139.0,26.2652,26.2945,26.2555,26.275,226139.0
2017-04-25 14:00:00,26.88,26.88,26.85,26.87,171095.0,26.275,26.275,26.2457,26.2652,171095.0
2017-04-25 14:10:00,26.87,26.87,26.83,26.84,161771.0,26.2652,26.2652,26.2261,26.2359,161771.0
2017-04-25 14:20:00,26.84,26.86,26.79,26.8,209455.0,26.2359,26.2555,26.187,26.1968,209455.0
2017-04-25 14:30:00,26.8,26.82,26.79,26.8,178507.0,26.1968,26.2164,26.187,26.1968,178507.0
2017-04-25 14:40:00,26.8,26.81,26.76,26.76,244098.0,26.1968,26.2066,26.1577,26.1577,244098.0
2017-04-25 14:50:00,26.77,26.8,26.77,26.79,295899.0,26.1675,26.1968,26.1675,26.187,295899.0
2017-04-25 15:00:00,26.8,26.9,26.79,26.9,470285.0,26.1968,26.2945,26.187,26.2945,470285.0
2017-04-25 15:10:00,26.89,26.93,26.88,26.92,409574.0,26.2848,26.3239,26.275,26.3141,409574.0
2017-04-25 15:20:00,26.92,26.94,26.91,26.92,293902.0,26.3141,26.3336,26.3043,26.3141,293902.0
2017-04-25 15:30:00,26.92,26.94,26.89,26.92,451935.0,26.3141,26.3336,26.2848,26.3141,451935.0
2017-04-25 15:40:00,26.92,26.92,26.86,26.92,570103.0,26.3141,26.3141,26.2555,26.3141,570103.0
2017-04-25 15:50:00,26.92,27.02,26.91,26.99,1941984.0,26.3141,26.4118,26.3043,26.3825,1941984.0
2017-04-26 09:30:00,26.58,27.07,26.56,26.88,1919944.0,25.9818,26.4607,25.9622,26.275,1919944.0
2017-04-26 09:40:00,26.89,26.91,26.68,26.75,1136775.0,26.2848,26.3043,26.0795,26.1479,1136775.0
2017-04-26 09:50:00,26.75,26.79,26.65,26.66,867846.0,26.1479,26.187,26.0502,26.06,867846.0
2017-04-26 10:00:00,26.66,26.72,26.63,26.65,825025.0,26.06,26.1186,26.0306,26.0502,825025.0
2017-04-26 10:10:00,26.65,26.65,26.52,26.53,866031.0,26.0502,26.0502,25.9231,25.9329,866031.0
2017-04-26 10:20:00,26.52,26.56,26.39,26.55,1237873.0,25.9231,25.9622,25.796,25.9524,1237873.0
2017-04-26 10:30:00,26.55,26.64,26.53,26.61,506581.0,25.9524,26.0404,25.9329,26.0111,506581.0
2017-04-26 10:40:00,26.61,26.71,26.61,26.7,549925.0,26.0111,26.1088,26.0111,26.0991,549925.0
2017-04-26 10:50:00,26.69,26.7,26.62,26.66,514474.0,26.0893,26.0991,26.0209,26.06,514474.0
2017-04-26 11:00:00,26.65,26.8,26.64,26.77,881623.0,26.0502,26.1968,26.0404,26.1675,881623.0
2017-04-26 11:10:00,26.77,26.84,26.76,26.82,685977.0,26.1675,26.2359,26.1577,26.2164,685977.0
2017-04-26 11:20:00,26.82,26.87,26.8,26.82,374810.0,26.2164,26.2652,26.1968,26.2164,374810.0
2017-04-26 11:30:00,26.82,26.85,26.79,26.85,532567.0,26.2164,26.2457,26.187,26.2457,532567.0
2017-04-26 11:40:00,26.85,26.85,26.66,26.67,535303.0,26.2457,26.2457,26.06,26.0697,535303.0
2017-04-26 11:50:00,26.67,26.71,26.66,26.69,416440.0,26.0697,26.1088,26.06,26.0893,416440.0
2017-04-26 12:00:00,26.68,26.75,26.67,26.73,316189.0,26.0795,26.1479,26.0697,26.1284,316189.0
2017-04-26 12:10:00,26.73,26.76,26.7,26.73,218961.0,26.1284,26.1577,26.0991,26.1284,218961.0
2017-04-26 12:20:00,26.72,26.73,26.69,26.71,204998.0,26.1186,26.1284,26.0893,26.1088,204998.0
2017-04-26 12:30:00,26.72,26.78,26.7,26.73,269432.0,26.1186,26.1773,26.0991,26.1284,269432.0
2017-04-26 12:40:00,26.73,26.77,26.68,26.69,387681.0,26.1284,26.1675,26.0795,26.0893,387681.0
2017-04-26 12:50:00,26.7,26.76,26.69,26.75,213529.0,26.0991,26.1577,26.0893,26.1479,213529.0
2017-04-26 13:00:00,26.75,26.8,26.73,26.79,343039.0,26.1479,26.1968,26.1284,26.187,343039.0
2017-04-26 13:10:00,26.8,26.8,26.74,26.75,167497.0,26.1968,26.1968,26.1382,26.1479,167497.0
2017-04-26 13:20:00,26.75,26.77,26.73,26.74,292423.0,26.1479,26.1675,26.1284,26.1382,292423.0
2017-04-26 13:30:00,26.74,26.8,26.7,26.8,434007.0,26.1382,26.1968,26.0991,26.1968,434007.0
2017-04-26 13:40:00,26.8,26.85,26.78,26.8,655479.0,26.1968,26.2457,26.1773,26.1968,655479.0
2017-04-26 13:50:00,26.8,26.83,26.78,26.8,321259.0,26.1968,26.2261,26.1773,26.1968,321259.0
2017-04-26 14:00:00,26.8,26.82,26.78,26.8,385304.0,26.1968,26.2164,26.1773,26.1968,385304.0
2017-04-26 14:10:00,26.8,26.86,26.79,26.83,344854.0,26.1968,26.2555,26.187,26.2261,344854.0
2017-04-26 14:20:00,26.82,26.85,26.78,26.8,329704.0,26.2164,26.2457,26.1773,26.1968,329704.0
2017-04-26 14:30:00,26.79,26.84,26.78,26.82,288286.0,26.187,26.2359,26.1773,26.2164,288286.0
2017-04-26 14:40:00,26.82,26.83,26.75,26.78,347153.0,26.2164,26.2261,26.1479,26.1773,347153.0
2017-04-26 14:50:00,26.78,26.78,26.73,26.73,214110.0,26.1773,26.1773,26.1284,26.1284,214110.0
2017-04-26 15:00:00,26.73,26.76,26.71,26.76,337765.0,26.1284,26.1577,26.1088,26.1577,337765.0
2017-04-26 15:10:00,26.76,26.76,26.74,26.75,265748.0,26.1577,26.1577,26.1382,26.1479,265748.0
2017-04-26 15:20:00,26.74,26.77,26.69,26.71,310997.0,26.1382,26.1675,26.0893,26.1088,310997.0
2017-04-26 15:30:00,26.71,26.73,26.7,26.71,333601.0,26.1088,26.1284,26.0991,26.1088,333601.0
2017-04-26 15:40:00,26.71,26.73,26.7,26.71,445258.0,26.1088,26.1284,26.0991,26.1088,445258.0
2017-04-26 15:50:00,26.71,26.8,26.69,26.79,2208652.0,26.1088,26.1968,26.0893,26.187,2208652.0
2017-04-27 09:30:00,27.18,27.26,27.09,27.17,2296897.0,26.5682,26.6464,26.4803,26.5585,2296897.0
2017-04-27 09:40:00,27.17,27.48,27.14,27.47,1874639.0,26.5585,26.8615,26.5291,26.8517,1874639.0
2017-04-27 09:50:00,27.44,27.47,27.29,27.31,1099031.0,26.8224,26.8517,26.6758,26.6953,1099031.0
2017-04-27 10:00:00,27.31,27.4,27.3,27.31,664518.0,26.6953,26.7833,26.6855,26.6953,664518.0
2017-04-27 10:10:00,27.32,27.33,27.27,27.29,565829.0,26.7051,26.7149,26.6562,26.6758,565829.0
2017-04-27 10:20:00,27.29,27.35,27.27,27.3,444335.0,26.6758,26.7344,26.6562,26.6855,444335.0
2017-04-27 10:30:00,27.31,27.38,27.3,27.37,528447.0,26.6953,26.7637,26.6855,26.754,528447.0
2017-04-27 10:40:00,27.38,27.39,27.32,27.38,343060.0,26.7637,26.7735,26.7051,26.7637,343060.0
2017-04-27 10:50:00,27.37,27.44,27.37,27.41,554866.0,26.754,26.8224,26.754,26.7931,554866.0
2017-04-27 11:00:00,27.41,27.42,27.28,27.28,512159.0,26.7931,26.8028,26.666,26.666,512159.0
2017-04-27 11:10:00,27.29,27.32,27.27,27.28,343671.0,26.6758,26.7051,26.6562,26.666,343671.0
2017-04-27 11:20:00,27.27,27.3,27.25,27.27,227067.0,26.6562,26.6855,26.6367,26.6562,227067.0
2017-04-27 11:30:00,27.27,27.29,27.23,27.25,201078.0,26.6562,26.6758,26.6171,26.6367,201078.0
2017-04-27 11:40:00,27.24,27.25,27.12,27.15,627907.0,26.6269,26.6367,26.5096,26.5389,627907.0
2017-04-27 11:50:00,27.16,27.23,27.14,27.19,334560.0,26.5487,26.6171,26.5291,26.578,334560.0
2017-04-27 12:00:00,27.19,27.2,27.15,27.16,224243.0,26.578,26.5878,26.5389,26.5487,224243.0
2017-04-27 12:10:00,27.16,27.22,27.16,27.21,191034.0,26.5487,26.6073,26.5487,26.5976,191034.0
2017-04-27 12:20:00,27.21,27.23,27.18,27.22,164089.0,26.5976,26.6171,26.5682,26.6073,164089.0
2017-04-27 12:30:00,27.23,27.25,27.22,27.25,124783.0,26.6171,26.6367,26.6073,26.6367,124783.0
2017-04-27 12:40:00,27.24,27.28,27.23,27.28,228401.0,26.6269,26.666,26.6171,26.666,228401.0
2017-04-27 12:50:00,27.28,27.36,27.27,27.35,201682.0,26.666,26.7442,26.6562,26.7344,201682.0
2017-04-27 13:00:00,27.36,27.36,27.32,27.34,219135.0,26.7442,26.7442,26.7051,26.7246,219135.0
2017-04-27 13:10:00,27.35,27.37,27.32,27.34,187277.0,26.7344,26.754,26.7051,26.7246,187277.0
2017-04-27 13:20:00,27.35,27.37,27.32,27.33,212589.0,26.7344,26.754,26.7051,26.7149,212589.0
2017-04-27 13:30:00,27.33,27.37,27.32,27.35,170094.0,26.7149,26.754,26.7051,26.7344,170094.0
2017-04-27 13:40:00,27.35,27.39,27.34,27.37,181950.0,26.7344,26.7735,26.7246,26.754,181950.0
2017-04-27 13:50:00,27.37,27.39,27.35,27.38,205091.0,26.754,26.7735,26.7344,26.7637,205091.0
2017-04-27 14:00:00,27.39,27.43,27.36,27.43,384761.0,26.7735,26.8126,26.7442,26.8126,384761.0
2017-04-27 14:10:00,27.43,27.46,27.42,27.45,469384.0,26.8126,26.8419,26.8028,26.8322,469384.0
2017-04-27 14:20:00,27.45,27.45,27.36,27.37,493038.0,26.8322,26.8322,26.7442,26.754,493038.0
2017-04-27 14:30:00,27.36,27.39,27.35,27.38,219179.0,26.7442,26.7735,26.7344,26.7637,219179.0
2017-04-27 14:40:00,27.37,27.39,27.36,27.38,202456.0,26.754,26.7735,26.7442,26.7637,202456.0
2017-04-27 14:50:00,27.39,27.39,27.37,27.38,210055.0,26.7735,26.7735,26.754,26.7637,210055.0
2017-04-27 15:00:00,27.39,27.4,27.36,27.39,354343.0,26.7735,26.7833,26.7442,26.7735,354343.0
2017-04-27 15:10:00,27.39,27.43,27.39,27.41,296938.0,26.7735,26.8126,26.7735,26.7931,296938.0
2017-04-27 15:20:00,27.41,27.44,27.39,27.44,326716.0,26.7931,26.8224,26.7735,26.8224,326716.0
2017-04-27 15:30:00,27.44,27.53,27.43,27.52,2357970.0,26.8224,26.9104,26.8126,26.9006,2357970.0
2017-04-27 15:40:00,27.52,27.59,27.51,27.55,1044380.0,26.9006,26.969,26.8908,26.9299,1044380.0
2017-04-27 15:50:00,27.55,27.65,27.54,27.64,2240495.0,26.9299,27.0277,26.9201,27.0179,2240495.0
2017-04-28 09:30:00,28.02,28.2,27.82,27.88,3087724.0,27.3893,27.5653,27.1938,27.2525,3087724.0
2017-04-28 09:40:00,27.89,28.07,27.82,28.03,2029656.0,27.2623,27.4382,27.1938,27.3991,2029656.0
2017-04-28 09:50:00,28.03,28.07,27.99,28.02,1914682.0,27.3991,27.4382,27.36,27.3893,1914682.0
2017-04-28 10:00:00,28.02,28.02,27.81,27.81,1429648.0,27.3893,27.3893,27.1841,27.1841,1429648.0
2017-04-28 10:10:00,27.81,27.82,27.6,27.69,1149602.0,27.1841,27.1938,26.9788,27.0668,1149602.0
2017-04-28 10:20:00,27.69,27.77,27.68,27.74,680716.0,27.0668,27.145,27.057,27.1156,680716.0
2017-04-28 10:30:00,27.74,27.75,27.68,27.71,573032.0,27.1156,27.1254,27.057,27.0863,573032.0
2017-04-28 10:40:00,27.7,27.77,27.63,27.64,1128561.0,27.0765,27.145,27.0081,27.0179,1128561.0
2017-04-28 10:50:00,27.64,27.72,27.64,27.68,590607.0,27.0179,27.0961,27.0179,27.057,590607.0
2017-04-28 11:00:00,27.68,27.7,27.61,27.61,399599.0,27.057,27.0765,26.9886,26.9886,399599.0
2017-04-28 11:10:00,27.62,27.72,27.61,27.7,457200.0,26.9983,27.0961,26.9886,27.0765,457200.0
2017-04-28 11:20:00,27.7,27.71,27.56,27.56,634000.0,27.0765,27.0863,26.9397,26.9397,634000.0
2017-04-28 11:30:00,27.56,27.62,27.56,27.58,660525.0,26.9397,26.9983,26.9397,26.9592,660525.0
2017-04-28 11:40:00,27.58,27.6,27.54,27.59,485054.0,26.9592,26.9788,26.9201,26.969,485054.0
2017-04-28 11:50:00,27.6,27.75,27.59,27.66,642576.0,26.9788,27.1254,26.969,27.0374,642576.0
2017-04-28 12:00:00,27.67,27.69,27.64,27.67,261313.0,27.0472,27.0668,27.0179,27.0472,261313.0
2017-04-28 12:10:00,27.67,27.73,27.66,27.7,450263.0,27.0472,27.1059,27.0374,27.0765,450263.0
2017-04-28 12:20:00,27.7,27.73,27.69,27.72,204048.0,27.0765,27.1059,27.0668,27.0961,204048.0
2017-04-28 12:30:00,27.73,27.73,27.64,27.64,237656.0,27.1059,27.1059,27.0179,27.0179,237656.0
2017-04-28 12:40:00,27.64,27.65,27.59,27.61,379205.0,27.0179,27.0277,26.969,26.9886,379205.0
2017-04-28 12:50:00,27.62,27.62,27.51,27.56,507398.0,26.9983,26.9983,26.8908,26.9397,507398.0
2017-04-28 13:00:00,27.55,27.65,27.55,27.6,589889.0,26.9299,27.0277,26.9299,26.9788,589889.0
2017-04-28 13:10:00,27.61,27.61,27.58,27.59,162795.0,26.9886,26.9886,26.9592,26.969,162795.0
2017-04-28 13:20:00,27.58,27.61,27.58,27.6,249895.0,26.9592,26.9886,26.9592,26.9788,249895.0
2017-04-28 13:30:00,27.6,27.65,27.6,27.65,164337.0,26.9788,27.0277,26.9788,27.0277,164337.0
2017-04-28 13:40:00,27.64,27.68,27.63,27.66,329897.0,27.0179,27.057,27.0081,27.0374,329897.0
2017-04-28 13:50:00,27.66,27.67,27.62,27.62,268886.0,27.0374,27.0472,26.9983,26.9983,268886.0
2017-04-28 14:00:00,27.63,27.66,27.62,27.66,297347.0,27.0081,27.0374,26.9983,27.0374,297347.0
2017-04-28 14:10:00,27.66,27.66,27.63,27.65,178750.0,27.0374,27.0374,27.0081,27.0277,178750.0
2017-04-28 14:20:00,27.64,27.66,27.61,27.62,359593.0,27.0179,27.0374,26.9886,26.9983,359593.0
2017-04-28 14:30:00,27.62,27.63,27.57,27.58,282131.0,26.9983,27.0081,26.9495,26.9592,282131.0
2017-04-28 14:40:00,27.58,27.6,27.57,27.59,244275.0,26.9592,26.9788,26.9495,26.969,244275.0
2017-04-28 14:50:00,27.58,27.62,27.56,27.6,274719.0,26.9592,26.9983,26.9397,26.9788,274719.0
2017-04-28 15:00:00,27.6,27.62,27.58,27.62,236214.0,26.9788,26.9983,26.9592,26.9983,236214.0
2017-04-28 15:10:00,27.62,27.63,27.59,27.63,275758.0,26.9983,27.0081,26.969,27.0081,275758.0
2017-04-28 15:20:00,27.63,27.65,27.6,27.61,429561.0,27.0081,27.0277,26.9788,26.9886,429561.0
2017-04-28 15:30:00,27.61,27.66,27.6,27.66,609861.0,26.9886,27.0374,26.9788,27.0374,609861.0
2017-04-28 15:40:00,27.66,27.67,27.63,27.63,490703.0,27.0374,27.0472,27.0081,27.0081,490703.0
2017-04-28 15:50:00,27.64,27.7,27.63,27.67,2235571.0,27.0179,27.0765,27.0081,27.0472,2235571.0
2017-05-01 09:30:00,27.85,28.05,27.81,28.02,1658728.0,27.2232,27.4187,27.1841,27.3893,1658728.0
2017-05-01 09:40:00,28.01,28.01,27.88,27.9,939458.0,27.3796,27.3796,27.2525,27.272,939458.0
2017-05-01 09:50:00,27.91,27.95,27.85,27.85,827035.0,27.2818,27.3209,27.2232,27.2232,827035.0
2017-05-01 10:00:00,27.85,27.88,27.82,27.82,777713.0,27.2232,27.2525,27.1938,27.1938,777713.0
2017-05-01 10:10:00,27.82,27.83,27.72,27.8,534354.0,27.1938,27.2036,27.0961,27.1743,534354.0
2017-05-01 10:20:00,27.81,27.87,27.78,27.86,499089.0,27.1841,27.2427,27.1547,27.2329,499089.0
2017-05-01 10:30:00,27.85,27.93,27.84,27.9,534633.0,27.2232,27.3014,27.2134,27.272,534633.0
2017-05-01 10:40:00,27.9,28.02,27.87,27.98,618909.0,27.272,27.3893,27.2427,27.3502,618909.0
2017-05-01 10:50:00,27.99,28.02,27.94,28.02,486312.0,27.36,27.3893,27.3111,27.3893,486312.0
2017-05-01 11:00:00,28.02,28.11,28.0,28.11,1061523.0,27.3893,27.4773,27.3698,27.4773,1061523.0
2017-05-01 11:10:00,28.1,28.18,28.05,28.14,721614.0,27.4675,27.5457,27.4187,27.5066,721614.0
2017-05-01 11:20:00,28.13,28.19,28.08,28.16,681868.0,27.4969,27.5555,27.448,27.5262,681868.0
2017-05-01 11:30:00,28.17,28.2,28.13,28.17,528769.0,27.536,27.5653,27.4969,27.536,528769.0
2017-05-01 11:40:00,28.17,28.24,28.15,28.24,840794.0,27.536,27.6044,27.5164,27.6044,840794.0
2017-05-01 11:50:00,28.23,28.26,28.21,28.22,568130.0,27.5946,27.6239,27.5751,27.5848,568130.0
2017-05-01 12:00:00,28.23,28.25,28.18,28.21,335887.0,27.5946,27.6142,27.5457,27.5751,335887.0
2017-05-01 12:10:00,28.2,28.24,28.15,28.18,414983.0,27.5653,27.6044,27.5164,27.5457,414983.0
2017-05-01 12:20:00,28.19,28.19,28.13,28.14,346860.0,27.5555,27.5555,27.4969,27.5066,346860.0
2017-05-01 12:30:00,28.14,28.17,28.13,28.15,186476.0,27.5066,27.536,27.4969,27.5164,186476.0
2017-05-01 12:40:00,28.16,28.19,28.15,28.15,199669.0,27.5262,27.5555,27.5164,27.5164,199669.0
2017-05-01 12:50:00,28.16,28.17,28.08,28.14,382415.0,27.5262,27.536,27.448,27.5066,382415.0
2017-05-01 13:00:00,28.14,28.17,28.12,28.14,247800.0,27.5066,27.536,27.4871,27.5066,247800.0
2017-05-01 13:10:00,28.15,28.16,28.12,28.13,154756.0,27.5164,27.5262,27.4871,27.4969,154756.0
2017-05-01 13:20:00,28.13,28.18,28.12,28.18,291585.0,27.4969,27.5457,27.4871,27.5457,291585.0
2017-05-01 13:30:00,28.18,28.19,28.15,28.15,258892.0,27.5457,27.5555,27.5164,27.5164,258892.0
2017-05-01 13:40:00,28.15,28.19,28.14,28.18,264608.0,27.5164,27.5555,27.5066,27.5457,264608.0
2017-05-01 13:50:00,28.18,28.28,28.17,28.23,519911.0,27.5457,27.6435,27.536,27.5946,519911.0
2017-05-01 14:00:00,28.23,28.25,28.2,28.23,299554.0,27.5946,27.6142,27.5653,27.5946,299554.0
2017-05-01 14:10:00,28.23,28.25,28.23,28.23,228254.0,27.5946,27.6142,27.5946,27.5946,228254.0
2017-05-01 14:20:00,28.24,28.24,28.2,28.23,279079.0,27.6044,27.6044,27.5653,27.5946,279079.0
2017-05-01 14:30:00,28.22,28.28,28.21,28.27,376047.0,27.5848,27.6435,27.5751,27.6337,376047.0
2017-05-01 14:40:00,28.28,28.32,28.27,28.3,595933.0,27.6435,27.6826,27.6337,27.663,595933.0
2017-05-01 14:50:00,28.3,28.31,28.28,28.29,536129.0,27.663,27.6728,27.6435,27.6533,536129.0
2017-05-01 15:00:00,28.3,28.31,28.24,28.25,485424.0,27.663,27.6728,27.6044,27.6142,485424.0
2017-05-01 15:10:00,28.26,28.27,28.22,28.27,329670.0,27.6239,27.6337,27.5848,27.6337,329670.0
2017-05-01 15:20:00,28.26,28.3,28.26,28.29,341158.0,27.6239,27.663,27.6239,27.6533,341158.0
2017-05-01 15:30:00,28.29,28.32,28.28,28.29,692581.0,27.6533,27.6826,27.6435,27.6533,692581.0
2017-05-01 15:40:00,28.29,28.31,28.26,28.26,704164.0,27.6533,27.6728,27.6239,27.6239,704164.0
2017-05-01 15:50:00,28.26,28.29,28.25,28.29,1414771.0,27.6239,27.6533,27.6142,27.6533,1414771.0
2017-05-02 09:30:00,28.28,28.28,27.86,27.9,2071018.0,27.6435,27.6435,27.2329,27.272,2071018.0
2017-05-02 09:40:00,27.9,27.98,27.69,27.74,1881275.0,27.272,27.3502,27.0668,27.1156,1881275.0
2017-05-02 09:50:00,27.74,27.87,27.73,27.84,916144.0,27.1156,27.2427,27.1059,27.2134,916144.0
2017-05-02 10:00:00,27.84,27.85,27.55,27.62,1801609.0,27.2134,27.2232,26.9299,26.9983,1801609.0
2017-05-02 10:10:00,27.63,27.74,27.62,27.7,783811.0,27.0081,27.1156,26.9983,27.0765,783811.0
2017-05-02 10:20:00,27.69,27.77,27.65,27.74,690622.0,27.0668,27.145,27.0277,27.1156,690622.0
2017-05-02 10:30:00,27.76,27.8,27.65,27.66,856972.0,27.1352,27.1743,27.0277,27.0374,856972.0
2017-05-02 10:40:00,27.66,27.76,27.61,27.73,655032.0,27.0374,27.1352,26.9886,27.1059,655032.0
2017-05-02 10:50:00,27.73,27.77,27.7,27.74,555745.0,27.1059,27.145,27.0765,27.1156,555745.0
2017-05-02 11:00:00,27.73,27.76,27.68,27.69,306587.0,27.1059,27.1352,27.057,27.0668,306587.0
2017-05-02 11:10:00,27.69,27.7,27.63,27.64,277043.0,27.0668,27.0765,27.0081,27.0179,277043.0
2017-05-02 11:20:00,27.64,27.65,27.53,27.57,610758.0,27.0179,27.0277,26.9104,26.9495,610758.0
2017-05-02 11:30:00,27.57,27.61,27.55,27.57,456671.0,26.9495,26.9886,26.9299,26.9495,456671.0
2017-05-02 11:40:00,27.56,27.59,27.54,27.54,234708.0,26.9397,26.969,26.9201,26.9201,234708.0
2017-05-02 11:50:00,27.54,27.55,27.45,27.5,617965.0,26.9201,26.9299,26.8322,26.881,617965.0
2017-05-02 12:00:00,27.5,27.57,27.5,27.55,376006.0,26.881,26.9495,26.881,26.9299,376006.0
2017-05-02 12:10:00,27.53,27.61,27.52,27.61,422617.0,26.9104,26.9886,26.9006,26.9886,422617.0
2017-05-02 12:20:00,27.61,27.63,27.58,27.6,272770.0,26.9886,27.0081,26.9592,26.9788,272770.0
2017-05-02 12:30:00,27.6,27.69,27.47,27.65,1327625.0,26.9788,27.0668,26.8517,27.0277,1327625.0
2017-05-02 12:40:00,27.65,27.69,27.61,27.68,422424.0,27.0277,27.0668,26.9886,27.057,422424.0
2017-05-02 12:50:00,27.67,27.71,27.67,27.7,420780.0,27.0472,27.0863,27.0472,27.0765,420780.0
2017-05-02 13:00:00,27.69,27.7,27.62,27.63,277289.0,27.0668,27.0765,26.9983,27.0081,277289.0
2017-05-02 13:10:00,27.63,27.65,27.61,27.65,404522.0,27.0081,27.0277,26.9886,27.0277,404522.0
2017-05-02 13:20:00,27.64,27.65,27.57,27.57,243202.0,27.0179,27.0277,26.9495,26.9495,243202.0
2017-05-02 13:30:00,27.57,27.59,27.51,27.57,451043.0,26.9495,26.969,26.8908,26.9495,451043.0
2017-05-02 13:40:00,27.57,27.65,27.56,27.61,235400.0,26.9495,27.0277,26.9397,26.9886,235400.0
2017-05-02 13:50:00,27.6,27.62,27.58,27.61,174663.0,26.9788,26.9983,26.9592,26.9886,174663.0
2017-05-02 14:00:00,27.6,27.62,27.56,27.6,213873.0,26.9788,26.9983,26.9397,26.9788,213873.0
2017-05-02 14:10:00,27.6,27.64,27.59,27.61,213274.0,26.9788,27.0179,26.969,26.9886,213274.0
2017-05-02 14:20:00,27.6,27.62,27.57,27.61,453453.0,26.9788,26.9983,26.9495,26.9886,453453.0
2017-05-02 14:30:00,27.6,27.62,27.54,27.54,183832.0,26.9788,26.9983,26.9201,26.9201,183832.0
2017-05-02 14:40:00,27.54,27.59,27.52,27.57,264433.0,26.9201,26.969,26.9006,26.9495,264433.0
2017-05-02 14:50:00,27.57,27.6,27.54,27.59,345712.0,26.9495,26.9788,26.9201,26.969,345712.0
2017-05-02 15:00:00,27.58,27.65,27.56,27.65,595124.0,26.9592,27.0277,26.9397,27.0277,595124.0
2017-05-02 15:10:00,27.64,27.83,27.64,27.81,745909.0,27.0179,27.2036,27.0179,27.1841,745909.0
2017-05-02 15:20:00,27.81,27.82,27.75,27.77,358453.0,27.1841,27.1938,27.1254,27.145,358453.0
2017-05-02 15:30:00,27.76,27.78,27.72,27.78,309775.0,27.1352,27.1547,27.0961,27.1547,309775.0
2017-05-02 15:40:00,27.78,27.8,27.72,27.74,433094.0,27.1547,27.1743,27.0961,27.1156,433094.0
2017-05-02 15:50:00,27.74,27.78,27.7,27.77,1196605.0,27.1156,27.1547,27.0765,27.145,1196605.0
2017-05-03 09:30:00,27.62,27.76,27.55,27.73,744803.0,26.9983,27.1352,26.9299,27.1059,744803.0
2017-05-03 09:40:00,27.73,27.75,27.65,27.68,634618.0,27.1059,27.1254,27.0277,27.057,634618.0
2017-05-03 09:50:00,27.67,27.8,27.61,27.62,820568.0,27.0472,27.1743,26.9886,26.9983,820568.0
2017-05-03 10:00:00,27.62,27.72,27.6,27.64,551890.0,26.9983,27.0961,26.9788,27.0179,551890.0
2017-05-03 10:10:00,27.65,27.65,27.59,27.65,567041.0,27.0277,27.0277,26.969,27.0277,567041.0
2017-05-03 10:20:00,27.64,27.68,27.62,27.66,295279.0,27.0179,27.057,26.9983,27.0374,295279.0
2017-05-03 10:30:00,27.66,27.81,27.64,27.8,393290.0,27.0374,27.1841,27.0179,27.1743,393290.0
2017-05-03 10:40:00,27.8,27.84,27.7,27.77,491097.0,27.1743,27.2134,27.0765,27.145,491097.0
2017-05-03 10:50:00,27.76,27.78,27.67,27.72,425707.0,27.1352,27.1547,27.0472,27.0961,425707.0
2017-05-03 11:00:00,27.72,27.74,27.66,27.71,305750.0,27.0961,27.1156,27.0374,27.0863,305750.0
2017-05-03 11:10:00,27.71,27.76,27.69,27.76,204572.0,27.0863,27.1352,27.0668,27.1352,204572.0
2017-05-03 11:20:00,27.76,27.87,27.73,27.85,490864.0,27.1352,27.2427,27.1059,27.2232,490864.0
2017-05-03 11:30:00,27.85,27.87,27.8,27.83,330287.0,27.2232,27.2427,27.1743,27.2036,330287.0
2017-05-03 11:40:00,27.84,27.91,27.82,27.91,307373.0,27.2134,27.2818,27.1938,27.2818,307373.0
2017-05-03 11:50:00,27.91,27.98,27.9,27.93,472393.0,27.2818,27.3502,27.272,27.3014,472393.0
2017-05-03 12:00:00,27.93,27.95,27.88,27.93,179796.0,27.3014,27.3209,27.2525,27.3014,179796.0
2017-05-03 12:10:00,27.94,27.95,27.92,27.95,203345.0,27.3111,27.3209,27.2916,27.3209,203345.0
2017-05-03 12:20:00,27.95,27.96,27.93,27.95,159199.0,27.3209,27.3307,27.3014,27.3209,159199.0
2017-05-03 12:30:00,27.95,27.96,27.91,27.95,169017.0,27.3209,27.3307,27.2818,27.3209,169017.0
2017-05-03 12:40:00,27.95,27.98,27.93,27.94,163055.0,27.3209,27.3502,27.3014,27.3111,163055.0
2017-05-03 12:50:00,27.94,27.97,27.94,27.94,124458.0,27.3111,27.3405,27.3111,27.3111,124458.0
2017-05-03 13:00:00,27.95,27.98,27.94,27.98,518728.0,27.3209,27.3502,27.3111,27.3502,518728.0
2017-05-03 13:10:00,27.98,28.03,27.96,28.02,424736.0,27.3502,27.3991,27.3307,27.3893,424736.0
2017-05-03 13:20:00,28.03,28.1,28.01,28.09,390712.0,27.3991,27.4675,27.3796,27.4578,390712.0
2017-05-03 13:30:00,28.08,28.09,28.0,28.02,211970.0,27.448,27.4578,27.3698,27.3893,211970.0
2017-05-03 13:40:00,28.02,28.03,27.98,27.99,185076.0,27.3893,27.3991,27.3502,27.36,185076.0
2017-05-03 13:50:00,27.99,28.01,27.96,27.97,161133.0,27.36,27.3796,27.3307,27.3405,161133.0
2017-05-03 14:00:00,27.96,28.08,27.95,28.0,237515.0,27.3307,27.448,27.3209,27.3698,237515.0
2017-05-03 14:10:00,28.01,28.04,27.95,27.97,216386.0,27.3796,27.4089,27.3209,27.3405,216386.0
2017-05-03 14:20:00,27.96,28.0,27.96,28.0,184415.0,27.3307,27.3698,27.3307,27.3698,184415.0
2017-05-03 14:30:00,27.99,28.0,27.97,28.0,141878.0,27.36,27.3698,27.3405,27.3698,141878.0
2017-05-03 14:40:00,28.0,28.05,27.99,28.04,214969.0,27.3698,27.4187,27.36,27.4089,214969.0
2017-05-03 14:50:00,28.03,28.04,27.99,28.0,124410.0,27.3991,27.4089,27.36,27.3698,124410.0
2017-05-03 15:00:00,28.0,28.03,27.97,27.99,319725.0,27.3698,27.3991,27.3405,27.36,319725.0
2017-05-03 15:10:00,27.99,27.99,27.92,27.95,386812.0,27.36,27.36,27.2916,27.3209,386812.0
2017-05-03 15:20:00,27.94,27.97,27.93,27.94,273835.0,27.3111,27.3405,27.3014,27.3111,273835.0
2017-05-03 15:30:00,27.94,27.99,27.94,27.98,293933.0,27.3111,27.36,27.3111,27.3502,293933.0
2017-05-03 15:40:00,27.98,27.98,27.93,27.96,390370.0,27.3502,27.3502,27.3014,27.3307,390370.0
2017-05-03 15:50:00,27.96,28.05,27.95,28.0,1255156.0,27.3307,27.4187,27.3209,27.3698,1255156.0
2017-05-04 09:30:00,27.97,28.04,27.76,27.88,912377.0,27.3405,27.4089,27.1352,27.2525,912377.0
2017-05-04 09:40:00,27.89,27.94,27.76,27.78,646820.0,27.2623,27.3111,27.1352,27.1547,646820.0
2017-05-04 09:50:00,27.78,27.86,27.75,27.85,321506.0,27.1547,27.2329,27.1254,27.2232,321506.0
2017-05-04 10:00:00,27.84,28.06,27.8,28.04,809577.0,27.2134,27.4284,27.1743,27.4089,809577.0
2017-05-04 10:10:00,28.04,28.12,28.02,28.09,743849.0,27.4089,27.4871,27.3893,27.4578,743849.0
2017-05-04 10:20:00,28.1,28.17,28.07,28.14,603442.0,27.4675,27.536,27.4382,27.5066,603442.0
2017-05-04 10:30:00,28.14,28.15,28.05,28.07,395638.0,27.5066,27.5164,27.4187,27.4382,395638.0
2017-05-04 10:40:00,28.06,28.09,28.02,28.05,209578.0,27.4284,27.4578,27.3893,27.4187,209578.0
2017-05-04 10:50:00,28.05,28.06,27.98,27.98,427718.0,27.4187,27.4284,27.3502,27.3502,427718.0
2017-05-04 11:00:00,27.99,28.16,27.98,28.13,538917.0,27.36,27.5262,27.3502,27.4969,538917.0
2017-05-04 11:10:00,28.12,28.15,28.06,28.09,226204.0,27.4871,27.5164,27.4284,27.4578,226204.0
2017-05-04 11:20:00,28.09,28.12,28.08,28.09,81594.0,27.4578,27.4871,27.448,27.4578,81594.0
2017-05-04 11:30:00,28.09,28.12,28.05,28.07,124257.0,27.4578,27.4871,27.4187,27.4382,124257.0
2017-05-04 11:40:00,28.07,28.07,28.02,28.05,223590.0,27.4382,27.4382,27.3893,27.4187,223590.0
2017-05-04 11:50:00,28.05,28.06,27.92,27.93,346782.0,27.4187,27.4284,27.2916,27.3014,346782.0
2017-05-04 12:00:00,27.93,27.95,27.8,27.84,509336.0,27.3014,27.3209,27.1743,27.2134,509336.0
2017-05-04 12:10:00,27.82,27.84,27.75,27.76,315993.0,27.1938,27.2134,27.1254,27.1352,315993.0
2017-05-04 12:20:00,27.76,27.81,27.75,27.8,218587.0,27.1352,27.1841,27.1254,27.1743,218587.0
2017-05-04 12:30:00,27.8,27.82,27.76,27.82,132734.0,27.1743,27.1938,27.1352,27.1938,132734.0
2017-05-04 12:40:00,27.81,27.88,27.77,27.87,231353.0,27.1841,27.2525,27.145,27.2427,231353.0
2017-05-04 12:50:00,27.87,27.88,27.84,27.85,117253.0,27.2427,27.2525,27.2134,27.2232,117253.0
2017-05-04 13:00:00,27.85,27.88,27.85,27.86,100921.0,27.2232,27.2525,27.2232,27.2329,100921.0
2017-05-04 13:10:00,27.86,27.86,27.73,27.74,220323.0,27.2329,27.2329,27.1059,27.1156,220323.0
2017-05-04 13:20:00,27.74,27.78,27.74,27.77,243789.0,27.1156,27.1547,27.1156,27.145,243789.0
2017-05-04 13:30:00,27.77,27.77,27.74,27.76,128054.0,27.145,27.145,27.1156,27.1352,128054.0
2017-05-04 13:40:00,27.77,27.8,27.75,27.79,116961.0,27.145,27.1743,27.1254,27.1645,116961.0
2017-05-04 13:50:00,27.79,27.79,27.74,27.75,126533.0,27.1645,27.1645,27.1156,27.1254,126533.0
2017-05-04 14:00:00,27.75,27.79,27.74,27.78,138575.0,27.1254,27.1645,27.1156,27.1547,138575.0
2017-05-04 14:10:00,27.78,27.81,27.76,27.77,206158.0,27.1547,27.1841,27.1352,27.145,206158.0
2017-05-04 14:20:00,27.76,27.8,27.72,27.79,160167.0,27.1352,27.1743,27.0961,27.1645,160167.0
2017-05-04 14:30:00,27.78,27.81,27.76,27.78,148716.0,27.1547,27.1841,27.1352,27.1547,148716.0
2017-05-04 14:40:00,27.78,27.83,27.78,27.82,64100.0,27.1547,27.2036,27.1547,27.1938,64100.0
2017-05-04 14:50:00,27.82,27.85,27.8,27.82,137581.0,27.1938,27.2232,27.1743,27.1938,137581.0
2017-05-04 15:00:00,27.81,27.83,27.8,27.8,96044.0,27.1841,27.2036,27.1743,27.1743,96044.0
2017-05-04 15:10:00,27.8,27.82,27.78,27.79,131952.0,27.1743,27.1938,27.1547,27.1645,131952.0
2017-05-04 15:20:00,27.79,27.8,27.76,27.76,132485.0,27.1645,27.1743,27.1352,27.1352,132485.0
2017-05-04 15:30:00,27.77,27.8,27.76,27.8,159324.0,27.145,27.1743,27.1352,27.1743,159324.0
2017-05-04 15:40:00,27.8,27.82,27.79,27.8,237025.0,27.1743,27.1938,27.1645,27.1743,237025.0
2017-05-04 15:50:00,27.8,27.82,27.78,27.78,729678.0,27.1743,27.1938,27.1547,27.1547,729678.0
2017-05-05 09:30:00,27.8,27.84,27.66,27.74,694184.0,27.1743,27.2134,27.0374,27.1156,694184.0
2017-05-05 09:40:00,27.75,27.79,27.7,27.72,375926.0,27.1254,27.1645,27.0765,27.0961,375926.0
2017-05-05 09:50:00,27.72,27.84,27.7,27.78,306013.0,27.0961,27.2134,27.0765,27.1547,306013.0
2017-05-05 10:00:00,27.78,27.8,27.72,27.74,282665.0,27.1547,27.1743,27.0961,27.1156,282665.0
2017-05-05 10:10:00,27.74,27.74,27.62,27.69,507455.0,27.1156,27.1156,26.9983,27.0668,507455.0
2017-05-05 10:20:00,27.69,27.72,27.64,27.72,337458.0,27.0668,27.0961,27.0179,27.0961,337458.0
2017-05-05 10:30:00,27.72,27.77,27.68,27.74,223864.0,27.0961,27.145,27.057,27.1156,223864.0
2017-05-05 10:40:00,27.74,27.76,27.68,27.72,165777.0,27.1156,27.1352,27.057,27.0961,165777.0
2017-05-05 10:50:00,27.72,27.8,27.72,27.79,121054.0,27.0961,27.1743,27.0961,27.1645,121054.0
2017-05-05 11:00:00,27.78,27.85,27.78,27.83,247333.0,27.1547,27.2232,27.1547,27.2036,247333.0
2017-05-05 11:10:00,27.83,27.94,27.83,27.94,649324.0,27.2036,27.3111,27.2036,27.3111,649324.0
2017-05-05 11:20:00,27.93,27.95,27.87,27.89,365260.0,27.3014,27.3209,27.2427,27.2623,365260.0
2017-05-05 11:30:00,27.89,27.95,27.88,27.95,125347.0,27.2623,27.3209,27.2525,27.3209,125347.0
2017-05-05 11:40:00,27.94,27.99,27.92,27.98,227153.0,27.3111,27.36,27.2916,27.3502,227153.0
2017-05-05 11:50:00,27.98,28.06,27.98,28.03,487113.0,27.3502,27.4284,27.3502,27.3991,487113.0
2017-05-05 12:00:00,28.03,28.05,27.97,27.97,163106.0,27.3991,27.4187,27.3405,27.3405,163106.0
2017-05-05 12:10:00,27.98,27.99,27.95,27.95,116880.0,27.3502,27.36,27.3209,27.3209,116880.0
2017-05-05 12:20:00,27.96,27.97,27.93,27.94,79397.0,27.3307,27.3405,27.3014,27.3111,79397.0
2017-05-05 12:30:00,27.94,27.94,27.87,27.88,264498.0,27.3111,27.3111,27.2427,27.2525,264498.0
2017-05-05 12:40:00,27.88,27.94,27.87,27.94,95720.0,27.2525,27.3111,27.2427,27.3111,95720.0
2017-05-05 12:50:00,27.93,27.94,27.9,27.94,62141.0,27.3014,27.3111,27.272,27.3111,62141.0
2017-05-05 13:00:00,27.94,27.97,27.92,27.93,156666.0,27.3111,27.3405,27.2916,27.3014,156666.0
2017-05-05 13:10:00,27.93,27.94,27.89,27.91,93126.0,27.3014,27.3111,27.2623,27.2818,93126.0
2017-05-05 13:20:00,27.91,27.95,27.91,27.94,145925.0,27.2818,27.3209,27.2818,27.3111,145925.0
2017-05-05 13:30:00,27.94,27.95,27.93,27.94,92210.0,27.3111,27.3209,27.3014,27.3111,92210.0
2017-05-05 13:40:00,27.93,27.96,27.9,27.91,174190.0,27.3014,27.3307,27.272,27.2818,174190.0
2017-05-05 13:50:00,27.9,27.91,27.88,27.9,138046.0,27.272,27.2818,27.2525,27.272,138046.0
2017-05-05 14:00:00,27.89,27.91,27.88,27.9,215725.0,27.2623,27.2818,27.2525,27.272,215725.0
2017-05-05 14:10:00,27.9,27.94,27.88,27.92,167627.0,27.272,27.3111,27.2525,27.2916,167627.0
2017-05-05 14:20:00,27.92,27.93,27.89,27.92,239003.0,27.2916,27.3014,27.2623,27.2916,239003.0
2017-05-05 14:30:00,27.92,27.96,27.91,27.93,173828.0,27.2916,27.3307,27.2818,27.3014,173828.0
2017-05-05 14:40:00,27.92,27.99,27.91,27.96,270108.0,27.2916,27.36,27.2818,27.3307,270108.0
2017-05-05 14:50:00,27.96,27.99,27.94,27.98,260435.0,27.3307,27.36,27.3111,27.3502,260435.0
2017-05-05 15:00:00,27.98,28.04,27.96,28.01,350952.0,27.3502,27.4089,27.3307,27.3796,350952.0
2017-05-05 15:10:00,28.01,28.04,28.0,28.03,316263.0,27.3796,27.4089,27.3698,27.3991,316263.0
2017-05-05 15:20:00,28.02,28.02,27.98,28.01,219547.0,27.3893,27.3893,27.3502,27.3796,219547.0
2017-05-05 15:30:00,28.01,28.08,28.0,28.06,580339.0,27.3796,27.448,27.3698,27.4284,580339.0
2017-05-05 15:40:00,28.07,28.12,28.06,28.11,1137900.0,27.4382,27.4871,27.4284,27.4773,1137900.0
2017-05-05 15:50:00,28.11,28.22,28.1,28.19,2522693.0,27.4773,27.5848,27.4675,27.5555,2522693.0
2017-05-08 09:30:00,27.55,27.76,27.35,27.41,3959618.0,26.9299,27.1352,26.7344,26.7931,3959618.0
2017-05-08 09:40:00,27.41,27.61,27.28,27.57,2649373.0,26.7931,26.9886,26.666,26.9495,2649373.0
2017-05-08 09:50:00,27.58,27.62,27.51,27.55,1315986.0,26.9592,26.9983,26.8908,26.9299,1315986.0
2017-05-08 10:00:00,27.54,27.72,27.54,27.68,1233272.0,26.9201,27.0961,26.9201,27.057,1233272.0
2017-05-08 10:10:00,27.69,27.72,27.65,27.69,1004734.0,27.0668,27.0961,27.0277,27.0668,1004734.0
2017-05-08 10:20:00,27.68,27.74,27.65,27.73,703247.0,27.057,27.1156,27.0277,27.1059,703247.0
2017-05-08 10:30:00,27.73,27.82,27.72,27.82,567630.0,27.1059,27.1938,27.0961,27.1938,567630.0
2017-05-08 10:40:00,27.82,27.87,27.78,27.81,801420.0,27.1938,27.2427,27.1547,27.1841,801420.0
2017-05-08 10:50:00,27.82,27.83,27.76,27.83,469265.0,27.1938,27.2036,27.1352,27.2036,469265.0
2017-05-08 11:00:00,27.83,27.92,27.82,27.89,661088.0,27.2036,27.2916,27.1938,27.2623,661088.0
2017-05-08 11:10:00,27.89,27.91,27.83,27.91,636592.0,27.2623,27.2818,27.2036,27.2818,636592.0
2017-05-08 11:20:00,27.91,27.94,27.79,27.8,826078.0,27.2818,27.3111,27.1645,27.1743,826078.0
2017-05-08 11:30:00,27.8,27.82,27.69,27.75,662953.0,27.1743,27.1938,27.0668,27.1254,662953.0
2017-05-08 11:40:00,27.74,27.75,27.67,27.73,469189.0,27.1156,27.1254,27.0472,27.1059,469189.0
2017-05-08 11:50:00,27.73,27.76,27.69,27.69,553380.0,27.1059,27.1352,27.0668,27.0668,553380.0
2017-05-08 12:00:00,27.69,27.73,27.67,27.71,339300.0,27.0668,27.1059,27.0472,27.0863,339300.0
2017-05-08 12:10:00,27.71,27.73,27.69,27.7,322613.0,27.0863,27.1059,27.0668,27.0765,322613.0
2017-05-08 12:20:00,27.71,27.71,27.66,27.7,431723.0,27.0863,27.0863,27.0374,27.0765,431723.0
2017-05-08 12:30:00,27.69,27.79,27.69,27.79,1236672.0,27.0668,27.1645,27.0668,27.1645,1236672.0
2017-05-08 12:40:00,27.78,27.89,27.76,27.85,428850.0,27.1547,27.2623,27.1352,27.2232,428850.0
2017-05-08 12:50:00,27.85,27.87,27.84,27.86,204091.0,27.2232,27.2427,27.2134,27.2329,204091.0
2017-05-08 13:00:00,27.85,27.86,27.84,27.86,138839.0,27.2232,27.2329,27.2134,27.2329,138839.0
2017-05-08 13:10:00,27.86,27.97,27.85,27.96,554674.0,27.2329,27.3405,27.2232,27.3307,554674.0
2017-05-08 13:20:00,27.95,27.97,27.9,27.93,338172.0,27.3209,27.3405,27.272,27.3014,338172.0
2017-05-08 13:30:00,27.93,27.96,27.89,27.9,323044.0,27.3014,27.3307,27.2623,27.272,323044.0
2017-05-08 13:40:00,27.9,27.92,27.87,27.91,249488.0,27.272,27.2916,27.2427,27.2818,249488.0
2017-05-08 13:50:00,27.92,27.96,27.9,27.95,186935.0,27.2916,27.3307,27.272,27.3209,186935.0
2017-05-08 14:00:00,27.96,28.01,27.94,27.99,517491.0,27.3307,27.3796,27.3111,27.36,517491.0
2017-05-08 14:10:00,27.98,28.01,27.96,28.0,228222.0,27.3502,27.3796,27.3307,27.3698,228222.0
2017-05-08 14:20:00,28.0,28.0,27.95,27.97,280749.0,27.3698,27.3698,27.3209,27.3405,280749.0
2017-05-08 14:30:00,27.97,28.01,27.97,27.99,148847.0,27.3405,27.3796,27.3405,27.36,148847.0
2017-05-08 14:40:00,27.98,28.0,27.95,28.0,205433.0,27.3502,27.3698,27.3209,27.3698,205433.0
2017-05-08 14:50:00,27.99,28.03,27.99,28.01,346822.0,27.36,27.3991,27.36,27.3796,346822.0
2017-05-08 15:00:00,28.0,28.01,27.98,27.99,112350.0,27.3698,27.3796,27.3502,27.36,112350.0
2017-05-08 15:10:00,27.99,27.99,27.94,27.96,233115.0,27.36,27.36,27.3111,27.3307,233115.0
2017-05-08 15:20:00,27.95,28.01,27.95,28.0,340479.0,27.3209,27.3796,27.3209,27.3698,340479.0
2017-05-08 15:30:00,28.0,28.01,27.98,27.99,566039.0,27.3698,27.3796,27.3502,27.36,566039.0
2017-05-08 15:40:00,28.0,28.01,27.97,27.97,469723.0,27.3698,27.3796,27.3405,27.3405,469723.0
2017-05-08 15:50:00,27.98,28.06,27.97,28.05,1518884.0,27.3502,27.4284,27.3405,27.4187,1518884.0
2017-05-09 09:30:00,28.11,28.42,28.06,28.38,2058700.0,27.4773,27.7803,27.4284,27.7412,2058700.0
2017-05-09 09:40:00,28.38,28.57,28.36,28.57,1805407.0,27.7412,27.927,27.7217,27.927,1805407.0
2017-05-09 09:50:00,28.57,28.63,28.49,28.61,1358403.0,27.927,27.9856,27.8488,27.9661,1358403.0
2017-05-09 10:00:00,28.61,28.73,28.6,28.68,1362211.0,27.9661,28.0834,27.9563,28.0345,1362211.0
2017-05-09 10:10:00,28.69,28.72,28.64,28.69,881489.0,28.0443,28.0736,27.9954,28.0443,881489.0
2017-05-09 10:20:00,28.69,28.73,28.65,28.73,1317488.0,28.0443,28.0834,28.0052,28.0834,1317488.0
2017-05-09 10:30:00,28.73,28.77,28.61,28.67,908293.0,28.0834,28.1225,27.9661,28.0247,908293.0
2017-05-09 10:40:00,28.66,28.7,28.61,28.66,756215.0,28.0149,28.054,27.9661,28.0149,756215.0
2017-05-09 10:50:00,28.66,28.73,28.65,28.71,862603.0,28.0149,28.0834,28.0052,28.0638,862603.0
2017-05-09 11:00:00,28.71,28.77,28.69,28.74,545253.0,28.0638,28.1225,28.0443,28.0931,545253.0
2017-05-09 11:10:00,28.73,28.75,28.69,28.71,630724.0,28.0834,28.1029,28.0443,28.0638,630724.0
2017-05-09 11:20:00,28.71,28.75,28.69,28.74,626490.0,28.0638,28.1029,28.0443,28.0931,626490.0
2017-05-09 11:30:00,28.73,28.79,28.71,28.75,671646.0,28.0834,28.142,28.0638,28.1029,671646.0
2017-05-09 11:40:00,28.76,28.78,28.71,28.74,391203.0,28.1127,28.1322,28.0638,28.0931,391203.0
2017-05-09 11:50:00,28.74,28.84,28.71,28.8,649875.0,28.0931,28.1909,28.0638,28.1518,649875.0
2017-05-09 12:00:00,28.8,28.89,28.8,28.88,478353.0,28.1518,28.2398,28.1518,28.23,478353.0
2017-05-09 12:10:00,28.88,28.9,28.84,28.86,408014.0,28.23,28.2495,28.1909,28.2104,408014.0
2017-05-09 12:20:00,28.85,28.86,28.78,28.8,464470.0,28.2007,28.2104,28.1322,28.1518,464470.0
2017-05-09 12:30:00,28.8,28.82,28.76,28.78,397235.0,28.1518,28.1713,28.1127,28.1322,397235.0
2017-05-09 12:40:00,28.78,28.79,28.72,28.72,509497.0,28.1322,28.142,28.0736,28.0736,509497.0
2017-05-09 12:50:00,28.72,28.73,28.68,28.69,709943.0,28.0736,28.0834,28.0345,28.0443,709943.0
2017-05-09 13:00:00,28.7,28.77,28.69,28.76,394807.0,28.054,28.1225,28.0443,28.1127,394807.0
2017-05-09 13:10:00,28.77,28.8,28.76,28.79,462320.0,28.1225,28.1518,28.1127,28.142,462320.0
2017-05-09 13:20:00,28.79,28.8,28.69,28.71,646246.0,28.142,28.1518,28.0443,28.0638,646246.0
2017-05-09 13:30:00,28.71,28.74,28.68,28.7,424859.0,28.0638,28.0931,28.0345,28.054,424859.0
2017-05-09 13:40:00,28.7,28.71,28.68,28.69,483451.0,28.054,28.0638,28.0345,28.0443,483451.0
2017-05-09 13:50:00,28.69,28.71,28.66,28.67,601903.0,28.0443,28.0638,28.0149,28.0247,601903.0
2017-05-09 14:00:00,28.67,28.69,28.64,28.67,578393.0,28.0247,28.0443,27.9954,28.0247,578393.0
2017-05-09 14:10:00,28.67,28.69,28.65,28.68,401818.0,28.0247,28.0443,28.0052,28.0345,401818.0
2017-05-09 14:20:00,28.67,28.69,28.66,28.67,407353.0,28.0247,28.0443,28.0149,28.0247,407353.0
2017-05-09 14:30:00,28.67,28.67,28.62,28.65,606281.0,28.0247,28.0247,27.9758,28.0052,606281.0
2017-05-09 14:40:00,28.65,28.66,28.61,28.63,321475.0,28.0052,28.0149,27.9661,27.9856,321475.0
2017-05-09 14:50:00,28.62,28.66,28.62,28.66,440864.0,27.9758,28.0149,27.9758,28.0149,440864.0
2017-05-09 15:00:00,28.66,28.7,28.63,28.66,634683.0,28.0149,28.054,27.9856,28.0149,634683.0
2017-05-09 15:10:00,28.67,28.75,28.64,28.71,515324.0,28.0247,28.1029,27.9954,28.0638,515324.0
2017-05-09 15:20:00,28.72,28.75,28.69,28.75,427940.0,28.0736,28.1029,28.0443,28.1029,427940.0
2017-05-09 15:30:00,28.75,28.78,28.7,28.71,876869.0,28.1029,28.1322,28.054,28.0638,876869.0
2017-05-09 15:40:00,28.72,28.76,28.64,28.74,971467.0,28.0736,28.1127,27.9954,28.0931,971467.0
2017-05-09 15:50:00,28.74,28.82,28.74,28.81,1503242.0,28.0931,28.1713,28.0931,28.1616,1503242.0
2017-05-10 09:30:00,28.92,29.14,28.8,29.05,2161072.0,28.2691,28.4841,28.1518,28.3962,2161072.0
2017-05-10 09:40:00,29.05,29.14,28.99,29.08,1219693.0,28.3962,28.4841,28.3375,28.4255,1219693.0
2017-05-10 09:50:00,29.08,29.16,29.02,29.13,882219.0,28.4255,28.5037,28.3668,28.4744,882219.0
2017-05-10 10:00:00,29.12,29.24,29.12,29.19,1198204.0,28.4646,28.5819,28.4646,28.533,1198204.0
2017-05-10 10:10:00,29.19,29.3,29.15,29.16,1243744.0,28.533,28.6405,28.4939,28.5037,1243744.0
2017-05-10 10:20:00,29.16,29.22,29.09,29.14,975394.0,28.5037,28.5623,28.4353,28.4841,975394.0
2017-05-10 10:30:00,29.15,29.17,29.06,29.11,835644.0,28.4939,28.5135,28.4059,28.4548,835644.0
2017-05-10 10:40:00,29.11,29.12,28.97,28.99,845956.0,28.4548,28.4646,28.318,28.3375,845956.0
2017-05-10 10:50:00,28.99,29.04,28.96,29.01,617748.0,28.3375,28.3864,28.3082,28.3571,617748.0
2017-05-10 11:00:00,29.01,29.07,29.0,29.03,428996.0,28.3571,28.4157,28.3473,28.3766,428996.0
2017-05-10 11:10:00,29.03,29.12,29.01,29.11,759976.0,28.3766,28.4646,28.3571,28.4548,759976.0
2017-05-10 11:20:00,29.11,29.16,29.09,29.14,693032.0,28.4548,28.5037,28.4353,28.4841,693032.0
2017-05-10 11:30:00,29.15,29.15,29.09,29.12,221988.0,28.4939,28.4939,28.4353,28.4646,221988.0
2017-05-10 11:40:00,29.13,29.15,29.06,29.06,414966.0,28.4744,28.4939,28.4059,28.4059,414966.0
2017-05-10 11:50:00,29.07,29.19,29.05,29.13,637478.0,28.4157,28.533,28.3962,28.4744,637478.0
2017-05-10 12:00:00,29.13,29.25,29.12,29.23,601530.0,28.4744,28.5917,28.4646,28.5721,601530.0
2017-05-10 12:10:00,29.23,29.3,29.22,29.3,758112.0,28.5721,28.6405,28.5623,28.6405,758112.0
2017-05-10 12:20:00,29.3,29.3,29.26,29.28,507229.0,28.6405,28.6405,28.6014,28.621,507229.0
2017-05-10 12:30:00,29.28,29.28,29.24,29.25,300300.0,28.621,28.621,28.5819,28.5917,300300.0
2017-05-10 12:40:00,29.25,29.29,29.24,29.29,382799.0,28.5917,28.6308,28.5819,28.6308,382799.0
2017-05-10 12:50:00,29.29,29.34,29.28,29.29,705620.0,28.6308,28.6796,28.621,28.6308,705620.0
2017-05-10 13:00:00,29.29,29.31,29.27,29.29,250027.0,28.6308,28.6503,28.6112,28.6308,250027.0
2017-05-10 13:10:00,29.3,29.34,29.27,29.34,382590.0,28.6405,28.6796,28.6112,28.6796,382590.0
2017-05-10 13:20:00,29.33,29.37,29.32,29.35,295551.0,28.6699,28.709,28.6601,28.6894,295551.0
2017-05-10 13:30:00,29.34,29.36,29.32,29.36,271718.0,28.6796,28.6992,28.6601,28.6992,271718.0
2017-05-10 13:40:00,29.36,29.4,29.34,29.38,536735.0,28.6992,28.7383,28.6796,28.7187,536735.0
2017-05-10 13:50:00,29.38,29.39,29.35,29.38,372657.0,28.7187,28.7285,28.6894,28.7187,372657.0
2017-05-10 14:00:00,29.38,29.42,29.29,29.31,507678.0,28.7187,28.7578,28.6308,28.6503,507678.0
2017-05-10 14:10:00,29.32,29.38,29.31,29.37,338030.0,28.6601,28.7187,28.6503,28.709,338030.0
2017-05-10 14:20:00,29.37,29.38,29.31,29.33,335742.0,28.709,28.7187,28.6503,28.6699,335742.0
2017-05-10 14:30:00,29.32,29.36,29.32,29.33,404441.0,28.6601,28.6992,28.6601,28.6699,404441.0
2017-05-10 14:40:00,29.33,29.36,29.32,29.34,519794.0,28.6699,28.6992,28.6601,28.6796,519794.0
2017-05-10 14:50:00,29.34,29.35,29.33,29.35,305763.0,28.6796,28.6894,28.6699,28.6894,305763.0
2017-05-10 15:00:00,29.35,29.4,29.33,29.4,754384.0,28.6894,28.7383,28.6699,28.7383,754384.0
2017-05-10 15:10:00,29.4,29.4,29.3,29.31,544774.0,28.7383,28.7383,28.6405,28.6503,544774.0
2017-05-10 15:20:00,29.3,29.35,29.29,29.3,374903.0,28.6405,28.6894,28.6308,28.6405,374903.0
2017-05-10 15:30:00,29.3,29.31,29.22,29.26,766293.0,28.6405,28.6503,28.5623,28.6014,766293.0
2017-05-10 15:40:00,29.26,29.31,29.25,29.3,740670.0,28.6014,28.6503,28.5917,28.6405,740670.0
2017-05-10 15:50:00,29.3,29.33,29.27,29.32,1580159.0,28.6405,28.6699,28.6112,28.6601,1580159.0
2017-05-11 09:30:00,29.17,29.31,29.15,29.18,918052.0,28.5135,28.6503,28.4939,28.5232,918052.0
2017-05-11 09:40:00,29.18,29.24,29.07,29.16,1003515.0,28.5232,28.5819,28.4157,28.5037,1003515.0
2017-05-11 09:50:00,29.17,29.2,29.06,29.11,1528002.0,28.5135,28.5428,28.4059,28.4548,1528002.0
2017-05-11 10:00:00,29.11,29.14,28.74,28.78,1882498.0,28.4548,28.4841,28.0931,28.1322,1882498.0
2017-05-11 10:10:00,28.78,28.97,28.77,28.85,909093.0,28.1322,28.318,28.1225,28.2007,909093.0
2017-05-11 10:20:00,28.85,28.93,28.74,28.82,822204.0,28.2007,28.2789,28.0931,28.1713,822204.0
2017-05-11 10:30:00,28.81,28.88,28.69,28.76,792197.0,28.1616,28.23,28.0443,28.1127,792197.0
2017-05-11 10:40:00,28.76,28.85,28.75,28.78,461671.0,28.1127,28.2007,28.1029,28.1322,461671.0
2017-05-11 10:50:00,28.79,28.8,28.7,28.8,543707.0,28.142,28.1518,28.054,28.1518,543707.0
2017-05-11 11:00:00,28.8,28.92,28.8,28.89,509656.0,28.1518,28.2691,28.1518,28.2398,509656.0
2017-05-11 11:10:00,28.89,28.93,28.85,28.92,368179.0,28.2398,28.2789,28.2007,28.2691,368179.0
2017-05-11 11:20:00,28.91,28.95,28.88,28.93,619934.0,28.2593,28.2984,28.23,28.2789,619934.0
2017-05-11 11:30:00,28.93,28.94,28.85,28.88,236831.0,28.2789,28.2886,28.2007,28.23,236831.0
2017-05-11 11:40:00,28.87,28.9,28.84,28.86,328059.0,28.2202,28.2495,28.1909,28.2104,328059.0
2017-05-11 11:50:00,28.87,28.88,28.79,28.85,301812.0,28.2202,28.23,28.142,28.2007,301812.0
2017-05-11 12:00:00,28.85,28.88,28.84,28.86,262938.0,28.2007,28.23,28.1909,28.2104,262938.0
2017-05-11 12:10:00,28.86,28.89,28.83,28.87,190672.0,28.2104,28.2398,28.1811,28.2202,190672.0
2017-05-11 12:20:00,28.87,28.92,28.84,28.91,182327.0,28.2202,28.2691,28.1909,28.2593,182327.0
2017-05-11 12:30:00,28.92,28.95,28.89,28.95,270966.0,28.2691,28.2984,28.2398,28.2984,270966.0
2017-05-11 12:40:00,28.95,29.0,28.94,28.96,345750.0,28.2984,28.3473,28.2886,28.3082,345750.0
2017-05-11 12:50:00,28.95,28.95,28.9,28.92,155949.0,28.2984,28.2984,28.2495,28.2691,155949.0
2017-05-11 13:00:00,28.92,28.95,28.9,28.92,146015.0,28.2691,28.2984,28.2495,28.2691,146015.0
2017-05-11 13:10:00,28.92,28.96,28.91,28.93,151318.0,28.2691,28.3082,28.2593,28.2789,151318.0
2017-05-11 13:20:00,28.94,28.94,28.88,28.9,341057.0,28.2886,28.2886,28.23,28.2495,341057.0
2017-05-11 13:30:00,28.9,28.92,28.88,28.92,159366.0,28.2495,28.2691,28.23,28.2691,159366.0
2017-05-11 13:40:00,28.91,28.97,28.9,28.97,177922.0,28.2593,28.318,28.2495,28.318,177922.0
2017-05-11 13:50:00,28.96,29.04,28.96,29.03,332752.0,28.3082,28.3864,28.3082,28.3766,332752.0
2017-05-11 14:00:00,29.03,29.11,29.02,29.06,427723.0,28.3766,28.4548,28.3668,28.4059,427723.0
2017-05-11 14:10:00,29.05,29.08,29.02,29.08,229060.0,28.3962,28.4255,28.3668,28.4255,229060.0
2017-05-11 14:20:00,29.09,29.15,29.06,29.1,399965.0,28.4353,28.4939,28.4059,28.445,399965.0
2017-05-11 14:30:00,29.1,29.13,29.07,29.11,335236.0,28.445,28.4744,28.4157,28.4548,335236.0
2017-05-11 14:40:00,29.11,29.15,29.09,29.1,213910.0,28.4548,28.4939,28.4353,28.445,213910.0
2017-05-11 14:50:00,29.1,29.1,29.04,29.09,301924.0,28.445,28.445,28.3864,28.4353,301924.0
2017-05-11 15:00:00,29.09,29.11,29.07,29.08,309599.0,28.4353,28.4548,28.4157,28.4255,309599.0
2017-05-11 15:10:00,29.07,29.15,29.07,29.11,349436.0,28.4157,28.4939,28.4157,28.4548,349436.0
2017-05-11 15:20:00,29.12,29.13,29.04,29.05,408840.0,28.4646,28.4744,28.3864,28.3962,408840.0
2017-05-11 15:30:00,29.05,29.07,29.02,29.05,352353.0,28.3962,28.4157,28.3668,28.3962,352353.0
2017-05-11 15:40:00,29.05,29.05,28.97,29.01,581188.0,28.3962,28.3962,28.318,28.3571,581188.0
2017-05-11 15:50:00,29.02,29.03,28.97,29.01,1069941.0,28.3668,28.3766,28.318,28.3571,1069941.0
2017-05-12 09:30:00,29.1,29.12,28.92,28.96,726579.0,28.445,28.4646,28.2691,28.3082,726579.0
2017-05-12 09:40:00,28.95,28.95,28.81,28.85,731713.0,28.2984,28.2984,28.1616,28.2007,731713.0
2017-05-12 09:50:00,28.85,28.89,28.77,28.79,504044.0,28.2007,28.2398,28.1225,28.142,504044.0
2017-05-12 10:00:00,28.79,28.89,28.7,28.86,900485.0,28.142,28.2398,28.054,28.2104,900485.0
2017-05-12 10:10:00,28.86,29.07,28.86,29.01,561123.0,28.2104,28.4157,28.2104,28.3571,561123.0
2017-05-12 10:20:00,29.01,29.07,28.89,28.93,431990.0,28.3571,28.4157,28.2398,28.2789,431990.0
2017-05-12 10:30:00,28.94,28.94,28.81,28.9,258152.0,28.2886,28.2886,28.1616,28.2495,258152.0
2017-05-12 10:40:00,28.89,28.89,28.78,28.82,376302.0,28.2398,28.2398,28.1322,28.1713,376302.0
2017-05-12 10:50:00,28.82,28.85,28.78,28.81,310729.0,28.1713,28.2007,28.1322,28.1616,310729.0
2017-05-12 11:00:00,28.8,28.85,28.79,28.82,590857.0,28.1518,28.2007,28.142,28.1713,590857.0
2017-05-12 11:10:00,28.82,28.83,28.68,28.71,565120.0,28.1713,28.1811,28.0345,28.0638,565120.0
2017-05-12 11:20:00,28.71,28.78,28.71,28.76,159886.0,28.0638,28.1322,28.0638,28.1127,159886.0
2017-05-12 11:30:00,28.76,28.83,28.75,28.8,446593.0,28.1127,28.1811,28.1029,28.1518,446593.0
2017-05-12 11:40:00,28.8,28.87,28.8,28.84,188422.0,28.1518,28.2202,28.1518,28.1909,188422.0
2017-05-12 11:50:00,28.83,28.85,28.81,28.84,96497.0,28.1811,28.2007,28.1616,28.1909,96497.0
2017-05-12 12:00:00,28.84,28.85,28.77,28.78,270258.0,28.1909,28.2007,28.1225,28.1322,270258.0
2017-05-12 12:10:00,28.78,28.84,28.77,28.83,185071.0,28.1322,28.1909,28.1225,28.1811,185071.0
2017-05-12 12:20:00,28.83,28.85,28.81,28.82,144545.0,28.1811,28.2007,28.1616,28.1713,144545.0
2017-05-12 12:30:00,28.82,28.85,28.8,28.83,121838.0,28.1713,28.2007,28.1518,28.1811,121838.0
2017-05-12 12:40:00,28.83,28.89,28.83,28.87,178247.0,28.1811,28.2398,28.1811,28.2202,178247.0
2017-05-12 12:50:00,28.86,28.87,28.82,28.83,207817.0,28.2104,28.2202,28.1713,28.1811,207817.0
2017-05-12 13:00:00,28.84,28.85,28.8,28.8,174637.0,28.1909,28.2007,28.1518,28.1518,174637.0
2017-05-12 13:10:00,28.8,28.82,28.79,28.8,176508.0,28.1518,28.1713,28.142,28.1518,176508.0
2017-05-12 13:20:00,28.8,28.84,28.77,28.8,2209411.0,28.1518,28.1909,28.1225,28.1518,2209411.0
2017-05-12 13:30:00,28.81,28.85,28.8,28.82,109013.0,28.1616,28.2007,28.1518,28.1713,109013.0
2017-05-12 13:40:00,28.81,28.84,28.8,28.81,95221.0,28.1616,28.1909,28.1518,28.1616,95221.0
2017-05-12 13:50:00,28.81,28.83,28.79,28.81,182214.0,28.1616,28.1811,28.142,28.1616,182214.0
2017-05-12 14:00:00,28.81,28.82,28.77,28.77,127912.0,28.1616,28.1713,28.1225,28.1225,127912.0
2017-05-12 14:10:00,28.78,28.78,28.75,28.77,155013.0,28.1322,28.1322,28.1029,28.1225,155013.0
2017-05-12 14:20:00,28.77,28.77,28.73,28.74,118813.0,28.1225,28.1225,28.0834,28.0931,118813.0
2017-05-12 14:30:00,28.74,28.79,28.73,28.77,419918.0,28.0931,28.142,28.0834,28.1225,419918.0
2017-05-12 14:40:00,28.78,28.79,28.75,28.77,196690.0,28.1322,28.142,28.1029,28.1225,196690.0
2017-05-12 14:50:00,28.76,28.83,28.76,28.82,237463.0,28.1127,28.1811,28.1127,28.1713,237463.0
2017-05-12 15:00:00,28.82,28.82,28.79,28.8,142568.0,28.1713,28.1713,28.142,28.1518,142568.0
2017-05-12 15:10:00,28.81,28.84,28.79,28.83,277174.0,28.1616,28.1909,28.142,28.1811,277174.0
2017-05-12 15:20:00,28.83,28.84,28.76,28.78,225867.0,28.1811,28.1909,28.1127,28.1322,225867.0
2017-05-12 15:30:00,28.78,28.82,28.76,28.81,289785.0,28.1322,28.1713,28.1127,28.1616,289785.0
2017-05-12 15:40:00,28.82,28.89,28.81,28.88,472849.0,28.1713,28.2398,28.1616,28.23,472849.0
2017-05-12 15:50:00,28.88,28.94,28.87,28.93,1093115.0,28.23,28.2886,28.2202,28.2789,1093115.0
2017-05-15 09:30:00,29.08,29.09,28.77,28.83,952871.0,28.4255,28.4353,28.1225,28.1811,952871.0
2017-05-15 09:40:00,28.84,29.13,28.8,29.1,758513.0,28.1909,28.4744,28.1518,28.445,758513.0
2017-05-15 09:50:00,29.1,29.15,29.04,29.15,423149.0,28.445,28.4939,28.3864,28.4939,423149.0
2017-05-15 10:00:00,29.14,29.19,29.03,29.09,512315.0,28.4841,28.533,28.3766,28.4353,512315.0
2017-05-15 10:10:00,29.09,29.1,28.98,29.0,358612.0,28.4353,28.445,28.3277,28.3473,358612.0
2017-05-15 10:20:00,29.0,29.02,28.9,28.94,377476.0,28.3473,28.3668,28.2495,28.2886,377476.0
2017-05-15 10:30:00,28.94,28.95,28.82,28.83,408511.0,28.2886,28.2984,28.1713,28.1811,408511.0
2017-05-15 10:40:00,28.84,28.91,28.82,28.89,371700.0,28.1909,28.2593,28.1713,28.2398,371700.0
2017-05-15 10:50:00,28.88,28.99,28.87,28.96,318299.0,28.23,28.3375,28.2202,28.3082,318299.0
2017-05-15 11:00:00,28.96,28.98,28.89,28.9,279521.0,28.3082,28.3277,28.2398,28.2495,279521.0
2017-05-15 11:10:00,28.9,28.92,28.85,28.9,254900.0,28.2495,28.2691,28.2007,28.2495,254900.0
2017-05-15 11:20:00,28.89,28.96,28.87,28.87,284812.0,28.2398,28.3082,28.2202,28.2202,284812.0
2017-05-15 11:30:00,28.88,28.89,28.84,28.88,297210.0,28.23,28.2398,28.1909,28.23,297210.0
2017-05-15 11:40:00,28.88,28.88,28.81,28.82,459145.0,28.23,28.23,28.1616,28.1713,459145.0
2017-05-15 11:50:00,28.82,28.83,28.76,28.77,330640.0,28.1713,28.1811,28.1127,28.1225,330640.0
2017-05-15 12:00:00,28.76,28.88,28.76,28.87,385393.0,28.1127,28.23,28.1127,28.2202,385393.0
2017-05-15 12:10:00,28.87,28.88,28.83,28.84,216768.0,28.2202,28.23,28.1811,28.1909,216768.0
2017-05-15 12:20:00,28.83,28.88,28.81,28.84,368140.0,28.1811,28.23,28.1616,28.1909,368140.0
2017-05-15 12:30:00,28.83,28.84,28.76,28.76,359210.0,28.1811,28.1909,28.1127,28.1127,359210.0
2017-05-15 12:40:00,28.77,28.8,28.76,28.8,261154.0,28.1225,28.1518,28.1127,28.1518,261154.0
2017-05-15 12:50:00,28.8,28.81,28.77,28.8,578486.0,28.1518,28.1616,28.1225,28.1518,578486.0
2017-05-15 13:00:00,28.8,28.83,28.78,28.82,186166.0,28.1518,28.1811,28.1322,28.1713,186166.0
2017-05-15 13:10:00,28.82,28.87,28.81,28.82,228700.0,28.1713,28.2202,28.1616,28.1713,228700.0
2017-05-15 13:20:00,28.82,28.88,28.81,28.85,206156.0,28.1713,28.23,28.1616,28.2007,206156.0
2017-05-15 13:30:00,28.85,28.88,28.82,28.84,187741.0,28.2007,28.23,28.1713,28.1909,187741.0
2017-05-15 13:40:00,28.83,28.84,28.77,28.79,279989.0,28.1811,28.1909,28.1225,28.142,279989.0
2017-05-15 13:50:00,28.79,28.81,28.78,28.8,93126.0,28.142,28.1616,28.1322,28.1518,93126.0
2017-05-15 14:00:00,28.8,28.81,28.77,28.79,79891.0,28.1518,28.1616,28.1225,28.142,79891.0
2017-05-15 14:10:00,28.8,28.8,28.78,28.79,77188.0,28.1518,28.1518,28.1322,28.142,77188.0
2017-05-15 14:20:00,28.79,28.79,28.73,28.76,295730.0,28.142,28.142,28.0834,28.1127,295730.0
2017-05-15 14:30:00,28.75,28.81,28.75,28.8,213854.0,28.1029,28.1616,28.1029,28.1518,213854.0
2017-05-15 14:40:00,28.8,28.84,28.79,28.82,255207.0,28.1518,28.1909,28.142,28.1713,255207.0
2017-05-15 14:50:00,28.82,28.83,28.8,28.82,220997.0,28.1713,28.1811,28.1518,28.1713,220997.0
2017-05-15 15:00:00,28.81,28.82,28.79,28.79,218694.0,28.1616,28.1713,28.142,28.142,218694.0
2017-05-15 15:10:00,28.8,28.81,28.78,28.79,179399.0,28.1518,28.1616,28.1322,28.142,179399.0
2017-05-15 15:20:00,28.79,28.83,28.77,28.8,301123.0,28.142,28.1811,28.1225,28.1518,301123.0
2017-05-15 15:30:00,28.8,28.82,28.78,28.79,314490.0,28.1518,28.1713,28.1322,28.142,314490.0
2017-05-15 15:40:00,28.79,28.84,28.78,28.81,447879.0,28.142,28.1909,28.1322,28.1616,447879.0
2017-05-15 15:50:00,28.81,28.86,28.8,28.83,1110627.0,28.1616,28.2104,28.1518,28.1811,1110627.0
2017-05-16 09:30:00,28.92,29.06,28.57,28.66,1492394.0,28.2691,28.4059,27.927,28.0149,1492394.0
2017-05-16 09:40:00,28.66,28.75,28.58,28.73,829475.0,28.0149,28.1029,27.9367,28.0834,829475.0
2017-05-16 09:50:00,28.73,28.78,28.64,28.73,546146.0,28.0834,28.1322,27.9954,28.0834,546146.0
2017-05-16 10:00:00,28.73,28.78,28.71,28.71,419575.0,28.0834,28.1322,28.0638,28.0638,419575.0
2017-05-16 10:10:00,28.71,28.77,28.7,28.76,378781.0,28.0638,28.1225,28.054,28.1127,378781.0
2017-05-16 10:20:00,28.76,28.77,28.66,28.67,420259.0,28.1127,28.1225,28.0149,28.0247,420259.0
2017-05-16 10:30:00,28.66,28.68,28.59,28.66,443595.0,28.0149,28.0345,27.9465,28.0149,443595.0
2017-05-16 10:40:00,28.66,28.66,28.59,28.64,438114.0,28.0149,28.0149,27.9465,27.9954,438114.0
2017-05-16 10:50:00,28.63,28.67,28.62,28.66,181267.0,27.9856,28.0247,27.9758,28.0149,181267.0
2017-05-16 11:00:00,28.67,28.76,28.64,28.72,406327.0,28.0247,28.1127,27.9954,28.0736,406327.0
2017-05-16 11:10:00,28.72,28.75,28.71,28.72,233873.0,28.0736,28.1029,28.0638,28.0736,233873.0
2017-05-16 11:20:00,28.71,28.79,28.71,28.77,196144.0,28.0638,28.142,28.0638,28.1225,196144.0
2017-05-16 11:30:00,28.76,28.79,28.75,28.78,198794.0,28.1127,28.142,28.1029,28.1322,198794.0
2017-05-16 11:40:00,28.78,28.84,28.77,28.83,256323.0,28.1322,28.1909,28.1225,28.1811,256323.0
2017-05-16 11:50:00,28.84,28.85,28.77,28.83,192252.0,28.1909,28.2007,28.1225,28.1811,192252.0
2017-05-16 12:00:00,28.83,28.83,28.76,28.79,131086.0,28.1811,28.1811,28.1127,28.142,131086.0
2017-05-16 12:10:00,28.79,28.85,28.78,28.84,114876.0,28.142,28.2007,28.1322,28.1909,114876.0
2017-05-16 12:20:00,28.85,28.88,28.84,28.87,170720.0,28.2007,28.23,28.1909,28.2202,170720.0
2017-05-16 12:30:00,28.87,28.98,28.85,28.98,389320.0,28.2202,28.3277,28.2007,28.3277,389320.0
2017-05-16 12:40:00,28.98,28.98,28.92,28.98,259917.0,28.3277,28.3277,28.2691,28.3277,259917.0
2017-05-16 12:50:00,28.98,29.03,28.97,29.0,470435.0,28.3277,28.3766,28.318,28.3473,470435.0
2017-05-16 13:00:00,29.0,29.05,28.96,29.04,481616.0,28.3473,28.3962,28.3082,28.3864,481616.0
2017-05-16 13:10:00,29.04,29.08,29.03,29.06,255495.0,28.3864,28.4255,28.3766,28.4059,255495.0
2017-05-16 13:20:00,29.05,29.08,28.99,29.0,197024.0,28.3962,28.4255,28.3375,28.3473,197024.0
2017-05-16 13:30:00,29.0,29.03,28.97,29.03,108987.0,28.3473,28.3766,28.318,28.3766,108987.0
2017-05-16 13:40:00,29.03,29.04,29.0,29.02,233153.0,28.3766,28.3864,28.3473,28.3668,233153.0
2017-05-16 13:50:00,29.02,29.03,28.99,29.01,214928.0,28.3668,28.3766,28.3375,28.3571,214928.0
2017-05-16 14:00:00,29.01,29.03,28.98,29.03,176835.0,28.3571,28.3766,28.3277,28.3766,176835.0
2017-05-16 14:10:00,29.03,29.03,28.97,28.99,191333.0,28.3766,28.3766,28.318,28.3375,191333.0
2017-05-16 14:20:00,28.98,29.01,28.97,28.99,188126.0,28.3277,28.3571,28.318,28.3375,188126.0
2017-05-16 14:30:00,28.98,29.02,28.96,29.02,336297.0,28.3277,28.3668,28.3082,28.3668,336297.0
2017-05-16 14:40:00,29.02,29.03,29.0,29.03,347014.0,28.3668,28.3766,28.3473,28.3766,347014.0
2017-05-16 14:50:00,29.03,29.03,28.98,28.99,188556.0,28.3766,28.3766,28.3277,28.3375,188556.0
2017-05-16 15:00:00,28.99,29.02,28.94,28.94,151835.0,28.3375,28.3668,28.2886,28.2886,151835.0
2017-05-16 15:10:00,28.95,28.96,28.93,28.95,274968.0,28.2984,28.3082,28.2789,28.2984,274968.0
2017-05-16 15:20:00,28.95,28.98,28.93,28.98,221162.0,28.2984,28.3277,28.2789,28.3277,221162.0
2017-05-16 15:30:00,28.98,29.01,28.96,28.99,281242.0,28.3277,28.3571,28.3082,28.3375,281242.0
2017-05-16 15:40:00,29.0,29.01,28.98,29.0,249002.0,28.3473,28.3571,28.3277,28.3473,249002.0
2017-05-16 15:50:00,28.99,29.05,28.99,29.01,1133196.0,28.3375,28.3962,28.3375,28.3571,1133196.0
2017-05-17 09:30:00,28.36,28.5,28.12,28.3,2512554.0,27.7217,27.8585,27.4871,27.663,2512554.0
2017-05-17 09:40:00,28.3,28.51,28.15,28.42,1469945.0,27.663,27.8683,27.5164,27.7803,1469945.0
2017-05-17 09:50:00,28.42,28.43,28.2,28.23,1194743.0,27.7803,27.7901,27.5653,27.5946,1194743.0
2017-05-17 10:00:00,28.22,28.22,27.98,28.09,1979408.0,27.5848,27.5848,27.3502,27.4578,1979408.0
2017-05-17 10:10:00,28.09,28.27,28.0,28.16,1092593.0,27.4578,27.6337,27.3698,27.5262,1092593.0
2017-05-17 10:20:00,28.17,28.18,28.01,28.1,907963.0,27.536,27.5457,27.3796,27.4675,907963.0
2017-05-17 10:30:00,28.11,28.13,27.97,27.98,954701.0,27.4773,27.4969,27.3405,27.3502,954701.0
2017-05-17 10:40:00,27.98,27.98,27.78,27.79,1351674.0,27.3502,27.3502,27.1547,27.1645,1351674.0
2017-05-17 10:50:00,27.78,27.81,27.61,27.65,978547.0,27.1547,27.1841,26.9886,27.0277,978547.0
2017-05-17 11:00:00,27.66,27.72,27.57,27.67,911642.0,27.0374,27.0961,26.9495,27.0472,911642.0
2017-05-17 11:10:00,27.67,27.83,27.66,27.79,711681.0,27.0472,27.2036,27.0374,27.1645,711681.0
2017-05-17 11:20:00,27.79,27.8,27.72,27.74,287499.0,27.1645,27.1743,27.0961,27.1156,287499.0
2017-05-17 11:30:00,27.74,27.76,27.63,27.73,377514.0,27.1156,27.1352,27.0081,27.1059,377514.0
2017-05-17 11:40:00,27.74,27.75,27.7,27.7,274079.0,27.1156,27.1254,27.0765,27.0765,274079.0
2017-05-17 11:50:00,27.71,27.83,27.69,27.79,290063.0,27.0863,27.2036,27.0668,27.1645,290063.0
2017-05-17 12:00:00,27.8,27.94,27.77,27.93,651517.0,27.1743,27.3111,27.145,27.3014,651517.0
2017-05-17 12:10:00,27.93,27.95,27.77,27.78,425384.0,27.3014,27.3209,27.145,27.1547,425384.0
2017-05-17 12:20:00,27.77,27.81,27.74,27.76,253517.0,27.145,27.1841,27.1156,27.1352,253517.0
2017-05-17 12:30:00,27.77,27.91,27.76,27.9,179461.0,27.145,27.2818,27.1352,27.272,179461.0
2017-05-17 12:40:00,27.9,27.93,27.85,27.92,160185.0,27.272,27.3014,27.2232,27.2916,160185.0
2017-05-17 12:50:00,27.92,28.08,27.9,28.05,764543.0,27.2916,27.448,27.272,27.4187,764543.0
2017-05-17 13:00:00,28.06,28.08,27.88,27.9,451358.0,27.4284,27.448,27.2525,27.272,451358.0
2017-05-17 13:10:00,27.91,27.91,27.83,27.85,174554.0,27.2818,27.2818,27.2036,27.2232,174554.0
2017-05-17 13:20:00,27.85,27.88,27.78,27.83,222486.0,27.2232,27.2525,27.1547,27.2036,222486.0
2017-05-17 13:30:00,27.82,27.87,27.78,27.81,289915.0,27.1938,27.2427,27.1547,27.1841,289915.0
2017-05-17 13:40:00,27.82,27.82,27.73,27.78,188216.0,27.1938,27.1938,27.1059,27.1547,188216.0
2017-05-17 13:50:00,27.78,27.85,27.57,27.62,885991.0,27.1547,27.2232,26.9495,26.9983,885991.0
2017-05-17 14:00:00,27.62,27.71,27.62,27.7,353436.0,26.9983,27.0863,26.9983,27.0765,353436.0
2017-05-17 14:10:00,27.69,27.7,27.5,27.51,747298.0,27.0668,27.0765,26.881,26.8908,747298.0
2017-05-17 14:20:00,27.51,27.53,27.21,27.23,1577377.0,26.8908,26.9104,26.5976,26.6171,1577377.0
2017-05-17 14:30:00,27.23,27.34,27.17,27.18,1060064.0,26.6171,26.7246,26.5585,26.5682,1060064.0
2017-05-17 14:40:00,27.18,27.21,27.04,27.14,1050449.0,26.5682,26.5976,26.4314,26.5291,1050449.0
2017-05-17 14:50:00,27.14,27.27,27.08,27.25,640665.0,26.5291,26.6562,26.4705,26.6367,640665.0
2017-05-17 15:00:00,27.26,27.26,27.17,27.2,463259.0,26.6464,26.6464,26.5585,26.5878,463259.0
2017-05-17 15:10:00,27.2,27.28,27.17,27.27,667465.0,26.5878,26.666,26.5585,26.6562,667465.0
2017-05-17 15:20:00,27.27,27.41,27.26,27.37,1312728.0,26.6562,26.7931,26.6464,26.754,1312728.0
2017-05-17 15:30:00,27.37,27.45,27.3,27.3,1197774.0,26.754,26.8322,26.6855,26.6855,1197774.0
2017-05-17 15:40:00,27.3,27.33,27.03,27.04,1575621.0,26.6855,26.7149,26.4216,26.4314,1575621.0
2017-05-17 15:50:00,27.04,27.13,26.96,26.98,2921812.0,26.4314,26.5194,26.3532,26.3727,2921812.0
2017-05-18 09:30:00,27.15,27.82,27.08,27.71,2581528.0,26.5389,27.1938,26.4705,27.0863,2581528.0
2017-05-18 09:40:00,27.71,27.89,27.58,27.75,1908102.0,27.0863,27.2623,26.9592,27.1254,1908102.0
2017-05-18 09:50:00,27.75,27.78,27.54,27.63,991955.0,27.1254,27.1547,26.9201,27.0081,991955.0
2017-05-18 10:00:00,27.64,27.75,27.5,27.59,1663491.0,27.0179,27.1254,26.881,26.969,1663491.0
2017-05-18 10:10:00,27.59,27.73,27.59,27.72,784480.0,26.969,27.1059,26.969,27.0961,784480.0
2017-05-18 10:20:00,27.73,27.76,27.6,27.6,837648.0,27.1059,27.1352,26.9788,26.9788,837648.0
2017-05-18 10:30:00,27.6,27.88,27.59,27.84,1226694.0,26.9788,27.2525,26.969,27.2134,1226694.0
2017-05-18 10:40:00,27.83,27.84,27.62,27.67,544722.0,27.2036,27.2134,26.9983,27.0472,544722.0
2017-05-18 10:50:00,27.68,27.77,27.63,27.67,482767.0,27.057,27.145,27.0081,27.0472,482767.0
2017-05-18 11:00:00,27.67,27.73,27.5,27.57,531432.0,27.0472,27.1059,26.881,26.9495,531432.0
2017-05-18 11:10:00,27.56,27.6,27.5,27.55,522450.0,26.9397,26.9788,26.881,26.9299,522450.0
2017-05-18 11:20:00,27.55,27.62,27.5,27.52,218317.0,26.9299,26.9983,26.881,26.9006,218317.0
2017-05-18 11:30:00,27.52,27.55,27.35,27.36,469163.0,26.9006,26.9299,26.7344,26.7442,469163.0
2017-05-18 11:40:00,27.36,27.39,27.28,27.35,299346.0,26.7442,26.7735,26.666,26.7344,299346.0
2017-05-18 11:50:00,27.34,27.38,27.27,27.3,473802.0,26.7246,26.7637,26.6562,26.6855,473802.0
2017-05-18 12:00:00,27.3,27.34,27.17,27.18,943364.0,26.6855,26.7246,26.5585,26.5682,943364.0
2017-05-18 12:10:00,27.18,27.23,27.15,27.15,426502.0,26.5682,26.6171,26.5389,26.5389,426502.0
2017-05-18 12:20:00,27.15,27.35,27.15,27.33,629632.0,26.5389,26.7344,26.5389,26.7149,629632.0
2017-05-18 12:30:00,27.33,27.46,27.28,27.3,546190.0,26.7149,26.8419,26.666,26.6855,546190.0
2017-05-18 12:40:00,27.3,27.32,27.23,27.24,273426.0,26.6855,26.7051,26.6171,26.6269,273426.0
2017-05-18 12:50:00,27.24,27.33,27.21,27.32,310379.0,26.6269,26.7149,26.5976,26.7051,310379.0
2017-05-18 13:00:00,27.32,27.34,27.25,27.26,207500.0,26.7051,26.7246,26.6367,26.6464,207500.0
2017-05-18 13:10:00,27.26,27.42,27.25,27.37,272016.0,26.6464,26.8028,26.6367,26.754,272016.0
2017-05-18 13:20:00,27.37,27.39,27.27,27.3,322998.0,26.754,26.7735,26.6562,26.6855,322998.0
2017-05-18 13:30:00,27.3,27.31,27.23,27.24,280607.0,26.6855,26.6953,26.6171,26.6269,280607.0
2017-05-18 13:40:00,27.25,27.28,27.17,27.19,328869.0,26.6367,26.666,26.5585,26.578,328869.0
2017-05-18 13:50:00,27.19,27.37,27.18,27.31,400070.0,26.578,26.754,26.5682,26.6953,400070.0
2017-05-18 14:00:00,27.31,27.5,27.31,27.49,722010.0,26.6953,26.881,26.6953,26.8713,722010.0
2017-05-18 14:10:00,27.49,27.52,27.44,27.47,333658.0,26.8713,26.9006,26.8224,26.8517,333658.0
2017-05-18 14:20:00,27.47,27.57,27.44,27.49,354053.0,26.8517,26.9495,26.8224,26.8713,354053.0
2017-05-18 14:30:00,27.5,27.54,27.45,27.46,617246.0,26.881,26.9201,26.8322,26.8419,617246.0
2017-05-18 14:40:00,27.47,27.48,27.37,27.41,218928.0,26.8517,26.8615,26.754,26.7931,218928.0
2017-05-18 14:50:00,27.41,27.42,27.34,27.37,223322.0,26.7931,26.8028,26.7246,26.754,223322.0
2017-05-18 15:00:00,27.36,27.43,27.35,27.42,230505.0,26.7442,26.8126,26.7344,26.8028,230505.0
2017-05-18 15:10:00,27.42,27.43,27.36,27.39,267012.0,26.8028,26.8126,26.7442,26.7735,267012.0
2017-05-18 15:20:00,27.39,27.47,27.36,27.46,316696.0,26.7735,26.8517,26.7442,26.8419,316696.0
2017-05-18 15:30:00,27.45,27.5,27.45,27.48,445767.0,26.8322,26.881,26.8322,26.8615,445767.0
2017-05-18 15:40:00,27.49,27.53,27.46,27.53,617511.0,26.8713,26.9104,26.8419,26.9104,617511.0
2017-05-18 15:50:00,27.52,27.59,27.46,27.47,1241842.0,26.9006,26.969,26.8419,26.8517,1241842.0
2017-05-19 09:30:00,27.78,28.06,27.76,28.04,2239785.0,27.1547,27.4284,27.1352,27.4089,2239785.0
2017-05-19 09:40:00,28.04,28.12,27.98,28.0,961817.0,27.4089,27.4871,27.3502,27.3698,961817.0
2017-05-19 09:50:00,28.0,28.09,27.97,28.03,894495.0,27.3698,27.4578,27.3405,27.3991,894495.0
2017-05-19 10:00:00,28.03,28.15,28.02,28.12,790757.0,27.3991,27.5164,27.3893,27.4871,790757.0
2017-05-19 10:10:00,28.13,28.16,28.04,28.07,668444.0,27.4969,27.5262,27.4089,27.4382,668444.0
2017-05-19 10:20:00,28.07,28.13,28.03,28.1,536874.0,27.4382,27.4969,27.3991,27.4675,536874.0
2017-05-19 10:30:00,28.1,28.1,27.95,27.97,674287.0,27.4675,27.4675,27.3209,27.3405,674287.0
2017-05-19 10:40:00,27.97,27.98,27.85,27.86,600519.0,27.3405,27.3502,27.2232,27.2329,600519.0
2017-05-19 10:50:00,27.87,27.89,27.83,27.86,411223.0,27.2427,27.2623,27.2036,27.2329,411223.0
2017-05-19 11:00:00,27.87,27.91,27.83,27.84,282733.0,27.2427,27.2818,27.2036,27.2134,282733.0
2017-05-19 11:10:00,27.84,27.88,27.78,27.8,348094.0,27.2134,27.2525,27.1547,27.1743,348094.0
2017-05-19 11:20:00,27.8,27.83,27.76,27.8,331157.0,27.1743,27.2036,27.1352,27.1743,331157.0
2017-05-19 11:30:00,27.8,27.82,27.73,27.81,470013.0,27.1743,27.1938,27.1059,27.1841,470013.0
2017-05-19 11:40:00,27.8,27.83,27.78,27.79,238947.0,27.1743,27.2036,27.1547,27.1645,238947.0
2017-05-19 11:50:00,27.78,27.79,27.75,27.79,152933.0,27.1547,27.1645,27.1254,27.1645,152933.0
2017-05-19 12:00:00,27.79,27.9,27.78,27.89,293807.0,27.1645,27.272,27.1547,27.2623,293807.0
2017-05-19 12:10:00,27.89,27.95,27.87,27.94,360760.0,27.2623,27.3209,27.2427,27.3111,360760.0
2017-05-19 12:20:00,27.95,27.98,27.92,27.95,205299.0,27.3209,27.3502,27.2916,27.3209,205299.0
2017-05-19 12:30:00,27.95,28.02,27.94,28.01,317053.0,27.3209,27.3893,27.3111,27.3796,317053.0
2017-05-19 12:40:00,28.01,28.01,27.96,27.99,151020.0,27.3796,27.3796,27.3307,27.36,151020.0
2017-05-19 12:50:00,27.99,28.01,27.95,27.98,242255.0,27.36,27.3796,27.3209,27.3502,242255.0
2017-05-19 13:00:00,27.98,28.01,27.97,27.99,169770.0,27.3502,27.3796,27.3405,27.36,169770.0
2017-05-19 13:10:00,28.0,28.05,27.99,28.03,124979.0,27.3698,27.4187,27.36,27.3991,124979.0
2017-05-19 13:20:00,28.04,28.08,28.02,28.02,204374.0,27.4089,27.448,27.3893,27.3893,204374.0
2017-05-19 13:30:00,28.03,28.03,27.94,27.95,262030.0,27.3991,27.3991,27.3111,27.3209,262030.0
2017-05-19 13:40:00,27.96,27.97,27.93,27.95,209121.0,27.3307,27.3405,27.3014,27.3209,209121.0
2017-05-19 13:50:00,27.96,27.96,27.94,27.95,129813.0,27.3307,27.3307,27.3111,27.3209,129813.0
2017-05-19 14:00:00,27.94,27.97,27.9,27.92,163212.0,27.3111,27.3405,27.272,27.2916,163212.0
2017-05-19 14:10:00,27.92,27.94,27.89,27.94,229698.0,27.2916,27.3111,27.2623,27.3111,229698.0
2017-05-19 14:20:00,27.94,28.0,27.93,28.0,304736.0,27.3111,27.3698,27.3014,27.3698,304736.0
2017-05-19 14:30:00,27.99,28.01,27.96,28.0,178807.0,27.36,27.3796,27.3307,27.3698,178807.0
2017-05-19 14:40:00,28.0,28.01,27.95,27.95,233762.0,27.3698,27.3796,27.3209,27.3209,233762.0
2017-05-19 14:50:00,27.95,27.96,27.89,27.91,243658.0,27.3209,27.3307,27.2623,27.2818,243658.0
2017-05-19 15:00:00,27.91,27.92,27.81,27.81,329714.0,27.2818,27.2916,27.1841,27.1841,329714.0
2017-05-19 15:10:00,27.81,27.88,27.78,27.81,343649.0,27.1841,27.2525,27.1547,27.1841,343649.0
2017-05-19 15:20:00,27.81,27.88,27.8,27.82,319549.0,27.1841,27.2525,27.1743,27.1938,319549.0
2017-05-19 15:30:00,27.81,27.82,27.75,27.81,446705.0,27.1841,27.1938,27.1254,27.1841,446705.0
2017-05-19 15:40:00,27.81,27.88,27.76,27.79,551793.0,27.1841,27.2525,27.1352,27.1645,551793.0
2017-05-19 15:50:00,27.79,27.86,27.75,27.8,1677035.0,27.1645,27.2329,27.1254,27.1743,1677035.0
2017-05-22 09:30:00,28.2,28.25,28.0,28.15,1416781.0,27.5653,27.6142,27.3698,27.5164,1416781.0
2017-05-22 09:40:00,28.15,28.17,28.02,28.06,768027.0,27.5164,27.536,27.3893,27.4284,768027.0
2017-05-22 09:50:00,28.06,28.13,28.03,28.11,671516.0,27.4284,27.4969,27.3991,27.4773,671516.0
2017-05-22 10:00:00,28.1,28.2,28.05,28.18,511039.0,27.4675,27.5653,27.4187,27.5457,511039.0
2017-05-22 10:10:00,28.19,28.21,28.12,28.14,420238.0,27.5555,27.5751,27.4871,27.5066,420238.0
2017-05-22 10:20:00,28.14,28.16,28.03,28.09,305237.0,27.5066,27.5262,27.3991,27.4578,305237.0
2017-05-22 10:30:00,28.09,28.11,27.99,28.04,614910.0,27.4578,27.4773,27.36,27.4089,614910.0
2017-05-22 10:40:00,28.04,28.04,27.9,27.92,396786.0,27.4089,27.4089,27.272,27.2916,396786.0
2017-05-22 10:50:00,27.92,27.98,27.89,27.92,298930.0,27.2916,27.3502,27.2623,27.2916,298930.0
2017-05-22 11:00:00,27.91,27.94,27.86,27.9,251175.0,27.2818,27.3111,27.2329,27.272,251175.0
2017-05-22 11:10:00,27.91,27.96,27.86,27.96,214859.0,27.2818,27.3307,27.2329,27.3307,214859.0
2017-05-22 11:20:00,27.95,27.96,27.77,27.78,661744.0,27.3209,27.3307,27.145,27.1547,661744.0
2017-05-22 11:30:00,27.78,27.84,27.77,27.78,368691.0,27.1547,27.2134,27.145,27.1547,368691.0
2017-05-22 11:40:00,27.77,27.79,27.73,27.74,268597.0,27.145,27.1645,27.1059,27.1156,268597.0
2017-05-22 11:50:00,27.74,27.92,27.72,27.92,606327.0,27.1156,27.2916,27.0961,27.2916,606327.0
2017-05-22 12:00:00,27.91,27.94,27.86,27.9,336296.0,27.2818,27.3111,27.2329,27.272,336296.0
2017-05-22 12:10:00,27.91,27.94,27.88,27.89,178178.0,27.2818,27.3111,27.2525,27.2623,178178.0
2017-05-22 12:20:00,27.9,27.92,27.85,27.87,200636.0,27.272,27.2916,27.2232,27.2427,200636.0
2017-05-22 12:30:00,27.87,27.9,27.84,27.85,118884.0,27.2427,27.272,27.2134,27.2232,118884.0
2017-05-22 12:40:00,27.85,27.87,27.83,27.86,139190.0,27.2232,27.2427,27.2036,27.2329,139190.0
2017-05-22 12:50:00,27.85,27.86,27.82,27.84,77546.0,27.2232,27.2329,27.1938,27.2134,77546.0
2017-05-22 13:00:00,27.84,27.84,27.79,27.79,356270.0,27.2134,27.2134,27.1645,27.1645,356270.0
2017-05-22 13:10:00,27.79,27.83,27.77,27.79,197797.0,27.1645,27.2036,27.145,27.1645,197797.0
2017-05-22 13:20:00,27.78,27.79,27.74,27.78,234771.0,27.1547,27.1645,27.1156,27.1547,234771.0
2017-05-22 13:30:00,27.78,27.79,27.73,27.74,257025.0,27.1547,27.1645,27.1059,27.1156,257025.0
2017-05-22 13:40:00,27.73,27.74,27.67,27.7,363860.0,27.1059,27.1156,27.0472,27.0765,363860.0
2017-05-22 13:50:00,27.7,27.72,27.67,27.68,195936.0,27.0765,27.0961,27.0472,27.057,195936.0
2017-05-22 14:00:00,27.67,27.72,27.64,27.71,264295.0,27.0472,27.0961,27.0179,27.0863,264295.0
2017-05-22 14:10:00,27.71,27.75,27.69,27.71,213807.0,27.0863,27.1254,27.0668,27.0863,213807.0
2017-05-22 14:20:00,27.71,27.74,27.7,27.74,183236.0,27.0863,27.1156,27.0765,27.1156,183236.0
2017-05-22 14:30:00,27.73,27.8,27.72,27.78,162174.0,27.1059,27.1743,27.0961,27.1547,162174.0
2017-05-22 14:40:00,27.77,27.8,27.74,27.75,156100.0,27.145,27.1743,27.1156,27.1254,156100.0
2017-05-22 14:50:00,27.75,27.75,27.72,27.74,135614.0,27.1254,27.1254,27.0961,27.1156,135614.0
2017-05-22 15:00:00,27.74,27.81,27.73,27.79,223834.0,27.1156,27.1841,27.1059,27.1645,223834.0
2017-05-22 15:10:00,27.8,27.81,27.74,27.76,258645.0,27.1743,27.1841,27.1156,27.1352,258645.0
2017-05-22 15:20:00,27.76,27.79,27.75,27.79,181712.0,27.1352,27.1645,27.1254,27.1645,181712.0
2017-05-22 15:30:00,27.78,27.88,27.77,27.87,335625.0,27.1547,27.2525,27.145,27.2427,335625.0
2017-05-22 15:40:00,27.86,27.97,27.85,27.96,758278.0,27.2329,27.3405,27.2232,27.3307,758278.0
2017-05-22 15:50:00,27.97,28.06,27.96,28.05,1622661.0,27.3405,27.4284,27.3307,27.4187,1622661.0
2017-05-23 09:30:00,28.08,28.12,27.76,27.83,1002650.0,27.448,27.4871,27.1352,27.2036,1002650.0
2017-05-23 09:40:00,27.83,27.83,27.56,27.71,1112906.0,27.2036,27.2036,26.9397,27.0863,1112906.0
2017-05-23 09:50:00,27.71,27.78,27.64,27.76,2259755.0,27.0863,27.1547,27.0179,27.1352,2259755.0
2017-05-23 10:00:00,27.76,27.81,27.71,27.76,915058.0,27.1352,27.1841,27.0863,27.1352,915058.0
2017-05-23 10:10:00,27.77,27.77,27.57,27.63,731549.0,27.145,27.145,26.9495,27.0081,731549.0
2017-05-23 10:20:00,27.63,27.7,27.58,27.58,609320.0,27.0081,27.0765,26.9592,26.9592,609320.0
2017-05-23 10:30:00,27.58,27.66,27.57,27.62,607796.0,26.9592,27.0374,26.9495,26.9983,607796.0
2017-05-23 10:40:00,27.62,27.76,27.59,27.74,446649.0,26.9983,27.1352,26.969,27.1156,446649.0
2017-05-23 10:50:00,27.74,27.75,27.67,27.72,273658.0,27.1156,27.1254,27.0472,27.0961,273658.0
2017-05-23 11:00:00,27.73,27.74,27.68,27.71,354133.0,27.1059,27.1156,27.057,27.0863,354133.0
2017-05-23 11:10:00,27.71,27.72,27.66,27.67,204233.0,27.0863,27.0961,27.0374,27.0472,204233.0
2017-05-23 11:20:00,27.68,27.78,27.66,27.76,297242.0,27.057,27.1547,27.0374,27.1352,297242.0
2017-05-23 11:30:00,27.76,27.79,27.72,27.72,305450.0,27.1352,27.1645,27.0961,27.0961,305450.0
2017-05-23 11:40:00,27.72,27.81,27.69,27.8,313251.0,27.0961,27.1841,27.0668,27.1743,313251.0
2017-05-23 11:50:00,27.79,27.8,27.72,27.76,500747.0,27.1645,27.1743,27.0961,27.1352,500747.0
2017-05-23 12:00:00,27.77,27.81,27.76,27.81,233836.0,27.145,27.1841,27.1352,27.1841,233836.0
2017-05-23 12:10:00,27.8,27.81,27.78,27.79,164813.0,27.1743,27.1841,27.1547,27.1645,164813.0
2017-05-23 12:20:00,27.8,27.82,27.77,27.8,405772.0,27.1743,27.1938,27.145,27.1743,405772.0
2017-05-23 12:30:00,27.8,27.87,27.76,27.87,222019.0,27.1743,27.2427,27.1352,27.2427,222019.0
2017-05-23 12:40:00,27.87,27.89,27.84,27.87,159988.0,27.2427,27.2623,27.2134,27.2427,159988.0
2017-05-23 12:50:00,27.87,27.89,27.84,27.87,234809.0,27.2427,27.2623,27.2134,27.2427,234809.0
2017-05-23 13:00:00,27.87,27.97,27.86,27.96,511437.0,27.2427,27.3405,27.2329,27.3307,511437.0
2017-05-23 13:10:00,27.96,27.97,27.94,27.97,341698.0,27.3307,27.3405,27.3111,27.3405,341698.0
2017-05-23 13:20:00,27.98,27.99,27.91,27.96,392101.0,27.3502,27.36,27.2818,27.3307,392101.0
2017-05-23 13:30:00,27.96,27.97,27.93,27.96,331556.0,27.3307,27.3405,27.3014,27.3307,331556.0
2017-05-23 13:40:00,27.96,27.96,27.91,27.93,189715.0,27.3307,27.3307,27.2818,27.3014,189715.0
2017-05-23 13:50:00,27.93,27.93,27.87,27.88,177918.0,27.3014,27.3014,27.2427,27.2525,177918.0
2017-05-23 14:00:00,27.88,27.95,27.86,27.93,223007.0,27.2525,27.3209,27.2329,27.3014,223007.0
2017-05-23 14:10:00,27.92,27.96,27.89,27.95,217231.0,27.2916,27.3307,27.2623,27.3209,217231.0
2017-05-23 14:20:00,27.95,28.0,27.92,27.99,286793.0,27.3209,27.3698,27.2916,27.36,286793.0
2017-05-23 14:30:00,27.99,28.02,27.95,28.0,400639.0,27.36,27.3893,27.3209,27.3698,400639.0
2017-05-23 14:40:00,27.99,28.11,27.99,28.11,676889.0,27.36,27.4773,27.36,27.4773,676889.0
2017-05-23 14:50:00,28.11,28.18,28.07,28.17,643584.0,27.4773,27.5457,27.4382,27.536,643584.0
2017-05-23 15:00:00,28.16,28.18,28.11,28.14,546043.0,27.5262,27.5457,27.4773,27.5066,546043.0
2017-05-23 15:10:00,28.14,28.15,28.09,28.13,373545.0,27.5066,27.5164,27.4578,27.4969,373545.0
2017-05-23 15:20:00,28.12,28.15,28.12,28.14,267835.0,27.4871,27.5164,27.4871,27.5066,267835.0
2017-05-23 15:30:00,28.14,28.21,28.13,28.2,847798.0,27.5066,27.5751,27.4969,27.5653,847798.0
2017-05-23 15:40:00,28.21,28.24,28.17,28.18,698303.0,27.5751,27.6044,27.536,27.5457,698303.0
2017-05-23 15:50:00,28.18,28.29,28.13,28.29,1749571.0,27.5457,27.6533,27.4969,27.6533,1749571.0
2017-05-24 09:30:00,28.46,28.67,28.44,28.54,1776347.0,27.8194,28.0247,27.7999,27.8976,1776347.0
2017-05-24 09:40:00,28.54,28.67,28.47,28.6,1072109.0,27.8976,28.0247,27.8292,27.9563,1072109.0
2017-05-24 09:50:00,28.6,28.63,28.52,28.6,452587.0,27.9563,27.9856,27.8781,27.9563,452587.0
2017-05-24 10:00:00,28.6,28.63,28.49,28.61,925621.0,27.9563,27.9856,27.8488,27.9661,925621.0
2017-05-24 10:10:00,28.6,28.78,28.57,28.77,1105147.0,27.9563,28.1322,27.927,28.1225,1105147.0
2017-05-24 10:20:00,28.77,28.85,28.7,28.79,808030.0,28.1225,28.2007,28.054,28.142,808030.0
2017-05-24 10:30:00,28.8,28.88,28.73,28.75,601817.0,28.1518,28.23,28.0834,28.1029,601817.0
2017-05-24 10:40:00,28.75,28.77,28.68,28.76,551723.0,28.1029,28.1225,28.0345,28.1127,551723.0
2017-05-24 10:50:00,28.76,28.85,28.68,28.85,412657.0,28.1127,28.2007,28.0345,28.2007,412657.0
2017-05-24 11:00:00,28.84,28.92,28.8,28.92,633879.0,28.1909,28.2691,28.1518,28.2691,633879.0
2017-05-24 11:10:00,28.92,29.08,28.89,29.0,1389501.0,28.2691,28.4255,28.2398,28.3473,1389501.0
2017-05-24 11:20:00,29.01,29.01,28.92,28.96,604670.0,28.3571,28.3571,28.2691,28.3082,604670.0
2017-05-24 11:30:00,28.97,29.0,28.93,28.93,321227.0,28.318,28.3473,28.2789,28.2789,321227.0
2017-05-24 11:40:00,28.93,28.99,28.91,28.97,429602.0,28.2789,28.3375,28.2593,28.318,429602.0
2017-05-24 11:50:00,28.97,28.98,28.91,28.94,273939.0,28.318,28.3277,28.2593,28.2886,273939.0
2017-05-24 12:00:00,28.94,29.01,28.93,29.01,395182.0,28.2886,28.3571,28.2789,28.3571,395182.0
2017-05-24 12:10:00,29.01,29.07,29.0,29.07,360831.0,28.3571,28.4157,28.3473,28.4157,360831.0
2017-05-24 12:20:00,29.06,29.12,29.05,29.08,509872.0,28.4059,28.4646,28.3962,28.4255,509872.0
2017-05-24 12:30:00,29.08,29.09,28.97,28.99,814917.0,28.4255,28.4353,28.318,28.3375,814917.0
2017-05-24 12:40:00,28.99,29.0,28.89,28.91,630820.0,28.3375,28.3473,28.2398,28.2593,630820.0
2017-05-24 12:50:00,28.91,28.93,28.89,28.91,405925.0,28.2593,28.2789,28.2398,28.2593,405925.0
2017-05-24 13:00:00,28.91,28.91,28.84,28.88,529117.0,28.2593,28.2593,28.1909,28.23,529117.0
2017-05-24 13:10:00,28.88,28.89,28.85,28.86,180561.0,28.23,28.2398,28.2007,28.2104,180561.0
2017-05-24 13:20:00,28.85,28.87,28.82,28.84,264034.0,28.2007,28.2202,28.1713,28.1909,264034.0
2017-05-24 13:30:00,28.85,28.85,28.8,28.85,196751.0,28.2007,28.2007,28.1518,28.2007,196751.0
2017-05-24 13:40:00,28.85,28.86,28.79,28.79,172304.0,28.2007,28.2104,28.142,28.142,172304.0
2017-05-24 13:50:00,28.8,28.89,28.79,28.88,107206.0,28.1518,28.2398,28.142,28.23,107206.0
2017-05-24 14:00:00,28.89,28.92,28.79,28.88,375819.0,28.2398,28.2691,28.142,28.23,375819.0
2017-05-24 14:10:00,28.88,28.92,28.86,28.89,225163.0,28.23,28.2691,28.2104,28.2398,225163.0
2017-05-24 14:20:00,28.88,28.92,28.86,28.9,155887.0,28.23,28.2691,28.2104,28.2495,155887.0
2017-05-24 14:30:00,28.89,28.89,28.84,28.85,132678.0,28.2398,28.2398,28.1909,28.2007,132678.0
2017-05-24 14:40:00,28.85,28.9,28.84,28.89,160921.0,28.2007,28.2495,28.1909,28.2398,160921.0
2017-05-24 14:50:00,28.89,28.89,28.84,28.87,186500.0,28.2398,28.2398,28.1909,28.2202,186500.0
2017-05-24 15:00:00,28.87,28.88,28.84,28.88,163186.0,28.2202,28.23,28.1909,28.23,163186.0
2017-05-24 15:10:00,28.88,28.92,28.85,28.9,261011.0,28.23,28.2691,28.2007,28.2495,261011.0
2017-05-24 15:20:00,28.9,28.97,28.89,28.96,244898.0,28.2495,28.318,28.2398,28.3082,244898.0
2017-05-24 15:30:00,28.97,29.0,28.91,28.96,489464.0,28.318,28.3473,28.2593,28.3082,489464.0
2017-05-24 15:40:00,28.96,28.99,28.94,28.96,624190.0,28.3082,28.3375,28.2886,28.3082,624190.0
2017-05-24 15:50:00,28.97,29.0,28.96,28.99,1211875.0,28.318,28.3473,28.3082,28.3375,1211875.0
2017-05-25 09:30:00,29.23,29.42,29.19,29.32,2450955.0,28.5721,28.7578,28.533,28.6601,2450955.0
2017-05-25 09:40:00,29.32,29.35,29.22,29.3,681141.0,28.6601,28.6894,28.5623,28.6405,681141.0
2017-05-25 09:50:00,29.29,29.45,29.28,29.44,1050022.0,28.6308,28.7872,28.621,28.7774,1050022.0
2017-05-25 10:00:00,29.43,29.56,29.4,29.52,1211701.0,28.7676,28.8947,28.7383,28.8556,1211701.0
2017-05-25 10:10:00,29.52,29.66,29.5,29.55,864621.0,28.8556,28.9924,28.836,28.8849,864621.0
2017-05-25 10:20:00,29.55,29.59,29.47,29.53,488887.0,28.8849,28.924,28.8067,28.8654,488887.0
2017-05-25 10:30:00,29.53,29.61,29.37,29.44,936688.0,28.8654,28.9436,28.709,28.7774,936688.0
2017-05-25 10:40:00,29.44,29.46,29.35,29.45,451818.0,28.7774,28.7969,28.6894,28.7872,451818.0
2017-05-25 10:50:00,29.44,29.51,29.42,29.48,410417.0,28.7774,28.8458,28.7578,28.8165,410417.0
2017-05-25 11:00:00,29.48,29.53,29.47,29.52,280656.0,28.8165,28.8654,28.8067,28.8556,280656.0
2017-05-25 11:10:00,29.52,29.53,29.47,29.49,347656.0,28.8556,28.8654,28.8067,28.8263,347656.0
2017-05-25 11:20:00,29.49,29.5,29.47,29.48,337120.0,28.8263,28.836,28.8067,28.8165,337120.0
2017-05-25 11:30:00,29.48,29.5,29.47,29.48,320816.0,28.8165,28.836,28.8067,28.8165,320816.0
2017-05-25 11:40:00,29.48,29.48,29.4,29.43,302011.0,28.8165,28.8165,28.7383,28.7676,302011.0
2017-05-25 11:50:00,29.43,29.47,29.42,29.43,204896.0,28.7676,28.8067,28.7578,28.7676,204896.0
2017-05-25 12:00:00,29.44,29.52,29.43,29.51,312570.0,28.7774,28.8556,28.7676,28.8458,312570.0
2017-05-25 12:10:00,29.51,29.57,29.45,29.55,333590.0,28.8458,28.9045,28.7872,28.8849,333590.0
2017-05-25 12:20:00,29.55,29.63,29.54,29.6,557276.0,28.8849,28.9631,28.8751,28.9338,557276.0
2017-05-25 12:30:00,29.59,29.6,29.57,29.58,161794.0,28.924,28.9338,28.9045,28.9142,161794.0
2017-05-25 12:40:00,29.59,29.62,29.58,29.59,227804.0,28.924,28.9533,28.9142,28.924,227804.0
2017-05-25 12:50:00,29.59,29.61,29.58,29.61,218528.0,28.924,28.9436,28.9142,28.9436,218528.0
2017-05-25 13:00:00,29.61,29.61,29.56,29.58,230195.0,28.9436,28.9436,28.8947,28.9142,230195.0
2017-05-25 13:10:00,29.57,29.58,29.53,29.55,288299.0,28.9045,28.9142,28.8654,28.8849,288299.0
2017-05-25 13:20:00,29.55,29.61,29.55,29.56,216208.0,28.8849,28.9436,28.8849,28.8947,216208.0
2017-05-25 13:30:00,29.55,29.57,29.52,29.55,185540.0,28.8849,28.9045,28.8556,28.8849,185540.0
2017-05-25 13:40:00,29.56,29.61,29.55,29.56,191210.0,28.8947,28.9436,28.8849,28.8947,191210.0
2017-05-25 13:50:00,29.57,29.61,29.55,29.59,216114.0,28.9045,28.9436,28.8849,28.924,216114.0
2017-05-25 14:00:00,29.59,29.6,29.56,29.58,133482.0,28.924,28.9338,28.8947,28.9142,133482.0
2017-05-25 14:10:00,29.57,29.59,29.55,29.58,149036.0,28.9045,28.924,28.8849,28.9142,149036.0
2017-05-25 14:20:00,29.57,29.61,29.57,29.6,252061.0,28.9045,28.9436,28.9045,28.9338,252061.0
2017-05-25 14:30:00,29.6,29.64,29.57,29.63,245320.0,28.9338,28.9729,28.9045,28.9631,245320.0
2017-05-25 14:40:00,29.63,29.64,29.58,29.61,259803.0,28.9631,28.9729,28.9142,28.9436,259803.0
2017-05-25 14:50:00,29.61,29.63,29.58,29.6,322742.0,28.9436,28.9631,28.9142,28.9338,322742.0
2017-05-25 15:00:00,29.6,29.63,29.59,29.6,410259.0,28.9338,28.9631,28.924,28.9338,410259.0
2017-05-25 15:10:00,29.6,29.61,29.5,29.53,472892.0,28.9338,28.9436,28.836,28.8654,472892.0
2017-05-25 15:20:00,29.53,29.54,29.45,29.48,450005.0,28.8654,28.8751,28.7872,28.8165,450005.0
2017-05-25 15:30:00,29.48,29.48,29.42,29.46,572334.0,28.8165,28.8165,28.7578,28.7969,572334.0
2017-05-25 15:40:00,29.46,29.54,29.45,29.51,537416.0,28.7969,28.8751,28.7872,28.8458,537416.0
2017-05-25 15:50:00,29.52,29.52,29.38,29.43,1766000.0,28.8556,28.8556,28.7187,28.7676,1766000.0
2017-05-26 09:30:00,29.27,29.35,28.92,28.95,1196948.0,28.6112,28.6894,28.2691,28.2984,1196948.0
2017-05-26 09:40:00,28.94,29.15,28.87,29.05,1161336.0,28.2886,28.4939,28.2202,28.3962,1161336.0
2017-05-26 09:50:00,29.05,29.13,29.01,29.1,579173.0,28.3962,28.4744,28.3571,28.445,579173.0
2017-05-26 10:00:00,29.1,29.18,29.08,29.13,451978.0,28.445,28.5232,28.4255,28.4744,451978.0
2017-05-26 10:10:00,29.12,29.13,29.05,29.08,392806.0,28.4646,28.4744,28.3962,28.4255,392806.0
2017-05-26 10:20:00,29.08,29.16,29.08,29.09,620998.0,28.4255,28.5037,28.4255,28.4353,620998.0
2017-05-26 10:30:00,29.09,29.2,29.08,29.19,317959.0,28.4353,28.5428,28.4255,28.533,317959.0
2017-05-26 10:40:00,29.2,29.25,29.17,29.18,560922.0,28.5428,28.5917,28.5135,28.5232,560922.0
2017-05-26 10:50:00,29.19,29.24,29.17,29.18,227421.0,28.533,28.5819,28.5135,28.5232,227421.0
2017-05-26 11:00:00,29.18,29.22,29.15,29.18,220996.0,28.5232,28.5623,28.4939,28.5232,220996.0
2017-05-26 11:10:00,29.18,29.22,29.18,29.2,180261.0,28.5232,28.5623,28.5232,28.5428,180261.0
2017-05-26 11:20:00,29.21,29.28,29.2,29.24,259025.0,28.5526,28.621,28.5428,28.5819,259025.0
2017-05-26 11:30:00,29.24,29.26,29.2,29.22,430446.0,28.5819,28.6014,28.5428,28.5623,430446.0
2017-05-26 11:40:00,29.21,29.25,29.18,29.19,146405.0,28.5526,28.5917,28.5232,28.533,146405.0
2017-05-26 11:50:00,29.2,29.2,29.08,29.1,396548.0,28.5428,28.5428,28.4255,28.445,396548.0
2017-05-26 12:00:00,29.09,29.13,29.09,29.12,143991.0,28.4353,28.4744,28.4353,28.4646,143991.0
2017-05-26 12:10:00,29.11,29.18,29.1,29.17,153510.0,28.4548,28.5232,28.445,28.5135,153510.0
2017-05-26 12:20:00,29.16,29.27,29.15,29.26,576560.0,28.5037,28.6112,28.4939,28.6014,576560.0
2017-05-26 12:30:00,29.26,29.35,29.25,29.34,919189.0,28.6014,28.6894,28.5917,28.6796,919189.0
2017-05-26 12:40:00,29.34,29.35,29.28,29.31,401829.0,28.6796,28.6894,28.621,28.6503,401829.0
2017-05-26 12:50:00,29.31,29.46,29.3,29.46,404755.0,28.6503,28.7969,28.6405,28.7969,404755.0
2017-05-26 13:00:00,29.46,29.47,29.4,29.46,325079.0,28.7969,28.8067,28.7383,28.7969,325079.0
2017-05-26 13:10:00,29.46,29.49,29.44,29.45,207794.0,28.7969,28.8263,28.7774,28.7872,207794.0
2017-05-26 13:20:00,29.46,29.46,29.38,29.43,203410.0,28.7969,28.7969,28.7187,28.7676,203410.0
2017-05-26 13:30:00,29.44,29.52,29.43,29.51,334779.0,28.7774,28.8556,28.7676,28.8458,334779.0
2017-05-26 13:40:00,29.51,29.51,29.45,29.45,190782.0,28.8458,28.8458,28.7872,28.7872,190782.0
2017-05-26 13:50:00,29.45,29.57,29.45,29.55,415090.0,28.7872,28.9045,28.7872,28.8849,415090.0
2017-05-26 14:00:00,29.55,29.55,29.49,29.5,209558.0,28.8849,28.8849,28.8263,28.836,209558.0
2017-05-26 14:10:00,29.5,29.55,29.49,29.53,332189.0,28.836,28.8849,28.8263,28.8654,332189.0
2017-05-26 14:20:00,29.53,29.55,29.52,29.55,105231.0,28.8654,28.8849,28.8556,28.8849,105231.0
2017-05-26 14:30:00,29.54,29.58,29.52,29.53,229259.0,28.8751,28.9142,28.8556,28.8654,229259.0
2017-05-26 14:40:00,29.53,29.57,29.51,29.52,231336.0,28.8654,28.9045,28.8458,28.8556,231336.0
2017-05-26 14:50:00,29.53,29.53,29.49,29.49,162923.0,28.8654,28.8654,28.8263,28.8263,162923.0
2017-05-26 15:00:00,29.49,29.55,29.49,29.51,232273.0,28.8263,28.8849,28.8263,28.8458,232273.0
2017-05-26 15:10:00,29.51,29.53,29.5,29.52,90107.0,28.8458,28.8654,28.836,28.8556,90107.0
2017-05-26 15:20:00,29.52,29.6,29.52,29.6,525641.0,28.8556,28.9338,28.8556,28.9338,525641.0
2017-05-26 15:30:00,29.59,29.63,29.55,29.6,646722.0,28.924,28.9631,28.8849,28.9338,646722.0
2017-05-26 15:40:00,29.6,29.71,29.59,29.7,713037.0,28.9338,29.0413,28.924,29.0315,713037.0
2017-05-26 15:50:00,29.7,29.77,29.68,29.75,1397058.0,29.0315,29.1,29.012,29.0804,1397058.0
2017-05-30 09:30:00,29.96,30.34,29.88,30.3,3949423.0,29.2857,29.6571,29.2075,29.618,3949423.0
2017-05-30 09:40:00,30.3,30.73,30.3,30.59,2701673.0,29.618,30.0383,29.618,29.9015,2701673.0
2017-05-30 09:50:00,30.59,30.73,30.46,30.66,2006278.0,29.9015,30.0383,29.7744,29.9699,2006278.0
2017-05-30 10:00:00,30.65,30.67,30.44,30.52,1502497.0,29.9601,29.9797,29.7549,29.8331,1502497.0
2017-05-30 10:10:00,30.51,30.55,30.35,30.46,1244928.0,29.8233,29.8624,29.6669,29.7744,1244928.0
2017-05-30 10:20:00,30.46,30.52,30.36,30.39,1096740.0,29.7744,29.8331,29.6767,29.706,1096740.0
2017-05-30 10:30:00,30.4,30.51,30.39,30.47,762433.0,29.7158,29.8233,29.706,29.7842,762433.0
2017-05-30 10:40:00,30.47,30.51,30.4,30.43,695024.0,29.7842,29.8233,29.7158,29.7451,695024.0
2017-05-30 10:50:00,30.43,30.49,30.4,30.42,520307.0,29.7451,29.8037,29.7158,29.7353,520307.0
2017-05-30 11:00:00,30.41,30.44,30.37,30.41,577792.0,29.7255,29.7549,29.6864,29.7255,577792.0
2017-05-30 11:10:00,30.41,30.53,30.38,30.47,691389.0,29.7255,29.8428,29.6962,29.7842,691389.0
2017-05-30 11:20:00,30.48,30.56,30.43,30.53,640883.0,29.794,29.8722,29.7451,29.8428,640883.0
2017-05-30 11:30:00,30.53,30.68,30.52,30.67,725206.0,29.8428,29.9895,29.8331,29.9797,725206.0
2017-05-30 11:40:00,30.68,30.73,30.61,30.64,910807.0,29.9895,30.0383,29.921,29.9504,910807.0
2017-05-30 11:50:00,30.64,30.65,30.56,30.6,367429.0,29.9504,29.9601,29.8722,29.9113,367429.0
2017-05-30 12:00:00,30.59,30.62,30.53,30.56,445324.0,29.9015,29.9308,29.8428,29.8722,445324.0
2017-05-30 12:10:00,30.57,30.63,30.55,30.62,413709.0,29.8819,29.9406,29.8624,29.9308,413709.0
2017-05-30 12:20:00,30.62,30.7,30.61,30.64,488109.0,29.9308,30.009,29.921,29.9504,488109.0
2017-05-30 12:30:00,30.64,30.72,30.62,30.7,549116.0,29.9504,30.0286,29.9308,30.009,549116.0
2017-05-30 12:40:00,30.7,30.75,30.65,30.69,599282.0,30.009,30.0579,29.9601,29.9992,599282.0
2017-05-30 12:50:00,30.69,30.83,30.68,30.83,755282.0,29.9992,30.1361,29.9895,30.1361,755282.0
2017-05-30 13:00:00,30.83,30.84,30.75,30.79,364740.0,30.1361,30.1459,30.0579,30.097,364740.0
2017-05-30 13:10:00,30.79,30.79,30.7,30.73,283110.0,30.097,30.097,30.009,30.0383,283110.0
2017-05-30 13:20:00,30.74,30.76,30.7,30.71,378910.0,30.0481,30.0677,30.009,30.0188,378910.0
2017-05-30 13:30:00,30.71,30.8,30.71,30.79,174087.0,30.0188,30.1068,30.0188,30.097,174087.0
2017-05-30 13:40:00,30.79,30.85,30.79,30.84,447430.0,30.097,30.1556,30.097,30.1459,447430.0
2017-05-30 13:50:00,30.84,30.87,30.76,30.78,452201.0,30.1459,30.1752,30.0677,30.0872,452201.0
2017-05-30 14:00:00,30.77,30.78,30.71,30.76,442109.0,30.0774,30.0872,30.0188,30.0677,442109.0
2017-05-30 14:10:00,30.75,30.76,30.7,30.73,478027.0,30.0579,30.0677,30.009,30.0383,478027.0
2017-05-30 14:20:00,30.74,30.77,30.63,30.64,451876.0,30.0481,30.0774,29.9406,29.9504,451876.0
2017-05-30 14:30:00,30.64,30.68,30.6,30.61,560596.0,29.9504,29.9895,29.9113,29.921,560596.0
2017-05-30 14:40:00,30.62,30.66,30.57,30.63,471002.0,29.9308,29.9699,29.8819,29.9406,471002.0
2017-05-30 14:50:00,30.63,30.68,30.58,30.61,554692.0,29.9406,29.9895,29.8917,29.921,554692.0
2017-05-30 15:00:00,30.6,30.62,30.57,30.59,476093.0,29.9113,29.9308,29.8819,29.9015,476093.0
2017-05-30 15:10:00,30.59,30.62,30.56,30.56,217257.0,29.9015,29.9308,29.8722,29.8722,217257.0
2017-05-30 15:20:00,30.56,30.68,30.56,30.66,299065.0,29.8722,29.9895,29.8722,29.9699,299065.0
2017-05-30 15:30:00,30.66,30.75,30.65,30.74,577644.0,29.9699,30.0579,29.9601,30.0481,577644.0
2017-05-30 15:40:00,30.73,30.83,30.73,30.83,889024.0,30.0383,30.1361,30.0383,30.1361,889024.0
2017-05-30 15:50:00,30.83,30.87,30.7,30.71,2514311.0,30.1361,30.1752,30.009,30.0188,2514311.0
2017-05-31 09:30:00,31.01,31.1,30.63,30.83,2272940.0,30.312,30.4,29.9406,30.1361,2272940.0
2017-05-31 09:40:00,30.83,30.89,30.6,30.62,1329650.0,30.1361,30.1947,29.9113,29.9308,1329650.0
2017-05-31 09:50:00,30.62,30.79,30.6,30.65,983330.0,29.9308,30.097,29.9113,29.9601,983330.0
2017-05-31 10:00:00,30.66,30.72,30.4,30.6,1211278.0,29.9699,30.0286,29.7158,29.9113,1211278.0
2017-05-31 10:10:00,30.6,30.63,30.39,30.45,969388.0,29.9113,29.9406,29.706,29.7646,969388.0
2017-05-31 10:20:00,30.44,30.54,30.32,30.38,1283351.0,29.7549,29.8526,29.6376,29.6962,1283351.0
2017-05-31 10:30:00,30.38,30.52,30.35,30.44,698319.0,29.6962,29.8331,29.6669,29.7549,698319.0
2017-05-31 10:40:00,30.44,30.55,30.43,30.51,526073.0,29.7549,29.8624,29.7451,29.8233,526073.0
2017-05-31 10:50:00,30.51,30.68,30.49,30.66,699012.0,29.8233,29.9895,29.8037,29.9699,699012.0
2017-05-31 11:00:00,30.66,30.69,30.59,30.63,452147.0,29.9699,29.9992,29.9015,29.9406,452147.0
2017-05-31 11:10:00,30.63,30.63,30.5,30.59,430178.0,29.9406,29.9406,29.8135,29.9015,430178.0
2017-05-31 11:20:00,30.6,30.63,30.56,30.6,305105.0,29.9113,29.9406,29.8722,29.9113,305105.0
2017-05-31 11:30:00,30.59,30.7,30.56,30.68,526915.0,29.9015,30.009,29.8722,29.9895,526915.0
2017-05-31 11:40:00,30.69,30.76,30.67,30.75,495992.0,29.9992,30.0677,29.9797,30.0579,495992.0
2017-05-31 11:50:00,30.75,30.97,30.74,30.93,1033752.0,30.0579,30.2729,30.0481,30.2338,1033752.0
2017-05-31 12:00:00,30.93,30.96,30.88,30.92,393717.0,30.2338,30.2632,30.185,30.2241,393717.0
2017-05-31 12:10:00,30.92,30.94,30.8,30.82,353663.0,30.2241,30.2436,30.1068,30.1263,353663.0
2017-05-31 12:20:00,30.82,30.84,30.77,30.79,313669.0,30.1263,30.1459,30.0774,30.097,313669.0
2017-05-31 12:30:00,30.79,30.83,30.76,30.81,275766.0,30.097,30.1361,30.0677,30.1165,275766.0
2017-05-31 12:40:00,30.81,30.84,30.78,30.79,164064.0,30.1165,30.1459,30.0872,30.097,164064.0
2017-05-31 12:50:00,30.8,30.82,30.75,30.76,254337.0,30.1068,30.1263,30.0579,30.0677,254337.0
2017-05-31 13:00:00,30.76,30.78,30.71,30.76,211714.0,30.0677,30.0872,30.0188,30.0677,211714.0
2017-05-31 13:10:00,30.76,30.84,30.75,30.77,184413.0,30.0677,30.1459,30.0579,30.0774,184413.0
2017-05-31 13:20:00,30.77,30.78,30.69,30.71,203596.0,30.0774,30.0872,29.9992,30.0188,203596.0
2017-05-31 13:30:00,30.72,30.72,30.67,30.71,162801.0,30.0286,30.0286,29.9797,30.0188,162801.0
2017-05-31 13:40:00,30.7,30.74,30.68,30.72,189313.0,30.009,30.0481,29.9895,30.0286,189313.0
2017-05-31 13:50:00,30.73,30.76,30.7,30.71,149983.0,30.0383,30.0677,30.009,30.0188,149983.0
2017-05-31 14:00:00,30.71,30.74,30.63,30.66,297994.0,30.0188,30.0481,29.9406,29.9699,297994.0
2017-05-31 14:10:00,30.65,30.67,30.58,30.65,285436.0,29.9601,29.9797,29.8917,29.9601,285436.0
2017-05-31 14:20:00,30.64,30.66,30.61,30.66,173315.0,29.9504,29.9699,29.921,29.9699,173315.0
2017-05-31 14:30:00,30.66,30.68,30.61,30.65,219975.0,29.9699,29.9895,29.921,29.9601,219975.0
2017-05-31 14:40:00,30.66,30.68,30.63,30.66,210788.0,29.9699,29.9895,29.9406,29.9699,210788.0
2017-05-31 14:50:00,30.65,30.66,30.58,30.59,285646.0,29.9601,29.9699,29.8917,29.9015,285646.0
2017-05-31 15:00:00,30.59,30.71,30.59,30.61,361063.0,29.9015,30.0188,29.9015,29.921,361063.0
2017-05-31 15:10:00,30.61,30.7,30.59,30.69,429286.0,29.921,30.009,29.9015,29.9992,429286.0
2017-05-31 15:20:00,30.7,30.77,30.69,30.72,331271.0,30.009,30.0774,29.9992,30.0286,331271.0
2017-05-31 15:30:00,30.72,30.8,30.72,30.77,364689.0,30.0286,30.1068,30.0286,30.0774,364689.0
2017-05-31 15:40:00,30.76,30.8,30.74,30.8,538351.0,30.0677,30.1068,30.0481,30.1068,538351.0
2017-05-31 15:50:00,30.8,30.8,30.69,30.78,2231748.0,30.1068,30.1068,29.9992,30.0872,2231748.0
2017-06-01 09:30:00,30.78,30.83,30.55,30.55,1157070.0,30.0872,30.1361,29.8624,29.8624,1157070.0
2017-06-01 09:40:00,30.55,30.67,30.51,30.62,769748.0,29.8624,29.9797,29.8233,29.9308,769748.0
2017-06-01 09:50:00,30.63,30.66,30.34,30.35,1235172.0,29.9406,29.9699,29.6571,29.6669,1235172.0
2017-06-01 10:00:00,30.35,30.49,30.28,30.4,890640.0,29.6669,29.8037,29.5985,29.7158,890640.0
2017-06-01 10:10:00,30.4,30.44,30.28,30.33,620775.0,29.7158,29.7549,29.5985,29.6473,620775.0
2017-06-01 10:20:00,30.34,30.38,30.3,30.36,480950.0,29.6571,29.6962,29.618,29.6767,480950.0
2017-06-01 10:30:00,30.37,30.4,30.32,30.4,398390.0,29.6864,29.7158,29.6376,29.7158,398390.0
2017-06-01 10:40:00,30.4,30.47,30.36,30.43,653876.0,29.7158,29.7842,29.6767,29.7451,653876.0
2017-06-01 10:50:00,30.43,30.44,30.36,30.38,336371.0,29.7451,29.7549,29.6767,29.6962,336371.0
2017-06-01 11:00:00,30.39,30.49,30.36,30.45,451978.0,29.706,29.8037,29.6767,29.7646,451978.0
2017-06-01 11:10:00,30.44,30.61,30.44,30.61,450781.0,29.7549,29.921,29.7549,29.921,450781.0
2017-06-01 11:20:00,30.61,30.61,30.53,30.57,424897.0,29.921,29.921,29.8428,29.8819,424897.0
2017-06-01 11:30:00,30.58,30.66,30.52,30.53,510951.0,29.8917,29.9699,29.8331,29.8428,510951.0
2017-06-01 11:40:00,30.53,30.66,30.53,30.63,380716.0,29.8428,29.9699,29.8428,29.9406,380716.0
2017-06-01 11:50:00,30.62,30.66,30.59,30.63,638631.0,29.9308,29.9699,29.9015,29.9406,638631.0
2017-06-01 12:00:00,30.63,30.73,30.62,30.71,433780.0,29.9406,30.0383,29.9308,30.0188,433780.0
2017-06-01 12:10:00,30.71,30.71,30.64,30.65,220036.0,30.0188,30.0188,29.9504,29.9601,220036.0
2017-06-01 12:20:00,30.65,30.72,30.63,30.65,268610.0,29.9601,30.0286,29.9406,29.9601,268610.0
2017-06-01 12:30:00,30.65,30.66,30.6,30.61,250348.0,29.9601,29.9699,29.9113,29.921,250348.0
2017-06-01 12:40:00,30.61,30.64,30.59,30.62,143841.0,29.921,29.9504,29.9015,29.9308,143841.0
2017-06-01 12:50:00,30.61,30.62,30.55,30.55,246562.0,29.921,29.9308,29.8624,29.8624,246562.0
2017-06-01 13:00:00,30.56,30.57,30.52,30.55,193984.0,29.8722,29.8819,29.8331,29.8624,193984.0
2017-06-01 13:10:00,30.55,30.57,30.52,30.52,210098.0,29.8624,29.8819,29.8331,29.8331,210098.0
2017-06-01 13:20:00,30.52,30.55,30.5,30.54,210749.0,29.8331,29.8624,29.8135,29.8526,210749.0
2017-06-01 13:30:00,30.53,30.62,30.51,30.59,353302.0,29.8428,29.9308,29.8233,29.9015,353302.0
2017-06-01 13:40:00,30.6,30.6,30.57,30.59,156271.0,29.9113,29.9113,29.8819,29.9015,156271.0
2017-06-01 13:50:00,30.58,30.59,30.56,30.57,171669.0,29.8917,29.9015,29.8722,29.8819,171669.0
2017-06-01 14:00:00,30.58,30.66,30.57,30.65,309759.0,29.8917,29.9699,29.8819,29.9601,309759.0
2017-06-01 14:10:00,30.66,30.67,30.61,30.63,204751.0,29.9699,29.9797,29.921,29.9406,204751.0
2017-06-01 14:20:00,30.63,30.64,30.58,30.58,159339.0,29.9406,29.9504,29.8917,29.8917,159339.0
2017-06-01 14:30:00,30.58,30.6,30.54,30.6,227438.0,29.8917,29.9113,29.8526,29.9113,227438.0
2017-06-01 14:40:00,30.59,30.63,30.57,30.62,315593.0,29.9015,29.9406,29.8819,29.9308,315593.0
2017-06-01 14:50:00,30.61,30.62,30.52,30.53,222338.0,29.921,29.9308,29.8331,29.8428,222338.0
2017-06-01 15:00:00,30.52,30.58,30.52,30.58,183065.0,29.8331,29.8917,29.8331,29.8917,183065.0
2017-06-01 15:10:00,30.57,30.61,30.56,30.6,212732.0,29.8819,29.921,29.8722,29.9113,212732.0
2017-06-01 15:20:00,30.6,30.66,30.59,30.66,330615.0,29.9113,29.9699,29.9015,29.9699,330615.0
2017-06-01 15:30:00,30.66,30.71,30.62,30.71,450879.0,29.9699,30.0188,29.9308,30.0188,450879.0
2017-06-01 15:40:00,30.71,30.75,30.7,30.71,831273.0,30.0188,30.0579,30.009,30.0188,831273.0
2017-06-01 15:50:00,30.71,30.8,30.7,30.76,1441331.0,30.0188,30.1068,30.009,30.0677,1441331.0
2017-06-02 09:30:00,30.8,31.03,30.79,30.87,1333880.0,30.1068,30.3316,30.097,30.1752,1333880.0
2017-06-02 09:40:00,30.88,30.89,30.53,30.65,943795.0,30.185,30.1947,29.8428,29.9601,943795.0
2017-06-02 09:50:00,30.65,30.83,30.61,30.74,543548.0,29.9601,30.1361,29.921,30.0481,543548.0
2017-06-02 10:00:00,30.73,30.83,30.69,30.74,315705.0,30.0383,30.1361,29.9992,30.0481,315705.0
2017-06-02 10:10:00,30.73,30.85,30.73,30.75,451563.0,30.0383,30.1556,30.0383,30.0579,451563.0
2017-06-02 10:20:00,30.74,30.84,30.72,30.83,379007.0,30.0481,30.1459,30.0286,30.1361,379007.0
2017-06-02 10:30:00,30.83,30.83,30.73,30.74,430665.0,30.1361,30.1361,30.0383,30.0481,430665.0
2017-06-02 10:40:00,30.74,30.75,30.68,30.74,300506.0,30.0481,30.0579,29.9895,30.0481,300506.0
2017-06-02 10:50:00,30.73,30.88,30.73,30.82,607018.0,30.0383,30.185,30.0383,30.1263,607018.0
2017-06-02 11:00:00,30.82,30.97,30.81,30.91,563572.0,30.1263,30.2729,30.1165,30.2143,563572.0
2017-06-02 11:10:00,30.92,30.99,30.91,30.93,452312.0,30.2241,30.2925,30.2143,30.2338,452312.0
2017-06-02 11:20:00,30.92,30.98,30.86,30.89,245641.0,30.2241,30.2827,30.1654,30.1947,245641.0
2017-06-02 11:30:00,30.9,30.95,30.88,30.92,168387.0,30.2045,30.2534,30.185,30.2241,168387.0
2017-06-02 11:40:00,30.92,31.03,30.92,31.01,552951.0,30.2241,30.3316,30.2241,30.312,552951.0
2017-06-02 11:50:00,31.02,31.05,30.98,30.99,404887.0,30.3218,30.3511,30.2827,30.2925,404887.0
2017-06-02 12:00:00,30.99,31.02,30.95,31.01,365160.0,30.2925,30.3218,30.2534,30.312,365160.0
2017-06-02 12:10:00,31.01,31.1,31.01,31.1,338706.0,30.312,30.4,30.312,30.4,338706.0
2017-06-02 12:20:00,31.1,31.12,31.06,31.08,319938.0,30.4,30.4196,30.3609,30.3805,319938.0
2017-06-02 12:30:00,31.08,31.16,31.08,31.16,650120.0,30.3805,30.4587,30.3805,30.4587,650120.0
2017-06-02 12:40:00,31.17,31.17,31.09,31.14,297197.0,30.4684,30.4684,30.3902,30.4391,297197.0
2017-06-02 12:50:00,31.14,31.16,31.13,31.14,240831.0,30.4391,30.4587,30.4293,30.4391,240831.0
2017-06-02 13:00:00,31.14,31.16,31.1,31.11,253537.0,30.4391,30.4587,30.4,30.4098,253537.0
2017-06-02 13:10:00,31.11,31.13,31.09,31.1,165502.0,30.4098,30.4293,30.3902,30.4,165502.0
2017-06-02 13:20:00,31.09,31.16,31.08,31.15,285348.0,30.3902,30.4587,30.3805,30.4489,285348.0
2017-06-02 13:30:00,31.15,31.2,31.14,31.19,375348.0,30.4489,30.4978,30.4391,30.488,375348.0
2017-06-02 13:40:00,31.18,31.25,31.17,31.19,688541.0,30.4782,30.5466,30.4684,30.488,688541.0
2017-06-02 13:50:00,31.2,31.3,31.19,31.29,404104.0,30.4978,30.5955,30.488,30.5857,404104.0
2017-06-02 14:00:00,31.29,31.3,31.26,31.3,298729.0,30.5857,30.5955,30.5564,30.5955,298729.0
2017-06-02 14:10:00,31.29,31.35,31.28,31.33,439240.0,30.5857,30.6444,30.576,30.6248,439240.0
2017-06-02 14:20:00,31.34,31.38,31.31,31.34,282521.0,30.6346,30.6737,30.6053,30.6346,282521.0
2017-06-02 14:30:00,31.34,31.37,31.26,31.31,336869.0,30.6346,30.6639,30.5564,30.6053,336869.0
2017-06-02 14:40:00,31.32,31.32,31.21,31.25,385354.0,30.6151,30.6151,30.5075,30.5466,385354.0
2017-06-02 14:50:00,31.25,31.26,31.1,31.2,486220.0,30.5466,30.5564,30.4,30.4978,486220.0
2017-06-02 15:00:00,31.2,31.21,31.13,31.17,395556.0,30.4978,30.5075,30.4293,30.4684,395556.0
2017-06-02 15:10:00,31.16,31.17,31.06,31.08,413390.0,30.4587,30.4684,30.3609,30.3805,413390.0
2017-06-02 15:20:00,31.09,31.17,31.07,31.17,401178.0,30.3902,30.4684,30.3707,30.4684,401178.0
2017-06-02 15:30:00,31.16,31.19,31.13,31.17,353286.0,30.4587,30.488,30.4293,30.4684,353286.0
2017-06-02 15:40:00,31.16,31.18,31.09,31.1,618168.0,30.4587,30.4782,30.3902,30.4,618168.0
2017-06-02 15:50:00,31.11,31.25,31.1,31.21,1869664.0,30.4098,30.5466,30.4,30.5075,1869664.0
2017-06-05 09:30:00,31.3,31.65,31.23,31.6,2074854.0,30.5955,30.9376,30.5271,30.8888,2074854.0
2017-06-05 09:40:00,31.61,31.64,31.5,31.5,1192996.0,30.8985,30.9279,30.791,30.791,1192996.0
2017-06-05 09:50:00,31.5,31.58,31.46,31.52,1005196.0,30.791,30.8692,30.7519,30.8106,1005196.0
2017-06-05 10:00:00,31.52,31.58,31.47,31.58,733571.0,30.8106,30.8692,30.7617,30.8692,733571.0
2017-06-05 10:10:00,31.59,31.66,31.57,31.62,903017.0,30.879,30.9474,30.8594,30.9083,903017.0
2017-06-05 10:20:00,31.63,31.73,31.62,31.64,831794.0,30.9181,31.0158,30.9083,30.9279,831794.0
2017-06-05 10:30:00,31.64,31.7,31.6,31.65,543170.0,30.9279,30.9865,30.8888,30.9376,543170.0
2017-06-05 10:40:00,31.65,31.75,31.61,31.74,640566.0,30.9376,31.0354,30.8985,31.0256,640566.0
2017-06-05 10:50:00,31.75,31.75,31.67,31.7,431126.0,31.0354,31.0354,30.9572,30.9865,431126.0
2017-06-05 11:00:00,31.7,31.72,31.63,31.69,375598.0,30.9865,31.0061,30.9181,30.9767,375598.0
2017-06-05 11:10:00,31.69,31.76,31.67,31.67,410871.0,30.9767,31.0452,30.9572,30.9572,410871.0
2017-06-05 11:20:00,31.68,31.68,31.51,31.54,566291.0,30.967,30.967,30.8008,30.8301,566291.0
2017-06-05 11:30:00,31.54,31.59,31.51,31.52,450419.0,30.8301,30.879,30.8008,30.8106,450419.0
2017-06-05 11:40:00,31.53,31.53,31.42,31.44,598875.0,30.8203,30.8203,30.7128,30.7324,598875.0
2017-06-05 11:50:00,31.44,31.47,31.38,31.43,393729.0,30.7324,30.7617,30.6737,30.7226,393729.0
2017-06-05 12:00:00,31.43,31.43,31.3,31.31,1055825.0,30.7226,30.7226,30.5955,30.6053,1055825.0
2017-06-05 12:10:00,31.31,31.45,31.31,31.45,608639.0,30.6053,30.7421,30.6053,30.7421,608639.0
2017-06-05 12:20:00,31.45,31.45,31.37,31.38,277097.0,30.7421,30.7421,30.6639,30.6737,277097.0
2017-06-05 12:30:00,31.38,31.38,31.25,31.27,470560.0,30.6737,30.6737,30.5466,30.5662,470560.0
2017-06-05 12:40:00,31.27,31.31,31.25,31.28,381805.0,30.5662,30.6053,30.5466,30.576,381805.0
2017-06-05 12:50:00,31.28,31.29,31.14,31.18,645067.0,30.576,30.5857,30.4391,30.4782,645067.0
2017-06-05 13:00:00,31.18,31.24,31.12,31.13,575016.0,30.4782,30.5369,30.4196,30.4293,575016.0
2017-06-05 13:10:00,31.12,31.14,31.07,31.09,648490.0,30.4196,30.4391,30.3707,30.3902,648490.0
2017-06-05 13:20:00,31.1,31.19,31.08,31.17,345686.0,30.4,30.488,30.3805,30.4684,345686.0
2017-06-05 13:30:00,31.17,31.21,31.11,31.2,250104.0,30.4684,30.5075,30.4098,30.4978,250104.0
2017-06-05 13:40:00,31.2,31.28,31.19,31.26,325539.0,30.4978,30.576,30.488,30.5564,325539.0
2017-06-05 13:50:00,31.26,31.31,31.25,31.26,267756.0,30.5564,30.6053,30.5466,30.5564,267756.0
2017-06-05 14:00:00,31.26,31.26,31.21,31.26,409021.0,30.5564,30.5564,30.5075,30.5564,409021.0
2017-06-05 14:10:00,31.26,31.3,31.24,31.28,275984.0,30.5564,30.5955,30.5369,30.576,275984.0
2017-06-05 14:20:00,31.28,31.33,31.26,31.32,265705.0,30.576,30.6248,30.5564,30.6151,265705.0
2017-06-05 14:30:00,31.32,31.37,31.31,31.34,257185.0,30.6151,30.6639,30.6053,30.6346,257185.0
2017-06-05 14:40:00,31.33,31.36,31.32,31.35,189431.0,30.6248,30.6542,30.6151,30.6444,189431.0
2017-06-05 14:50:00,31.36,31.36,31.34,31.35,213366.0,30.6542,30.6542,30.6346,30.6444,213366.0
2017-06-05 15:00:00,31.35,31.35,31.23,31.23,417681.0,30.6444,30.6444,30.5271,30.5271,417681.0
2017-06-05 15:10:00,31.23,31.24,31.18,31.2,325513.0,30.5271,30.5369,30.4782,30.4978,325513.0
2017-06-05 15:20:00,31.2,31.25,31.19,31.25,388615.0,30.4978,30.5466,30.488,30.5466,388615.0
2017-06-05 15:30:00,31.25,31.26,31.22,31.22,309249.0,30.5466,30.5564,30.5173,30.5173,309249.0
2017-06-05 15:40:00,31.22,31.25,31.2,31.21,518196.0,30.5173,30.5466,30.4978,30.5075,518196.0
2017-06-05 15:50:00,31.21,31.22,31.15,31.21,1663819.0,30.5075,30.5173,30.4489,30.5075,1663819.0
2017-06-06 09:30:00,31.04,31.2,30.87,31.06,1091656.0,30.3414,30.4978,30.1752,30.3609,1091656.0
2017-06-06 09:40:00,31.06,31.22,31.05,31.17,700062.0,30.3609,30.5173,30.3511,30.4684,700062.0
2017-06-06 09:50:00,31.16,31.24,31.09,31.16,540697.0,30.4587,30.5369,30.3902,30.4587,540697.0
2017-06-06 10:00:00,31.17,31.24,31.04,31.1,851117.0,30.4684,30.5369,30.3414,30.4,851117.0
2017-06-06 10:10:00,31.09,31.29,31.05,31.28,541386.0,30.3902,30.5857,30.3511,30.576,541386.0
2017-06-06 10:20:00,31.28,31.38,31.28,31.35,643216.0,30.576,30.6737,30.576,30.6444,643216.0
2017-06-06 10:30:00,31.36,31.48,31.34,31.36,734706.0,30.6542,30.7715,30.6346,30.6542,734706.0
2017-06-06 10:40:00,31.37,31.51,31.34,31.49,930845.0,30.6639,30.8008,30.6346,30.7812,930845.0
2017-06-06 10:50:00,31.48,31.54,31.35,31.39,760289.0,30.7715,30.8301,30.6444,30.6835,760289.0
2017-06-06 11:00:00,31.4,31.55,31.33,31.52,776766.0,30.6933,30.8399,30.6248,30.8106,776766.0
2017-06-06 11:10:00,31.52,31.54,31.48,31.51,890374.0,30.8106,30.8301,30.7715,30.8008,890374.0
2017-06-06 11:20:00,31.5,31.63,31.49,31.6,913428.0,30.791,30.9181,30.7812,30.8888,913428.0
2017-06-06 11:30:00,31.6,31.65,31.57,31.62,498008.0,30.8888,30.9376,30.8594,30.9083,498008.0
2017-06-06 11:40:00,31.62,31.67,31.59,31.66,401589.0,30.9083,30.9572,30.879,30.9474,401589.0
2017-06-06 11:50:00,31.66,31.72,31.65,31.67,668358.0,30.9474,31.0061,30.9376,30.9572,668358.0
2017-06-06 12:00:00,31.67,31.77,31.67,31.75,610882.0,30.9572,31.0549,30.9572,31.0354,610882.0
2017-06-06 12:10:00,31.75,31.76,31.63,31.65,518542.0,31.0354,31.0452,30.9181,30.9376,518542.0
2017-06-06 12:20:00,31.65,31.7,31.58,31.62,468027.0,30.9376,30.9865,30.8692,30.9083,468027.0
2017-06-06 12:30:00,31.63,31.64,31.56,31.58,379910.0,30.9181,30.9279,30.8497,30.8692,379910.0
2017-06-06 12:40:00,31.57,31.66,31.57,31.63,328884.0,30.8594,30.9474,30.8594,30.9181,328884.0
2017-06-06 12:50:00,31.63,31.72,31.62,31.7,387534.0,30.9181,31.0061,30.9083,30.9865,387534.0
2017-06-06 13:00:00,31.7,31.71,31.64,31.65,182232.0,30.9865,30.9963,30.9279,30.9376,182232.0
2017-06-06 13:10:00,31.65,31.67,31.6,31.62,304072.0,30.9376,30.9572,30.8888,30.9083,304072.0
2017-06-06 13:20:00,31.62,31.69,31.61,31.67,269332.0,30.9083,30.9767,30.8985,30.9572,269332.0
2017-06-06 13:30:00,31.68,31.68,31.62,31.67,260383.0,30.967,30.967,30.9083,30.9572,260383.0
2017-06-06 13:40:00,31.66,31.7,31.5,31.54,1060466.0,30.9474,30.9865,30.791,30.8301,1060466.0
2017-06-06 13:50:00,31.53,31.55,31.37,31.53,1011689.0,30.8203,30.8399,30.6639,30.8203,1011689.0
2017-06-06 14:00:00,31.54,31.58,31.39,31.4,687483.0,30.8301,30.8692,30.6835,30.6933,687483.0
2017-06-06 14:10:00,31.41,31.45,31.3,31.32,514157.0,30.703,30.7421,30.5955,30.6151,514157.0
2017-06-06 14:20:00,31.31,31.38,31.3,31.35,454837.0,30.6053,30.6737,30.5955,30.6444,454837.0
2017-06-06 14:30:00,31.35,31.38,31.27,31.33,954504.0,30.6444,30.6737,30.5662,30.6248,954504.0
2017-06-06 14:40:00,31.34,31.48,31.3,31.43,1480888.0,30.6346,30.7715,30.5955,30.7226,1480888.0
2017-06-06 14:50:00,31.42,31.56,31.42,31.53,754338.0,30.7128,30.8497,30.7128,30.8203,754338.0
2017-06-06 15:00:00,31.53,31.55,31.49,31.53,354148.0,30.8203,30.8399,30.7812,30.8203,354148.0
2017-06-06 15:10:00,31.53,31.57,31.48,31.53,483731.0,30.8203,30.8594,30.7715,30.8203,483731.0
2017-06-06 15:20:00,31.53,31.55,31.46,31.51,709700.0,30.8203,30.8399,30.7519,30.8008,709700.0
2017-06-06 15:30:00,31.5,31.57,31.44,31.52,1077569.0,30.791,30.8594,30.7324,30.8106,1077569.0
2017-06-06 15:40:00,31.52,31.56,31.47,31.53,743004.0,30.8106,30.8497,30.7617,30.8203,743004.0
2017-06-06 15:50:00,31.53,31.6,31.46,31.57,2043796.0,30.8203,30.8888,30.7519,30.8594,2043796.0
2017-06-07 09:30:00,31.7,31.99,31.7,31.92,1626486.0,30.9865,31.27,30.9865,31.2016,1626486.0
2017-06-07 09:40:00,31.92,32.41,31.84,32.25,2498055.0,31.2016,31.6805,31.1234,31.5241,2498055.0
2017-06-07 09:50:00,32.26,32.53,32.15,32.45,2468417.0,31.5339,31.7978,31.4264,31.7196,2468417.0
2017-06-07 10:00:00,32.44,32.52,32.33,32.36,1085940.0,31.7099,31.7881,31.6023,31.6317,1085940.0
2017-06-07 10:10:00,32.37,32.41,32.3,32.32,622004.0,31.6414,31.6805,31.573,31.5926,622004.0
2017-06-07 10:20:00,32.33,32.35,32.09,32.1,960755.0,31.6023,31.6219,31.3677,31.3775,960755.0
2017-06-07 10:30:00,32.09,32.1,31.94,31.96,1001397.0,31.3677,31.3775,31.2211,31.2407,1001397.0
2017-06-07 10:40:00,31.96,31.98,31.81,31.92,1028540.0,31.2407,31.2602,31.094,31.2016,1028540.0
2017-06-07 10:50:00,31.92,32.01,31.91,31.96,575859.0,31.2016,31.2895,31.1918,31.2407,575859.0
2017-06-07 11:00:00,31.95,32.16,31.94,32.14,664745.0,31.2309,31.4362,31.2211,31.4166,664745.0
2017-06-07 11:10:00,32.14,32.23,32.09,32.18,775440.0,31.4166,31.5046,31.3677,31.4557,775440.0
2017-06-07 11:20:00,32.18,32.33,32.17,32.27,1033856.0,31.4557,31.6023,31.4459,31.5437,1033856.0
2017-06-07 11:30:00,32.27,32.33,32.17,32.17,654159.0,31.5437,31.6023,31.4459,31.4459,654159.0
2017-06-07 11:40:00,32.17,32.21,32.09,32.19,534596.0,31.4459,31.485,31.3677,31.4655,534596.0
2017-06-07 11:50:00,32.19,32.3,32.16,32.26,501995.0,31.4655,31.573,31.4362,31.5339,501995.0
2017-06-07 12:00:00,32.26,32.26,32.16,32.17,351057.0,31.5339,31.5339,31.4362,31.4459,351057.0
2017-06-07 12:10:00,32.17,32.29,32.15,32.27,342996.0,31.4459,31.5632,31.4264,31.5437,342996.0
2017-06-07 12:20:00,32.28,32.28,32.21,32.26,206184.0,31.5535,31.5535,31.485,31.5339,206184.0
2017-06-07 12:30:00,32.25,32.27,32.18,32.19,210626.0,31.5241,31.5437,31.4557,31.4655,210626.0
2017-06-07 12:40:00,32.19,32.2,32.06,32.1,352666.0,31.4655,31.4753,31.3384,31.3775,352666.0
2017-06-07 12:50:00,32.09,32.1,32.01,32.04,424310.0,31.3677,31.3775,31.2895,31.3189,424310.0
2017-06-07 13:00:00,32.04,32.1,32.01,32.06,311693.0,31.3189,31.3775,31.2895,31.3384,311693.0
2017-06-07 13:10:00,32.06,32.12,32.06,32.07,191547.0,31.3384,31.3971,31.3384,31.3482,191547.0
2017-06-07 13:20:00,32.07,32.11,32.03,32.09,251270.0,31.3482,31.3873,31.3091,31.3677,251270.0
2017-06-07 13:30:00,32.09,32.19,32.09,32.16,364108.0,31.3677,31.4655,31.3677,31.4362,364108.0
2017-06-07 13:40:00,32.15,32.23,32.12,32.23,387854.0,31.4264,31.5046,31.3971,31.5046,387854.0
2017-06-07 13:50:00,32.23,32.25,32.17,32.22,321616.0,31.5046,31.5241,31.4459,31.4948,321616.0
2017-06-07 14:00:00,32.22,32.3,32.19,32.21,325424.0,31.4948,31.573,31.4655,31.485,325424.0
2017-06-07 14:10:00,32.22,32.23,32.11,32.14,318119.0,31.4948,31.5046,31.3873,31.4166,318119.0
2017-06-07 14:20:00,32.14,32.14,32.1,32.12,252859.0,31.4166,31.4166,31.3775,31.3971,252859.0
2017-06-07 14:30:00,32.13,32.19,32.1,32.15,278974.0,31.4068,31.4655,31.3775,31.4264,278974.0
2017-06-07 14:40:00,32.14,32.22,32.13,32.18,258227.0,31.4166,31.4948,31.4068,31.4557,258227.0
2017-06-07 14:50:00,32.18,32.21,32.17,32.19,154085.0,31.4557,31.485,31.4459,31.4655,154085.0
2017-06-07 15:00:00,32.19,32.34,32.16,32.34,721696.0,31.4655,31.6121,31.4362,31.6121,721696.0
2017-06-07 15:10:00,32.33,32.42,32.3,32.39,714983.0,31.6023,31.6903,31.573,31.661,714983.0
2017-06-07 15:20:00,32.4,32.44,32.38,32.43,702070.0,31.6708,31.7099,31.6512,31.7001,702070.0
2017-06-07 15:30:00,32.42,32.52,32.42,32.51,1067104.0,31.6903,31.7881,31.6903,31.7783,1067104.0
2017-06-07 15:40:00,32.51,32.55,32.47,32.53,1085524.0,31.7783,31.8174,31.7392,31.7978,1085524.0
2017-06-07 15:50:00,32.53,32.54,32.45,32.5,1503420.0,31.7978,31.8076,31.7196,31.7685,1503420.0
2017-06-08 09:30:00,32.84,32.86,32.13,32.21,3322320.0,32.1009,32.1204,31.4068,31.485,3322320.0
2017-06-08 09:40:00,32.21,32.34,32.05,32.18,1767520.0,31.485,31.6121,31.3286,31.4557,1767520.0
2017-06-08 09:50:00,32.17,32.21,32.01,32.09,1103859.0,31.4459,31.485,31.2895,31.3677,1103859.0
2017-06-08 10:00:00,32.09,32.2,32.05,32.07,960542.0,31.3677,31.4753,31.3286,31.3482,960542.0
2017-06-08 10:10:00,32.06,32.13,32.01,32.08,740600.0,31.3384,31.4068,31.2895,31.358,740600.0
2017-06-08 10:20:00,32.08,32.09,31.88,31.99,1443312.0,31.358,31.3677,31.1625,31.27,1443312.0
2017-06-08 10:30:00,32.0,32.29,31.99,32.27,721425.0,31.2798,31.5632,31.27,31.5437,721425.0
2017-06-08 10:40:00,32.28,32.42,32.2,32.41,617399.0,31.5535,31.6903,31.4753,31.6805,617399.0
2017-06-08 10:50:00,32.41,32.51,32.37,32.39,741150.0,31.6805,31.7783,31.6414,31.661,741150.0
2017-06-08 11:00:00,32.39,32.49,32.38,32.47,355500.0,31.661,31.7587,31.6512,31.7392,355500.0
2017-06-08 11:10:00,32.47,32.5,32.41,32.46,387378.0,31.7392,31.7685,31.6805,31.7294,387378.0
2017-06-08 11:20:00,32.46,32.51,32.42,32.43,378425.0,31.7294,31.7783,31.6903,31.7001,378425.0
2017-06-08 11:30:00,32.44,32.58,32.41,32.53,552464.0,31.7099,31.8467,31.6805,31.7978,552464.0
2017-06-08 11:40:00,32.54,32.57,32.45,32.5,453041.0,31.8076,31.8369,31.7196,31.7685,453041.0
2017-06-08 11:50:00,32.51,32.53,32.47,32.48,315711.0,31.7783,31.7978,31.7392,31.749,315711.0
2017-06-08 12:00:00,32.48,32.51,32.46,32.5,371779.0,31.749,31.7783,31.7294,31.7685,371779.0
2017-06-08 12:10:00,32.5,32.52,32.48,32.5,252985.0,31.7685,31.7881,31.749,31.7685,252985.0
2017-06-08 12:20:00,32.49,32.5,32.36,32.4,517310.0,31.7587,31.7685,31.6317,31.6708,517310.0
2017-06-08 12:30:00,32.4,32.45,32.37,32.38,261263.0,31.6708,31.7196,31.6414,31.6512,261263.0
2017-06-08 12:40:00,32.38,32.5,32.36,32.49,369332.0,31.6512,31.7685,31.6317,31.7587,369332.0
2017-06-08 12:50:00,32.49,32.53,32.48,32.51,457517.0,31.7587,31.7978,31.749,31.7783,457517.0
2017-06-08 13:00:00,32.5,32.52,32.42,32.47,279394.0,31.7685,31.7881,31.6903,31.7392,279394.0
2017-06-08 13:10:00,32.47,32.51,32.45,32.48,216095.0,31.7392,31.7783,31.7196,31.749,216095.0
2017-06-08 13:20:00,32.48,32.48,32.39,32.4,440541.0,31.749,31.749,31.661,31.6708,440541.0
2017-06-08 13:30:00,32.4,32.44,32.39,32.42,144063.0,31.6708,31.7099,31.661,31.6903,144063.0
2017-06-08 13:40:00,32.42,32.42,32.31,32.34,372230.0,31.6903,31.6903,31.5828,31.6121,372230.0
2017-06-08 13:50:00,32.34,32.39,32.33,32.34,290528.0,31.6121,31.661,31.6023,31.6121,290528.0
2017-06-08 14:00:00,32.34,32.35,32.25,32.27,346218.0,31.6121,31.6219,31.5241,31.5437,346218.0
2017-06-08 14:10:00,32.27,32.29,32.11,32.13,615920.0,31.5437,31.5632,31.3873,31.4068,615920.0
2017-06-08 14:20:00,32.13,32.16,32.05,32.11,584477.0,31.4068,31.4362,31.3286,31.3873,584477.0
2017-06-08 14:30:00,32.1,32.29,32.09,32.23,342550.0,31.3775,31.5632,31.3677,31.5046,342550.0
2017-06-08 14:40:00,32.24,32.25,32.1,32.15,377499.0,31.5144,31.5241,31.3775,31.4264,377499.0
2017-06-08 14:50:00,32.15,32.21,32.13,32.17,411745.0,31.4264,31.485,31.4068,31.4459,411745.0
2017-06-08 15:00:00,32.17,32.3,32.17,32.29,301845.0,31.4459,31.573,31.4459,31.5632,301845.0
2017-06-08 15:10:00,32.28,32.35,32.23,32.31,400243.0,31.5535,31.6219,31.5046,31.5828,400243.0
2017-06-08 15:20:00,32.32,32.38,32.31,32.37,257630.0,31.5926,31.6512,31.5828,31.6414,257630.0
2017-06-08 15:30:00,32.36,32.44,32.34,32.41,464162.0,31.6317,31.7099,31.6121,31.6805,464162.0
2017-06-08 15:40:00,32.41,32.43,32.37,32.41,463820.0,31.6805,31.7001,31.6414,31.6805,463820.0
2017-06-08 15:50:00,32.4,32.47,32.4,32.45,1107038.0,31.6708,31.7392,31.6708,31.7196,1107038.0
2017-06-09 09:30:00,32.67,32.93,32.53,32.53,2097827.0,31.9347,32.1888,31.7978,31.7978,2097827.0
2017-06-09 09:40:00,32.52,32.85,32.52,32.8,1445861.0,31.7881,32.1106,31.7881,32.0618,1445861.0
2017-06-09 09:50:00,32.8,32.8,32.57,32.61,811674.0,32.0618,32.0618,31.8369,31.876,811674.0
2017-06-09 10:00:00,32.61,32.69,32.57,32.59,597721.0,31.876,31.9542,31.8369,31.8565,597721.0
2017-06-09 10:10:00,32.59,32.76,32.56,32.67,845631.0,31.8565,32.0227,31.8272,31.9347,845631.0
2017-06-09 10:20:00,32.66,32.71,32.6,32.66,476706.0,31.9249,31.9738,31.8663,31.9249,476706.0
2017-06-09 10:30:00,32.67,32.76,32.61,32.7,515793.0,31.9347,32.0227,31.876,31.964,515793.0
2017-06-09 10:40:00,32.69,32.7,32.54,32.54,498675.0,31.9542,31.964,31.8076,31.8076,498675.0
2017-06-09 10:50:00,32.55,32.58,32.5,32.57,447711.0,31.8174,31.8467,31.7685,31.8369,447711.0
2017-06-09 11:00:00,32.57,32.61,32.51,32.58,473309.0,31.8369,31.876,31.7783,31.8467,473309.0
2017-06-09 11:10:00,32.59,32.6,32.45,32.45,688105.0,31.8565,31.8663,31.7196,31.7196,688105.0
2017-06-09 11:20:00,32.46,32.47,32.31,32.38,1112942.0,31.7294,31.7392,31.5828,31.6512,1112942.0
2017-06-09 11:30:00,32.38,32.49,32.37,32.44,525088.0,31.6512,31.7587,31.6414,31.7099,525088.0
2017-06-09 11:40:00,32.44,32.49,32.41,32.45,476954.0,31.7099,31.7587,31.6805,31.7196,476954.0
2017-06-09 11:50:00,32.45,32.47,32.39,32.43,360265.0,31.7196,31.7392,31.661,31.7001,360265.0
2017-06-09 12:00:00,32.43,32.43,32.32,32.36,506674.0,31.7001,31.7001,31.5926,31.6317,506674.0
2017-06-09 12:10:00,32.36,32.39,32.04,32.04,1002499.0,31.6317,31.661,31.3189,31.3189,1002499.0
2017-06-09 12:20:00,32.05,32.11,31.88,31.94,1000725.0,31.3286,31.3873,31.1625,31.2211,1000725.0
2017-06-09 12:30:00,31.94,31.95,31.64,31.64,1358957.0,31.2211,31.2309,30.9279,30.9279,1358957.0
2017-06-09 12:40:00,31.63,31.69,31.32,31.43,2571278.0,30.9181,30.9767,30.6151,30.7226,2571278.0
2017-06-09 12:50:00,31.43,31.55,31.22,31.33,1513599.0,30.7226,30.8399,30.5173,30.6248,1513599.0
2017-06-09 13:00:00,31.33,31.42,31.18,31.27,1277101.0,30.6248,30.7128,30.4782,30.5662,1277101.0
2017-06-09 13:10:00,31.27,31.27,30.72,30.79,2712884.0,30.5662,30.5662,30.0286,30.097,2712884.0
2017-06-09 13:20:00,30.8,31.25,30.79,31.23,1524665.0,30.1068,30.5466,30.097,30.5271,1524665.0
2017-06-09 13:30:00,31.23,31.3,30.8,30.89,1525493.0,30.5271,30.5955,30.1068,30.1947,1525493.0
2017-06-09 13:40:00,30.88,30.98,30.65,30.67,1032473.0,30.185,30.2827,29.9601,29.9797,1032473.0
2017-06-09 13:50:00,30.68,30.85,30.54,30.55,1074423.0,29.9895,30.1556,29.8526,29.8624,1074423.0
2017-06-09 14:00:00,30.55,30.72,30.52,30.61,860305.0,29.8624,30.0286,29.8331,29.921,860305.0
2017-06-09 14:10:00,30.6,30.72,30.56,30.66,815727.0,29.9113,30.0286,29.8722,29.9699,815727.0
2017-06-09 14:20:00,30.66,30.73,30.61,30.68,674819.0,29.9699,30.0383,29.921,29.9895,674819.0
2017-06-09 14:30:00,30.69,30.74,30.39,30.53,1308936.0,29.9992,30.0481,29.706,29.8428,1308936.0
2017-06-09 14:40:00,30.54,30.55,29.69,29.69,2059204.0,29.8526,29.8624,29.0218,29.0218,2059204.0
2017-06-09 14:50:00,29.69,30.2,29.55,30.15,1970901.0,29.0218,29.5203,28.8849,29.4714,1970901.0
2017-06-09 15:00:00,30.16,30.72,30.13,30.72,1946724.0,29.4812,30.0286,29.4519,30.0286,1946724.0
2017-06-09 15:10:00,30.72,30.84,30.66,30.76,1414776.0,30.0286,30.1459,29.9699,30.0677,1414776.0
2017-06-09 15:20:00,30.76,30.9,30.74,30.85,1363457.0,30.0677,30.2045,30.0481,30.1556,1363457.0
2017-06-09 15:30:00,30.85,30.87,30.49,30.5,1531557.0,30.1556,30.1752,29.8037,29.8135,1531557.0
2017-06-09 15:40:00,30.49,30.55,30.33,30.38,1848849.0,29.8037,29.8624,29.6473,29.6962,1848849.0
2017-06-09 15:50:00,30.39,30.63,30.39,30.58,3191137.0,29.706,29.9406,29.706,29.8917,3191137.0
2017-06-12 09:30:00,30.06,30.5,29.66,29.88,3363225.0,29.3834,29.8135,28.9924,29.2075,3363225.0
2017-06-12 09:40:00,29.86,30.04,29.39,29.5,2531097.0,29.1879,29.3639,28.7285,28.836,2531097.0
2017-06-12 09:50:00,29.51,30.05,29.21,29.86,3073967.0,28.8458,29.3737,28.5526,29.1879,3073967.0
2017-06-12 10:00:00,29.83,30.23,29.66,29.83,1931585.0,29.1586,29.5496,28.9924,29.1586,1931585.0
2017-06-12 10:10:00,29.82,30.75,29.8,30.75,1806774.0,29.1488,30.0579,29.1293,30.0579,1806774.0
2017-06-12 10:20:00,30.74,30.74,30.33,30.35,1295479.0,30.0481,30.0481,29.6473,29.6669,1295479.0
2017-06-12 10:30:00,30.34,30.67,30.17,30.64,1176480.0,29.6571,29.9797,29.491,29.9504,1176480.0
2017-06-12 10:40:00,30.63,30.93,30.58,30.81,1667470.0,29.9406,30.2338,29.8917,30.1165,1667470.0
2017-06-12 10:50:00,30.81,31.06,30.67,31.06,970136.0,30.1165,30.3609,29.9797,30.3609,970136.0
2017-06-12 11:00:00,31.06,31.41,30.96,31.32,2100244.0,30.3609,30.703,30.2632,30.6151,2100244.0
2017-06-12 11:10:00,31.32,31.69,31.32,31.6,2124250.0,30.6151,30.9767,30.6151,30.8888,2124250.0
2017-06-12 11:20:00,31.6,31.65,31.35,31.38,1280876.0,30.8888,30.9376,30.6444,30.6737,1280876.0
2017-06-12 11:30:00,31.39,31.5,30.91,30.91,1386872.0,30.6835,30.791,30.2143,30.2143,1386872.0
2017-06-12 11:40:00,30.93,31.02,30.34,30.38,2520802.0,30.2338,30.3218,29.6571,29.6962,2520802.0
2017-06-12 11:50:00,30.39,30.5,30.24,30.46,1924650.0,29.706,29.8135,29.5594,29.7744,1924650.0
2017-06-12 12:00:00,30.46,30.61,30.42,30.59,988780.0,29.7744,29.921,29.7353,29.9015,988780.0
2017-06-12 12:10:00,30.58,30.98,30.57,30.9,980335.0,29.8917,30.2827,29.8819,30.2045,980335.0
2017-06-12 12:20:00,30.92,30.99,30.59,30.69,882225.0,30.2241,30.2925,29.9015,29.9992,882225.0
2017-06-12 12:30:00,30.69,30.89,30.63,30.86,368012.0,29.9992,30.1947,29.9406,30.1654,368012.0
2017-06-12 12:40:00,30.86,30.91,30.79,30.91,235260.0,30.1654,30.2143,30.097,30.2143,235260.0
2017-06-12 12:50:00,30.91,31.08,30.83,30.9,674054.0,30.2143,30.3805,30.1361,30.2045,674054.0
2017-06-12 13:00:00,30.9,31.07,30.86,30.92,376134.0,30.2045,30.3707,30.1654,30.2241,376134.0
2017-06-12 13:10:00,30.93,31.05,30.89,30.94,471730.0,30.2338,30.3511,30.1947,30.2436,471730.0
2017-06-12 13:20:00,30.94,30.97,30.85,30.92,336900.0,30.2436,30.2729,30.1556,30.2241,336900.0
2017-06-12 13:30:00,30.93,30.99,30.83,30.83,426759.0,30.2338,30.2925,30.1361,30.1361,426759.0
2017-06-12 13:40:00,30.83,30.92,30.83,30.88,398484.0,30.1361,30.2241,30.1361,30.185,398484.0
2017-06-12 13:50:00,30.88,30.93,30.74,30.77,420336.0,30.185,30.2338,30.0481,30.0774,420336.0
2017-06-12 14:00:00,30.77,30.92,30.75,30.9,463692.0,30.0774,30.2241,30.0579,30.2045,463692.0
2017-06-12 14:10:00,30.91,30.97,30.86,30.87,261008.0,30.2143,30.2729,30.1654,30.1752,261008.0
2017-06-12 14:20:00,30.86,30.94,30.83,30.9,391336.0,30.1654,30.2436,30.1361,30.2045,391336.0
2017-06-12 14:30:00,30.9,31.04,30.86,30.98,454413.0,30.2045,30.3414,30.1654,30.2827,454413.0
2017-06-12 14:40:00,30.98,31.16,30.94,31.05,609744.0,30.2827,30.4587,30.2436,30.3511,609744.0
2017-06-12 14:50:00,31.06,31.08,30.96,30.99,341984.0,30.3609,30.3805,30.2632,30.2925,341984.0
2017-06-12 15:00:00,30.99,31.05,30.95,31.04,338108.0,30.2925,30.3511,30.2534,30.3414,338108.0
2017-06-12 15:10:00,31.04,31.11,30.98,31.01,532631.0,30.3414,30.4098,30.2827,30.312,532631.0
2017-06-12 15:20:00,31.02,31.05,30.92,30.94,383879.0,30.3218,30.3511,30.2241,30.2436,383879.0
2017-06-12 15:30:00,30.95,31.06,30.93,31.04,462051.0,30.2534,30.3609,30.2338,30.3414,462051.0
2017-06-12 15:40:00,31.04,31.12,30.96,31.02,775576.0,30.3414,30.4196,30.2632,30.3218,775576.0
2017-06-12 15:50:00,31.02,31.24,31.02,31.2,1545449.0,30.3218,30.5369,30.3218,30.4978,1545449.0
2017-06-13 09:30:00,31.75,32.0,31.56,31.75,2889778.0,31.0354,31.2798,30.8497,31.0354,2889778.0
2017-06-13 09:40:00,31.75,32.12,31.75,32.12,2426869.0,31.0354,31.3971,31.0354,31.3971,2426869.0
2017-06-13 09:50:00,32.12,32.24,31.8,31.92,1927155.0,31.3971,31.5144,31.0843,31.2016,1927155.0
2017-06-13 10:00:00,31.93,31.98,31.55,31.68,1619599.0,31.2113,31.2602,30.8399,30.967,1619599.0
2017-06-13 10:10:00,31.68,31.84,31.63,31.64,924765.0,30.967,31.1234,30.9181,30.9279,924765.0
2017-06-13 10:20:00,31.65,31.76,31.57,31.65,798121.0,30.9376,31.0452,30.8594,30.9376,798121.0
2017-06-13 10:30:00,31.65,31.92,31.64,31.86,1086114.0,30.9376,31.2016,30.9279,31.1429,1086114.0
2017-06-13 10:40:00,31.85,31.86,31.39,31.51,1240279.0,31.1331,31.1429,30.6835,30.8008,1240279.0
2017-06-13 10:50:00,31.51,31.51,30.92,30.92,2270622.0,30.8008,30.8008,30.2241,30.2241,2270622.0
2017-06-13 11:00:00,30.92,31.09,30.77,30.93,2232293.0,30.2241,30.3902,30.0774,30.2338,2232293.0
2017-06-13 11:10:00,30.93,31.27,30.84,31.2,1138700.0,30.2338,30.5662,30.1459,30.4978,1138700.0
2017-06-13 11:20:00,31.21,31.25,31.06,31.17,959115.0,30.5075,30.5466,30.3609,30.4684,959115.0
2017-06-13 11:30:00,31.18,31.33,31.17,31.2,957903.0,30.4782,30.6248,30.4684,30.4978,957903.0
2017-06-13 11:40:00,31.2,31.52,31.17,31.45,858237.0,30.4978,30.8106,30.4684,30.7421,858237.0
2017-06-13 11:50:00,31.45,31.54,31.38,31.47,714243.0,30.7421,30.8301,30.6737,30.7617,714243.0
2017-06-13 12:00:00,31.47,31.54,31.28,31.36,492375.0,30.7617,30.8301,30.576,30.6542,492375.0
2017-06-13 12:10:00,31.36,31.38,31.27,31.34,291369.0,30.6542,30.6737,30.5662,30.6346,291369.0
2017-06-13 12:20:00,31.34,31.36,31.25,31.29,336783.0,30.6346,30.6542,30.5466,30.5857,336783.0
2017-06-13 12:30:00,31.29,31.32,31.11,31.19,552978.0,30.5857,30.6151,30.4098,30.488,552978.0
2017-06-13 12:40:00,31.19,31.32,31.19,31.27,295185.0,30.488,30.6151,30.488,30.5662,295185.0
2017-06-13 12:50:00,31.27,31.37,31.24,31.35,308963.0,30.5662,30.6639,30.5369,30.6444,308963.0
2017-06-13 13:00:00,31.35,31.42,31.32,31.35,476989.0,30.6444,30.7128,30.6151,30.6444,476989.0
2017-06-13 13:10:00,31.36,31.4,31.33,31.38,226338.0,30.6542,30.6933,30.6248,30.6737,226338.0
2017-06-13 13:20:00,31.37,31.43,31.35,31.39,192926.0,30.6639,30.7226,30.6444,30.6835,192926.0
2017-06-13 13:30:00,31.39,31.4,31.3,31.33,197092.0,30.6835,30.6933,30.5955,30.6248,197092.0
2017-06-13 13:40:00,31.33,31.34,31.15,31.19,397109.0,30.6248,30.6346,30.4489,30.488,397109.0
2017-06-13 13:50:00,31.19,31.34,31.18,31.26,224236.0,30.488,30.6346,30.4782,30.5564,224236.0
2017-06-13 14:00:00,31.26,31.3,31.22,31.26,179263.0,30.5564,30.5955,30.5173,30.5564,179263.0
2017-06-13 14:10:00,31.25,31.27,31.16,31.18,203565.0,30.5466,30.5662,30.4587,30.4782,203565.0
2017-06-13 14:20:00,31.18,31.22,31.13,31.13,171368.0,30.4782,30.5173,30.4293,30.4293,171368.0
2017-06-13 14:30:00,31.13,31.2,31.11,31.2,281568.0,30.4293,30.4978,30.4098,30.4978,281568.0
2017-06-13 14:40:00,31.19,31.29,31.19,31.29,265497.0,30.488,30.5857,30.488,30.5857,265497.0
2017-06-13 14:50:00,31.28,31.36,31.26,31.35,287031.0,30.576,30.6542,30.5564,30.6444,287031.0
2017-06-13 15:00:00,31.35,31.37,31.31,31.35,226610.0,30.6444,30.6639,30.6053,30.6444,226610.0
2017-06-13 15:10:00,31.35,31.36,31.3,31.3,198639.0,30.6444,30.6542,30.5955,30.5955,198639.0
2017-06-13 15:20:00,31.31,31.44,31.29,31.44,506748.0,30.6053,30.7324,30.5857,30.7324,506748.0
2017-06-13 15:30:00,31.44,31.52,31.35,31.49,901655.0,30.7324,30.8106,30.6444,30.7812,901655.0
2017-06-13 15:40:00,31.49,31.55,31.47,31.54,890621.0,30.7812,30.8399,30.7617,30.8301,890621.0
2017-06-13 15:50:00,31.54,31.59,31.48,31.54,1245451.0,30.8301,30.879,30.7715,30.8301,1245451.0
2017-06-14 09:30:00,31.78,31.79,31.24,31.24,1359619.0,31.0647,31.0745,30.5369,30.5369,1359619.0
2017-06-14 09:40:00,31.24,31.63,31.17,31.49,765728.0,30.5369,30.9181,30.4684,30.7812,765728.0
2017-06-14 09:50:00,31.5,31.55,31.38,31.4,504392.0,30.791,30.8399,30.6737,30.6933,504392.0
2017-06-14 10:00:00,31.4,31.6,31.39,31.6,397559.0,30.6933,30.8888,30.6835,30.8888,397559.0
2017-06-14 10:10:00,31.6,31.68,31.47,31.68,665015.0,30.8888,30.967,30.7617,30.967,665015.0
2017-06-14 10:20:00,31.68,31.73,31.6,31.65,951584.0,30.967,31.0158,30.8888,30.9376,951584.0
2017-06-14 10:30:00,31.66,31.75,31.55,31.67,929515.0,30.9474,31.0354,30.8399,30.9572,929515.0
2017-06-14 10:40:00,31.68,31.7,31.57,31.6,274287.0,30.967,30.9865,30.8594,30.8888,274287.0
2017-06-14 10:50:00,31.61,31.68,31.48,31.48,602795.0,30.8985,30.967,30.7715,30.7715,602795.0
2017-06-14 11:00:00,31.49,31.53,31.35,31.47,627408.0,30.7812,30.8203,30.6444,30.7617,627408.0
2017-06-14 11:10:00,31.46,31.6,31.45,31.54,619384.0,30.7519,30.8888,30.7421,30.8301,619384.0
2017-06-14 11:20:00,31.54,31.6,31.43,31.5,437559.0,30.8301,30.8888,30.7226,30.791,437559.0
2017-06-14 11:30:00,31.51,31.55,31.44,31.52,358741.0,30.8008,30.8399,30.7324,30.8106,358741.0
2017-06-14 11:40:00,31.52,31.57,31.47,31.53,279654.0,30.8106,30.8594,30.7617,30.8203,279654.0
2017-06-14 11:50:00,31.53,31.59,31.52,31.56,210591.0,30.8203,30.879,30.8106,30.8497,210591.0
2017-06-14 12:00:00,31.57,31.57,31.48,31.49,267037.0,30.8594,30.8594,30.7715,30.7812,267037.0
2017-06-14 12:10:00,31.48,31.51,31.43,31.5,303143.0,30.7715,30.8008,30.7226,30.791,303143.0
2017-06-14 12:20:00,31.5,31.58,31.46,31.54,193203.0,30.791,30.8692,30.7519,30.8301,193203.0
2017-06-14 12:30:00,31.55,31.57,31.51,31.54,197963.0,30.8399,30.8594,30.8008,30.8301,197963.0
2017-06-14 12:40:00,31.54,31.59,31.51,31.58,201307.0,30.8301,30.879,30.8008,30.8692,201307.0
2017-06-14 12:50:00,31.57,31.57,31.47,31.48,234116.0,30.8594,30.8594,30.7617,30.7715,234116.0
2017-06-14 13:00:00,31.48,31.51,31.43,31.43,184125.0,30.7715,30.8008,30.7226,30.7226,184125.0
2017-06-14 13:10:00,31.44,31.47,31.37,31.38,201247.0,30.7324,30.7617,30.6639,30.6737,201247.0
2017-06-14 13:20:00,31.39,31.43,31.38,31.4,200103.0,30.6835,30.7226,30.6737,30.6933,200103.0
2017-06-14 13:30:00,31.4,31.42,31.32,31.39,308513.0,30.6933,30.7128,30.6151,30.6835,308513.0
2017-06-14 13:40:00,31.39,31.41,31.37,31.4,222999.0,30.6835,30.703,30.6639,30.6933,222999.0
2017-06-14 13:50:00,31.41,31.41,31.31,31.38,242803.0,30.703,30.703,30.6053,30.6737,242803.0
2017-06-14 14:00:00,31.39,31.58,31.34,31.48,808444.0,30.6835,30.8692,30.6346,30.7715,808444.0
2017-06-14 14:10:00,31.48,31.53,31.24,31.33,589681.0,30.7715,30.8203,30.5369,30.6248,589681.0
2017-06-14 14:20:00,31.33,31.38,31.31,31.33,760657.0,30.6248,30.6737,30.6053,30.6248,760657.0
2017-06-14 14:30:00,31.34,31.35,31.18,31.26,838988.0,30.6346,30.6444,30.4782,30.5564,838988.0
2017-06-14 14:40:00,31.26,31.29,31.01,31.1,878675.0,30.5564,30.5857,30.312,30.4,878675.0
2017-06-14 14:50:00,31.1,31.23,31.05,31.15,703587.0,30.4,30.5271,30.3511,30.4489,703587.0
2017-06-14 15:00:00,31.15,31.17,31.05,31.07,708369.0,30.4489,30.4684,30.3511,30.3707,708369.0
2017-06-14 15:10:00,31.06,31.06,30.85,30.96,1135339.0,30.3609,30.3609,30.1556,30.2632,1135339.0
2017-06-14 15:20:00,30.96,31.05,30.89,30.99,1114306.0,30.2632,30.3511,30.1947,30.2925,1114306.0
2017-06-14 15:30:00,30.99,31.08,30.92,31.06,1053359.0,30.2925,30.3805,30.2241,30.3609,1053359.0
2017-06-14 15:40:00,31.06,31.09,30.96,31.0,729322.0,30.3609,30.3902,30.2632,30.3023,729322.0
2017-06-14 15:50:00,31.0,31.09,30.99,31.06,1658799.0,30.3023,30.3902,30.2925,30.3609,1658799.0
2017-06-15 09:30:00,30.47,30.78,30.08,30.75,2046919.0,29.7842,30.0872,29.403,30.0579,2046919.0
2017-06-15 09:40:00,30.74,30.88,30.46,30.65,1522008.0,30.0481,30.185,29.7744,29.9601,1522008.0
2017-06-15 09:50:00,30.66,30.92,30.65,30.8,976029.0,29.9699,30.2241,29.9601,30.1068,976029.0
2017-06-15 10:00:00,30.8,30.97,30.73,30.82,860322.0,30.1068,30.2729,30.0383,30.1263,860322.0
2017-06-15 10:10:00,30.83,30.85,30.66,30.72,478659.0,30.1361,30.1556,29.9699,30.0286,478659.0
2017-06-15 10:20:00,30.71,30.74,30.55,30.67,653297.0,30.0188,30.0481,29.8624,29.9797,653297.0
2017-06-15 10:30:00,30.67,30.75,30.59,30.7,459382.0,29.9797,30.0579,29.9015,30.009,459382.0
2017-06-15 10:40:00,30.7,30.73,30.6,30.73,584721.0,30.009,30.0383,29.9113,30.0383,584721.0
2017-06-15 10:50:00,30.74,30.75,30.6,30.68,654669.0,30.0481,30.0579,29.9113,29.9895,654669.0
2017-06-15 11:00:00,30.67,30.75,30.62,30.64,446383.0,29.9797,30.0579,29.9308,29.9504,446383.0
2017-06-15 11:10:00,30.65,30.86,30.64,30.81,634498.0,29.9601,30.1654,29.9504,30.1165,634498.0
2017-06-15 11:20:00,30.82,30.89,30.77,30.81,671548.0,30.1263,30.1947,30.0774,30.1165,671548.0
2017-06-15 11:30:00,30.8,30.84,30.75,30.78,375236.0,30.1068,30.1459,30.0579,30.0872,375236.0
2017-06-15 11:40:00,30.78,30.82,30.72,30.8,238306.0,30.0872,30.1263,30.0286,30.1068,238306.0
2017-06-15 11:50:00,30.79,30.8,30.67,30.68,182155.0,30.097,30.1068,29.9797,29.9895,182155.0
2017-06-15 12:00:00,30.68,30.7,30.57,30.62,439263.0,29.9895,30.009,29.8819,29.9308,439263.0
2017-06-15 12:10:00,30.63,30.72,30.59,30.7,354196.0,29.9406,30.0286,29.9015,30.009,354196.0
2017-06-15 12:20:00,30.71,30.72,30.62,30.65,270216.0,30.0188,30.0286,29.9308,29.9601,270216.0
2017-06-15 12:30:00,30.65,30.65,30.58,30.59,241486.0,29.9601,29.9601,29.8917,29.9015,241486.0
2017-06-15 12:40:00,30.59,30.74,30.56,30.74,376933.0,29.9015,30.0481,29.8722,30.0481,376933.0
2017-06-15 12:50:00,30.74,30.76,30.66,30.73,412176.0,30.0481,30.0677,29.9699,30.0383,412176.0
2017-06-15 13:00:00,30.74,30.75,30.66,30.7,323553.0,30.0481,30.0579,29.9699,30.009,323553.0
2017-06-15 13:10:00,30.7,30.75,30.68,30.73,376478.0,30.009,30.0579,29.9895,30.0383,376478.0
2017-06-15 13:20:00,30.72,30.75,30.56,30.57,379476.0,30.0286,30.0579,29.8722,29.8819,379476.0
2017-06-15 13:30:00,30.57,30.62,30.55,30.6,299256.0,29.8819,29.9308,29.8624,29.9113,299256.0
2017-06-15 13:40:00,30.6,30.61,30.48,30.57,624458.0,29.9113,29.921,29.794,29.8819,624458.0
2017-06-15 13:50:00,30.57,30.59,30.51,30.53,421098.0,29.8819,29.9015,29.8233,29.8428,421098.0
2017-06-15 14:00:00,30.52,30.53,30.48,30.51,580041.0,29.8331,29.8428,29.794,29.8233,580041.0
2017-06-15 14:10:00,30.51,30.55,30.46,30.46,670328.0,29.8233,29.8624,29.7744,29.7744,670328.0
2017-06-15 14:20:00,30.46,30.56,30.46,30.5,802402.0,29.7744,29.8722,29.7744,29.8135,802402.0
2017-06-15 14:30:00,30.49,30.54,30.37,30.42,1080881.0,29.8037,29.8526,29.6864,29.7353,1080881.0
2017-06-15 14:40:00,30.43,30.57,30.42,30.5,1708512.0,29.7451,29.8819,29.7353,29.8135,1708512.0
2017-06-15 14:50:00,30.49,30.52,30.35,30.41,967658.0,29.8037,29.8331,29.6669,29.7255,967658.0
2017-06-15 15:00:00,30.4,30.42,30.24,30.27,964184.0,29.7158,29.7353,29.5594,29.5887,964184.0
2017-06-15 15:10:00,30.27,30.52,30.26,30.51,957905.0,29.5887,29.8331,29.5789,29.8233,957905.0
2017-06-15 15:20:00,30.51,30.65,30.5,30.55,1068815.0,29.8233,29.9601,29.8135,29.8624,1068815.0
2017-06-15 15:30:00,30.55,30.6,30.46,30.47,993733.0,29.8624,29.9113,29.7744,29.7842,993733.0
2017-06-15 15:40:00,30.48,30.52,30.4,30.45,1035151.0,29.794,29.8331,29.7158,29.7646,1035151.0
2017-06-15 15:50:00,30.45,30.61,30.44,30.56,2378290.0,29.7646,29.921,29.7549,29.8722,2378290.0
2017-06-16 09:30:00,30.62,30.88,30.45,30.62,2510174.0,29.9308,30.185,29.7646,29.9308,2510174.0
2017-06-16 09:40:00,30.63,30.93,30.59,30.9,906783.0,29.9406,30.2338,29.9015,30.2045,906783.0
2017-06-16 09:50:00,30.91,31.0,30.81,30.97,674514.0,30.2143,30.3023,30.1165,30.2729,674514.0
2017-06-16 10:00:00,30.97,30.99,30.9,30.94,615482.0,30.2729,30.2925,30.2045,30.2436,615482.0
2017-06-16 10:10:00,30.94,30.97,30.73,30.74,768002.0,30.2436,30.2729,30.0383,30.0481,768002.0
2017-06-16 10:20:00,30.73,30.8,30.59,30.62,616558.0,30.0383,30.1068,29.9015,29.9308,616558.0
2017-06-16 10:30:00,30.62,30.65,30.46,30.55,1014146.0,29.9308,29.9601,29.7744,29.8624,1014146.0
2017-06-16 10:40:00,30.54,30.59,30.44,30.46,545419.0,29.8526,29.9015,29.7549,29.7744,545419.0
2017-06-16 10:50:00,30.47,30.53,30.4,30.43,571116.0,29.7842,29.8428,29.7158,29.7451,571116.0
2017-06-16 11:00:00,30.44,30.47,30.34,30.34,588586.0,29.7549,29.7842,29.6571,29.6571,588586.0
2017-06-16 11:10:00,30.34,30.46,30.28,30.43,399355.0,29.6571,29.7744,29.5985,29.7451,399355.0
2017-06-16 11:20:00,30.44,30.45,30.3,30.4,589506.0,29.7549,29.7646,29.618,29.7158,589506.0
2017-06-16 11:30:00,30.4,30.44,30.35,30.44,350700.0,29.7158,29.7549,29.6669,29.7549,350700.0
2017-06-16 11:40:00,30.42,30.43,30.21,30.25,568510.0,29.7353,29.7451,29.5301,29.5692,568510.0
2017-06-16 11:50:00,30.25,30.32,30.22,30.32,331133.0,29.5692,29.6376,29.5398,29.6376,331133.0
2017-06-16 12:00:00,30.32,30.36,30.32,30.33,574609.0,29.6376,29.6767,29.6376,29.6473,574609.0
2017-06-16 12:10:00,30.33,30.34,30.28,30.31,223633.0,29.6473,29.6571,29.5985,29.6278,223633.0
2017-06-16 12:20:00,30.3,30.31,30.26,30.29,139516.0,29.618,29.6278,29.5789,29.6082,139516.0
2017-06-16 12:30:00,30.28,30.3,30.25,30.26,185284.0,29.5985,29.618,29.5692,29.5789,185284.0
2017-06-16 12:40:00,30.27,30.34,30.25,30.28,628107.0,29.5887,29.6571,29.5692,29.5985,628107.0
2017-06-16 12:50:00,30.29,30.31,30.22,30.26,196714.0,29.6082,29.6278,29.5398,29.5789,196714.0
2017-06-16 13:00:00,30.25,30.29,30.25,30.28,173672.0,29.5692,29.6082,29.5692,29.5985,173672.0
2017-06-16 13:10:00,30.27,30.28,30.18,30.22,258322.0,29.5887,29.5985,29.5007,29.5398,258322.0
2017-06-16 13:20:00,30.22,30.25,30.18,30.2,637121.0,29.5398,29.5692,29.5007,29.5203,637121.0
2017-06-16 13:30:00,30.21,30.23,30.18,30.2,253897.0,29.5301,29.5496,29.5007,29.5203,253897.0
2017-06-16 13:40:00,30.21,30.25,30.19,30.2,352996.0,29.5301,29.5692,29.5105,29.5203,352996.0
2017-06-16 13:50:00,30.2,30.26,30.2,30.25,187901.0,29.5203,29.5789,29.5203,29.5692,187901.0
2017-06-16 14:00:00,30.24,30.3,30.22,30.3,293122.0,29.5594,29.618,29.5398,29.618,293122.0
2017-06-16 14:10:00,30.3,30.32,30.26,30.3,210698.0,29.618,29.6376,29.5789,29.618,210698.0
2017-06-16 14:20:00,30.3,30.35,30.3,30.35,244303.0,29.618,29.6669,29.618,29.6669,244303.0
2017-06-16 14:30:00,30.34,30.4,30.32,30.34,235110.0,29.6571,29.7158,29.6376,29.6571,235110.0
2017-06-16 14:40:00,30.33,30.35,30.28,30.28,138057.0,29.6473,29.6669,29.5985,29.5985,138057.0
2017-06-16 14:50:00,30.28,30.33,30.25,30.25,317953.0,29.5985,29.6473,29.5692,29.5692,317953.0
2017-06-16 15:00:00,30.25,30.26,30.15,30.16,679366.0,29.5692,29.5789,29.4714,29.4812,679366.0
2017-06-16 15:10:00,30.16,30.17,30.08,30.08,846124.0,29.4812,29.491,29.403,29.403,846124.0
2017-06-16 15:20:00,30.08,30.1,29.94,29.97,1175833.0,29.403,29.4225,29.2661,29.2955,1175833.0
2017-06-16 15:30:00,29.97,29.98,29.88,29.96,1794229.0,29.2955,29.3052,29.2075,29.2857,1794229.0
2017-06-16 15:40:00,29.96,30.03,29.88,29.95,1688002.0,29.2857,29.3541,29.2075,29.2759,1688002.0
2017-06-16 15:50:00,29.95,29.98,29.82,29.85,5233511.0,29.2759,29.3052,29.1488,29.1782,5233511.0
2017-06-19 09:30:00,30.51,31.1,30.33,31.05,3153148.0,29.8233,30.4,29.6473,30.3511,3153148.0
2017-06-19 09:40:00,31.03,31.03,30.71,30.79,1186493.0,30.3316,30.3316,30.0188,30.097,1186493.0
2017-06-19 09:50:00,30.78,30.91,30.72,30.74,760310.0,30.0872,30.2143,30.0286,30.0481,760310.0
2017-06-19 10:00:00,30.73,31.02,30.71,30.97,906578.0,30.0383,30.3218,30.0188,30.2729,906578.0
2017-06-19 10:10:00,30.96,31.04,30.95,30.95,613685.0,30.2632,30.3414,30.2534,30.2534,613685.0
2017-06-19 10:20:00,30.96,31.07,30.95,31.06,655521.0,30.2632,30.3707,30.2534,30.3609,655521.0
2017-06-19 10:30:00,31.07,31.09,30.92,31.02,984042.0,30.3707,30.3902,30.2241,30.3218,984042.0
2017-06-19 10:40:00,31.02,31.1,30.99,31.04,658390.0,30.3218,30.4,30.2925,30.3414,658390.0
2017-06-19 10:50:00,31.05,31.09,30.97,31.05,570543.0,30.3511,30.3902,30.2729,30.3511,570543.0
2017-06-19 11:00:00,31.05,31.13,31.01,31.09,703195.0,30.3511,30.4293,30.312,30.3902,703195.0
2017-06-19 11:10:00,31.1,31.1,31.0,31.05,488375.0,30.4,30.4,30.3023,30.3511,488375.0
2017-06-19 11:20:00,31.05,31.15,31.0,31.14,800197.0,30.3511,30.4489,30.3023,30.4391,800197.0
2017-06-19 11:30:00,31.14,31.15,30.95,31.01,773071.0,30.4391,30.4489,30.2534,30.312,773071.0
2017-06-19 11:40:00,31.01,31.02,30.93,30.99,588861.0,30.312,30.3218,30.2338,30.2925,588861.0
2017-06-19 11:50:00,30.99,31.03,30.97,31.0,305931.0,30.2925,30.3316,30.2729,30.3023,305931.0
2017-06-19 12:00:00,31.0,31.05,30.97,30.99,264574.0,30.3023,30.3511,30.2729,30.2925,264574.0
2017-06-19 12:10:00,31.0,31.01,30.96,30.99,268342.0,30.3023,30.312,30.2632,30.2925,268342.0
2017-06-19 12:20:00,30.99,31.03,30.97,30.98,296004.0,30.2925,30.3316,30.2729,30.2827,296004.0
2017-06-19 12:30:00,30.99,31.01,30.94,31.01,222882.0,30.2925,30.312,30.2436,30.312,222882.0
2017-06-19 12:40:00,31.0,31.01,30.95,30.95,135427.0,30.3023,30.312,30.2534,30.2534,135427.0
2017-06-19 12:50:00,30.95,31.03,30.94,31.0,254697.0,30.2534,30.3316,30.2436,30.3023,254697.0
2017-06-19 13:00:00,31.0,31.01,30.94,31.0,201607.0,30.3023,30.312,30.2436,30.3023,201607.0
2017-06-19 13:10:00,30.99,31.03,30.98,31.0,303488.0,30.2925,30.3316,30.2827,30.3023,303488.0
2017-06-19 13:20:00,31.01,31.01,30.96,31.0,202061.0,30.312,30.312,30.2632,30.3023,202061.0
2017-06-19 13:30:00,31.0,31.08,30.99,31.08,523535.0,30.3023,30.3805,30.2925,30.3805,523535.0
2017-06-19 13:40:00,31.07,31.11,31.05,31.08,485384.0,30.3707,30.4098,30.3511,30.3805,485384.0
2017-06-19 13:50:00,31.08,31.09,30.98,31.01,310801.0,30.3805,30.3902,30.2827,30.312,310801.0
2017-06-19 14:00:00,31.01,31.06,31.0,31.0,266471.0,30.312,30.3609,30.3023,30.3023,266471.0
2017-06-19 14:10:00,31.0,31.01,30.96,30.99,373696.0,30.3023,30.312,30.2632,30.2925,373696.0
2017-06-19 14:20:00,30.98,31.0,30.94,30.98,296963.0,30.2827,30.3023,30.2436,30.2827,296963.0
2017-06-19 14:30:00,30.98,31.0,30.92,30.96,240046.0,30.2827,30.3023,30.2241,30.2632,240046.0
2017-06-19 14:40:00,30.95,30.99,30.9,30.92,224133.0,30.2534,30.2925,30.2045,30.2241,224133.0
2017-06-19 14:50:00,30.92,30.97,30.84,30.95,439653.0,30.2241,30.2729,30.1459,30.2534,439653.0
2017-06-19 15:00:00,30.96,30.97,30.9,30.94,288626.0,30.2632,30.2729,30.2045,30.2436,288626.0
2017-06-19 15:10:00,30.94,31.01,30.93,31.0,328653.0,30.2436,30.312,30.2338,30.3023,328653.0
2017-06-19 15:20:00,31.01,31.02,30.99,31.0,353892.0,30.312,30.3218,30.2925,30.3023,353892.0
2017-06-19 15:30:00,31.01,31.15,31.0,31.14,636830.0,30.312,30.4489,30.3023,30.4391,636830.0
2017-06-19 15:40:00,31.14,31.19,31.13,31.18,768830.0,30.4391,30.488,30.4293,30.4782,768830.0
2017-06-19 15:50:00,31.18,31.25,31.18,31.19,1672850.0,30.4782,30.5466,30.4782,30.488,1672850.0
2017-06-20 09:30:00,31.49,31.58,31.29,31.46,1843354.0,30.7812,30.8692,30.5857,30.7519,1843354.0
2017-06-20 09:40:00,31.45,31.53,31.3,31.31,668035.0,30.7421,30.8203,30.5955,30.6053,668035.0
2017-06-20 09:50:00,31.32,31.51,31.25,31.29,1085027.0,30.6151,30.8008,30.5466,30.5857,1085027.0
2017-06-20 10:00:00,31.29,31.35,31.19,31.26,910358.0,30.5857,30.6444,30.488,30.5564,910358.0
2017-06-20 10:10:00,31.27,31.35,31.27,31.31,432245.0,30.5662,30.6444,30.5662,30.6053,432245.0
2017-06-20 10:20:00,31.31,31.32,31.14,31.18,653037.0,30.6053,30.6151,30.4391,30.4782,653037.0
2017-06-20 10:30:00,31.18,31.3,31.17,31.28,394609.0,30.4782,30.5955,30.4684,30.576,394609.0
2017-06-20 10:40:00,31.28,31.4,31.23,31.24,764262.0,30.576,30.6933,30.5271,30.5369,764262.0
2017-06-20 10:50:00,31.23,31.29,31.18,31.28,455806.0,30.5271,30.5857,30.4782,30.576,455806.0
2017-06-20 11:00:00,31.29,31.29,31.14,31.18,952654.0,30.5857,30.5857,30.4391,30.4782,952654.0
2017-06-20 11:10:00,31.18,31.2,31.11,31.16,529646.0,30.4782,30.4978,30.4098,30.4587,529646.0
2017-06-20 11:20:00,31.15,31.17,31.04,31.08,602127.0,30.4489,30.4684,30.3414,30.3805,602127.0
2017-06-20 11:30:00,31.08,31.08,30.89,30.96,850212.0,30.3805,30.3805,30.1947,30.2632,850212.0
2017-06-20 11:40:00,30.96,31.18,30.95,31.17,528149.0,30.2632,30.4782,30.2534,30.4684,528149.0
2017-06-20 11:50:00,31.17,31.2,31.1,31.11,455573.0,30.4684,30.4978,30.4,30.4098,455573.0
2017-06-20 12:00:00,31.11,31.12,31.03,31.06,303082.0,30.4098,30.4196,30.3316,30.3609,303082.0
2017-06-20 12:10:00,31.05,31.1,31.0,31.0,206321.0,30.3511,30.4,30.3023,30.3023,206321.0
2017-06-20 12:20:00,31.0,31.05,30.9,30.99,422748.0,30.3023,30.3511,30.2045,30.2925,422748.0
2017-06-20 12:30:00,30.99,31.12,30.96,31.11,840618.0,30.2925,30.4196,30.2632,30.4098,840618.0
2017-06-20 12:40:00,31.12,31.14,31.0,31.07,412294.0,30.4196,30.4391,30.3023,30.3707,412294.0
2017-06-20 12:50:00,31.07,31.12,31.02,31.12,228628.0,30.3707,30.4196,30.3218,30.4196,228628.0
2017-06-20 13:00:00,31.12,31.19,31.1,31.17,283690.0,30.4196,30.488,30.4,30.4684,283690.0
2017-06-20 13:10:00,31.17,31.2,31.11,31.12,323430.0,30.4684,30.4978,30.4098,30.4196,323430.0
2017-06-20 13:20:00,31.13,31.2,31.12,31.15,222409.0,30.4293,30.4978,30.4196,30.4489,222409.0
2017-06-20 13:30:00,31.16,31.18,31.14,31.17,115103.0,30.4587,30.4782,30.4391,30.4684,115103.0
2017-06-20 13:40:00,31.16,31.2,31.14,31.17,334959.0,30.4587,30.4978,30.4391,30.4684,334959.0
2017-06-20 13:50:00,31.16,31.19,31.14,31.18,150458.0,30.4587,30.488,30.4391,30.4782,150458.0
2017-06-20 14:00:00,31.18,31.2,31.14,31.16,156558.0,30.4782,30.4978,30.4391,30.4587,156558.0
2017-06-20 14:10:00,31.16,31.16,31.1,31.1,347717.0,30.4587,30.4587,30.4,30.4,347717.0
2017-06-20 14:20:00,31.11,31.12,31.0,31.01,296249.0,30.4098,30.4196,30.3023,30.312,296249.0
2017-06-20 14:30:00,31.01,31.03,30.92,30.93,363898.0,30.312,30.3316,30.2241,30.2338,363898.0
2017-06-20 14:40:00,30.92,30.99,30.9,30.96,377701.0,30.2241,30.2925,30.2045,30.2632,377701.0
2017-06-20 14:50:00,30.96,31.07,30.95,31.01,240742.0,30.2632,30.3707,30.2534,30.312,240742.0
2017-06-20 15:00:00,31.02,31.11,31.01,31.06,353748.0,30.3218,30.4098,30.312,30.3609,353748.0
2017-06-20 15:10:00,31.05,31.15,31.04,31.06,297104.0,30.3511,30.4489,30.3414,30.3609,297104.0
2017-06-20 15:20:00,31.06,31.08,30.95,31.0,583872.0,30.3609,30.3805,30.2534,30.3023,583872.0
2017-06-20 15:30:00,30.99,31.0,30.83,30.91,986011.0,30.2925,30.3023,30.1361,30.2143,986011.0
2017-06-20 15:40:00,30.9,30.94,30.73,30.76,1094096.0,30.2045,30.2436,30.0383,30.0677,1094096.0
2017-06-20 15:50:00,30.76,30.86,30.73,30.82,1581423.0,30.0677,30.1654,30.0383,30.1263,1581423.0
2017-06-21 09:30:00,31.18,31.32,31.06,31.3,2143297.0,30.4782,30.6151,30.3609,30.5955,2143297.0
2017-06-21 09:40:00,31.3,31.33,31.14,31.21,1047407.0,30.5955,30.6248,30.4391,30.5075,1047407.0
2017-06-21 09:50:00,31.21,31.24,31.07,31.15,807157.0,30.5075,30.5369,30.3707,30.4489,807157.0
2017-06-21 10:00:00,31.15,31.3,31.15,31.26,869373.0,30.4489,30.5955,30.4489,30.5564,869373.0
2017-06-21 10:10:00,31.26,31.36,31.22,31.35,824190.0,30.5564,30.6542,30.5173,30.6444,824190.0
2017-06-21 10:20:00,31.36,31.51,31.35,31.49,1166002.0,30.6542,30.8008,30.6444,30.7812,1166002.0
2017-06-21 10:30:00,31.5,31.77,31.5,31.66,1426688.0,30.791,31.0549,30.791,30.9474,1426688.0
2017-06-21 10:40:00,31.65,31.74,31.59,31.71,752641.0,30.9376,31.0256,30.879,30.9963,752641.0
2017-06-21 10:50:00,31.71,31.71,31.62,31.65,422243.0,30.9963,30.9963,30.9083,30.9376,422243.0
2017-06-21 11:00:00,31.64,31.68,31.58,31.67,531559.0,30.9279,30.967,30.8692,30.9572,531559.0
2017-06-21 11:10:00,31.67,31.67,31.58,31.65,451272.0,30.9572,30.9572,30.8692,30.9376,451272.0
2017-06-21 11:20:00,31.65,31.8,31.64,31.73,819400.0,30.9376,31.0843,30.9279,31.0158,819400.0
2017-06-21 11:30:00,31.73,31.8,31.72,31.76,508443.0,31.0158,31.0843,31.0061,31.0452,508443.0
2017-06-21 11:40:00,31.76,31.84,31.71,31.84,730418.0,31.0452,31.1234,30.9963,31.1234,730418.0
2017-06-21 11:50:00,31.84,31.93,31.81,31.91,1012103.0,31.1234,31.2113,31.094,31.1918,1012103.0
2017-06-21 12:00:00,31.92,31.93,31.77,31.83,618054.0,31.2016,31.2113,31.0549,31.1136,618054.0
2017-06-21 12:10:00,31.82,31.89,31.8,31.87,272237.0,31.1038,31.1722,31.0843,31.1527,272237.0
2017-06-21 12:20:00,31.88,31.99,31.86,31.98,538531.0,31.1625,31.27,31.1429,31.2602,538531.0
2017-06-21 12:30:00,31.98,32.15,31.96,32.0,1348721.0,31.2602,31.4264,31.2407,31.2798,1348721.0
2017-06-21 12:40:00,32.0,32.03,31.84,31.92,951466.0,31.2798,31.3091,31.1234,31.2016,951466.0
2017-06-21 12:50:00,31.91,31.97,31.74,31.8,648336.0,31.1918,31.2504,31.0256,31.0843,648336.0
2017-06-21 13:00:00,31.81,31.87,31.79,31.82,725200.0,31.094,31.1527,31.0745,31.1038,725200.0
2017-06-21 13:10:00,31.83,31.87,31.78,31.84,419121.0,31.1136,31.1527,31.0647,31.1234,419121.0
2017-06-21 13:20:00,31.84,31.87,31.83,31.85,338099.0,31.1234,31.1527,31.1136,31.1331,338099.0
2017-06-21 13:30:00,31.85,32.02,31.84,32.0,746222.0,31.1331,31.2993,31.1234,31.2798,746222.0
2017-06-21 13:40:00,32.01,32.05,31.98,31.99,379991.0,31.2895,31.3286,31.2602,31.27,379991.0
2017-06-21 13:50:00,31.99,32.02,31.95,32.0,430974.0,31.27,31.2993,31.2309,31.2798,430974.0
2017-06-21 14:00:00,31.99,32.02,31.85,31.93,607044.0,31.27,31.2993,31.1331,31.2113,607044.0
2017-06-21 14:10:00,31.94,32.0,31.93,31.99,405934.0,31.2211,31.2798,31.2113,31.27,405934.0
2017-06-21 14:20:00,31.98,31.99,31.86,31.89,557863.0,31.2602,31.27,31.1429,31.1722,557863.0
2017-06-21 14:30:00,31.88,31.98,31.87,31.93,420188.0,31.1625,31.2602,31.1527,31.2113,420188.0
2017-06-21 14:40:00,31.94,31.98,31.9,31.95,410003.0,31.2211,31.2602,31.182,31.2309,410003.0
2017-06-21 14:50:00,31.94,31.96,31.86,31.87,415414.0,31.2211,31.2407,31.1429,31.1527,415414.0
2017-06-21 15:00:00,31.87,31.88,31.8,31.85,466978.0,31.1527,31.1625,31.0843,31.1331,466978.0
2017-06-21 15:10:00,31.85,31.9,31.79,31.85,384539.0,31.1331,31.182,31.0745,31.1331,384539.0
2017-06-21 15:20:00,31.85,31.89,31.82,31.88,503728.0,31.1331,31.1722,31.1038,31.1625,503728.0
2017-06-21 15:30:00,31.88,31.93,31.84,31.87,590652.0,31.1625,31.2113,31.1234,31.1527,590652.0
2017-06-21 15:40:00,31.86,31.94,31.86,31.93,692653.0,31.1429,31.2211,31.1429,31.2113,692653.0
2017-06-21 15:50:00,31.93,32.02,31.93,32.01,1912833.0,31.2113,31.2993,31.2113,31.2895,1912833.0
2017-06-22 09:30:00,32.05,32.1,31.76,31.78,1487143.0,31.3286,31.3775,31.0452,31.0647,1487143.0
2017-06-22 09:40:00,31.77,32.12,31.77,32.02,737491.0,31.0549,31.3971,31.0549,31.2993,737491.0
2017-06-22 09:50:00,32.02,32.03,31.88,31.93,605760.0,31.2993,31.3091,31.1625,31.2113,605760.0
2017-06-22 10:00:00,31.94,32.01,31.91,31.96,444073.0,31.2211,31.2895,31.1918,31.2407,444073.0
2017-06-22 10:10:00,31.95,32.01,31.93,31.98,323512.0,31.2309,31.2895,31.2113,31.2602,323512.0
2017-06-22 10:20:00,31.98,32.02,31.91,32.0,230640.0,31.2602,31.2993,31.1918,31.2798,230640.0
2017-06-22 10:30:00,32.01,32.18,31.96,32.16,639210.0,31.2895,31.4557,31.2407,31.4362,639210.0
2017-06-22 10:40:00,32.16,32.35,32.11,32.33,791388.0,31.4362,31.6219,31.3873,31.6023,791388.0
2017-06-22 10:50:00,32.33,32.4,32.21,32.31,578869.0,31.6023,31.6708,31.485,31.5828,578869.0
2017-06-22 11:00:00,32.3,32.32,32.23,32.25,421464.0,31.573,31.5926,31.5046,31.5241,421464.0
2017-06-22 11:10:00,32.25,32.28,32.19,32.24,565576.0,31.5241,31.5535,31.4655,31.5144,565576.0
2017-06-22 11:20:00,32.23,32.27,32.1,32.1,356176.0,31.5046,31.5437,31.3775,31.3775,356176.0
2017-06-22 11:30:00,32.11,32.11,31.98,32.05,510561.0,31.3873,31.3873,31.2602,31.3286,510561.0
2017-06-22 11:40:00,32.06,32.07,31.91,31.96,341594.0,31.3384,31.3482,31.1918,31.2407,341594.0
2017-06-22 11:50:00,31.96,32.02,31.93,32.02,362371.0,31.2407,31.2993,31.2113,31.2993,362371.0
2017-06-22 12:00:00,32.01,32.05,31.97,31.97,194010.0,31.2895,31.3286,31.2504,31.2504,194010.0
2017-06-22 12:10:00,31.97,31.99,31.94,31.96,205561.0,31.2504,31.27,31.2211,31.2407,205561.0
2017-06-22 12:20:00,31.96,32.0,31.95,31.95,176815.0,31.2407,31.2798,31.2309,31.2309,176815.0
2017-06-22 12:30:00,31.96,32.0,31.93,31.94,242802.0,31.2407,31.2798,31.2113,31.2211,242802.0
2017-06-22 12:40:00,31.93,31.95,31.88,31.91,329750.0,31.2113,31.2309,31.1625,31.1918,329750.0
2017-06-22 12:50:00,31.92,31.99,31.91,31.92,206587.0,31.2016,31.27,31.1918,31.2016,206587.0
2017-06-22 13:00:00,31.92,31.98,31.91,31.97,238910.0,31.2016,31.2602,31.1918,31.2504,238910.0
2017-06-22 13:10:00,31.96,31.99,31.91,31.92,308545.0,31.2407,31.27,31.1918,31.2016,308545.0
2017-06-22 13:20:00,31.92,31.95,31.91,31.93,268925.0,31.2016,31.2309,31.1918,31.2113,268925.0
2017-06-22 13:30:00,31.92,31.98,31.91,31.97,142026.0,31.2016,31.2602,31.1918,31.2504,142026.0
2017-06-22 13:40:00,31.98,32.1,31.96,32.1,366673.0,31.2602,31.3775,31.2407,31.3775,366673.0
2017-06-22 13:50:00,32.1,32.1,32.03,32.1,235105.0,31.3775,31.3775,31.3091,31.3775,235105.0
2017-06-22 14:00:00,32.1,32.13,32.08,32.09,319393.0,31.3775,31.4068,31.358,31.3677,319393.0
2017-06-22 14:10:00,32.08,32.1,32.01,32.03,274328.0,31.358,31.3775,31.2895,31.3091,274328.0
2017-06-22 14:20:00,32.03,32.05,31.96,32.0,229503.0,31.3091,31.3286,31.2407,31.2798,229503.0
2017-06-22 14:30:00,31.99,32.06,31.98,32.01,214368.0,31.27,31.3384,31.2602,31.2895,214368.0
2017-06-22 14:40:00,32.02,32.06,31.99,32.02,216146.0,31.2993,31.3384,31.27,31.2993,216146.0
2017-06-22 14:50:00,32.02,32.05,32.0,32.02,199888.0,31.2993,31.3286,31.2798,31.2993,199888.0
2017-06-22 15:00:00,32.01,32.14,31.99,32.13,373889.0,31.2895,31.4166,31.27,31.4068,373889.0
2017-06-22 15:10:00,32.13,32.13,32.06,32.08,298510.0,31.4068,31.4068,31.3384,31.358,298510.0
2017-06-22 15:20:00,32.08,32.12,32.05,32.11,297610.0,31.358,31.3971,31.3286,31.3873,297610.0
2017-06-22 15:30:00,32.11,32.11,31.96,31.98,383420.0,31.3873,31.3873,31.2407,31.2602,383420.0
2017-06-22 15:40:00,31.98,32.01,31.92,31.96,490191.0,31.2602,31.2895,31.2016,31.2407,490191.0
2017-06-22 15:50:00,31.96,31.97,31.87,31.89,936822.0,31.2407,31.2504,31.1527,31.1722,936822.0
2017-06-23 09:30:00,31.89,32.08,31.86,31.97,1367488.0,31.1722,31.358,31.1429,31.2504,1367488.0
2017-06-23 09:40:00,31.98,32.01,31.84,31.9,1166918.0,31.2602,31.2895,31.1234,31.182,1166918.0
2017-06-23 09:50:00,31.89,31.91,31.8,31.9,525184.0,31.1722,31.1918,31.0843,31.182,525184.0
2017-06-23 10:00:00,31.89,31.99,31.86,31.98,597693.0,31.1722,31.27,31.1429,31.2602,597693.0
2017-06-23 10:10:00,31.98,31.99,31.89,31.92,425410.0,31.2602,31.27,31.1722,31.2016,425410.0
2017-06-23 10:20:00,31.91,32.05,31.9,31.98,595389.0,31.1918,31.3286,31.182,31.2602,595389.0
2017-06-23 10:30:00,31.99,32.05,31.96,31.98,507950.0,31.27,31.3286,31.2407,31.2602,507950.0
2017-06-23 10:40:00,31.97,32.01,31.93,31.94,296791.0,31.2504,31.2895,31.2113,31.2211,296791.0
2017-06-23 10:50:00,31.93,31.97,31.91,31.95,478279.0,31.2113,31.2504,31.1918,31.2309,478279.0
2017-06-23 11:00:00,31.96,31.96,31.74,31.74,1094693.0,31.2407,31.2407,31.0256,31.0256,1094693.0
2017-06-23 11:10:00,31.73,31.79,31.7,31.71,488139.0,31.0158,31.0745,30.9865,30.9963,488139.0
2017-06-23 11:20:00,31.7,31.76,31.66,31.66,613414.0,30.9865,31.0452,30.9474,30.9474,613414.0
2017-06-23 11:30:00,31.67,31.71,31.64,31.65,464493.0,30.9572,30.9963,30.9279,30.9376,464493.0
2017-06-23 11:40:00,31.64,31.71,31.64,31.71,486526.0,30.9279,30.9963,30.9279,30.9963,486526.0
2017-06-23 11:50:00,31.71,31.88,31.71,31.86,529613.0,30.9963,31.1625,30.9963,31.1429,529613.0
2017-06-23 12:00:00,31.87,31.98,31.86,31.93,598071.0,31.1527,31.2602,31.1429,31.2113,598071.0
2017-06-23 12:10:00,31.94,31.96,31.89,31.96,293862.0,31.2211,31.2407,31.1722,31.2407,293862.0
2017-06-23 12:20:00,31.95,32.03,31.95,32.0,751764.0,31.2309,31.3091,31.2309,31.2798,751764.0
2017-06-23 12:30:00,32.0,32.03,31.96,31.98,355563.0,31.2798,31.3091,31.2407,31.2602,355563.0
2017-06-23 12:40:00,31.97,32.02,31.94,31.97,242940.0,31.2504,31.2993,31.2211,31.2504,242940.0
2017-06-23 12:50:00,31.97,31.98,31.91,31.92,399105.0,31.2504,31.2602,31.1918,31.2016,399105.0
2017-06-23 13:00:00,31.91,31.93,31.85,31.86,181592.0,31.1918,31.2113,31.1331,31.1429,181592.0
2017-06-23 13:10:00,31.86,31.88,31.8,31.85,290600.0,31.1429,31.1625,31.0843,31.1331,290600.0
2017-06-23 13:20:00,31.85,31.86,31.81,31.84,224474.0,31.1331,31.1429,31.094,31.1234,224474.0
2017-06-23 13:30:00,31.84,31.94,31.84,31.94,376790.0,31.1234,31.2211,31.1234,31.2211,376790.0
2017-06-23 13:40:00,31.94,31.96,31.91,31.94,234493.0,31.2211,31.2407,31.1918,31.2211,234493.0
2017-06-23 13:50:00,31.94,31.95,31.92,31.93,152202.0,31.2211,31.2309,31.2016,31.2113,152202.0
2017-06-23 14:00:00,31.94,31.94,31.92,31.93,126207.0,31.2211,31.2211,31.2016,31.2113,126207.0
2017-06-23 14:10:00,31.93,31.93,31.82,31.89,500144.0,31.2113,31.2113,31.1038,31.1722,500144.0
2017-06-23 14:20:00,31.89,31.93,31.87,31.9,318998.0,31.1722,31.2113,31.1527,31.182,318998.0
2017-06-23 14:30:00,31.9,31.98,31.88,31.95,375518.0,31.182,31.2602,31.1625,31.2309,375518.0
2017-06-23 14:40:00,31.94,32.0,31.9,31.99,558453.0,31.2211,31.2798,31.182,31.27,558453.0
2017-06-23 14:50:00,31.99,32.0,31.97,31.97,242803.0,31.27,31.2798,31.2504,31.2504,242803.0
2017-06-23 15:00:00,31.98,31.99,31.89,31.96,305935.0,31.2602,31.27,31.1722,31.2407,305935.0
2017-06-23 15:10:00,31.96,31.96,31.91,31.93,218195.0,31.2407,31.2407,31.1918,31.2113,218195.0
2017-06-23 15:20:00,31.94,31.94,31.86,31.92,352875.0,31.2211,31.2211,31.1429,31.2016,352875.0
2017-06-23 15:30:00,31.91,31.93,31.82,31.84,582373.0,31.1918,31.2113,31.1038,31.1234,582373.0
2017-06-23 15:40:00,31.84,31.92,31.83,31.92,552636.0,31.1234,31.2016,31.1136,31.2016,552636.0
2017-06-23 15:50:00,31.92,31.92,31.72,31.73,3792151.0,31.2016,31.2016,31.0061,31.0158,3792151.0
2017-06-26 09:30:00,32.39,32.96,32.36,32.94,4653737.0,31.661,32.2182,31.6317,32.1986,4653737.0
2017-06-26 09:40:00,32.95,32.96,32.76,32.91,1859041.0,32.2084,32.2182,32.0227,32.1693,1859041.0
2017-06-26 09:50:00,32.92,32.94,32.73,32.8,1338825.0,32.1791,32.1986,31.9933,32.0618,1338825.0
2017-06-26 10:00:00,32.81,32.83,32.53,32.57,1752609.0,32.0715,32.0911,31.7978,31.8369,1752609.0
2017-06-26 10:10:00,32.56,32.68,32.49,32.64,1274751.0,31.8272,31.9445,31.7587,31.9054,1274751.0
2017-06-26 10:20:00,32.63,32.84,32.58,32.84,898754.0,31.8956,32.1009,31.8467,32.1009,898754.0
2017-06-26 10:30:00,32.84,32.85,32.66,32.68,801713.0,32.1009,32.1106,31.9249,31.9445,801713.0
2017-06-26 10:40:00,32.66,32.68,32.45,32.46,1229089.0,31.9249,31.9445,31.7196,31.7294,1229089.0
2017-06-26 10:50:00,32.46,32.53,32.26,32.36,1339495.0,31.7294,31.7978,31.5339,31.6317,1339495.0
2017-06-26 11:00:00,32.37,32.39,32.05,32.08,1321583.0,31.6414,31.661,31.3286,31.358,1321583.0
2017-06-26 11:10:00,32.08,32.2,31.95,32.2,1411391.0,31.358,31.4753,31.2309,31.4753,1411391.0
2017-06-26 11:20:00,32.2,32.5,32.16,32.47,1055546.0,31.4753,31.7685,31.4362,31.7392,1055546.0
2017-06-26 11:30:00,32.47,32.49,32.33,32.35,1097459.0,31.7392,31.7587,31.6023,31.6219,1097459.0
2017-06-26 11:40:00,32.35,32.45,32.34,32.38,509884.0,31.6219,31.7196,31.6121,31.6512,509884.0
2017-06-26 11:50:00,32.38,32.41,32.3,32.4,462526.0,31.6512,31.6805,31.573,31.6708,462526.0
2017-06-26 12:00:00,32.41,32.54,32.39,32.5,607601.0,31.6805,31.8076,31.661,31.7685,607601.0
2017-06-26 12:10:00,32.52,32.55,32.46,32.48,367437.0,31.7881,31.8174,31.7294,31.749,367437.0
2017-06-26 12:20:00,32.48,32.55,32.46,32.54,311306.0,31.749,31.8174,31.7294,31.8076,311306.0
2017-06-26 12:30:00,32.54,32.67,32.53,32.66,550843.0,31.8076,31.9347,31.7978,31.9249,550843.0
2017-06-26 12:40:00,32.66,32.66,32.58,32.59,384993.0,31.9249,31.9249,31.8467,31.8565,384993.0
2017-06-26 12:50:00,32.59,32.64,32.53,32.54,286595.0,31.8565,31.9054,31.7978,31.8076,286595.0
2017-06-26 13:00:00,32.53,32.55,32.42,32.44,298577.0,31.7978,31.8174,31.6903,31.7099,298577.0
2017-06-26 13:10:00,32.44,32.44,32.36,32.42,282367.0,31.7099,31.7099,31.6317,31.6903,282367.0
2017-06-26 13:20:00,32.43,32.47,32.35,32.38,352164.0,31.7001,31.7392,31.6219,31.6512,352164.0
2017-06-26 13:30:00,32.39,32.45,32.37,32.43,212958.0,31.661,31.7196,31.6414,31.7001,212958.0
2017-06-26 13:40:00,32.44,32.52,32.42,32.48,264060.0,31.7099,31.7881,31.6903,31.749,264060.0
2017-06-26 13:50:00,32.47,32.51,32.42,32.5,266622.0,31.7392,31.7783,31.6903,31.7685,266622.0
2017-06-26 14:00:00,32.5,32.5,32.4,32.41,265571.0,31.7685,31.7685,31.6708,31.6805,265571.0
2017-06-26 14:10:00,32.4,32.42,32.32,32.35,372596.0,31.6708,31.6903,31.5926,31.6219,372596.0
2017-06-26 14:20:00,32.36,32.38,32.28,32.35,323168.0,31.6317,31.6512,31.5535,31.6219,323168.0
2017-06-26 14:30:00,32.35,32.42,32.32,32.42,195495.0,31.6219,31.6903,31.5926,31.6903,195495.0
2017-06-26 14:40:00,32.4,32.5,32.39,32.49,452516.0,31.6708,31.7685,31.661,31.7587,452516.0
2017-06-26 14:50:00,32.5,32.51,32.41,32.47,362264.0,31.7685,31.7783,31.6805,31.7392,362264.0
2017-06-26 15:00:00,32.47,32.52,32.4,32.51,482949.0,31.7392,31.7881,31.6708,31.7783,482949.0
2017-06-26 15:10:00,32.52,32.54,32.46,32.51,366357.0,31.7881,31.8076,31.7294,31.7783,366357.0
2017-06-26 15:20:00,32.5,32.51,32.44,32.49,417795.0,31.7685,31.7783,31.7099,31.7587,417795.0
2017-06-26 15:30:00,32.48,32.52,32.46,32.5,569201.0,31.749,31.7881,31.7294,31.7685,569201.0
2017-06-26 15:40:00,32.5,32.51,32.45,32.5,618059.0,31.7685,31.7783,31.7196,31.7685,618059.0
2017-06-26 15:50:00,32.5,32.52,32.47,32.5,1713863.0,31.7685,31.7881,31.7392,31.7685,1713863.0
2017-06-27 09:30:00,32.51,32.55,32.18,32.34,1947340.0,31.7783,31.8174,31.4557,31.6121,1947340.0
2017-06-27 09:40:00,32.35,32.46,32.2,32.2,1028764.0,31.6219,31.7294,31.4753,31.4753,1028764.0
2017-06-27 09:50:00,32.2,32.38,32.2,32.31,1008147.0,31.4753,31.6512,31.4753,31.5828,1008147.0
2017-06-27 10:00:00,32.31,32.62,32.31,32.61,1017669.0,31.5828,31.8858,31.5828,31.876,1017669.0
2017-06-27 10:10:00,32.62,32.67,32.39,32.42,783330.0,31.8858,31.9347,31.661,31.6903,783330.0
2017-06-27 10:20:00,32.42,32.5,32.34,32.36,716978.0,31.6903,31.7685,31.6121,31.6317,716978.0
2017-06-27 10:30:00,32.37,32.48,32.34,32.43,560313.0,31.6414,31.749,31.6121,31.7001,560313.0
2017-06-27 10:40:00,32.44,32.45,32.3,32.32,459700.0,31.7099,31.7196,31.573,31.5926,459700.0
2017-06-27 10:50:00,32.33,32.44,32.32,32.36,419302.0,31.6023,31.7099,31.5926,31.6317,419302.0
2017-06-27 11:00:00,32.35,32.44,32.3,32.32,743127.0,31.6219,31.7099,31.573,31.5926,743127.0
2017-06-27 11:10:00,32.31,32.4,32.31,32.34,328779.0,31.5828,31.6708,31.5828,31.6121,328779.0
2017-06-27 11:20:00,32.35,32.39,32.21,32.22,570512.0,31.6219,31.661,31.485,31.4948,570512.0
2017-06-27 11:30:00,32.23,32.38,32.22,32.37,383662.0,31.5046,31.6512,31.4948,31.6414,383662.0
2017-06-27 11:40:00,32.37,32.38,32.28,32.33,213592.0,31.6414,31.6512,31.5535,31.6023,213592.0
2017-06-27 11:50:00,32.33,32.36,32.27,32.3,507308.0,31.6023,31.6317,31.5437,31.573,507308.0
2017-06-27 12:00:00,32.31,32.39,32.28,32.39,225941.0,31.5828,31.661,31.5535,31.661,225941.0
2017-06-27 12:10:00,32.39,32.45,32.35,32.36,274115.0,31.661,31.7196,31.6219,31.6317,274115.0
2017-06-27 12:20:00,32.36,32.44,32.35,32.43,224962.0,31.6317,31.7099,31.6219,31.7001,224962.0
2017-06-27 12:30:00,32.44,32.44,32.29,32.31,392207.0,31.7099,31.7099,31.5632,31.5828,392207.0
2017-06-27 12:40:00,32.3,32.37,32.26,32.36,332299.0,31.573,31.6414,31.5339,31.6317,332299.0
2017-06-27 12:50:00,32.35,32.41,32.25,32.31,893457.0,31.6219,31.6805,31.5241,31.5828,893457.0
2017-06-27 13:00:00,32.3,32.38,32.29,32.32,705348.0,31.573,31.6512,31.5632,31.5926,705348.0
2017-06-27 13:10:00,32.33,32.33,32.21,32.29,686849.0,31.6023,31.6023,31.485,31.5632,686849.0
2017-06-27 13:20:00,32.3,32.34,32.28,32.3,751966.0,31.573,31.6121,31.5535,31.573,751966.0
2017-06-27 13:30:00,32.31,32.32,32.16,32.17,1500833.0,31.5828,31.5926,31.4362,31.4459,1500833.0
2017-06-27 13:40:00,32.16,32.23,32.0,32.02,1102683.0,31.4362,31.5046,31.2798,31.2993,1102683.0
2017-06-27 13:50:00,32.01,32.05,31.9,31.95,1311593.0,31.2895,31.3286,31.182,31.2309,1311593.0
2017-06-27 14:00:00,31.95,32.04,31.87,32.04,881815.0,31.2309,31.3189,31.1527,31.3189,881815.0
2017-06-27 14:10:00,32.03,32.04,31.93,31.96,678986.0,31.3091,31.3189,31.2113,31.2407,678986.0
2017-06-27 14:20:00,31.95,32.04,31.83,32.0,646325.0,31.2309,31.3189,31.1136,31.2798,646325.0
2017-06-27 14:30:00,32.0,32.08,31.96,31.96,673139.0,31.2798,31.358,31.2407,31.2407,673139.0
2017-06-27 14:40:00,31.96,32.01,31.89,31.96,495730.0,31.2407,31.2895,31.1722,31.2407,495730.0
2017-06-27 14:50:00,31.96,31.97,31.86,31.87,518646.0,31.2407,31.2504,31.1429,31.1527,518646.0
2017-06-27 15:00:00,31.88,31.93,31.81,31.86,766687.0,31.1625,31.2113,31.094,31.1429,766687.0
2017-06-27 15:10:00,31.85,31.92,31.8,31.81,488088.0,31.1331,31.2016,31.0843,31.094,488088.0
2017-06-27 15:20:00,31.81,31.88,31.77,31.81,869020.0,31.094,31.1625,31.0549,31.094,869020.0
2017-06-27 15:30:00,31.81,31.82,31.71,31.76,837153.0,31.094,31.1038,30.9963,31.0452,837153.0
2017-06-27 15:40:00,31.75,31.8,31.71,31.73,839285.0,31.0354,31.0843,30.9963,31.0158,839285.0
2017-06-27 15:50:00,31.72,31.73,31.61,31.67,2279252.0,31.0061,31.0158,30.8985,30.9572,2279252.0
2017-06-28 09:30:00,32.07,32.18,31.64,31.79,2435711.0,31.3482,31.4557,30.9279,31.0745,2435711.0
2017-06-28 09:40:00,31.79,31.84,31.59,31.65,1268892.0,31.0745,31.1234,30.879,30.9376,1268892.0
2017-06-28 09:50:00,31.66,31.68,31.44,31.46,1168260.0,30.9474,30.967,30.7324,30.7519,1168260.0
2017-06-28 10:00:00,31.46,31.65,31.44,31.62,1161541.0,30.7519,30.9376,30.7324,30.9083,1161541.0
2017-06-28 10:10:00,31.63,31.78,31.55,31.77,821278.0,30.9181,31.0647,30.8399,31.0549,821278.0
2017-06-28 10:20:00,31.77,31.86,31.7,31.73,673940.0,31.0549,31.1429,30.9865,31.0158,673940.0
2017-06-28 10:30:00,31.73,31.9,31.71,31.89,704891.0,31.0158,31.182,30.9963,31.1722,704891.0
2017-06-28 10:40:00,31.89,31.99,31.87,31.94,819619.0,31.1722,31.27,31.1527,31.2211,819619.0
2017-06-28 10:50:00,31.94,31.98,31.91,31.96,514120.0,31.2211,31.2602,31.1918,31.2407,514120.0
2017-06-28 11:00:00,31.96,32.04,31.91,31.93,591488.0,31.2407,31.3189,31.1918,31.2113,591488.0
2017-06-28 11:10:00,31.94,32.05,31.9,32.02,511486.0,31.2211,31.3286,31.182,31.2993,511486.0
2017-06-28 11:20:00,32.02,32.03,31.92,31.94,359786.0,31.2993,31.3091,31.2016,31.2211,359786.0
2017-06-28 11:30:00,31.94,31.96,31.88,31.93,400782.0,31.2211,31.2407,31.1625,31.2113,400782.0
2017-06-28 11:40:00,31.93,32.03,31.92,31.98,364992.0,31.2113,31.3091,31.2016,31.2602,364992.0
2017-06-28 11:50:00,31.98,32.01,31.96,31.96,258187.0,31.2602,31.2895,31.2407,31.2407,258187.0
2017-06-28 12:00:00,31.96,32.07,31.96,32.06,409225.0,31.2407,31.3482,31.2407,31.3384,409225.0
2017-06-28 12:10:00,32.06,32.08,31.98,31.98,758044.0,31.3384,31.358,31.2602,31.2602,758044.0
2017-06-28 12:20:00,31.97,31.98,31.94,31.94,297791.0,31.2504,31.2602,31.2211,31.2211,297791.0
2017-06-28 12:30:00,31.95,32.02,31.87,31.98,488914.0,31.2309,31.2993,31.1527,31.2602,488914.0
2017-06-28 12:40:00,31.98,32.03,31.94,31.96,554512.0,31.2602,31.3091,31.2211,31.2407,554512.0
2017-06-28 12:50:00,31.96,31.97,31.87,31.91,359699.0,31.2407,31.2504,31.1527,31.1918,359699.0
2017-06-28 13:00:00,31.91,32.0,31.9,31.95,244902.0,31.1918,31.2798,31.182,31.2309,244902.0
2017-06-28 13:10:00,31.94,32.0,31.92,31.99,278198.0,31.2211,31.2798,31.2016,31.27,278198.0
2017-06-28 13:20:00,31.99,32.06,31.96,32.02,539136.0,31.27,31.3384,31.2407,31.2993,539136.0
2017-06-28 13:30:00,32.03,32.06,31.99,32.01,396227.0,31.3091,31.3384,31.27,31.2895,396227.0
2017-06-28 13:40:00,32.01,32.02,31.94,31.95,396489.0,31.2895,31.2993,31.2211,31.2309,396489.0
2017-06-28 13:50:00,31.95,31.96,31.87,31.9,379076.0,31.2309,31.2407,31.1527,31.182,379076.0
2017-06-28 14:00:00,31.91,31.96,31.88,31.93,316190.0,31.1918,31.2407,31.1625,31.2113,316190.0
2017-06-28 14:10:00,31.93,31.97,31.91,31.97,308362.0,31.2113,31.2504,31.1918,31.2504,308362.0
2017-06-28 14:20:00,31.96,32.01,31.96,31.98,449866.0,31.2407,31.2895,31.2407,31.2602,449866.0
2017-06-28 14:30:00,31.98,32.02,31.97,32.02,341854.0,31.2602,31.2993,31.2504,31.2993,341854.0
2017-06-28 14:40:00,32.02,32.05,31.98,32.02,436828.0,31.2993,31.3286,31.2602,31.2993,436828.0
2017-06-28 14:50:00,32.01,32.08,32.01,32.02,550532.0,31.2895,31.358,31.2895,31.2993,550532.0
2017-06-28 15:00:00,32.01,32.1,32.01,32.1,501261.0,31.2895,31.3775,31.2895,31.3775,501261.0
2017-06-28 15:10:00,32.1,32.11,32.05,32.07,455248.0,31.3775,31.3873,31.3286,31.3482,455248.0
2017-06-28 15:20:00,32.06,32.17,32.06,32.14,412611.0,31.3384,31.4459,31.3384,31.4166,412611.0
2017-06-28 15:30:00,32.15,32.18,32.14,32.15,888634.0,31.4264,31.4557,31.4166,31.4264,888634.0
2017-06-28 15:40:00,32.15,32.25,32.14,32.2,1653499.0,31.4264,31.5241,31.4166,31.4753,1653499.0
2017-06-28 15:50:00,32.21,32.28,32.2,32.24,2015652.0,31.485,31.5535,31.4753,31.5144,2015652.0
2017-06-29 09:30:00,32.23,32.39,31.96,32.01,2156104.0,31.5046,31.661,31.2407,31.2895,2156104.0
2017-06-29 09:40:00,32.01,32.13,31.9,32.02,1547478.0,31.2895,31.4068,31.182,31.2993,1547478.0
2017-06-29 09:50:00,32.02,32.08,31.93,32.0,1096079.0,31.2993,31.358,31.2113,31.2798,1096079.0
2017-06-29 10:00:00,31.99,32.04,31.8,31.93,1215891.0,31.27,31.3189,31.0843,31.2113,1215891.0
2017-06-29 10:10:00,31.92,31.93,31.77,31.88,1563521.0,31.2016,31.2113,31.0549,31.1625,1563521.0
2017-06-29 10:20:00,31.88,31.92,31.77,31.88,872068.0,31.1625,31.2016,31.0549,31.1625,872068.0
2017-06-29 10:30:00,31.88,31.91,31.8,31.81,994283.0,31.1625,31.1918,31.0843,31.094,994283.0
2017-06-29 10:40:00,31.81,31.94,31.77,31.93,1153562.0,31.094,31.2211,31.0549,31.2113,1153562.0
2017-06-29 10:50:00,31.93,31.94,31.69,31.71,1138186.0,31.2113,31.2211,30.9767,30.9963,1138186.0
2017-06-29 11:00:00,31.71,31.73,31.55,31.59,922830.0,30.9963,31.0158,30.8399,30.879,922830.0
2017-06-29 11:10:00,31.59,31.59,31.4,31.48,1688584.0,30.879,30.879,30.6933,30.7715,1688584.0
2017-06-29 11:20:00,31.47,31.54,31.21,31.26,1711648.0,30.7617,30.8301,30.5075,30.5564,1711648.0
2017-06-29 11:30:00,31.25,31.39,31.07,31.29,1300667.0,30.5466,30.6835,30.3707,30.5857,1300667.0
2017-06-29 11:40:00,31.3,31.44,31.15,31.3,936215.0,30.5955,30.7324,30.4489,30.5955,936215.0
2017-06-29 11:50:00,31.3,31.37,31.15,31.21,1079593.0,30.5955,30.6639,30.4489,30.5075,1079593.0
2017-06-29 12:00:00,31.21,31.29,31.06,31.29,1088451.0,30.5075,30.5857,30.3609,30.5857,1088451.0
2017-06-29 12:10:00,31.29,31.36,31.23,31.35,697890.0,30.5857,30.6542,30.5271,30.6444,697890.0
2017-06-29 12:20:00,31.35,31.44,31.3,31.36,935318.0,30.6444,30.7324,30.5955,30.6542,935318.0
2017-06-29 12:30:00,31.35,31.37,31.15,31.17,745555.0,30.6444,30.6639,30.4489,30.4684,745555.0
2017-06-29 12:40:00,31.17,31.19,31.03,31.04,949390.0,30.4684,30.488,30.3316,30.3414,949390.0
2017-06-29 12:50:00,31.03,31.09,30.93,31.0,1177843.0,30.3316,30.3902,30.2338,30.3023,1177843.0
2017-06-29 13:00:00,31.0,31.09,30.97,31.07,791033.0,30.3023,30.3902,30.2729,30.3707,791033.0
2017-06-29 13:10:00,31.07,31.11,31.0,31.06,804585.0,30.3707,30.4098,30.3023,30.3609,804585.0
2017-06-29 13:20:00,31.06,31.07,30.64,30.68,1723421.0,30.3609,30.3707,29.9504,29.9895,1723421.0
2017-06-29 13:30:00,30.68,31.24,30.67,31.23,1275386.0,29.9895,30.5369,29.9797,30.5271,1275386.0
2017-06-29 13:40:00,31.24,31.32,31.07,31.12,1001720.0,30.5369,30.6151,30.3707,30.4196,1001720.0
2017-06-29 13:50:00,31.13,31.19,31.05,31.17,629067.0,30.4293,30.488,30.3511,30.4684,629067.0
2017-06-29 14:00:00,31.16,31.21,31.07,31.18,586429.0,30.4587,30.5075,30.3707,30.4782,586429.0
2017-06-29 14:10:00,31.17,31.24,31.13,31.16,873849.0,30.4684,30.5369,30.4293,30.4587,873849.0
2017-06-29 14:20:00,31.16,31.33,31.15,31.31,826840.0,30.4587,30.6248,30.4489,30.6053,826840.0
2017-06-29 14:30:00,31.31,31.36,31.23,31.29,750744.0,30.6053,30.6542,30.5271,30.5857,750744.0
2017-06-29 14:40:00,31.29,31.37,31.24,31.26,608397.0,30.5857,30.6639,30.5369,30.5564,608397.0
2017-06-29 14:50:00,31.26,31.34,31.24,31.33,500959.0,30.5564,30.6346,30.5369,30.6248,500959.0
2017-06-29 15:00:00,31.33,31.43,31.3,31.39,985252.0,30.6248,30.7226,30.5955,30.6835,985252.0
2017-06-29 15:10:00,31.39,31.61,31.34,31.59,2107847.0,30.6835,30.8985,30.6346,30.879,2107847.0
2017-06-29 15:20:00,31.58,31.6,31.35,31.38,889073.0,30.8692,30.8888,30.6444,30.6737,889073.0
2017-06-29 15:30:00,31.39,31.49,31.31,31.49,1207223.0,30.6835,30.7812,30.6053,30.7812,1207223.0
2017-06-29 15:40:00,31.48,31.65,31.45,31.52,1791677.0,30.7715,30.9376,30.7421,30.8106,1791677.0
2017-06-29 15:50:00,31.52,31.69,31.46,31.46,3598270.0,30.8106,30.9767,30.7519,30.7519,3598270.0
2017-06-30 09:30:00,32.1,32.15,31.09,31.56,7861706.0,31.3775,31.4264,30.3902,30.8497,7861706.0
2017-06-30 09:40:00,31.56,31.6,31.27,31.38,2953025.0,30.8497,30.8888,30.5662,30.6737,2953025.0
2017-06-30 09:50:00,31.38,31.41,30.06,30.18,5657294.0,30.6737,30.703,29.3834,29.5007,5657294.0
2017-06-30 10:00:00,30.17,30.39,30.02,30.26,4580340.0,29.491,29.706,29.3443,29.5789,4580340.0
2017-06-30 10:10:00,30.26,30.33,29.7,30.02,4557781.0,29.5789,29.6473,29.0315,29.3443,4557781.0
2017-06-30 10:20:00,30.02,30.52,29.96,30.5,3551793.0,29.3443,29.8331,29.2857,29.8135,3551793.0
2017-06-30 10:30:00,30.52,30.6,30.29,30.29,2163907.0,29.8331,29.9113,29.6082,29.6082,2163907.0
2017-06-30 10:40:00,30.29,30.37,30.04,30.13,2037828.0,29.6082,29.6864,29.3639,29.4519,2037828.0
2017-06-30 10:50:00,30.14,30.37,30.11,30.31,1400625.0,29.4616,29.6864,29.4323,29.6278,1400625.0
2017-06-30 11:00:00,30.31,30.32,30.11,30.17,1373750.0,29.6278,29.6376,29.4323,29.491,1373750.0
2017-06-30 11:10:00,30.17,30.18,30.02,30.09,1656706.0,29.491,29.5007,29.3443,29.4128,1656706.0
2017-06-30 11:20:00,30.09,30.16,29.99,30.01,1704313.0,29.4128,29.4812,29.315,29.3346,1704313.0
2017-06-30 11:30:00,30.02,30.12,29.91,30.05,1474134.0,29.3443,29.4421,29.2368,29.3737,1474134.0
2017-06-30 11:40:00,30.05,30.15,30.0,30.13,882663.0,29.3737,29.4714,29.3248,29.4519,882663.0
2017-06-30 11:50:00,30.13,30.25,30.12,30.19,806254.0,29.4519,29.5692,29.4421,29.5105,806254.0
2017-06-30 12:00:00,30.19,30.2,30.07,30.09,619206.0,29.5105,29.5203,29.3932,29.4128,619206.0
2017-06-30 12:10:00,30.09,30.3,30.09,30.24,958245.0,29.4128,29.618,29.4128,29.5594,958245.0
2017-06-30 12:20:00,30.25,30.3,30.2,30.21,579800.0,29.5692,29.618,29.5203,29.5301,579800.0
2017-06-30 12:30:00,30.21,30.22,30.1,30.14,738998.0,29.5301,29.5398,29.4225,29.4616,738998.0
2017-06-30 12:40:00,30.14,30.16,30.03,30.07,746339.0,29.4616,29.4812,29.3541,29.3932,746339.0
2017-06-30 12:50:00,30.08,30.18,30.02,30.17,737296.0,29.403,29.5007,29.3443,29.491,737296.0
2017-06-30 13:00:00,30.17,30.22,30.07,30.08,772191.0,29.491,29.5398,29.3932,29.403,772191.0
2017-06-30 13:10:00,30.07,30.12,29.97,30.0,912483.0,29.3932,29.4421,29.2955,29.3248,912483.0
2017-06-30 13:20:00,30.0,30.07,29.97,30.05,657972.0,29.3248,29.3932,29.2955,29.3737,657972.0
2017-06-30 13:30:00,30.04,30.19,30.02,30.19,1083339.0,29.3639,29.5105,29.3443,29.5105,1083339.0
2017-06-30 13:40:00,30.19,30.31,30.14,30.19,1052207.0,29.5105,29.6278,29.4616,29.5105,1052207.0
2017-06-30 13:50:00,30.19,30.21,30.1,30.15,562177.0,29.5105,29.5301,29.4225,29.4714,562177.0
2017-06-30 14:00:00,30.14,30.18,30.07,30.08,502524.0,29.4616,29.5007,29.3932,29.403,502524.0
2017-06-30 14:10:00,30.08,30.11,30.01,30.06,803953.0,29.403,29.4323,29.3346,29.3834,803953.0
2017-06-30 14:20:00,30.06,30.11,29.99,30.05,721069.0,29.3834,29.4323,29.315,29.3737,721069.0
2017-06-30 14:30:00,30.06,30.11,30.02,30.05,492472.0,29.3834,29.4323,29.3443,29.3737,492472.0
2017-06-30 14:40:00,30.04,30.09,30.03,30.06,407778.0,29.3639,29.4128,29.3541,29.3834,407778.0
2017-06-30 14:50:00,30.06,30.07,30.0,30.0,718436.0,29.3834,29.3932,29.3248,29.3248,718436.0
2017-06-30 15:00:00,30.0,30.05,30.0,30.05,496465.0,29.3248,29.3737,29.3248,29.3737,496465.0
2017-06-30 15:10:00,30.05,30.05,29.89,29.98,1296974.0,29.3737,29.3737,29.2173,29.3052,1296974.0
2017-06-30 15:20:00,29.98,29.99,29.82,29.89,1629362.0,29.3052,29.315,29.1488,29.2173,1629362.0
2017-06-30 15:30:00,29.89,29.95,29.83,29.85,1452386.0,29.2173,29.2759,29.1586,29.1782,1452386.0
2017-06-30 15:40:00,29.85,29.94,29.84,29.86,1770453.0,29.1782,29.2661,29.1684,29.1879,1770453.0
2017-06-30 15:50:00,29.86,29.91,29.8,29.86,3680385.0,29.1879,29.2368,29.1293,29.1879,3680385.0
2017-07-03 09:30:00,30.09,30.28,29.9,29.98,2826473.0,29.4128,29.5985,29.227,29.3052,2826473.0
2017-07-03 09:40:00,29.97,30.14,29.87,30.02,1696621.0,29.2955,29.4616,29.1977,29.3443,1696621.0
2017-07-03 09:50:00,30.03,30.08,29.88,29.94,1051070.0,29.3541,29.403,29.2075,29.2661,1051070.0
2017-07-03 10:00:00,29.94,30.01,29.77,29.9,1233763.0,29.2661,29.3346,29.1,29.227,1233763.0
2017-07-03 10:10:00,29.9,29.9,29.69,29.69,1033757.0,29.227,29.227,29.0218,29.0218,1033757.0
2017-07-03 10:20:00,29.7,29.7,29.27,29.41,2986032.0,29.0315,29.0315,28.6112,28.7481,2986032.0
2017-07-03 10:30:00,29.42,29.47,29.28,29.33,1154803.0,28.7578,28.8067,28.621,28.6699,1154803.0
2017-07-03 10:40:00,29.34,29.43,29.33,29.34,885104.0,28.6796,28.7676,28.6699,28.6796,885104.0
2017-07-03 10:50:00,29.34,29.37,29.09,29.13,1401920.0,28.6796,28.709,28.4353,28.4744,1401920.0
2017-07-03 11:00:00,29.13,29.13,28.56,28.74,3055789.0,28.4744,28.4744,27.9172,28.0931,3055789.0
2017-07-03 11:10:00,28.75,28.88,28.64,28.76,1962046.0,28.1029,28.23,27.9954,28.1127,1962046.0
2017-07-03 11:20:00,28.76,29.0,28.76,29.0,1182643.0,28.1127,28.3473,28.1127,28.3473,1182643.0
2017-07-03 11:30:00,29.0,29.01,28.76,28.95,1008088.0,28.3473,28.3571,28.1127,28.2984,1008088.0
2017-07-03 11:40:00,28.95,29.07,28.86,29.05,1033273.0,28.2984,28.4157,28.2104,28.3962,1033273.0
2017-07-03 11:50:00,29.05,29.05,28.87,29.03,1038554.0,28.3962,28.3962,28.2202,28.3766,1038554.0
2017-07-03 12:00:00,29.02,29.03,28.83,28.89,1119727.0,28.3668,28.3766,28.1811,28.2398,1119727.0
2017-07-03 12:10:00,28.88,28.91,28.82,28.9,1269813.0,28.23,28.2593,28.1713,28.2495,1269813.0
2017-07-03 12:20:00,28.9,29.06,28.88,29.03,1287873.0,28.2495,28.4059,28.23,28.3766,1287873.0
2017-07-03 12:30:00,29.03,29.14,29.01,29.01,1229950.0,28.3766,28.4841,28.3571,28.3571,1229950.0
2017-07-03 12:40:00,29.02,29.11,29.01,29.05,1779611.0,28.3668,28.4548,28.3571,28.3962,1779611.0
2017-07-03 12:50:00,29.06,29.21,28.99,29.15,3274430.0,28.4059,28.5526,28.3375,28.4939,3274430.0
2017-07-05 09:30:00,29.55,30.55,29.55,30.32,5855609.0,28.8849,29.8624,28.8849,29.6376,5855609.0
2017-07-05 09:40:00,30.33,30.38,30.1,30.27,2369917.0,29.6473,29.6962,29.4225,29.5887,2369917.0
2017-07-05 09:50:00,30.27,30.42,30.03,30.05,2067823.0,29.5887,29.7353,29.3541,29.3737,2067823.0
2017-07-05 10:00:00,30.05,30.18,29.92,30.04,1878147.0,29.3737,29.5007,29.2466,29.3639,1878147.0
2017-07-05 10:10:00,30.04,30.17,29.97,30.03,1136501.0,29.3639,29.491,29.2955,29.3541,1136501.0
2017-07-05 10:20:00,30.03,30.08,29.92,30.05,1129643.0,29.3541,29.403,29.2466,29.3737,1129643.0
2017-07-05 10:30:00,30.05,30.3,30.04,30.28,1417539.0,29.3737,29.618,29.3639,29.5985,1417539.0
2017-07-05 10:40:00,30.28,30.39,30.18,30.18,1134269.0,29.5985,29.706,29.5007,29.5007,1134269.0
2017-07-05 10:50:00,30.19,30.26,30.12,30.14,794511.0,29.5105,29.5789,29.4421,29.4616,794511.0
2017-07-05 11:00:00,30.14,30.3,30.12,30.29,638138.0,29.4616,29.618,29.4421,29.6082,638138.0
2017-07-05 11:10:00,30.29,30.35,30.19,30.21,621596.0,29.6082,29.6669,29.5105,29.5301,621596.0
2017-07-05 11:20:00,30.21,30.31,30.21,30.31,579039.0,29.5301,29.6278,29.5301,29.6278,579039.0
2017-07-05 11:30:00,30.3,30.3,30.2,30.29,371220.0,29.618,29.618,29.5203,29.6082,371220.0
2017-07-05 11:40:00,30.29,30.3,30.16,30.19,563968.0,29.6082,29.618,29.4812,29.5105,563968.0
2017-07-05 11:50:00,30.19,30.26,30.17,30.24,398291.0,29.5105,29.5789,29.491,29.5594,398291.0
2017-07-05 12:00:00,30.24,30.26,30.19,30.24,409783.0,29.5594,29.5789,29.5105,29.5594,409783.0
2017-07-05 12:10:00,30.24,30.31,30.23,30.26,429370.0,29.5594,29.6278,29.5496,29.5789,429370.0
2017-07-05 12:20:00,30.26,30.3,30.22,30.24,278346.0,29.5789,29.618,29.5398,29.5594,278346.0
2017-07-05 12:30:00,30.24,30.31,30.23,30.26,398875.0,29.5594,29.6278,29.5496,29.5789,398875.0
2017-07-05 12:40:00,30.27,30.31,30.25,30.3,391844.0,29.5887,29.6278,29.5692,29.618,391844.0
2017-07-05 12:50:00,30.3,30.39,30.3,30.35,850887.0,29.618,29.706,29.618,29.6669,850887.0
2017-07-05 13:00:00,30.36,30.38,30.32,30.37,347240.0,29.6767,29.6962,29.6376,29.6864,347240.0
2017-07-05 13:10:00,30.36,30.43,30.36,30.39,633048.0,29.6767,29.7451,29.6767,29.706,633048.0
2017-07-05 13:20:00,30.39,30.44,30.38,30.42,350537.0,29.706,29.7549,29.6962,29.7353,350537.0
2017-07-05 13:30:00,30.42,30.48,30.4,30.47,543827.0,29.7353,29.794,29.7158,29.7842,543827.0
2017-07-05 13:40:00,30.46,30.47,30.39,30.39,364318.0,29.7744,29.7842,29.706,29.706,364318.0
2017-07-05 13:50:00,30.4,30.4,30.27,30.29,494380.0,29.7158,29.7158,29.5887,29.6082,494380.0
2017-07-05 14:00:00,30.28,30.4,30.25,30.28,707912.0,29.5985,29.7158,29.5692,29.5985,707912.0
2017-07-05 14:10:00,30.28,30.43,30.25,30.39,547269.0,29.5985,29.7451,29.5692,29.706,547269.0
2017-07-05 14:20:00,30.39,30.47,30.36,30.46,491706.0,29.706,29.7842,29.6767,29.7744,491706.0
2017-07-05 14:30:00,30.46,30.5,30.43,30.48,630973.0,29.7744,29.8135,29.7451,29.794,630973.0
2017-07-05 14:40:00,30.48,30.49,30.36,30.37,432906.0,29.794,29.8037,29.6767,29.6864,432906.0
2017-07-05 14:50:00,30.37,30.44,30.33,30.34,543869.0,29.6864,29.7549,29.6473,29.6571,543869.0
2017-07-05 15:00:00,30.35,30.37,30.23,30.31,747150.0,29.6669,29.6864,29.5496,29.6278,747150.0
2017-07-05 15:10:00,30.31,30.31,30.26,30.3,465540.0,29.6278,29.6278,29.5789,29.618,465540.0
2017-07-05 15:20:00,30.3,30.37,30.29,30.36,819824.0,29.618,29.6864,29.6082,29.6767,819824.0
2017-07-05 15:30:00,30.35,30.39,30.31,30.38,715475.0,29.6669,29.706,29.6278,29.6962,715475.0
2017-07-05 15:40:00,30.38,30.45,30.37,30.45,1075907.0,29.6962,29.7646,29.6864,29.7646,1075907.0
2017-07-05 15:50:00,30.44,30.56,30.44,30.51,3047228.0,29.7549,29.8722,29.7549,29.8233,3047228.0
2017-07-06 09:30:00,29.94,30.34,29.92,30.21,2391457.0,29.2661,29.6571,29.2466,29.5301,2391457.0
2017-07-06 09:40:00,30.2,30.21,30.01,30.1,1498826.0,29.5203,29.5301,29.3346,29.4225,1498826.0
2017-07-06 09:50:00,30.1,30.35,30.09,30.22,1606242.0,29.4225,29.6669,29.4128,29.5398,1606242.0
2017-07-06 10:00:00,30.23,30.35,30.12,30.16,1211871.0,29.5496,29.6669,29.4421,29.4812,1211871.0
2017-07-06 10:10:00,30.16,30.28,30.11,30.21,932297.0,29.4812,29.5985,29.4323,29.5301,932297.0
2017-07-06 10:20:00,30.21,30.24,30.09,30.15,512273.0,29.5301,29.5594,29.4128,29.4714,512273.0
2017-07-06 10:30:00,30.14,30.24,30.1,30.23,557027.0,29.4616,29.5594,29.4225,29.5496,557027.0
2017-07-06 10:40:00,30.22,30.3,30.18,30.2,671495.0,29.5398,29.618,29.5007,29.5203,671495.0
2017-07-06 10:50:00,30.19,30.25,30.15,30.23,356005.0,29.5105,29.5692,29.4714,29.5496,356005.0
2017-07-06 11:00:00,30.23,30.3,30.14,30.29,567067.0,29.5496,29.618,29.4616,29.6082,567067.0
2017-07-06 11:10:00,30.29,30.3,30.19,30.24,280364.0,29.6082,29.618,29.5105,29.5594,280364.0
2017-07-06 11:20:00,30.24,30.37,30.23,30.36,618713.0,29.5594,29.6864,29.5496,29.6767,618713.0
2017-07-06 11:30:00,30.37,30.48,30.34,30.42,953962.0,29.6864,29.794,29.6571,29.7353,953962.0
2017-07-06 11:40:00,30.42,30.43,30.3,30.35,392361.0,29.7353,29.7451,29.618,29.6669,392361.0
2017-07-06 11:50:00,30.36,30.45,30.32,30.41,477679.0,29.6767,29.7646,29.6376,29.7255,477679.0
2017-07-06 12:00:00,30.41,30.44,30.33,30.37,405198.0,29.7255,29.7549,29.6473,29.6864,405198.0
2017-07-06 12:10:00,30.37,30.38,30.22,30.25,382730.0,29.6864,29.6962,29.5398,29.5692,382730.0
2017-07-06 12:20:00,30.24,30.28,30.13,30.13,540960.0,29.5594,29.5985,29.4519,29.4519,540960.0
2017-07-06 12:30:00,30.13,30.25,30.12,30.22,902840.0,29.4519,29.5692,29.4421,29.5398,902840.0
2017-07-06 12:40:00,30.22,30.26,30.18,30.22,602147.0,29.5398,29.5789,29.5007,29.5398,602147.0
2017-07-06 12:50:00,30.23,30.23,30.16,30.19,277868.0,29.5496,29.5496,29.4812,29.5105,277868.0
2017-07-06 13:00:00,30.19,30.25,30.18,30.21,557600.0,29.5105,29.5692,29.5007,29.5301,557600.0
2017-07-06 13:10:00,30.21,30.29,30.18,30.27,297896.0,29.5301,29.6082,29.5007,29.5887,297896.0
2017-07-06 13:20:00,30.27,30.29,30.25,30.26,305063.0,29.5887,29.6082,29.5692,29.5789,305063.0
2017-07-06 13:30:00,30.27,30.28,30.2,30.21,328954.0,29.5887,29.5985,29.5203,29.5301,328954.0
2017-07-06 13:40:00,30.22,30.23,30.16,30.2,245415.0,29.5398,29.5496,29.4812,29.5203,245415.0
2017-07-06 13:50:00,30.2,30.22,30.16,30.19,173721.0,29.5203,29.5398,29.4812,29.5105,173721.0
2017-07-06 14:00:00,30.19,30.2,30.13,30.19,270757.0,29.5105,29.5203,29.4519,29.5105,270757.0
2017-07-06 14:10:00,30.19,30.19,30.12,30.15,433351.0,29.5105,29.5105,29.4421,29.4714,433351.0
2017-07-06 14:20:00,30.15,30.21,30.13,30.2,319208.0,29.4714,29.5301,29.4519,29.5203,319208.0
2017-07-06 14:30:00,30.2,30.2,30.11,30.14,398167.0,29.5203,29.5203,29.4323,29.4616,398167.0
2017-07-06 14:40:00,30.13,30.13,30.06,30.1,449424.0,29.4519,29.4519,29.3834,29.4225,449424.0
2017-07-06 14:50:00,30.1,30.12,30.04,30.11,509262.0,29.4225,29.4421,29.3639,29.4323,509262.0
2017-07-06 15:00:00,30.11,30.15,30.07,30.13,526069.0,29.4323,29.4714,29.3932,29.4519,526069.0
2017-07-06 15:10:00,30.13,30.17,30.07,30.17,361880.0,29.4519,29.491,29.3932,29.491,361880.0
2017-07-06 15:20:00,30.16,30.18,30.11,30.13,357714.0,29.4812,29.5007,29.4323,29.4519,357714.0
2017-07-06 15:30:00,30.13,30.15,30.06,30.09,523008.0,29.4519,29.4714,29.3834,29.4128,523008.0
2017-07-06 15:40:00,30.09,30.15,30.04,30.15,721349.0,29.4128,29.4714,29.3639,29.4714,721349.0
2017-07-06 15:50:00,30.15,30.15,30.09,30.1,1128753.0,29.4714,29.4714,29.4128,29.4225,1128753.0
2017-07-07 09:30:00,30.22,30.42,30.2,30.37,1242652.0,29.5398,29.7353,29.5203,29.6864,1242652.0
2017-07-07 09:40:00,30.37,30.38,30.21,30.3,749731.0,29.6864,29.6962,29.5301,29.618,749731.0
2017-07-07 09:50:00,30.3,30.4,30.28,30.32,894534.0,29.618,29.7158,29.5985,29.6376,894534.0
2017-07-07 10:00:00,30.31,30.39,30.3,30.34,544365.0,29.6278,29.706,29.618,29.6571,544365.0
2017-07-07 10:10:00,30.33,30.4,30.25,30.27,800530.0,29.6473,29.7158,29.5692,29.5887,800530.0
2017-07-07 10:20:00,30.27,30.32,30.18,30.3,528546.0,29.5887,29.6376,29.5007,29.618,528546.0
2017-07-07 10:30:00,30.3,30.36,30.28,30.33,511108.0,29.618,29.6767,29.5985,29.6473,511108.0
2017-07-07 10:40:00,30.33,30.44,30.3,30.42,574859.0,29.6473,29.7549,29.618,29.7353,574859.0
2017-07-07 10:50:00,30.41,30.45,30.32,30.33,501438.0,29.7255,29.7646,29.6376,29.6473,501438.0
2017-07-07 11:00:00,30.33,30.43,30.3,30.43,423655.0,29.6473,29.7451,29.618,29.7451,423655.0
2017-07-07 11:10:00,30.43,30.44,30.37,30.42,413855.0,29.7451,29.7549,29.6864,29.7353,413855.0
2017-07-07 11:20:00,30.42,30.46,30.37,30.42,326407.0,29.7353,29.7744,29.6864,29.7353,326407.0
2017-07-07 11:30:00,30.42,30.5,30.42,30.45,473024.0,29.7353,29.8135,29.7353,29.7646,473024.0
2017-07-07 11:40:00,30.46,30.48,30.42,30.45,345082.0,29.7744,29.794,29.7353,29.7646,345082.0
2017-07-07 11:50:00,30.44,30.44,30.35,30.37,338143.0,29.7549,29.7549,29.6669,29.6864,338143.0
2017-07-07 12:00:00,30.37,30.39,30.33,30.37,239526.0,29.6864,29.706,29.6473,29.6864,239526.0
2017-07-07 12:10:00,30.37,30.44,30.36,30.42,238833.0,29.6864,29.7549,29.6767,29.7353,238833.0
2017-07-07 12:20:00,30.41,30.44,30.39,30.41,240440.0,29.7255,29.7549,29.706,29.7255,240440.0
2017-07-07 12:30:00,30.41,30.44,30.4,30.41,193489.0,29.7255,29.7549,29.7158,29.7255,193489.0
2017-07-07 12:40:00,30.41,30.41,30.34,30.36,329570.0,29.7255,29.7255,29.6571,29.6767,329570.0
2017-07-07 12:50:00,30.37,30.37,30.28,30.3,262473.0,29.6864,29.6864,29.5985,29.618,262473.0
2017-07-07 13:00:00,30.3,30.36,30.3,30.36,188033.0,29.618,29.6767,29.618,29.6767,188033.0
2017-07-07 13:10:00,30.36,30.36,30.33,30.35,189581.0,29.6767,29.6767,29.6473,29.6669,189581.0
2017-07-07 13:20:00,30.35,30.38,30.33,30.37,356747.0,29.6669,29.6962,29.6473,29.6864,356747.0
2017-07-07 13:30:00,30.37,30.4,30.36,30.38,237954.0,29.6864,29.7158,29.6767,29.6962,237954.0
2017-07-07 13:40:00,30.38,30.41,30.37,30.39,141151.0,29.6962,29.7255,29.6864,29.706,141151.0
2017-07-07 13:50:00,30.39,30.41,30.35,30.38,213654.0,29.706,29.7255,29.6669,29.6962,213654.0
2017-07-07 14:00:00,30.38,30.39,30.26,30.27,434639.0,29.6962,29.706,29.5789,29.5887,434639.0
2017-07-07 14:10:00,30.27,30.27,30.13,30.15,527068.0,29.5887,29.5887,29.4519,29.4714,527068.0
2017-07-07 14:20:00,30.15,30.15,30.03,30.07,446497.0,29.4714,29.4714,29.3541,29.3932,446497.0
2017-07-07 14:30:00,30.06,30.14,30.04,30.07,574929.0,29.3834,29.4616,29.3639,29.3932,574929.0
2017-07-07 14:40:00,30.07,30.13,30.06,30.12,450195.0,29.3932,29.4519,29.3834,29.4421,450195.0
2017-07-07 14:50:00,30.12,30.21,30.11,30.13,434161.0,29.4421,29.5301,29.4323,29.4519,434161.0
2017-07-07 15:00:00,30.13,30.14,30.01,30.01,710357.0,29.4519,29.4616,29.3346,29.3346,710357.0
2017-07-07 15:10:00,30.02,30.07,29.98,30.04,796528.0,29.3443,29.3932,29.3052,29.3639,796528.0
2017-07-07 15:20:00,30.05,30.09,30.03,30.08,276842.0,29.3737,29.4128,29.3541,29.403,276842.0
2017-07-07 15:30:00,30.08,30.16,30.06,30.15,636929.0,29.403,29.4812,29.3834,29.4714,636929.0
2017-07-07 15:40:00,30.15,30.16,30.11,30.12,652220.0,29.4714,29.4812,29.4323,29.4421,652220.0
2017-07-07 15:50:00,30.13,30.25,30.12,30.17,2430259.0,29.4519,29.5692,29.4421,29.491,2430259.0
2017-07-10 09:30:00,30.16,30.29,29.91,29.93,1763312.0,29.4812,29.6082,29.2368,29.2564,1763312.0
2017-07-10 09:40:00,29.94,30.04,29.81,29.93,1457069.0,29.2661,29.3639,29.1391,29.2564,1457069.0
2017-07-10 09:50:00,29.93,29.98,29.75,29.81,1518571.0,29.2564,29.3052,29.0804,29.1391,1518571.0
2017-07-10 10:00:00,29.81,29.96,29.78,29.88,755360.0,29.1391,29.2857,29.1097,29.2075,755360.0
2017-07-10 10:10:00,29.88,29.91,29.85,29.9,667637.0,29.2075,29.2368,29.1782,29.227,667637.0
2017-07-10 10:20:00,29.9,29.92,29.79,29.81,666918.0,29.227,29.2466,29.1195,29.1391,666918.0
2017-07-10 10:30:00,29.81,29.89,29.77,29.84,551657.0,29.1391,29.2173,29.1,29.1684,551657.0
2017-07-10 10:40:00,29.83,29.97,29.83,29.88,625649.0,29.1586,29.2955,29.1586,29.2075,625649.0
2017-07-10 10:50:00,29.88,30.03,29.88,30.03,395481.0,29.2075,29.3541,29.2075,29.3541,395481.0
2017-07-10 11:00:00,30.03,30.18,30.0,30.15,805609.0,29.3541,29.5007,29.3248,29.4714,805609.0
2017-07-10 11:10:00,30.16,30.34,30.14,30.27,1065220.0,29.4812,29.6571,29.4616,29.5887,1065220.0
2017-07-10 11:20:00,30.26,30.29,30.17,30.23,343407.0,29.5789,29.6082,29.491,29.5496,343407.0
2017-07-10 11:30:00,30.23,30.32,30.23,30.31,368814.0,29.5496,29.6376,29.5496,29.6278,368814.0
2017-07-10 11:40:00,30.31,30.32,30.23,30.26,422084.0,29.6278,29.6376,29.5496,29.5789,422084.0
2017-07-10 11:50:00,30.25,30.3,30.22,30.3,275478.0,29.5692,29.618,29.5398,29.618,275478.0
2017-07-10 12:00:00,30.3,30.33,30.21,30.21,334694.0,29.618,29.6473,29.5301,29.5301,334694.0
2017-07-10 12:10:00,30.21,30.24,30.19,30.24,366597.0,29.5301,29.5594,29.5105,29.5594,366597.0
2017-07-10 12:20:00,30.24,30.31,30.21,30.3,285453.0,29.5594,29.6278,29.5301,29.618,285453.0
2017-07-10 12:30:00,30.3,30.33,30.28,30.3,264782.0,29.618,29.6473,29.5985,29.618,264782.0
2017-07-10 12:40:00,30.3,30.31,30.22,30.22,162520.0,29.618,29.6278,29.5398,29.5398,162520.0
2017-07-10 12:50:00,30.23,30.28,30.23,30.27,132358.0,29.5496,29.5985,29.5496,29.5887,132358.0
2017-07-10 13:00:00,30.27,30.29,30.24,30.29,131611.0,29.5887,29.6082,29.5594,29.6082,131611.0
2017-07-10 13:10:00,30.29,30.29,30.22,30.23,173484.0,29.6082,29.6082,29.5398,29.5496,173484.0
2017-07-10 13:20:00,30.23,30.25,30.21,30.22,177567.0,29.5496,29.5692,29.5301,29.5398,177567.0
2017-07-10 13:30:00,30.23,30.27,30.22,30.27,217325.0,29.5496,29.5887,29.5398,29.5887,217325.0
2017-07-10 13:40:00,30.26,30.3,30.23,30.25,260717.0,29.5789,29.618,29.5496,29.5692,260717.0
2017-07-10 13:50:00,30.24,30.3,30.24,30.26,281742.0,29.5594,29.618,29.5594,29.5789,281742.0
2017-07-10 14:00:00,30.26,30.27,30.23,30.25,190602.0,29.5789,29.5887,29.5496,29.5692,190602.0
2017-07-10 14:10:00,30.25,30.27,30.23,30.27,327615.0,29.5692,29.5887,29.5496,29.5887,327615.0
2017-07-10 14:20:00,30.27,30.41,30.26,30.41,732409.0,29.5887,29.7255,29.5789,29.7255,732409.0
2017-07-10 14:30:00,30.41,30.46,30.4,30.44,577399.0,29.7255,29.7744,29.7158,29.7549,577399.0
2017-07-10 14:40:00,30.44,30.55,30.4,30.46,902542.0,29.7549,29.8624,29.7158,29.7744,902542.0
2017-07-10 14:50:00,30.46,30.54,30.45,30.54,370700.0,29.7744,29.8526,29.7646,29.8526,370700.0
2017-07-10 15:00:00,30.54,30.57,30.46,30.48,406907.0,29.8526,29.8819,29.7744,29.794,406907.0
2017-07-10 15:10:00,30.47,30.52,30.43,30.45,368450.0,29.7842,29.8331,29.7451,29.7646,368450.0
2017-07-10 15:20:00,30.46,30.5,30.44,30.5,396311.0,29.7744,29.8135,29.7549,29.8135,396311.0
2017-07-10 15:30:00,30.5,30.59,30.49,30.59,642800.0,29.8135,29.9015,29.8037,29.9015,642800.0
2017-07-10 15:40:00,30.59,30.59,30.52,30.54,518077.0,29.9015,29.9015,29.8331,29.8526,518077.0
2017-07-10 15:50:00,30.55,30.55,30.5,30.5,1191715.0,29.8624,29.8624,29.8135,29.8135,1191715.0
2017-07-11 09:30:00,30.55,30.79,30.51,30.68,1369603.0,29.8624,30.097,29.8233,29.9895,1369603.0
2017-07-11 09:40:00,30.68,30.91,30.51,30.9,1481993.0,29.9895,30.2143,29.8233,30.2045,1481993.0
2017-07-11 09:50:00,30.91,31.08,30.87,30.98,1498611.0,30.2143,30.3805,30.1752,30.2827,1498611.0
2017-07-11 10:00:00,30.99,31.11,30.96,31.08,1253142.0,30.2925,30.4098,30.2632,30.3805,1253142.0
2017-07-11 10:10:00,31.07,31.2,31.0,31.19,1583100.0,30.3707,30.4978,30.3023,30.488,1583100.0
2017-07-11 10:20:00,31.18,31.2,31.11,31.14,944973.0,30.4782,30.4978,30.4098,30.4391,944973.0
2017-07-11 10:30:00,31.14,31.26,31.13,31.18,861894.0,30.4391,30.5564,30.4293,30.4782,861894.0
2017-07-11 10:40:00,31.18,31.26,31.18,31.23,724614.0,30.4782,30.5564,30.4782,30.5271,724614.0
2017-07-11 10:50:00,31.24,31.24,31.11,31.15,560548.0,30.5369,30.5369,30.4098,30.4489,560548.0
2017-07-11 11:00:00,31.15,31.27,31.15,31.21,507395.0,30.4489,30.5662,30.4489,30.5075,507395.0
2017-07-11 11:10:00,31.21,31.22,31.05,31.08,498708.0,30.5075,30.5173,30.3511,30.3805,498708.0
2017-07-11 11:20:00,31.08,31.09,30.91,31.03,1216363.0,30.3805,30.3902,30.2143,30.3316,1216363.0
2017-07-11 11:30:00,31.03,31.14,30.97,31.09,673239.0,30.3316,30.4391,30.2729,30.3902,673239.0
2017-07-11 11:40:00,31.1,31.16,31.01,31.09,288247.0,30.4,30.4587,30.312,30.3902,288247.0
2017-07-11 11:50:00,31.09,31.19,31.06,31.18,315030.0,30.3902,30.488,30.3609,30.4782,315030.0
2017-07-11 12:00:00,31.17,31.19,31.08,31.14,311840.0,30.4684,30.488,30.3805,30.4391,311840.0
2017-07-11 12:10:00,31.15,31.15,31.02,31.05,407314.0,30.4489,30.4489,30.3218,30.3511,407314.0
2017-07-11 12:20:00,31.05,31.12,31.03,31.1,327805.0,30.3511,30.4196,30.3316,30.4,327805.0
2017-07-11 12:30:00,31.11,31.13,31.06,31.08,233704.0,30.4098,30.4293,30.3609,30.3805,233704.0
2017-07-11 12:40:00,31.08,31.15,31.07,31.14,291280.0,30.3805,30.4489,30.3707,30.4391,291280.0
2017-07-11 12:50:00,31.14,31.17,31.11,31.13,199162.0,30.4391,30.4684,30.4098,30.4293,199162.0
2017-07-11 13:00:00,31.14,31.19,31.13,31.16,267570.0,30.4391,30.488,30.4293,30.4587,267570.0
2017-07-11 13:10:00,31.16,31.19,31.14,31.18,180782.0,30.4587,30.488,30.4391,30.4782,180782.0
2017-07-11 13:20:00,31.18,31.21,31.14,31.15,295518.0,30.4782,30.5075,30.4391,30.4489,295518.0
2017-07-11 13:30:00,31.15,31.19,31.13,31.18,179082.0,30.4489,30.488,30.4293,30.4782,179082.0
2017-07-11 13:40:00,31.18,31.26,31.17,31.25,492725.0,30.4782,30.5564,30.4684,30.5466,492725.0
2017-07-11 13:50:00,31.25,31.28,31.23,31.28,345892.0,30.5466,30.576,30.5271,30.576,345892.0
2017-07-11 14:00:00,31.28,31.31,31.24,31.25,521715.0,30.576,30.6053,30.5369,30.5466,521715.0
2017-07-11 14:10:00,31.25,31.3,31.21,31.22,413502.0,30.5466,30.5955,30.5075,30.5173,413502.0
2017-07-11 14:20:00,31.22,31.3,31.22,31.29,376663.0,30.5173,30.5955,30.5173,30.5857,376663.0
2017-07-11 14:30:00,31.3,31.3,31.21,31.24,276565.0,30.5955,30.5955,30.5075,30.5369,276565.0
2017-07-11 14:40:00,31.24,31.27,31.21,31.24,290783.0,30.5369,30.5662,30.5075,30.5369,290783.0
2017-07-11 14:50:00,31.25,31.25,31.19,31.23,263657.0,30.5466,30.5466,30.488,30.5271,263657.0
2017-07-11 15:00:00,31.24,31.27,31.21,31.26,325079.0,30.5369,30.5662,30.5075,30.5564,325079.0
2017-07-11 15:10:00,31.27,31.3,31.25,31.29,327756.0,30.5662,30.5955,30.5466,30.5857,327756.0
2017-07-11 15:20:00,31.28,31.31,31.25,31.29,408021.0,30.576,30.6053,30.5466,30.5857,408021.0
2017-07-11 15:30:00,31.29,31.36,31.28,31.31,700816.0,30.5857,30.6542,30.576,30.6053,700816.0
2017-07-11 15:40:00,31.31,31.35,31.27,31.31,701061.0,30.6053,30.6444,30.5662,30.6053,701061.0
2017-07-11 15:50:00,31.31,31.39,31.3,31.36,1740277.0,30.6053,30.6835,30.5955,30.6542,1740277.0
2017-07-12 09:30:00,31.77,31.78,31.5,31.57,1634738.0,31.0549,31.0647,30.791,30.8594,1634738.0
2017-07-12 09:40:00,31.58,31.65,31.27,31.28,1081803.0,30.8692,30.9376,30.5662,30.576,1081803.0
2017-07-12 09:50:00,31.28,31.4,31.15,31.34,1535750.0,30.576,30.6933,30.4489,30.6346,1535750.0
2017-07-12 10:00:00,31.34,31.5,31.34,31.43,786007.0,30.6346,30.791,30.6346,30.7226,786007.0
2017-07-12 10:10:00,31.43,31.56,31.42,31.55,526221.0,30.7226,30.8497,30.7128,30.8399,526221.0
2017-07-12 10:20:00,31.56,31.6,31.47,31.56,606310.0,30.8497,30.8888,30.7617,30.8497,606310.0
2017-07-12 10:30:00,31.56,31.59,31.53,31.55,277159.0,30.8497,30.879,30.8203,30.8399,277159.0
2017-07-12 10:40:00,31.55,31.59,31.47,31.53,468344.0,30.8399,30.879,30.7617,30.8203,468344.0
2017-07-12 10:50:00,31.54,31.59,31.51,31.52,577593.0,30.8301,30.879,30.8008,30.8106,577593.0
2017-07-12 11:00:00,31.52,31.6,31.52,31.57,290393.0,30.8106,30.8888,30.8106,30.8594,290393.0
2017-07-12 11:10:00,31.57,31.6,31.5,31.59,350964.0,30.8594,30.8888,30.791,30.879,350964.0
2017-07-12 11:20:00,31.59,31.61,31.54,31.56,386995.0,30.879,30.8985,30.8301,30.8497,386995.0
2017-07-12 11:30:00,31.56,31.6,31.53,31.56,192677.0,30.8497,30.8888,30.8203,30.8497,192677.0
2017-07-12 11:40:00,31.55,31.6,31.52,31.59,359302.0,30.8399,30.8888,30.8106,30.879,359302.0
2017-07-12 11:50:00,31.6,31.6,31.52,31.54,371166.0,30.8888,30.8888,30.8106,30.8301,371166.0
2017-07-12 12:00:00,31.55,31.57,31.5,31.53,311363.0,30.8399,30.8594,30.791,30.8203,311363.0
2017-07-12 12:10:00,31.53,31.59,31.52,31.55,319429.0,30.8203,30.879,30.8106,30.8399,319429.0
2017-07-12 12:20:00,31.56,31.62,31.55,31.62,219578.0,30.8497,30.9083,30.8399,30.9083,219578.0
2017-07-12 12:30:00,31.62,31.62,31.58,31.59,194792.0,30.9083,30.9083,30.8692,30.879,194792.0
2017-07-12 12:40:00,31.59,31.6,31.5,31.52,341615.0,30.879,30.8888,30.791,30.8106,341615.0
2017-07-12 12:50:00,31.53,31.6,31.51,31.58,229655.0,30.8203,30.8888,30.8008,30.8692,229655.0
2017-07-12 13:00:00,31.59,31.61,31.56,31.57,163487.0,30.879,30.8985,30.8497,30.8594,163487.0
2017-07-12 13:10:00,31.57,31.58,31.51,31.54,216923.0,30.8594,30.8692,30.8008,30.8301,216923.0
2017-07-12 13:20:00,31.54,31.54,31.46,31.51,384559.0,30.8301,30.8301,30.7519,30.8008,384559.0
2017-07-12 13:30:00,31.52,31.58,31.51,31.56,428133.0,30.8106,30.8692,30.8008,30.8497,428133.0
2017-07-12 13:40:00,31.57,31.59,31.55,31.57,154632.0,30.8594,30.879,30.8399,30.8594,154632.0
2017-07-12 13:50:00,31.57,31.57,31.51,31.56,288876.0,30.8594,30.8594,30.8008,30.8497,288876.0
2017-07-12 14:00:00,31.56,31.57,31.53,31.55,237848.0,30.8497,30.8594,30.8203,30.8399,237848.0
2017-07-12 14:10:00,31.55,31.59,31.51,31.53,336859.0,30.8399,30.879,30.8008,30.8203,336859.0
2017-07-12 14:20:00,31.53,31.56,31.52,31.55,281746.0,30.8203,30.8497,30.8106,30.8399,281746.0
2017-07-12 14:30:00,31.54,31.56,31.49,31.53,276249.0,30.8301,30.8497,30.7812,30.8203,276249.0
2017-07-12 14:40:00,31.53,31.55,31.5,31.54,240759.0,30.8203,30.8399,30.791,30.8301,240759.0
2017-07-12 14:50:00,31.54,31.55,31.5,31.51,308043.0,30.8301,30.8399,30.791,30.8008,308043.0
2017-07-12 15:00:00,31.52,31.54,31.5,31.52,300196.0,30.8106,30.8301,30.791,30.8106,300196.0
2017-07-12 15:10:00,31.52,31.54,31.51,31.53,388626.0,30.8106,30.8301,30.8008,30.8203,388626.0
2017-07-12 15:20:00,31.53,31.56,31.42,31.43,707289.0,30.8203,30.8497,30.7128,30.7226,707289.0
2017-07-12 15:30:00,31.42,31.47,31.38,31.46,752310.0,30.7128,30.7617,30.6737,30.7519,752310.0
2017-07-12 15:40:00,31.46,31.52,31.45,31.49,673406.0,30.7519,30.8106,30.7421,30.7812,673406.0
2017-07-12 15:50:00,31.49,31.53,31.39,31.45,1621714.0,30.7812,30.8203,30.6835,30.7421,1621714.0
2017-07-13 09:30:00,31.57,31.85,31.51,31.77,1748937.0,30.8594,31.1331,30.8008,31.0549,1748937.0
2017-07-13 09:40:00,31.77,31.78,31.62,31.64,552239.0,31.0549,31.0647,30.9083,30.9279,552239.0
2017-07-13 09:50:00,31.65,31.74,31.62,31.71,510550.0,30.9376,31.0256,30.9083,30.9963,510550.0
2017-07-13 10:00:00,31.71,31.8,31.71,31.8,577387.0,30.9963,31.0843,30.9963,31.0843,577387.0
2017-07-13 10:10:00,31.8,31.84,31.64,31.65,662012.0,31.0843,31.1234,30.9279,30.9376,662012.0
2017-07-13 10:20:00,31.65,31.67,31.43,31.51,855435.0,30.9376,30.9572,30.7226,30.8008,855435.0
2017-07-13 10:30:00,31.51,31.59,31.43,31.5,375220.0,30.8008,30.879,30.7226,30.791,375220.0
2017-07-13 10:40:00,31.5,31.54,31.48,31.52,438714.0,30.791,30.8301,30.7715,30.8106,438714.0
2017-07-13 10:50:00,31.53,31.54,31.48,31.54,343745.0,30.8203,30.8301,30.7715,30.8301,343745.0
2017-07-13 11:00:00,31.54,31.66,31.53,31.6,355267.0,30.8301,30.9474,30.8203,30.8888,355267.0
2017-07-13 11:10:00,31.61,31.63,31.53,31.55,183538.0,30.8985,30.9181,30.8203,30.8399,183538.0
2017-07-13 11:20:00,31.55,31.59,31.52,31.54,159884.0,30.8399,30.879,30.8106,30.8301,159884.0
2017-07-13 11:30:00,31.54,31.58,31.5,31.51,200941.0,30.8301,30.8692,30.791,30.8008,200941.0
2017-07-13 11:40:00,31.51,31.52,31.38,31.47,424213.0,30.8008,30.8106,30.6737,30.7617,424213.0
2017-07-13 11:50:00,31.46,31.49,31.44,31.46,212716.0,30.7519,30.7812,30.7324,30.7519,212716.0
2017-07-13 12:00:00,31.45,31.48,31.42,31.45,186653.0,30.7421,30.7715,30.7128,30.7421,186653.0
2017-07-13 12:10:00,31.45,31.49,31.42,31.47,234524.0,30.7421,30.7812,30.7128,30.7617,234524.0
2017-07-13 12:20:00,31.48,31.57,31.47,31.54,233936.0,30.7715,30.8594,30.7617,30.8301,233936.0
2017-07-13 12:30:00,31.53,31.56,31.52,31.53,148417.0,30.8203,30.8497,30.8106,30.8203,148417.0
2017-07-13 12:40:00,31.54,31.54,31.48,31.51,126045.0,30.8301,30.8301,30.7715,30.8008,126045.0
2017-07-13 12:50:00,31.52,31.53,31.48,31.5,128802.0,30.8106,30.8203,30.7715,30.791,128802.0
2017-07-13 13:00:00,31.5,31.51,31.43,31.45,164123.0,30.791,30.8008,30.7226,30.7421,164123.0
2017-07-13 13:10:00,31.45,31.49,31.42,31.43,162418.0,30.7421,30.7812,30.7128,30.7226,162418.0
2017-07-13 13:20:00,31.42,31.45,31.36,31.44,302308.0,30.7128,30.7421,30.6542,30.7324,302308.0
2017-07-13 13:30:00,31.45,31.45,31.36,31.37,333393.0,30.7421,30.7421,30.6542,30.6639,333393.0
2017-07-13 13:40:00,31.37,31.37,30.98,31.01,946544.0,30.6639,30.6639,30.2827,30.312,946544.0
2017-07-13 13:50:00,31.01,31.05,30.86,31.03,1404234.0,30.312,30.3511,30.1654,30.3316,1404234.0
2017-07-13 14:00:00,31.03,31.04,30.84,30.95,1082913.0,30.3316,30.3414,30.1459,30.2534,1082913.0
2017-07-13 14:10:00,30.95,31.15,30.94,31.14,632689.0,30.2534,30.4489,30.2436,30.4391,632689.0
2017-07-13 14:20:00,31.14,31.17,30.91,30.92,794400.0,30.4391,30.4684,30.2143,30.2241,794400.0
2017-07-13 14:30:00,30.92,30.98,30.89,30.93,652722.0,30.2241,30.2827,30.1947,30.2338,652722.0
2017-07-13 14:40:00,30.92,31.04,30.91,31.03,418194.0,30.2241,30.3414,30.2143,30.3316,418194.0
2017-07-13 14:50:00,31.04,31.2,31.03,31.18,512751.0,30.3414,30.4978,30.3316,30.4782,512751.0
2017-07-13 15:00:00,31.17,31.28,31.16,31.18,541165.0,30.4684,30.576,30.4587,30.4782,541165.0
2017-07-13 15:10:00,31.18,31.2,31.14,31.16,300681.0,30.4782,30.4978,30.4391,30.4587,300681.0
2017-07-13 15:20:00,31.16,31.19,31.11,31.15,301907.0,30.4587,30.488,30.4098,30.4489,301907.0
2017-07-13 15:30:00,31.15,31.15,31.07,31.08,322139.0,30.4489,30.4489,30.3707,30.3805,322139.0
2017-07-13 15:40:00,31.08,31.14,31.05,31.12,614345.0,30.3805,30.4391,30.3511,30.4196,614345.0
2017-07-13 15:50:00,31.13,31.23,31.07,31.12,1470030.0,30.4293,30.5271,30.3707,30.4196,1470030.0
2017-07-14 09:30:00,31.35,31.73,31.26,31.68,1997743.0,30.6444,31.0158,30.5564,30.967,1997743.0
2017-07-14 09:40:00,31.68,31.87,31.67,31.71,1872729.0,30.967,31.1527,30.9572,30.9963,1872729.0
2017-07-14 09:50:00,31.72,31.73,31.6,31.65,812159.0,31.0061,31.0158,30.8888,30.9376,812159.0
2017-07-14 10:00:00,31.65,31.7,31.57,31.66,732246.0,30.9376,30.9865,30.8594,30.9474,732246.0
2017-07-14 10:10:00,31.65,31.69,31.59,31.6,587255.0,30.9376,30.9767,30.879,30.8888,587255.0
2017-07-14 10:20:00,31.6,31.7,31.6,31.66,664993.0,30.8888,30.9865,30.8888,30.9474,664993.0
2017-07-14 10:30:00,31.66,31.67,31.57,31.64,594728.0,30.9474,30.9572,30.8594,30.9279,594728.0
2017-07-14 10:40:00,31.65,31.75,31.64,31.74,584273.0,30.9376,31.0354,30.9279,31.0256,584273.0
2017-07-14 10:50:00,31.73,31.75,31.71,31.73,370367.0,31.0158,31.0354,30.9963,31.0158,370367.0
2017-07-14 11:00:00,31.73,31.8,31.68,31.79,587987.0,31.0158,31.0843,30.967,31.0745,587987.0
2017-07-14 11:10:00,31.8,31.86,31.77,31.82,778223.0,31.0843,31.1429,31.0549,31.1038,778223.0
2017-07-14 11:20:00,31.82,31.88,31.79,31.85,661630.0,31.1038,31.1625,31.0745,31.1331,661630.0
2017-07-14 11:30:00,31.85,31.86,31.78,31.84,364150.0,31.1331,31.1429,31.0647,31.1234,364150.0
2017-07-14 11:40:00,31.84,31.9,31.81,31.88,760146.0,31.1234,31.182,31.094,31.1625,760146.0
2017-07-14 11:50:00,31.88,31.89,31.84,31.85,115004.0,31.1625,31.1722,31.1234,31.1331,115004.0
2017-07-14 12:00:00,31.85,31.88,31.77,31.79,415752.0,31.1331,31.1625,31.0549,31.0745,415752.0
2017-07-14 12:10:00,31.8,31.8,31.72,31.74,416076.0,31.0843,31.0843,31.0061,31.0256,416076.0
2017-07-14 12:20:00,31.74,31.81,31.73,31.8,135651.0,31.0256,31.094,31.0158,31.0843,135651.0
2017-07-14 12:30:00,31.8,31.9,31.79,31.89,470112.0,31.0843,31.182,31.0745,31.1722,470112.0
2017-07-14 12:40:00,31.9,31.9,31.83,31.9,408428.0,31.182,31.182,31.1136,31.182,408428.0
2017-07-14 12:50:00,31.9,31.95,31.89,31.92,604432.0,31.182,31.2309,31.1722,31.2016,604432.0
2017-07-14 13:00:00,31.92,31.92,31.83,31.86,249262.0,31.2016,31.2016,31.1136,31.1429,249262.0
2017-07-14 13:10:00,31.86,31.88,31.84,31.85,205115.0,31.1429,31.1625,31.1234,31.1331,205115.0
2017-07-14 13:20:00,31.85,31.87,31.84,31.87,136961.0,31.1331,31.1527,31.1234,31.1527,136961.0
2017-07-14 13:30:00,31.87,31.89,31.81,31.85,199733.0,31.1527,31.1722,31.094,31.1331,199733.0
2017-07-14 13:40:00,31.85,31.87,31.81,31.86,117880.0,31.1331,31.1527,31.094,31.1429,117880.0
2017-07-14 13:50:00,31.85,31.88,31.84,31.87,137319.0,31.1331,31.1625,31.1234,31.1527,137319.0
2017-07-14 14:00:00,31.87,31.88,31.82,31.83,150853.0,31.1527,31.1625,31.1038,31.1136,150853.0
2017-07-14 14:10:00,31.82,31.95,31.82,31.92,400586.0,31.1038,31.2309,31.1038,31.2016,400586.0
2017-07-14 14:20:00,31.92,31.93,31.82,31.86,336481.0,31.2016,31.2113,31.1038,31.1429,336481.0
2017-07-14 14:30:00,31.86,31.88,31.84,31.86,218691.0,31.1429,31.1625,31.1234,31.1429,218691.0
2017-07-14 14:40:00,31.87,31.87,31.76,31.76,246277.0,31.1527,31.1527,31.0452,31.0452,246277.0
2017-07-14 14:50:00,31.77,31.8,31.74,31.75,300896.0,31.0549,31.0843,31.0256,31.0354,300896.0
2017-07-14 15:00:00,31.75,31.8,31.74,31.76,268820.0,31.0354,31.0843,31.0256,31.0452,268820.0
2017-07-14 15:10:00,31.75,31.78,31.73,31.78,309719.0,31.0354,31.0647,31.0158,31.0647,309719.0
2017-07-14 15:20:00,31.78,31.82,31.75,31.78,357894.0,31.0647,31.1038,31.0354,31.0647,357894.0
2017-07-14 15:30:00,31.78,31.86,31.77,31.81,463571.0,31.0647,31.1429,31.0549,31.094,463571.0
2017-07-14 15:40:00,31.81,31.87,31.76,31.85,615828.0,31.094,31.1527,31.0452,31.1331,615828.0
2017-07-14 15:50:00,31.86,31.86,31.79,31.81,1482036.0,31.1429,31.1429,31.0745,31.094,1482036.0
2017-07-17 09:30:00,31.67,31.85,31.52,31.61,1783188.0,30.9572,31.1331,30.8106,30.8985,1783188.0
2017-07-17 09:40:00,31.62,31.65,31.44,31.63,1254982.0,30.9083,30.9376,30.7324,30.9181,1254982.0
2017-07-17 09:50:00,31.62,31.7,31.54,31.67,770991.0,30.9083,30.9865,30.8301,30.9572,770991.0
2017-07-17 10:00:00,31.68,31.75,31.65,31.71,646534.0,30.967,31.0354,30.9376,30.9963,646534.0
2017-07-17 10:10:00,31.71,31.86,31.68,31.8,1269831.0,30.9963,31.1429,30.967,31.0843,1269831.0
2017-07-17 10:20:00,31.79,31.85,31.63,31.66,702574.0,31.0745,31.1331,30.9181,30.9474,702574.0
2017-07-17 10:30:00,31.66,31.66,31.5,31.59,936334.0,30.9474,30.9474,30.791,30.879,936334.0
2017-07-17 10:40:00,31.59,31.64,31.52,31.58,504719.0,30.879,30.9279,30.8106,30.8692,504719.0
2017-07-17 10:50:00,31.58,31.67,31.57,31.64,255490.0,30.8692,30.9572,30.8594,30.9279,255490.0
2017-07-17 11:00:00,31.63,31.68,31.58,31.6,248724.0,30.9181,30.967,30.8692,30.8888,248724.0
2017-07-17 11:10:00,31.6,31.61,31.54,31.6,452997.0,30.8888,30.8985,30.8301,30.8888,452997.0
2017-07-17 11:20:00,31.61,31.62,31.55,31.56,269265.0,30.8985,30.9083,30.8399,30.8497,269265.0
2017-07-17 11:30:00,31.56,31.57,31.5,31.51,351442.0,30.8497,30.8594,30.791,30.8008,351442.0
2017-07-17 11:40:00,31.51,31.55,31.44,31.54,456172.0,30.8008,30.8399,30.7324,30.8301,456172.0
2017-07-17 11:50:00,31.55,31.57,31.49,31.51,250605.0,30.8399,30.8594,30.7812,30.8008,250605.0
2017-07-17 12:00:00,31.51,31.52,31.48,31.49,259843.0,30.8008,30.8106,30.7715,30.7812,259843.0
2017-07-17 12:10:00,31.49,31.51,31.47,31.48,211993.0,30.7812,30.8008,30.7617,30.7715,211993.0
2017-07-17 12:20:00,31.48,31.6,31.48,31.56,264004.0,30.7715,30.8888,30.7715,30.8497,264004.0
2017-07-17 12:30:00,31.56,31.6,31.56,31.59,154915.0,30.8497,30.8888,30.8497,30.879,154915.0
2017-07-17 12:40:00,31.59,31.59,31.5,31.52,241764.0,30.879,30.879,30.791,30.8106,241764.0
2017-07-17 12:50:00,31.53,31.58,31.52,31.55,170106.0,30.8203,30.8692,30.8106,30.8399,170106.0
2017-07-17 13:00:00,31.55,31.62,31.54,31.61,186600.0,30.8399,30.9083,30.8301,30.8985,186600.0
2017-07-17 13:10:00,31.61,31.69,31.6,31.65,260006.0,30.8985,30.9767,30.8888,30.9376,260006.0
2017-07-17 13:20:00,31.66,31.67,31.62,31.65,137281.0,30.9474,30.9572,30.9083,30.9376,137281.0
2017-07-17 13:30:00,31.64,31.67,31.63,31.66,142107.0,30.9279,30.9572,30.9181,30.9474,142107.0
2017-07-17 13:40:00,31.66,31.67,31.63,31.64,154197.0,30.9474,30.9572,30.9181,30.9279,154197.0
2017-07-17 13:50:00,31.64,31.8,31.64,31.79,815075.0,30.9279,31.0843,30.9279,31.0745,815075.0
2017-07-17 14:00:00,31.79,31.79,31.75,31.77,457672.0,31.0745,31.0745,31.0354,31.0549,457672.0
2017-07-17 14:10:00,31.78,31.78,31.68,31.71,301361.0,31.0647,31.0647,30.967,30.9963,301361.0
2017-07-17 14:20:00,31.72,31.73,31.68,31.71,225412.0,31.0061,31.0158,30.967,30.9963,225412.0
2017-07-17 14:30:00,31.7,31.71,31.66,31.69,117491.0,30.9865,30.9963,30.9474,30.9767,117491.0
2017-07-17 14:40:00,31.69,31.73,31.68,31.71,166948.0,30.9767,31.0158,30.967,30.9963,166948.0
2017-07-17 14:50:00,31.71,31.72,31.68,31.72,215645.0,30.9963,31.0061,30.967,31.0061,215645.0
2017-07-17 15:00:00,31.71,31.77,31.71,31.77,279610.0,30.9963,31.0549,30.9963,31.0549,279610.0
2017-07-17 15:10:00,31.77,31.79,31.76,31.77,292520.0,31.0549,31.0745,31.0452,31.0549,292520.0
2017-07-17 15:20:00,31.77,31.83,31.77,31.81,627965.0,31.0549,31.1136,31.0549,31.094,627965.0
2017-07-17 15:30:00,31.82,31.85,31.78,31.84,353130.0,31.1038,31.1331,31.0647,31.1234,353130.0
2017-07-17 15:40:00,31.85,31.85,31.73,31.74,855340.0,31.1331,31.1331,31.0158,31.0256,855340.0
2017-07-17 15:50:00,31.73,31.75,31.71,31.73,989980.0,31.0158,31.0354,30.9963,31.0158,989980.0
2017-07-18 09:30:00,31.64,31.64,31.4,31.52,966031.0,30.9279,30.9279,30.6933,30.8106,966031.0
2017-07-18 09:40:00,31.53,31.72,31.53,31.66,545937.0,30.8203,31.0061,30.8203,30.9474,545937.0
2017-07-18 09:50:00,31.66,31.69,31.53,31.56,470209.0,30.9474,30.9767,30.8203,30.8497,470209.0
2017-07-18 10:00:00,31.56,31.65,31.53,31.64,273199.0,30.8497,30.9376,30.8203,30.9279,273199.0
2017-07-18 10:10:00,31.65,31.71,31.63,31.71,344404.0,30.9376,30.9963,30.9181,30.9963,344404.0
2017-07-18 10:20:00,31.71,31.71,31.65,31.69,254113.0,30.9963,30.9963,30.9376,30.9767,254113.0
2017-07-18 10:30:00,31.69,31.73,31.61,31.61,264241.0,30.9767,31.0158,30.8985,30.8985,264241.0
2017-07-18 10:40:00,31.61,31.7,31.56,31.7,317614.0,30.8985,30.9865,30.8497,30.9865,317614.0
2017-07-18 10:50:00,31.69,31.8,31.69,31.78,487670.0,30.9767,31.0843,30.9767,31.0647,487670.0
2017-07-18 11:00:00,31.79,31.79,31.64,31.66,218883.0,31.0745,31.0745,30.9279,30.9474,218883.0
2017-07-18 11:10:00,31.66,31.66,31.61,31.62,213760.0,30.9474,30.9474,30.8985,30.9083,213760.0
2017-07-18 11:20:00,31.63,31.71,31.6,31.67,276458.0,30.9181,30.9963,30.8888,30.9572,276458.0
2017-07-18 11:30:00,31.67,31.75,31.66,31.73,152865.0,30.9572,31.0354,30.9474,31.0158,152865.0
2017-07-18 11:40:00,31.73,31.76,31.69,31.69,205186.0,31.0158,31.0452,30.9767,30.9767,205186.0
2017-07-18 11:50:00,31.69,31.74,31.69,31.72,150799.0,30.9767,31.0256,30.9767,31.0061,150799.0
2017-07-18 12:00:00,31.72,31.78,31.71,31.77,248335.0,31.0061,31.0647,30.9963,31.0549,248335.0
2017-07-18 12:10:00,31.78,31.78,31.72,31.73,196381.0,31.0647,31.0647,31.0061,31.0158,196381.0
2017-07-18 12:20:00,31.73,31.77,31.73,31.77,161449.0,31.0158,31.0549,31.0158,31.0549,161449.0
2017-07-18 12:30:00,31.76,31.78,31.74,31.76,148451.0,31.0452,31.0647,31.0256,31.0452,148451.0
2017-07-18 12:40:00,31.76,31.77,31.69,31.72,191857.0,31.0452,31.0549,30.9767,31.0061,191857.0
2017-07-18 12:50:00,31.72,31.76,31.71,31.73,110979.0,31.0061,31.0452,30.9963,31.0158,110979.0
2017-07-18 13:00:00,31.74,31.76,31.7,31.73,117922.0,31.0256,31.0452,30.9865,31.0158,117922.0
2017-07-18 13:10:00,31.73,31.81,31.72,31.79,427856.0,31.0158,31.094,31.0061,31.0745,427856.0
2017-07-18 13:20:00,31.79,31.84,31.79,31.83,200435.0,31.0745,31.1234,31.0745,31.1136,200435.0
2017-07-18 13:30:00,31.83,31.86,31.82,31.86,401657.0,31.1136,31.1429,31.1038,31.1429,401657.0
2017-07-18 13:40:00,31.86,31.91,31.81,31.83,501741.0,31.1429,31.1918,31.094,31.1136,501741.0
2017-07-18 13:50:00,31.82,31.85,31.79,31.83,214789.0,31.1038,31.1331,31.0745,31.1136,214789.0
2017-07-18 14:00:00,31.84,31.84,31.81,31.82,145019.0,31.1234,31.1234,31.094,31.1038,145019.0
2017-07-18 14:10:00,31.82,31.84,31.8,31.83,137823.0,31.1038,31.1234,31.0843,31.1136,137823.0
2017-07-18 14:20:00,31.83,31.85,31.81,31.84,181734.0,31.1136,31.1331,31.094,31.1234,181734.0
2017-07-18 14:30:00,31.83,31.85,31.82,31.85,118653.0,31.1136,31.1331,31.1038,31.1331,118653.0
2017-07-18 14:40:00,31.85,31.85,31.82,31.84,168604.0,31.1331,31.1331,31.1038,31.1234,168604.0
2017-07-18 14:50:00,31.84,31.84,31.8,31.81,203914.0,31.1234,31.1234,31.0843,31.094,203914.0
2017-07-18 15:00:00,31.82,31.83,31.8,31.83,178534.0,31.1038,31.1136,31.0843,31.1136,178534.0
2017-07-18 15:10:00,31.83,31.85,31.81,31.82,215611.0,31.1136,31.1331,31.094,31.1038,215611.0
2017-07-18 15:20:00,31.82,31.84,31.8,31.83,246178.0,31.1038,31.1234,31.0843,31.1136,246178.0
2017-07-18 15:30:00,31.83,31.87,31.82,31.86,415113.0,31.1136,31.1527,31.1038,31.1429,415113.0
2017-07-18 15:40:00,31.85,31.86,31.8,31.86,448247.0,31.1331,31.1429,31.0843,31.1429,448247.0
2017-07-18 15:50:00,31.86,31.9,31.86,31.9,1139786.0,31.1429,31.182,31.1429,31.182,1139786.0
2017-07-19 09:30:00,32.03,32.15,31.91,32.13,1667955.0,31.3091,31.4264,31.1918,31.4068,1667955.0
2017-07-19 09:40:00,32.13,32.35,32.12,32.16,1809922.0,31.4068,31.6219,31.3971,31.4362,1809922.0
2017-07-19 09:50:00,32.16,32.16,32.04,32.11,750333.0,31.4362,31.4362,31.3189,31.3873,750333.0
2017-07-19 10:00:00,32.11,32.13,31.91,31.93,1071974.0,31.3873,31.4068,31.1918,31.2113,1071974.0
2017-07-19 10:10:00,31.93,31.98,31.79,31.96,1024827.0,31.2113,31.2602,31.0745,31.2407,1024827.0
2017-07-19 10:20:00,31.95,32.03,31.92,32.02,577991.0,31.2309,31.3091,31.2016,31.2993,577991.0
2017-07-19 10:30:00,32.02,32.03,31.93,31.96,392121.0,31.2993,31.3091,31.2113,31.2407,392121.0
2017-07-19 10:40:00,31.96,32.01,31.94,31.95,249518.0,31.2407,31.2895,31.2211,31.2309,249518.0
2017-07-19 10:50:00,31.95,31.96,31.8,31.88,720141.0,31.2309,31.2407,31.0843,31.1625,720141.0
2017-07-19 11:00:00,31.89,31.9,31.74,31.77,588965.0,31.1722,31.182,31.0256,31.0549,588965.0
2017-07-19 11:10:00,31.77,31.83,31.65,31.76,934954.0,31.0549,31.1136,30.9376,31.0452,934954.0
2017-07-19 11:20:00,31.75,31.76,31.65,31.75,483816.0,31.0354,31.0452,30.9376,31.0354,483816.0
2017-07-19 11:30:00,31.75,31.86,31.74,31.83,440197.0,31.0354,31.1429,31.0256,31.1136,440197.0
2017-07-19 11:40:00,31.83,31.83,31.74,31.77,398497.0,31.1136,31.1136,31.0256,31.0549,398497.0
2017-07-19 11:50:00,31.77,31.78,31.74,31.76,246910.0,31.0549,31.0647,31.0256,31.0452,246910.0
2017-07-19 12:00:00,31.76,31.77,31.7,31.75,240488.0,31.0452,31.0549,30.9865,31.0354,240488.0
2017-07-19 12:10:00,31.76,31.77,31.7,31.7,157356.0,31.0452,31.0549,30.9865,30.9865,157356.0
2017-07-19 12:20:00,31.7,31.74,31.69,31.72,267647.0,30.9865,31.0256,30.9767,31.0061,267647.0
2017-07-19 12:30:00,31.72,31.73,31.69,31.7,179167.0,31.0061,31.0158,30.9767,30.9865,179167.0
2017-07-19 12:40:00,31.7,31.74,31.69,31.72,326781.0,30.9865,31.0256,30.9767,31.0061,326781.0
2017-07-19 12:50:00,31.73,31.79,31.72,31.78,174694.0,31.0158,31.0745,31.0061,31.0647,174694.0
2017-07-19 13:00:00,31.78,31.8,31.76,31.8,193310.0,31.0647,31.0843,31.0452,31.0843,193310.0
2017-07-19 13:10:00,31.8,31.81,31.79,31.8,147693.0,31.0843,31.094,31.0745,31.0843,147693.0
2017-07-19 13:20:00,31.79,31.8,31.75,31.76,146010.0,31.0745,31.0843,31.0354,31.0452,146010.0
2017-07-19 13:30:00,31.77,31.81,31.76,31.8,133666.0,31.0549,31.094,31.0452,31.0843,133666.0
2017-07-19 13:40:00,31.8,31.81,31.78,31.79,215850.0,31.0843,31.094,31.0647,31.0745,215850.0
2017-07-19 13:50:00,31.79,31.79,31.73,31.76,278299.0,31.0745,31.0745,31.0158,31.0452,278299.0
2017-07-19 14:00:00,31.75,31.83,31.75,31.8,182568.0,31.0354,31.1136,31.0354,31.0843,182568.0
2017-07-19 14:10:00,31.81,31.83,31.79,31.83,173694.0,31.094,31.1136,31.0745,31.1136,173694.0
2017-07-19 14:20:00,31.82,31.86,31.81,31.82,191746.0,31.1038,31.1429,31.094,31.1038,191746.0
2017-07-19 14:30:00,31.83,31.83,31.79,31.8,157453.0,31.1136,31.1136,31.0745,31.0843,157453.0
2017-07-19 14:40:00,31.8,31.81,31.77,31.79,157993.0,31.0843,31.094,31.0549,31.0745,157993.0
2017-07-19 14:50:00,31.79,31.79,31.77,31.78,99134.0,31.0745,31.0745,31.0549,31.0647,99134.0
2017-07-19 15:00:00,31.78,31.8,31.74,31.75,210002.0,31.0647,31.0843,31.0256,31.0354,210002.0
2017-07-19 15:10:00,31.75,31.77,31.73,31.76,206618.0,31.0354,31.0549,31.0158,31.0452,206618.0
2017-07-19 15:20:00,31.75,31.8,31.73,31.8,247870.0,31.0354,31.0843,31.0158,31.0843,247870.0
2017-07-19 15:30:00,31.8,31.83,31.71,31.74,504766.0,31.0843,31.1136,30.9963,31.0256,504766.0
2017-07-19 15:40:00,31.73,31.77,31.72,31.72,308473.0,31.0158,31.0549,31.0061,31.0061,308473.0
2017-07-19 15:50:00,31.73,31.83,31.73,31.82,1475743.0,31.0158,31.1136,31.0158,31.1038,1475743.0
2017-07-20 09:30:00,31.93,32.0,31.56,31.6,1065320.0,31.2113,31.2798,30.8497,30.8888,1065320.0
2017-07-20 09:40:00,31.61,31.64,31.42,31.57,762479.0,30.8985,30.9279,30.7128,30.8594,762479.0
2017-07-20 09:50:00,31.58,31.68,31.55,31.61,663824.0,30.8692,30.967,30.8399,30.8985,663824.0
2017-07-20 10:00:00,31.61,31.69,31.57,31.67,325966.0,30.8985,30.9767,30.8594,30.9572,325966.0
2017-07-20 10:10:00,31.68,31.68,31.6,31.64,392789.0,30.967,30.967,30.8888,30.9279,392789.0
2017-07-20 10:20:00,31.64,31.72,31.62,31.69,333909.0,30.9279,31.0061,30.9083,30.9767,333909.0
2017-07-20 10:30:00,31.69,31.74,31.53,31.59,427782.0,30.9767,31.0256,30.8203,30.879,427782.0
2017-07-20 10:40:00,31.59,31.68,31.54,31.66,240701.0,30.879,30.967,30.8301,30.9474,240701.0
2017-07-20 10:50:00,31.66,31.66,31.46,31.59,536250.0,30.9474,30.9474,30.7519,30.879,536250.0
2017-07-20 11:00:00,31.58,31.65,31.52,31.62,373043.0,30.8692,30.9376,30.8106,30.9083,373043.0
2017-07-20 11:10:00,31.61,31.7,31.6,31.66,266022.0,30.8985,30.9865,30.8888,30.9474,266022.0
2017-07-20 11:20:00,31.67,31.71,31.63,31.64,294975.0,30.9572,30.9963,30.9181,30.9279,294975.0
2017-07-20 11:30:00,31.65,31.68,31.6,31.66,402239.0,30.9376,30.967,30.8888,30.9474,402239.0
2017-07-20 11:40:00,31.66,31.76,31.64,31.75,442665.0,30.9474,31.0452,30.9279,31.0354,442665.0
2017-07-20 11:50:00,31.75,31.8,31.72,31.77,387513.0,31.0354,31.0843,31.0061,31.0549,387513.0
2017-07-20 12:00:00,31.77,31.81,31.74,31.75,232275.0,31.0549,31.094,31.0256,31.0354,232275.0
2017-07-20 12:10:00,31.75,31.8,31.74,31.77,202767.0,31.0354,31.0843,31.0256,31.0549,202767.0
2017-07-20 12:20:00,31.77,31.8,31.74,31.74,160343.0,31.0549,31.0843,31.0256,31.0256,160343.0
2017-07-20 12:30:00,31.75,31.99,31.69,31.98,1879384.0,31.0354,31.27,30.9767,31.2602,1879384.0
2017-07-20 12:40:00,31.98,32.0,31.93,31.94,1321104.0,31.2602,31.2798,31.2113,31.2211,1321104.0
2017-07-20 12:50:00,31.93,32.0,31.89,31.93,738632.0,31.2113,31.2798,31.1722,31.2113,738632.0
2017-07-20 13:00:00,31.93,31.99,31.91,31.99,404080.0,31.2113,31.27,31.1918,31.27,404080.0
2017-07-20 13:10:00,31.99,32.0,31.96,31.99,372197.0,31.27,31.2798,31.2407,31.27,372197.0
2017-07-20 13:20:00,31.99,32.0,31.96,31.99,216595.0,31.27,31.2798,31.2407,31.27,216595.0
2017-07-20 13:30:00,31.99,32.0,31.97,31.98,286936.0,31.27,31.2798,31.2504,31.2602,286936.0
2017-07-20 13:40:00,31.98,32.0,31.92,31.99,252221.0,31.2602,31.2798,31.2016,31.27,252221.0
2017-07-20 13:50:00,31.99,31.99,31.94,31.98,167562.0,31.27,31.27,31.2211,31.2602,167562.0
2017-07-20 14:00:00,31.98,31.98,31.93,31.96,353808.0,31.2602,31.2602,31.2113,31.2407,353808.0
2017-07-20 14:10:00,31.97,31.99,31.95,31.98,190193.0,31.2504,31.27,31.2309,31.2602,190193.0
2017-07-20 14:20:00,31.98,32.0,31.97,31.98,200759.0,31.2602,31.2798,31.2504,31.2602,200759.0
2017-07-20 14:30:00,31.98,31.99,31.91,31.93,289297.0,31.2602,31.27,31.1918,31.2113,289297.0
2017-07-20 14:40:00,31.93,31.98,31.91,31.98,242366.0,31.2113,31.2602,31.1918,31.2602,242366.0
2017-07-20 14:50:00,31.98,31.99,31.96,31.98,245406.0,31.2602,31.27,31.2407,31.2602,245406.0
2017-07-20 15:00:00,31.98,32.0,31.95,31.99,352879.0,31.2602,31.2798,31.2309,31.27,352879.0
2017-07-20 15:10:00,31.99,32.0,31.96,31.99,231058.0,31.27,31.2798,31.2407,31.27,231058.0
2017-07-20 15:20:00,31.98,32.0,31.94,31.95,367397.0,31.2602,31.2798,31.2211,31.2309,367397.0
2017-07-20 15:30:00,31.95,31.99,31.94,31.99,489078.0,31.2309,31.27,31.2211,31.27,489078.0
2017-07-20 15:40:00,31.99,31.99,31.96,31.99,453256.0,31.27,31.27,31.2407,31.27,453256.0
2017-07-20 15:50:00,31.98,32.02,31.93,31.97,1937327.0,31.2602,31.2993,31.2113,31.2504,1937327.0
2017-07-21 09:30:00,31.9,31.93,31.62,31.73,1320566.0,31.182,31.2113,30.9083,31.0158,1320566.0
2017-07-21 09:40:00,31.73,31.87,31.7,31.81,431038.0,31.0158,31.1527,30.9865,31.094,431038.0
2017-07-21 09:50:00,31.81,31.81,31.67,31.71,420530.0,31.094,31.094,30.9572,30.9963,420530.0
2017-07-21 10:00:00,31.71,31.84,31.66,31.82,404625.0,30.9963,31.1234,30.9474,31.1038,404625.0
2017-07-21 10:10:00,31.83,31.86,31.78,31.82,251277.0,31.1136,31.1429,31.0647,31.1038,251277.0
2017-07-21 10:20:00,31.83,31.93,31.79,31.86,347926.0,31.1136,31.2113,31.0745,31.1429,347926.0
2017-07-21 10:30:00,31.87,31.97,31.84,31.94,309013.0,31.1527,31.2504,31.1234,31.2211,309013.0
2017-07-21 10:40:00,31.94,31.97,31.9,31.93,296306.0,31.2211,31.2504,31.182,31.2113,296306.0
2017-07-21 10:50:00,31.94,31.94,31.86,31.91,265987.0,31.2211,31.2211,31.1429,31.1918,265987.0
2017-07-21 11:00:00,31.91,31.92,31.84,31.87,236264.0,31.1918,31.2016,31.1234,31.1527,236264.0
2017-07-21 11:10:00,31.86,32.0,31.85,31.99,474770.0,31.1429,31.2798,31.1331,31.27,474770.0
2017-07-21 11:20:00,32.0,32.06,31.99,32.04,608979.0,31.2798,31.3384,31.27,31.3189,608979.0
2017-07-21 11:30:00,32.03,32.05,31.97,32.02,288168.0,31.3091,31.3286,31.2504,31.2993,288168.0
2017-07-21 11:40:00,32.02,32.1,32.02,32.08,364135.0,31.2993,31.3775,31.2993,31.358,364135.0
2017-07-21 11:50:00,32.08,32.1,32.07,32.09,232066.0,31.358,31.3775,31.3482,31.3677,232066.0
2017-07-21 12:00:00,32.09,32.1,32.02,32.04,272794.0,31.3677,31.3775,31.2993,31.3189,272794.0
2017-07-21 12:10:00,32.05,32.1,32.04,32.04,266273.0,31.3286,31.3775,31.3189,31.3189,266273.0
2017-07-21 12:20:00,32.04,32.08,32.03,32.07,268102.0,31.3189,31.358,31.3091,31.3482,268102.0
2017-07-21 12:30:00,32.07,32.07,32.02,32.04,285973.0,31.3482,31.3482,31.2993,31.3189,285973.0
2017-07-21 12:40:00,32.04,32.05,32.02,32.04,245543.0,31.3189,31.3286,31.2993,31.3189,245543.0
2017-07-21 12:50:00,32.03,32.04,31.99,32.04,256025.0,31.3091,31.3189,31.27,31.3189,256025.0
2017-07-21 13:00:00,32.04,32.06,32.02,32.05,174888.0,31.3189,31.3384,31.2993,31.3286,174888.0
2017-07-21 13:10:00,32.05,32.08,32.05,32.06,248168.0,31.3286,31.358,31.3286,31.3384,248168.0
2017-07-21 13:20:00,32.05,32.07,32.04,32.06,157996.0,31.3286,31.3482,31.3189,31.3384,157996.0
2017-07-21 13:30:00,32.06,32.06,31.96,31.98,253290.0,31.3384,31.3384,31.2407,31.2602,253290.0
2017-07-21 13:40:00,31.98,32.04,31.97,32.04,266979.0,31.2602,31.3189,31.2504,31.3189,266979.0
2017-07-21 13:50:00,32.03,32.05,32.02,32.04,211681.0,31.3091,31.3286,31.2993,31.3189,211681.0
2017-07-21 14:00:00,32.04,32.04,31.99,32.0,155608.0,31.3189,31.3189,31.27,31.2798,155608.0
2017-07-21 14:10:00,32.0,32.02,31.97,32.0,231704.0,31.2798,31.2993,31.2504,31.2798,231704.0
2017-07-21 14:20:00,32.0,32.01,31.94,31.99,142605.0,31.2798,31.2895,31.2211,31.27,142605.0
2017-07-21 14:30:00,32.0,32.02,31.98,32.0,177126.0,31.2798,31.2993,31.2602,31.2798,177126.0
2017-07-21 14:40:00,32.0,32.01,31.98,32.0,129049.0,31.2798,31.2895,31.2602,31.2798,129049.0
2017-07-21 14:50:00,32.0,32.02,31.98,32.01,160530.0,31.2798,31.2993,31.2602,31.2895,160530.0
2017-07-21 15:00:00,32.01,32.02,31.98,31.99,145491.0,31.2895,31.2993,31.2602,31.27,145491.0
2017-07-21 15:10:00,31.99,32.0,31.96,31.99,150023.0,31.27,31.2798,31.2407,31.27,150023.0
2017-07-21 15:20:00,31.99,32.01,31.95,31.99,287068.0,31.27,31.2895,31.2309,31.27,287068.0
2017-07-21 15:30:00,31.99,32.02,31.97,31.99,390084.0,31.27,31.2993,31.2504,31.27,390084.0
2017-07-21 15:40:00,31.99,32.0,31.95,31.97,675210.0,31.27,31.2798,31.2309,31.2504,675210.0
2017-07-21 15:50:00,31.97,32.04,31.95,32.0,2364494.0,31.2504,31.3189,31.2309,31.2798,2364494.0
2017-07-24 09:30:00,32.0,32.0,31.52,31.53,1598070.0,31.2798,31.2798,30.8106,30.8203,1598070.0
2017-07-24 09:40:00,31.54,31.7,31.5,31.6,1144022.0,30.8301,30.9865,30.791,30.8888,1144022.0
2017-07-24 09:50:00,31.6,31.67,31.56,31.59,563921.0,30.8888,30.9572,30.8497,30.879,563921.0
2017-07-24 10:00:00,31.59,31.74,31.59,31.71,511396.0,30.879,31.0256,30.879,30.9963,511396.0
2017-07-24 10:10:00,31.71,31.78,31.63,31.77,359679.0,30.9963,31.0647,30.9181,31.0549,359679.0
2017-07-24 10:20:00,31.77,31.83,31.75,31.83,406036.0,31.0549,31.1136,31.0354,31.1136,406036.0
2017-07-24 10:30:00,31.83,31.87,31.77,31.82,399128.0,31.1136,31.1527,31.0549,31.1038,399128.0
2017-07-24 10:40:00,31.83,31.86,31.81,31.82,266769.0,31.1136,31.1429,31.094,31.1038,266769.0
2017-07-24 10:50:00,31.82,31.83,31.75,31.8,230510.0,31.1038,31.1136,31.0354,31.0843,230510.0
2017-07-24 11:00:00,31.8,31.83,31.73,31.82,364951.0,31.0843,31.1136,31.0158,31.1038,364951.0
2017-07-24 11:10:00,31.81,31.84,31.76,31.82,319970.0,31.094,31.1234,31.0452,31.1038,319970.0
2017-07-24 11:20:00,31.83,31.89,31.8,31.83,373381.0,31.1136,31.1722,31.0843,31.1136,373381.0
2017-07-24 11:30:00,31.83,31.89,31.82,31.87,246411.0,31.1136,31.1722,31.1038,31.1527,246411.0
2017-07-24 11:40:00,31.88,31.93,31.87,31.9,242700.0,31.1625,31.2113,31.1527,31.182,242700.0
2017-07-24 11:50:00,31.9,31.95,31.9,31.9,225974.0,31.182,31.2309,31.182,31.182,225974.0
2017-07-24 12:00:00,31.91,31.94,31.88,31.93,144470.0,31.1918,31.2211,31.1625,31.2113,144470.0
2017-07-24 12:10:00,31.92,31.97,31.92,31.96,183296.0,31.2016,31.2504,31.2016,31.2407,183296.0
2017-07-24 12:20:00,31.96,32.01,31.95,31.98,352156.0,31.2407,31.2895,31.2309,31.2602,352156.0
2017-07-24 12:30:00,31.97,32.0,31.97,32.0,151572.0,31.2504,31.2798,31.2504,31.2798,151572.0
2017-07-24 12:40:00,32.0,32.0,31.97,31.98,195707.0,31.2798,31.2798,31.2504,31.2602,195707.0
2017-07-24 12:50:00,31.98,32.01,31.97,32.0,238325.0,31.2602,31.2895,31.2504,31.2798,238325.0
2017-07-24 13:00:00,32.01,32.01,31.96,31.96,118979.0,31.2895,31.2895,31.2407,31.2407,118979.0
2017-07-24 13:10:00,31.96,31.97,31.9,31.92,666299.0,31.2407,31.2504,31.182,31.2016,666299.0
2017-07-24 13:20:00,31.92,31.93,31.88,31.9,325821.0,31.2016,31.2113,31.1625,31.182,325821.0
2017-07-24 13:30:00,31.9,31.9,31.83,31.83,164652.0,31.182,31.182,31.1136,31.1136,164652.0
2017-07-24 13:40:00,31.83,31.85,31.8,31.83,180697.0,31.1136,31.1331,31.0843,31.1136,180697.0
2017-07-24 13:50:00,31.82,31.83,31.76,31.79,223206.0,31.1038,31.1136,31.0452,31.0745,223206.0
2017-07-24 14:00:00,31.78,31.82,31.77,31.8,192472.0,31.0647,31.1038,31.0549,31.0843,192472.0
2017-07-24 14:10:00,31.8,31.83,31.79,31.8,172847.0,31.0843,31.1136,31.0745,31.0843,172847.0
2017-07-24 14:20:00,31.8,31.83,31.76,31.8,300056.0,31.0843,31.1136,31.0452,31.0843,300056.0
2017-07-24 14:30:00,31.8,31.81,31.78,31.79,113226.0,31.0843,31.094,31.0647,31.0745,113226.0
2017-07-24 14:40:00,31.79,31.8,31.76,31.78,172679.0,31.0745,31.0843,31.0452,31.0647,172679.0
2017-07-24 14:50:00,31.78,31.8,31.76,31.8,195250.0,31.0647,31.0843,31.0452,31.0843,195250.0
2017-07-24 15:00:00,31.8,31.82,31.76,31.78,232128.0,31.0843,31.1038,31.0452,31.0647,232128.0
2017-07-24 15:10:00,31.78,31.79,31.76,31.76,168201.0,31.0647,31.0745,31.0452,31.0452,168201.0
2017-07-24 15:20:00,31.77,31.78,31.75,31.77,189384.0,31.0549,31.0647,31.0354,31.0549,189384.0
2017-07-24 15:30:00,31.78,31.78,31.74,31.78,661995.0,31.0647,31.0647,31.0256,31.0647,661995.0
2017-07-24 15:40:00,31.78,31.79,31.73,31.75,425285.0,31.0647,31.0745,31.0158,31.0354,425285.0
2017-07-24 15:50:00,31.74,31.74,31.65,31.68,1363060.0,31.0256,31.0256,30.9376,30.967,1363060.0
2017-07-25 09:30:00,30.8,30.83,29.65,30.19,6382369.0,30.1068,30.1361,28.9827,29.5105,6382369.0
2017-07-25 09:40:00,30.2,30.21,29.81,29.9,3572801.0,29.5203,29.5301,29.1391,29.227,3572801.0
2017-07-25 09:50:00,29.9,30.3,29.72,30.24,3718736.0,29.227,29.618,29.0511,29.5594,3718736.0
2017-07-25 10:00:00,30.25,30.44,30.12,30.38,2752191.0,29.5692,29.7549,29.4421,29.6962,2752191.0
2017-07-25 10:10:00,30.37,30.38,30.21,30.35,2108689.0,29.6864,29.6962,29.5301,29.6669,2108689.0
2017-07-25 10:20:00,30.35,30.42,30.19,30.37,1450402.0,29.6669,29.7353,29.5105,29.6864,1450402.0
2017-07-25 10:30:00,30.37,30.37,30.09,30.14,1205487.0,29.6864,29.6864,29.4128,29.4616,1205487.0
2017-07-25 10:40:00,30.14,30.33,30.13,30.31,757601.0,29.4616,29.6473,29.4519,29.6278,757601.0
2017-07-25 10:50:00,30.32,30.35,30.26,30.33,531169.0,29.6376,29.6669,29.5789,29.6473,531169.0
2017-07-25 11:00:00,30.33,30.55,30.32,30.47,1196254.0,29.6473,29.8624,29.6376,29.7842,1196254.0
2017-07-25 11:10:00,30.47,30.47,30.32,30.43,692926.0,29.7842,29.7842,29.6376,29.7451,692926.0
2017-07-25 11:20:00,30.43,30.46,30.36,30.38,460239.0,29.7451,29.7744,29.6767,29.6962,460239.0
2017-07-25 11:30:00,30.38,30.4,30.27,30.28,632840.0,29.6962,29.7158,29.5887,29.5985,632840.0
2017-07-25 11:40:00,30.27,30.37,30.27,30.33,363165.0,29.5887,29.6864,29.5887,29.6473,363165.0
2017-07-25 11:50:00,30.34,30.5,30.29,30.5,814727.0,29.6571,29.8135,29.6082,29.8135,814727.0
2017-07-25 12:00:00,30.5,30.57,30.46,30.47,746200.0,29.8135,29.8819,29.7744,29.7842,746200.0
2017-07-25 12:10:00,30.46,30.47,30.41,30.45,477313.0,29.7744,29.7842,29.7255,29.7646,477313.0
2017-07-25 12:20:00,30.45,30.48,30.37,30.39,647081.0,29.7646,29.794,29.6864,29.706,647081.0
2017-07-25 12:30:00,30.4,30.43,30.35,30.36,516695.0,29.7158,29.7451,29.6669,29.6767,516695.0
2017-07-25 12:40:00,30.36,30.42,30.35,30.37,405316.0,29.6767,29.7353,29.6669,29.6864,405316.0
2017-07-25 12:50:00,30.37,30.41,30.32,30.33,957904.0,29.6864,29.7255,29.6376,29.6473,957904.0
2017-07-25 13:00:00,30.32,30.34,30.29,30.3,392694.0,29.6376,29.6571,29.6082,29.618,392694.0
2017-07-25 13:10:00,30.3,30.38,30.28,30.28,326867.0,29.618,29.6962,29.5985,29.5985,326867.0
2017-07-25 13:20:00,30.29,30.29,30.17,30.25,650083.0,29.6082,29.6082,29.491,29.5692,650083.0
2017-07-25 13:30:00,30.26,30.3,30.2,30.24,324858.0,29.5789,29.618,29.5203,29.5594,324858.0
2017-07-25 13:40:00,30.24,30.3,30.23,30.27,471162.0,29.5594,29.618,29.5496,29.5887,471162.0
2017-07-25 13:50:00,30.26,30.32,30.26,30.3,502760.0,29.5789,29.6376,29.5789,29.618,502760.0
2017-07-25 14:00:00,30.3,30.31,30.24,30.24,333661.0,29.618,29.6278,29.5594,29.5594,333661.0
2017-07-25 14:10:00,30.24,30.25,30.17,30.21,545947.0,29.5594,29.5692,29.491,29.5301,545947.0
2017-07-25 14:20:00,30.21,30.22,30.13,30.2,370718.0,29.5301,29.5398,29.4519,29.5203,370718.0
2017-07-25 14:30:00,30.19,30.22,30.07,30.09,657278.0,29.5105,29.5398,29.3932,29.4128,657278.0
2017-07-25 14:40:00,30.09,30.11,30.01,30.03,672006.0,29.4128,29.4323,29.3346,29.3541,672006.0
2017-07-25 14:50:00,30.03,30.05,29.96,30.0,1060119.0,29.3541,29.3737,29.2857,29.3248,1060119.0
2017-07-25 15:00:00,30.0,30.02,29.9,29.91,1248851.0,29.3248,29.3443,29.227,29.2368,1248851.0
2017-07-25 15:10:00,29.92,29.99,29.9,29.99,964659.0,29.2466,29.315,29.227,29.315,964659.0
2017-07-25 15:20:00,29.99,30.03,29.98,30.0,1705161.0,29.315,29.3541,29.3052,29.3248,1705161.0
2017-07-25 15:30:00,30.01,30.01,29.85,29.86,1499372.0,29.3346,29.3346,29.1782,29.1879,1499372.0
2017-07-25 15:40:00,29.86,29.88,29.8,29.87,1485051.0,29.1879,29.2075,29.1293,29.1977,1485051.0
2017-07-25 15:50:00,29.86,29.92,29.83,29.9,2459282.0,29.1879,29.2466,29.1586,29.227,2459282.0
2017-07-26 09:30:00,29.83,30.0,29.68,29.97,2399404.0,29.1586,29.3248,29.012,29.2955,2399404.0
2017-07-26 09:40:00,29.96,30.02,29.91,29.94,1034644.0,29.2857,29.3443,29.2368,29.2661,1034644.0
2017-07-26 09:50:00,29.94,30.0,29.86,29.97,793156.0,29.2661,29.3248,29.1879,29.2955,793156.0
2017-07-26 10:00:00,29.97,30.0,29.95,29.98,674071.0,29.2955,29.3248,29.2759,29.3052,674071.0
2017-07-26 10:10:00,29.98,30.0,29.95,29.97,450148.0,29.3052,29.3248,29.2759,29.2955,450148.0
2017-07-26 10:20:00,29.96,30.05,29.96,30.04,657345.0,29.2857,29.3737,29.2857,29.3639,657345.0
2017-07-26 10:30:00,30.04,30.05,29.99,30.02,408238.0,29.3639,29.3737,29.315,29.3443,408238.0
2017-07-26 10:40:00,30.02,30.04,29.97,29.98,593163.0,29.3443,29.3639,29.2955,29.3052,593163.0
2017-07-26 10:50:00,29.99,29.99,29.82,29.86,613678.0,29.315,29.315,29.1488,29.1879,613678.0
2017-07-26 11:00:00,29.87,29.88,29.79,29.81,560795.0,29.1977,29.2075,29.1195,29.1391,560795.0
2017-07-26 11:10:00,29.8,29.86,29.75,29.77,773845.0,29.1293,29.1879,29.0804,29.1,773845.0
2017-07-26 11:20:00,29.77,29.82,29.75,29.78,601506.0,29.1,29.1488,29.0804,29.1097,601506.0
2017-07-26 11:30:00,29.78,29.83,29.76,29.78,407746.0,29.1097,29.1586,29.0902,29.1097,407746.0
2017-07-26 11:40:00,29.78,29.84,29.76,29.77,440691.0,29.1097,29.1684,29.0902,29.1,440691.0
2017-07-26 11:50:00,29.77,29.84,29.76,29.84,474611.0,29.1,29.1684,29.0902,29.1684,474611.0
2017-07-26 12:00:00,29.84,29.9,29.82,29.88,360572.0,29.1684,29.227,29.1488,29.2075,360572.0
2017-07-26 12:10:00,29.88,29.89,29.85,29.87,244169.0,29.2075,29.2173,29.1782,29.1977,244169.0
2017-07-26 12:20:00,29.87,29.87,29.83,29.84,316794.0,29.1977,29.1977,29.1586,29.1684,316794.0
2017-07-26 12:30:00,29.83,29.84,29.78,29.79,317884.0,29.1586,29.1684,29.1097,29.1195,317884.0
2017-07-26 12:40:00,29.79,29.83,29.76,29.82,441807.0,29.1195,29.1586,29.0902,29.1488,441807.0
2017-07-26 12:50:00,29.82,29.84,29.78,29.8,398117.0,29.1488,29.1684,29.1097,29.1293,398117.0
2017-07-26 13:00:00,29.8,29.8,29.71,29.71,877651.0,29.1293,29.1293,29.0413,29.0413,877651.0
2017-07-26 13:10:00,29.71,29.87,29.71,29.86,596399.0,29.0413,29.1977,29.0413,29.1879,596399.0
2017-07-26 13:20:00,29.86,29.9,29.85,29.86,378335.0,29.1879,29.227,29.1782,29.1879,378335.0
2017-07-26 13:30:00,29.87,29.9,29.86,29.88,443154.0,29.1977,29.227,29.1879,29.2075,443154.0
2017-07-26 13:40:00,29.88,29.95,29.87,29.91,642325.0,29.2075,29.2759,29.1977,29.2368,642325.0
2017-07-26 13:50:00,29.92,29.93,29.87,29.88,209207.0,29.2466,29.2564,29.1977,29.2075,209207.0
2017-07-26 14:00:00,29.88,29.95,29.85,29.95,441134.0,29.2075,29.2759,29.1782,29.2759,441134.0
2017-07-26 14:10:00,29.94,29.95,29.89,29.9,297310.0,29.2661,29.2759,29.2173,29.227,297310.0
2017-07-26 14:20:00,29.9,29.92,29.88,29.89,222046.0,29.227,29.2466,29.2075,29.2173,222046.0
2017-07-26 14:30:00,29.9,29.9,29.83,29.89,274414.0,29.227,29.227,29.1586,29.2173,274414.0
2017-07-26 14:40:00,29.89,29.89,29.83,29.89,226089.0,29.2173,29.2173,29.1586,29.2173,226089.0
2017-07-26 14:50:00,29.89,29.93,29.87,29.91,311609.0,29.2173,29.2564,29.1977,29.2368,311609.0
2017-07-26 15:00:00,29.91,29.96,29.89,29.95,356066.0,29.2368,29.2857,29.2173,29.2759,356066.0
2017-07-26 15:10:00,29.95,29.95,29.84,29.85,448530.0,29.2759,29.2759,29.1684,29.1782,448530.0
2017-07-26 15:20:00,29.85,29.9,29.84,29.89,778404.0,29.1782,29.227,29.1684,29.2173,778404.0
2017-07-26 15:30:00,29.88,29.89,29.84,29.86,453284.0,29.2075,29.2173,29.1684,29.1879,453284.0
2017-07-26 15:40:00,29.86,29.86,29.77,29.8,651298.0,29.1879,29.1879,29.1,29.1293,651298.0
2017-07-26 15:50:00,29.8,29.83,29.76,29.82,1448244.0,29.1293,29.1586,29.0902,29.1488,1448244.0
2017-07-27 09:30:00,30.27,30.67,30.26,30.62,2694526.0,29.5887,29.9797,29.5789,29.9308,2694526.0
2017-07-27 09:40:00,30.62,31.08,30.56,31.02,2741133.0,29.9308,30.3805,29.8722,30.3218,2741133.0
2017-07-27 09:50:00,31.02,31.3,31.02,31.2,2912038.0,30.3218,30.5955,30.3218,30.4978,2912038.0
2017-07-27 10:00:00,31.21,31.25,30.76,30.85,2079858.0,30.5075,30.5466,30.0677,30.1556,2079858.0
2017-07-27 10:10:00,30.84,30.85,30.76,30.81,753837.0,30.1459,30.1556,30.0677,30.1165,753837.0
2017-07-27 10:20:00,30.82,31.06,30.81,31.02,1138372.0,30.1263,30.3609,30.1165,30.3218,1138372.0
2017-07-27 10:30:00,31.03,31.03,30.95,31.02,1307142.0,30.3316,30.3316,30.2534,30.3218,1307142.0
2017-07-27 10:40:00,31.01,31.04,30.87,30.99,540358.0,30.312,30.3414,30.1752,30.2925,540358.0
2017-07-27 10:50:00,30.98,31.04,30.97,31.01,437644.0,30.2827,30.3414,30.2729,30.312,437644.0
2017-07-27 11:00:00,31.0,31.01,30.85,30.88,407392.0,30.3023,30.312,30.1556,30.185,407392.0
2017-07-27 11:10:00,30.89,30.91,30.82,30.89,269938.0,30.1947,30.2143,30.1263,30.1947,269938.0
2017-07-27 11:20:00,30.88,30.89,30.76,30.79,313508.0,30.185,30.1947,30.0677,30.097,313508.0
2017-07-27 11:30:00,30.79,30.88,30.68,30.86,888550.0,30.097,30.185,29.9895,30.1654,888550.0
2017-07-27 11:40:00,30.86,30.89,30.79,30.86,306330.0,30.1654,30.1947,30.097,30.1654,306330.0
2017-07-27 11:50:00,30.86,30.9,30.84,30.85,313402.0,30.1654,30.2045,30.1459,30.1556,313402.0
2017-07-27 12:00:00,30.85,30.87,30.81,30.84,374445.0,30.1556,30.1752,30.1165,30.1459,374445.0
2017-07-27 12:10:00,30.85,30.88,30.76,30.79,305639.0,30.1556,30.185,30.0677,30.097,305639.0
2017-07-27 12:20:00,30.79,30.81,30.71,30.71,315381.0,30.097,30.1165,30.0188,30.0188,315381.0
2017-07-27 12:30:00,30.71,30.72,30.59,30.59,625752.0,30.0188,30.0286,29.9015,29.9015,625752.0
2017-07-27 12:40:00,30.59,30.59,30.43,30.5,786914.0,29.9015,29.9015,29.7451,29.8135,786914.0
2017-07-27 12:50:00,30.5,30.51,30.18,30.25,941230.0,29.8135,29.8233,29.5007,29.5692,941230.0
2017-07-27 13:00:00,30.26,30.29,30.08,30.13,935678.0,29.5789,29.6082,29.403,29.4519,935678.0
2017-07-27 13:10:00,30.13,30.18,30.01,30.01,731219.0,29.4519,29.5007,29.3346,29.3346,731219.0
2017-07-27 13:20:00,30.01,30.02,29.66,29.73,1369961.0,29.3346,29.3443,28.9924,29.0609,1369961.0
2017-07-27 13:30:00,29.75,29.84,29.68,29.72,924490.0,29.0804,29.1684,29.012,29.0511,924490.0
2017-07-27 13:40:00,29.73,30.06,29.7,30.05,958979.0,29.0609,29.3834,29.0315,29.3737,958979.0
2017-07-27 13:50:00,30.05,30.13,29.93,30.04,608375.0,29.3737,29.4519,29.2564,29.3639,608375.0
2017-07-27 14:00:00,30.03,30.1,29.92,30.07,640994.0,29.3541,29.4225,29.2466,29.3932,640994.0
2017-07-27 14:10:00,30.07,30.21,30.05,30.1,596863.0,29.3932,29.5301,29.3737,29.4225,596863.0
2017-07-27 14:20:00,30.11,30.12,29.94,30.0,495266.0,29.4323,29.4421,29.2661,29.3248,495266.0
2017-07-27 14:30:00,30.0,30.08,29.93,29.99,598016.0,29.3248,29.403,29.2564,29.315,598016.0
2017-07-27 14:40:00,29.98,30.0,29.9,29.96,507016.0,29.3052,29.3248,29.227,29.2857,507016.0
2017-07-27 14:50:00,29.96,30.09,29.96,30.07,488342.0,29.2857,29.4128,29.2857,29.3932,488342.0
2017-07-27 15:00:00,30.07,30.08,29.99,30.02,313488.0,29.3932,29.403,29.315,29.3443,313488.0
2017-07-27 15:10:00,30.02,30.09,29.98,30.02,276827.0,29.3443,29.4128,29.3052,29.3443,276827.0
2017-07-27 15:20:00,30.02,30.09,30.02,30.08,555524.0,29.3443,29.4128,29.3443,29.403,555524.0
2017-07-27 15:30:00,30.08,30.18,30.05,30.18,526133.0,29.403,29.5007,29.3737,29.5007,526133.0
2017-07-27 15:40:00,30.18,30.24,30.17,30.19,1092185.0,29.5007,29.5594,29.491,29.5105,1092185.0
2017-07-27 15:50:00,30.19,30.26,30.18,30.23,1691894.0,29.5105,29.5789,29.5007,29.5496,1691894.0
2017-07-28 09:30:00,29.98,29.98,29.58,29.7,3157990.0,29.3052,29.3052,28.9142,29.0315,3157990.0
2017-07-28 09:40:00,29.69,29.83,29.68,29.72,1593011.0,29.0218,29.1586,29.012,29.0511,1593011.0
2017-07-28 09:50:00,29.72,29.76,29.44,29.47,1719240.0,29.0511,29.0902,28.7774,28.8067,1719240.0
2017-07-28 10:00:00,29.47,29.49,29.26,29.41,1621806.0,28.8067,28.8263,28.6014,28.7481,1621806.0
2017-07-28 10:10:00,29.41,29.54,29.37,29.47,915551.0,28.7481,28.8751,28.709,28.8067,915551.0
2017-07-28 10:20:00,29.47,29.53,29.41,29.45,589991.0,28.8067,28.8654,28.7481,28.7872,589991.0
2017-07-28 10:30:00,29.45,29.47,29.32,29.36,674104.0,28.7872,28.8067,28.6601,28.6992,674104.0
2017-07-28 10:40:00,29.36,29.41,29.33,29.35,428973.0,28.6992,28.7481,28.6699,28.6894,428973.0
2017-07-28 10:50:00,29.36,29.38,29.26,29.33,683680.0,28.6992,28.7187,28.6014,28.6699,683680.0
2017-07-28 11:00:00,29.34,29.36,29.25,29.33,511340.0,28.6796,28.6992,28.5917,28.6699,511340.0
2017-07-28 11:10:00,29.33,29.44,29.31,29.43,363197.0,28.6699,28.7774,28.6503,28.7676,363197.0
2017-07-28 11:20:00,29.44,29.49,29.35,29.37,649651.0,28.7774,28.8263,28.6894,28.709,649651.0
2017-07-28 11:30:00,29.36,29.4,29.26,29.26,632139.0,28.6992,28.7383,28.6014,28.6014,632139.0
2017-07-28 11:40:00,29.26,29.29,29.05,29.26,1467498.0,28.6014,28.6308,28.3962,28.6014,1467498.0
2017-07-28 11:50:00,29.26,29.44,29.26,29.4,715369.0,28.6014,28.7774,28.6014,28.7383,715369.0
2017-07-28 12:00:00,29.4,29.44,29.31,29.34,331631.0,28.7383,28.7774,28.6503,28.6796,331631.0
2017-07-28 12:10:00,29.33,29.34,29.18,29.21,408921.0,28.6699,28.6796,28.5232,28.5526,408921.0
2017-07-28 12:20:00,29.2,29.25,29.12,29.12,643965.0,28.5428,28.5917,28.4646,28.4646,643965.0
2017-07-28 12:30:00,29.13,29.21,29.12,29.18,635681.0,28.4744,28.5526,28.4646,28.5232,635681.0
2017-07-28 12:40:00,29.18,29.26,29.13,29.26,479228.0,28.5232,28.6014,28.4744,28.6014,479228.0
2017-07-28 12:50:00,29.26,29.28,29.18,29.2,318681.0,28.6014,28.621,28.5232,28.5428,318681.0
2017-07-28 13:00:00,29.2,29.2,29.03,29.04,652921.0,28.5428,28.5428,28.3766,28.3864,652921.0
2017-07-28 13:10:00,29.03,29.09,28.96,29.05,901223.0,28.3766,28.4353,28.3082,28.3962,901223.0
2017-07-28 13:20:00,29.05,29.08,29.03,29.07,298459.0,28.3962,28.4255,28.3766,28.4157,298459.0
2017-07-28 13:30:00,29.06,29.16,29.06,29.12,362493.0,28.4059,28.5037,28.4059,28.4646,362493.0
2017-07-28 13:40:00,29.12,29.2,29.11,29.16,256659.0,28.4646,28.5428,28.4548,28.5037,256659.0
2017-07-28 13:50:00,29.17,29.23,29.15,29.19,275586.0,28.5135,28.5721,28.4939,28.533,275586.0
2017-07-28 14:00:00,29.2,29.25,29.19,29.21,303695.0,28.5428,28.5917,28.533,28.5526,303695.0
2017-07-28 14:10:00,29.21,29.23,29.16,29.16,256599.0,28.5526,28.5721,28.5037,28.5037,256599.0
2017-07-28 14:20:00,29.16,29.18,29.1,29.1,322981.0,28.5037,28.5232,28.445,28.445,322981.0
2017-07-28 14:30:00,29.1,29.25,29.09,29.25,388444.0,28.445,28.5917,28.4353,28.5917,388444.0
2017-07-28 14:40:00,29.25,29.31,29.22,29.3,389321.0,28.5917,28.6503,28.5623,28.6405,389321.0
2017-07-28 14:50:00,29.3,29.32,29.26,29.29,322551.0,28.6405,28.6601,28.6014,28.6308,322551.0
2017-07-28 15:00:00,29.3,29.32,29.26,29.28,263771.0,28.6405,28.6601,28.6014,28.621,263771.0
2017-07-28 15:10:00,29.27,29.28,29.15,29.25,610300.0,28.6112,28.621,28.4939,28.5917,610300.0
2017-07-28 15:20:00,29.25,29.29,29.19,29.28,433601.0,28.5917,28.6308,28.533,28.621,433601.0
2017-07-28 15:30:00,29.28,29.33,29.27,29.33,601669.0,28.621,28.6699,28.6112,28.6699,601669.0
2017-07-28 15:40:00,29.33,29.35,29.28,29.29,672312.0,28.6699,28.6894,28.621,28.6308,672312.0
2017-07-28 15:50:00,29.29,29.35,29.25,29.27,2018451.0,28.6308,28.6894,28.5917,28.6112,2018451.0
2017-07-31 09:30:00,29.43,29.55,29.34,29.36,1275020.0,28.7676,28.8849,28.6796,28.6992,1275020.0
2017-07-31 09:40:00,29.36,29.48,29.35,29.46,595080.0,28.6992,28.8165,28.6894,28.7969,595080.0
2017-07-31 09:50:00,29.45,29.48,29.35,29.37,508317.0,28.7872,28.8165,28.6894,28.709,508317.0
2017-07-31 10:00:00,29.36,29.42,29.34,29.36,905167.0,28.6992,28.7578,28.6796,28.6992,905167.0
2017-07-31 10:10:00,29.37,29.39,29.31,29.38,493240.0,28.709,28.7285,28.6503,28.7187,493240.0
2017-07-31 10:20:00,29.39,29.43,29.31,29.32,428852.0,28.7285,28.7676,28.6503,28.6601,428852.0
2017-07-31 10:30:00,29.32,29.32,29.16,29.2,639422.0,28.6601,28.6601,28.5037,28.5428,639422.0
2017-07-31 10:40:00,29.2,29.34,29.19,29.32,408441.0,28.5428,28.6796,28.533,28.6601,408441.0
2017-07-31 10:50:00,29.31,29.32,29.18,29.23,276003.0,28.6503,28.6601,28.5232,28.5721,276003.0
2017-07-31 11:00:00,29.23,29.3,29.21,29.25,230463.0,28.5721,28.6405,28.5526,28.5917,230463.0
2017-07-31 11:10:00,29.25,29.26,29.16,29.17,369464.0,28.5917,28.6014,28.5037,28.5135,369464.0
2017-07-31 11:20:00,29.16,29.22,29.11,29.14,497794.0,28.5037,28.5623,28.4548,28.4841,497794.0
2017-07-31 11:30:00,29.14,29.17,29.01,29.03,550141.0,28.4841,28.5135,28.3571,28.3766,550141.0
2017-07-31 11:40:00,29.03,29.12,29.01,29.1,528100.0,28.3766,28.4646,28.3571,28.445,528100.0
2017-07-31 11:50:00,29.1,29.1,28.83,28.84,1194739.0,28.445,28.445,28.1811,28.1909,1194739.0
2017-07-31 12:00:00,28.84,28.85,28.43,28.6,2742689.0,28.1909,28.2007,27.7901,27.9563,2742689.0
2017-07-31 12:10:00,28.6,28.63,28.46,28.59,1212829.0,27.9563,27.9856,27.8194,27.9465,1212829.0
2017-07-31 12:20:00,28.59,28.6,28.48,28.57,922508.0,27.9465,27.9563,27.839,27.927,922508.0
2017-07-31 12:30:00,28.57,28.6,28.53,28.54,597339.0,27.927,27.9563,27.8879,27.8976,597339.0
2017-07-31 12:40:00,28.54,28.56,28.46,28.47,751260.0,27.8976,27.9172,27.8194,27.8292,751260.0
2017-07-31 12:50:00,28.47,28.6,28.47,28.56,649540.0,27.8292,27.9563,27.8292,27.9172,649540.0
2017-07-31 13:00:00,28.56,28.56,28.43,28.45,602861.0,27.9172,27.9172,27.7901,27.8097,602861.0
2017-07-31 13:10:00,28.44,28.48,28.21,28.32,2032493.0,27.7999,27.839,27.5751,27.6826,2032493.0
2017-07-31 13:20:00,28.33,28.35,28.22,28.24,805287.0,27.6924,27.7119,27.5848,27.6044,805287.0
2017-07-31 13:30:00,28.24,28.25,28.06,28.1,1638354.0,27.6044,27.6142,27.4284,27.4675,1638354.0
2017-07-31 13:40:00,28.11,28.19,28.07,28.08,1075827.0,27.4773,27.5555,27.4382,27.448,1075827.0
2017-07-31 13:50:00,28.07,28.19,28.07,28.13,1111548.0,27.4382,27.5555,27.4382,27.4969,1111548.0
2017-07-31 14:00:00,28.13,28.13,27.87,27.95,2387127.0,27.4969,27.4969,27.2427,27.3209,2387127.0
2017-07-31 14:10:00,27.95,28.1,27.89,28.07,1142759.0,27.3209,27.4675,27.2623,27.4382,1142759.0
2017-07-31 14:20:00,28.08,28.09,27.92,27.98,981547.0,27.448,27.4578,27.2916,27.3502,981547.0
2017-07-31 14:30:00,27.98,28.01,27.9,27.97,942215.0,27.3502,27.3796,27.272,27.3405,942215.0
2017-07-31 14:40:00,27.98,28.04,27.97,28.03,575739.0,27.3502,27.4089,27.3405,27.3991,575739.0
2017-07-31 14:50:00,28.02,28.14,28.02,28.14,664528.0,27.3893,27.5066,27.3893,27.5066,664528.0
2017-07-31 15:00:00,28.14,28.18,28.1,28.16,906761.0,27.5066,27.5457,27.4675,27.5262,906761.0
2017-07-31 15:10:00,28.16,28.25,28.13,28.24,777887.0,27.5262,27.6142,27.4969,27.6044,777887.0
2017-07-31 15:20:00,28.23,28.24,28.13,28.16,677959.0,27.5946,27.6044,27.4969,27.5262,677959.0
2017-07-31 15:30:00,28.17,28.2,28.16,28.19,636844.0,27.536,27.5653,27.5262,27.5555,636844.0
2017-07-31 15:40:00,28.19,28.23,28.18,28.19,1021260.0,27.5555,27.5946,27.5457,27.5555,1021260.0
2017-07-31 15:50:00,28.19,28.26,28.09,28.11,2699347.0,27.5555,27.6239,27.4578,27.4773,2699347.0
2017-08-01 09:30:00,28.22,28.4,27.83,28.34,3125217.0,27.5848,27.7608,27.2036,27.7021,3125217.0
2017-08-01 09:40:00,28.34,28.37,28.24,28.36,1030297.0,27.7021,27.7315,27.6044,27.7217,1030297.0
2017-08-01 09:50:00,28.36,28.7,28.33,28.63,1812941.0,27.7217,28.054,27.6924,27.9856,1812941.0
2017-08-01 10:00:00,28.63,28.7,28.56,28.7,1032411.0,27.9856,28.054,27.9172,28.054,1032411.0
2017-08-01 10:10:00,28.7,28.94,28.69,28.8,1524366.0,28.054,28.2886,28.0443,28.1518,1524366.0
2017-08-01 10:20:00,28.8,28.8,28.61,28.63,863836.0,28.1518,28.1518,27.9661,27.9856,863836.0
2017-08-01 10:30:00,28.62,28.74,28.62,28.7,634546.0,27.9758,28.0931,27.9758,28.054,634546.0
2017-08-01 10:40:00,28.69,28.85,28.69,28.84,567371.0,28.0443,28.2007,28.0443,28.1909,567371.0
2017-08-01 10:50:00,28.85,28.87,28.62,28.64,630150.0,28.2007,28.2202,27.9758,27.9954,630150.0
2017-08-01 11:00:00,28.64,28.65,28.53,28.56,889479.0,27.9954,28.0052,27.8879,27.9172,889479.0
2017-08-01 11:10:00,28.55,28.64,28.48,28.64,569821.0,27.9074,27.9954,27.839,27.9954,569821.0
2017-08-01 11:20:00,28.64,28.64,28.47,28.52,474254.0,27.9954,27.9954,27.8292,27.8781,474254.0
2017-08-01 11:30:00,28.52,28.71,28.52,28.68,339429.0,27.8781,28.0638,27.8781,28.0345,339429.0
2017-08-01 11:40:00,28.68,28.7,28.64,28.64,355238.0,28.0345,28.054,27.9954,27.9954,355238.0
2017-08-01 11:50:00,28.65,28.65,28.56,28.64,299463.0,28.0052,28.0052,27.9172,27.9954,299463.0
2017-08-01 12:00:00,28.64,28.68,28.63,28.65,228609.0,27.9954,28.0345,27.9856,28.0052,228609.0
2017-08-01 12:10:00,28.65,28.76,28.64,28.69,522234.0,28.0052,28.1127,27.9954,28.0443,522234.0
2017-08-01 12:20:00,28.69,28.7,28.54,28.6,354985.0,28.0443,28.054,27.8976,27.9563,354985.0
2017-08-01 12:30:00,28.6,28.62,28.51,28.55,405590.0,27.9563,27.9758,27.8683,27.9074,405590.0
2017-08-01 12:40:00,28.55,28.56,28.44,28.52,391119.0,27.9074,27.9172,27.7999,27.8781,391119.0
2017-08-01 12:50:00,28.52,28.61,28.49,28.54,402077.0,27.8781,27.9661,27.8488,27.8976,402077.0
2017-08-01 13:00:00,28.55,28.57,28.48,28.55,262518.0,27.9074,27.927,27.839,27.9074,262518.0
2017-08-01 13:10:00,28.55,28.57,28.5,28.55,269533.0,27.9074,27.927,27.8585,27.9074,269533.0
2017-08-01 13:20:00,28.55,28.56,28.48,28.49,346368.0,27.9074,27.9172,27.839,27.8488,346368.0
2017-08-01 13:30:00,28.49,28.55,28.46,28.5,267837.0,27.8488,27.9074,27.8194,27.8585,267837.0
2017-08-01 13:40:00,28.5,28.5,28.44,28.45,186711.0,27.8585,27.8585,27.7999,27.8097,186711.0
2017-08-01 13:50:00,28.45,28.47,28.32,28.38,515462.0,27.8097,27.8292,27.6826,27.7412,515462.0
2017-08-01 14:00:00,28.38,28.4,28.29,28.3,315595.0,27.7412,27.7608,27.6533,27.663,315595.0
2017-08-01 14:10:00,28.3,28.36,28.26,28.31,619706.0,27.663,27.7217,27.6239,27.6728,619706.0
2017-08-01 14:20:00,28.31,28.36,28.3,28.34,229092.0,27.6728,27.7217,27.663,27.7021,229092.0
2017-08-01 14:30:00,28.34,28.39,28.33,28.36,350981.0,27.7021,27.751,27.6924,27.7217,350981.0
2017-08-01 14:40:00,28.36,28.36,28.27,28.3,263411.0,27.7217,27.7217,27.6337,27.663,263411.0
2017-08-01 14:50:00,28.3,28.33,28.28,28.3,320923.0,27.663,27.6924,27.6435,27.663,320923.0
2017-08-01 15:00:00,28.3,28.31,28.17,28.24,686331.0,27.663,27.6728,27.536,27.6044,686331.0
2017-08-01 15:10:00,28.24,28.28,28.22,28.26,533126.0,27.6044,27.6435,27.5848,27.6239,533126.0
2017-08-01 15:20:00,28.25,28.27,28.21,28.25,500058.0,27.6142,27.6337,27.5751,27.6142,500058.0
2017-08-01 15:30:00,28.25,28.26,28.15,28.24,917299.0,27.6142,27.6239,27.5164,27.6044,917299.0
2017-08-01 15:40:00,28.24,28.31,28.23,28.27,642095.0,27.6044,27.6728,27.5946,27.6337,642095.0
2017-08-01 15:50:00,28.27,28.38,28.27,28.33,1619047.0,27.6337,27.7412,27.6337,27.6924,1619047.0
2017-08-02 09:30:00,28.96,29.43,28.91,29.05,2954634.0,28.3082,28.7676,28.2593,28.3962,2954634.0
2017-08-02 09:40:00,29.05,29.09,28.75,28.9,1615291.0,28.3962,28.4353,28.1029,28.2495,1615291.0
2017-08-02 09:50:00,28.91,28.93,28.8,28.91,832394.0,28.2593,28.2789,28.1518,28.2593,832394.0
2017-08-02 10:00:00,28.9,28.99,28.87,28.99,515579.0,28.2495,28.3375,28.2202,28.3375,515579.0
2017-08-02 10:10:00,28.99,29.0,28.8,28.81,1048345.0,28.3375,28.3473,28.1518,28.1616,1048345.0
2017-08-02 10:20:00,28.8,28.81,28.4,28.42,1434045.0,28.1518,28.1616,27.7608,27.7803,1434045.0
2017-08-02 10:30:00,28.43,28.63,28.41,28.55,761044.0,27.7901,27.9856,27.7706,27.9074,761044.0
2017-08-02 10:40:00,28.55,28.57,28.34,28.38,724600.0,27.9074,27.927,27.7021,27.7412,724600.0
2017-08-02 10:50:00,28.37,28.46,28.23,28.26,511991.0,27.7315,27.8194,27.5946,27.6239,511991.0
2017-08-02 11:00:00,28.26,28.35,28.22,28.29,661554.0,27.6239,27.7119,27.5848,27.6533,661554.0
2017-08-02 11:10:00,28.3,28.42,28.26,28.4,524058.0,27.663,27.7803,27.6239,27.7608,524058.0
2017-08-02 11:20:00,28.41,28.47,28.32,28.35,471624.0,27.7706,27.8292,27.6826,27.7119,471624.0
2017-08-02 11:30:00,28.36,28.38,28.29,28.33,279133.0,27.7217,27.7412,27.6533,27.6924,279133.0
2017-08-02 11:40:00,28.32,28.46,28.3,28.43,332769.0,27.6826,27.8194,27.663,27.7901,332769.0
2017-08-02 11:50:00,28.43,28.52,28.37,28.46,460877.0,27.7901,27.8781,27.7315,27.8194,460877.0
2017-08-02 12:00:00,28.46,28.47,28.34,28.34,357893.0,27.8194,27.8292,27.7021,27.7021,357893.0
2017-08-02 12:10:00,28.35,28.58,28.33,28.54,576793.0,27.7119,27.9367,27.6924,27.8976,576793.0
2017-08-02 12:20:00,28.54,28.57,28.41,28.42,703696.0,27.8976,27.927,27.7706,27.7803,703696.0
2017-08-02 12:30:00,28.43,28.47,28.38,28.44,237065.0,27.7901,27.8292,27.7412,27.7999,237065.0
2017-08-02 12:40:00,28.44,28.48,28.43,28.45,147184.0,27.7999,27.839,27.7901,27.8097,147184.0
2017-08-02 12:50:00,28.45,28.49,28.4,28.48,281811.0,27.8097,27.8488,27.7608,27.839,281811.0
2017-08-02 13:00:00,28.48,28.52,28.41,28.51,679925.0,27.839,27.8781,27.7706,27.8683,679925.0
2017-08-02 13:10:00,28.51,28.53,28.47,28.47,289222.0,27.8683,27.8879,27.8292,27.8292,289222.0
2017-08-02 13:20:00,28.47,28.6,28.47,28.59,228410.0,27.8292,27.9563,27.8292,27.9465,228410.0
2017-08-02 13:30:00,28.59,28.64,28.51,28.64,282401.0,27.9465,27.9954,27.8683,27.9954,282401.0
2017-08-02 13:40:00,28.64,28.81,28.64,28.78,791133.0,27.9954,28.1616,27.9954,28.1322,791133.0
2017-08-02 13:50:00,28.78,28.8,28.71,28.78,262726.0,28.1322,28.1518,28.0638,28.1322,262726.0
2017-08-02 14:00:00,28.79,28.86,28.77,28.78,462270.0,28.142,28.2104,28.1225,28.1322,462270.0
2017-08-02 14:10:00,28.79,28.84,28.76,28.79,273819.0,28.142,28.1909,28.1127,28.142,273819.0
2017-08-02 14:20:00,28.78,28.84,28.72,28.83,377010.0,28.1322,28.1909,28.0736,28.1811,377010.0
2017-08-02 14:30:00,28.82,28.84,28.71,28.76,295394.0,28.1713,28.1909,28.0638,28.1127,295394.0
2017-08-02 14:40:00,28.77,28.77,28.71,28.72,169687.0,28.1225,28.1225,28.0638,28.0736,169687.0
2017-08-02 14:50:00,28.71,28.73,28.66,28.71,299362.0,28.0638,28.0834,28.0149,28.0638,299362.0
2017-08-02 15:00:00,28.71,28.75,28.66,28.67,313287.0,28.0638,28.1029,28.0149,28.0247,313287.0
2017-08-02 15:10:00,28.68,28.71,28.64,28.7,319872.0,28.0345,28.0638,27.9954,28.054,319872.0
2017-08-02 15:20:00,28.7,28.71,28.66,28.66,213353.0,28.054,28.0638,28.0149,28.0149,213353.0
2017-08-02 15:30:00,28.67,28.68,28.6,28.63,432431.0,28.0247,28.0345,27.9563,27.9856,432431.0
2017-08-02 15:40:00,28.63,28.68,28.61,28.65,650352.0,27.9856,28.0345,27.9661,28.0052,650352.0
2017-08-02 15:50:00,28.65,28.68,28.59,28.65,1700075.0,28.0052,28.0345,27.9465,28.0052,1700075.0
2017-08-03 09:30:00,28.38,28.4,28.05,28.17,1860725.0,27.7412,27.7608,27.4187,27.536,1860725.0
2017-08-03 09:40:00,28.18,28.29,28.09,28.24,1024800.0,27.5457,27.6533,27.4578,27.6044,1024800.0
2017-08-03 09:50:00,28.23,28.25,28.02,28.05,957017.0,27.5946,27.6142,27.3893,27.4187,957017.0
2017-08-03 10:00:00,28.04,28.07,27.83,27.92,1740241.0,27.4089,27.4382,27.2036,27.2916,1740241.0
2017-08-03 10:10:00,27.91,27.98,27.69,27.88,1623135.0,27.2818,27.3502,27.0668,27.2525,1623135.0
2017-08-03 10:20:00,27.88,27.9,27.78,27.8,919434.0,27.2525,27.272,27.1547,27.1743,919434.0
2017-08-03 10:30:00,27.81,27.88,27.75,27.84,656713.0,27.1841,27.2525,27.1254,27.2134,656713.0
2017-08-03 10:40:00,27.84,28.01,27.82,27.86,849223.0,27.2134,27.3796,27.1938,27.2329,849223.0
2017-08-03 10:50:00,27.86,27.98,27.85,27.9,475317.0,27.2329,27.3502,27.2232,27.272,475317.0
2017-08-03 11:00:00,27.89,27.89,27.81,27.84,791905.0,27.2623,27.2623,27.1841,27.2134,791905.0
2017-08-03 11:10:00,27.84,27.86,27.77,27.83,814228.0,27.2134,27.2329,27.145,27.2036,814228.0
2017-08-03 11:20:00,27.83,27.87,27.79,27.83,592592.0,27.2036,27.2427,27.1645,27.2036,592592.0
2017-08-03 11:30:00,27.83,27.83,27.77,27.78,539857.0,27.2036,27.2036,27.145,27.1547,539857.0
2017-08-03 11:40:00,27.79,27.81,27.75,27.76,459637.0,27.1645,27.1841,27.1254,27.1352,459637.0
2017-08-03 11:50:00,27.77,27.77,27.61,27.61,1064592.0,27.145,27.145,26.9886,26.9886,1064592.0
2017-08-03 12:00:00,27.61,27.71,27.61,27.67,759151.0,26.9886,27.0863,26.9886,27.0472,759151.0
2017-08-03 12:10:00,27.67,27.76,27.67,27.73,425429.0,27.0472,27.1352,27.0472,27.1059,425429.0
2017-08-03 12:20:00,27.73,27.81,27.7,27.75,882131.0,27.1059,27.1841,27.0765,27.1254,882131.0
2017-08-03 12:30:00,27.76,27.77,27.73,27.75,470434.0,27.1352,27.145,27.1059,27.1254,470434.0
2017-08-03 12:40:00,27.75,27.76,27.67,27.7,545354.0,27.1254,27.1352,27.0472,27.0765,545354.0
2017-08-03 12:50:00,27.71,27.76,27.7,27.74,249708.0,27.0863,27.1352,27.0765,27.1156,249708.0
2017-08-03 13:00:00,27.74,27.77,27.73,27.75,189522.0,27.1156,27.145,27.1059,27.1254,189522.0
2017-08-03 13:10:00,27.74,27.76,27.67,27.71,494335.0,27.1156,27.1352,27.0472,27.0863,494335.0
2017-08-03 13:20:00,27.72,27.75,27.68,27.71,294444.0,27.0961,27.1254,27.057,27.0863,294444.0
2017-08-03 13:30:00,27.72,27.74,27.69,27.74,387903.0,27.0961,27.1156,27.0668,27.1156,387903.0
2017-08-03 13:40:00,27.74,27.76,27.7,27.71,258836.0,27.1156,27.1352,27.0765,27.0863,258836.0
2017-08-03 13:50:00,27.71,27.8,27.7,27.76,476890.0,27.0863,27.1743,27.0765,27.1352,476890.0
2017-08-03 14:00:00,27.77,27.85,27.76,27.83,355459.0,27.145,27.2232,27.1352,27.2036,355459.0
2017-08-03 14:10:00,27.83,27.84,27.78,27.79,335693.0,27.2036,27.2134,27.1547,27.1645,335693.0
2017-08-03 14:20:00,27.79,27.81,27.76,27.78,271295.0,27.1645,27.1841,27.1352,27.1547,271295.0
2017-08-03 14:30:00,27.77,27.82,27.76,27.8,351809.0,27.145,27.1938,27.1352,27.1743,351809.0
2017-08-03 14:40:00,27.8,27.86,27.79,27.8,286694.0,27.1743,27.2329,27.1645,27.1743,286694.0
2017-08-03 14:50:00,27.8,27.85,27.77,27.84,258556.0,27.1743,27.2232,27.145,27.2134,258556.0
2017-08-03 15:00:00,27.83,27.85,27.8,27.82,229076.0,27.2036,27.2232,27.1743,27.1938,229076.0
2017-08-03 15:10:00,27.81,27.92,27.8,27.87,586980.0,27.1841,27.2916,27.1743,27.2427,586980.0
2017-08-03 15:20:00,27.88,27.93,27.87,27.88,395898.0,27.2525,27.3014,27.2427,27.2525,395898.0
2017-08-03 15:30:00,27.88,27.88,27.71,27.75,834184.0,27.2525,27.2525,27.0863,27.1254,834184.0
2017-08-03 15:40:00,27.74,27.8,27.69,27.75,989711.0,27.1156,27.1743,27.0668,27.1254,989711.0
2017-08-03 15:50:00,27.75,27.84,27.75,27.81,1672983.0,27.1254,27.2134,27.1254,27.1841,1672983.0
2017-08-04 09:30:00,27.86,27.95,27.27,27.41,2402890.0,27.2329,27.3209,26.6562,26.7931,2402890.0
2017-08-04 09:40:00,27.41,27.58,27.35,27.44,1379334.0,26.7931,26.9592,26.7344,26.8224,1379334.0
2017-08-04 09:50:00,27.44,27.5,27.38,27.48,874698.0,26.8224,26.881,26.7637,26.8615,874698.0
2017-08-04 10:00:00,27.49,27.73,27.49,27.7,1335487.0,26.8713,27.1059,26.8713,27.0765,1335487.0
2017-08-04 10:10:00,27.7,27.94,27.66,27.93,1249900.0,27.0765,27.3111,27.0374,27.3014,1249900.0
2017-08-04 10:20:00,27.94,28.15,27.91,28.14,1330519.0,27.3111,27.5164,27.2818,27.5066,1330519.0
2017-08-04 10:30:00,28.13,28.15,28.06,28.08,911145.0,27.4969,27.5164,27.4284,27.448,911145.0
2017-08-04 10:40:00,28.09,28.13,27.97,28.1,528944.0,27.4578,27.4969,27.3405,27.4675,528944.0
2017-08-04 10:50:00,28.1,28.14,28.05,28.07,504502.0,27.4675,27.5066,27.4187,27.4382,504502.0
2017-08-04 11:00:00,28.08,28.27,28.05,28.2,872822.0,27.448,27.6337,27.4187,27.5653,872822.0
2017-08-04 11:10:00,28.19,28.29,28.16,28.29,641103.0,27.5555,27.6533,27.5262,27.6533,641103.0
2017-08-04 11:20:00,28.3,28.3,28.14,28.18,382702.0,27.663,27.663,27.5066,27.5457,382702.0
2017-08-04 11:30:00,28.19,28.23,28.15,28.21,261065.0,27.5555,27.5946,27.5164,27.5751,261065.0
2017-08-04 11:40:00,28.21,28.29,28.16,28.17,338792.0,27.5751,27.6533,27.5262,27.536,338792.0
2017-08-04 11:50:00,28.17,28.18,28.04,28.12,505328.0,27.536,27.5457,27.4089,27.4871,505328.0
2017-08-04 12:00:00,28.12,28.13,28.04,28.11,204490.0,27.4871,27.4969,27.4089,27.4773,204490.0
2017-08-04 12:10:00,28.1,28.12,28.0,28.03,322767.0,27.4675,27.4871,27.3698,27.3991,322767.0
2017-08-04 12:20:00,28.04,28.07,28.01,28.04,249246.0,27.4089,27.4382,27.3796,27.4089,249246.0
2017-08-04 12:30:00,28.04,28.05,27.87,27.88,602590.0,27.4089,27.4187,27.2427,27.2525,602590.0
2017-08-04 12:40:00,27.89,27.97,27.87,27.95,368607.0,27.2623,27.3405,27.2427,27.3209,368607.0
2017-08-04 12:50:00,27.95,27.96,27.85,27.86,402187.0,27.3209,27.3307,27.2232,27.2329,402187.0
2017-08-04 13:00:00,27.86,27.89,27.81,27.88,481498.0,27.2329,27.2623,27.1841,27.2525,481498.0
2017-08-04 13:10:00,27.87,27.89,27.82,27.85,161837.0,27.2427,27.2623,27.1938,27.2232,161837.0
2017-08-04 13:20:00,27.84,27.87,27.8,27.84,281371.0,27.2134,27.2427,27.1743,27.2134,281371.0
2017-08-04 13:30:00,27.84,27.94,27.83,27.9,299898.0,27.2134,27.3111,27.2036,27.272,299898.0
2017-08-04 13:40:00,27.91,27.94,27.87,27.89,334245.0,27.2818,27.3111,27.2427,27.2623,334245.0
2017-08-04 13:50:00,27.89,27.95,27.89,27.9,190490.0,27.2623,27.3209,27.2623,27.272,190490.0
2017-08-04 14:00:00,27.9,27.92,27.85,27.89,226040.0,27.272,27.2916,27.2232,27.2623,226040.0
2017-08-04 14:10:00,27.89,27.91,27.84,27.85,196344.0,27.2623,27.2818,27.2134,27.2232,196344.0
2017-08-04 14:20:00,27.84,27.86,27.81,27.83,316589.0,27.2134,27.2329,27.1841,27.2036,316589.0
2017-08-04 14:30:00,27.83,27.84,27.8,27.82,294431.0,27.2036,27.2134,27.1743,27.1938,294431.0
2017-08-04 14:40:00,27.81,27.88,27.81,27.86,310444.0,27.1841,27.2525,27.1841,27.2329,310444.0
2017-08-04 14:50:00,27.87,27.88,27.83,27.85,234424.0,27.2427,27.2525,27.2036,27.2232,234424.0
2017-08-04 15:00:00,27.84,27.9,27.83,27.89,176841.0,27.2134,27.272,27.2036,27.2623,176841.0
2017-08-04 15:10:00,27.9,27.91,27.83,27.84,322067.0,27.272,27.2818,27.2036,27.2134,322067.0
2017-08-04 15:20:00,27.84,27.9,27.82,27.89,208108.0,27.2134,27.272,27.1938,27.2623,208108.0
2017-08-04 15:30:00,27.9,27.9,27.78,27.8,389447.0,27.272,27.272,27.1547,27.1743,389447.0
2017-08-04 15:40:00,27.8,27.86,27.77,27.8,457202.0,27.1743,27.2329,27.145,27.1743,457202.0
2017-08-04 15:50:00,27.8,27.92,27.78,27.9,1139509.0,27.1743,27.2916,27.1547,27.272,1139509.0
2017-08-07 09:30:00,27.93,28.23,27.85,28.07,1116697.0,27.3014,27.5946,27.2232,27.4382,1116697.0
2017-08-07 09:40:00,28.08,28.1,27.93,27.94,487349.0,27.448,27.4675,27.3014,27.3111,487349.0
2017-08-07 09:50:00,27.94,28.0,27.8,28.0,602915.0,27.3111,27.3698,27.1743,27.3698,602915.0
2017-08-07 10:00:00,27.99,28.1,27.97,28.05,550777.0,27.36,27.4675,27.3405,27.4187,550777.0
2017-08-07 10:10:00,28.05,28.08,27.96,28.07,446652.0,27.4187,27.448,27.3307,27.4382,446652.0
2017-08-07 10:20:00,28.08,28.13,28.06,28.12,335795.0,27.448,27.4969,27.4284,27.4871,335795.0
2017-08-07 10:30:00,28.12,28.34,28.11,28.33,749408.0,27.4871,27.7021,27.4773,27.6924,749408.0
2017-08-07 10:40:00,28.34,28.34,28.23,28.27,550240.0,27.7021,27.7021,27.5946,27.6337,550240.0
2017-08-07 10:50:00,28.26,28.33,28.23,28.27,349963.0,27.6239,27.6924,27.5946,27.6337,349963.0
2017-08-07 11:00:00,28.27,28.3,28.25,28.27,220592.0,27.6337,27.663,27.6142,27.6337,220592.0
2017-08-07 11:10:00,28.28,28.3,28.26,28.28,247235.0,27.6435,27.663,27.6239,27.6435,247235.0
2017-08-07 11:20:00,28.28,28.29,28.25,28.28,388913.0,27.6435,27.6533,27.6142,27.6435,388913.0
2017-08-07 11:30:00,28.28,28.29,28.22,28.28,379089.0,27.6435,27.6533,27.5848,27.6435,379089.0
2017-08-07 11:40:00,28.28,28.29,28.13,28.18,512801.0,27.6435,27.6533,27.4969,27.5457,512801.0
2017-08-07 11:50:00,28.19,28.2,28.11,28.16,222543.0,27.5555,27.5653,27.4773,27.5262,222543.0
2017-08-07 12:00:00,28.16,28.22,28.15,28.2,231410.0,27.5262,27.5848,27.5164,27.5653,231410.0
2017-08-07 12:10:00,28.2,28.22,28.17,28.19,191767.0,27.5653,27.5848,27.536,27.5555,191767.0
2017-08-07 12:20:00,28.2,28.21,28.16,28.2,245261.0,27.5653,27.5751,27.5262,27.5653,245261.0
2017-08-07 12:30:00,28.2,28.28,28.17,28.28,337522.0,27.5653,27.6435,27.536,27.6435,337522.0
2017-08-07 12:40:00,28.28,28.29,28.25,28.28,271029.0,27.6435,27.6533,27.6142,27.6435,271029.0
2017-08-07 12:50:00,28.28,28.29,28.27,28.28,261279.0,27.6435,27.6533,27.6337,27.6435,261279.0
2017-08-07 13:00:00,28.28,28.35,28.25,28.35,640715.0,27.6435,27.7119,27.6142,27.7119,640715.0
2017-08-07 13:10:00,28.35,28.4,28.32,28.37,367580.0,27.7119,27.7608,27.6826,27.7315,367580.0
2017-08-07 13:20:00,28.37,28.47,28.36,28.46,290711.0,27.7315,27.8292,27.7217,27.8194,290711.0
2017-08-07 13:30:00,28.46,28.47,28.39,28.39,226112.0,27.8194,27.8292,27.751,27.751,226112.0
2017-08-07 13:40:00,28.39,28.44,28.36,28.43,257197.0,27.751,27.7999,27.7217,27.7901,257197.0
2017-08-07 13:50:00,28.42,28.43,28.35,28.4,168986.0,27.7803,27.7901,27.7119,27.7608,168986.0
2017-08-07 14:00:00,28.41,28.42,28.37,28.41,165042.0,27.7706,27.7803,27.7315,27.7706,165042.0
2017-08-07 14:10:00,28.4,28.41,28.37,28.38,124921.0,27.7608,27.7706,27.7315,27.7412,124921.0
2017-08-07 14:20:00,28.38,28.43,28.37,28.4,152656.0,27.7412,27.7901,27.7315,27.7608,152656.0
2017-08-07 14:30:00,28.4,28.5,28.4,28.49,307830.0,27.7608,27.8585,27.7608,27.8488,307830.0
2017-08-07 14:40:00,28.49,28.5,28.46,28.49,168888.0,27.8488,27.8585,27.8194,27.8488,168888.0
2017-08-07 14:50:00,28.49,28.5,28.44,28.46,223121.0,27.8488,27.8585,27.7999,27.8194,223121.0
2017-08-07 15:00:00,28.46,28.48,28.4,28.47,273270.0,27.8194,27.839,27.7608,27.8292,273270.0
2017-08-07 15:10:00,28.47,28.53,28.46,28.47,508363.0,27.8292,27.8879,27.8194,27.8292,508363.0
2017-08-07 15:20:00,28.47,28.54,28.46,28.53,217883.0,27.8292,27.8976,27.8194,27.8879,217883.0
2017-08-07 15:30:00,28.53,28.55,28.48,28.53,515613.0,27.8879,27.9074,27.839,27.8879,515613.0
2017-08-07 15:40:00,28.52,28.56,28.52,28.55,480545.0,27.8781,27.9172,27.8781,27.9074,480545.0
2017-08-07 15:50:00,28.55,28.61,28.54,28.59,1246935.0,27.9074,27.9661,27.8976,27.9465,1246935.0
2017-08-08 09:30:00,28.62,29.04,28.61,28.91,1994954.0,27.9758,28.3864,27.9661,28.2593,1994954.0
2017-08-08 09:40:00,28.91,28.94,28.71,28.75,972914.0,28.2593,28.2886,28.0638,28.1029,972914.0
2017-08-08 09:50:00,28.75,28.88,28.7,28.81,601287.0,28.1029,28.23,28.054,28.1616,601287.0
2017-08-08 10:00:00,28.82,28.9,28.78,28.89,612206.0,28.1713,28.2495,28.1322,28.2398,612206.0
2017-08-08 10:10:00,28.89,28.91,28.76,28.83,446260.0,28.2398,28.2593,28.1127,28.1811,446260.0
2017-08-08 10:20:00,28.83,28.85,28.75,28.76,297445.0,28.1811,28.2007,28.1029,28.1127,297445.0
2017-08-08 10:30:00,28.77,29.1,28.76,29.08,859167.0,28.1225,28.445,28.1127,28.4255,859167.0
2017-08-08 10:40:00,29.07,29.09,28.94,28.97,453100.0,28.4157,28.4353,28.2886,28.318,453100.0
2017-08-08 10:50:00,28.96,29.18,28.95,29.15,1066355.0,28.3082,28.5232,28.2984,28.4939,1066355.0
2017-08-08 11:00:00,29.14,29.17,29.06,29.15,642875.0,28.4841,28.5135,28.4059,28.4939,642875.0
2017-08-08 11:10:00,29.14,29.19,29.1,29.18,514332.0,28.4841,28.533,28.445,28.5232,514332.0
2017-08-08 11:20:00,29.18,29.25,29.18,29.21,514029.0,28.5232,28.5917,28.5232,28.5526,514029.0
2017-08-08 11:30:00,29.21,29.34,29.21,29.26,736689.0,28.5526,28.6796,28.5526,28.6014,736689.0
2017-08-08 11:40:00,29.27,29.28,29.18,29.22,490551.0,28.6112,28.621,28.5232,28.5623,490551.0
2017-08-08 11:50:00,29.22,29.24,29.17,29.21,260131.0,28.5623,28.5819,28.5135,28.5526,260131.0
2017-08-08 12:00:00,29.21,29.3,29.2,29.28,291812.0,28.5526,28.6405,28.5428,28.621,291812.0
2017-08-08 12:10:00,29.28,29.34,29.24,29.28,474246.0,28.621,28.6796,28.5819,28.621,474246.0
2017-08-08 12:20:00,29.28,29.29,29.25,29.26,248745.0,28.621,28.6308,28.5917,28.6014,248745.0
2017-08-08 12:30:00,29.27,29.29,29.22,29.23,307978.0,28.6112,28.6308,28.5623,28.5721,307978.0
2017-08-08 12:40:00,29.22,29.28,29.19,29.24,279567.0,28.5623,28.621,28.533,28.5819,279567.0
2017-08-08 12:50:00,29.24,29.27,29.22,29.24,159417.0,28.5819,28.6112,28.5623,28.5819,159417.0
2017-08-08 13:00:00,29.24,29.25,29.13,29.2,361874.0,28.5819,28.5917,28.4744,28.5428,361874.0
2017-08-08 13:10:00,29.2,29.21,29.13,29.16,171576.0,28.5428,28.5526,28.4744,28.5037,171576.0
2017-08-08 13:20:00,29.16,29.18,29.06,29.07,313171.0,28.5037,28.5232,28.4059,28.4157,313171.0
2017-08-08 13:30:00,29.07,29.1,28.98,29.1,636894.0,28.4157,28.445,28.3277,28.445,636894.0
2017-08-08 13:40:00,29.1,29.16,29.09,29.16,297969.0,28.445,28.5037,28.4353,28.5037,297969.0
2017-08-08 13:50:00,29.16,29.16,29.07,29.08,229428.0,28.5037,28.5037,28.4157,28.4255,229428.0
2017-08-08 14:00:00,29.09,29.11,29.01,29.06,269812.0,28.4353,28.4548,28.3571,28.4059,269812.0
2017-08-08 14:10:00,29.05,29.11,29.05,29.07,181636.0,28.3962,28.4548,28.3962,28.4157,181636.0
2017-08-08 14:20:00,29.07,29.09,29.02,29.06,199625.0,28.4157,28.4353,28.3668,28.4059,199625.0
2017-08-08 14:30:00,29.05,29.08,29.04,29.05,140468.0,28.3962,28.4255,28.3864,28.3962,140468.0
2017-08-08 14:40:00,29.05,29.07,29.02,29.04,260038.0,28.3962,28.4157,28.3668,28.3864,260038.0
2017-08-08 14:50:00,29.03,29.08,29.02,29.08,241708.0,28.3766,28.4255,28.3668,28.4255,241708.0
2017-08-08 15:00:00,29.08,29.09,29.03,29.05,209468.0,28.4255,28.4353,28.3766,28.3962,209468.0
2017-08-08 15:10:00,29.05,29.06,29.03,29.05,193851.0,28.3962,28.4059,28.3766,28.3962,193851.0
2017-08-08 15:20:00,29.05,29.05,28.86,28.91,614059.0,28.3962,28.3962,28.2104,28.2593,614059.0
2017-08-08 15:30:00,28.92,28.92,28.65,28.8,1458490.0,28.2691,28.2691,28.0052,28.1518,1458490.0
2017-08-08 15:40:00,28.8,28.85,28.76,28.82,581622.0,28.1518,28.2007,28.1127,28.1713,581622.0
2017-08-08 15:50:00,28.81,28.87,28.76,28.83,1387435.0,28.1616,28.2202,28.1127,28.1811,1387435.0
2017-08-09 09:30:00,28.51,28.73,28.36,28.63,1510448.0,27.8683,28.0834,27.7217,27.9856,1510448.0
2017-08-09 09:40:00,28.63,28.74,28.5,28.65,623412.0,27.9856,28.0931,27.8585,28.0052,623412.0
2017-08-09 09:50:00,28.63,28.78,28.57,28.75,577710.0,27.9856,28.1322,27.927,28.1029,577710.0
2017-08-09 10:00:00,28.76,28.85,28.71,28.85,495870.0,28.1127,28.2007,28.0638,28.2007,495870.0
2017-08-09 10:10:00,28.85,28.89,28.73,28.74,307465.0,28.2007,28.2398,28.0834,28.0931,307465.0
2017-08-09 10:20:00,28.74,28.84,28.68,28.69,456804.0,28.0931,28.1909,28.0345,28.0443,456804.0
2017-08-09 10:30:00,28.69,28.8,28.63,28.8,555038.0,28.0443,28.1518,27.9856,28.1518,555038.0
2017-08-09 10:40:00,28.8,28.8,28.73,28.79,221109.0,28.1518,28.1518,28.0834,28.142,221109.0
2017-08-09 10:50:00,28.79,28.82,28.73,28.73,298531.0,28.142,28.1713,28.0834,28.0834,298531.0
2017-08-09 11:00:00,28.73,28.8,28.68,28.76,256423.0,28.0834,28.1518,28.0345,28.1127,256423.0
2017-08-09 11:10:00,28.76,28.79,28.71,28.77,173808.0,28.1127,28.142,28.0638,28.1225,173808.0
2017-08-09 11:20:00,28.77,28.81,28.73,28.74,187977.0,28.1225,28.1616,28.0834,28.0931,187977.0
2017-08-09 11:30:00,28.74,28.78,28.72,28.77,129645.0,28.0931,28.1322,28.0736,28.1225,129645.0
2017-08-09 11:40:00,28.77,28.78,28.67,28.7,268954.0,28.1225,28.1322,28.0247,28.054,268954.0
2017-08-09 11:50:00,28.69,28.8,28.69,28.77,220113.0,28.0443,28.1518,28.0443,28.1225,220113.0
2017-08-09 12:00:00,28.76,28.8,28.74,28.77,81383.0,28.1127,28.1518,28.0931,28.1225,81383.0
2017-08-09 12:10:00,28.77,28.79,28.75,28.77,149089.0,28.1225,28.142,28.1029,28.1225,149089.0
2017-08-09 12:20:00,28.77,28.84,28.76,28.83,215358.0,28.1225,28.1909,28.1127,28.1811,215358.0
2017-08-09 12:30:00,28.83,28.85,28.79,28.79,92648.0,28.1811,28.2007,28.142,28.142,92648.0
2017-08-09 12:40:00,28.8,28.82,28.75,28.77,213432.0,28.1518,28.1713,28.1029,28.1225,213432.0
2017-08-09 12:50:00,28.76,28.78,28.72,28.73,111890.0,28.1127,28.1322,28.0736,28.0834,111890.0
2017-08-09 13:00:00,28.73,28.78,28.73,28.74,422489.0,28.0834,28.1322,28.0834,28.0931,422489.0
2017-08-09 13:10:00,28.73,28.75,28.67,28.69,203734.0,28.0834,28.1029,28.0247,28.0443,203734.0
2017-08-09 13:20:00,28.69,28.72,28.65,28.66,150684.0,28.0443,28.0736,28.0052,28.0149,150684.0
2017-08-09 13:30:00,28.67,28.68,28.66,28.68,130757.0,28.0247,28.0345,28.0149,28.0345,130757.0
2017-08-09 13:40:00,28.68,28.74,28.67,28.69,161437.0,28.0345,28.0931,28.0247,28.0443,161437.0
2017-08-09 13:50:00,28.69,28.75,28.69,28.75,122869.0,28.0443,28.1029,28.0443,28.1029,122869.0
2017-08-09 14:00:00,28.74,28.76,28.69,28.7,173161.0,28.0931,28.1127,28.0443,28.054,173161.0
2017-08-09 14:10:00,28.7,28.71,28.53,28.57,531923.0,28.054,28.0638,27.8879,27.927,531923.0
2017-08-09 14:20:00,28.56,28.61,28.55,28.57,215112.0,27.9172,27.9661,27.9074,27.927,215112.0
2017-08-09 14:30:00,28.57,28.58,28.51,28.54,206672.0,27.927,27.9367,27.8683,27.8976,206672.0
2017-08-09 14:40:00,28.54,28.55,28.46,28.52,363620.0,27.8976,27.9074,27.8194,27.8781,363620.0
2017-08-09 14:50:00,28.51,28.57,28.49,28.54,279103.0,27.8683,27.927,27.8488,27.8976,279103.0
2017-08-09 15:00:00,28.53,28.55,28.44,28.45,284312.0,27.8879,27.9074,27.7999,27.8097,284312.0
2017-08-09 15:10:00,28.46,28.57,28.45,28.55,319465.0,27.8194,27.927,27.8097,27.9074,319465.0
2017-08-09 15:20:00,28.55,28.6,28.54,28.57,260886.0,27.9074,27.9563,27.8976,27.927,260886.0
2017-08-09 15:30:00,28.57,28.58,28.52,28.55,413947.0,27.927,27.9367,27.8781,27.9074,413947.0
2017-08-09 15:40:00,28.55,28.58,28.53,28.57,440732.0,27.9074,27.9367,27.8879,27.927,440732.0
2017-08-09 15:50:00,28.57,28.59,28.51,28.58,1127099.0,27.927,27.9465,27.8683,27.9367,1127099.0
2017-08-10 09:30:00,28.3,28.38,28.23,28.24,799450.0,27.663,27.7412,27.5946,27.6044,799450.0
2017-08-10 09:40:00,28.23,28.24,28.0,28.02,743237.0,27.5946,27.6044,27.3698,27.3893,743237.0
2017-08-10 09:50:00,28.02,28.13,28.0,28.04,522357.0,27.3893,27.4969,27.3698,27.4089,522357.0
2017-08-10 10:00:00,28.04,28.06,27.7,27.77,1308913.0,27.4089,27.4284,27.0765,27.145,1308913.0
2017-08-10 10:10:00,27.77,27.89,27.67,27.88,979635.0,27.145,27.2623,27.0472,27.2525,979635.0
2017-08-10 10:20:00,27.87,28.0,27.84,27.99,656168.0,27.2427,27.3698,27.2134,27.36,656168.0
2017-08-10 10:30:00,27.99,28.18,27.99,28.07,987659.0,27.36,27.5457,27.36,27.4382,987659.0
2017-08-10 10:40:00,28.08,28.09,27.87,27.87,523396.0,27.448,27.4578,27.2427,27.2427,523396.0
2017-08-10 10:50:00,27.88,27.93,27.8,27.93,531595.0,27.2525,27.3014,27.1743,27.3014,531595.0
2017-08-10 11:00:00,27.92,27.93,27.82,27.93,232097.0,27.2916,27.3014,27.1938,27.3014,232097.0
2017-08-10 11:10:00,27.93,28.01,27.88,27.92,435337.0,27.3014,27.3796,27.2525,27.2916,435337.0
2017-08-10 11:20:00,27.92,27.92,27.73,27.77,625390.0,27.2916,27.2916,27.1059,27.145,625390.0
2017-08-10 11:30:00,27.78,27.86,27.78,27.84,353895.0,27.1547,27.2329,27.1547,27.2134,353895.0
2017-08-10 11:40:00,27.85,27.85,27.75,27.77,286440.0,27.2232,27.2232,27.1254,27.145,286440.0
2017-08-10 11:50:00,27.76,27.76,27.66,27.69,628764.0,27.1352,27.1352,27.0374,27.0668,628764.0
2017-08-10 12:00:00,27.69,27.7,27.56,27.59,849465.0,27.0668,27.0765,26.9397,26.969,849465.0
2017-08-10 12:10:00,27.6,27.75,27.59,27.66,526100.0,26.9788,27.1254,26.969,27.0374,526100.0
2017-08-10 12:20:00,27.67,27.67,27.57,27.61,430648.0,27.0472,27.0472,26.9495,26.9886,430648.0
2017-08-10 12:30:00,27.61,27.63,27.43,27.51,811763.0,26.9886,27.0081,26.8126,26.8908,811763.0
2017-08-10 12:40:00,27.51,27.73,27.5,27.66,504203.0,26.8908,27.1059,26.881,27.0374,504203.0
2017-08-10 12:50:00,27.65,27.79,27.64,27.79,493980.0,27.0277,27.1645,27.0179,27.1645,493980.0
2017-08-10 13:00:00,27.79,27.89,27.75,27.84,619134.0,27.1645,27.2623,27.1254,27.2134,619134.0
2017-08-10 13:10:00,27.84,27.84,27.71,27.77,283220.0,27.2134,27.2134,27.0863,27.145,283220.0
2017-08-10 13:20:00,27.76,27.93,27.71,27.89,415910.0,27.1352,27.3014,27.0863,27.2623,415910.0
2017-08-10 13:30:00,27.89,27.95,27.86,27.89,284109.0,27.2623,27.3209,27.2329,27.2623,284109.0
2017-08-10 13:40:00,27.89,27.9,27.77,27.83,274998.0,27.2623,27.272,27.145,27.2036,274998.0
2017-08-10 13:50:00,27.83,27.87,27.76,27.8,449740.0,27.2036,27.2427,27.1352,27.1743,449740.0
2017-08-10 14:00:00,27.8,27.81,27.67,27.72,478220.0,27.1743,27.1841,27.0472,27.0961,478220.0
2017-08-10 14:10:00,27.71,27.84,27.71,27.84,161317.0,27.0863,27.2134,27.0863,27.2134,161317.0
2017-08-10 14:20:00,27.84,27.92,27.8,27.84,280272.0,27.2134,27.2916,27.1743,27.2134,280272.0
2017-08-10 14:30:00,27.84,27.92,27.83,27.84,603556.0,27.2134,27.2916,27.2036,27.2134,603556.0
2017-08-10 14:40:00,27.84,27.89,27.8,27.87,186929.0,27.2134,27.2623,27.1743,27.2427,186929.0
2017-08-10 14:50:00,27.88,27.88,27.79,27.81,144580.0,27.2525,27.2525,27.1645,27.1841,144580.0
2017-08-10 15:00:00,27.81,27.86,27.73,27.76,278687.0,27.1841,27.2329,27.1059,27.1352,278687.0
2017-08-10 15:10:00,27.76,27.77,27.65,27.7,483186.0,27.1352,27.145,27.0277,27.0765,483186.0
2017-08-10 15:20:00,27.7,27.73,27.64,27.7,612932.0,27.0765,27.1059,27.0179,27.0765,612932.0
2017-08-10 15:30:00,27.69,27.72,27.49,27.51,763237.0,27.0668,27.0961,26.8713,26.8908,763237.0
2017-08-10 15:40:00,27.51,27.59,27.46,27.48,786353.0,26.8908,26.969,26.8419,26.8615,786353.0
2017-08-10 15:50:00,27.48,27.53,27.43,27.49,2580117.0,26.8615,26.9104,26.8126,26.8713,2580117.0
2017-08-11 09:30:00,27.44,27.62,26.85,27.38,2142719.0,26.8224,26.9983,26.2457,26.7637,2142719.0
2017-08-11 09:40:00,27.37,27.56,27.33,27.4,996841.0,26.754,26.9397,26.7149,26.7833,996841.0
2017-08-11 09:50:00,27.41,27.69,27.38,27.65,802734.0,26.7931,27.0668,26.7637,27.0277,802734.0
2017-08-11 10:00:00,27.65,27.9,27.61,27.86,773120.0,27.0277,27.272,26.9886,27.2329,773120.0
2017-08-11 10:10:00,27.86,27.94,27.81,27.87,574585.0,27.2329,27.3111,27.1841,27.2427,574585.0
2017-08-11 10:20:00,27.86,27.93,27.83,27.92,532126.0,27.2329,27.3014,27.2036,27.2916,532126.0
2017-08-11 10:30:00,27.92,27.97,27.77,27.79,768771.0,27.2916,27.3405,27.145,27.1645,768771.0
2017-08-11 10:40:00,27.79,27.88,27.78,27.85,438526.0,27.1645,27.2525,27.1547,27.2232,438526.0
2017-08-11 10:50:00,27.85,27.86,27.76,27.79,382270.0,27.2232,27.2329,27.1352,27.1645,382270.0
2017-08-11 11:00:00,27.78,27.79,27.72,27.75,287146.0,27.1547,27.1645,27.0961,27.1254,287146.0
2017-08-11 11:10:00,27.74,27.8,27.71,27.73,328428.0,27.1156,27.1743,27.0863,27.1059,328428.0
2017-08-11 11:20:00,27.73,27.74,27.52,27.54,874111.0,27.1059,27.1156,26.9006,26.9201,874111.0
2017-08-11 11:30:00,27.54,27.64,27.47,27.64,853051.0,26.9201,27.0179,26.8517,27.0179,853051.0
2017-08-11 11:40:00,27.64,27.71,27.63,27.65,275486.0,27.0179,27.0863,27.0081,27.0277,275486.0
2017-08-11 11:50:00,27.64,27.66,27.54,27.55,227562.0,27.0179,27.0374,26.9201,26.9299,227562.0
2017-08-11 12:00:00,27.55,27.75,27.53,27.74,453137.0,26.9299,27.1254,26.9104,27.1156,453137.0
2017-08-11 12:10:00,27.75,27.8,27.74,27.8,267630.0,27.1254,27.1743,27.1156,27.1743,267630.0
2017-08-11 12:20:00,27.8,27.88,27.79,27.81,360726.0,27.1743,27.2525,27.1645,27.1841,360726.0
2017-08-11 12:30:00,27.81,27.83,27.78,27.81,208858.0,27.1841,27.2036,27.1547,27.1841,208858.0
2017-08-11 12:40:00,27.81,27.92,27.81,27.86,270437.0,27.1841,27.2916,27.1841,27.2329,270437.0
2017-08-11 12:50:00,27.86,27.89,27.79,27.8,276191.0,27.2329,27.2623,27.1645,27.1743,276191.0
2017-08-11 13:00:00,27.8,27.9,27.8,27.88,253590.0,27.1743,27.272,27.1743,27.2525,253590.0
2017-08-11 13:10:00,27.89,27.9,27.81,27.83,256364.0,27.2623,27.272,27.1841,27.2036,256364.0
2017-08-11 13:20:00,27.83,27.83,27.73,27.75,337273.0,27.2036,27.2036,27.1059,27.1254,337273.0
2017-08-11 13:30:00,27.75,27.79,27.73,27.75,195088.0,27.1254,27.1645,27.1059,27.1254,195088.0
2017-08-11 13:40:00,27.75,27.86,27.73,27.84,180930.0,27.1254,27.2329,27.1059,27.2134,180930.0
2017-08-11 13:50:00,27.84,27.86,27.81,27.81,166439.0,27.2134,27.2329,27.1841,27.1841,166439.0
2017-08-11 14:00:00,27.8,27.89,27.8,27.89,220628.0,27.1743,27.2623,27.1743,27.2623,220628.0
2017-08-11 14:10:00,27.89,27.96,27.87,27.92,404896.0,27.2623,27.3307,27.2427,27.2916,404896.0
2017-08-11 14:20:00,27.92,27.93,27.85,27.87,201099.0,27.2916,27.3014,27.2232,27.2427,201099.0
2017-08-11 14:30:00,27.87,27.91,27.78,27.79,346808.0,27.2427,27.2818,27.1547,27.1645,346808.0
2017-08-11 14:40:00,27.79,27.89,27.78,27.84,278852.0,27.1645,27.2623,27.1547,27.2134,278852.0
2017-08-11 14:50:00,27.84,27.88,27.79,27.82,354939.0,27.2134,27.2525,27.1645,27.1938,354939.0
2017-08-11 15:00:00,27.82,27.89,27.82,27.86,273552.0,27.1938,27.2623,27.1938,27.2329,273552.0
2017-08-11 15:10:00,27.87,27.87,27.81,27.83,287936.0,27.2427,27.2427,27.1841,27.2036,287936.0
2017-08-11 15:20:00,27.83,27.94,27.83,27.87,344549.0,27.2036,27.3111,27.2036,27.2427,344549.0
2017-08-11 15:30:00,27.87,27.95,27.83,27.95,403660.0,27.2427,27.3209,27.2036,27.3209,403660.0
2017-08-11 15:40:00,27.95,27.96,27.88,27.94,472078.0,27.3209,27.3307,27.2525,27.3111,472078.0
2017-08-11 15:50:00,27.96,28.04,27.94,28.0,1505776.0,27.3307,27.4089,27.3111,27.3698,1505776.0
2017-08-14 09:30:00,28.8,29.17,28.72,29.14,3232701.0,28.1518,28.5135,28.0736,28.4841,3232701.0
2017-08-14 09:40:00,29.14,29.31,29.09,29.15,2141854.0,28.4841,28.6503,28.4353,28.4939,2141854.0
2017-08-14 09:50:00,29.15,29.18,29.03,29.16,960073.0,28.4939,28.5232,28.3766,28.5037,960073.0
2017-08-14 10:00:00,29.16,29.23,29.09,29.23,823492.0,28.5037,28.5721,28.4353,28.5721,823492.0
2017-08-14 10:10:00,29.22,29.27,29.12,29.2,719462.0,28.5623,28.6112,28.4646,28.5428,719462.0
2017-08-14 10:20:00,29.2,29.29,29.17,29.25,834270.0,28.5428,28.6308,28.5135,28.5917,834270.0
2017-08-14 10:30:00,29.26,29.36,29.22,29.27,1022741.0,28.6014,28.6992,28.5623,28.6112,1022741.0
2017-08-14 10:40:00,29.28,29.3,29.18,29.23,460497.0,28.621,28.6405,28.5232,28.5721,460497.0
2017-08-14 10:50:00,29.23,29.25,29.11,29.11,584899.0,28.5721,28.5917,28.4548,28.4548,584899.0
2017-08-14 11:00:00,29.12,29.16,29.1,29.11,532028.0,28.4646,28.5037,28.445,28.4548,532028.0
2017-08-14 11:10:00,29.11,29.18,29.08,29.12,380708.0,28.4548,28.5232,28.4255,28.4646,380708.0
2017-08-14 11:20:00,29.11,29.16,29.09,29.13,269924.0,28.4548,28.5037,28.4353,28.4744,269924.0
2017-08-14 11:30:00,29.13,29.18,29.12,29.14,253215.0,28.4744,28.5232,28.4646,28.4841,253215.0
2017-08-14 11:40:00,29.14,29.14,29.1,29.13,213155.0,28.4841,28.4841,28.445,28.4744,213155.0
2017-08-14 11:50:00,29.12,29.14,29.06,29.1,309038.0,28.4646,28.4841,28.4059,28.445,309038.0
2017-08-14 12:00:00,29.11,29.15,29.09,29.13,206651.0,28.4548,28.4939,28.4353,28.4744,206651.0
2017-08-14 12:10:00,29.13,29.13,29.05,29.07,215763.0,28.4744,28.4744,28.3962,28.4157,215763.0
2017-08-14 12:20:00,29.07,29.09,29.02,29.04,214721.0,28.4157,28.4353,28.3668,28.3864,214721.0
2017-08-14 12:30:00,29.04,29.07,28.99,29.04,293595.0,28.3864,28.4157,28.3375,28.3864,293595.0
2017-08-14 12:40:00,29.04,29.04,28.92,29.0,411202.0,28.3864,28.3864,28.2691,28.3473,411202.0
2017-08-14 12:50:00,29.0,29.02,28.9,28.91,274826.0,28.3473,28.3668,28.2495,28.2593,274826.0
2017-08-14 13:00:00,28.92,28.96,28.87,28.95,424237.0,28.2691,28.3082,28.2202,28.2984,424237.0
2017-08-14 13:10:00,28.96,29.03,28.95,29.0,341140.0,28.3082,28.3766,28.2984,28.3473,341140.0
2017-08-14 13:20:00,29.0,29.02,28.97,28.97,162051.0,28.3473,28.3668,28.318,28.318,162051.0
2017-08-14 13:30:00,28.98,28.99,28.93,28.99,172318.0,28.3277,28.3375,28.2789,28.3375,172318.0
2017-08-14 13:40:00,28.99,29.01,28.96,28.98,197279.0,28.3375,28.3571,28.3082,28.3277,197279.0
2017-08-14 13:50:00,28.98,29.02,28.96,29.0,159877.0,28.3277,28.3668,28.3082,28.3473,159877.0
2017-08-14 14:00:00,29.0,29.2,28.99,29.19,730350.0,28.3473,28.5428,28.3375,28.533,730350.0
2017-08-14 14:10:00,29.19,29.19,29.07,29.13,395318.0,28.533,28.533,28.4157,28.4744,395318.0
2017-08-14 14:20:00,29.13,29.15,29.1,29.11,261902.0,28.4744,28.4939,28.445,28.4548,261902.0
2017-08-14 14:30:00,29.11,29.14,29.1,29.13,283759.0,28.4548,28.4841,28.445,28.4744,283759.0
2017-08-14 14:40:00,29.13,29.13,29.02,29.05,388883.0,28.4744,28.4744,28.3668,28.3962,388883.0
2017-08-14 14:50:00,29.05,29.07,28.96,29.04,429091.0,28.3962,28.4157,28.3082,28.3864,429091.0
2017-08-14 15:00:00,29.04,29.06,29.01,29.05,198360.0,28.3864,28.4059,28.3571,28.3962,198360.0
2017-08-14 15:10:00,29.04,29.1,29.02,29.1,245336.0,28.3864,28.445,28.3668,28.445,245336.0
2017-08-14 15:20:00,29.1,29.11,29.06,29.11,251673.0,28.445,28.4548,28.4059,28.4548,251673.0
2017-08-14 15:30:00,29.12,29.18,29.08,29.17,624396.0,28.4646,28.5232,28.4255,28.5135,624396.0
2017-08-14 15:40:00,29.17,29.18,29.12,29.18,1199705.0,28.5135,28.5232,28.4646,28.5232,1199705.0
2017-08-14 15:50:00,29.18,29.3,29.18,29.25,2231735.0,28.5232,28.6405,28.5232,28.5917,2231735.0
2017-08-15 09:30:00,29.49,29.66,29.38,29.47,1527042.0,28.8263,28.9924,28.7187,28.8067,1527042.0
2017-08-15 09:40:00,29.46,29.54,29.18,29.2,1136082.0,28.7969,28.8751,28.5232,28.5428,1136082.0
2017-08-15 09:50:00,29.2,29.4,29.14,29.38,579759.0,28.5428,28.7383,28.4841,28.7187,579759.0
2017-08-15 10:00:00,29.37,29.46,29.35,29.4,550690.0,28.709,28.7969,28.6894,28.7383,550690.0
2017-08-15 10:10:00,29.4,29.5,29.3,29.36,651778.0,28.7383,28.836,28.6405,28.6992,651778.0
2017-08-15 10:20:00,29.37,29.46,29.29,29.4,444818.0,28.709,28.7969,28.6308,28.7383,444818.0
2017-08-15 10:30:00,29.39,29.4,29.26,29.39,586137.0,28.7285,28.7383,28.6014,28.7285,586137.0
2017-08-15 10:40:00,29.38,29.48,29.37,29.38,438286.0,28.7187,28.8165,28.709,28.7187,438286.0
2017-08-15 10:50:00,29.38,29.49,29.38,29.41,316778.0,28.7187,28.8263,28.7187,28.7481,316778.0
2017-08-15 11:00:00,29.41,29.44,29.34,29.36,301820.0,28.7481,28.7774,28.6796,28.6992,301820.0
2017-08-15 11:10:00,29.36,29.39,29.3,29.32,246559.0,28.6992,28.7285,28.6405,28.6601,246559.0
2017-08-15 11:20:00,29.32,29.39,29.31,29.37,228427.0,28.6601,28.7285,28.6503,28.709,228427.0
2017-08-15 11:30:00,29.37,29.44,29.36,29.4,306815.0,28.709,28.7774,28.6992,28.7383,306815.0
2017-08-15 11:40:00,29.4,29.41,29.32,29.37,190564.0,28.7383,28.7481,28.6601,28.709,190564.0
2017-08-15 11:50:00,29.38,29.39,29.33,29.34,204455.0,28.7187,28.7285,28.6699,28.6796,204455.0
2017-08-15 12:00:00,29.34,29.45,29.33,29.4,365955.0,28.6796,28.7872,28.6699,28.7383,365955.0
2017-08-15 12:10:00,29.41,29.47,29.36,29.45,315833.0,28.7481,28.8067,28.6992,28.7872,315833.0
2017-08-15 12:20:00,29.46,29.54,29.42,29.52,563871.0,28.7969,28.8751,28.7578,28.8556,563871.0
2017-08-15 12:30:00,29.53,29.54,29.46,29.48,163797.0,28.8654,28.8751,28.7969,28.8165,163797.0
2017-08-15 12:40:00,29.48,29.56,29.46,29.54,329551.0,28.8165,28.8947,28.7969,28.8751,329551.0
2017-08-15 12:50:00,29.55,29.55,29.49,29.5,206427.0,28.8849,28.8849,28.8263,28.836,206427.0
2017-08-15 13:00:00,29.5,29.52,29.45,29.47,370826.0,28.836,28.8556,28.7872,28.8067,370826.0
2017-08-15 13:10:00,29.47,29.51,29.43,29.47,257587.0,28.8067,28.8458,28.7676,28.8067,257587.0
2017-08-15 13:20:00,29.48,29.49,29.4,29.42,182372.0,28.8165,28.8263,28.7383,28.7578,182372.0
2017-08-15 13:30:00,29.43,29.45,29.38,29.38,190720.0,28.7676,28.7872,28.7187,28.7187,190720.0
2017-08-15 13:40:00,29.39,29.48,29.38,29.47,287608.0,28.7285,28.8165,28.7187,28.8067,287608.0
2017-08-15 13:50:00,29.48,29.49,29.39,29.46,263752.0,28.8165,28.8263,28.7285,28.7969,263752.0
2017-08-15 14:00:00,29.46,29.48,29.42,29.46,272994.0,28.7969,28.8165,28.7578,28.7969,272994.0
2017-08-15 14:10:00,29.45,29.46,29.39,29.42,224733.0,28.7872,28.7969,28.7285,28.7578,224733.0
2017-08-15 14:20:00,29.42,29.46,29.4,29.46,254768.0,28.7578,28.7969,28.7383,28.7969,254768.0
2017-08-15 14:30:00,29.45,29.48,29.41,29.41,204622.0,28.7872,28.8165,28.7481,28.7481,204622.0
2017-08-15 14:40:00,29.42,29.47,29.41,29.47,289607.0,28.7578,28.8067,28.7481,28.8067,289607.0
2017-08-15 14:50:00,29.47,29.49,29.43,29.47,228609.0,28.8067,28.8263,28.7676,28.8067,228609.0
2017-08-15 15:00:00,29.47,29.54,29.46,29.54,491247.0,28.8067,28.8751,28.7969,28.8751,491247.0
2017-08-15 15:10:00,29.54,29.59,29.51,29.54,325699.0,28.8751,28.924,28.8458,28.8751,325699.0
2017-08-15 15:20:00,29.55,29.58,29.53,29.56,344855.0,28.8849,28.9142,28.8654,28.8947,344855.0
2017-08-15 15:30:00,29.57,29.62,29.54,29.62,388290.0,28.9045,28.9533,28.8751,28.9533,388290.0
2017-08-15 15:40:00,29.62,29.81,29.61,29.68,1550476.0,28.9533,29.1391,28.9436,29.012,1550476.0
2017-08-15 15:50:00,29.66,29.7,29.6,29.69,1699829.0,28.9924,29.0315,28.9338,29.0218,1699829.0
2017-08-16 09:30:00,29.99,30.3,29.96,30.26,2839217.0,29.315,29.618,29.2857,29.5789,2839217.0
2017-08-16 09:40:00,30.26,30.28,30.15,30.24,1215490.0,29.5789,29.5985,29.4714,29.5594,1215490.0
2017-08-16 09:50:00,30.25,30.27,30.07,30.08,1010178.0,29.5692,29.5887,29.3932,29.403,1010178.0
2017-08-16 10:00:00,30.08,30.18,30.07,30.1,915939.0,29.403,29.5007,29.3932,29.4225,915939.0
2017-08-16 10:10:00,30.1,30.22,30.08,30.2,993551.0,29.4225,29.5398,29.403,29.5203,993551.0
2017-08-16 10:20:00,30.2,30.24,30.17,30.22,682856.0,29.5203,29.5594,29.491,29.5398,682856.0
2017-08-16 10:30:00,30.23,30.29,30.2,30.28,409664.0,29.5496,29.6082,29.5203,29.5985,409664.0
2017-08-16 10:40:00,30.27,30.37,30.25,30.34,1325937.0,29.5887,29.6864,29.5692,29.6571,1325937.0
2017-08-16 10:50:00,30.35,30.4,30.31,30.33,784876.0,29.6669,29.7158,29.6278,29.6473,784876.0
2017-08-16 11:00:00,30.33,30.41,30.3,30.4,708985.0,29.6473,29.7255,29.618,29.7158,708985.0
2017-08-16 11:10:00,30.39,30.4,30.32,30.39,459447.0,29.706,29.7158,29.6376,29.706,459447.0
2017-08-16 11:20:00,30.39,30.43,30.32,30.37,666612.0,29.706,29.7451,29.6376,29.6864,666612.0
2017-08-16 11:30:00,30.37,30.46,30.36,30.46,659807.0,29.6864,29.7744,29.6767,29.7744,659807.0
2017-08-16 11:40:00,30.46,30.5,30.42,30.5,637480.0,29.7744,29.8135,29.7353,29.8135,637480.0
2017-08-16 11:50:00,30.49,30.51,30.39,30.42,768299.0,29.8037,29.8233,29.706,29.7353,768299.0
2017-08-16 12:00:00,30.42,30.43,30.32,30.37,426676.0,29.7353,29.7451,29.6376,29.6864,426676.0
2017-08-16 12:10:00,30.37,30.38,30.29,30.34,496267.0,29.6864,29.6962,29.6082,29.6571,496267.0
2017-08-16 12:20:00,30.34,30.44,30.33,30.44,546492.0,29.6571,29.7549,29.6473,29.7549,546492.0
2017-08-16 12:30:00,30.44,30.57,30.42,30.55,921317.0,29.7549,29.8819,29.7353,29.8624,921317.0
2017-08-16 12:40:00,30.55,30.72,30.55,30.68,1701942.0,29.8624,30.0286,29.8624,29.9895,1701942.0
2017-08-16 12:50:00,30.69,30.69,30.57,30.63,868938.0,29.9992,29.9992,29.8819,29.9406,868938.0
2017-08-16 13:00:00,30.64,30.73,30.61,30.7,636479.0,29.9504,30.0383,29.921,30.009,636479.0
2017-08-16 13:10:00,30.71,30.75,30.59,30.63,702632.0,30.0188,30.0579,29.9015,29.9406,702632.0
2017-08-16 13:20:00,30.63,30.66,30.46,30.49,858031.0,29.9406,29.9699,29.7744,29.8037,858031.0
2017-08-16 13:30:00,30.49,30.62,30.44,30.6,822094.0,29.8037,29.9308,29.7549,29.9113,822094.0
2017-08-16 13:40:00,30.61,30.72,30.58,30.7,713991.0,29.921,30.0286,29.8917,30.009,713991.0
2017-08-16 13:50:00,30.7,30.75,30.65,30.74,583465.0,30.009,30.0579,29.9601,30.0481,583465.0
2017-08-16 14:00:00,30.73,30.82,30.68,30.8,781807.0,30.0383,30.1263,29.9895,30.1068,781807.0
2017-08-16 14:10:00,30.79,30.86,30.75,30.77,738807.0,30.097,30.1654,30.0579,30.0774,738807.0
2017-08-16 14:20:00,30.77,30.78,30.61,30.66,699359.0,30.0774,30.0872,29.921,29.9699,699359.0
2017-08-16 14:30:00,30.67,30.67,30.51,30.54,1095012.0,29.9797,29.9797,29.8233,29.8526,1095012.0
2017-08-16 14:40:00,30.53,30.56,30.42,30.54,824036.0,29.8428,29.8722,29.7353,29.8526,824036.0
2017-08-16 14:50:00,30.55,30.6,30.51,30.55,763072.0,29.8624,29.9113,29.8233,29.8624,763072.0
2017-08-16 15:00:00,30.55,30.57,30.52,30.55,576301.0,29.8624,29.8819,29.8331,29.8624,576301.0
2017-08-16 15:10:00,30.54,30.59,30.52,30.58,532381.0,29.8526,29.9015,29.8331,29.8917,532381.0
2017-08-16 15:20:00,30.58,30.66,30.57,30.6,625873.0,29.8917,29.9699,29.8819,29.9113,625873.0
2017-08-16 15:30:00,30.59,30.61,30.52,30.59,882130.0,29.9015,29.921,29.8331,29.9015,882130.0
2017-08-16 15:40:00,30.59,30.65,30.58,30.6,867388.0,29.9015,29.9601,29.8917,29.9113,867388.0
2017-08-16 15:50:00,30.61,30.73,30.6,30.68,2480643.0,29.921,30.0383,29.9113,29.9895,2480643.0
2017-08-17 09:30:00,30.32,30.48,30.05,30.44,1922767.0,29.6376,29.794,29.3737,29.7549,1922767.0
2017-08-17 09:40:00,30.43,30.53,30.27,30.27,928032.0,29.7451,29.8428,29.5887,29.5887,928032.0
2017-08-17 09:50:00,30.28,30.4,30.22,30.35,1373427.0,29.5985,29.7158,29.5398,29.6669,1373427.0
2017-08-17 10:00:00,30.33,30.34,30.2,30.21,899856.0,29.6473,29.6571,29.5203,29.5301,899856.0
2017-08-17 10:10:00,30.21,30.22,29.83,29.93,2368644.0,29.5301,29.5398,29.1586,29.2564,2368644.0
2017-08-17 10:20:00,29.93,30.17,29.85,30.17,982097.0,29.2564,29.491,29.1782,29.491,982097.0
2017-08-17 10:30:00,30.17,30.28,30.15,30.18,857549.0,29.491,29.5985,29.4714,29.5007,857549.0
2017-08-17 10:40:00,30.18,30.24,30.08,30.17,634326.0,29.5007,29.5594,29.403,29.491,634326.0
2017-08-17 10:50:00,30.17,30.23,30.1,30.14,328959.0,29.491,29.5496,29.4225,29.4616,328959.0
2017-08-17 11:00:00,30.15,30.36,30.15,30.35,500572.0,29.4714,29.6767,29.4714,29.6669,500572.0
2017-08-17 11:10:00,30.35,30.37,30.26,30.34,301200.0,29.6669,29.6864,29.5789,29.6571,301200.0
2017-08-17 11:20:00,30.33,30.4,30.25,30.28,489692.0,29.6473,29.7158,29.5692,29.5985,489692.0
2017-08-17 11:30:00,30.28,30.31,30.23,30.3,286788.0,29.5985,29.6278,29.5496,29.618,286788.0
2017-08-17 11:40:00,30.3,30.32,30.22,30.25,286000.0,29.618,29.6376,29.5398,29.5692,286000.0
2017-08-17 11:50:00,30.24,30.29,30.23,30.27,194481.0,29.5594,29.6082,29.5496,29.5887,194481.0
2017-08-17 12:00:00,30.26,30.3,30.23,30.24,171064.0,29.5789,29.618,29.5496,29.5594,171064.0
2017-08-17 12:10:00,30.25,30.25,30.16,30.17,268717.0,29.5692,29.5692,29.4812,29.491,268717.0
2017-08-17 12:20:00,30.17,30.24,30.14,30.2,264055.0,29.491,29.5594,29.4616,29.5203,264055.0
2017-08-17 12:30:00,30.2,30.2,30.14,30.18,252523.0,29.5203,29.5203,29.4616,29.5007,252523.0
2017-08-17 12:40:00,30.18,30.19,30.13,30.15,298135.0,29.5007,29.5105,29.4519,29.4714,298135.0
2017-08-17 12:50:00,30.16,30.17,30.01,30.07,406640.0,29.4812,29.491,29.3346,29.3932,406640.0
2017-08-17 13:00:00,30.07,30.09,29.98,30.09,406921.0,29.3932,29.4128,29.3052,29.4128,406921.0
2017-08-17 13:10:00,30.09,30.18,30.06,30.17,340570.0,29.4128,29.5007,29.3834,29.491,340570.0
2017-08-17 13:20:00,30.17,30.19,30.14,30.16,250367.0,29.491,29.5105,29.4616,29.4812,250367.0
2017-08-17 13:30:00,30.15,30.2,30.12,30.14,177368.0,29.4714,29.5203,29.4421,29.4616,177368.0
2017-08-17 13:40:00,30.15,30.18,30.12,30.14,150529.0,29.4714,29.5007,29.4421,29.4616,150529.0
2017-08-17 13:50:00,30.14,30.3,30.13,30.3,330695.0,29.4616,29.618,29.4519,29.618,330695.0
2017-08-17 14:00:00,30.3,30.32,30.18,30.21,234945.0,29.618,29.6376,29.5007,29.5301,234945.0
2017-08-17 14:10:00,30.21,30.24,30.13,30.14,297233.0,29.5301,29.5594,29.4519,29.4616,297233.0
2017-08-17 14:20:00,30.14,30.21,30.06,30.2,422926.0,29.4616,29.5301,29.3834,29.5203,422926.0
2017-08-17 14:30:00,30.19,30.21,30.13,30.15,168944.0,29.5105,29.5301,29.4519,29.4714,168944.0
2017-08-17 14:40:00,30.15,30.16,30.08,30.12,284358.0,29.4714,29.4812,29.403,29.4421,284358.0
2017-08-17 14:50:00,30.13,30.14,30.03,30.06,309330.0,29.4519,29.4616,29.3541,29.3834,309330.0
2017-08-17 15:00:00,30.06,30.07,30.0,30.05,325604.0,29.3834,29.3932,29.3248,29.3737,325604.0
2017-08-17 15:10:00,30.04,30.06,29.95,29.99,381712.0,29.3639,29.3834,29.2759,29.315,381712.0
2017-08-17 15:20:00,29.98,30.05,29.98,30.01,383577.0,29.3052,29.3737,29.3052,29.3346,383577.0
2017-08-17 15:30:00,30.01,30.07,29.97,30.0,823831.0,29.3346,29.3932,29.2955,29.3248,823831.0
2017-08-17 15:40:00,30.0,30.0,29.77,29.77,1454066.0,29.3248,29.3248,29.1,29.1,1454066.0
2017-08-17 15:50:00,29.78,29.83,29.61,29.62,2787381.0,29.1097,29.1586,28.9436,28.9533,2787381.0
2017-08-18 09:30:00,30.03,30.3,29.85,30.12,2766591.0,29.3541,29.618,29.1782,29.4421,2766591.0
2017-08-18 09:40:00,30.11,30.14,29.95,30.07,1343838.0,29.4323,29.4616,29.2759,29.3932,1343838.0
2017-08-18 09:50:00,30.08,30.09,29.78,29.8,861326.0,29.403,29.4128,29.1097,29.1293,861326.0
2017-08-18 10:00:00,29.81,30.1,29.76,30.09,804126.0,29.1391,29.4225,29.0902,29.4128,804126.0
2017-08-18 10:10:00,30.08,30.19,29.99,30.1,991218.0,29.403,29.5105,29.315,29.4225,991218.0
2017-08-18 10:20:00,30.1,30.25,30.09,30.23,841610.0,29.4225,29.5692,29.4128,29.5496,841610.0
2017-08-18 10:30:00,30.23,30.24,30.1,30.18,640708.0,29.5496,29.5594,29.4225,29.5007,640708.0
2017-08-18 10:40:00,30.18,30.26,30.09,30.16,671951.0,29.5007,29.5789,29.4128,29.4812,671951.0
2017-08-18 10:50:00,30.16,30.24,30.14,30.17,392255.0,29.4812,29.5594,29.4616,29.491,392255.0
2017-08-18 11:00:00,30.17,30.25,30.11,30.16,597121.0,29.491,29.5692,29.4323,29.4812,597121.0
2017-08-18 11:10:00,30.17,30.29,30.13,30.29,454955.0,29.491,29.6082,29.4519,29.6082,454955.0
2017-08-18 11:20:00,30.29,30.37,30.21,30.37,964878.0,29.6082,29.6864,29.5301,29.6864,964878.0
2017-08-18 11:30:00,30.36,30.46,30.32,30.46,847525.0,29.6767,29.7744,29.6376,29.7744,847525.0
2017-08-18 11:40:00,30.45,30.49,30.41,30.48,771735.0,29.7646,29.8037,29.7255,29.794,771735.0
2017-08-18 11:50:00,30.47,30.56,30.46,30.55,1154625.0,29.7842,29.8722,29.7744,29.8624,1154625.0
2017-08-18 12:00:00,30.55,30.6,30.52,30.58,722895.0,29.8624,29.9113,29.8331,29.8917,722895.0
2017-08-18 12:10:00,30.58,30.6,30.45,30.46,467520.0,29.8917,29.9113,29.7646,29.7744,467520.0
2017-08-18 12:20:00,30.46,30.49,30.41,30.48,445885.0,29.7744,29.8037,29.7255,29.794,445885.0
2017-08-18 12:30:00,30.48,30.54,30.42,30.53,388236.0,29.794,29.8526,29.7353,29.8428,388236.0
2017-08-18 12:40:00,30.53,30.58,30.47,30.54,544475.0,29.8428,29.8917,29.7842,29.8526,544475.0
2017-08-18 12:50:00,30.54,30.59,30.51,30.56,349232.0,29.8526,29.9015,29.8233,29.8722,349232.0
2017-08-18 13:00:00,30.56,30.59,30.51,30.52,339952.0,29.8722,29.9015,29.8233,29.8331,339952.0
2017-08-18 13:10:00,30.52,30.55,30.45,30.46,498941.0,29.8331,29.8624,29.7646,29.7744,498941.0
2017-08-18 13:20:00,30.46,30.54,30.45,30.5,366498.0,29.7744,29.8526,29.7646,29.8135,366498.0
2017-08-18 13:30:00,30.51,30.55,30.42,30.44,355880.0,29.8233,29.8624,29.7353,29.7549,355880.0
2017-08-18 13:40:00,30.45,30.49,30.38,30.47,375101.0,29.7646,29.8037,29.6962,29.7842,375101.0
2017-08-18 13:50:00,30.47,30.49,30.36,30.36,260265.0,29.7842,29.8037,29.6767,29.6767,260265.0
2017-08-18 14:00:00,30.36,30.48,30.35,30.48,318300.0,29.6767,29.794,29.6669,29.794,318300.0
2017-08-18 14:10:00,30.47,30.51,30.46,30.51,273511.0,29.7842,29.8233,29.7744,29.8233,273511.0
2017-08-18 14:20:00,30.5,30.57,30.5,30.55,338951.0,29.8135,29.8819,29.8135,29.8624,338951.0
2017-08-18 14:30:00,30.55,30.6,30.53,30.56,358669.0,29.8624,29.9113,29.8428,29.8722,358669.0
2017-08-18 14:40:00,30.57,30.59,30.53,30.55,332164.0,29.8819,29.9015,29.8428,29.8624,332164.0
2017-08-18 14:50:00,30.54,30.55,30.46,30.46,402537.0,29.8526,29.8624,29.7744,29.7744,402537.0
2017-08-18 15:00:00,30.47,30.54,30.45,30.53,349344.0,29.7842,29.8526,29.7646,29.8428,349344.0
2017-08-18 15:10:00,30.53,30.53,30.47,30.51,277926.0,29.8428,29.8428,29.7842,29.8233,277926.0
2017-08-18 15:20:00,30.52,30.55,30.48,30.55,590982.0,29.8331,29.8624,29.794,29.8624,590982.0
2017-08-18 15:30:00,30.54,30.58,30.5,30.56,720122.0,29.8526,29.8917,29.8135,29.8722,720122.0
2017-08-18 15:40:00,30.56,30.59,30.5,30.52,890088.0,29.8722,29.9015,29.8135,29.8331,890088.0
2017-08-18 15:50:00,30.52,30.52,30.37,30.38,2718436.0,29.8331,29.8331,29.6864,29.6962,2718436.0
2017-08-21 09:30:00,30.53,30.6,30.11,30.21,1380311.0,29.8428,29.9113,29.4323,29.5301,1380311.0
2017-08-21 09:40:00,30.2,30.25,30.04,30.16,779714.0,29.5203,29.5692,29.3639,29.4812,779714.0
2017-08-21 09:50:00,30.18,30.18,29.94,29.99,1054460.0,29.5007,29.5007,29.2661,29.315,1054460.0
2017-08-21 10:00:00,29.99,30.02,29.65,29.75,1782010.0,29.315,29.3443,28.9827,29.0804,1782010.0
2017-08-21 10:10:00,29.74,29.75,29.55,29.57,628875.0,29.0706,29.0804,28.8849,28.9045,628875.0
2017-08-21 10:20:00,29.58,29.58,29.34,29.38,1442064.0,28.9142,28.9142,28.6796,28.7187,1442064.0
2017-08-21 10:30:00,29.38,29.46,29.35,29.36,813302.0,28.7187,28.7969,28.6894,28.6992,813302.0
2017-08-21 10:40:00,29.37,29.5,29.28,29.46,934062.0,28.709,28.836,28.621,28.7969,934062.0
2017-08-21 10:50:00,29.46,29.59,29.41,29.45,858211.0,28.7969,28.924,28.7481,28.7872,858211.0
2017-08-21 11:00:00,29.45,29.47,29.33,29.4,525438.0,28.7872,28.8067,28.6699,28.7383,525438.0
2017-08-21 11:10:00,29.4,29.54,29.4,29.51,566138.0,28.7383,28.8751,28.7383,28.8458,566138.0
2017-08-21 11:20:00,29.52,29.61,29.5,29.6,596122.0,28.8556,28.9436,28.836,28.9338,596122.0
2017-08-21 11:30:00,29.6,29.75,29.6,29.75,819908.0,28.9338,29.0804,28.9338,29.0804,819908.0
2017-08-21 11:40:00,29.75,29.77,29.65,29.66,544100.0,29.0804,29.1,28.9827,28.9924,544100.0
2017-08-21 11:50:00,29.67,29.74,29.61,29.68,593646.0,29.0022,29.0706,28.9436,29.012,593646.0
2017-08-21 12:00:00,29.68,29.68,29.61,29.62,394800.0,29.012,29.012,28.9436,28.9533,394800.0
2017-08-21 12:10:00,29.62,29.68,29.57,29.57,466544.0,28.9533,29.012,28.9045,28.9045,466544.0
2017-08-21 12:20:00,29.56,29.7,29.55,29.67,347550.0,28.8947,29.0315,28.8849,29.0022,347550.0
2017-08-21 12:30:00,29.67,29.75,29.66,29.69,365356.0,29.0022,29.0804,28.9924,29.0218,365356.0
2017-08-21 12:40:00,29.7,29.71,29.64,29.69,288039.0,29.0315,29.0413,28.9729,29.0218,288039.0
2017-08-21 12:50:00,29.69,29.77,29.67,29.73,408991.0,29.0218,29.1,29.0022,29.0609,408991.0
2017-08-21 13:00:00,29.73,29.75,29.68,29.74,240660.0,29.0609,29.0804,29.012,29.0706,240660.0
2017-08-21 13:10:00,29.74,29.75,29.63,29.66,355205.0,29.0706,29.0804,28.9631,28.9924,355205.0
2017-08-21 13:20:00,29.66,29.7,29.66,29.67,178453.0,28.9924,29.0315,28.9924,29.0022,178453.0
2017-08-21 13:30:00,29.68,29.71,29.64,29.69,178007.0,29.012,29.0413,28.9729,29.0218,178007.0
2017-08-21 13:40:00,29.69,29.69,29.64,29.67,232105.0,29.0218,29.0218,28.9729,29.0022,232105.0
2017-08-21 13:50:00,29.67,29.68,29.57,29.61,301763.0,29.0022,29.012,28.9045,28.9436,301763.0
2017-08-21 14:00:00,29.61,29.66,29.6,29.63,200779.0,28.9436,28.9924,28.9338,28.9631,200779.0
2017-08-21 14:10:00,29.62,29.64,29.58,29.61,193725.0,28.9533,28.9729,28.9142,28.9436,193725.0
2017-08-21 14:20:00,29.6,29.65,29.57,29.65,240501.0,28.9338,28.9827,28.9045,28.9827,240501.0
2017-08-21 14:30:00,29.65,29.71,29.64,29.65,232068.0,28.9827,29.0413,28.9729,28.9827,232068.0
2017-08-21 14:40:00,29.65,29.68,29.62,29.64,171805.0,28.9827,29.012,28.9533,28.9729,171805.0
2017-08-21 14:50:00,29.65,29.65,29.57,29.57,250186.0,28.9827,28.9827,28.9045,28.9045,250186.0
2017-08-21 15:00:00,29.57,29.62,29.55,29.61,455937.0,28.9045,28.9533,28.8849,28.9436,455937.0
2017-08-21 15:10:00,29.61,29.61,29.51,29.53,431200.0,28.9436,28.9436,28.8458,28.8654,431200.0
2017-08-21 15:20:00,29.53,29.65,29.52,29.58,1173284.0,28.8654,28.9827,28.8556,28.9142,1173284.0
2017-08-21 15:30:00,29.58,29.59,29.53,29.55,835090.0,28.9142,28.924,28.8654,28.8849,835090.0
2017-08-21 15:40:00,29.55,29.57,29.51,29.55,697435.0,28.8849,28.9045,28.8458,28.8849,697435.0
2017-08-21 15:50:00,29.55,29.64,29.52,29.53,1956714.0,28.8849,28.9729,28.8556,28.8654,1956714.0
2017-08-22 09:30:00,29.85,30.1,29.77,30.08,1421574.0,29.1782,29.4225,29.1,29.403,1421574.0
2017-08-22 09:40:00,30.07,30.16,29.99,30.01,726000.0,29.3932,29.4812,29.315,29.3346,726000.0
2017-08-22 09:50:00,30.01,30.26,29.99,30.23,1190803.0,29.3346,29.5789,29.315,29.5496,1190803.0
2017-08-22 10:00:00,30.23,30.24,30.1,30.19,536064.0,29.5496,29.5594,29.4225,29.5105,536064.0
2017-08-22 10:10:00,30.19,30.3,30.18,30.28,537113.0,29.5105,29.618,29.5007,29.5985,537113.0
2017-08-22 10:20:00,30.28,30.33,30.24,30.26,476071.0,29.5985,29.6473,29.5594,29.5789,476071.0
2017-08-22 10:30:00,30.27,30.28,30.21,30.26,326147.0,29.5887,29.5985,29.5301,29.5789,326147.0
2017-08-22 10:40:00,30.26,30.28,30.2,30.23,354261.0,29.5789,29.5985,29.5203,29.5496,354261.0
2017-08-22 10:50:00,30.23,30.35,30.22,30.32,368954.0,29.5496,29.6669,29.5398,29.6376,368954.0
2017-08-22 11:00:00,30.32,30.35,30.28,30.33,483788.0,29.6376,29.6669,29.5985,29.6473,483788.0
2017-08-22 11:10:00,30.34,30.4,30.32,30.35,446484.0,29.6571,29.7158,29.6376,29.6669,446484.0
2017-08-22 11:20:00,30.35,30.38,30.28,30.32,297197.0,29.6669,29.6962,29.5985,29.6376,297197.0
2017-08-22 11:30:00,30.32,30.39,30.32,30.33,491285.0,29.6376,29.706,29.6376,29.6473,491285.0
2017-08-22 11:40:00,30.33,30.36,30.3,30.34,274073.0,29.6473,29.6767,29.618,29.6571,274073.0
2017-08-22 11:50:00,30.33,30.34,30.3,30.33,172657.0,29.6473,29.6571,29.618,29.6473,172657.0
2017-08-22 12:00:00,30.34,30.41,30.33,30.39,323073.0,29.6571,29.7255,29.6473,29.706,323073.0
2017-08-22 12:10:00,30.39,30.43,30.38,30.39,277985.0,29.706,29.7451,29.6962,29.706,277985.0
2017-08-22 12:20:00,30.39,30.39,30.31,30.36,418673.0,29.706,29.706,29.6278,29.6767,418673.0
2017-08-22 12:30:00,30.36,30.36,30.29,30.31,378841.0,29.6767,29.6767,29.6082,29.6278,378841.0
2017-08-22 12:40:00,30.31,30.39,30.3,30.35,338009.0,29.6278,29.706,29.618,29.6669,338009.0
2017-08-22 12:50:00,30.35,30.39,30.34,30.38,149787.0,29.6669,29.706,29.6571,29.6962,149787.0
2017-08-22 13:00:00,30.38,30.42,30.36,30.37,245265.0,29.6962,29.7353,29.6767,29.6864,245265.0
2017-08-22 13:10:00,30.36,30.37,30.29,30.31,196361.0,29.6767,29.6864,29.6082,29.6278,196361.0
2017-08-22 13:20:00,30.32,30.37,30.3,30.32,289374.0,29.6376,29.6864,29.618,29.6376,289374.0
2017-08-22 13:30:00,30.33,30.39,30.31,30.33,174192.0,29.6473,29.706,29.6278,29.6473,174192.0
2017-08-22 13:40:00,30.34,30.36,30.32,30.35,151253.0,29.6571,29.6767,29.6376,29.6669,151253.0
2017-08-22 13:50:00,30.35,30.38,30.33,30.36,192354.0,29.6669,29.6962,29.6473,29.6767,192354.0
2017-08-22 14:00:00,30.36,30.39,30.34,30.38,233801.0,29.6767,29.706,29.6571,29.6962,233801.0
2017-08-22 14:10:00,30.39,30.45,30.38,30.45,327128.0,29.706,29.7646,29.6962,29.7646,327128.0
2017-08-22 14:20:00,30.45,30.48,30.42,30.45,354541.0,29.7646,29.794,29.7353,29.7646,354541.0
2017-08-22 14:30:00,30.45,30.5,30.44,30.49,319189.0,29.7646,29.8135,29.7549,29.8037,319189.0
2017-08-22 14:40:00,30.49,30.5,30.45,30.5,265761.0,29.8037,29.8135,29.7646,29.8135,265761.0
2017-08-22 14:50:00,30.49,30.5,30.44,30.46,478389.0,29.8037,29.8135,29.7549,29.7744,478389.0
2017-08-22 15:00:00,30.45,30.46,30.41,30.44,371297.0,29.7646,29.7744,29.7255,29.7549,371297.0
2017-08-22 15:10:00,30.44,30.46,30.41,30.42,259449.0,29.7549,29.7744,29.7255,29.7353,259449.0
2017-08-22 15:20:00,30.41,30.46,30.41,30.42,216399.0,29.7255,29.7744,29.7255,29.7353,216399.0
2017-08-22 15:30:00,30.41,30.49,30.41,30.48,228047.0,29.7255,29.8037,29.7255,29.794,228047.0
2017-08-22 15:40:00,30.48,30.5,30.46,30.47,531428.0,29.794,29.8135,29.7744,29.7842,531428.0
2017-08-22 15:50:00,30.48,30.48,30.42,30.45,1407186.0,29.794,29.794,29.7353,29.7646,1407186.0
2017-08-23 09:30:00,30.0,30.28,29.87,30.25,1324250.0,29.3248,29.5985,29.1977,29.5692,1324250.0
2017-08-23 09:40:00,30.25,30.47,30.14,30.44,753300.0,29.5692,29.7842,29.4616,29.7549,753300.0
2017-08-23 09:50:00,30.44,30.68,30.4,30.66,1323105.0,29.7549,29.9895,29.7158,29.9699,1323105.0
2017-08-23 10:00:00,30.65,30.65,30.47,30.49,618547.0,29.9601,29.9601,29.7842,29.8037,618547.0
2017-08-23 10:10:00,30.49,30.69,30.48,30.68,941895.0,29.8037,29.9992,29.794,29.9895,941895.0
2017-08-23 10:20:00,30.68,30.74,30.51,30.53,973077.0,29.9895,30.0481,29.8233,29.8428,973077.0
2017-08-23 10:30:00,30.53,30.58,30.48,30.54,485869.0,29.8428,29.8917,29.794,29.8526,485869.0
2017-08-23 10:40:00,30.54,30.66,30.51,30.63,722125.0,29.8526,29.9699,29.8233,29.9406,722125.0
2017-08-23 10:50:00,30.63,30.63,30.46,30.51,662314.0,29.9406,29.9406,29.7744,29.8233,662314.0
2017-08-23 11:00:00,30.5,30.54,30.47,30.53,330236.0,29.8135,29.8526,29.7842,29.8428,330236.0
2017-08-23 11:10:00,30.54,30.6,30.48,30.59,297546.0,29.8526,29.9113,29.794,29.9015,297546.0
2017-08-23 11:20:00,30.59,30.63,30.56,30.56,454032.0,29.9015,29.9406,29.8722,29.8722,454032.0
2017-08-23 11:30:00,30.56,30.57,30.5,30.55,240545.0,29.8722,29.8819,29.8135,29.8624,240545.0
2017-08-23 11:40:00,30.55,30.59,30.51,30.55,472092.0,29.8624,29.9015,29.8233,29.8624,472092.0
2017-08-23 11:50:00,30.55,30.57,30.51,30.53,238319.0,29.8624,29.8819,29.8233,29.8428,238319.0
2017-08-23 12:00:00,30.53,30.55,30.5,30.55,307085.0,29.8428,29.8624,29.8135,29.8624,307085.0
2017-08-23 12:10:00,30.54,30.55,30.51,30.52,239328.0,29.8526,29.8624,29.8233,29.8331,239328.0
2017-08-23 12:20:00,30.52,30.54,30.43,30.43,418415.0,29.8331,29.8526,29.7451,29.7451,418415.0
2017-08-23 12:30:00,30.44,30.49,30.42,30.46,535372.0,29.7549,29.8037,29.7353,29.7744,535372.0
2017-08-23 12:40:00,30.47,30.47,30.42,30.43,201346.0,29.7842,29.7842,29.7353,29.7451,201346.0
2017-08-23 12:50:00,30.43,30.45,30.42,30.44,207949.0,29.7451,29.7646,29.7353,29.7549,207949.0
2017-08-23 13:00:00,30.44,30.51,30.43,30.5,422252.0,29.7549,29.8233,29.7451,29.8135,422252.0
2017-08-23 13:10:00,30.5,30.5,30.43,30.46,409516.0,29.8135,29.8135,29.7451,29.7744,409516.0
2017-08-23 13:20:00,30.46,30.51,30.45,30.47,199450.0,29.7744,29.8233,29.7646,29.7842,199450.0
2017-08-23 13:30:00,30.48,30.5,30.46,30.5,172664.0,29.794,29.8135,29.7744,29.8135,172664.0
2017-08-23 13:40:00,30.49,30.51,30.47,30.48,164426.0,29.8037,29.8233,29.7842,29.794,164426.0
2017-08-23 13:50:00,30.48,30.5,30.45,30.48,291132.0,29.794,29.8135,29.7646,29.794,291132.0
2017-08-23 14:00:00,30.48,30.49,30.45,30.48,142799.0,29.794,29.8037,29.7646,29.794,142799.0
2017-08-23 14:10:00,30.48,30.53,30.46,30.49,458381.0,29.794,29.8428,29.7744,29.8037,458381.0
2017-08-23 14:20:00,30.49,30.51,30.45,30.45,150039.0,29.8037,29.8233,29.7646,29.7646,150039.0
2017-08-23 14:30:00,30.46,30.49,30.43,30.47,320498.0,29.7744,29.8037,29.7451,29.7842,320498.0
2017-08-23 14:40:00,30.47,30.5,30.45,30.48,235801.0,29.7842,29.8135,29.7646,29.794,235801.0
2017-08-23 14:50:00,30.48,30.49,30.41,30.42,224221.0,29.794,29.8037,29.7255,29.7353,224221.0
2017-08-23 15:00:00,30.42,30.42,30.33,30.41,517260.0,29.7353,29.7353,29.6473,29.7255,517260.0
2017-08-23 15:10:00,30.42,30.43,30.38,30.42,235420.0,29.7353,29.7451,29.6962,29.7353,235420.0
2017-08-23 15:20:00,30.41,30.49,30.41,30.49,292157.0,29.7255,29.8037,29.7255,29.8037,292157.0
2017-08-23 15:30:00,30.49,30.55,30.47,30.55,467155.0,29.8037,29.8624,29.7842,29.8624,467155.0
2017-08-23 15:40:00,30.55,30.56,30.47,30.5,471687.0,29.8624,29.8722,29.7842,29.8135,471687.0
2017-08-23 15:50:00,30.49,30.51,30.44,30.45,976512.0,29.8037,29.8233,29.7549,29.7646,976512.0
2017-08-24 09:30:00,30.55,30.63,30.4,30.47,1024524.0,29.8624,29.9406,29.7158,29.7842,1024524.0
2017-08-24 09:40:00,30.47,30.48,30.25,30.34,565495.0,29.7842,29.794,29.5692,29.6571,565495.0
2017-08-24 09:50:00,30.33,30.33,30.11,30.14,935442.0,29.6473,29.6473,29.4323,29.4616,935442.0
2017-08-24 10:00:00,30.14,30.4,30.13,30.3,893077.0,29.4616,29.7158,29.4519,29.618,893077.0
2017-08-24 10:10:00,30.3,30.35,30.18,30.32,310008.0,29.618,29.6669,29.5007,29.6376,310008.0
2017-08-24 10:20:00,30.31,30.48,30.31,30.41,495833.0,29.6278,29.794,29.6278,29.7255,495833.0
2017-08-24 10:30:00,30.42,30.46,30.35,30.4,497130.0,29.7353,29.7744,29.6669,29.7158,497130.0
2017-08-24 10:40:00,30.41,30.44,30.33,30.35,328219.0,29.7255,29.7549,29.6473,29.6669,328219.0
2017-08-24 10:50:00,30.34,30.42,30.32,30.34,196456.0,29.6571,29.7353,29.6376,29.6571,196456.0
2017-08-24 11:00:00,30.34,30.39,30.3,30.36,230861.0,29.6571,29.706,29.618,29.6767,230861.0
2017-08-24 11:10:00,30.37,30.39,30.18,30.23,504245.0,29.6864,29.706,29.5007,29.5496,504245.0
2017-08-24 11:20:00,30.24,30.27,30.16,30.23,324156.0,29.5594,29.5887,29.4812,29.5496,324156.0
2017-08-24 11:30:00,30.23,30.25,30.15,30.21,260821.0,29.5496,29.5692,29.4714,29.5301,260821.0
2017-08-24 11:40:00,30.2,30.3,30.18,30.27,266908.0,29.5203,29.618,29.5007,29.5887,266908.0
2017-08-24 11:50:00,30.28,30.28,30.15,30.21,550135.0,29.5985,29.5985,29.4714,29.5301,550135.0
2017-08-24 12:00:00,30.21,30.23,30.13,30.14,226806.0,29.5301,29.5496,29.4519,29.4616,226806.0
2017-08-24 12:10:00,30.14,30.23,30.14,30.19,304756.0,29.4616,29.5496,29.4616,29.5105,304756.0
2017-08-24 12:20:00,30.19,30.21,30.15,30.18,115371.0,29.5105,29.5301,29.4714,29.5007,115371.0
2017-08-24 12:30:00,30.18,30.25,30.18,30.24,148955.0,29.5007,29.5692,29.5007,29.5594,148955.0
2017-08-24 12:40:00,30.25,30.27,30.2,30.26,265653.0,29.5692,29.5887,29.5203,29.5789,265653.0
2017-08-24 12:50:00,30.26,30.28,30.22,30.24,209308.0,29.5789,29.5985,29.5398,29.5594,209308.0
2017-08-24 13:00:00,30.23,30.27,30.19,30.19,161631.0,29.5496,29.5887,29.5105,29.5105,161631.0
2017-08-24 13:10:00,30.19,30.29,30.18,30.26,206742.0,29.5105,29.6082,29.5007,29.5789,206742.0
2017-08-24 13:20:00,30.26,30.3,30.25,30.29,125235.0,29.5789,29.618,29.5692,29.6082,125235.0
2017-08-24 13:30:00,30.28,30.29,30.23,30.26,87499.0,29.5985,29.6082,29.5496,29.5789,87499.0
2017-08-24 13:40:00,30.25,30.26,30.21,30.23,63477.0,29.5692,29.5789,29.5301,29.5496,63477.0
2017-08-24 13:50:00,30.24,30.25,30.2,30.24,138209.0,29.5594,29.5692,29.5203,29.5594,138209.0
2017-08-24 14:00:00,30.24,30.26,30.17,30.21,181841.0,29.5594,29.5789,29.491,29.5301,181841.0
2017-08-24 14:10:00,30.21,30.25,30.15,30.25,383396.0,29.5301,29.5692,29.4714,29.5692,383396.0
2017-08-24 14:20:00,30.25,30.29,30.23,30.26,260868.0,29.5692,29.6082,29.5496,29.5789,260868.0
2017-08-24 14:30:00,30.25,30.31,30.24,30.24,189906.0,29.5692,29.6278,29.5594,29.5594,189906.0
2017-08-24 14:40:00,30.25,30.3,30.24,30.27,207581.0,29.5692,29.618,29.5594,29.5887,207581.0
2017-08-24 14:50:00,30.28,30.35,30.27,30.35,268550.0,29.5985,29.6669,29.5887,29.6669,268550.0
2017-08-24 15:00:00,30.35,30.38,30.25,30.26,378521.0,29.6669,29.6962,29.5692,29.5789,378521.0
2017-08-24 15:10:00,30.26,30.31,30.25,30.3,222521.0,29.5789,29.6278,29.5692,29.618,222521.0
2017-08-24 15:20:00,30.29,30.31,30.26,30.27,188463.0,29.6082,29.6278,29.5789,29.5887,188463.0
2017-08-24 15:30:00,30.28,30.31,30.24,30.3,267788.0,29.5985,29.6278,29.5594,29.618,267788.0
2017-08-24 15:40:00,30.3,30.33,30.24,30.25,318245.0,29.618,29.6473,29.5594,29.5692,318245.0
2017-08-24 15:50:00,30.25,30.27,30.2,30.23,815186.0,29.5692,29.5887,29.5203,29.5496,815186.0
2017-08-25 09:30:00,30.3,30.38,30.09,30.19,828214.0,29.618,29.6962,29.4128,29.5105,828214.0
2017-08-25 09:40:00,30.19,30.27,30.13,30.21,395924.0,29.5105,29.5887,29.4519,29.5301,395924.0
2017-08-25 09:50:00,30.21,30.38,30.17,30.3,447242.0,29.5301,29.6962,29.491,29.618,447242.0
2017-08-25 10:00:00,30.29,30.34,30.26,30.27,340116.0,29.6082,29.6571,29.5789,29.5887,340116.0
2017-08-25 10:10:00,30.29,30.36,30.26,30.32,279494.0,29.6082,29.6767,29.5789,29.6376,279494.0
2017-08-25 10:20:00,30.32,30.37,30.26,30.36,294001.0,29.6376,29.6864,29.5789,29.6767,294001.0
2017-08-25 10:30:00,30.37,30.39,30.29,30.35,279878.0,29.6864,29.706,29.6082,29.6669,279878.0
2017-08-25 10:40:00,30.35,30.36,30.19,30.19,309809.0,29.6669,29.6767,29.5105,29.5105,309809.0
2017-08-25 10:50:00,30.2,30.29,30.16,30.22,231288.0,29.5203,29.6082,29.4812,29.5398,231288.0
2017-08-25 11:00:00,30.21,30.23,30.11,30.19,457055.0,29.5301,29.5496,29.4323,29.5105,457055.0
2017-08-25 11:10:00,30.19,30.22,30.1,30.16,256480.0,29.5105,29.5398,29.4225,29.4812,256480.0
2017-08-25 11:20:00,30.17,30.22,30.15,30.16,211070.0,29.491,29.5398,29.4714,29.4812,211070.0
2017-08-25 11:30:00,30.16,30.18,30.05,30.08,495647.0,29.4812,29.5007,29.3737,29.403,495647.0
2017-08-25 11:40:00,30.07,30.16,30.07,30.14,220618.0,29.3932,29.4812,29.3932,29.4616,220618.0
2017-08-25 11:50:00,30.15,30.16,30.09,30.15,113647.0,29.4714,29.4812,29.4128,29.4714,113647.0
2017-08-25 12:00:00,30.15,30.18,30.13,30.17,72459.0,29.4714,29.5007,29.4519,29.491,72459.0
2017-08-25 12:10:00,30.17,30.2,30.11,30.14,122717.0,29.491,29.5203,29.4323,29.4616,122717.0
2017-08-25 12:20:00,30.14,30.16,30.13,30.14,76904.0,29.4616,29.4812,29.4519,29.4616,76904.0
2017-08-25 12:30:00,30.14,30.17,30.11,30.14,228440.0,29.4616,29.491,29.4323,29.4616,228440.0
2017-08-25 12:40:00,30.14,30.16,30.12,30.12,116848.0,29.4616,29.4812,29.4421,29.4421,116848.0
2017-08-25 12:50:00,30.12,30.14,30.11,30.14,52174.0,29.4421,29.4616,29.4323,29.4616,52174.0
2017-08-25 13:00:00,30.14,30.26,30.13,30.24,232183.0,29.4616,29.5789,29.4519,29.5594,232183.0
2017-08-25 13:10:00,30.24,30.3,30.23,30.26,264075.0,29.5594,29.618,29.5496,29.5789,264075.0
2017-08-25 13:20:00,30.27,30.28,30.24,30.27,73162.0,29.5887,29.5985,29.5594,29.5887,73162.0
2017-08-25 13:30:00,30.28,30.29,30.24,30.27,127076.0,29.5985,29.6082,29.5594,29.5887,127076.0
2017-08-25 13:40:00,30.28,30.34,30.27,30.29,179472.0,29.5985,29.6571,29.5887,29.6082,179472.0
2017-08-25 13:50:00,30.3,30.32,30.25,30.27,239458.0,29.618,29.6376,29.5692,29.5887,239458.0
2017-08-25 14:00:00,30.28,30.32,30.25,30.29,183484.0,29.5985,29.6376,29.5692,29.6082,183484.0
2017-08-25 14:10:00,30.3,30.32,30.29,30.31,187022.0,29.618,29.6376,29.6082,29.6278,187022.0
2017-08-25 14:20:00,30.32,30.33,30.28,30.3,119226.0,29.6376,29.6473,29.5985,29.618,119226.0
2017-08-25 14:30:00,30.3,30.33,30.29,30.3,147602.0,29.618,29.6473,29.6082,29.618,147602.0
2017-08-25 14:40:00,30.31,30.32,30.29,30.31,134927.0,29.6278,29.6376,29.6082,29.6278,134927.0
2017-08-25 14:50:00,30.31,30.34,30.29,30.32,117629.0,29.6278,29.6571,29.6082,29.6376,117629.0
2017-08-25 15:00:00,30.31,30.32,30.24,30.29,171032.0,29.6278,29.6376,29.5594,29.6082,171032.0
2017-08-25 15:10:00,30.29,30.32,30.25,30.28,201088.0,29.6082,29.6376,29.5692,29.5985,201088.0
2017-08-25 15:20:00,30.29,30.3,30.26,30.28,183262.0,29.6082,29.618,29.5789,29.5985,183262.0
2017-08-25 15:30:00,30.28,30.32,30.26,30.29,312843.0,29.5985,29.6376,29.5789,29.6082,312843.0
2017-08-25 15:40:00,30.29,30.32,30.27,30.3,363420.0,29.6082,29.6376,29.5887,29.618,363420.0
2017-08-25 15:50:00,30.3,30.33,30.27,30.3,1081629.0,29.618,29.6473,29.5887,29.618,1081629.0
2017-08-28 09:30:00,30.43,30.55,30.42,30.48,1306093.0,29.7451,29.8624,29.7353,29.794,1306093.0
2017-08-28 09:40:00,30.48,30.61,30.47,30.49,768499.0,29.794,29.921,29.7842,29.8037,768499.0
2017-08-28 09:50:00,30.5,30.58,30.45,30.56,554706.0,29.8135,29.8917,29.7646,29.8722,554706.0
2017-08-28 10:00:00,30.56,30.65,30.53,30.53,710468.0,29.8722,29.9601,29.8428,29.8428,710468.0
2017-08-28 10:10:00,30.53,30.68,30.53,30.59,755566.0,29.8428,29.9895,29.8428,29.9015,755566.0
2017-08-28 10:20:00,30.59,30.65,30.54,30.56,407411.0,29.9015,29.9601,29.8526,29.8722,407411.0
2017-08-28 10:30:00,30.56,30.6,30.51,30.57,376577.0,29.8722,29.9113,29.8233,29.8819,376577.0
2017-08-28 10:40:00,30.56,30.6,30.52,30.59,322324.0,29.8722,29.9113,29.8331,29.9015,322324.0
2017-08-28 10:50:00,30.6,30.7,30.58,30.62,475760.0,29.9113,30.009,29.8917,29.9308,475760.0
2017-08-28 11:00:00,30.62,30.7,30.62,30.65,593039.0,29.9308,30.009,29.9308,29.9601,593039.0
2017-08-28 11:10:00,30.65,30.7,30.59,30.68,509661.0,29.9601,30.009,29.9015,29.9895,509661.0
2017-08-28 11:20:00,30.68,30.71,30.61,30.69,489710.0,29.9895,30.0188,29.921,29.9992,489710.0
2017-08-28 11:30:00,30.69,30.81,30.68,30.75,752444.0,29.9992,30.1165,29.9895,30.0579,752444.0
2017-08-28 11:40:00,30.75,30.85,30.73,30.84,466983.0,30.0579,30.1556,30.0383,30.1459,466983.0
2017-08-28 11:50:00,30.85,30.89,30.84,30.88,324154.0,30.1556,30.1947,30.1459,30.185,324154.0
2017-08-28 12:00:00,30.88,30.89,30.84,30.85,179270.0,30.185,30.1947,30.1459,30.1556,179270.0
2017-08-28 12:10:00,30.85,30.89,30.8,30.81,279758.0,30.1556,30.1947,30.1068,30.1165,279758.0
2017-08-28 12:20:00,30.81,30.83,30.75,30.79,302746.0,30.1165,30.1361,30.0579,30.097,302746.0
2017-08-28 12:30:00,30.79,30.86,30.78,30.86,245498.0,30.097,30.1654,30.0872,30.1654,245498.0
2017-08-28 12:40:00,30.86,30.86,30.78,30.82,162776.0,30.1654,30.1654,30.0872,30.1263,162776.0
2017-08-28 12:50:00,30.83,30.87,30.81,30.85,437964.0,30.1361,30.1752,30.1165,30.1556,437964.0
2017-08-28 13:00:00,30.85,30.94,30.84,30.92,446848.0,30.1556,30.2436,30.1459,30.2241,446848.0
2017-08-28 13:10:00,30.93,30.98,30.91,30.96,338276.0,30.2338,30.2827,30.2143,30.2632,338276.0
2017-08-28 13:20:00,30.96,31.08,30.96,31.08,883843.0,30.2632,30.3805,30.2632,30.3805,883843.0
2017-08-28 13:30:00,31.08,31.13,31.05,31.12,397458.0,30.3805,30.4293,30.3511,30.4196,397458.0
2017-08-28 13:40:00,31.11,31.17,31.1,31.12,517744.0,30.4098,30.4684,30.4,30.4196,517744.0
2017-08-28 13:50:00,31.12,31.19,31.07,31.15,422986.0,30.4196,30.488,30.3707,30.4489,422986.0
2017-08-28 14:00:00,31.16,31.21,31.1,31.11,512918.0,30.4587,30.5075,30.4,30.4098,512918.0
2017-08-28 14:10:00,31.11,31.21,31.1,31.16,397628.0,30.4098,30.5075,30.4,30.4587,397628.0
2017-08-28 14:20:00,31.16,31.17,31.08,31.11,286172.0,30.4587,30.4684,30.3805,30.4098,286172.0
2017-08-28 14:30:00,31.11,31.13,31.08,31.12,268711.0,30.4098,30.4293,30.3805,30.4196,268711.0
2017-08-28 14:40:00,31.11,31.14,31.08,31.09,275931.0,30.4098,30.4391,30.3805,30.3902,275931.0
2017-08-28 14:50:00,31.08,31.12,31.04,31.05,639259.0,30.3805,30.4196,30.3414,30.3511,639259.0
2017-08-28 15:00:00,31.05,31.09,31.03,31.06,482703.0,30.3511,30.3902,30.3316,30.3609,482703.0
2017-08-28 15:10:00,31.05,31.09,31.01,31.07,346372.0,30.3511,30.3902,30.312,30.3707,346372.0
2017-08-28 15:20:00,31.08,31.1,31.04,31.05,317585.0,30.3805,30.4,30.3414,30.3511,317585.0
2017-08-28 15:30:00,31.05,31.1,31.05,31.08,463000.0,30.3511,30.4,30.3511,30.3805,463000.0
2017-08-28 15:40:00,31.08,31.1,31.06,31.09,523559.0,30.3805,30.4,30.3609,30.3902,523559.0
2017-08-28 15:50:00,31.09,31.1,31.05,31.09,1826702.0,30.3902,30.4,30.3511,30.3902,1826702.0
2017-08-29 09:30:00,30.75,31.18,30.7,31.13,2192268.0,30.0579,30.4782,30.009,30.4293,2192268.0
2017-08-29 09:40:00,31.13,31.3,31.03,31.29,1527671.0,30.4293,30.5955,30.3316,30.5857,1527671.0
2017-08-29 09:50:00,31.29,31.35,31.04,31.14,1243340.0,30.5857,30.6444,30.3414,30.4391,1243340.0
2017-08-29 10:00:00,31.14,31.2,30.96,31.02,1007876.0,30.4391,30.4978,30.2632,30.3218,1007876.0
2017-08-29 10:10:00,31.02,31.08,30.95,31.07,497190.0,30.3218,30.3805,30.2534,30.3707,497190.0
2017-08-29 10:20:00,31.07,31.07,30.94,31.05,510659.0,30.3707,30.3707,30.2436,30.3511,510659.0
2017-08-29 10:30:00,31.04,31.09,31.02,31.07,500558.0,30.3414,30.3902,30.3218,30.3707,500558.0
2017-08-29 10:40:00,31.07,31.14,31.03,31.07,732496.0,30.3707,30.4391,30.3316,30.3707,732496.0
2017-08-29 10:50:00,31.07,31.14,31.06,31.09,382657.0,30.3707,30.4391,30.3609,30.3902,382657.0
2017-08-29 11:00:00,31.1,31.15,31.05,31.13,386317.0,30.4,30.4489,30.3511,30.4293,386317.0
2017-08-29 11:10:00,31.14,31.16,31.08,31.13,470914.0,30.4391,30.4587,30.3805,30.4293,470914.0
2017-08-29 11:20:00,31.13,31.13,31.06,31.08,401723.0,30.4293,30.4293,30.3609,30.3805,401723.0
2017-08-29 11:30:00,31.08,31.14,31.04,31.11,414494.0,30.3805,30.4391,30.3414,30.4098,414494.0
2017-08-29 11:40:00,31.11,31.17,31.1,31.15,306281.0,30.4098,30.4684,30.4,30.4489,306281.0
2017-08-29 11:50:00,31.16,31.2,31.13,31.18,314311.0,30.4587,30.4978,30.4293,30.4782,314311.0
2017-08-29 12:00:00,31.18,31.19,31.15,31.16,193347.0,30.4782,30.488,30.4489,30.4587,193347.0
2017-08-29 12:10:00,31.16,31.17,31.12,31.13,245210.0,30.4587,30.4684,30.4196,30.4293,245210.0
2017-08-29 12:20:00,31.13,31.17,31.12,31.15,333896.0,30.4293,30.4684,30.4196,30.4489,333896.0
2017-08-29 12:30:00,31.16,31.18,31.13,31.16,123296.0,30.4587,30.4782,30.4293,30.4587,123296.0
2017-08-29 12:40:00,31.16,31.21,31.16,31.19,348993.0,30.4587,30.5075,30.4587,30.488,348993.0
2017-08-29 12:50:00,31.19,31.2,31.15,31.18,123409.0,30.488,30.4978,30.4489,30.4782,123409.0
2017-08-29 13:00:00,31.18,31.28,31.16,31.27,395934.0,30.4782,30.576,30.4587,30.5662,395934.0
2017-08-29 13:10:00,31.28,31.28,31.24,31.25,326637.0,30.576,30.576,30.5369,30.5466,326637.0
2017-08-29 13:20:00,31.25,31.29,31.23,31.28,303929.0,30.5466,30.5857,30.5271,30.576,303929.0
2017-08-29 13:30:00,31.28,31.29,31.25,31.27,209416.0,30.576,30.5857,30.5466,30.5662,209416.0
2017-08-29 13:40:00,31.28,31.28,31.24,31.28,230744.0,30.576,30.576,30.5369,30.576,230744.0
2017-08-29 13:50:00,31.28,31.28,31.25,31.27,201052.0,30.576,30.576,30.5466,30.5662,201052.0
2017-08-29 14:00:00,31.27,31.35,31.27,31.34,370241.0,30.5662,30.6444,30.5662,30.6346,370241.0
2017-08-29 14:10:00,31.34,31.38,31.33,31.36,351190.0,30.6346,30.6737,30.6248,30.6542,351190.0
2017-08-29 14:20:00,31.35,31.38,31.33,31.33,215347.0,30.6444,30.6737,30.6248,30.6248,215347.0
2017-08-29 14:30:00,31.33,31.35,31.32,31.34,159469.0,30.6248,30.6444,30.6151,30.6346,159469.0
2017-08-29 14:40:00,31.34,31.38,31.33,31.37,255955.0,30.6346,30.6737,30.6248,30.6639,255955.0
2017-08-29 14:50:00,31.37,31.39,31.33,31.39,324202.0,30.6639,30.6835,30.6248,30.6835,324202.0
2017-08-29 15:00:00,31.38,31.46,31.37,31.46,416800.0,30.6737,30.7519,30.6639,30.7519,416800.0
2017-08-29 15:10:00,31.46,31.5,31.45,31.46,762679.0,30.7519,30.791,30.7421,30.7519,762679.0
2017-08-29 15:20:00,31.46,31.5,31.42,31.48,445904.0,30.7519,30.791,30.7128,30.7715,445904.0
2017-08-29 15:30:00,31.48,31.52,31.44,31.44,711820.0,30.7715,30.8106,30.7324,30.7324,711820.0
2017-08-29 15:40:00,31.44,31.48,31.44,31.45,433387.0,30.7324,30.7715,30.7324,30.7421,433387.0
2017-08-29 15:50:00,31.45,31.53,31.07,31.48,2542959.0,30.7421,30.8203,30.3707,30.7715,2542959.0
2017-08-30 09:30:00,31.65,31.68,31.41,31.53,1812406.0,30.9376,30.967,30.703,30.8203,1812406.0
2017-08-30 09:40:00,31.54,31.68,31.51,31.58,634945.0,30.8301,30.967,30.8008,30.8692,634945.0
2017-08-30 09:50:00,31.57,31.58,31.38,31.49,1010818.0,30.8594,30.8692,30.6737,30.7812,1010818.0
2017-08-30 10:00:00,31.49,31.49,31.39,31.45,545541.0,30.7812,30.7812,30.6835,30.7421,545541.0
2017-08-30 10:10:00,31.45,31.49,31.45,31.48,369632.0,30.7421,30.7812,30.7421,30.7715,369632.0
2017-08-30 10:20:00,31.48,31.57,31.48,31.54,389156.0,30.7715,30.8594,30.7715,30.8301,389156.0
2017-08-30 10:30:00,31.55,31.58,31.43,31.49,449033.0,30.8399,30.8692,30.7226,30.7812,449033.0
2017-08-30 10:40:00,31.49,31.5,31.43,31.49,374011.0,30.7812,30.791,30.7226,30.7812,374011.0
2017-08-30 10:50:00,31.48,31.56,31.45,31.56,217194.0,30.7715,30.8497,30.7421,30.8497,217194.0
2017-08-30 11:00:00,31.55,31.57,31.47,31.51,363863.0,30.8399,30.8594,30.7617,30.8008,363863.0
2017-08-30 11:10:00,31.51,31.53,31.49,31.5,210281.0,30.8008,30.8203,30.7812,30.791,210281.0
2017-08-30 11:20:00,31.51,31.53,31.49,31.51,159651.0,30.8008,30.8203,30.7812,30.8008,159651.0
2017-08-30 11:30:00,31.51,31.55,31.5,31.51,215238.0,30.8008,30.8399,30.791,30.8008,215238.0
2017-08-30 11:40:00,31.51,31.52,31.48,31.49,193890.0,30.8008,30.8106,30.7715,30.7812,193890.0
2017-08-30 11:50:00,31.5,31.51,31.42,31.43,276802.0,30.791,30.8008,30.7128,30.7226,276802.0
2017-08-30 12:00:00,31.43,31.48,31.42,31.47,134816.0,30.7226,30.7715,30.7128,30.7617,134816.0
2017-08-30 12:10:00,31.46,31.48,31.46,31.47,107223.0,30.7519,30.7715,30.7519,30.7617,107223.0
2017-08-30 12:20:00,31.46,31.5,31.42,31.45,437264.0,30.7519,30.791,30.7128,30.7421,437264.0
2017-08-30 12:30:00,31.45,31.5,31.44,31.49,132175.0,30.7421,30.791,30.7324,30.7812,132175.0
2017-08-30 12:40:00,31.49,31.56,31.48,31.56,281210.0,30.7812,30.8497,30.7715,30.8497,281210.0
2017-08-30 12:50:00,31.56,31.56,31.51,31.53,194151.0,30.8497,30.8497,30.8008,30.8203,194151.0
2017-08-30 13:00:00,31.53,31.55,31.49,31.5,310343.0,30.8203,30.8399,30.7812,30.791,310343.0
2017-08-30 13:10:00,31.5,31.55,31.49,31.51,219761.0,30.791,30.8399,30.7812,30.8008,219761.0
2017-08-30 13:20:00,31.52,31.6,31.51,31.58,264146.0,30.8106,30.8888,30.8008,30.8692,264146.0
2017-08-30 13:30:00,31.59,31.63,31.57,31.6,345428.0,30.879,30.9181,30.8594,30.8888,345428.0
2017-08-30 13:40:00,31.6,31.62,31.57,31.6,200996.0,30.8888,30.9083,30.8594,30.8888,200996.0
2017-08-30 13:50:00,31.59,31.6,31.54,31.56,297942.0,30.879,30.8888,30.8301,30.8497,297942.0
2017-08-30 14:00:00,31.56,31.56,31.51,31.52,321363.0,30.8497,30.8497,30.8008,30.8106,321363.0
2017-08-30 14:10:00,31.52,31.57,31.51,31.56,238918.0,30.8106,30.8594,30.8008,30.8497,238918.0
2017-08-30 14:20:00,31.56,31.58,31.53,31.55,309369.0,30.8497,30.8692,30.8203,30.8399,309369.0
2017-08-30 14:30:00,31.55,31.58,31.51,31.56,248550.0,30.8399,30.8692,30.8008,30.8497,248550.0
2017-08-30 14:40:00,31.55,31.57,31.52,31.55,206970.0,30.8399,30.8594,30.8106,30.8399,206970.0
2017-08-30 14:50:00,31.55,31.58,31.54,31.56,203411.0,30.8399,30.8692,30.8301,30.8497,203411.0
2017-08-30 15:00:00,31.57,31.59,31.55,31.56,219657.0,30.8594,30.879,30.8399,30.8497,219657.0
2017-08-30 15:10:00,31.56,31.59,31.54,31.56,355236.0,30.8497,30.879,30.8301,30.8497,355236.0
2017-08-30 15:20:00,31.55,31.61,31.55,31.59,424543.0,30.8399,30.8985,30.8399,30.879,424543.0
2017-08-30 15:30:00,31.59,31.64,31.58,31.59,545063.0,30.879,30.9279,30.8692,30.879,545063.0
2017-08-30 15:40:00,31.6,31.6,31.54,31.59,695094.0,30.8888,30.8888,30.8301,30.879,695094.0
2017-08-30 15:50:00,31.6,31.64,31.56,31.61,1459470.0,30.8888,30.9279,30.8497,30.8985,1459470.0
2017-08-31 09:30:00,31.61,31.75,31.48,31.65,1636641.0,30.8985,31.0354,30.7715,30.9376,1636641.0
2017-08-31 09:40:00,31.64,31.7,31.6,31.66,701769.0,30.9279,30.9865,30.8888,30.9474,701769.0
2017-08-31 09:50:00,31.66,31.75,31.59,31.71,1092042.0,30.9474,31.0354,30.879,30.9963,1092042.0
2017-08-31 10:00:00,31.71,31.71,31.55,31.58,847092.0,30.9963,30.9963,30.8399,30.8692,847092.0
2017-08-31 10:10:00,31.58,31.66,31.53,31.6,981849.0,30.8692,30.9474,30.8203,30.8888,981849.0
2017-08-31 10:20:00,31.59,31.6,31.51,31.56,769169.0,30.879,30.8888,30.8008,30.8497,769169.0
2017-08-31 10:30:00,31.56,31.62,31.54,31.62,559358.0,30.8497,30.9083,30.8301,30.9083,559358.0
2017-08-31 10:40:00,31.61,31.69,31.61,31.61,537268.0,30.8985,30.9767,30.8985,30.8985,537268.0
2017-08-31 10:50:00,31.62,31.67,31.61,31.67,677733.0,30.9083,30.9572,30.8985,30.9572,677733.0
2017-08-31 11:00:00,31.67,31.69,31.59,31.65,400048.0,30.9572,30.9767,30.879,30.9376,400048.0
2017-08-31 11:10:00,31.65,31.67,31.62,31.67,240867.0,30.9376,30.9572,30.9083,30.9572,240867.0
2017-08-31 11:20:00,31.67,31.84,31.67,31.78,941167.0,30.9572,31.1234,30.9572,31.0647,941167.0
2017-08-31 11:30:00,31.77,31.78,31.69,31.76,306783.0,31.0549,31.0647,30.9767,31.0452,306783.0
2017-08-31 11:40:00,31.76,31.77,31.7,31.74,266894.0,31.0452,31.0549,30.9865,31.0256,266894.0
2017-08-31 11:50:00,31.74,31.77,31.7,31.75,255387.0,31.0256,31.0549,30.9865,31.0354,255387.0
2017-08-31 12:00:00,31.75,31.82,31.74,31.81,415554.0,31.0354,31.1038,31.0256,31.094,415554.0
2017-08-31 12:10:00,31.81,31.88,31.8,31.87,451520.0,31.094,31.1625,31.0843,31.1527,451520.0
2017-08-31 12:20:00,31.87,31.9,31.85,31.9,552088.0,31.1527,31.182,31.1331,31.182,552088.0
2017-08-31 12:30:00,31.89,31.97,31.89,31.96,897472.0,31.1722,31.2504,31.1722,31.2407,897472.0
2017-08-31 12:40:00,31.96,31.97,31.88,31.89,307641.0,31.2407,31.2504,31.1625,31.1722,307641.0
2017-08-31 12:50:00,31.9,31.97,31.89,31.95,357719.0,31.182,31.2504,31.1722,31.2309,357719.0
2017-08-31 13:00:00,31.95,32.0,31.94,32.0,744491.0,31.2309,31.2798,31.2211,31.2798,744491.0
2017-08-31 13:10:00,32.0,32.0,31.92,31.96,588370.0,31.2798,31.2798,31.2016,31.2407,588370.0
2017-08-31 13:20:00,31.95,31.98,31.95,31.97,260466.0,31.2309,31.2602,31.2309,31.2504,260466.0
2017-08-31 13:30:00,31.98,31.99,31.95,31.96,301381.0,31.2602,31.27,31.2309,31.2407,301381.0
2017-08-31 13:40:00,31.95,31.98,31.95,31.95,226202.0,31.2309,31.2602,31.2309,31.2309,226202.0
2017-08-31 13:50:00,31.96,31.98,31.93,31.95,295434.0,31.2407,31.2602,31.2113,31.2309,295434.0
2017-08-31 14:00:00,31.95,31.98,31.94,31.94,246579.0,31.2309,31.2602,31.2211,31.2211,246579.0
2017-08-31 14:10:00,31.95,31.99,31.94,31.99,159711.0,31.2309,31.27,31.2211,31.27,159711.0
2017-08-31 14:20:00,31.99,31.99,31.95,31.99,276708.0,31.27,31.27,31.2309,31.27,276708.0
2017-08-31 14:30:00,31.98,32.02,31.97,32.0,1036707.0,31.2602,31.2993,31.2504,31.2798,1036707.0
2017-08-31 14:40:00,32.01,32.01,31.96,31.98,548327.0,31.2895,31.2895,31.2407,31.2602,548327.0
2017-08-31 14:50:00,31.97,32.01,31.96,31.99,383645.0,31.2504,31.2895,31.2407,31.27,383645.0
2017-08-31 15:00:00,31.99,31.99,31.92,31.93,269169.0,31.27,31.27,31.2016,31.2113,269169.0
2017-08-31 15:10:00,31.94,31.98,31.92,31.94,342551.0,31.2211,31.2602,31.2016,31.2211,342551.0
2017-08-31 15:20:00,31.93,31.97,31.93,31.95,347457.0,31.2113,31.2504,31.2113,31.2309,347457.0
2017-08-31 15:30:00,31.95,31.96,31.91,31.94,684827.0,31.2309,31.2407,31.1918,31.2211,684827.0
2017-08-31 15:40:00,31.94,32.0,31.92,32.0,820449.0,31.2211,31.2798,31.2016,31.2798,820449.0
2017-08-31 15:50:00,31.99,32.0,31.91,31.97,1904973.0,31.27,31.2798,31.1918,31.2504,1904973.0
2017-09-01 09:30:00,32.24,32.62,32.13,32.54,2916949.0,31.5144,31.8858,31.4068,31.8076,2916949.0
2017-09-01 09:40:00,32.53,32.77,32.51,32.75,1853156.0,31.7978,32.0324,31.7783,32.0129,1853156.0
2017-09-01 09:50:00,32.75,32.88,32.68,32.73,1623015.0,32.0129,32.14,31.9445,31.9933,1623015.0
2017-09-01 10:00:00,32.73,32.8,32.59,32.63,1057564.0,31.9933,32.0618,31.8565,31.8956,1057564.0
2017-09-01 10:10:00,32.63,32.8,32.59,32.8,844826.0,31.8956,32.0618,31.8565,32.0618,844826.0
2017-09-01 10:20:00,32.8,32.82,32.7,32.72,632639.0,32.0618,32.0813,31.964,31.9836,632639.0
2017-09-01 10:30:00,32.72,32.86,32.72,32.76,654720.0,31.9836,32.1204,31.9836,32.0227,654720.0
2017-09-01 10:40:00,32.76,32.79,32.66,32.72,528581.0,32.0227,32.052,31.9249,31.9836,528581.0
2017-09-01 10:50:00,32.71,32.74,32.66,32.67,432909.0,31.9738,32.0031,31.9249,31.9347,432909.0
2017-09-01 11:00:00,32.67,32.71,32.66,32.7,348015.0,31.9347,31.9738,31.9249,31.964,348015.0
2017-09-01 11:10:00,32.7,32.71,32.66,32.67,235745.0,31.964,31.9738,31.9249,31.9347,235745.0
2017-09-01 11:20:00,32.67,32.7,32.58,32.61,444520.0,31.9347,31.964,31.8467,31.876,444520.0
2017-09-01 11:30:00,32.61,32.68,32.61,32.65,272064.0,31.876,31.9445,31.876,31.9151,272064.0
2017-09-01 11:40:00,32.66,32.67,32.63,32.65,266588.0,31.9249,31.9347,31.8956,31.9151,266588.0
2017-09-01 11:50:00,32.65,32.7,32.64,32.7,275661.0,31.9151,31.964,31.9054,31.964,275661.0
2017-09-01 12:00:00,32.69,32.7,32.65,32.65,321082.0,31.9542,31.964,31.9151,31.9151,321082.0
2017-09-01 12:10:00,32.65,32.7,32.65,32.69,300162.0,31.9151,31.964,31.9151,31.9542,300162.0
2017-09-01 12:20:00,32.68,32.7,32.68,32.69,264485.0,31.9445,31.964,31.9445,31.9542,264485.0
2017-09-01 12:30:00,32.69,32.71,32.67,32.7,258282.0,31.9542,31.9738,31.9347,31.964,258282.0
2017-09-01 12:40:00,32.7,32.7,32.67,32.7,213357.0,31.964,31.964,31.9347,31.964,213357.0
2017-09-01 12:50:00,32.7,32.71,32.65,32.66,319155.0,31.964,31.9738,31.9151,31.9249,319155.0
2017-09-01 13:00:00,32.66,32.68,32.63,32.66,443626.0,31.9249,31.9445,31.8956,31.9249,443626.0
2017-09-01 13:10:00,32.66,32.68,32.61,32.62,336236.0,31.9249,31.9445,31.876,31.8858,336236.0
2017-09-01 13:20:00,32.62,32.64,32.55,32.62,397605.0,31.8858,31.9054,31.8174,31.8858,397605.0
2017-09-01 13:30:00,32.63,32.65,32.61,32.63,204565.0,31.8956,31.9151,31.876,31.8956,204565.0
2017-09-01 13:40:00,32.63,32.66,32.6,32.62,298396.0,31.8956,31.9249,31.8663,31.8858,298396.0
2017-09-01 13:50:00,32.62,32.68,32.61,32.66,335681.0,31.8858,31.9445,31.876,31.9249,335681.0
2017-09-01 14:00:00,32.65,32.7,32.64,32.64,442355.0,31.9151,31.964,31.9054,31.9054,442355.0
2017-09-01 14:10:00,32.65,32.66,32.62,32.65,234147.0,31.9151,31.9249,31.8858,31.9151,234147.0
2017-09-01 14:20:00,32.64,32.66,32.64,32.66,259158.0,31.9054,31.9249,31.9054,31.9249,259158.0
2017-09-01 14:30:00,32.65,32.67,32.63,32.65,383787.0,31.9151,31.9347,31.8956,31.9151,383787.0
2017-09-01 14:40:00,32.65,32.68,32.64,32.66,261807.0,31.9151,31.9445,31.9054,31.9249,261807.0
2017-09-01 14:50:00,32.67,32.67,32.65,32.66,239183.0,31.9347,31.9347,31.9151,31.9249,239183.0
2017-09-01 15:00:00,32.66,32.68,32.64,32.68,284289.0,31.9249,31.9445,31.9054,31.9445,284289.0
2017-09-01 15:10:00,32.68,32.68,32.64,32.66,358624.0,31.9445,31.9445,31.9054,31.9249,358624.0
2017-09-01 15:20:00,32.66,32.67,32.63,32.65,482429.0,31.9249,31.9347,31.8956,31.9151,482429.0
2017-09-01 15:30:00,32.65,32.66,32.64,32.64,348653.0,31.9151,31.9249,31.9054,31.9054,348653.0
2017-09-01 15:40:00,32.64,32.65,32.59,32.59,987434.0,31.9054,31.9151,31.8565,31.8565,987434.0
2017-09-01 15:50:00,32.59,32.66,32.59,32.6,2120218.0,31.8565,31.9249,31.8565,31.8663,2120218.0
2017-09-05 09:30:00,32.45,32.74,32.26,32.27,2486521.0,31.7196,32.0031,31.5339,31.5437,2486521.0
2017-09-05 09:40:00,32.27,32.38,32.18,32.33,1487173.0,31.5437,31.6512,31.4557,31.6023,1487173.0
2017-09-05 09:50:00,32.34,32.47,32.26,32.41,1248448.0,31.6121,31.7392,31.5339,31.6805,1248448.0
2017-09-05 10:00:00,32.41,32.54,32.36,32.41,729835.0,31.6805,31.8076,31.6317,31.6805,729835.0
2017-09-05 10:10:00,32.41,32.53,32.37,32.45,628678.0,31.6805,31.7978,31.6414,31.7196,628678.0
2017-09-05 10:20:00,32.45,32.48,32.34,32.36,480465.0,31.7196,31.749,31.6121,31.6317,480465.0
2017-09-05 10:30:00,32.37,32.45,32.33,32.44,409541.0,31.6414,31.7196,31.6023,31.7099,409541.0
2017-09-05 10:40:00,32.44,32.44,32.31,32.34,599713.0,31.7099,31.7099,31.5828,31.6121,599713.0
2017-09-05 10:50:00,32.34,32.41,32.31,32.36,478329.0,31.6121,31.6805,31.5828,31.6317,478329.0
2017-09-05 11:00:00,32.36,32.38,32.31,32.33,437610.0,31.6317,31.6512,31.5828,31.6023,437610.0
2017-09-05 11:10:00,32.32,32.33,32.24,32.3,832305.0,31.5926,31.6023,31.5144,31.573,832305.0
2017-09-05 11:20:00,32.3,32.4,32.27,32.35,540446.0,31.573,31.6708,31.5437,31.6219,540446.0
2017-09-05 11:30:00,32.35,32.39,32.31,32.35,283925.0,31.6219,31.661,31.5828,31.6219,283925.0
2017-09-05 11:40:00,32.35,32.41,32.31,32.34,441460.0,31.6219,31.6805,31.5828,31.6121,441460.0
2017-09-05 11:50:00,32.34,32.37,32.28,32.29,406251.0,31.6121,31.6414,31.5535,31.5632,406251.0
2017-09-05 12:00:00,32.29,32.3,32.06,32.1,851822.0,31.5632,31.573,31.3384,31.3775,851822.0
2017-09-05 12:10:00,32.1,32.12,31.92,31.96,1058300.0,31.3775,31.3971,31.2016,31.2407,1058300.0
2017-09-05 12:20:00,31.96,32.05,31.88,31.88,839422.0,31.2407,31.3286,31.1625,31.1625,839422.0
2017-09-05 12:30:00,31.88,31.89,31.65,31.76,1190663.0,31.1625,31.1722,30.9376,31.0452,1190663.0
2017-09-05 12:40:00,31.76,31.78,31.65,31.66,929536.0,31.0452,31.0647,30.9376,30.9474,929536.0
2017-09-05 12:50:00,31.67,31.87,31.66,31.85,672140.0,30.9572,31.1527,30.9474,31.1331,672140.0
2017-09-05 13:00:00,31.85,31.86,31.69,31.72,726158.0,31.1331,31.1429,30.9767,31.0061,726158.0
2017-09-05 13:10:00,31.73,31.88,31.71,31.87,439300.0,31.0158,31.1625,30.9963,31.1527,439300.0
2017-09-05 13:20:00,31.87,31.9,31.8,31.85,504326.0,31.1527,31.182,31.0843,31.1331,504326.0
2017-09-05 13:30:00,31.84,32.03,31.83,31.99,565371.0,31.1234,31.3091,31.1136,31.27,565371.0
2017-09-05 13:40:00,31.98,31.99,31.84,31.84,317726.0,31.2602,31.27,31.1234,31.1234,317726.0
2017-09-05 13:50:00,31.84,31.94,31.82,31.94,348094.0,31.1234,31.2211,31.1038,31.2211,348094.0
2017-09-05 14:00:00,31.94,31.99,31.88,31.9,398249.0,31.2211,31.27,31.1625,31.182,398249.0
2017-09-05 14:10:00,31.9,31.93,31.85,31.88,357960.0,31.182,31.2113,31.1331,31.1625,357960.0
2017-09-05 14:20:00,31.88,31.94,31.86,31.93,457832.0,31.1625,31.2211,31.1429,31.2113,457832.0
2017-09-05 14:30:00,31.93,31.98,31.88,31.91,497994.0,31.2113,31.2602,31.1625,31.1918,497994.0
2017-09-05 14:40:00,31.9,31.97,31.88,31.92,283453.0,31.182,31.2504,31.1625,31.2016,283453.0
2017-09-05 14:50:00,31.92,31.93,31.87,31.91,262683.0,31.2016,31.2113,31.1527,31.1918,262683.0
2017-09-05 15:00:00,31.91,31.97,31.91,31.95,337514.0,31.1918,31.2504,31.1918,31.2309,337514.0
2017-09-05 15:10:00,31.95,31.97,31.91,31.93,319468.0,31.2309,31.2504,31.1918,31.2113,319468.0
2017-09-05 15:20:00,31.93,32.04,31.92,32.02,404834.0,31.2113,31.3189,31.2016,31.2993,404834.0
2017-09-05 15:30:00,32.02,32.12,31.99,32.02,725180.0,31.2993,31.3971,31.27,31.2993,725180.0
2017-09-05 15:40:00,32.02,32.05,31.98,32.04,678043.0,31.2993,31.3286,31.2602,31.3189,678043.0
2017-09-05 15:50:00,32.05,32.12,32.04,32.06,1897042.0,31.3286,31.3971,31.3189,31.3384,1897042.0
2017-09-06 09:30:00,32.07,32.55,32.06,32.31,2383618.0,31.3482,31.8174,31.3384,31.5828,2383618.0
2017-09-06 09:40:00,32.3,32.35,32.19,32.3,1026938.0,31.573,31.6219,31.4655,31.573,1026938.0
2017-09-06 09:50:00,32.29,32.48,32.24,32.41,700678.0,31.5632,31.749,31.5144,31.6805,700678.0
2017-09-06 10:00:00,32.41,32.63,32.37,32.51,1231942.0,31.6805,31.8956,31.6414,31.7783,1231942.0
2017-09-06 10:10:00,32.5,32.61,32.3,32.31,1167045.0,31.7685,31.876,31.573,31.5828,1167045.0
2017-09-06 10:20:00,32.31,32.41,32.28,32.37,729815.0,31.5828,31.6805,31.5535,31.6414,729815.0
2017-09-06 10:30:00,32.38,32.44,32.34,32.37,612463.0,31.6512,31.7099,31.6121,31.6414,612463.0
2017-09-06 10:40:00,32.36,32.49,32.3,32.47,506735.0,31.6317,31.7587,31.573,31.7392,506735.0
2017-09-06 10:50:00,32.47,32.5,32.39,32.48,374733.0,31.7392,31.7685,31.661,31.749,374733.0
2017-09-06 11:00:00,32.47,32.53,32.36,32.38,588512.0,31.7392,31.7978,31.6317,31.6512,588512.0
2017-09-06 11:10:00,32.38,32.42,32.35,32.39,421645.0,31.6512,31.6903,31.6219,31.661,421645.0
2017-09-06 11:20:00,32.38,32.5,32.38,32.48,599513.0,31.6512,31.7685,31.6512,31.749,599513.0
2017-09-06 11:30:00,32.48,32.58,32.44,32.53,1080346.0,31.749,31.8467,31.7099,31.7978,1080346.0
2017-09-06 11:40:00,32.53,32.7,32.52,32.69,1111546.0,31.7978,31.964,31.7881,31.9542,1111546.0
2017-09-06 11:50:00,32.69,32.69,32.62,32.64,488576.0,31.9542,31.9542,31.8858,31.9054,488576.0
2017-09-06 12:00:00,32.64,32.65,32.55,32.57,343491.0,31.9054,31.9151,31.8174,31.8369,343491.0
2017-09-06 12:10:00,32.58,32.61,32.54,32.56,400111.0,31.8467,31.876,31.8076,31.8272,400111.0
2017-09-06 12:20:00,32.55,32.59,32.53,32.58,298732.0,31.8174,31.8565,31.7978,31.8467,298732.0
2017-09-06 12:30:00,32.57,32.6,32.55,32.59,328690.0,31.8369,31.8663,31.8174,31.8565,328690.0
2017-09-06 12:40:00,32.59,32.6,32.51,32.53,440489.0,31.8565,31.8663,31.7783,31.7978,440489.0
2017-09-06 12:50:00,32.54,32.57,32.53,32.55,232710.0,31.8076,31.8369,31.7978,31.8174,232710.0
2017-09-06 13:00:00,32.55,32.59,32.49,32.5,541245.0,31.8174,31.8565,31.7587,31.7685,541245.0
2017-09-06 13:10:00,32.5,32.54,32.45,32.47,547010.0,31.7685,31.8076,31.7196,31.7392,547010.0
2017-09-06 13:20:00,32.47,32.47,32.35,32.37,498370.0,31.7392,31.7392,31.6219,31.6414,498370.0
2017-09-06 13:30:00,32.37,32.44,32.35,32.35,388080.0,31.6414,31.7099,31.6219,31.6219,388080.0
2017-09-06 13:40:00,32.36,32.37,32.29,32.32,419205.0,31.6317,31.6414,31.5632,31.5926,419205.0
2017-09-06 13:50:00,32.32,32.33,32.21,32.23,432041.0,31.5926,31.6023,31.485,31.5046,432041.0
2017-09-06 14:00:00,32.23,32.3,32.22,32.29,302176.0,31.5046,31.573,31.4948,31.5632,302176.0
2017-09-06 14:10:00,32.28,32.31,32.25,32.31,291358.0,31.5535,31.5828,31.5241,31.5828,291358.0
2017-09-06 14:20:00,32.3,32.33,32.28,32.28,369823.0,31.573,31.6023,31.5535,31.5535,369823.0
2017-09-06 14:30:00,32.29,32.36,32.27,32.36,241522.0,31.5632,31.6317,31.5437,31.6317,241522.0
2017-09-06 14:40:00,32.36,32.37,32.26,32.27,218529.0,31.6317,31.6414,31.5339,31.5437,218529.0
2017-09-06 14:50:00,32.27,32.34,32.27,32.3,182459.0,31.5437,31.6121,31.5437,31.573,182459.0
2017-09-06 15:00:00,32.3,32.36,32.28,32.36,252715.0,31.573,31.6317,31.5535,31.6317,252715.0
2017-09-06 15:10:00,32.35,32.39,32.33,32.35,393204.0,31.6219,31.661,31.6023,31.6219,393204.0
2017-09-06 15:20:00,32.34,32.46,32.34,32.44,398109.0,31.6121,31.7294,31.6121,31.7099,398109.0
2017-09-06 15:30:00,32.44,32.44,32.33,32.35,486307.0,31.7099,31.7099,31.6023,31.6219,486307.0
2017-09-06 15:40:00,32.34,32.36,32.26,32.3,764665.0,31.6121,31.6317,31.5339,31.573,764665.0
2017-09-06 15:50:00,32.3,32.39,32.21,32.23,2293139.0,31.573,31.661,31.485,31.5046,2293139.0
2017-09-07 09:30:00,32.47,32.85,32.44,32.65,2656265.0,31.7392,32.1106,31.7099,31.9151,2656265.0
2017-09-07 09:40:00,32.65,32.71,32.57,32.65,875560.0,31.9151,31.9738,31.8369,31.9151,875560.0
2017-09-07 09:50:00,32.65,32.72,32.59,32.64,791667.0,31.9151,31.9836,31.8565,31.9054,791667.0
2017-09-07 10:00:00,32.65,32.78,32.59,32.75,942737.0,31.9151,32.0422,31.8565,32.0129,942737.0
2017-09-07 10:10:00,32.74,32.85,32.73,32.76,1313178.0,32.0031,32.1106,31.9933,32.0227,1313178.0
2017-09-07 10:20:00,32.77,32.81,32.63,32.65,862487.0,32.0324,32.0715,31.8956,31.9151,862487.0
2017-09-07 10:30:00,32.65,32.77,32.63,32.71,428078.0,31.9151,32.0324,31.8956,31.9738,428078.0
2017-09-07 10:40:00,32.71,32.84,32.69,32.82,820551.0,31.9738,32.1009,31.9542,32.0813,820551.0
2017-09-07 10:50:00,32.82,32.89,32.77,32.84,1009184.0,32.0813,32.1497,32.0324,32.1009,1009184.0
2017-09-07 11:00:00,32.84,32.89,32.83,32.89,573972.0,32.1009,32.1497,32.0911,32.1497,573972.0
2017-09-07 11:10:00,32.88,32.9,32.81,32.81,556279.0,32.14,32.1595,32.0715,32.0715,556279.0
2017-09-07 11:20:00,32.82,32.89,32.78,32.86,395186.0,32.0813,32.1497,32.0422,32.1204,395186.0
2017-09-07 11:30:00,32.85,32.86,32.79,32.86,350483.0,32.1106,32.1204,32.052,32.1204,350483.0
2017-09-07 11:40:00,32.86,32.86,32.79,32.81,313771.0,32.1204,32.1204,32.052,32.0715,313771.0
2017-09-07 11:50:00,32.82,32.85,32.78,32.78,245859.0,32.0813,32.1106,32.0422,32.0422,245859.0
2017-09-07 12:00:00,32.78,32.88,32.78,32.88,415342.0,32.0422,32.14,32.0422,32.14,415342.0
2017-09-07 12:10:00,32.88,32.89,32.81,32.86,271602.0,32.14,32.1497,32.0715,32.1204,271602.0
2017-09-07 12:20:00,32.86,32.87,32.8,32.8,195876.0,32.1204,32.1302,32.0618,32.0618,195876.0
2017-09-07 12:30:00,32.81,32.85,32.77,32.81,350848.0,32.0715,32.1106,32.0324,32.0715,350848.0
2017-09-07 12:40:00,32.82,32.86,32.78,32.8,435462.0,32.0813,32.1204,32.0422,32.0618,435462.0
2017-09-07 12:50:00,32.81,32.82,32.76,32.78,338955.0,32.0715,32.0813,32.0227,32.0422,338955.0
2017-09-07 13:00:00,32.78,32.87,32.77,32.84,272329.0,32.0422,32.1302,32.0324,32.1009,272329.0
2017-09-07 13:10:00,32.83,32.87,32.83,32.85,248836.0,32.0911,32.1302,32.0911,32.1106,248836.0
2017-09-07 13:20:00,32.84,32.87,32.82,32.86,244165.0,32.1009,32.1302,32.0813,32.1204,244165.0
2017-09-07 13:30:00,32.86,32.87,32.83,32.83,275474.0,32.1204,32.1302,32.0911,32.0911,275474.0
2017-09-07 13:40:00,32.84,32.88,32.83,32.84,282522.0,32.1009,32.14,32.0911,32.1009,282522.0
2017-09-07 13:50:00,32.85,32.86,32.83,32.85,195595.0,32.1106,32.1204,32.0911,32.1106,195595.0
2017-09-07 14:00:00,32.84,32.87,32.82,32.85,232098.0,32.1009,32.1302,32.0813,32.1106,232098.0
2017-09-07 14:10:00,32.85,32.88,32.84,32.87,295906.0,32.1106,32.14,32.1009,32.1302,295906.0
2017-09-07 14:20:00,32.87,32.89,32.84,32.84,341663.0,32.1302,32.1497,32.1009,32.1009,341663.0
2017-09-07 14:30:00,32.84,32.88,32.83,32.87,392907.0,32.1009,32.14,32.0911,32.1302,392907.0
2017-09-07 14:40:00,32.87,32.87,32.77,32.77,369518.0,32.1302,32.1302,32.0324,32.0324,369518.0
2017-09-07 14:50:00,32.77,32.78,32.7,32.75,617976.0,32.0324,32.0422,31.964,32.0129,617976.0
2017-09-07 15:00:00,32.75,32.78,32.71,32.76,335498.0,32.0129,32.0422,31.9738,32.0227,335498.0
2017-09-07 15:10:00,32.76,32.79,32.75,32.79,264765.0,32.0227,32.052,32.0129,32.052,264765.0
2017-09-07 15:20:00,32.79,32.8,32.74,32.78,256975.0,32.052,32.0618,32.0031,32.0422,256975.0
2017-09-07 15:30:00,32.78,32.78,32.74,32.77,337507.0,32.0422,32.0422,32.0031,32.0324,337507.0
2017-09-07 15:40:00,32.77,32.83,32.76,32.83,605237.0,32.0324,32.0911,32.0227,32.0911,605237.0
2017-09-07 15:50:00,32.82,32.83,32.76,32.8,1232625.0,32.0813,32.0911,32.0227,32.0618,1232625.0
2017-09-08 09:30:00,32.8,33.02,32.74,32.84,2420852.0,32.0618,32.2768,32.0031,32.1009,2420852.0
2017-09-08 09:40:00,32.84,32.9,32.74,32.77,809267.0,32.1009,32.1595,32.0031,32.0324,809267.0
2017-09-08 09:50:00,32.77,32.78,32.64,32.7,751992.0,32.0324,32.0422,31.9054,31.964,751992.0
2017-09-08 10:00:00,32.69,32.71,32.54,32.58,617785.0,31.9542,31.9738,31.8076,31.8467,617785.0
2017-09-08 10:10:00,32.59,32.62,32.47,32.59,572308.0,31.8565,31.8858,31.7392,31.8565,572308.0
2017-09-08 10:20:00,32.59,32.6,32.4,32.41,600891.0,31.8565,31.8663,31.6708,31.6805,600891.0
2017-09-08 10:30:00,32.41,32.5,32.35,32.47,757439.0,31.6805,31.7685,31.6219,31.7392,757439.0
2017-09-08 10:40:00,32.47,32.63,32.47,32.62,426172.0,31.7392,31.8956,31.7392,31.8858,426172.0
2017-09-08 10:50:00,32.63,32.65,32.55,32.64,332970.0,31.8956,31.9151,31.8174,31.9054,332970.0
2017-09-08 11:00:00,32.64,32.67,32.58,32.65,274490.0,31.9054,31.9347,31.8467,31.9151,274490.0
2017-09-08 11:10:00,32.65,32.74,32.62,32.62,585426.0,31.9151,32.0031,31.8858,31.8858,585426.0
2017-09-08 11:20:00,32.62,32.63,32.55,32.61,339500.0,31.8858,31.8956,31.8174,31.876,339500.0
2017-09-08 11:30:00,32.61,32.64,32.57,32.61,183420.0,31.876,31.9054,31.8369,31.876,183420.0
2017-09-08 11:40:00,32.61,32.62,32.5,32.55,258995.0,31.876,31.8858,31.7685,31.8174,258995.0
2017-09-08 11:50:00,32.56,32.63,32.53,32.6,220999.0,31.8272,31.8956,31.7978,31.8663,220999.0
2017-09-08 12:00:00,32.6,32.66,32.58,32.63,196648.0,31.8663,31.9249,31.8467,31.8956,196648.0
2017-09-08 12:10:00,32.64,32.64,32.58,32.58,136572.0,31.9054,31.9054,31.8467,31.8467,136572.0
2017-09-08 12:20:00,32.58,32.6,32.53,32.57,243365.0,31.8467,31.8663,31.7978,31.8369,243365.0
2017-09-08 12:30:00,32.56,32.61,32.55,32.56,158808.0,31.8272,31.876,31.8174,31.8272,158808.0
2017-09-08 12:40:00,32.56,32.62,32.52,32.59,169114.0,31.8272,31.8858,31.7881,31.8565,169114.0
2017-09-08 12:50:00,32.59,32.61,32.56,32.57,175067.0,31.8565,31.876,31.8272,31.8369,175067.0
2017-09-08 13:00:00,32.57,32.58,32.54,32.55,183685.0,31.8369,31.8467,31.8076,31.8174,183685.0
2017-09-08 13:10:00,32.55,32.62,32.52,32.6,253501.0,31.8174,31.8858,31.7881,31.8663,253501.0
2017-09-08 13:20:00,32.59,32.61,32.56,32.57,175791.0,31.8565,31.876,31.8272,31.8369,175791.0
2017-09-08 13:30:00,32.57,32.57,32.5,32.52,232309.0,31.8369,31.8369,31.7685,31.7881,232309.0
2017-09-08 13:40:00,32.51,32.53,32.5,32.51,125881.0,31.7783,31.7978,31.7685,31.7783,125881.0
2017-09-08 13:50:00,32.51,32.52,32.46,32.46,297685.0,31.7783,31.7881,31.7294,31.7294,297685.0
2017-09-08 14:00:00,32.47,32.48,32.38,32.43,402328.0,31.7392,31.749,31.6512,31.7001,402328.0
2017-09-08 14:10:00,32.43,32.46,32.38,32.4,291094.0,31.7001,31.7294,31.6512,31.6708,291094.0
2017-09-08 14:20:00,32.4,32.42,32.39,32.42,193179.0,31.6708,31.6903,31.661,31.6903,193179.0
2017-09-08 14:30:00,32.41,32.46,32.4,32.44,198288.0,31.6805,31.7294,31.6708,31.7099,198288.0
2017-09-08 14:40:00,32.44,32.46,32.38,32.39,197788.0,31.7099,31.7294,31.6512,31.661,197788.0
2017-09-08 14:50:00,32.4,32.4,32.31,32.37,375624.0,31.6708,31.6708,31.5828,31.6414,375624.0
2017-09-08 15:00:00,32.37,32.45,32.36,32.42,175742.0,31.6414,31.7196,31.6317,31.6903,175742.0
2017-09-08 15:10:00,32.42,32.45,32.4,32.43,257247.0,31.6903,31.7196,31.6708,31.7001,257247.0
2017-09-08 15:20:00,32.42,32.42,32.34,32.34,296647.0,31.6903,31.6903,31.6121,31.6121,296647.0
2017-09-08 15:30:00,32.34,32.43,32.32,32.43,533856.0,31.6121,31.7001,31.5926,31.7001,533856.0
2017-09-08 15:40:00,32.43,32.45,32.37,32.44,454199.0,31.7001,31.7196,31.6414,31.7099,454199.0
2017-09-08 15:50:00,32.43,32.48,32.42,32.45,1157636.0,31.7001,31.749,31.6903,31.7196,1157636.0
2017-09-11 09:30:00,32.9,33.12,32.82,33.02,2898867.0,32.1595,32.3746,32.0813,32.2768,2898867.0
2017-09-11 09:40:00,33.02,33.03,32.85,32.94,843506.0,32.2768,32.2866,32.1106,32.1986,843506.0
2017-09-11 09:50:00,32.95,33.01,32.92,32.96,697195.0,32.2084,32.267,32.1791,32.2182,697195.0
2017-09-11 10:00:00,32.97,33.06,32.9,32.99,985978.0,32.2279,32.3159,32.1595,32.2475,985978.0
2017-09-11 10:10:00,32.99,33.08,32.95,32.99,539918.0,32.2475,32.3355,32.2084,32.2475,539918.0
2017-09-11 10:20:00,32.99,33.0,32.9,32.93,437377.0,32.2475,32.2573,32.1595,32.1888,437377.0
2017-09-11 10:30:00,32.93,32.98,32.89,32.93,318439.0,32.1888,32.2377,32.1497,32.1888,318439.0
2017-09-11 10:40:00,32.93,32.94,32.86,32.88,731666.0,32.1888,32.1986,32.1204,32.14,731666.0
2017-09-11 10:50:00,32.87,32.91,32.81,32.88,510888.0,32.1302,32.1693,32.0715,32.14,510888.0
2017-09-11 11:00:00,32.87,32.94,32.83,32.94,352534.0,32.1302,32.1986,32.0911,32.1986,352534.0
2017-09-11 11:10:00,32.94,33.0,32.91,33.0,316600.0,32.1986,32.2573,32.1693,32.2573,316600.0
2017-09-11 11:20:00,33.0,33.0,32.93,32.98,321186.0,32.2573,32.2573,32.1888,32.2377,321186.0
2017-09-11 11:30:00,32.98,33.01,32.97,33.0,391263.0,32.2377,32.267,32.2279,32.2573,391263.0
2017-09-11 11:40:00,33.0,33.08,32.97,33.06,537508.0,32.2573,32.3355,32.2279,32.3159,537508.0
2017-09-11 11:50:00,33.05,33.06,33.01,33.05,310183.0,32.3061,32.3159,32.267,32.3061,310183.0
2017-09-11 12:00:00,33.04,33.05,32.96,33.0,253450.0,32.2964,32.3061,32.2182,32.2573,253450.0
2017-09-11 12:10:00,33.0,33.01,32.96,33.01,193414.0,32.2573,32.267,32.2182,32.267,193414.0
2017-09-11 12:20:00,33.01,33.05,33.0,33.02,125075.0,32.267,32.3061,32.2573,32.2768,125075.0
2017-09-11 12:30:00,33.03,33.07,33.02,33.05,223367.0,32.2866,32.3257,32.2768,32.3061,223367.0
2017-09-11 12:40:00,33.05,33.2,33.04,33.18,1033674.0,32.3061,32.4528,32.2964,32.4332,1033674.0
2017-09-11 12:50:00,33.19,33.19,33.12,33.16,459601.0,32.443,32.443,32.3746,32.4137,459601.0
2017-09-11 13:00:00,33.17,33.2,33.13,33.17,489648.0,32.4234,32.4528,32.3843,32.4234,489648.0
2017-09-11 13:10:00,33.16,33.26,33.14,33.22,813451.0,32.4137,32.5114,32.3941,32.4723,813451.0
2017-09-11 13:20:00,33.22,33.28,33.19,33.26,305602.0,32.4723,32.531,32.443,32.5114,305602.0
2017-09-11 13:30:00,33.26,33.3,33.24,33.29,360080.0,32.5114,32.5505,32.4919,32.5407,360080.0
2017-09-11 13:40:00,33.29,33.33,33.24,33.26,718071.0,32.5407,32.5798,32.4919,32.5114,718071.0
2017-09-11 13:50:00,33.26,33.27,33.21,33.22,373623.0,32.5114,32.5212,32.4625,32.4723,373623.0
2017-09-11 14:00:00,33.23,33.27,33.21,33.25,345087.0,32.4821,32.5212,32.4625,32.5016,345087.0
2017-09-11 14:10:00,33.25,33.27,33.21,33.26,301761.0,32.5016,32.5212,32.4625,32.5114,301761.0
2017-09-11 14:20:00,33.26,33.26,33.23,33.24,235918.0,32.5114,32.5114,32.4821,32.4919,235918.0
2017-09-11 14:30:00,33.25,33.26,33.22,33.23,249450.0,32.5016,32.5114,32.4723,32.4821,249450.0
2017-09-11 14:40:00,33.23,33.28,33.22,33.27,512935.0,32.4821,32.531,32.4723,32.5212,512935.0
2017-09-11 14:50:00,33.27,33.32,33.25,33.28,676136.0,32.5212,32.5701,32.5016,32.531,676136.0
2017-09-11 15:00:00,33.29,33.32,33.28,33.28,975790.0,32.5407,32.5701,32.531,32.531,975790.0
2017-09-11 15:10:00,33.28,33.31,33.28,33.3,532151.0,32.531,32.5603,32.531,32.5505,532151.0
2017-09-11 15:20:00,33.3,33.39,33.29,33.36,796523.0,32.5505,32.6385,32.5407,32.6092,796523.0
2017-09-11 15:30:00,33.36,33.4,33.35,33.4,755481.0,32.6092,32.6483,32.5994,32.6483,755481.0
2017-09-11 15:40:00,33.4,33.42,33.36,33.39,856990.0,32.6483,32.6678,32.6092,32.6385,856990.0
2017-09-11 15:50:00,33.39,33.44,33.37,33.43,2603996.0,32.6385,32.6874,32.6189,32.6776,2603996.0
2017-09-12 09:30:00,33.72,33.76,33.59,33.61,2128752.0,32.961,33.0001,32.834,32.8535,2128752.0
2017-09-12 09:40:00,33.61,33.78,33.56,33.78,1117358.0,32.8535,33.0197,32.8047,33.0197,1117358.0
2017-09-12 09:50:00,33.78,33.99,33.69,33.98,1835596.0,33.0197,33.225,32.9317,33.2152,1835596.0
2017-09-12 10:00:00,33.98,34.0,33.86,33.94,1591617.0,33.2152,33.2347,33.0979,33.1761,1591617.0
2017-09-12 10:10:00,33.94,34.03,33.88,34.02,1528335.0,33.1761,33.2641,33.1174,33.2543,1528335.0
2017-09-12 10:20:00,34.02,34.03,33.87,33.94,821558.0,33.2543,33.2641,33.1077,33.1761,821558.0
2017-09-12 10:30:00,33.95,33.99,33.91,33.94,675936.0,33.1859,33.225,33.1468,33.1761,675936.0
2017-09-12 10:40:00,33.95,33.96,33.88,33.9,851567.0,33.1859,33.1956,33.1174,33.137,851567.0
2017-09-12 10:50:00,33.9,33.99,33.9,33.96,903888.0,33.137,33.225,33.137,33.1956,903888.0
2017-09-12 11:00:00,33.95,34.01,33.95,34.0,704126.0,33.1859,33.2445,33.1859,33.2347,704126.0
2017-09-12 11:10:00,34.0,34.0,33.91,33.94,519364.0,33.2347,33.2347,33.1468,33.1761,519364.0
2017-09-12 11:20:00,33.93,34.04,33.93,34.04,653573.0,33.1663,33.2738,33.1663,33.2738,653573.0
2017-09-12 11:30:00,34.04,34.14,34.02,34.14,1052093.0,33.2738,33.3716,33.2543,33.3716,1052093.0
2017-09-12 11:40:00,34.14,34.17,34.07,34.07,606211.0,33.3716,33.4009,33.3032,33.3032,606211.0
2017-09-12 11:50:00,34.08,34.08,34.01,34.05,471406.0,33.3129,33.3129,33.2445,33.2836,471406.0
2017-09-12 12:00:00,34.05,34.11,34.01,34.05,242944.0,33.2836,33.3423,33.2445,33.2836,242944.0
2017-09-12 12:10:00,34.04,34.08,34.03,34.07,181617.0,33.2738,33.3129,33.2641,33.3032,181617.0
2017-09-12 12:20:00,34.07,34.14,34.06,34.13,365921.0,33.3032,33.3716,33.2934,33.3618,365921.0
2017-09-12 12:30:00,34.12,34.17,34.07,34.11,435740.0,33.352,33.4009,33.3032,33.3423,435740.0
2017-09-12 12:40:00,34.11,34.13,34.08,34.11,277371.0,33.3423,33.3618,33.3129,33.3423,277371.0
2017-09-12 12:50:00,34.11,34.18,34.1,34.12,468713.0,33.3423,33.4107,33.3325,33.352,468713.0
2017-09-12 13:00:00,34.13,34.23,34.12,34.22,610753.0,33.3618,33.4596,33.352,33.4498,610753.0
2017-09-12 13:10:00,34.22,34.22,34.17,34.18,419649.0,33.4498,33.4498,33.4009,33.4107,419649.0
2017-09-12 13:20:00,34.19,34.24,34.19,34.23,444418.0,33.4205,33.4693,33.4205,33.4596,444418.0
2017-09-12 13:30:00,34.23,34.3,34.22,34.29,617377.0,33.4596,33.528,33.4498,33.5182,617377.0
2017-09-12 13:40:00,34.28,34.38,34.28,34.34,969936.0,33.5084,33.6062,33.5084,33.5671,969936.0
2017-09-12 13:50:00,34.34,34.48,34.33,34.44,1076791.0,33.5671,33.7039,33.5573,33.6648,1076791.0
2017-09-12 14:00:00,34.44,34.49,34.43,34.49,721273.0,33.6648,33.7137,33.6551,33.7137,721273.0
2017-09-12 14:10:00,34.49,34.54,34.44,34.53,1166845.0,33.7137,33.7626,33.6648,33.7528,1166845.0
2017-09-12 14:20:00,34.54,34.54,34.43,34.44,1094040.0,33.7626,33.7626,33.6551,33.6648,1094040.0
2017-09-12 14:30:00,34.44,34.53,34.43,34.46,761747.0,33.6648,33.7528,33.6551,33.6844,761747.0
2017-09-12 14:40:00,34.45,34.47,34.34,34.34,674889.0,33.6746,33.6942,33.5671,33.5671,674889.0
2017-09-12 14:50:00,34.35,34.36,34.22,34.32,958159.0,33.5769,33.5866,33.4498,33.5475,958159.0
2017-09-12 15:00:00,34.32,34.33,34.16,34.2,842147.0,33.5475,33.5573,33.3911,33.4302,842147.0
2017-09-12 15:10:00,34.2,34.24,34.18,34.21,348533.0,33.4302,33.4693,33.4107,33.44,348533.0
2017-09-12 15:20:00,34.22,34.35,34.16,34.34,597360.0,33.4498,33.5769,33.3911,33.5671,597360.0
2017-09-12 15:30:00,34.34,34.35,34.28,34.31,1249357.0,33.5671,33.5769,33.5084,33.5378,1249357.0
2017-09-12 15:40:00,34.3,34.33,34.26,34.33,862762.0,33.528,33.5573,33.4889,33.5573,862762.0
2017-09-12 15:50:00,34.33,34.33,34.21,34.3,2293018.0,33.5573,33.5573,33.44,33.528,2293018.0
2017-09-13 09:30:00,34.57,34.8,34.37,34.46,4143276.0,33.7919,34.0167,33.5964,33.6844,4143276.0
2017-09-13 09:40:00,34.47,34.49,34.23,34.23,2050554.0,33.6942,33.7137,33.4596,33.4596,2050554.0
2017-09-13 09:50:00,34.23,34.29,34.02,34.25,1928591.0,33.4596,33.5182,33.2543,33.4791,1928591.0
2017-09-13 10:00:00,34.25,34.41,34.22,34.36,1242849.0,33.4791,33.6355,33.4498,33.5866,1242849.0
2017-09-13 10:10:00,34.37,34.51,34.34,34.51,1059235.0,33.5964,33.7333,33.5671,33.7333,1059235.0
2017-09-13 10:20:00,34.51,34.57,34.41,34.55,896263.0,33.7333,33.7919,33.6355,33.7724,896263.0
2017-09-13 10:30:00,34.55,34.67,34.53,34.65,782070.0,33.7724,33.8897,33.7528,33.8701,782070.0
2017-09-13 10:40:00,34.65,34.74,34.57,34.63,806285.0,33.8701,33.9581,33.7919,33.8506,806285.0
2017-09-13 10:50:00,34.62,34.69,34.52,34.55,496279.0,33.8408,33.9092,33.743,33.7724,496279.0
2017-09-13 11:00:00,34.55,34.57,34.43,34.49,722931.0,33.7724,33.7919,33.6551,33.7137,722931.0
2017-09-13 11:10:00,34.49,34.53,34.42,34.43,510183.0,33.7137,33.7528,33.6453,33.6551,510183.0
2017-09-13 11:20:00,34.44,34.44,34.26,34.33,818572.0,33.6648,33.6648,33.4889,33.5573,818572.0
2017-09-13 11:30:00,34.33,34.39,34.19,34.24,1648428.0,33.5573,33.616,33.4205,33.4693,1648428.0
2017-09-13 11:40:00,34.25,34.34,34.21,34.22,745839.0,33.4791,33.5671,33.44,33.4498,745839.0
2017-09-13 11:50:00,34.21,34.34,34.17,34.26,954985.0,33.44,33.5671,33.4009,33.4889,954985.0
2017-09-13 12:00:00,34.27,34.41,34.25,34.39,615498.0,33.4987,33.6355,33.4791,33.616,615498.0
2017-09-13 12:10:00,34.38,34.39,34.3,34.33,743813.0,33.6062,33.616,33.528,33.5573,743813.0
2017-09-13 12:20:00,34.33,34.51,34.33,34.5,835563.0,33.5573,33.7333,33.5573,33.7235,835563.0
2017-09-13 12:30:00,34.49,34.59,34.48,34.5,699676.0,33.7137,33.8115,33.7039,33.7235,699676.0
2017-09-13 12:40:00,34.51,34.59,34.49,34.52,479072.0,33.7333,33.8115,33.7137,33.743,479072.0
2017-09-13 12:50:00,34.52,34.53,34.45,34.48,381620.0,33.743,33.7528,33.6746,33.7039,381620.0
2017-09-13 13:00:00,34.47,34.49,34.42,34.44,357861.0,33.6942,33.7137,33.6453,33.6648,357861.0
2017-09-13 13:10:00,34.45,34.51,34.44,34.45,350747.0,33.6746,33.7333,33.6648,33.6746,350747.0
2017-09-13 13:20:00,34.45,34.5,34.43,34.49,581352.0,33.6746,33.7235,33.6551,33.7137,581352.0
2017-09-13 13:30:00,34.5,34.57,34.49,34.53,483043.0,33.7235,33.7919,33.7137,33.7528,483043.0
2017-09-13 13:40:00,34.52,34.64,34.52,34.64,394374.0,33.743,33.8603,33.743,33.8603,394374.0
2017-09-13 13:50:00,34.63,34.73,34.61,34.7,540759.0,33.8506,33.9483,33.831,33.919,540759.0
2017-09-13 14:00:00,34.71,34.72,34.67,34.68,404929.0,33.9288,33.9385,33.8897,33.8994,404929.0
2017-09-13 14:10:00,34.69,34.71,34.66,34.66,474529.0,33.9092,33.9288,33.8799,33.8799,474529.0
2017-09-13 14:20:00,34.66,34.69,34.63,34.65,386067.0,33.8799,33.9092,33.8506,33.8701,386067.0
2017-09-13 14:30:00,34.65,34.75,34.65,34.72,572217.0,33.8701,33.9679,33.8701,33.9385,572217.0
2017-09-13 14:40:00,34.72,34.73,34.67,34.69,463677.0,33.9385,33.9483,33.8897,33.9092,463677.0
2017-09-13 14:50:00,34.69,34.75,34.68,34.71,602829.0,33.9092,33.9679,33.8994,33.9288,602829.0
2017-09-13 15:00:00,34.7,34.72,34.67,34.68,444376.0,33.919,33.9385,33.8897,33.8994,444376.0
2017-09-13 15:10:00,34.68,34.7,34.65,34.66,418277.0,33.8994,33.919,33.8701,33.8799,418277.0
2017-09-13 15:20:00,34.67,34.71,34.62,34.67,878033.0,33.8897,33.9288,33.8408,33.8897,878033.0
2017-09-13 15:30:00,34.66,34.67,34.57,34.58,857855.0,33.8799,33.8897,33.7919,33.8017,857855.0
2017-09-13 15:40:00,34.58,34.64,34.58,34.62,970586.0,33.8017,33.8603,33.8017,33.8408,970586.0
2017-09-13 15:50:00,34.62,34.65,34.56,34.6,2968896.0,33.8408,33.8701,33.7821,33.8212,2968896.0
2017-09-14 09:30:00,34.43,34.58,34.3,34.44,1289675.0,33.6551,33.8017,33.528,33.6648,1289675.0
2017-09-14 09:40:00,34.45,34.52,34.42,34.5,1169830.0,33.6746,33.743,33.6453,33.7235,1169830.0
2017-09-14 09:50:00,34.5,34.5,34.37,34.43,637603.0,33.7235,33.7235,33.5964,33.6551,637603.0
2017-09-14 10:00:00,34.43,34.55,34.43,34.54,752758.0,33.6551,33.7724,33.6551,33.7626,752758.0
2017-09-14 10:10:00,34.55,34.58,34.48,34.57,685095.0,33.7724,33.8017,33.7039,33.7919,685095.0
2017-09-14 10:20:00,34.56,34.61,34.54,34.61,545477.0,33.7821,33.831,33.7626,33.831,545477.0
2017-09-14 10:30:00,34.61,34.66,34.59,34.65,615211.0,33.831,33.8799,33.8115,33.8701,615211.0
2017-09-14 10:40:00,34.65,34.66,34.54,34.59,617908.0,33.8701,33.8799,33.7626,33.8115,617908.0
2017-09-14 10:50:00,34.59,34.6,34.5,34.55,484575.0,33.8115,33.8212,33.7235,33.7724,484575.0
2017-09-14 11:00:00,34.56,34.6,34.51,34.58,438894.0,33.7821,33.8212,33.7333,33.8017,438894.0
2017-09-14 11:10:00,34.58,34.74,34.57,34.7,748832.0,33.8017,33.9581,33.7919,33.919,748832.0
2017-09-14 11:20:00,34.7,34.83,34.69,34.82,805833.0,33.919,34.0461,33.9092,34.0363,805833.0
2017-09-14 11:30:00,34.82,34.82,34.76,34.79,334780.0,34.0363,34.0363,33.9776,34.007,334780.0
2017-09-14 11:40:00,34.79,34.79,34.67,34.73,451668.0,34.007,34.007,33.8897,33.9483,451668.0
2017-09-14 11:50:00,34.73,34.75,34.63,34.65,373761.0,33.9483,33.9679,33.8506,33.8701,373761.0
2017-09-14 12:00:00,34.65,34.69,34.63,34.66,225236.0,33.8701,33.9092,33.8506,33.8799,225236.0
2017-09-14 12:10:00,34.66,34.69,34.63,34.65,294074.0,33.8799,33.9092,33.8506,33.8701,294074.0
2017-09-14 12:20:00,34.64,34.67,34.6,34.63,365915.0,33.8603,33.8897,33.8212,33.8506,365915.0
2017-09-14 12:30:00,34.63,34.71,34.62,34.69,165183.0,33.8506,33.9288,33.8408,33.9092,165183.0
2017-09-14 12:40:00,34.68,34.71,34.66,34.67,188111.0,33.8994,33.9288,33.8799,33.8897,188111.0
2017-09-14 12:50:00,34.67,34.71,34.64,34.65,200535.0,33.8897,33.9288,33.8603,33.8701,200535.0
2017-09-14 13:00:00,34.64,34.66,34.62,34.65,163197.0,33.8603,33.8799,33.8408,33.8701,163197.0
2017-09-14 13:10:00,34.64,34.67,34.62,34.66,158313.0,33.8603,33.8897,33.8408,33.8799,158313.0
2017-09-14 13:20:00,34.67,34.7,34.66,34.68,187639.0,33.8897,33.919,33.8799,33.8994,187639.0
2017-09-14 13:30:00,34.69,34.73,34.66,34.72,183735.0,33.9092,33.9483,33.8799,33.9385,183735.0
2017-09-14 13:40:00,34.72,34.78,34.71,34.75,361237.0,33.9385,33.9972,33.9288,33.9679,361237.0
2017-09-14 13:50:00,34.75,34.8,34.74,34.79,440383.0,33.9679,34.0167,33.9581,34.007,440383.0
2017-09-14 14:00:00,34.8,34.85,34.78,34.82,310526.0,34.0167,34.0656,33.9972,34.0363,310526.0
2017-09-14 14:10:00,34.82,34.85,34.79,34.81,238060.0,34.0363,34.0656,34.007,34.0265,238060.0
2017-09-14 14:20:00,34.82,34.84,34.81,34.83,277662.0,34.0363,34.0558,34.0265,34.0461,277662.0
2017-09-14 14:30:00,34.83,34.85,34.78,34.79,335530.0,34.0461,34.0656,33.9972,34.007,335530.0
2017-09-14 14:40:00,34.8,34.82,34.76,34.78,294518.0,34.0167,34.0363,33.9776,33.9972,294518.0
2017-09-14 14:50:00,34.78,34.79,34.72,34.72,318026.0,33.9972,34.007,33.9385,33.9385,318026.0
2017-09-14 15:00:00,34.72,34.78,34.68,34.76,289151.0,33.9385,33.9972,33.8994,33.9776,289151.0
2017-09-14 15:10:00,34.76,34.76,34.68,34.69,419155.0,33.9776,33.9776,33.8994,33.9092,419155.0
2017-09-14 15:20:00,34.7,34.72,34.64,34.64,334655.0,33.919,33.9385,33.8603,33.8603,334655.0
2017-09-14 15:30:00,34.64,34.67,34.63,34.65,429289.0,33.8603,33.8897,33.8506,33.8701,429289.0
2017-09-14 15:40:00,34.65,34.66,34.56,34.57,839662.0,33.8701,33.8799,33.7821,33.7919,839662.0
2017-09-14 15:50:00,34.58,34.63,34.48,34.57,1813520.0,33.8017,33.8506,33.7039,33.7919,1813520.0
2017-09-15 09:30:00,34.44,34.75,34.44,34.56,2589623.0,33.6648,33.9679,33.6648,33.7821,2589623.0
2017-09-15 09:40:00,34.57,34.67,34.45,34.55,929387.0,33.7919,33.8897,33.6746,33.7724,929387.0
2017-09-15 09:50:00,34.55,34.58,34.38,34.49,996792.0,33.7724,33.8017,33.6062,33.7137,996792.0
2017-09-15 10:00:00,34.5,34.72,34.46,34.65,1199899.0,33.7235,33.9385,33.6844,33.8701,1199899.0
2017-09-15 10:10:00,34.65,34.72,34.62,34.69,562686.0,33.8701,33.9385,33.8408,33.9092,562686.0
2017-09-15 10:20:00,34.7,34.73,34.66,34.72,398085.0,33.919,33.9483,33.8799,33.9385,398085.0
2017-09-15 10:30:00,34.71,34.95,34.71,34.95,1206981.0,33.9288,34.1634,33.9288,34.1634,1206981.0
2017-09-15 10:40:00,34.95,34.98,34.87,34.95,525787.0,34.1634,34.1927,34.0852,34.1634,525787.0
2017-09-15 10:50:00,34.96,35.0,34.95,34.99,668560.0,34.1731,34.2122,34.1634,34.2025,668560.0
2017-09-15 11:00:00,34.98,34.99,34.92,34.92,585893.0,34.1927,34.2025,34.134,34.134,585893.0
2017-09-15 11:10:00,34.93,34.94,34.88,34.89,532338.0,34.1438,34.1536,34.0949,34.1047,532338.0
2017-09-15 11:20:00,34.89,34.94,34.86,34.89,514166.0,34.1047,34.1536,34.0754,34.1047,514166.0
2017-09-15 11:30:00,34.89,34.92,34.86,34.86,409237.0,34.1047,34.134,34.0754,34.0754,409237.0
2017-09-15 11:40:00,34.87,34.93,34.85,34.93,349852.0,34.0852,34.1438,34.0656,34.1438,349852.0
2017-09-15 11:50:00,34.92,34.93,34.88,34.91,257717.0,34.134,34.1438,34.0949,34.1243,257717.0
2017-09-15 12:00:00,34.91,34.93,34.87,34.91,341009.0,34.1243,34.1438,34.0852,34.1243,341009.0
2017-09-15 12:10:00,34.91,34.97,34.9,34.94,282515.0,34.1243,34.1829,34.1145,34.1536,282515.0
2017-09-15 12:20:00,34.95,34.99,34.94,34.98,417014.0,34.1634,34.2025,34.1536,34.1927,417014.0
2017-09-15 12:30:00,34.98,35.0,34.88,34.89,681654.0,34.1927,34.2122,34.0949,34.1047,681654.0
2017-09-15 12:40:00,34.89,34.94,34.88,34.91,269124.0,34.1047,34.1536,34.0949,34.1243,269124.0
2017-09-15 12:50:00,34.92,34.93,34.87,34.9,227075.0,34.134,34.1438,34.0852,34.1145,227075.0
2017-09-15 13:00:00,34.91,34.92,34.85,34.86,243693.0,34.1243,34.134,34.0656,34.0754,243693.0
2017-09-15 13:10:00,34.85,34.87,34.79,34.83,437882.0,34.0656,34.0852,34.007,34.0461,437882.0
2017-09-15 13:20:00,34.83,34.84,34.78,34.8,338461.0,34.0461,34.0558,33.9972,34.0167,338461.0
2017-09-15 13:30:00,34.81,34.83,34.78,34.8,221186.0,34.0265,34.0461,33.9972,34.0167,221186.0
2017-09-15 13:40:00,34.8,34.8,34.71,34.8,426646.0,34.0167,34.0167,33.9288,34.0167,426646.0
2017-09-15 13:50:00,34.8,34.82,34.75,34.78,266483.0,34.0167,34.0363,33.9679,33.9972,266483.0
2017-09-15 14:00:00,34.77,34.79,34.67,34.7,518680.0,33.9874,34.007,33.8897,33.919,518680.0
2017-09-15 14:10:00,34.7,34.76,34.69,34.76,302252.0,33.919,33.9776,33.9092,33.9776,302252.0
2017-09-15 14:20:00,34.76,34.77,34.72,34.74,213482.0,33.9776,33.9874,33.9385,33.9581,213482.0
2017-09-15 14:30:00,34.75,34.76,34.68,34.72,279635.0,33.9679,33.9776,33.8994,33.9385,279635.0
2017-09-15 14:40:00,34.72,34.8,34.71,34.78,374462.0,33.9385,34.0167,33.9288,33.9972,374462.0
2017-09-15 14:50:00,34.78,34.8,34.7,34.72,615066.0,33.9972,34.0167,33.919,33.9385,615066.0
2017-09-15 15:00:00,34.72,34.77,34.72,34.73,321124.0,33.9385,33.9874,33.9385,33.9483,321124.0
2017-09-15 15:10:00,34.73,34.78,34.72,34.73,314652.0,33.9483,33.9972,33.9385,33.9483,314652.0
2017-09-15 15:20:00,34.73,34.76,34.72,34.75,335511.0,33.9483,33.9776,33.9385,33.9679,335511.0
2017-09-15 15:30:00,34.75,34.75,34.65,34.66,446937.0,33.9679,33.9679,33.8701,33.8799,446937.0
2017-09-15 15:40:00,34.66,34.66,34.61,34.62,913127.0,33.8799,33.8799,33.831,33.8408,913127.0
2017-09-15 15:50:00,34.63,34.73,34.6,34.63,3165214.0,33.8506,33.9483,33.8212,33.8506,3165214.0
2017-09-18 09:30:00,35.13,35.42,35.02,35.2,3204082.0,34.3393,34.6228,34.2318,34.4077,3204082.0
2017-09-18 09:40:00,35.2,35.37,35.14,35.31,1416269.0,34.4077,34.5739,34.3491,34.5153,1416269.0
2017-09-18 09:50:00,35.3,35.39,35.28,35.3,738184.0,34.5055,34.5935,34.4859,34.5055,738184.0
2017-09-18 10:00:00,35.3,35.49,35.28,35.45,884290.0,34.5055,34.6912,34.4859,34.6521,884290.0
2017-09-18 10:10:00,35.46,35.5,35.43,35.5,946677.0,34.6619,34.701,34.6326,34.701,946677.0
2017-09-18 10:20:00,35.49,35.5,35.38,35.5,698792.0,34.6912,34.701,34.5837,34.701,698792.0
2017-09-18 10:30:00,35.5,35.5,35.45,35.48,491280.0,34.701,34.701,34.6521,34.6814,491280.0
2017-09-18 10:40:00,35.48,35.49,35.33,35.36,700564.0,34.6814,34.6912,34.5348,34.5641,700564.0
2017-09-18 10:50:00,35.36,35.46,35.35,35.41,579768.0,34.5641,34.6619,34.5544,34.613,579768.0
2017-09-18 11:00:00,35.41,35.56,35.41,35.5,1286117.0,34.613,34.7596,34.613,34.701,1286117.0
2017-09-18 11:10:00,35.51,35.61,35.5,35.53,1063037.0,34.7108,34.8085,34.701,34.7303,1063037.0
2017-09-18 11:20:00,35.53,35.57,35.51,35.53,664599.0,34.7303,34.7694,34.7108,34.7303,664599.0
2017-09-18 11:30:00,35.52,35.55,35.5,35.5,545155.0,34.7205,34.7499,34.701,34.701,545155.0
2017-09-18 11:40:00,35.5,35.54,35.47,35.51,396034.0,34.701,34.7401,34.6717,34.7108,396034.0
2017-09-18 11:50:00,35.52,35.56,35.49,35.52,429036.0,34.7205,34.7596,34.6912,34.7205,429036.0
2017-09-18 12:00:00,35.53,35.7,35.52,35.7,990784.0,34.7303,34.8965,34.7205,34.8965,990784.0
2017-09-18 12:10:00,35.7,35.71,35.66,35.68,470116.0,34.8965,34.9063,34.8574,34.8769,470116.0
2017-09-18 12:20:00,35.67,35.78,35.64,35.76,497076.0,34.8672,34.9747,34.8378,34.9551,497076.0
2017-09-18 12:30:00,35.76,35.78,35.72,35.78,333542.0,34.9551,34.9747,34.916,34.9747,333542.0
2017-09-18 12:40:00,35.78,35.8,35.72,35.72,460865.0,34.9747,34.9942,34.916,34.916,460865.0
2017-09-18 12:50:00,35.73,35.74,35.66,35.7,344766.0,34.9258,34.9356,34.8574,34.8965,344766.0
2017-09-18 13:00:00,35.7,35.73,35.68,35.7,290401.0,34.8965,34.9258,34.8769,34.8965,290401.0
2017-09-18 13:10:00,35.7,35.72,35.67,35.7,326877.0,34.8965,34.916,34.8672,34.8965,326877.0
2017-09-18 13:20:00,35.7,35.75,35.7,35.71,362409.0,34.8965,34.9454,34.8965,34.9063,362409.0
2017-09-18 13:30:00,35.72,35.73,35.69,35.7,329090.0,34.916,34.9258,34.8867,34.8965,329090.0
2017-09-18 13:40:00,35.7,35.72,35.64,35.65,385512.0,34.8965,34.916,34.8378,34.8476,385512.0
2017-09-18 13:50:00,35.65,35.68,35.61,35.61,355276.0,34.8476,34.8769,34.8085,34.8085,355276.0
2017-09-18 14:00:00,35.62,35.65,35.61,35.61,317485.0,34.8183,34.8476,34.8085,34.8085,317485.0
2017-09-18 14:10:00,35.62,35.62,35.46,35.49,862025.0,34.8183,34.8183,34.6619,34.6912,862025.0
2017-09-18 14:20:00,35.48,35.53,35.45,35.48,668759.0,34.6814,34.7303,34.6521,34.6814,668759.0
2017-09-18 14:30:00,35.48,35.52,35.33,35.36,740031.0,34.6814,34.7205,34.5348,34.5641,740031.0
2017-09-18 14:40:00,35.36,35.44,35.31,35.43,797722.0,34.5641,34.6423,34.5153,34.6326,797722.0
2017-09-18 14:50:00,35.43,35.49,35.4,35.47,572416.0,34.6326,34.6912,34.6032,34.6717,572416.0
2017-09-18 15:00:00,35.47,35.5,35.45,35.46,398752.0,34.6717,34.701,34.6521,34.6619,398752.0
2017-09-18 15:10:00,35.45,35.48,35.42,35.45,370046.0,34.6521,34.6814,34.6228,34.6521,370046.0
2017-09-18 15:20:00,35.45,35.47,35.43,35.44,286057.0,34.6521,34.6717,34.6326,34.6423,286057.0
2017-09-18 15:30:00,35.44,35.49,35.39,35.49,627512.0,34.6423,34.6912,34.5935,34.6912,627512.0
2017-09-18 15:40:00,35.49,35.56,35.48,35.52,1174640.0,34.6912,34.7596,34.6814,34.7205,1174640.0
2017-09-18 15:50:00,35.53,35.53,35.4,35.43,2097495.0,34.7303,34.7303,34.6032,34.6326,2097495.0
2017-09-19 09:30:00,35.5,35.78,35.5,35.69,2007403.0,34.701,34.9747,34.701,34.8867,2007403.0
2017-09-19 09:40:00,35.69,35.72,35.56,35.66,950766.0,34.8867,34.916,34.7596,34.8574,950766.0
2017-09-19 09:50:00,35.66,35.72,35.58,35.69,719372.0,34.8574,34.916,34.7792,34.8867,719372.0
2017-09-19 10:00:00,35.69,35.97,35.68,35.88,1392076.0,34.8867,35.1604,34.8769,35.0724,1392076.0
2017-09-19 10:10:00,35.89,35.94,35.79,35.93,1020314.0,35.0822,35.1311,34.9845,35.1213,1020314.0
2017-09-19 10:20:00,35.92,35.92,35.82,35.83,494097.0,35.1115,35.1115,35.0138,35.0236,494097.0
2017-09-19 10:30:00,35.84,35.88,35.76,35.82,560864.0,35.0333,35.0724,34.9551,35.0138,560864.0
2017-09-19 10:40:00,35.83,35.87,35.77,35.83,424509.0,35.0236,35.0627,34.9649,35.0236,424509.0
2017-09-19 10:50:00,35.83,35.83,35.75,35.77,512687.0,35.0236,35.0236,34.9454,34.9649,512687.0
2017-09-19 11:00:00,35.78,35.79,35.69,35.71,697098.0,34.9747,34.9845,34.8867,34.9063,697098.0
2017-09-19 11:10:00,35.71,35.82,35.7,35.82,432631.0,34.9063,35.0138,34.8965,35.0138,432631.0
2017-09-19 11:20:00,35.82,35.87,35.76,35.77,476920.0,35.0138,35.0627,34.9551,34.9649,476920.0
2017-09-19 11:30:00,35.78,35.83,35.76,35.77,295077.0,34.9747,35.0236,34.9551,34.9649,295077.0
2017-09-19 11:40:00,35.77,35.85,35.76,35.83,468813.0,34.9649,35.0431,34.9551,35.0236,468813.0
2017-09-19 11:50:00,35.83,35.87,35.8,35.85,242738.0,35.0236,35.0627,34.9942,35.0431,242738.0
2017-09-19 12:00:00,35.85,35.99,35.84,35.95,937148.0,35.0431,35.18,35.0333,35.1409,937148.0
2017-09-19 12:10:00,35.96,35.96,35.92,35.94,415731.0,35.1506,35.1506,35.1115,35.1311,415731.0
2017-09-19 12:20:00,35.93,35.97,35.92,35.97,283757.0,35.1213,35.1604,35.1115,35.1604,283757.0
2017-09-19 12:30:00,35.97,35.99,35.94,35.97,563521.0,35.1604,35.18,35.1311,35.1604,563521.0
2017-09-19 12:40:00,35.97,36.09,35.97,35.99,1296038.0,35.1604,35.2777,35.1604,35.18,1296038.0
2017-09-19 12:50:00,36.0,36.03,35.85,35.87,543584.0,35.1897,35.2191,35.0431,35.0627,543584.0
2017-09-19 13:00:00,35.88,35.93,35.85,35.91,340879.0,35.0724,35.1213,35.0431,35.1018,340879.0
2017-09-19 13:10:00,35.91,35.95,35.9,35.95,261773.0,35.1018,35.1409,35.092,35.1409,261773.0
2017-09-19 13:20:00,35.95,35.99,35.94,35.97,347034.0,35.1409,35.18,35.1311,35.1604,347034.0
2017-09-19 13:30:00,35.97,36.05,35.96,36.02,744135.0,35.1604,35.2386,35.1506,35.2093,744135.0
2017-09-19 13:40:00,36.02,36.04,35.99,36.04,382841.0,35.2093,35.2288,35.18,35.2288,382841.0
2017-09-19 13:50:00,36.03,36.1,36.03,36.03,595145.0,35.2191,35.2875,35.2191,35.2191,595145.0
2017-09-19 14:00:00,36.03,36.08,35.99,36.01,309975.0,35.2191,35.2679,35.18,35.1995,309975.0
2017-09-19 14:10:00,36.01,36.06,35.98,36.04,352997.0,35.1995,35.2484,35.1702,35.2288,352997.0
2017-09-19 14:20:00,36.03,36.04,35.98,35.99,270402.0,35.2191,35.2288,35.1702,35.18,270402.0
2017-09-19 14:30:00,35.99,36.01,35.98,36.01,374567.0,35.18,35.1995,35.1702,35.1995,374567.0
2017-09-19 14:40:00,36.0,36.03,35.99,36.0,384149.0,35.1897,35.2191,35.18,35.1897,384149.0
2017-09-19 14:50:00,36.0,36.01,35.96,35.98,389110.0,35.1897,35.1995,35.1506,35.1702,389110.0
2017-09-19 15:00:00,35.97,36.01,35.95,35.97,304178.0,35.1604,35.1995,35.1409,35.1604,304178.0
2017-09-19 15:10:00,35.97,36.01,35.96,35.99,483071.0,35.1604,35.1995,35.1506,35.18,483071.0
2017-09-19 15:20:00,36.0,36.02,35.98,35.99,567230.0,35.1897,35.2093,35.1702,35.18,567230.0
2017-09-19 15:30:00,36.0,36.04,35.98,36.01,563486.0,35.1897,35.2288,35.1702,35.1995,563486.0
2017-09-19 15:40:00,36.01,36.02,35.99,36.01,488968.0,35.1995,35.2093,35.18,35.1995,488968.0
2017-09-19 15:50:00,36.01,36.05,35.93,35.94,1777732.0,35.1995,35.2386,35.1213,35.1311,1777732.0
2017-09-20 09:30:00,36.03,36.19,35.8,36.17,2780515.0,35.2191,35.3755,34.9942,35.3559,2780515.0
2017-09-20 09:40:00,36.17,36.29,36.07,36.26,1727219.0,35.3559,35.4732,35.2582,35.4439,1727219.0
2017-09-20 09:50:00,36.27,36.45,36.17,36.43,1706542.0,35.4537,35.6296,35.3559,35.6101,1706542.0
2017-09-20 10:00:00,36.42,36.6,36.41,36.46,2274338.0,35.6003,35.7762,35.5905,35.6394,2274338.0
2017-09-20 10:10:00,36.46,36.46,36.21,36.31,1525540.0,35.6394,35.6394,35.395,35.4928,1525540.0
2017-09-20 10:20:00,36.32,36.4,36.3,36.38,768300.0,35.5025,35.5807,35.483,35.5612,768300.0
2017-09-20 10:30:00,36.38,36.51,36.25,36.28,1187947.0,35.5612,35.6883,35.4341,35.4634,1187947.0
2017-09-20 10:40:00,36.28,36.31,36.07,36.09,1271026.0,35.4634,35.4928,35.2582,35.2777,1271026.0
2017-09-20 10:50:00,36.09,36.13,35.81,35.84,1514571.0,35.2777,35.3168,35.004,35.0333,1514571.0
2017-09-20 11:00:00,35.84,35.88,35.56,35.59,2126674.0,35.0333,35.0724,34.7596,34.789,2126674.0
2017-09-20 11:10:00,35.6,35.86,35.58,35.79,1684290.0,34.7987,35.0529,34.7792,34.9845,1684290.0
2017-09-20 11:20:00,35.78,35.9,35.77,35.86,883352.0,34.9747,35.092,34.9649,35.0529,883352.0
2017-09-20 11:30:00,35.86,35.91,35.68,35.77,793587.0,35.0529,35.1018,34.8769,34.9649,793587.0
2017-09-20 11:40:00,35.78,35.78,35.69,35.74,593580.0,34.9747,34.9747,34.8867,34.9356,593580.0
2017-09-20 11:50:00,35.74,35.77,35.7,35.73,375614.0,34.9356,34.9649,34.8965,34.9258,375614.0
2017-09-20 12:00:00,35.73,35.89,35.72,35.84,568838.0,34.9258,35.0822,34.916,35.0333,568838.0
2017-09-20 12:10:00,35.85,35.86,35.76,35.8,351509.0,35.0431,35.0529,34.9551,34.9942,351509.0
2017-09-20 12:20:00,35.8,35.84,35.76,35.83,259258.0,34.9942,35.0333,34.9551,35.0236,259258.0
2017-09-20 12:30:00,35.82,35.85,35.77,35.85,230063.0,35.0138,35.0431,34.9649,35.0431,230063.0
2017-09-20 12:40:00,35.85,35.86,35.81,35.83,266358.0,35.0431,35.0529,35.004,35.0236,266358.0
2017-09-20 12:50:00,35.84,35.94,35.83,35.93,380120.0,35.0333,35.1311,35.0236,35.1213,380120.0
2017-09-20 13:00:00,35.92,35.96,35.86,35.88,393953.0,35.1115,35.1506,35.0529,35.0724,393953.0
2017-09-20 13:10:00,35.87,35.89,35.76,35.77,348626.0,35.0627,35.0822,34.9551,34.9649,348626.0
2017-09-20 13:20:00,35.76,35.77,35.59,35.62,993936.0,34.9551,34.9649,34.789,34.8183,993936.0
2017-09-20 13:30:00,35.62,35.64,35.56,35.58,615822.0,34.8183,34.8378,34.7596,34.7792,615822.0
2017-09-20 13:40:00,35.59,35.63,35.55,35.58,483813.0,34.789,34.8281,34.7499,34.7792,483813.0
2017-09-20 13:50:00,35.58,35.6,35.4,35.43,731594.0,34.7792,34.7987,34.6032,34.6326,731594.0
2017-09-20 14:00:00,35.43,35.63,35.37,35.53,1183062.0,34.6326,34.8281,34.5739,34.7303,1183062.0
2017-09-20 14:10:00,35.53,35.61,35.46,35.57,834682.0,34.7303,34.8085,34.6619,34.7694,834682.0
2017-09-20 14:20:00,35.57,35.58,35.35,35.41,820185.0,34.7694,34.7792,34.5544,34.613,820185.0
2017-09-20 14:30:00,35.41,35.47,35.34,35.45,911677.0,34.613,34.6717,34.5446,34.6521,911677.0
2017-09-20 14:40:00,35.44,35.65,35.43,35.62,807469.0,34.6423,34.8476,34.6326,34.8183,807469.0
2017-09-20 14:50:00,35.62,35.64,35.51,35.6,517543.0,34.8183,34.8378,34.7108,34.7987,517543.0
2017-09-20 15:00:00,35.6,35.7,35.58,35.67,545146.0,34.7987,34.8965,34.7792,34.8672,545146.0
2017-09-20 15:10:00,35.67,35.82,35.66,35.82,621246.0,34.8672,35.0138,34.8574,35.0138,621246.0
2017-09-20 15:20:00,35.81,35.84,35.74,35.76,575179.0,35.004,35.0333,34.9356,34.9551,575179.0
2017-09-20 15:30:00,35.77,35.95,35.76,35.88,999645.0,34.9649,35.1409,34.9551,35.0724,999645.0
2017-09-20 15:40:00,35.88,35.92,35.86,35.91,648954.0,35.0724,35.1115,35.0529,35.1018,648954.0
2017-09-20 15:50:00,35.91,36.0,35.9,35.97,1674966.0,35.1018,35.1897,35.092,35.1604,1674966.0
2017-09-21 09:30:00,35.93,36.25,35.53,35.58,2335532.0,35.1213,35.4341,34.7303,34.7792,2335532.0
2017-09-21 09:40:00,35.58,35.75,35.51,35.64,1245735.0,34.7792,34.9454,34.7108,34.8378,1245735.0
2017-09-21 09:50:00,35.63,35.71,35.51,35.69,947033.0,34.8281,34.9063,34.7108,34.8867,947033.0
2017-09-21 10:00:00,35.69,35.75,35.6,35.69,569372.0,34.8867,34.9454,34.7987,34.8867,569372.0
2017-09-21 10:10:00,35.69,35.78,35.58,35.62,752703.0,34.8867,34.9747,34.7792,34.8183,752703.0
2017-09-21 10:20:00,35.62,35.62,35.4,35.54,1053561.0,34.8183,34.8183,34.6032,34.7401,1053561.0
2017-09-21 10:30:00,35.54,35.67,35.5,35.54,657483.0,34.7401,34.8672,34.701,34.7401,657483.0
2017-09-21 10:40:00,35.54,35.63,35.49,35.6,426505.0,34.7401,34.8281,34.6912,34.7987,426505.0
2017-09-21 10:50:00,35.61,35.67,35.55,35.59,435284.0,34.8085,34.8672,34.7499,34.789,435284.0
2017-09-21 11:00:00,35.59,35.68,35.58,35.63,467428.0,34.789,34.8769,34.7792,34.8281,467428.0
2017-09-21 11:10:00,35.63,35.76,35.63,35.75,557762.0,34.8281,34.9551,34.8281,34.9454,557762.0
2017-09-21 11:20:00,35.75,35.83,35.72,35.77,469787.0,34.9454,35.0236,34.916,34.9649,469787.0
2017-09-21 11:30:00,35.76,35.79,35.7,35.78,324160.0,34.9551,34.9845,34.8965,34.9747,324160.0
2017-09-21 11:40:00,35.79,35.93,35.77,35.88,464533.0,34.9845,35.1213,34.9649,35.0724,464533.0
2017-09-21 11:50:00,35.88,35.96,35.87,35.9,257722.0,35.0724,35.1506,35.0627,35.092,257722.0
2017-09-21 12:00:00,35.9,35.99,35.87,35.97,261313.0,35.092,35.18,35.0627,35.1604,261313.0
2017-09-21 12:10:00,35.98,36.14,35.95,36.09,759813.0,35.1702,35.3266,35.1409,35.2777,759813.0
2017-09-21 12:20:00,36.08,36.09,35.93,35.95,391834.0,35.2679,35.2777,35.1213,35.1409,391834.0
2017-09-21 12:30:00,35.95,35.98,35.93,35.95,238951.0,35.1409,35.1702,35.1213,35.1409,238951.0
2017-09-21 12:40:00,35.95,36.01,35.86,35.99,343784.0,35.1409,35.1995,35.0529,35.18,343784.0
2017-09-21 12:50:00,35.98,36.02,35.96,36.0,281365.0,35.1702,35.2093,35.1506,35.1897,281365.0
2017-09-21 13:00:00,36.0,36.08,35.98,36.08,324537.0,35.1897,35.2679,35.1702,35.2679,324537.0
2017-09-21 13:10:00,36.08,36.09,36.01,36.02,286452.0,35.2679,35.2777,35.1995,35.2093,286452.0
2017-09-21 13:20:00,36.02,36.03,35.94,35.95,281978.0,35.2093,35.2191,35.1311,35.1409,281978.0
2017-09-21 13:30:00,35.95,36.01,35.95,35.99,183994.0,35.1409,35.1995,35.1409,35.18,183994.0
2017-09-21 13:40:00,35.99,36.02,35.92,35.93,334981.0,35.18,35.2093,35.1115,35.1213,334981.0
2017-09-21 13:50:00,35.92,36.04,35.91,36.01,534056.0,35.1115,35.2288,35.1018,35.1995,534056.0
2017-09-21 14:00:00,36.01,36.08,35.96,36.08,183290.0,35.1995,35.2679,35.1506,35.2679,183290.0
2017-09-21 14:10:00,36.08,36.1,36.04,36.07,293476.0,35.2679,35.2875,35.2288,35.2582,293476.0
2017-09-21 14:20:00,36.07,36.08,35.98,36.01,235726.0,35.2582,35.2679,35.1702,35.1995,235726.0
2017-09-21 14:30:00,36.01,36.02,35.91,35.93,296387.0,35.1995,35.2093,35.1018,35.1213,296387.0
2017-09-21 14:40:00,35.92,35.94,35.81,35.82,375414.0,35.1115,35.1311,35.004,35.0138,375414.0
2017-09-21 14:50:00,35.82,35.93,35.8,35.91,324652.0,35.0138,35.1213,34.9942,35.1018,324652.0
2017-09-21 15:00:00,35.9,35.92,35.87,35.89,164482.0,35.092,35.1115,35.0627,35.0822,164482.0
2017-09-21 15:10:00,35.89,35.9,35.83,35.89,290668.0,35.0822,35.092,35.0236,35.0822,290668.0
2017-09-21 15:20:00,35.88,35.98,35.87,35.92,329159.0,35.0724,35.1702,35.0627,35.1115,329159.0
2017-09-21 15:30:00,35.92,36.0,35.89,35.95,317109.0,35.1115,35.1897,35.0822,35.1409,317109.0
2017-09-21 15:40:00,35.95,35.99,35.9,35.94,358318.0,35.1409,35.18,35.092,35.1311,358318.0
2017-09-21 15:50:00,35.93,35.95,35.88,35.9,1157371.0,35.1213,35.1409,35.0724,35.092,1157371.0
2017-09-22 09:30:00,35.6,36.16,35.6,36.09,2215070.0,34.7987,35.3461,34.7987,35.2777,2215070.0
2017-09-22 09:40:00,36.09,36.2,36.07,36.18,983281.0,35.2777,35.3852,35.2582,35.3657,983281.0
2017-09-22 09:50:00,36.18,36.19,36.07,36.09,825705.0,35.3657,35.3755,35.2582,35.2777,825705.0
2017-09-22 10:00:00,36.09,36.18,36.04,36.16,754872.0,35.2777,35.3657,35.2288,35.3461,754872.0
2017-09-22 10:10:00,36.16,36.22,36.08,36.09,787016.0,35.3461,35.4048,35.2679,35.2777,787016.0
2017-09-22 10:20:00,36.1,36.14,35.95,36.0,657285.0,35.2875,35.3266,35.1409,35.1897,657285.0
2017-09-22 10:30:00,36.01,36.08,35.94,36.05,565492.0,35.1995,35.2679,35.1311,35.2386,565492.0
2017-09-22 10:40:00,36.05,36.06,35.93,35.96,445105.0,35.2386,35.2484,35.1213,35.1506,445105.0
2017-09-22 10:50:00,35.96,36.05,35.74,35.81,808631.0,35.1506,35.2386,34.9356,35.004,808631.0
2017-09-22 11:00:00,35.82,35.98,35.81,35.96,470796.0,35.0138,35.1702,35.004,35.1506,470796.0
2017-09-22 11:10:00,35.97,35.99,35.91,35.98,424564.0,35.1604,35.18,35.1018,35.1702,424564.0
2017-09-22 11:20:00,35.99,36.04,35.97,36.01,404021.0,35.18,35.2288,35.1604,35.1995,404021.0
2017-09-22 11:30:00,36.02,36.05,35.97,35.97,380202.0,35.2093,35.2386,35.1604,35.1604,380202.0
2017-09-22 11:40:00,35.97,35.98,35.9,35.93,370112.0,35.1604,35.1702,35.092,35.1213,370112.0
2017-09-22 11:50:00,35.93,36.0,35.88,35.95,300752.0,35.1213,35.1897,35.0724,35.1409,300752.0
2017-09-22 12:00:00,35.95,35.97,35.91,35.94,241609.0,35.1409,35.1604,35.1018,35.1311,241609.0
2017-09-22 12:10:00,35.93,35.96,35.9,35.92,281176.0,35.1213,35.1506,35.092,35.1115,281176.0
2017-09-22 12:20:00,35.91,36.0,35.91,35.98,266685.0,35.1018,35.1897,35.1018,35.1702,266685.0
2017-09-22 12:30:00,35.98,36.03,35.97,36.02,295547.0,35.1702,35.2191,35.1604,35.2093,295547.0
2017-09-22 12:40:00,36.02,36.05,36.0,36.02,219454.0,35.2093,35.2386,35.1897,35.2093,219454.0
2017-09-22 12:50:00,36.02,36.08,36.0,36.02,373594.0,35.2093,35.2679,35.1897,35.2093,373594.0
2017-09-22 13:00:00,36.03,36.09,36.0,36.02,357677.0,35.2191,35.2777,35.1897,35.2093,357677.0
2017-09-22 13:10:00,36.02,36.03,35.86,35.9,667890.0,35.2093,35.2191,35.0529,35.092,667890.0
2017-09-22 13:20:00,35.89,36.04,35.88,36.03,285020.0,35.0822,35.2288,35.0724,35.2191,285020.0
2017-09-22 13:30:00,36.02,36.06,35.99,36.06,171662.0,35.2093,35.2484,35.18,35.2484,171662.0
2017-09-22 13:40:00,36.07,36.09,36.04,36.06,166099.0,35.2582,35.2777,35.2288,35.2484,166099.0
2017-09-22 13:50:00,36.06,36.07,36.01,36.04,215326.0,35.2484,35.2582,35.1995,35.2288,215326.0
2017-09-22 14:00:00,36.04,36.09,36.02,36.06,302212.0,35.2288,35.2777,35.2093,35.2484,302212.0
2017-09-22 14:10:00,36.07,36.12,36.0,36.09,365421.0,35.2582,35.307,35.1897,35.2777,365421.0
2017-09-22 14:20:00,36.1,36.14,36.09,36.12,233493.0,35.2875,35.3266,35.2777,35.307,233493.0
2017-09-22 14:30:00,36.12,36.19,36.1,36.19,410893.0,35.307,35.3755,35.2875,35.3755,410893.0
2017-09-22 14:40:00,36.19,36.2,36.14,36.14,273205.0,35.3755,35.3852,35.3266,35.3266,273205.0
2017-09-22 14:50:00,36.14,36.17,36.1,36.15,259961.0,35.3266,35.3559,35.2875,35.3364,259961.0
2017-09-22 15:00:00,36.15,36.17,36.08,36.09,257832.0,35.3364,35.3559,35.2679,35.2777,257832.0
2017-09-22 15:10:00,36.09,36.14,36.08,36.11,317340.0,35.2777,35.3266,35.2679,35.2973,317340.0
2017-09-22 15:20:00,36.11,36.12,36.06,36.09,248684.0,35.2973,35.307,35.2484,35.2777,248684.0
2017-09-22 15:30:00,36.09,36.14,36.08,36.12,283772.0,35.2777,35.3266,35.2679,35.307,283772.0
2017-09-22 15:40:00,36.12,36.13,36.07,36.08,524044.0,35.307,35.3168,35.2582,35.2679,524044.0
2017-09-22 15:50:00,36.09,36.12,36.04,36.07,1442432.0,35.2777,35.307,35.2288,35.2582,1442432.0
2017-09-25 09:30:00,36.11,36.15,35.51,35.6,2297807.0,35.2973,35.3364,34.7108,34.7987,2297807.0
2017-09-25 09:40:00,35.59,35.82,35.4,35.4,1818812.0,34.789,35.0138,34.6032,34.6032,1818812.0
2017-09-25 09:50:00,35.41,35.56,35.23,35.37,2086670.0,34.613,34.7596,34.4371,34.5739,2086670.0
2017-09-25 10:00:00,35.37,35.55,35.33,35.45,1214723.0,34.5739,34.7499,34.5348,34.6521,1214723.0
2017-09-25 10:10:00,35.45,35.56,35.37,35.38,1032315.0,34.6521,34.7596,34.5739,34.5837,1032315.0
2017-09-25 10:20:00,35.38,35.39,35.1,35.14,2009055.0,34.5837,34.5935,34.31,34.3491,2009055.0
2017-09-25 10:30:00,35.13,35.15,34.92,34.93,1768260.0,34.3393,34.3589,34.134,34.1438,1768260.0
2017-09-25 10:40:00,34.93,35.09,34.93,35.07,1169444.0,34.1438,34.3002,34.1438,34.2807,1169444.0
2017-09-25 10:50:00,35.08,35.08,34.7,34.75,1740035.0,34.2904,34.2904,33.919,33.9679,1740035.0
2017-09-25 11:00:00,34.76,34.81,34.54,34.61,1626143.0,33.9776,34.0265,33.7626,33.831,1626143.0
2017-09-25 11:10:00,34.61,34.79,34.59,34.78,1075656.0,33.831,34.007,33.8115,33.9972,1075656.0
2017-09-25 11:20:00,34.79,34.97,34.75,34.95,783535.0,34.007,34.1829,33.9679,34.1634,783535.0
2017-09-25 11:30:00,34.95,34.96,34.81,34.83,635791.0,34.1634,34.1731,34.0265,34.0461,635791.0
2017-09-25 11:40:00,34.82,34.86,34.71,34.75,504807.0,34.0363,34.0754,33.9288,33.9679,504807.0
2017-09-25 11:50:00,34.75,34.85,34.67,34.81,501239.0,33.9679,34.0656,33.8897,34.0265,501239.0
2017-09-25 12:00:00,34.82,34.84,34.73,34.74,339348.0,34.0363,34.0558,33.9483,33.9581,339348.0
2017-09-25 12:10:00,34.74,34.77,34.59,34.64,483510.0,33.9581,33.9874,33.8115,33.8603,483510.0
2017-09-25 12:20:00,34.63,34.73,34.6,34.7,374012.0,33.8506,33.9483,33.8212,33.919,374012.0
2017-09-25 12:30:00,34.7,34.8,34.7,34.79,303340.0,33.919,34.0167,33.919,34.007,303340.0
2017-09-25 12:40:00,34.79,34.85,34.77,34.85,279767.0,34.007,34.0656,33.9874,34.0656,279767.0
2017-09-25 12:50:00,34.85,34.92,34.85,34.86,316161.0,34.0656,34.134,34.0656,34.0754,316161.0
2017-09-25 13:00:00,34.86,34.9,34.78,34.78,296957.0,34.0754,34.1145,33.9972,33.9972,296957.0
2017-09-25 13:10:00,34.79,34.8,34.72,34.77,382997.0,34.007,34.0167,33.9385,33.9874,382997.0
2017-09-25 13:20:00,34.77,34.8,34.72,34.74,254955.0,33.9874,34.0167,33.9385,33.9581,254955.0
2017-09-25 13:30:00,34.73,34.77,34.69,34.74,238507.0,33.9483,33.9874,33.9092,33.9581,238507.0
2017-09-25 13:40:00,34.73,34.78,34.68,34.71,451011.0,33.9483,33.9972,33.8994,33.9288,451011.0
2017-09-25 13:50:00,34.7,34.73,34.65,34.68,349868.0,33.919,33.9483,33.8701,33.8994,349868.0
2017-09-25 14:00:00,34.68,34.73,34.62,34.66,325422.0,33.8994,33.9483,33.8408,33.8799,325422.0
2017-09-25 14:10:00,34.66,34.75,34.6,34.71,488369.0,33.8799,33.9679,33.8212,33.9288,488369.0
2017-09-25 14:20:00,34.7,34.71,34.58,34.64,552960.0,33.919,33.9288,33.8017,33.8603,552960.0
2017-09-25 14:30:00,34.65,34.69,34.61,34.63,347366.0,33.8701,33.9092,33.831,33.8506,347366.0
2017-09-25 14:40:00,34.63,34.83,34.61,34.75,567722.0,33.8506,34.0461,33.831,33.9679,567722.0
2017-09-25 14:50:00,34.75,34.8,34.72,34.79,352788.0,33.9679,34.0167,33.9385,34.007,352788.0
2017-09-25 15:00:00,34.78,34.81,34.72,34.78,568522.0,33.9972,34.0265,33.9385,33.9972,568522.0
2017-09-25 15:10:00,34.79,34.82,34.73,34.81,559357.0,34.007,34.0363,33.9483,34.0265,559357.0
2017-09-25 15:20:00,34.82,34.92,34.8,34.87,693258.0,34.0363,34.134,34.0167,34.0852,693258.0
2017-09-25 15:30:00,34.87,34.88,34.8,34.87,687104.0,34.0852,34.0949,34.0167,34.0852,687104.0
2017-09-25 15:40:00,34.86,34.89,34.77,34.88,1061166.0,34.0754,34.1047,33.9874,34.0949,1061166.0
2017-09-25 15:50:00,34.88,34.89,34.8,34.87,1601378.0,34.0949,34.1047,34.0167,34.0852,1601378.0
2017-09-26 09:30:00,35.23,35.34,34.93,35.15,2146839.0,34.4371,34.5446,34.1438,34.3589,2146839.0
2017-09-26 09:40:00,35.15,35.29,34.97,35.0,1206384.0,34.3589,34.4957,34.1829,34.2122,1206384.0
2017-09-26 09:50:00,34.99,35.16,34.97,34.99,932097.0,34.2025,34.3686,34.1829,34.2025,932097.0
2017-09-26 10:00:00,34.99,35.12,34.97,35.07,817118.0,34.2025,34.3295,34.1829,34.2807,817118.0
2017-09-26 10:10:00,35.08,35.14,34.98,34.98,833786.0,34.2904,34.3491,34.1927,34.1927,833786.0
2017-09-26 10:20:00,34.98,35.0,34.83,34.84,883978.0,34.1927,34.2122,34.0461,34.0558,883978.0
2017-09-26 10:30:00,34.85,34.9,34.41,34.69,2544079.0,34.0656,34.1145,33.6355,33.9092,2544079.0
2017-09-26 10:40:00,34.7,34.75,34.54,34.62,1386686.0,33.919,33.9679,33.7626,33.8408,1386686.0
2017-09-26 10:50:00,34.62,34.72,34.54,34.58,687099.0,33.8408,33.9385,33.7626,33.8017,687099.0
2017-09-26 11:00:00,34.58,34.68,34.42,34.46,1107923.0,33.8017,33.8994,33.6453,33.6844,1107923.0
2017-09-26 11:10:00,34.45,34.6,34.41,34.6,825287.0,33.6746,33.8212,33.6355,33.8212,825287.0
2017-09-26 11:20:00,34.6,34.84,34.59,34.83,1044475.0,33.8212,34.0558,33.8115,34.0461,1044475.0
2017-09-26 11:30:00,34.84,34.94,34.76,34.92,1097620.0,34.0558,34.1536,33.9776,34.134,1097620.0
2017-09-26 11:40:00,34.91,35.08,34.91,35.06,1061537.0,34.1243,34.2904,34.1243,34.2709,1061537.0
2017-09-26 11:50:00,35.05,35.09,34.94,35.03,679519.0,34.2611,34.3002,34.1536,34.2416,679519.0
2017-09-26 12:00:00,35.02,35.33,35.0,35.27,1005694.0,34.2318,34.5348,34.2122,34.4762,1005694.0
2017-09-26 12:10:00,35.26,35.37,35.21,35.34,722358.0,34.4664,34.5739,34.4175,34.5446,722358.0
2017-09-26 12:20:00,35.34,35.35,35.21,35.26,591271.0,34.5446,34.5544,34.4175,34.4664,591271.0
2017-09-26 12:30:00,35.27,35.35,35.2,35.25,434635.0,34.4762,34.5544,34.4077,34.4566,434635.0
2017-09-26 12:40:00,35.24,35.29,35.06,35.14,577315.0,34.4468,34.4957,34.2709,34.3491,577315.0
2017-09-26 12:50:00,35.14,35.19,35.08,35.1,396037.0,34.3491,34.398,34.2904,34.31,396037.0
2017-09-26 13:00:00,35.1,35.18,35.06,35.09,389502.0,34.31,34.3882,34.2709,34.3002,389502.0
2017-09-26 13:10:00,35.09,35.28,35.08,35.1,430845.0,34.3002,34.4859,34.2904,34.31,430845.0
2017-09-26 13:20:00,35.1,35.2,35.1,35.13,322696.0,34.31,34.4077,34.31,34.3393,322696.0
2017-09-26 13:30:00,35.13,35.17,35.07,35.07,472286.0,34.3393,34.3784,34.2807,34.2807,472286.0
2017-09-26 13:40:00,35.08,35.11,35.04,35.06,337686.0,34.2904,34.3198,34.2513,34.2709,337686.0
2017-09-26 13:50:00,35.06,35.09,34.91,34.94,631688.0,34.2709,34.3002,34.1243,34.1536,631688.0
2017-09-26 14:00:00,34.94,35.01,34.94,34.97,455657.0,34.1536,34.222,34.1536,34.1829,455657.0
2017-09-26 14:10:00,34.97,34.97,34.85,34.89,646585.0,34.1829,34.1829,34.0656,34.1047,646585.0
2017-09-26 14:20:00,34.89,34.98,34.88,34.93,580047.0,34.1047,34.1927,34.0949,34.1438,580047.0
2017-09-26 14:30:00,34.93,34.98,34.84,34.84,671087.0,34.1438,34.1927,34.0558,34.0558,671087.0
2017-09-26 14:40:00,34.84,34.88,34.77,34.79,909728.0,34.0558,34.0949,33.9874,34.007,909728.0
2017-09-26 14:50:00,34.79,34.81,34.66,34.66,943545.0,34.007,34.0265,33.8799,33.8799,943545.0
2017-09-26 15:00:00,34.66,34.7,34.57,34.6,1098678.0,33.8799,33.919,33.7919,33.8212,1098678.0
2017-09-26 15:10:00,34.6,34.65,34.52,34.61,1104245.0,33.8212,33.8701,33.743,33.831,1104245.0
2017-09-26 15:20:00,34.61,34.62,34.52,34.55,983488.0,33.831,33.8408,33.743,33.7724,983488.0
2017-09-26 15:30:00,34.56,34.62,34.41,34.41,1395167.0,33.7821,33.8408,33.6355,33.6355,1395167.0
2017-09-26 15:40:00,34.41,34.42,34.24,34.24,2366902.0,33.6355,33.6453,33.4693,33.4693,2366902.0
2017-09-26 15:50:00,34.24,34.32,34.09,34.16,4473114.0,33.4693,33.5475,33.3227,33.3911,4473114.0
2017-09-27 09:30:00,36.26,36.68,35.92,36.53,10921694.0,35.4439,35.8544,35.1115,35.7078,10921694.0
2017-09-27 09:40:00,36.53,36.78,36.42,36.67,5627421.0,35.7078,35.9522,35.6003,35.8447,5627421.0
2017-09-27 09:50:00,36.68,36.97,36.67,36.84,4402241.0,35.8544,36.1379,35.8447,36.0108,4402241.0
2017-09-27 10:00:00,36.85,37.0,36.72,36.77,3662654.0,36.0206,36.1672,35.8935,35.9424,3662654.0
2017-09-27 10:10:00,36.78,36.92,36.61,36.91,2578489.0,35.9522,36.089,35.786,36.0793,2578489.0
2017-09-27 10:20:00,36.9,37.0,36.84,37.0,2126551.0,36.0695,36.1672,36.0108,36.1672,2126551.0
2017-09-27 10:30:00,37.0,37.14,36.73,36.91,5285315.0,36.1672,36.3041,35.9033,36.0793,5285315.0
2017-09-27 10:40:00,36.9,37.05,36.86,36.96,1801881.0,36.0695,36.2161,36.0304,36.1281,1801881.0
2017-09-27 10:50:00,36.96,37.03,36.66,36.88,2382681.0,36.1281,36.1965,35.8349,36.0499,2382681.0
2017-09-27 11:00:00,36.89,37.06,36.84,36.98,1889022.0,36.0597,36.2259,36.0108,36.1477,1889022.0
2017-09-27 11:10:00,36.98,37.15,36.88,36.88,2245378.0,36.1477,36.3138,36.0499,36.0499,2245378.0
2017-09-27 11:20:00,36.88,36.96,36.81,36.83,1479410.0,36.0499,36.1281,35.9815,36.0011,1479410.0
2017-09-27 11:30:00,36.83,36.9,36.73,36.81,1100841.0,36.0011,36.0695,35.9033,35.9815,1100841.0
2017-09-27 11:40:00,36.81,36.92,36.81,36.84,905755.0,35.9815,36.089,35.9815,36.0108,905755.0
2017-09-27 11:50:00,36.84,36.9,36.75,36.87,1079355.0,36.0108,36.0695,35.9229,36.0402,1079355.0
2017-09-27 12:00:00,36.87,36.9,36.8,36.86,540460.0,36.0402,36.0695,35.9717,36.0304,540460.0
2017-09-27 12:10:00,36.86,36.98,36.81,36.97,1011853.0,36.0304,36.1477,35.9815,36.1379,1011853.0
2017-09-27 12:20:00,36.97,36.97,36.86,36.93,901813.0,36.1379,36.1379,36.0304,36.0988,901813.0
2017-09-27 12:30:00,36.93,36.94,36.83,36.88,868616.0,36.0988,36.1086,36.0011,36.0499,868616.0
2017-09-27 12:40:00,36.88,36.93,36.77,36.77,839183.0,36.0499,36.0988,35.9424,35.9424,839183.0
2017-09-27 12:50:00,36.77,36.91,36.75,36.9,880697.0,35.9424,36.0793,35.9229,36.0695,880697.0
2017-09-27 13:00:00,36.9,36.92,36.84,36.9,832230.0,36.0695,36.089,36.0108,36.0695,832230.0
2017-09-27 13:10:00,36.9,36.99,36.88,36.92,1214744.0,36.0695,36.1574,36.0499,36.089,1214744.0
2017-09-27 13:20:00,36.92,36.97,36.9,36.92,766944.0,36.089,36.1379,36.0695,36.089,766944.0
2017-09-27 13:30:00,36.91,36.96,36.83,36.92,863825.0,36.0793,36.1281,36.0011,36.089,863825.0
2017-09-27 13:40:00,36.93,36.97,36.91,36.93,516243.0,36.0988,36.1379,36.0793,36.0988,516243.0
2017-09-27 13:50:00,36.93,36.97,36.91,36.95,689301.0,36.0988,36.1379,36.0793,36.1184,689301.0
2017-09-27 14:00:00,36.96,37.13,36.93,37.05,1508757.0,36.1281,36.2943,36.0988,36.2161,1508757.0
2017-09-27 14:10:00,37.06,37.07,36.92,36.96,1319230.0,36.2259,36.2356,36.089,36.1281,1319230.0
2017-09-27 14:20:00,36.96,37.03,36.9,36.98,945742.0,36.1281,36.1965,36.0695,36.1477,945742.0
2017-09-27 14:30:00,36.98,36.99,36.9,36.92,1114820.0,36.1477,36.1574,36.0695,36.089,1114820.0
2017-09-27 14:40:00,36.92,36.94,36.78,36.83,979612.0,36.089,36.1086,35.9522,36.0011,979612.0
2017-09-27 14:50:00,36.84,36.9,36.82,36.86,552163.0,36.0108,36.0695,35.9913,36.0304,552163.0
2017-09-27 15:00:00,36.87,36.97,36.83,36.95,795523.0,36.0402,36.1379,36.0011,36.1184,795523.0
2017-09-27 15:10:00,36.95,36.99,36.9,36.98,781079.0,36.1184,36.1574,36.0695,36.1477,781079.0
2017-09-27 15:20:00,36.99,37.04,36.9,36.91,1192106.0,36.1574,36.2063,36.0695,36.0793,1192106.0
2017-09-27 15:30:00,36.9,36.98,36.89,36.97,1123037.0,36.0695,36.1477,36.0597,36.1379,1123037.0
2017-09-27 15:40:00,36.96,37.0,36.92,36.93,1337175.0,36.1281,36.1672,36.089,36.0988,1337175.0
2017-09-27 15:50:00,36.93,37.15,36.89,37.1,4324587.0,36.0988,36.3138,36.0597,36.265,4324587.0
2017-09-28 09:30:00,37.15,37.32,36.89,36.93,3167537.0,36.3138,36.48,36.0597,36.0988,3167537.0
2017-09-28 09:40:00,36.93,37.15,36.82,37.05,2150804.0,36.0988,36.3138,35.9913,36.2161,2150804.0
2017-09-28 09:50:00,37.05,37.21,36.96,37.15,1975335.0,36.2161,36.3725,36.1281,36.3138,1975335.0
2017-09-28 10:00:00,37.15,37.2,37.06,37.18,1603132.0,36.3138,36.3627,36.2259,36.3432,1603132.0
2017-09-28 10:10:00,37.18,37.18,36.94,36.99,1048317.0,36.3432,36.3432,36.1086,36.1574,1048317.0
2017-09-28 10:20:00,36.98,37.2,36.9,37.17,1151990.0,36.1477,36.3627,36.0695,36.3334,1151990.0
2017-09-28 10:30:00,37.17,37.28,37.15,37.25,1049539.0,36.3334,36.4409,36.3138,36.4116,1049539.0
2017-09-28 10:40:00,37.24,37.39,37.22,37.35,1403157.0,36.4018,36.5484,36.3823,36.5093,1403157.0
2017-09-28 10:50:00,37.36,37.38,37.25,37.29,889037.0,36.5191,36.5387,36.4116,36.4507,889037.0
2017-09-28 11:00:00,37.29,37.31,37.21,37.29,662258.0,36.4507,36.4702,36.3725,36.4507,662258.0
2017-09-28 11:10:00,37.29,37.38,37.23,37.27,768696.0,36.4507,36.5387,36.392,36.4311,768696.0
2017-09-28 11:20:00,37.27,37.34,37.23,37.3,438449.0,36.4311,36.4996,36.392,36.4605,438449.0
2017-09-28 11:30:00,37.29,37.33,37.22,37.33,473883.0,36.4507,36.4898,36.3823,36.4898,473883.0
2017-09-28 11:40:00,37.33,37.37,37.28,37.33,569647.0,36.4898,36.5289,36.4409,36.4898,569647.0
2017-09-28 11:50:00,37.33,37.44,37.28,37.39,603013.0,36.4898,36.5973,36.4409,36.5484,603013.0
2017-09-28 12:00:00,37.4,37.49,37.33,37.45,801253.0,36.5582,36.6462,36.4898,36.6071,801253.0
2017-09-28 12:10:00,37.45,37.62,37.44,37.6,1296569.0,36.6071,36.7733,36.5973,36.7537,1296569.0
2017-09-28 12:20:00,37.61,37.61,37.49,37.52,703491.0,36.7635,36.7635,36.6462,36.6755,703491.0
2017-09-28 12:30:00,37.51,37.62,37.48,37.62,678967.0,36.6657,36.7733,36.6364,36.7733,678967.0
2017-09-28 12:40:00,37.61,37.68,37.55,37.68,797080.0,36.7635,36.8319,36.7048,36.8319,797080.0
2017-09-28 12:50:00,37.68,37.77,37.61,37.74,1009037.0,36.8319,36.9199,36.7635,36.8906,1009037.0
2017-09-28 13:00:00,37.73,37.9,37.7,37.88,1565282.0,36.8808,37.047,36.8515,37.0274,1565282.0
2017-09-28 13:10:00,37.89,37.97,37.85,37.97,1214640.0,37.0372,37.1154,36.9981,37.1154,1214640.0
2017-09-28 13:20:00,37.97,38.07,37.94,38.05,1783998.0,37.1154,37.2131,37.0861,37.1936,1783998.0
2017-09-28 13:30:00,38.06,38.37,38.05,38.35,2669708.0,37.2034,37.5064,37.1936,37.4868,2669708.0
2017-09-28 13:40:00,38.35,38.46,38.28,38.45,1929451.0,37.4868,37.5944,37.4184,37.5846,1929451.0
2017-09-28 13:50:00,38.45,38.46,38.32,38.35,1269615.0,37.5846,37.5944,37.4575,37.4868,1269615.0
2017-09-28 14:00:00,38.36,38.37,38.12,38.14,1432623.0,37.4966,37.5064,37.262,37.2816,1432623.0
2017-09-28 14:10:00,38.14,38.33,38.13,38.3,1714816.0,37.2816,37.4673,37.2718,37.438,1714816.0
2017-09-28 14:20:00,38.31,38.35,38.22,38.23,785682.0,37.4477,37.4868,37.3598,37.3695,785682.0
2017-09-28 14:30:00,38.23,38.26,38.16,38.21,782789.0,37.3695,37.3989,37.3011,37.35,782789.0
2017-09-28 14:40:00,38.21,38.22,38.1,38.14,900234.0,37.35,37.3598,37.2425,37.2816,900234.0
2017-09-28 14:50:00,38.13,38.2,38.13,38.18,686423.0,37.2718,37.3402,37.2718,37.3207,686423.0
2017-09-28 15:00:00,38.18,38.22,38.15,38.17,659526.0,37.3207,37.3598,37.2913,37.3109,659526.0
2017-09-28 15:10:00,38.18,38.23,38.15,38.17,664758.0,37.3207,37.3695,37.2913,37.3109,664758.0
2017-09-28 15:20:00,38.17,38.18,37.97,38.0,1223483.0,37.3109,37.3207,37.1154,37.1447,1223483.0
2017-09-28 15:30:00,38.0,38.03,37.88,37.94,1292100.0,37.1447,37.174,37.0274,37.0861,1292100.0
2017-09-28 15:40:00,37.93,38.0,37.92,37.95,1175043.0,37.0763,37.1447,37.0665,37.0958,1175043.0
2017-09-28 15:50:00,37.95,38.0,37.87,37.96,2662305.0,37.0958,37.1447,37.0176,37.1056,2662305.0
2017-09-29 09:30:00,37.98,38.1,37.81,37.92,2389795.0,37.1252,37.2425,36.959,37.0665,2389795.0
2017-09-29 09:40:00,37.93,38.13,37.89,37.96,1704493.0,37.0763,37.2718,37.0372,37.1056,1704493.0
2017-09-29 09:50:00,37.97,38.04,37.81,37.95,1249718.0,37.1154,37.1838,36.959,37.0958,1249718.0
2017-09-29 10:00:00,37.96,38.23,37.95,38.16,1147373.0,37.1056,37.3695,37.0958,37.3011,1147373.0
2017-09-29 10:10:00,38.17,38.18,37.98,37.99,1013503.0,37.3109,37.3207,37.1252,37.1349,1013503.0
2017-09-29 10:20:00,38.0,38.0,37.88,37.92,784708.0,37.1447,37.1447,37.0274,37.0665,784708.0
2017-09-29 10:30:00,37.92,38.04,37.83,38.02,730990.0,37.0665,37.1838,36.9785,37.1643,730990.0
2017-09-29 10:40:00,38.02,38.25,37.95,38.01,943798.0,37.1643,37.3891,37.0958,37.1545,943798.0
2017-09-29 10:50:00,38.01,38.02,37.88,37.89,557659.0,37.1545,37.1643,37.0274,37.0372,557659.0
2017-09-29 11:00:00,37.9,38.01,37.88,37.98,546762.0,37.047,37.1545,37.0274,37.1252,546762.0
2017-09-29 11:10:00,37.98,38.05,37.95,38.03,428550.0,37.1252,37.1936,37.0958,37.174,428550.0
2017-09-29 11:20:00,38.04,38.18,38.03,38.11,714414.0,37.1838,37.3207,37.174,37.2522,714414.0
2017-09-29 11:30:00,38.11,38.14,38.02,38.05,590958.0,37.2522,37.2816,37.1643,37.1936,590958.0
2017-09-29 11:40:00,38.06,38.12,38.01,38.09,422569.0,37.2034,37.262,37.1545,37.2327,422569.0
2017-09-29 11:50:00,38.1,38.38,38.1,38.38,1187135.0,37.2425,37.5162,37.2425,37.5162,1187135.0
2017-09-29 12:00:00,38.38,38.5,38.32,38.43,1530369.0,37.5162,37.6335,37.4575,37.565,1530369.0
2017-09-29 12:10:00,38.43,38.5,38.41,38.47,676448.0,37.565,37.6335,37.5455,37.6041,676448.0
2017-09-29 12:20:00,38.46,38.5,38.41,38.49,747995.0,37.5944,37.6335,37.5455,37.6237,747995.0
2017-09-29 12:30:00,38.5,38.5,38.44,38.48,440496.0,37.6335,37.6335,37.5748,37.6139,440496.0
2017-09-29 12:40:00,38.49,38.7,38.48,38.69,2465452.0,37.6237,37.829,37.6139,37.8192,2465452.0
2017-09-29 12:50:00,38.69,38.7,38.58,38.63,896689.0,37.8192,37.829,37.7117,37.7605,896689.0
2017-09-29 13:00:00,38.63,38.86,38.62,38.77,1872290.0,37.7605,37.9854,37.7508,37.8974,1872290.0
2017-09-29 13:10:00,38.77,38.81,38.66,38.7,878887.0,37.8974,37.9365,37.7899,37.829,878887.0
2017-09-29 13:20:00,38.71,38.8,38.69,38.77,673305.0,37.8387,37.9267,37.8192,37.8974,673305.0
2017-09-29 13:30:00,38.77,38.8,38.66,38.67,698881.0,37.8974,37.9267,37.7899,37.7996,698881.0
2017-09-29 13:40:00,38.66,38.67,38.54,38.59,775167.0,37.7899,37.7996,37.6726,37.7214,775167.0
2017-09-29 13:50:00,38.6,38.67,38.52,38.59,469680.0,37.7312,37.7996,37.653,37.7214,469680.0
2017-09-29 14:00:00,38.6,38.61,38.5,38.51,577337.0,37.7312,37.741,37.6335,37.6432,577337.0
2017-09-29 14:10:00,38.51,38.57,38.45,38.54,798430.0,37.6432,37.7019,37.5846,37.6726,798430.0
2017-09-29 14:20:00,38.54,38.58,38.48,38.56,472237.0,37.6726,37.7117,37.6139,37.6921,472237.0
2017-09-29 14:30:00,38.55,38.68,38.54,38.68,531905.0,37.6823,37.8094,37.6726,37.8094,531905.0
2017-09-29 14:40:00,38.68,38.69,38.62,38.68,451846.0,37.8094,37.8192,37.7508,37.8094,451846.0
2017-09-29 14:50:00,38.67,38.77,38.67,38.74,1108854.0,37.7996,37.8974,37.7996,37.8681,1108854.0
2017-09-29 15:00:00,38.74,38.91,38.73,38.86,1308495.0,37.8681,38.0342,37.8583,37.9854,1308495.0
2017-09-29 15:10:00,38.87,38.87,38.78,38.85,662821.0,37.9951,37.9951,37.9072,37.9756,662821.0
2017-09-29 15:20:00,38.86,38.91,38.83,38.88,851682.0,37.9854,38.0342,37.956,38.0049,851682.0
2017-09-29 15:30:00,38.87,39.07,38.86,39.07,1864276.0,37.9951,38.1906,37.9854,38.1906,1864276.0
2017-09-29 15:40:00,39.06,39.27,39.06,39.24,2441443.0,38.1809,38.3861,38.1809,38.3568,2441443.0
2017-09-29 15:50:00,39.25,39.36,39.25,39.33,3688254.0,38.3666,38.4741,38.3666,38.4448,3688254.0
2017-10-02 09:30:00,39.6,39.79,39.36,39.63,4291936.0,38.7087,38.8944,38.4741,38.738,4291936.0
2017-10-02 09:40:00,39.63,39.92,39.58,39.81,2422046.0,38.738,39.0215,38.6892,38.914,2422046.0
2017-10-02 09:50:00,39.8,39.92,39.69,39.91,1771415.0,38.9042,39.0215,38.7967,39.0117,1771415.0
2017-10-02 10:00:00,39.9,40.12,39.86,40.05,2676872.0,39.002,39.217,38.9629,39.1486,2676872.0
2017-10-02 10:10:00,40.05,40.37,40.03,40.27,2876725.0,39.1486,39.4614,39.129,39.3636,2876725.0
2017-10-02 10:20:00,40.27,40.33,40.07,40.09,1775935.0,39.3636,39.4223,39.1681,39.1877,1775935.0
2017-10-02 10:30:00,40.09,40.14,39.99,40.05,1261408.0,39.1877,39.2366,39.0899,39.1486,1261408.0
2017-10-02 10:40:00,40.05,40.19,39.95,40.16,1345383.0,39.1486,39.2854,39.0508,39.2561,1345383.0
2017-10-02 10:50:00,40.16,40.16,39.99,40.05,1044797.0,39.2561,39.2561,39.0899,39.1486,1044797.0
2017-10-02 11:00:00,40.06,40.08,39.82,39.83,1289915.0,39.1584,39.1779,38.9238,38.9335,1289915.0
2017-10-02 11:10:00,39.82,39.9,39.73,39.73,1273638.0,38.9238,39.002,38.8358,38.8358,1273638.0
2017-10-02 11:20:00,39.73,39.79,39.66,39.73,1008124.0,38.8358,38.8944,38.7674,38.8358,1008124.0
2017-10-02 11:30:00,39.75,39.89,39.67,39.86,1052685.0,38.8553,38.9922,38.7771,38.9629,1052685.0
2017-10-02 11:40:00,39.86,39.91,39.63,39.63,771729.0,38.9629,39.0117,38.738,38.738,771729.0
2017-10-02 11:50:00,39.64,39.81,39.62,39.64,840621.0,38.7478,38.914,38.7283,38.7478,840621.0
2017-10-02 12:00:00,39.64,39.68,39.38,39.67,1741878.0,38.7478,38.7869,38.4937,38.7771,1741878.0
2017-10-02 12:10:00,39.68,39.69,39.5,39.68,877859.0,38.7869,38.7967,38.611,38.7869,877859.0
2017-10-02 12:20:00,39.67,39.85,39.65,39.75,984354.0,38.7771,38.9531,38.7576,38.8553,984354.0
2017-10-02 12:30:00,39.76,39.84,39.71,39.8,581454.0,38.8651,38.9433,38.8162,38.9042,581454.0
2017-10-02 12:40:00,39.81,39.82,39.67,39.7,587862.0,38.914,38.9238,38.7771,38.8065,587862.0
2017-10-02 12:50:00,39.69,39.97,39.69,39.97,1073583.0,38.7967,39.0704,38.7967,39.0704,1073583.0
2017-10-02 13:00:00,39.97,40.04,39.86,39.93,1143099.0,39.0704,39.1388,38.9629,39.0313,1143099.0
2017-10-02 13:10:00,39.93,40.03,39.89,39.98,681341.0,39.0313,39.129,38.9922,39.0802,681341.0
2017-10-02 13:20:00,39.99,40.15,39.97,40.06,1123144.0,39.0899,39.2463,39.0704,39.1584,1123144.0
2017-10-02 13:30:00,40.06,40.11,40.01,40.02,622791.0,39.1584,39.2072,39.1095,39.1193,622791.0
2017-10-02 13:40:00,40.02,40.06,39.93,40.01,505012.0,39.1193,39.1584,39.0313,39.1095,505012.0
2017-10-02 13:50:00,40.01,40.02,39.81,39.85,736517.0,39.1095,39.1193,38.914,38.9531,736517.0
2017-10-02 14:00:00,39.85,39.89,39.76,39.79,510001.0,38.9531,38.9922,38.8651,38.8944,510001.0
2017-10-02 14:10:00,39.8,39.86,39.77,39.8,464373.0,38.9042,38.9629,38.8749,38.9042,464373.0
2017-10-02 14:20:00,39.8,39.92,39.78,39.91,523882.0,38.9042,39.0215,38.8847,39.0117,523882.0
2017-10-02 14:30:00,39.91,39.93,39.83,39.84,340466.0,39.0117,39.0313,38.9335,38.9433,340466.0
2017-10-02 14:40:00,39.85,39.87,39.78,39.8,615920.0,38.9531,38.9726,38.8847,38.9042,615920.0
2017-10-02 14:50:00,39.81,39.86,39.77,39.86,863294.0,38.914,38.9629,38.8749,38.9629,863294.0
2017-10-02 15:00:00,39.86,40.0,39.85,39.97,631052.0,38.9629,39.0997,38.9531,39.0704,631052.0
2017-10-02 15:10:00,39.96,40.04,39.92,39.96,718781.0,39.0606,39.1388,39.0215,39.0606,718781.0
2017-10-02 15:20:00,39.96,40.02,39.94,39.99,614128.0,39.0606,39.1193,39.0411,39.0899,614128.0
2017-10-02 15:30:00,39.98,40.04,39.96,40.02,849877.0,39.0802,39.1388,39.0606,39.1193,849877.0
2017-10-02 15:40:00,40.02,40.04,39.96,40.0,922536.0,39.1193,39.1388,39.0606,39.0997,922536.0
2017-10-02 15:50:00,40.0,40.06,39.94,40.0,4283595.0,39.0997,39.1584,39.0411,39.0997,4283595.0
2017-10-03 09:30:00,39.93,40.2,39.85,40.12,1968313.0,39.0313,39.2952,38.9531,39.217,1968313.0
2017-10-03 09:40:00,40.12,40.17,39.88,40.12,1548646.0,39.217,39.2659,38.9824,39.217,1548646.0
2017-10-03 09:50:00,40.13,40.14,39.95,40.03,885582.0,39.2268,39.2366,39.0508,39.129,885582.0
2017-10-03 10:00:00,40.02,40.2,39.99,40.07,1006581.0,39.1193,39.2952,39.0899,39.1681,1006581.0
2017-10-03 10:10:00,40.07,40.1,39.88,40.01,969223.0,39.1681,39.1975,38.9824,39.1095,969223.0
2017-10-03 10:20:00,40.01,40.14,39.97,40.1,613058.0,39.1095,39.2366,39.0704,39.1975,613058.0
2017-10-03 10:30:00,40.11,40.46,40.1,40.45,1740225.0,39.2072,39.5493,39.1975,39.5396,1740225.0
2017-10-03 10:40:00,40.45,40.48,40.33,40.33,918163.0,39.5396,39.5689,39.4223,39.4223,918163.0
2017-10-03 10:50:00,40.33,40.54,40.31,40.42,1031674.0,39.4223,39.6275,39.4027,39.5102,1031674.0
2017-10-03 11:00:00,40.42,40.43,40.23,40.36,784801.0,39.5102,39.52,39.3245,39.4516,784801.0
2017-10-03 11:10:00,40.35,40.37,40.25,40.36,771301.0,39.4418,39.4614,39.3441,39.4516,771301.0
2017-10-03 11:20:00,40.35,40.44,40.35,40.41,484969.0,39.4418,39.5298,39.4418,39.5005,484969.0
2017-10-03 11:30:00,40.42,40.44,40.34,40.34,374201.0,39.5102,39.5298,39.4321,39.4321,374201.0
2017-10-03 11:40:00,40.35,40.37,40.3,40.34,385498.0,39.4418,39.4614,39.393,39.4321,385498.0
2017-10-03 11:50:00,40.34,40.34,40.24,40.3,500540.0,39.4321,39.4321,39.3343,39.393,500540.0
2017-10-03 12:00:00,40.3,40.44,40.29,40.43,413121.0,39.393,39.5298,39.3832,39.52,413121.0
2017-10-03 12:10:00,40.42,40.5,40.35,40.4,549210.0,39.5102,39.5884,39.4418,39.4907,549210.0
2017-10-03 12:20:00,40.39,40.4,40.32,40.35,314488.0,39.4809,39.4907,39.4125,39.4418,314488.0
2017-10-03 12:30:00,40.35,40.38,40.23,40.24,563504.0,39.4418,39.4711,39.3245,39.3343,563504.0
2017-10-03 12:40:00,40.25,40.31,40.23,40.28,330440.0,39.3441,39.4027,39.3245,39.3734,330440.0
2017-10-03 12:50:00,40.29,40.34,40.28,40.31,327197.0,39.3832,39.4321,39.3734,39.4027,327197.0
2017-10-03 13:00:00,40.31,40.35,40.3,40.31,300247.0,39.4027,39.4418,39.393,39.4027,300247.0
2017-10-03 13:10:00,40.31,40.36,40.31,40.36,248575.0,39.4027,39.4516,39.4027,39.4516,248575.0
2017-10-03 13:20:00,40.36,40.45,40.35,40.44,335756.0,39.4516,39.5396,39.4418,39.5298,335756.0
2017-10-03 13:30:00,40.44,40.45,40.4,40.42,312583.0,39.5298,39.5396,39.4907,39.5102,312583.0
2017-10-03 13:40:00,40.42,40.49,40.41,40.46,534224.0,39.5102,39.5787,39.5005,39.5493,534224.0
2017-10-03 13:50:00,40.47,40.47,40.37,40.4,289228.0,39.5591,39.5591,39.4614,39.4907,289228.0
2017-10-03 14:00:00,40.39,40.41,40.33,40.33,296691.0,39.4809,39.5005,39.4223,39.4223,296691.0
2017-10-03 14:10:00,40.33,40.4,40.31,40.4,251022.0,39.4223,39.4907,39.4027,39.4907,251022.0
2017-10-03 14:20:00,40.4,40.43,40.37,40.39,282261.0,39.4907,39.52,39.4614,39.4809,282261.0
2017-10-03 14:30:00,40.39,40.39,40.32,40.38,268919.0,39.4809,39.4809,39.4125,39.4711,268919.0
2017-10-03 14:40:00,40.38,40.49,40.37,40.46,493672.0,39.4711,39.5787,39.4614,39.5493,493672.0
2017-10-03 14:50:00,40.46,40.48,40.37,40.4,336678.0,39.5493,39.5689,39.4614,39.4907,336678.0
2017-10-03 15:00:00,40.4,40.4,40.33,40.34,261317.0,39.4907,39.4907,39.4223,39.4321,261317.0
2017-10-03 15:10:00,40.34,40.35,40.28,40.31,399276.0,39.4321,39.4418,39.3734,39.4027,399276.0
2017-10-03 15:20:00,40.31,40.33,40.29,40.33,226980.0,39.4027,39.4223,39.3832,39.4223,226980.0
2017-10-03 15:30:00,40.33,40.42,40.29,40.42,500866.0,39.4223,39.5102,39.3832,39.5102,500866.0
2017-10-03 15:40:00,40.42,40.42,40.27,40.31,791401.0,39.5102,39.5102,39.3636,39.4027,791401.0
2017-10-03 15:50:00,40.3,40.38,40.27,40.37,1258477.0,39.393,39.4711,39.3636,39.4614,1258477.0
2017-10-04 09:30:00,40.14,40.43,40.05,40.38,1580349.0,39.2366,39.52,39.1486,39.4711,1580349.0
2017-10-04 09:40:00,40.39,40.4,39.84,39.91,1694624.0,39.4809,39.4907,38.9433,39.0117,1694624.0
2017-10-04 09:50:00,39.91,39.97,39.73,39.96,1567388.0,39.0117,39.0704,38.8358,39.0606,1567388.0
2017-10-04 10:00:00,39.95,40.03,39.83,40.0,901864.0,39.0508,39.129,38.9335,39.0997,901864.0
2017-10-04 10:10:00,40.0,40.03,39.82,39.84,919732.0,39.0997,39.129,38.9238,38.9433,919732.0
2017-10-04 10:20:00,39.84,39.85,39.55,39.69,1618746.0,38.9433,38.9531,38.6598,38.7967,1618746.0
2017-10-04 10:30:00,39.69,39.69,39.21,39.33,2217044.0,38.7967,38.7967,38.3275,38.4448,2217044.0
2017-10-04 10:40:00,39.32,39.42,39.03,39.05,2076243.0,38.435,38.5328,38.1515,38.1711,2076243.0
2017-10-04 10:50:00,39.04,39.14,38.91,39.1,2350388.0,38.1613,38.2591,38.0342,38.22,2350388.0
2017-10-04 11:00:00,39.1,39.43,39.07,39.4,1425426.0,38.22,38.5425,38.1906,38.5132,1425426.0
2017-10-04 11:10:00,39.4,39.58,39.38,39.4,1524592.0,38.5132,38.6892,38.4937,38.5132,1524592.0
2017-10-04 11:20:00,39.4,39.52,39.37,39.51,571721.0,38.5132,38.6305,38.4839,38.6207,571721.0
2017-10-04 11:30:00,39.51,39.55,39.46,39.51,487950.0,38.6207,38.6598,38.5719,38.6207,487950.0
2017-10-04 11:40:00,39.51,39.55,39.45,39.46,435460.0,38.6207,38.6598,38.5621,38.5719,435460.0
2017-10-04 11:50:00,39.46,39.53,39.43,39.52,366240.0,38.5719,38.6403,38.5425,38.6305,366240.0
2017-10-04 12:00:00,39.53,39.62,39.52,39.58,653822.0,38.6403,38.7283,38.6305,38.6892,653822.0
2017-10-04 12:10:00,39.57,39.66,39.56,39.6,469489.0,38.6794,38.7674,38.6696,38.7087,469489.0
2017-10-04 12:20:00,39.59,39.61,39.47,39.47,379307.0,38.6989,38.7185,38.5816,38.5816,379307.0
2017-10-04 12:30:00,39.47,39.48,39.38,39.42,568901.0,38.5816,38.5914,38.4937,38.5328,568901.0
2017-10-04 12:40:00,39.43,39.44,39.31,39.36,578344.0,38.5425,38.5523,38.4252,38.4741,578344.0
2017-10-04 12:50:00,39.36,39.5,39.36,39.49,398523.0,38.4741,38.611,38.4741,38.6012,398523.0
2017-10-04 13:00:00,39.48,39.68,39.48,39.6,902179.0,38.5914,38.7869,38.5914,38.7087,902179.0
2017-10-04 13:10:00,39.6,39.6,39.42,39.44,487069.0,38.7087,38.7087,38.5328,38.5523,487069.0
2017-10-04 13:20:00,39.44,39.53,39.39,39.49,545070.0,38.5523,38.6403,38.5034,38.6012,545070.0
2017-10-04 13:30:00,39.48,39.49,39.3,39.32,511783.0,38.5914,38.6012,38.4155,38.435,511783.0
2017-10-04 13:40:00,39.31,39.47,39.3,39.36,487209.0,38.4252,38.5816,38.4155,38.4741,487209.0
2017-10-04 13:50:00,39.36,39.43,39.31,39.43,402314.0,38.4741,38.5425,38.4252,38.5425,402314.0
2017-10-04 14:00:00,39.42,39.45,39.37,39.41,385096.0,38.5328,38.5621,38.4839,38.523,385096.0
2017-10-04 14:10:00,39.41,39.42,39.36,39.38,370188.0,38.523,38.5328,38.4741,38.4937,370188.0
2017-10-04 14:20:00,39.39,39.48,39.36,39.48,289666.0,38.5034,38.5914,38.4741,38.5914,289666.0
2017-10-04 14:30:00,39.48,39.49,39.42,39.47,321728.0,38.5914,38.6012,38.5328,38.5816,321728.0
2017-10-04 14:40:00,39.47,39.49,39.44,39.48,299559.0,38.5816,38.6012,38.5523,38.5914,299559.0
2017-10-04 14:50:00,39.47,39.75,39.47,39.7,1052217.0,38.5816,38.8553,38.5816,38.8065,1052217.0
2017-10-04 15:00:00,39.71,39.74,39.56,39.59,656242.0,38.8162,38.8456,38.6696,38.6989,656242.0
2017-10-04 15:10:00,39.59,39.63,39.54,39.6,396625.0,38.6989,38.738,38.6501,38.7087,396625.0
2017-10-04 15:20:00,39.61,39.61,39.5,39.5,438131.0,38.7185,38.7185,38.611,38.611,438131.0
2017-10-04 15:30:00,39.5,39.63,39.45,39.59,661250.0,38.611,38.738,38.5621,38.6989,661250.0
2017-10-04 15:40:00,39.6,39.61,39.49,39.53,660002.0,38.7087,38.7185,38.6012,38.6403,660002.0
2017-10-04 15:50:00,39.53,39.61,39.5,39.56,1575167.0,38.6403,38.7185,38.611,38.6696,1575167.0
2017-10-05 09:30:00,39.8,39.86,39.25,39.32,2141320.0,38.9042,38.9629,38.3666,38.435,2141320.0
2017-10-05 09:40:00,39.31,39.58,39.27,39.52,1100475.0,38.4252,38.6892,38.3861,38.6305,1100475.0
2017-10-05 09:50:00,39.52,39.55,39.42,39.48,566981.0,38.6305,38.6598,38.5328,38.5914,566981.0
2017-10-05 10:00:00,39.48,39.69,39.48,39.62,925583.0,38.5914,38.7967,38.5914,38.7283,925583.0
2017-10-05 10:10:00,39.62,39.76,39.62,39.72,774349.0,38.7283,38.8651,38.7283,38.826,774349.0
2017-10-05 10:20:00,39.72,39.8,39.63,39.65,792247.0,38.826,38.9042,38.738,38.7576,792247.0
2017-10-05 10:30:00,39.66,39.68,39.58,39.64,471531.0,38.7674,38.7869,38.6892,38.7478,471531.0
2017-10-05 10:40:00,39.63,39.64,39.42,39.44,689258.0,38.738,38.7478,38.5328,38.5523,689258.0
2017-10-05 10:50:00,39.43,39.6,39.43,39.57,398373.0,38.5425,38.7087,38.5425,38.6794,398373.0
2017-10-05 11:00:00,39.58,39.69,39.56,39.58,444358.0,38.6892,38.7967,38.6696,38.6892,444358.0
2017-10-05 11:10:00,39.58,39.61,39.52,39.57,295261.0,38.6892,38.7185,38.6305,38.6794,295261.0
2017-10-05 11:20:00,39.57,39.68,39.56,39.66,390694.0,38.6794,38.7869,38.6696,38.7674,390694.0
2017-10-05 11:30:00,39.66,39.75,39.63,39.64,383142.0,38.7674,38.8553,38.738,38.7478,383142.0
2017-10-05 11:40:00,39.64,39.7,39.63,39.66,198013.0,38.7478,38.8065,38.738,38.7674,198013.0
2017-10-05 11:50:00,39.66,39.7,39.59,39.68,339271.0,38.7674,38.8065,38.6989,38.7869,339271.0
2017-10-05 12:00:00,39.69,39.71,39.63,39.69,342445.0,38.7967,38.8162,38.738,38.7967,342445.0
2017-10-05 12:10:00,39.69,39.8,39.69,39.76,447066.0,38.7967,38.9042,38.7967,38.8651,447066.0
2017-10-05 12:20:00,39.76,39.82,39.75,39.77,420853.0,38.8651,38.9238,38.8553,38.8749,420853.0
2017-10-05 12:30:00,39.77,39.81,39.75,39.77,283890.0,38.8749,38.914,38.8553,38.8749,283890.0
2017-10-05 12:40:00,39.77,39.85,39.71,39.82,393092.0,38.8749,38.9531,38.8162,38.9238,393092.0
2017-10-05 12:50:00,39.83,39.85,39.73,39.76,470546.0,38.9335,38.9531,38.8358,38.8651,470546.0
2017-10-05 13:00:00,39.75,39.79,39.71,39.72,391716.0,38.8553,38.8944,38.8162,38.826,391716.0
2017-10-05 13:10:00,39.71,39.75,39.66,39.74,346800.0,38.8162,38.8553,38.7674,38.8456,346800.0
2017-10-05 13:20:00,39.73,39.75,39.69,39.69,242292.0,38.8358,38.8553,38.7967,38.7967,242292.0
2017-10-05 13:30:00,39.69,39.7,39.63,39.65,247457.0,38.7967,38.8065,38.738,38.7576,247457.0
2017-10-05 13:40:00,39.66,39.67,39.59,39.59,289341.0,38.7674,38.7771,38.6989,38.6989,289341.0
2017-10-05 13:50:00,39.6,39.7,39.57,39.65,364539.0,38.7087,38.8065,38.6794,38.7576,364539.0
2017-10-05 14:00:00,39.64,39.66,39.55,39.56,299870.0,38.7478,38.7674,38.6598,38.6696,299870.0
2017-10-05 14:10:00,39.56,39.59,39.52,39.58,277553.0,38.6696,38.6989,38.6305,38.6892,277553.0
2017-10-05 14:20:00,39.58,39.62,39.57,39.6,190942.0,38.6892,38.7283,38.6794,38.7087,190942.0
2017-10-05 14:30:00,39.59,39.66,39.56,39.57,280249.0,38.6989,38.7674,38.6696,38.6794,280249.0
2017-10-05 14:40:00,39.57,39.58,39.52,39.53,291962.0,38.6794,38.6892,38.6305,38.6403,291962.0
2017-10-05 14:50:00,39.52,39.58,39.51,39.56,221180.0,38.6305,38.6892,38.6207,38.6696,221180.0
2017-10-05 15:00:00,39.57,39.64,39.55,39.57,369684.0,38.6794,38.7478,38.6598,38.6794,369684.0
2017-10-05 15:10:00,39.56,39.59,39.53,39.58,320260.0,38.6696,38.6989,38.6403,38.6892,320260.0
2017-10-05 15:20:00,39.58,39.63,39.52,39.52,440945.0,38.6892,38.738,38.6305,38.6305,440945.0
2017-10-05 15:30:00,39.52,39.53,39.44,39.46,659614.0,38.6305,38.6403,38.5523,38.5719,659614.0
2017-10-05 15:40:00,39.46,39.49,39.44,39.44,646676.0,38.5719,38.6012,38.5523,38.5523,646676.0
2017-10-05 15:50:00,39.44,39.48,39.32,39.35,2030130.0,38.5523,38.5914,38.435,38.4643,2030130.0
2017-10-06 09:30:00,39.0,39.22,38.81,39.1,1817338.0,38.1222,38.3373,37.9365,38.22,1817338.0
2017-10-06 09:40:00,39.11,39.2,39.03,39.03,1156702.0,38.2297,38.3177,38.1515,38.1515,1156702.0
2017-10-06 09:50:00,39.03,39.16,38.97,39.09,709792.0,38.1515,38.2786,38.0929,38.2102,709792.0
2017-10-06 10:00:00,39.08,39.27,39.06,39.22,742881.0,38.2004,38.3861,38.1809,38.3373,742881.0
2017-10-06 10:10:00,39.22,39.24,39.12,39.21,710839.0,38.3373,38.3568,38.2395,38.3275,710839.0
2017-10-06 10:20:00,39.22,39.36,39.21,39.32,752198.0,38.3373,38.4741,38.3275,38.435,752198.0
2017-10-06 10:30:00,39.32,39.36,39.17,39.21,935303.0,38.435,38.4741,38.2884,38.3275,935303.0
2017-10-06 10:40:00,39.22,39.34,39.19,39.29,635408.0,38.3373,38.4546,38.3079,38.4057,635408.0
2017-10-06 10:50:00,39.28,39.32,39.21,39.29,511493.0,38.3959,38.435,38.3275,38.4057,511493.0
2017-10-06 11:00:00,39.28,39.36,39.26,39.35,554401.0,38.3959,38.4741,38.3764,38.4643,554401.0
2017-10-06 11:10:00,39.35,39.48,39.35,39.44,719320.0,38.4643,38.5914,38.4643,38.5523,719320.0
2017-10-06 11:20:00,39.44,39.44,39.36,39.39,309270.0,38.5523,38.5523,38.4741,38.5034,309270.0
2017-10-06 11:30:00,39.38,39.39,39.31,39.36,279850.0,38.4937,38.5034,38.4252,38.4741,279850.0
2017-10-06 11:40:00,39.36,39.46,39.35,39.43,589768.0,38.4741,38.5719,38.4643,38.5425,589768.0
2017-10-06 11:50:00,39.43,39.47,39.41,39.45,447715.0,38.5425,38.5816,38.523,38.5621,447715.0
2017-10-06 12:00:00,39.45,39.47,39.33,39.45,475259.0,38.5621,38.5816,38.4448,38.5621,475259.0
2017-10-06 12:10:00,39.45,39.47,39.42,39.45,403716.0,38.5621,38.5816,38.5328,38.5621,403716.0
2017-10-06 12:20:00,39.45,39.5,39.44,39.48,381836.0,38.5621,38.611,38.5523,38.5914,381836.0
2017-10-06 12:30:00,39.48,39.61,39.43,39.6,854109.0,38.5914,38.7185,38.5425,38.7087,854109.0
2017-10-06 12:40:00,39.6,39.65,39.49,39.5,694235.0,38.7087,38.7576,38.6012,38.611,694235.0
2017-10-06 12:50:00,39.5,39.56,39.47,39.54,216540.0,38.611,38.6696,38.5816,38.6501,216540.0
2017-10-06 13:00:00,39.55,39.6,39.45,39.47,417191.0,38.6598,38.7087,38.5621,38.5816,417191.0
2017-10-06 13:10:00,39.48,39.49,39.39,39.45,394248.0,38.5914,38.6012,38.5034,38.5621,394248.0
2017-10-06 13:20:00,39.46,39.48,39.42,39.43,229787.0,38.5719,38.5914,38.5328,38.5425,229787.0
2017-10-06 13:30:00,39.43,39.44,39.39,39.44,183897.0,38.5425,38.5523,38.5034,38.5523,183897.0
2017-10-06 13:40:00,39.44,39.49,39.41,39.42,212200.0,38.5523,38.6012,38.523,38.5328,212200.0
2017-10-06 13:50:00,39.43,39.45,39.4,39.42,194099.0,38.5425,38.5621,38.5132,38.5328,194099.0
2017-10-06 14:00:00,39.41,39.58,39.39,39.56,696419.0,38.523,38.6892,38.5034,38.6696,696419.0
2017-10-06 14:10:00,39.56,39.57,39.47,39.48,241916.0,38.6696,38.6794,38.5816,38.5914,241916.0
2017-10-06 14:20:00,39.47,39.54,39.46,39.53,208765.0,38.5816,38.6501,38.5719,38.6403,208765.0
2017-10-06 14:30:00,39.52,39.59,39.49,39.59,588396.0,38.6305,38.6989,38.6012,38.6989,588396.0
2017-10-06 14:40:00,39.58,39.6,39.53,39.58,316596.0,38.6892,38.7087,38.6403,38.6892,316596.0
2017-10-06 14:50:00,39.57,39.59,39.52,39.53,724254.0,38.6794,38.6989,38.6305,38.6403,724254.0
2017-10-06 15:00:00,39.54,39.54,39.49,39.51,359157.0,38.6501,38.6501,38.6012,38.6207,359157.0
2017-10-06 15:10:00,39.51,39.52,39.47,39.51,279438.0,38.6207,38.6305,38.5816,38.6207,279438.0
2017-10-06 15:20:00,39.51,39.52,39.45,39.47,365048.0,38.6207,38.6305,38.5621,38.5816,365048.0
2017-10-06 15:30:00,39.47,39.59,39.46,39.59,640145.0,38.5816,38.6989,38.5719,38.6989,640145.0
2017-10-06 15:40:00,39.59,39.65,39.58,39.58,895617.0,38.6989,38.7576,38.6892,38.6892,895617.0
2017-10-06 15:50:00,39.59,39.66,39.58,39.64,1900486.0,38.6989,38.7674,38.6892,38.7478,1900486.0
2017-10-09 09:30:00,39.72,39.99,39.7,39.82,1050107.0,38.826,39.0899,38.8065,38.9238,1050107.0
2017-10-09 09:40:00,39.83,39.92,39.79,39.84,574649.0,38.9335,39.0215,38.8944,38.9433,574649.0
2017-10-09 09:50:00,39.84,39.91,39.62,39.75,809541.0,38.9433,39.0117,38.7283,38.8553,809541.0
2017-10-09 10:00:00,39.75,39.84,39.72,39.77,546638.0,38.8553,38.9433,38.826,38.8749,546638.0
2017-10-09 10:10:00,39.77,39.89,39.73,39.89,608510.0,38.8749,38.9922,38.8358,38.9922,608510.0
2017-10-09 10:20:00,39.89,39.96,39.88,39.94,600566.0,38.9922,39.0606,38.9824,39.0411,600566.0
2017-10-09 10:30:00,39.93,39.96,39.9,39.93,392137.0,39.0313,39.0606,39.002,39.0313,392137.0
2017-10-09 10:40:00,39.92,39.95,39.89,39.9,306350.0,39.0215,39.0508,38.9922,39.002,306350.0
2017-10-09 10:50:00,39.9,39.93,39.88,39.91,194308.0,39.002,39.0313,38.9824,39.0117,194308.0
2017-10-09 11:00:00,39.92,40.09,39.91,40.08,1047818.0,39.0215,39.1877,39.0117,39.1779,1047818.0
2017-10-09 11:10:00,40.09,40.18,40.08,40.17,819959.0,39.1877,39.2757,39.1779,39.2659,819959.0
2017-10-09 11:20:00,40.17,40.31,40.17,40.25,853662.0,39.2659,39.4027,39.2659,39.3441,853662.0
2017-10-09 11:30:00,40.24,40.36,40.23,40.28,606209.0,39.3343,39.4516,39.3245,39.3734,606209.0
2017-10-09 11:40:00,40.28,40.47,40.26,40.43,880745.0,39.3734,39.5591,39.3539,39.52,880745.0
2017-10-09 11:50:00,40.43,40.5,40.41,40.44,857549.0,39.52,39.5884,39.5005,39.5298,857549.0
2017-10-09 12:00:00,40.45,40.45,40.35,40.38,503106.0,39.5396,39.5396,39.4418,39.4711,503106.0
2017-10-09 12:10:00,40.38,40.41,40.32,40.37,357573.0,39.4711,39.5005,39.4125,39.4614,357573.0
2017-10-09 12:20:00,40.36,40.39,40.34,40.36,323948.0,39.4516,39.4809,39.4321,39.4516,323948.0
2017-10-09 12:30:00,40.37,40.48,40.35,40.48,454996.0,39.4614,39.5689,39.4418,39.5689,454996.0
2017-10-09 12:40:00,40.48,40.65,40.46,40.63,1332778.0,39.5689,39.7351,39.5493,39.7155,1332778.0
2017-10-09 12:50:00,40.64,40.65,40.53,40.58,772015.0,39.7253,39.7351,39.6178,39.6666,772015.0
2017-10-09 13:00:00,40.59,40.63,40.55,40.61,427672.0,39.6764,39.7155,39.6373,39.696,427672.0
2017-10-09 13:10:00,40.62,40.62,40.56,40.59,491240.0,39.7057,39.7057,39.6471,39.6764,491240.0
2017-10-09 13:20:00,40.59,40.61,40.54,40.57,344269.0,39.6764,39.696,39.6275,39.6569,344269.0
2017-10-09 13:30:00,40.58,40.58,40.45,40.52,646619.0,39.6666,39.6666,39.5396,39.608,646619.0
2017-10-09 13:40:00,40.51,40.56,40.48,40.49,361397.0,39.5982,39.6471,39.5689,39.5787,361397.0
2017-10-09 13:50:00,40.48,40.56,40.48,40.52,296081.0,39.5689,39.6471,39.5689,39.608,296081.0
2017-10-09 14:00:00,40.52,40.54,40.48,40.48,339854.0,39.608,39.6275,39.5689,39.5689,339854.0
2017-10-09 14:10:00,40.49,40.51,40.44,40.46,307390.0,39.5787,39.5982,39.5298,39.5493,307390.0
2017-10-09 14:20:00,40.46,40.51,40.45,40.5,393286.0,39.5493,39.5982,39.5396,39.5884,393286.0
2017-10-09 14:30:00,40.5,40.53,40.43,40.48,513441.0,39.5884,39.6178,39.52,39.5689,513441.0
2017-10-09 14:40:00,40.47,40.52,40.45,40.49,300736.0,39.5591,39.608,39.5396,39.5787,300736.0
2017-10-09 14:50:00,40.49,40.53,40.49,40.49,341299.0,39.5787,39.6178,39.5787,39.5787,341299.0
2017-10-09 15:00:00,40.5,40.51,40.42,40.5,505778.0,39.5884,39.5982,39.5102,39.5884,505778.0
2017-10-09 15:10:00,40.49,40.52,40.39,40.52,599293.0,39.5787,39.608,39.4809,39.608,599293.0
2017-10-09 15:20:00,40.52,40.57,40.5,40.57,694208.0,39.608,39.6569,39.5884,39.6569,694208.0
2017-10-09 15:30:00,40.57,40.67,40.55,40.66,962101.0,39.6569,39.7546,39.6373,39.7448,962101.0
2017-10-09 15:40:00,40.66,40.78,40.63,40.77,1069493.0,39.7448,39.8621,39.7155,39.8524,1069493.0
2017-10-09 15:50:00,40.77,40.99,40.76,40.97,2758541.0,39.8524,40.0674,39.8426,40.0479,2758541.0
2017-10-10 09:30:00,41.45,41.61,41.18,41.58,3232046.0,40.5171,40.6735,40.2531,40.6441,3232046.0
2017-10-10 09:40:00,41.58,41.6,41.21,41.3,2207552.0,40.6441,40.6637,40.2825,40.3704,2207552.0
2017-10-10 09:50:00,41.31,41.33,41.11,41.18,1551728.0,40.3802,40.3998,40.1847,40.2531,1551728.0
2017-10-10 10:00:00,41.18,41.2,40.47,40.91,3157693.0,40.2531,40.2727,39.5591,39.9892,3157693.0
2017-10-10 10:10:00,40.92,40.99,40.61,40.69,1694408.0,39.999,40.0674,39.696,39.7742,1694408.0
2017-10-10 10:20:00,40.69,41.0,40.45,40.91,1407189.0,39.7742,40.0772,39.5396,39.9892,1407189.0
2017-10-10 10:30:00,40.92,41.0,40.78,40.96,1347336.0,39.999,40.0772,39.8621,40.0381,1347336.0
2017-10-10 10:40:00,40.96,41.06,40.87,41.04,782926.0,40.0381,40.1358,39.9501,40.1163,782926.0
2017-10-10 10:50:00,41.05,41.05,40.84,40.97,703786.0,40.1261,40.1261,39.9208,40.0479,703786.0
2017-10-10 11:00:00,40.97,40.97,40.76,40.87,482787.0,40.0479,40.0479,39.8426,39.9501,482787.0
2017-10-10 11:10:00,40.87,40.96,40.79,40.94,417299.0,39.9501,40.0381,39.8719,40.0185,417299.0
2017-10-10 11:20:00,40.94,40.96,40.76,40.78,413095.0,40.0185,40.0381,39.8426,39.8621,413095.0
2017-10-10 11:30:00,40.77,40.94,40.77,40.93,459892.0,39.8524,40.0185,39.8524,40.0088,459892.0
2017-10-10 11:40:00,40.93,40.94,40.83,40.86,305978.0,40.0088,40.0185,39.911,39.9403,305978.0
2017-10-10 11:50:00,40.86,40.87,40.73,40.81,388731.0,39.9403,39.9501,39.8133,39.8915,388731.0
2017-10-10 12:00:00,40.81,40.87,40.68,40.7,567991.0,39.8915,39.9501,39.7644,39.7839,567991.0
2017-10-10 12:10:00,40.69,40.72,40.6,40.61,429722.0,39.7742,39.8035,39.6862,39.696,429722.0
2017-10-10 12:20:00,40.61,40.7,40.59,40.67,309255.0,39.696,39.7839,39.6764,39.7546,309255.0
2017-10-10 12:30:00,40.67,40.83,40.65,40.8,537000.0,39.7546,39.911,39.7351,39.8817,537000.0
2017-10-10 12:40:00,40.81,40.95,40.8,40.9,497899.0,39.8915,40.0283,39.8817,39.9794,497899.0
2017-10-10 12:50:00,40.9,40.96,40.85,40.96,350873.0,39.9794,40.0381,39.9306,40.0381,350873.0
2017-10-10 13:00:00,40.96,41.11,40.95,41.02,764959.0,40.0381,40.1847,40.0283,40.0967,764959.0
2017-10-10 13:10:00,41.02,41.11,41.01,41.06,352373.0,40.0967,40.1847,40.087,40.1358,352373.0
2017-10-10 13:20:00,41.05,41.06,40.97,41.03,318711.0,40.1261,40.1358,40.0479,40.1065,318711.0
2017-10-10 13:30:00,41.04,41.08,40.98,41.05,264309.0,40.1163,40.1554,40.0576,40.1261,264309.0
2017-10-10 13:40:00,41.06,41.12,41.03,41.04,380371.0,40.1358,40.1945,40.1065,40.1163,380371.0
2017-10-10 13:50:00,41.04,41.09,41.01,41.06,197175.0,40.1163,40.1652,40.087,40.1358,197175.0
2017-10-10 14:00:00,41.06,41.18,41.05,41.16,440446.0,40.1358,40.2531,40.1261,40.2336,440446.0
2017-10-10 14:10:00,41.16,41.17,41.09,41.14,355000.0,40.2336,40.2434,40.1652,40.214,355000.0
2017-10-10 14:20:00,41.14,41.26,41.11,41.26,574550.0,40.214,40.3313,40.1847,40.3313,574550.0
2017-10-10 14:30:00,41.25,41.35,41.25,41.34,533041.0,40.3216,40.4193,40.3216,40.4095,533041.0
2017-10-10 14:40:00,41.35,41.49,41.34,41.49,987232.0,40.4193,40.5562,40.4095,40.5562,987232.0
2017-10-10 14:50:00,41.48,41.59,41.47,41.55,1033963.0,40.5464,40.6539,40.5366,40.6148,1033963.0
2017-10-10 15:00:00,41.55,41.7,41.53,41.67,1431228.0,40.6148,40.7614,40.5953,40.7321,1431228.0
2017-10-10 15:10:00,41.68,41.7,41.62,41.67,895721.0,40.7419,40.7614,40.6832,40.7321,895721.0
2017-10-10 15:20:00,41.68,41.95,41.67,41.93,1732469.0,40.7419,41.0058,40.7321,40.9863,1732469.0
2017-10-10 15:30:00,41.93,41.99,41.78,41.93,1910572.0,40.9863,41.0449,40.8396,40.9863,1910572.0
2017-10-10 15:40:00,41.94,42.0,41.89,41.91,2085305.0,40.996,41.0547,40.9472,40.9667,2085305.0
2017-10-10 15:50:00,41.91,42.0,41.88,42.0,2897175.0,40.9667,41.0547,40.9374,41.0547,2897175.0
2017-10-11 09:30:00,40.84,41.43,40.8,41.29,5066178.0,39.9208,40.4975,39.8817,40.3607,5066178.0
2017-10-11 09:40:00,41.29,41.51,41.19,41.22,3100474.0,40.3607,40.5757,40.2629,40.2922,3100474.0
2017-10-11 09:50:00,41.23,41.39,41.03,41.37,2392067.0,40.302,40.4584,40.1065,40.4389,2392067.0
2017-10-11 10:00:00,41.37,41.47,41.23,41.42,1567114.0,40.4389,40.5366,40.302,40.4877,1567114.0
2017-10-11 10:10:00,41.41,41.46,41.26,41.42,995294.0,40.478,40.5268,40.3313,40.4877,995294.0
2017-10-11 10:20:00,41.42,41.66,41.35,41.58,1683596.0,40.4877,40.7223,40.4193,40.6441,1683596.0
2017-10-11 10:30:00,41.58,41.68,41.43,41.55,1214141.0,40.6441,40.7419,40.4975,40.6148,1214141.0
2017-10-11 10:40:00,41.55,41.7,41.49,41.59,959566.0,40.6148,40.7614,40.5562,40.6539,959566.0
2017-10-11 10:50:00,41.59,41.64,41.35,41.42,1177084.0,40.6539,40.7028,40.4193,40.4877,1177084.0
2017-10-11 11:00:00,41.41,41.49,41.36,41.38,608421.0,40.478,40.5562,40.4291,40.4486,608421.0
2017-10-11 11:10:00,41.38,41.51,41.36,41.41,715599.0,40.4486,40.5757,40.4291,40.478,715599.0
2017-10-11 11:20:00,41.41,41.45,41.26,41.42,1040789.0,40.478,40.5171,40.3313,40.4877,1040789.0
2017-10-11 11:30:00,41.42,41.64,41.42,41.62,879884.0,40.4877,40.7028,40.4877,40.6832,879884.0
2017-10-11 11:40:00,41.6,41.72,41.54,41.67,881796.0,40.6637,40.781,40.605,40.7321,881796.0
2017-10-11 11:50:00,41.68,41.86,41.67,41.79,1448915.0,40.7419,40.9178,40.7321,40.8494,1448915.0
2017-10-11 12:00:00,41.79,41.89,41.71,41.82,685943.0,40.8494,40.9472,40.7712,40.8787,685943.0
2017-10-11 12:10:00,41.83,41.85,41.75,41.82,771800.0,40.8885,40.9081,40.8103,40.8787,771800.0
2017-10-11 12:20:00,41.82,41.89,41.81,41.88,626914.0,40.8787,40.9472,40.869,40.9374,626914.0
2017-10-11 12:30:00,41.87,41.94,41.74,41.75,1229325.0,40.9276,40.996,40.8005,40.8103,1229325.0
2017-10-11 12:40:00,41.76,41.88,41.75,41.88,600032.0,40.8201,40.9374,40.8103,40.9374,600032.0
2017-10-11 12:50:00,41.88,41.9,41.82,41.85,563429.0,40.9374,40.9569,40.8787,40.9081,563429.0
2017-10-11 13:00:00,41.85,41.94,41.84,41.88,574005.0,40.9081,40.996,40.8983,40.9374,574005.0
2017-10-11 13:10:00,41.89,41.93,41.84,41.88,591529.0,40.9472,40.9863,40.8983,40.9374,591529.0
2017-10-11 13:20:00,41.88,41.89,41.78,41.83,551328.0,40.9374,40.9472,40.8396,40.8885,551328.0
2017-10-11 13:30:00,41.83,41.86,41.81,41.81,346061.0,40.8885,40.9178,40.869,40.869,346061.0
2017-10-11 13:40:00,41.82,41.83,41.75,41.8,377951.0,40.8787,40.8885,40.8103,40.8592,377951.0
2017-10-11 13:50:00,41.8,41.98,41.8,41.93,935942.0,40.8592,41.0351,40.8592,40.9863,935942.0
2017-10-11 14:00:00,41.92,41.97,41.9,41.96,532462.0,40.9765,41.0254,40.9569,41.0156,532462.0
2017-10-11 14:10:00,41.97,42.04,41.87,41.99,1166141.0,41.0254,41.0938,40.9276,41.0449,1166141.0
2017-10-11 14:20:00,41.99,42.0,41.78,41.86,914001.0,41.0449,41.0547,40.8396,40.9178,914001.0
2017-10-11 14:30:00,41.86,41.9,41.8,41.8,403522.0,40.9178,40.9569,40.8592,40.8592,403522.0
2017-10-11 14:40:00,41.81,41.93,41.78,41.9,558241.0,40.869,40.9863,40.8396,40.9569,558241.0
2017-10-11 14:50:00,41.9,41.94,41.84,41.9,390383.0,40.9569,40.996,40.8983,40.9569,390383.0
2017-10-11 15:00:00,41.9,41.97,41.9,41.97,385936.0,40.9569,41.0254,40.9569,41.0254,385936.0
2017-10-11 15:10:00,41.97,42.07,41.93,41.98,1150317.0,41.0254,41.1231,40.9863,41.0351,1150317.0
2017-10-11 15:20:00,41.97,41.98,41.82,41.88,1030505.0,41.0254,41.0351,40.8787,40.9374,1030505.0
2017-10-11 15:30:00,41.88,41.93,41.65,41.7,1282567.0,40.9374,40.9863,40.7126,40.7614,1282567.0
2017-10-11 15:40:00,41.7,41.76,41.56,41.72,1468741.0,40.7614,40.8201,40.6246,40.781,1468741.0
2017-10-11 15:50:00,41.72,41.73,41.58,41.61,2197546.0,40.781,40.7908,40.6441,40.6735,2197546.0
2017-10-12 09:30:00,41.21,41.5,41.07,41.44,5570931.0,40.2825,40.5659,40.1456,40.5073,5570931.0
2017-10-12 09:40:00,41.44,41.73,41.34,41.65,4189943.0,40.5073,40.7908,40.4095,40.7126,4189943.0
2017-10-12 09:50:00,41.65,41.75,41.56,41.67,2405563.0,40.7126,40.8103,40.6246,40.7321,2405563.0
2017-10-12 10:00:00,41.67,41.68,41.25,41.33,1871875.0,40.7321,40.7419,40.3216,40.3998,1871875.0
2017-10-12 10:10:00,41.32,41.56,41.31,41.51,1762963.0,40.39,40.6246,40.3802,40.5757,1762963.0
2017-10-12 10:20:00,41.51,41.55,41.34,41.36,1455998.0,40.5757,40.6148,40.4095,40.4291,1455998.0
2017-10-12 10:30:00,41.37,41.44,41.22,41.25,1516336.0,40.4389,40.5073,40.2922,40.3216,1516336.0
2017-10-12 10:40:00,41.25,41.36,41.23,41.28,1262062.0,40.3216,40.4291,40.302,40.3509,1262062.0
2017-10-12 10:50:00,41.28,41.35,41.17,41.3,1546150.0,40.3509,40.4193,40.2434,40.3704,1546150.0
2017-10-12 11:00:00,41.29,41.3,41.12,41.14,1117047.0,40.3607,40.3704,40.1945,40.214,1117047.0
2017-10-12 11:10:00,41.14,41.22,41.02,41.03,1445125.0,40.214,40.2922,40.0967,40.1065,1445125.0
2017-10-12 11:20:00,41.04,41.28,41.0,41.2,1557316.0,40.1163,40.3509,40.0772,40.2727,1557316.0
2017-10-12 11:30:00,41.2,41.32,41.14,41.17,766789.0,40.2727,40.39,40.214,40.2434,766789.0
2017-10-12 11:40:00,41.18,41.26,41.11,41.23,748555.0,40.2531,40.3313,40.1847,40.302,748555.0
2017-10-12 11:50:00,41.23,41.29,41.19,41.26,527131.0,40.302,40.3607,40.2629,40.3313,527131.0
2017-10-12 12:00:00,41.26,41.27,41.2,41.2,385898.0,40.3313,40.3411,40.2727,40.2727,385898.0
2017-10-12 12:10:00,41.2,41.35,41.2,41.35,631081.0,40.2727,40.4193,40.2727,40.4193,631081.0
2017-10-12 12:20:00,41.35,41.38,41.29,41.29,664375.0,40.4193,40.4486,40.3607,40.3607,664375.0
2017-10-12 12:30:00,41.29,41.33,41.21,41.25,531591.0,40.3607,40.3998,40.2825,40.3216,531591.0
2017-10-12 12:40:00,41.25,41.28,41.12,41.18,752679.0,40.3216,40.3509,40.1945,40.2531,752679.0
2017-10-12 12:50:00,41.19,41.19,41.07,41.13,698107.0,40.2629,40.2629,40.1456,40.2043,698107.0
2017-10-12 13:00:00,41.13,41.17,41.06,41.12,484142.0,40.2043,40.2434,40.1358,40.1945,484142.0
2017-10-12 13:10:00,41.11,41.11,41.05,41.07,867636.0,40.1847,40.1847,40.1261,40.1456,867636.0
2017-10-12 13:20:00,41.07,41.21,41.06,41.11,734233.0,40.1456,40.2825,40.1358,40.1847,734233.0
2017-10-12 13:30:00,41.11,41.14,41.06,41.12,693654.0,40.1847,40.214,40.1358,40.1945,693654.0
2017-10-12 13:40:00,41.11,41.15,41.06,41.1,681323.0,40.1847,40.2238,40.1358,40.1749,681323.0
2017-10-12 13:50:00,41.11,41.11,40.7,40.71,2358255.0,40.1847,40.1847,39.7839,39.7937,2358255.0
2017-10-12 14:00:00,40.7,40.99,40.7,40.88,1685866.0,39.7839,40.0674,39.7839,39.9599,1685866.0
2017-10-12 14:10:00,40.88,40.88,40.66,40.69,1305892.0,39.9599,39.9599,39.7448,39.7742,1305892.0
2017-10-12 14:20:00,40.69,40.72,40.52,40.61,1895616.0,39.7742,39.8035,39.608,39.696,1895616.0
2017-10-12 14:30:00,40.61,40.62,40.51,40.53,1204271.0,39.696,39.7057,39.5982,39.6178,1204271.0
2017-10-12 14:40:00,40.53,40.63,40.47,40.52,1496290.0,39.6178,39.7155,39.5591,39.608,1496290.0
2017-10-12 14:50:00,40.52,40.52,40.29,40.42,1990376.0,39.608,39.608,39.3832,39.5102,1990376.0
2017-10-12 15:00:00,40.41,40.55,40.4,40.5,1274978.0,39.5005,39.6373,39.4907,39.5884,1274978.0
2017-10-12 15:10:00,40.49,40.59,40.48,40.52,928436.0,39.5787,39.6764,39.5689,39.608,928436.0
2017-10-12 15:20:00,40.52,40.67,40.51,40.61,963682.0,39.608,39.7546,39.5982,39.696,963682.0
2017-10-12 15:30:00,40.62,40.76,40.59,40.63,1677156.0,39.7057,39.8426,39.6764,39.7155,1677156.0
2017-10-12 15:40:00,40.62,40.68,40.58,40.61,1112545.0,39.7057,39.7644,39.6666,39.696,1112545.0
2017-10-12 15:50:00,40.61,40.64,40.51,40.57,2884066.0,39.696,39.7253,39.5982,39.6569,2884066.0
2017-10-13 09:30:00,40.77,40.79,40.37,40.54,2526218.0,39.8524,39.8719,39.4614,39.6275,2526218.0
2017-10-13 09:40:00,40.54,40.74,40.46,40.65,2292759.0,39.6275,39.823,39.5493,39.7351,2292759.0
2017-10-13 09:50:00,40.66,41.1,40.63,41.0,2751989.0,39.7448,40.1749,39.7155,40.0772,2751989.0
2017-10-13 10:00:00,41.0,41.17,40.99,41.07,1394291.0,40.0772,40.2434,40.0674,40.1456,1394291.0
2017-10-13 10:10:00,41.07,41.11,40.93,40.96,1154134.0,40.1456,40.1847,40.0088,40.0381,1154134.0
2017-10-13 10:20:00,40.96,41.0,40.79,40.85,1008485.0,40.0381,40.0772,39.8719,39.9306,1008485.0
2017-10-13 10:30:00,40.84,41.01,40.84,41.0,765695.0,39.9208,40.087,39.9208,40.0772,765695.0
2017-10-13 10:40:00,41.0,41.02,40.82,40.82,876323.0,40.0772,40.0967,39.9012,39.9012,876323.0
2017-10-13 10:50:00,40.82,40.99,40.78,40.94,645873.0,39.9012,40.0674,39.8621,40.0185,645873.0
2017-10-13 11:00:00,40.94,40.97,40.7,40.7,1078875.0,40.0185,40.0479,39.7839,39.7839,1078875.0
2017-10-13 11:10:00,40.7,40.82,40.7,40.72,662854.0,39.7839,39.9012,39.7839,39.8035,662854.0
2017-10-13 11:20:00,40.72,40.78,40.63,40.64,797435.0,39.8035,39.8621,39.7155,39.7253,797435.0
2017-10-13 11:30:00,40.64,40.77,40.6,40.72,814721.0,39.7253,39.8524,39.6862,39.8035,814721.0
2017-10-13 11:40:00,40.73,40.81,40.72,40.73,500789.0,39.8133,39.8915,39.8035,39.8133,500789.0
2017-10-13 11:50:00,40.73,40.86,40.67,40.85,731237.0,39.8133,39.9403,39.7546,39.9306,731237.0
2017-10-13 12:00:00,40.86,40.96,40.81,40.82,656136.0,39.9403,40.0381,39.8915,39.9012,656136.0
2017-10-13 12:10:00,40.82,40.87,40.78,40.86,367170.0,39.9012,39.9501,39.8621,39.9403,367170.0
2017-10-13 12:20:00,40.85,40.9,40.83,40.85,425369.0,39.9306,39.9794,39.911,39.9306,425369.0
2017-10-13 12:30:00,40.84,40.9,40.81,40.85,378039.0,39.9208,39.9794,39.8915,39.9306,378039.0
2017-10-13 12:40:00,40.85,40.9,40.78,40.78,316309.0,39.9306,39.9794,39.8621,39.8621,316309.0
2017-10-13 12:50:00,40.78,40.83,40.72,40.74,411706.0,39.8621,39.911,39.8035,39.823,411706.0
2017-10-13 13:00:00,40.73,40.77,40.65,40.65,519544.0,39.8133,39.8524,39.7351,39.7351,519544.0
2017-10-13 13:10:00,40.65,40.75,40.62,40.66,501252.0,39.7351,39.8328,39.7057,39.7448,501252.0
2017-10-13 13:20:00,40.67,40.69,40.62,40.67,365099.0,39.7546,39.7742,39.7057,39.7546,365099.0
2017-10-13 13:30:00,40.68,40.72,40.66,40.66,272803.0,39.7644,39.8035,39.7448,39.7448,272803.0
2017-10-13 13:40:00,40.66,40.7,40.65,40.69,282318.0,39.7448,39.7839,39.7351,39.7742,282318.0
2017-10-13 13:50:00,40.68,40.69,40.51,40.52,525845.0,39.7644,39.7742,39.5982,39.608,525845.0
2017-10-13 14:00:00,40.51,40.6,40.48,40.57,614956.0,39.5982,39.6862,39.5689,39.6569,614956.0
2017-10-13 14:10:00,40.56,40.68,40.56,40.59,515878.0,39.6471,39.7644,39.6471,39.6764,515878.0
2017-10-13 14:20:00,40.58,40.68,40.56,40.64,443413.0,39.6666,39.7644,39.6471,39.7253,443413.0
2017-10-13 14:30:00,40.64,40.64,40.58,40.6,246889.0,39.7253,39.7253,39.6666,39.6862,246889.0
2017-10-13 14:40:00,40.59,40.61,40.56,40.58,318285.0,39.6764,39.696,39.6471,39.6666,318285.0
2017-10-13 14:50:00,40.58,40.65,40.57,40.63,292255.0,39.6666,39.7351,39.6569,39.7155,292255.0
2017-10-13 15:00:00,40.63,40.63,40.56,40.61,339445.0,39.7155,39.7155,39.6471,39.696,339445.0
2017-10-13 15:10:00,40.6,40.62,40.58,40.59,295858.0,39.6862,39.7057,39.6666,39.6764,295858.0
2017-10-13 15:20:00,40.59,40.62,40.56,40.58,415679.0,39.6764,39.7057,39.6471,39.6666,415679.0
2017-10-13 15:30:00,40.58,40.58,40.46,40.46,641944.0,39.6666,39.6666,39.5493,39.5493,641944.0
2017-10-13 15:40:00,40.47,40.5,40.42,40.44,975276.0,39.5591,39.5884,39.5102,39.5298,975276.0
2017-10-13 15:50:00,40.44,40.45,40.32,40.41,2696899.0,39.5298,39.5396,39.4125,39.5005,2696899.0
2017-10-16 09:30:00,40.88,41.07,40.74,40.82,2136238.0,39.9599,40.1456,39.823,39.9012,2136238.0
2017-10-16 09:40:00,40.83,40.85,40.72,40.78,1069475.0,39.911,39.9306,39.8035,39.8621,1069475.0
2017-10-16 09:50:00,40.78,40.85,40.65,40.68,1127571.0,39.8621,39.9306,39.7351,39.7644,1127571.0
2017-10-16 10:00:00,40.68,40.81,40.63,40.64,772537.0,39.7644,39.8915,39.7155,39.7253,772537.0
2017-10-16 10:10:00,40.65,40.77,40.59,40.66,778820.0,39.7351,39.8524,39.6764,39.7448,778820.0
2017-10-16 10:20:00,40.66,40.76,40.61,40.73,641659.0,39.7448,39.8426,39.696,39.8133,641659.0
2017-10-16 10:30:00,40.73,40.74,40.54,40.54,631402.0,39.8133,39.823,39.6275,39.6275,631402.0
2017-10-16 10:40:00,40.54,40.69,40.51,40.69,640786.0,39.6275,39.7742,39.5982,39.7742,640786.0
2017-10-16 10:50:00,40.69,40.89,40.68,40.85,1059760.0,39.7742,39.9697,39.7644,39.9306,1059760.0
2017-10-16 11:00:00,40.84,40.95,40.84,40.91,983363.0,39.9208,40.0283,39.9208,39.9892,983363.0
2017-10-16 11:10:00,40.91,41.05,40.89,41.03,873596.0,39.9892,40.1261,39.9697,40.1065,873596.0
2017-10-16 11:20:00,41.03,41.17,41.02,41.12,1035302.0,40.1065,40.2434,40.0967,40.1945,1035302.0
2017-10-16 11:30:00,41.11,41.28,41.1,41.24,963990.0,40.1847,40.3509,40.1749,40.3118,963990.0
2017-10-16 11:40:00,41.24,41.37,41.23,41.29,1136140.0,40.3118,40.4389,40.302,40.3607,1136140.0
2017-10-16 11:50:00,41.29,41.41,41.28,41.36,818766.0,40.3607,40.478,40.3509,40.4291,818766.0
2017-10-16 12:00:00,41.37,41.4,41.26,41.29,673250.0,40.4389,40.4682,40.3313,40.3607,673250.0
2017-10-16 12:10:00,41.28,41.32,41.21,41.29,765464.0,40.3509,40.39,40.2825,40.3607,765464.0
2017-10-16 12:20:00,41.28,41.38,41.24,41.36,791859.0,40.3509,40.4486,40.3118,40.4291,791859.0
2017-10-16 12:30:00,41.36,41.48,41.34,41.47,799254.0,40.4291,40.5464,40.4095,40.5366,799254.0
2017-10-16 12:40:00,41.47,41.48,41.38,41.43,698040.0,40.5366,40.5464,40.4486,40.4975,698040.0
2017-10-16 12:50:00,41.43,41.5,41.43,41.5,486482.0,40.4975,40.5659,40.4975,40.5659,486482.0
2017-10-16 13:00:00,41.49,41.57,41.45,41.52,731654.0,40.5562,40.6344,40.5171,40.5855,731654.0
2017-10-16 13:10:00,41.52,41.56,41.51,41.53,304091.0,40.5855,40.6246,40.5757,40.5953,304091.0
2017-10-16 13:20:00,41.52,41.54,41.45,41.47,323975.0,40.5855,40.605,40.5171,40.5366,323975.0
2017-10-16 13:30:00,41.48,41.51,41.4,41.48,454977.0,40.5464,40.5757,40.4682,40.5464,454977.0
2017-10-16 13:40:00,41.48,41.49,41.43,41.49,263475.0,40.5464,40.5562,40.4975,40.5562,263475.0
2017-10-16 13:50:00,41.48,41.5,41.41,41.43,497752.0,40.5464,40.5659,40.478,40.4975,497752.0
2017-10-16 14:00:00,41.43,41.5,41.39,41.39,303344.0,40.4975,40.5659,40.4584,40.4584,303344.0
2017-10-16 14:10:00,41.4,41.41,41.32,41.34,604610.0,40.4682,40.478,40.39,40.4095,604610.0
2017-10-16 14:20:00,41.33,41.38,41.32,41.35,433319.0,40.3998,40.4486,40.39,40.4193,433319.0
2017-10-16 14:30:00,41.35,41.38,41.33,41.37,830044.0,40.4193,40.4486,40.3998,40.4389,830044.0
2017-10-16 14:40:00,41.37,41.41,41.36,41.41,546523.0,40.4389,40.478,40.4291,40.478,546523.0
2017-10-16 14:50:00,41.4,41.4,41.33,41.37,613486.0,40.4682,40.4682,40.3998,40.4389,613486.0
2017-10-16 15:00:00,41.37,41.38,41.33,41.36,507702.0,40.4389,40.4486,40.3998,40.4291,507702.0
2017-10-16 15:10:00,41.36,41.41,41.34,41.41,497418.0,40.4291,40.478,40.4095,40.478,497418.0
2017-10-16 15:20:00,41.41,41.42,41.38,41.41,471247.0,40.478,40.4877,40.4486,40.478,471247.0
2017-10-16 15:30:00,41.41,41.45,41.38,41.38,780344.0,40.478,40.5171,40.4486,40.4486,780344.0
2017-10-16 15:40:00,41.39,41.42,41.38,41.41,896617.0,40.4584,40.4877,40.4486,40.478,896617.0
2017-10-16 15:50:00,41.42,41.49,41.41,41.48,2336144.0,40.4877,40.5562,40.478,40.5464,2336144.0
2017-10-17 09:30:00,41.12,41.29,40.91,41.26,2634222.0,40.1945,40.3607,39.9892,40.3313,2634222.0
2017-10-17 09:40:00,41.26,41.4,41.16,41.27,1462284.0,40.3313,40.4682,40.2336,40.3411,1462284.0
2017-10-17 09:50:00,41.27,41.27,41.01,41.06,1188521.0,40.3411,40.3411,40.087,40.1358,1188521.0
2017-10-17 10:00:00,41.06,41.27,40.95,41.16,1274384.0,40.1358,40.3411,40.0283,40.2336,1274384.0
2017-10-17 10:10:00,41.17,41.2,41.07,41.07,705502.0,40.2434,40.2727,40.1456,40.1456,705502.0
2017-10-17 10:20:00,41.06,41.12,40.84,40.86,1196865.0,40.1358,40.1945,39.9208,39.9403,1196865.0
2017-10-17 10:30:00,40.86,41.08,40.85,41.07,955029.0,39.9403,40.1554,39.9306,40.1456,955029.0
2017-10-17 10:40:00,41.07,41.08,40.86,40.96,942976.0,40.1456,40.1554,39.9403,40.0381,942976.0
2017-10-17 10:50:00,40.96,40.99,40.8,40.82,1017417.0,40.0381,40.0674,39.8817,39.9012,1017417.0
2017-10-17 11:00:00,40.81,40.81,40.63,40.75,2025456.0,39.8915,39.8915,39.7155,39.8328,2025456.0
2017-10-17 11:10:00,40.76,40.96,40.68,40.93,1117487.0,39.8426,40.0381,39.7644,40.0088,1117487.0
2017-10-17 11:20:00,40.92,40.95,40.8,40.81,569815.0,39.999,40.0283,39.8817,39.8915,569815.0
2017-10-17 11:30:00,40.81,40.92,40.79,40.88,439282.0,39.8915,39.999,39.8719,39.9599,439282.0
2017-10-17 11:40:00,40.88,40.94,40.86,40.87,374360.0,39.9599,40.0185,39.9403,39.9501,374360.0
2017-10-17 11:50:00,40.88,40.95,40.86,40.92,397591.0,39.9599,40.0283,39.9403,39.999,397591.0
2017-10-17 12:00:00,40.93,41.06,40.91,41.02,759179.0,40.0088,40.1358,39.9892,40.0967,759179.0
2017-10-17 12:10:00,41.02,41.03,40.91,40.97,514927.0,40.0967,40.1065,39.9892,40.0479,514927.0
2017-10-17 12:20:00,40.96,41.03,40.94,41.01,347154.0,40.0381,40.1065,40.0185,40.087,347154.0
2017-10-17 12:30:00,41.02,41.05,40.92,41.04,399294.0,40.0967,40.1261,39.999,40.1163,399294.0
2017-10-17 12:40:00,41.04,41.05,40.94,41.0,387492.0,40.1163,40.1261,40.0185,40.0772,387492.0
2017-10-17 12:50:00,41.01,41.05,40.98,41.0,224725.0,40.087,40.1261,40.0576,40.0772,224725.0
2017-10-17 13:00:00,41.0,41.05,40.99,41.02,202487.0,40.0772,40.1261,40.0674,40.0967,202487.0
2017-10-17 13:10:00,41.02,41.14,41.01,41.09,481888.0,40.0967,40.214,40.087,40.1652,481888.0
2017-10-17 13:20:00,41.09,41.17,41.06,41.06,375483.0,40.1652,40.2434,40.1358,40.1358,375483.0
2017-10-17 13:30:00,41.06,41.08,40.97,41.05,477326.0,40.1358,40.1554,40.0479,40.1261,477326.0
2017-10-17 13:40:00,41.04,41.05,40.84,40.86,452455.0,40.1163,40.1261,39.9208,39.9403,452455.0
2017-10-17 13:50:00,40.85,40.86,40.76,40.77,854979.0,39.9306,39.9403,39.8426,39.8524,854979.0
2017-10-17 14:00:00,40.77,40.82,40.73,40.76,688631.0,39.8524,39.9012,39.8133,39.8426,688631.0
2017-10-17 14:10:00,40.76,40.87,40.75,40.83,678185.0,39.8426,39.9501,39.8328,39.911,678185.0
2017-10-17 14:20:00,40.82,40.82,40.72,40.74,614657.0,39.9012,39.9012,39.8035,39.823,614657.0
2017-10-17 14:30:00,40.74,40.87,40.68,40.75,831119.0,39.823,39.9501,39.7644,39.8328,831119.0
2017-10-17 14:40:00,40.74,40.8,40.65,40.66,647264.0,39.823,39.8817,39.7351,39.7448,647264.0
2017-10-17 14:50:00,40.66,40.71,40.57,40.6,942968.0,39.7448,39.7937,39.6569,39.6862,942968.0
2017-10-17 15:00:00,40.6,40.63,40.47,40.55,1130076.0,39.6862,39.7155,39.5591,39.6373,1130076.0
2017-10-17 15:10:00,40.55,40.55,40.3,40.32,1350859.0,39.6373,39.6373,39.393,39.4125,1350859.0
2017-10-17 15:20:00,40.32,40.39,40.25,40.38,1503432.0,39.4125,39.4809,39.3441,39.4711,1503432.0
2017-10-17 15:30:00,40.39,40.53,40.39,40.43,1345801.0,39.4809,39.6178,39.4809,39.52,1345801.0
2017-10-17 15:40:00,40.44,40.44,40.28,40.28,1427529.0,39.5298,39.5298,39.3734,39.3734,1427529.0
2017-10-17 15:50:00,40.28,40.44,40.28,40.4,2113271.0,39.3734,39.5298,39.3734,39.4907,2113271.0
2017-10-18 09:30:00,41.07,41.95,40.98,41.62,6247352.0,40.1456,41.0058,40.0576,40.6832,6247352.0
2017-10-18 09:40:00,41.62,41.75,41.31,41.38,2259933.0,40.6832,40.8103,40.3802,40.4486,2259933.0
2017-10-18 09:50:00,41.37,41.42,41.01,41.14,1622692.0,40.4389,40.4877,40.087,40.214,1622692.0
2017-10-18 10:00:00,41.14,41.33,41.03,41.03,1733236.0,40.214,40.3998,40.1065,40.1065,1733236.0
2017-10-18 10:10:00,41.03,41.08,40.84,40.97,1686561.0,40.1065,40.1554,39.9208,40.0479,1686561.0
2017-10-18 10:20:00,40.97,41.23,40.94,41.14,1137152.0,40.0479,40.302,40.0185,40.214,1137152.0
2017-10-18 10:30:00,41.13,41.18,40.88,40.9,1383768.0,40.2043,40.2531,39.9599,39.9794,1383768.0
2017-10-18 10:40:00,40.9,41.13,40.89,41.02,666031.0,39.9794,40.2043,39.9697,40.0967,666031.0
2017-10-18 10:50:00,41.03,41.11,41.01,41.04,512520.0,40.1065,40.1847,40.087,40.1163,512520.0
2017-10-18 11:00:00,41.04,41.1,40.88,40.9,865344.0,40.1163,40.1749,39.9599,39.9794,865344.0
2017-10-18 11:10:00,40.91,40.99,40.81,40.84,654410.0,39.9892,40.0674,39.8915,39.9208,654410.0
2017-10-18 11:20:00,40.85,40.97,40.83,40.97,496223.0,39.9306,40.0479,39.911,40.0479,496223.0
2017-10-18 11:30:00,40.97,41.03,40.88,41.02,414965.0,40.0479,40.1065,39.9599,40.0967,414965.0
2017-10-18 11:40:00,41.01,41.1,41.0,41.08,649177.0,40.087,40.1749,40.0772,40.1554,649177.0
2017-10-18 11:50:00,41.08,41.13,41.06,41.07,752382.0,40.1554,40.2043,40.1358,40.1456,752382.0
2017-10-18 12:00:00,41.07,41.33,41.05,41.24,1324814.0,40.1456,40.3998,40.1261,40.3118,1324814.0
2017-10-18 12:10:00,41.24,41.38,41.22,41.37,936318.0,40.3118,40.4486,40.2922,40.4389,936318.0
2017-10-18 12:20:00,41.38,41.4,41.3,41.36,761017.0,40.4486,40.4682,40.3704,40.4291,761017.0
2017-10-18 12:30:00,41.36,41.46,41.27,41.42,944887.0,40.4291,40.5268,40.3411,40.4877,944887.0
2017-10-18 12:40:00,41.41,41.58,41.39,41.53,1091666.0,40.478,40.6441,40.4584,40.5953,1091666.0
2017-10-18 12:50:00,41.52,41.54,41.33,41.39,806760.0,40.5855,40.605,40.3998,40.4584,806760.0
2017-10-18 13:00:00,41.39,41.44,41.34,41.36,512177.0,40.4584,40.5073,40.4095,40.4291,512177.0
2017-10-18 13:10:00,41.36,41.36,41.27,41.34,361844.0,40.4291,40.4291,40.3411,40.4095,361844.0
2017-10-18 13:20:00,41.35,41.36,41.28,41.35,295376.0,40.4193,40.4291,40.3509,40.4193,295376.0
2017-10-18 13:30:00,41.35,41.47,41.34,41.39,550759.0,40.4193,40.5366,40.4095,40.4584,550759.0
2017-10-18 13:40:00,41.39,41.4,41.29,41.3,401126.0,40.4584,40.4682,40.3607,40.3704,401126.0
2017-10-18 13:50:00,41.3,41.38,41.29,41.38,320784.0,40.3704,40.4486,40.3607,40.4486,320784.0
2017-10-18 14:00:00,41.37,41.39,41.23,41.35,564840.0,40.4389,40.4584,40.302,40.4193,564840.0
2017-10-18 14:10:00,41.35,41.52,41.32,41.48,689364.0,40.4193,40.5855,40.39,40.5464,689364.0
2017-10-18 14:20:00,41.48,41.48,41.39,41.4,364223.0,40.5464,40.5464,40.4584,40.4682,364223.0
2017-10-18 14:30:00,41.4,41.63,41.37,41.54,1270747.0,40.4682,40.693,40.4389,40.605,1270747.0
2017-10-18 14:40:00,41.53,41.55,41.49,41.5,721797.0,40.5953,40.6148,40.5562,40.5659,721797.0
2017-10-18 14:50:00,41.5,41.54,41.49,41.54,498041.0,40.5659,40.605,40.5562,40.605,498041.0
2017-10-18 15:00:00,41.54,41.7,41.54,41.63,1293160.0,40.605,40.7614,40.605,40.693,1293160.0
2017-10-18 15:10:00,41.64,41.66,41.56,41.58,531473.0,40.7028,40.7223,40.6246,40.6441,531473.0
2017-10-18 15:20:00,41.57,41.58,41.5,41.56,618811.0,40.6344,40.6441,40.5659,40.6246,618811.0
2017-10-18 15:30:00,41.55,41.56,41.49,41.55,699672.0,40.6148,40.6246,40.5562,40.6148,699672.0
2017-10-18 15:40:00,41.55,41.58,41.48,41.52,910725.0,40.6148,40.6441,40.5464,40.5855,910725.0
2017-10-18 15:50:00,41.52,41.7,41.51,41.65,2522058.0,40.5855,40.7614,40.5757,40.7126,2522058.0
2017-10-19 09:30:00,41.18,41.19,40.65,40.7,3145503.0,40.2531,40.2629,39.7351,39.7839,3145503.0
2017-10-19 09:40:00,40.69,40.72,39.8,40.18,5139534.0,39.7742,39.8035,38.9042,39.2757,5139534.0
2017-10-19 09:50:00,40.17,40.52,40.05,40.34,2637157.0,39.2659,39.608,39.1486,39.4321,2637157.0
2017-10-19 10:00:00,40.34,40.42,40.16,40.21,1497498.0,39.4321,39.5102,39.2561,39.305,1497498.0
2017-10-19 10:10:00,40.21,40.57,40.13,40.5,1517003.0,39.305,39.6569,39.2268,39.5884,1517003.0
2017-10-19 10:20:00,40.5,40.74,40.47,40.64,2026971.0,39.5884,39.823,39.5591,39.7253,2026971.0
2017-10-19 10:30:00,40.64,40.7,40.52,40.64,1039319.0,39.7253,39.7839,39.608,39.7253,1039319.0
2017-10-19 10:40:00,40.64,40.82,40.63,40.81,1055598.0,39.7253,39.9012,39.7155,39.8915,1055598.0
2017-10-19 10:50:00,40.82,41.04,40.78,40.84,1731437.0,39.9012,40.1163,39.8621,39.9208,1731437.0
2017-10-19 11:00:00,40.84,41.03,40.77,40.88,1175257.0,39.9208,40.1065,39.8524,39.9599,1175257.0
2017-10-19 11:10:00,40.88,40.99,40.87,40.97,628948.0,39.9599,40.0674,39.9501,40.0479,628948.0
2017-10-19 11:20:00,40.98,40.98,40.85,40.87,630462.0,40.0576,40.0576,39.9306,39.9501,630462.0
2017-10-19 11:30:00,40.87,41.05,40.84,40.97,1082932.0,39.9501,40.1261,39.9208,40.0479,1082932.0
2017-10-19 11:40:00,40.97,41.0,40.81,40.85,872072.0,40.0479,40.0772,39.8915,39.9306,872072.0
2017-10-19 11:50:00,40.85,40.86,40.66,40.68,951696.0,39.9306,39.9403,39.7448,39.7644,951696.0
2017-10-19 12:00:00,40.67,40.74,40.57,40.62,796449.0,39.7546,39.823,39.6569,39.7057,796449.0
2017-10-19 12:10:00,40.62,40.76,40.62,40.73,466674.0,39.7057,39.8426,39.7057,39.8133,466674.0
2017-10-19 12:20:00,40.73,40.76,40.68,40.73,377184.0,39.8133,39.8426,39.7644,39.8133,377184.0
2017-10-19 12:30:00,40.73,40.73,40.62,40.65,552652.0,39.8133,39.8133,39.7057,39.7351,552652.0
2017-10-19 12:40:00,40.64,40.67,40.53,40.62,564593.0,39.7253,39.7546,39.6178,39.7057,564593.0
2017-10-19 12:50:00,40.62,40.71,40.62,40.67,487035.0,39.7057,39.7937,39.7057,39.7546,487035.0
2017-10-19 13:00:00,40.66,40.81,40.66,40.79,633486.0,39.7448,39.8915,39.7448,39.8719,633486.0
2017-10-19 13:10:00,40.79,40.89,40.79,40.89,713782.0,39.8719,39.9697,39.8719,39.9697,713782.0
2017-10-19 13:20:00,40.89,40.89,40.83,40.88,439548.0,39.9697,39.9697,39.911,39.9599,439548.0
2017-10-19 13:30:00,40.89,40.89,40.76,40.87,440617.0,39.9697,39.9697,39.8426,39.9501,440617.0
2017-10-19 13:40:00,40.88,40.97,40.87,40.93,637555.0,39.9599,40.0479,39.9501,40.0088,637555.0
2017-10-19 13:50:00,40.93,40.96,40.86,40.93,291393.0,40.0088,40.0381,39.9403,40.0088,291393.0
2017-10-19 14:00:00,40.93,41.04,40.91,41.02,655994.0,40.0088,40.1163,39.9892,40.0967,655994.0
2017-10-19 14:10:00,41.02,41.15,41.01,41.08,783421.0,40.0967,40.2238,40.087,40.1554,783421.0
2017-10-19 14:20:00,41.09,41.18,41.08,41.13,623062.0,40.1652,40.2531,40.1554,40.2043,623062.0
2017-10-19 14:30:00,41.13,41.28,41.12,41.26,1008147.0,40.2043,40.3509,40.1945,40.3313,1008147.0
2017-10-19 14:40:00,41.26,41.47,41.25,41.47,1204215.0,40.3313,40.5366,40.3216,40.5366,1204215.0
2017-10-19 14:50:00,41.47,41.49,41.3,41.38,784111.0,40.5366,40.5562,40.3704,40.4486,784111.0
2017-10-19 15:00:00,41.38,41.4,41.26,41.35,538232.0,40.4486,40.4682,40.3313,40.4193,538232.0
2017-10-19 15:10:00,41.34,41.43,41.32,41.41,416759.0,40.4095,40.4975,40.39,40.478,416759.0
2017-10-19 15:20:00,41.41,41.41,41.34,41.39,533968.0,40.478,40.478,40.4095,40.4584,533968.0
2017-10-19 15:30:00,41.39,41.39,41.26,41.28,651048.0,40.4584,40.4584,40.3313,40.3509,651048.0
2017-10-19 15:40:00,41.28,41.31,41.25,41.28,1157269.0,40.3509,40.3802,40.3216,40.3509,1157269.0
2017-10-19 15:50:00,41.29,41.34,41.2,41.3,2675421.0,40.3607,40.4095,40.2727,40.3704,2675421.0
2017-10-20 09:30:00,42.0,42.17,41.71,42.05,3535943.0,41.0547,41.2209,40.7712,41.1036,3535943.0
2017-10-20 09:40:00,42.05,42.16,41.83,41.89,2056146.0,41.1036,41.2111,40.8885,40.9472,2056146.0
2017-10-20 09:50:00,41.89,42.03,41.71,41.96,1866824.0,40.9472,41.084,40.7712,41.0156,1866824.0
2017-10-20 10:00:00,41.96,42.08,41.92,42.05,1077477.0,41.0156,41.1329,40.9765,41.1036,1077477.0
2017-10-20 10:10:00,42.05,42.07,41.72,41.82,1353219.0,41.1036,41.1231,40.781,40.8787,1353219.0
2017-10-20 10:20:00,41.81,41.84,41.63,41.73,1124242.0,40.869,40.8983,40.693,40.7908,1124242.0
2017-10-20 10:30:00,41.73,41.79,41.64,41.77,590477.0,40.7908,40.8494,40.7028,40.8299,590477.0
2017-10-20 10:40:00,41.77,41.86,41.7,41.86,680620.0,40.8299,40.9178,40.7614,40.9178,680620.0
2017-10-20 10:50:00,41.85,41.95,41.82,41.84,509066.0,40.9081,41.0058,40.8787,40.8983,509066.0
2017-10-20 11:00:00,41.85,41.93,41.85,41.91,378916.0,40.9081,40.9863,40.9081,40.9667,378916.0
2017-10-20 11:10:00,41.9,41.98,41.88,41.9,521482.0,40.9569,41.0351,40.9374,40.9569,521482.0
2017-10-20 11:20:00,41.9,41.96,41.83,41.84,529551.0,40.9569,41.0156,40.8885,40.8983,529551.0
2017-10-20 11:30:00,41.85,41.92,41.84,41.91,288265.0,40.9081,40.9765,40.8983,40.9667,288265.0
2017-10-20 11:40:00,41.91,41.96,41.89,41.91,405790.0,40.9667,41.0156,40.9472,40.9667,405790.0
2017-10-20 11:50:00,41.92,41.96,41.89,41.94,335695.0,40.9765,41.0156,40.9472,40.996,335695.0
2017-10-20 12:00:00,41.95,41.98,41.9,41.95,338803.0,41.0058,41.0351,40.9569,41.0058,338803.0
2017-10-20 12:10:00,41.95,42.06,41.95,42.04,816535.0,41.0058,41.1133,41.0058,41.0938,816535.0
2017-10-20 12:20:00,42.03,42.1,42.01,42.09,585151.0,41.084,41.1524,41.0645,41.1427,585151.0
2017-10-20 12:30:00,42.08,42.11,41.97,41.99,567784.0,41.1329,41.1622,41.0254,41.0449,567784.0
2017-10-20 12:40:00,42.0,42.01,41.96,41.98,427127.0,41.0547,41.0645,41.0156,41.0351,427127.0
2017-10-20 12:50:00,41.99,42.03,41.95,42.03,376363.0,41.0449,41.084,41.0058,41.084,376363.0
2017-10-20 13:00:00,42.03,42.07,42.02,42.04,329304.0,41.084,41.1231,41.0742,41.0938,329304.0
2017-10-20 13:10:00,42.03,42.09,42.01,42.05,366489.0,41.084,41.1427,41.0645,41.1036,366489.0
2017-10-20 13:20:00,42.05,42.05,42.02,42.05,206021.0,41.1036,41.1036,41.0742,41.1036,206021.0
2017-10-20 13:30:00,42.05,42.08,42.01,42.08,320595.0,41.1036,41.1329,41.0645,41.1329,320595.0
2017-10-20 13:40:00,42.07,42.09,42.0,42.0,608711.0,41.1231,41.1427,41.0547,41.0547,608711.0
2017-10-20 13:50:00,42.0,42.06,41.99,42.03,292526.0,41.0547,41.1133,41.0449,41.084,292526.0
2017-10-20 14:00:00,42.03,42.13,42.01,42.13,723877.0,41.084,41.1818,41.0645,41.1818,723877.0
2017-10-20 14:10:00,42.13,42.15,42.1,42.11,439705.0,41.1818,41.2013,41.1524,41.1622,439705.0
2017-10-20 14:20:00,42.11,42.13,42.0,42.01,409678.0,41.1622,41.1818,41.0547,41.0645,409678.0
2017-10-20 14:30:00,42.01,42.02,41.9,41.92,566701.0,41.0645,41.0742,40.9569,40.9765,566701.0
2017-10-20 14:40:00,41.93,41.94,41.87,41.93,728388.0,40.9863,40.996,40.9276,40.9863,728388.0
2017-10-20 14:50:00,41.93,41.94,41.87,41.92,451901.0,40.9863,40.996,40.9276,40.9765,451901.0
2017-10-20 15:00:00,41.93,41.95,41.89,41.95,331272.0,40.9863,41.0058,40.9472,41.0058,331272.0
2017-10-20 15:10:00,41.95,41.98,41.93,41.95,337656.0,41.0058,41.0351,40.9863,41.0058,337656.0
2017-10-20 15:20:00,41.95,41.96,41.69,41.71,892874.0,41.0058,41.0156,40.7517,40.7712,892874.0
2017-10-20 15:30:00,41.72,41.8,41.63,41.66,1111648.0,40.781,40.8592,40.693,40.7223,1111648.0
2017-10-20 15:40:00,41.66,41.69,41.54,41.54,1040837.0,40.7223,40.7517,40.605,40.605,1040837.0
2017-10-20 15:50:00,41.55,41.65,41.44,41.47,3731759.0,40.6148,40.7126,40.5073,40.5366,3731759.0
2017-10-23 09:30:00,41.87,42.07,41.65,42.02,2513890.0,40.9276,41.1231,40.7126,41.0742,2513890.0
2017-10-23 09:40:00,42.03,42.19,42.03,42.04,1793370.0,41.084,41.2404,41.084,41.0938,1793370.0
2017-10-23 09:50:00,42.04,42.07,41.74,41.87,1472224.0,41.0938,41.1231,40.8005,40.9276,1472224.0
2017-10-23 10:00:00,41.87,41.88,41.4,41.56,1346495.0,40.9276,40.9374,40.4682,40.6246,1346495.0
2017-10-23 10:10:00,41.56,41.7,41.47,41.69,1046994.0,40.6246,40.7614,40.5366,40.7517,1046994.0
2017-10-23 10:20:00,41.69,41.84,41.65,41.84,876353.0,40.7517,40.8983,40.7126,40.8983,876353.0
2017-10-23 10:30:00,41.84,41.9,41.76,41.89,712145.0,40.8983,40.9569,40.8201,40.9472,712145.0
2017-10-23 10:40:00,41.9,41.93,41.82,41.84,629294.0,40.9569,40.9863,40.8787,40.8983,629294.0
2017-10-23 10:50:00,41.84,41.95,41.8,41.92,440276.0,40.8983,41.0058,40.8592,40.9765,440276.0
2017-10-23 11:00:00,41.92,41.97,41.85,41.88,489399.0,40.9765,41.0254,40.9081,40.9374,489399.0
2017-10-23 11:10:00,41.88,41.93,41.85,41.87,283117.0,40.9374,40.9863,40.9081,40.9276,283117.0
2017-10-23 11:20:00,41.88,41.92,41.83,41.85,535513.0,40.9374,40.9765,40.8885,40.9081,535513.0
2017-10-23 11:30:00,41.85,41.91,41.8,41.82,515647.0,40.9081,40.9667,40.8592,40.8787,515647.0
2017-10-23 11:40:00,41.82,41.82,41.72,41.77,434675.0,40.8787,40.8787,40.781,40.8299,434675.0
2017-10-23 11:50:00,41.78,41.81,41.75,41.8,306774.0,40.8396,40.869,40.8103,40.8592,306774.0
2017-10-23 12:00:00,41.8,41.85,41.78,41.82,323100.0,40.8592,40.9081,40.8396,40.8787,323100.0
2017-10-23 12:10:00,41.82,41.83,41.76,41.79,316356.0,40.8787,40.8885,40.8201,40.8494,316356.0
2017-10-23 12:20:00,41.79,41.86,41.78,41.85,333709.0,40.8494,40.9178,40.8396,40.9081,333709.0
2017-10-23 12:30:00,41.86,41.95,41.85,41.89,583916.0,40.9178,41.0058,40.9081,40.9472,583916.0
2017-10-23 12:40:00,41.89,41.91,41.84,41.86,218663.0,40.9472,40.9667,40.8983,40.9178,218663.0
2017-10-23 12:50:00,41.85,41.89,41.82,41.87,234518.0,40.9081,40.9472,40.8787,40.9276,234518.0
2017-10-23 13:00:00,41.87,41.89,41.86,41.87,221270.0,40.9276,40.9472,40.9178,40.9276,221270.0
2017-10-23 13:10:00,41.87,41.87,41.82,41.83,264489.0,40.9276,40.9276,40.8787,40.8885,264489.0
2017-10-23 13:20:00,41.84,41.89,41.83,41.88,226349.0,40.8983,40.9472,40.8885,40.9374,226349.0
2017-10-23 13:30:00,41.88,41.88,41.68,41.77,635817.0,40.9374,40.9374,40.7419,40.8299,635817.0
2017-10-23 13:40:00,41.77,41.84,41.74,41.81,403586.0,40.8299,40.8983,40.8005,40.869,403586.0
2017-10-23 13:50:00,41.81,41.86,41.78,41.8,355352.0,40.869,40.9178,40.8396,40.8592,355352.0
2017-10-23 14:00:00,41.8,41.86,41.77,41.81,343816.0,40.8592,40.9178,40.8299,40.869,343816.0
2017-10-23 14:10:00,41.8,41.81,41.66,41.68,356143.0,40.8592,40.869,40.7223,40.7419,356143.0
2017-10-23 14:20:00,41.68,41.76,41.66,41.76,427993.0,40.7419,40.8201,40.7223,40.8201,427993.0
2017-10-23 14:30:00,41.76,41.79,41.7,41.77,461483.0,40.8201,40.8494,40.7614,40.8299,461483.0
2017-10-23 14:40:00,41.76,41.82,41.74,41.74,249498.0,40.8201,40.8787,40.8005,40.8005,249498.0
2017-10-23 14:50:00,41.74,41.77,41.7,41.74,312605.0,40.8005,40.8299,40.7614,40.8005,312605.0
2017-10-23 15:00:00,41.73,41.75,41.68,41.7,349138.0,40.7908,40.8103,40.7419,40.7614,349138.0
2017-10-23 15:10:00,41.69,41.71,41.63,41.67,425185.0,40.7517,40.7712,40.693,40.7321,425185.0
2017-10-23 15:20:00,41.66,41.69,41.59,41.63,422600.0,40.7223,40.7517,40.6539,40.693,422600.0
2017-10-23 15:30:00,41.63,41.64,41.43,41.48,720718.0,40.693,40.7028,40.4975,40.5464,720718.0
2017-10-23 15:40:00,41.48,41.67,41.4,41.6,1070645.0,40.5464,40.7321,40.4682,40.6637,1070645.0
2017-10-23 15:50:00,41.61,41.65,41.52,41.56,1218945.0,40.6735,40.7126,40.5855,40.6246,1218945.0
2017-10-24 09:30:00,41.74,41.92,41.51,41.52,1774952.0,40.8005,40.9765,40.5757,40.5855,1774952.0
2017-10-24 09:40:00,41.52,41.67,41.43,41.54,970718.0,40.5855,40.7321,40.4975,40.605,970718.0
2017-10-24 09:50:00,41.54,41.64,41.44,41.5,813198.0,40.605,40.7028,40.5073,40.5659,813198.0
2017-10-24 10:00:00,41.5,41.7,41.47,41.64,557240.0,40.5659,40.7614,40.5366,40.7028,557240.0
2017-10-24 10:10:00,41.64,41.76,41.63,41.64,729640.0,40.7028,40.8201,40.693,40.7028,729640.0
2017-10-24 10:20:00,41.64,41.67,41.57,41.64,541290.0,40.7028,40.7321,40.6344,40.7028,541290.0
2017-10-24 10:30:00,41.64,41.74,41.6,41.62,837050.0,40.7028,40.8005,40.6637,40.6832,837050.0
2017-10-24 10:40:00,41.62,41.7,41.6,41.62,424351.0,40.6832,40.7614,40.6637,40.6832,424351.0
2017-10-24 10:50:00,41.63,41.64,41.55,41.59,375729.0,40.693,40.7028,40.6148,40.6539,375729.0
2017-10-24 11:00:00,41.59,41.64,41.55,41.62,253656.0,40.6539,40.7028,40.6148,40.6832,253656.0
2017-10-24 11:10:00,41.63,41.66,41.55,41.56,371274.0,40.693,40.7223,40.6148,40.6246,371274.0
2017-10-24 11:20:00,41.57,41.63,41.53,41.59,392524.0,40.6344,40.693,40.5953,40.6539,392524.0
2017-10-24 11:30:00,41.59,41.63,41.55,41.58,358104.0,40.6539,40.693,40.6148,40.6441,358104.0
2017-10-24 11:40:00,41.58,41.71,41.57,41.7,560489.0,40.6441,40.7712,40.6344,40.7614,560489.0
2017-10-24 11:50:00,41.7,41.73,41.62,41.69,409640.0,40.7614,40.7908,40.6832,40.7517,409640.0
2017-10-24 12:00:00,41.7,41.75,41.67,41.71,369157.0,40.7614,40.8103,40.7321,40.7712,369157.0
2017-10-24 12:10:00,41.71,41.81,41.69,41.71,663796.0,40.7712,40.869,40.7517,40.7712,663796.0
2017-10-24 12:20:00,41.7,41.72,41.66,41.71,233309.0,40.7614,40.781,40.7223,40.7712,233309.0
2017-10-24 12:30:00,41.72,41.78,41.72,41.73,248410.0,40.781,40.8396,40.781,40.7908,248410.0
2017-10-24 12:40:00,41.73,41.78,41.71,41.75,220271.0,40.7908,40.8396,40.7712,40.8103,220271.0
2017-10-24 12:50:00,41.76,41.78,41.74,41.76,182148.0,40.8201,40.8396,40.8005,40.8201,182148.0
2017-10-24 13:00:00,41.76,41.79,41.71,41.71,225697.0,40.8201,40.8494,40.7712,40.7712,225697.0
2017-10-24 13:10:00,41.72,41.86,41.71,41.84,483701.0,40.781,40.9178,40.7712,40.8983,483701.0
2017-10-24 13:20:00,41.84,41.87,41.81,41.83,333052.0,40.8983,40.9276,40.869,40.8885,333052.0
2017-10-24 13:30:00,41.84,42.01,41.84,41.99,1182023.0,40.8983,41.0645,40.8983,41.0449,1182023.0
2017-10-24 13:40:00,41.99,42.0,41.92,41.99,576340.0,41.0449,41.0547,40.9765,41.0449,576340.0
2017-10-24 13:50:00,41.99,42.0,41.89,41.91,425122.0,41.0449,41.0547,40.9472,40.9667,425122.0
2017-10-24 14:00:00,41.92,41.98,41.91,41.98,241048.0,40.9765,41.0351,40.9667,41.0351,241048.0
2017-10-24 14:10:00,41.98,42.01,41.94,41.94,802221.0,41.0351,41.0645,40.996,40.996,802221.0
2017-10-24 14:20:00,41.94,41.98,41.88,41.92,439098.0,40.996,41.0351,40.9374,40.9765,439098.0
2017-10-24 14:30:00,41.92,41.93,41.86,41.89,284300.0,40.9765,40.9863,40.9178,40.9472,284300.0
2017-10-24 14:40:00,41.9,41.94,41.89,41.93,260340.0,40.9569,40.996,40.9472,40.9863,260340.0
2017-10-24 14:50:00,41.92,41.93,41.85,41.88,359207.0,40.9765,40.9863,40.9081,40.9374,359207.0
2017-10-24 15:00:00,41.89,41.89,41.76,41.79,530420.0,40.9472,40.9472,40.8201,40.8494,530420.0
2017-10-24 15:10:00,41.8,41.8,41.62,41.72,786564.0,40.8592,40.8592,40.6832,40.781,786564.0
2017-10-24 15:20:00,41.73,41.75,41.68,41.68,327964.0,40.7908,40.8103,40.7419,40.7419,327964.0
2017-10-24 15:30:00,41.69,41.75,41.6,41.61,629884.0,40.7517,40.8103,40.6637,40.6735,629884.0
2017-10-24 15:40:00,41.61,41.65,41.53,41.64,906931.0,40.6735,40.7126,40.5953,40.7028,906931.0
2017-10-24 15:50:00,41.63,41.7,41.5,41.59,2139025.0,40.693,40.7614,40.5659,40.6539,2139025.0
2017-10-25 09:30:00,41.31,41.48,41.21,41.35,1716171.0,40.3802,40.5464,40.2825,40.4193,1716171.0
2017-10-25 09:40:00,41.36,41.59,41.32,41.46,1024152.0,40.4291,40.6539,40.39,40.5268,1024152.0
2017-10-25 09:50:00,41.46,41.48,41.23,41.25,1018158.0,40.5268,40.5464,40.302,40.3216,1018158.0
2017-10-25 10:00:00,41.26,41.4,41.18,41.23,842177.0,40.3313,40.4682,40.2531,40.302,842177.0
2017-10-25 10:10:00,41.24,41.3,40.95,41.0,1346518.0,40.3118,40.3704,40.0283,40.0772,1346518.0
2017-10-25 10:20:00,41.0,41.38,41.0,41.33,987774.0,40.0772,40.4486,40.0772,40.3998,987774.0
2017-10-25 10:30:00,41.33,41.38,41.18,41.19,537981.0,40.3998,40.4486,40.2531,40.2629,537981.0
2017-10-25 10:40:00,41.19,41.25,41.05,41.16,975409.0,40.2629,40.3216,40.1261,40.2336,975409.0
2017-10-25 10:50:00,41.16,41.26,41.15,41.22,380309.0,40.2336,40.3313,40.2238,40.2922,380309.0
2017-10-25 11:00:00,41.21,41.22,40.82,40.83,915647.0,40.2825,40.2922,39.9012,39.911,915647.0
2017-10-25 11:10:00,40.83,40.85,40.45,40.49,2195693.0,39.911,39.9306,39.5396,39.5787,2195693.0
2017-10-25 11:20:00,40.48,40.76,40.31,40.73,1488724.0,39.5689,39.8426,39.4027,39.8133,1488724.0
2017-10-25 11:30:00,40.73,40.76,40.63,40.65,590268.0,39.8133,39.8426,39.7155,39.7351,590268.0
2017-10-25 11:40:00,40.65,40.7,40.58,40.67,450162.0,39.7351,39.7839,39.6666,39.7546,450162.0
2017-10-25 11:50:00,40.66,40.68,40.45,40.51,514597.0,39.7448,39.7644,39.5396,39.5982,514597.0
2017-10-25 12:00:00,40.5,40.73,40.49,40.7,737020.0,39.5884,39.8133,39.5787,39.7839,737020.0
2017-10-25 12:10:00,40.71,40.71,40.48,40.57,630132.0,39.7937,39.7937,39.5689,39.6569,630132.0
2017-10-25 12:20:00,40.58,40.61,40.43,40.46,491006.0,39.6666,39.696,39.52,39.5493,491006.0
2017-10-25 12:30:00,40.46,40.57,40.35,40.55,680122.0,39.5493,39.6569,39.4418,39.6373,680122.0
2017-10-25 12:40:00,40.56,40.74,40.49,40.67,747830.0,39.6471,39.823,39.5787,39.7546,747830.0
2017-10-25 12:50:00,40.68,40.72,40.65,40.67,442946.0,39.7644,39.8035,39.7351,39.7546,442946.0
2017-10-25 13:00:00,40.67,40.75,40.63,40.74,280924.0,39.7546,39.8328,39.7155,39.823,280924.0
2017-10-25 13:10:00,40.75,40.87,40.73,40.84,616594.0,39.8328,39.9501,39.8133,39.9208,616594.0
2017-10-25 13:20:00,40.85,40.86,40.73,40.82,441167.0,39.9306,39.9403,39.8133,39.9012,441167.0
2017-10-25 13:30:00,40.82,41.07,40.81,41.06,599750.0,39.9012,40.1456,39.8915,40.1358,599750.0
2017-10-25 13:40:00,41.06,41.15,41.05,41.09,598708.0,40.1358,40.2238,40.1261,40.1652,598708.0
2017-10-25 13:50:00,41.09,41.1,40.96,41.02,360832.0,40.1652,40.1749,40.0381,40.0967,360832.0
2017-10-25 14:00:00,41.02,41.21,40.97,41.19,732971.0,40.0967,40.2825,40.0479,40.2629,732971.0
2017-10-25 14:10:00,41.19,41.21,41.12,41.19,592443.0,40.2629,40.2825,40.1945,40.2629,592443.0
2017-10-25 14:20:00,41.2,41.22,41.1,41.16,423494.0,40.2727,40.2922,40.1749,40.2336,423494.0
2017-10-25 14:30:00,41.15,41.17,41.05,41.1,248511.0,40.2238,40.2434,40.1261,40.1749,248511.0
2017-10-25 14:40:00,41.11,41.11,40.98,41.02,364596.0,40.1847,40.1847,40.0576,40.0967,364596.0
2017-10-25 14:50:00,41.02,41.04,40.95,40.97,375946.0,40.0967,40.1163,40.0283,40.0479,375946.0
2017-10-25 15:00:00,40.96,41.02,40.91,40.98,399026.0,40.0381,40.0967,39.9892,40.0576,399026.0
2017-10-25 15:10:00,40.98,41.11,40.97,41.09,653105.0,40.0576,40.1847,40.0479,40.1652,653105.0
2017-10-25 15:20:00,41.09,41.16,41.05,41.11,464809.0,40.1652,40.2336,40.1261,40.1847,464809.0
2017-10-25 15:30:00,41.1,41.15,41.06,41.1,465702.0,40.1749,40.2238,40.1358,40.1749,465702.0
2017-10-25 15:40:00,41.1,41.11,40.94,40.95,532357.0,40.1749,40.1847,40.0185,40.0283,532357.0
2017-10-25 15:50:00,40.96,41.06,40.93,41.05,1512955.0,40.0381,40.1358,40.0088,40.1261,1512955.0
2017-10-26 09:30:00,41.17,41.18,40.67,40.71,2219206.0,40.2434,40.2531,39.7546,39.7937,2219206.0
2017-10-26 09:40:00,40.71,40.75,40.41,40.42,1917634.0,39.7937,39.8328,39.5005,39.5102,1917634.0
2017-10-26 09:50:00,40.42,40.6,40.31,40.49,2163302.0,39.5102,39.6862,39.4027,39.5787,2163302.0
2017-10-26 10:00:00,40.49,40.71,40.47,40.6,1018655.0,39.5787,39.7937,39.5591,39.6862,1018655.0
2017-10-26 10:10:00,40.59,40.67,40.45,40.53,784552.0,39.6764,39.7546,39.5396,39.6178,784552.0
2017-10-26 10:20:00,40.54,40.83,40.53,40.73,685939.0,39.6275,39.911,39.6178,39.8133,685939.0
2017-10-26 10:30:00,40.74,41.02,40.71,40.96,896114.0,39.823,40.0967,39.7937,40.0381,896114.0
2017-10-26 10:40:00,40.97,41.03,40.91,40.94,476716.0,40.0479,40.1065,39.9892,40.0185,476716.0
2017-10-26 10:50:00,40.94,41.01,40.94,40.97,309018.0,40.0185,40.087,40.0185,40.0479,309018.0
2017-10-26 11:00:00,40.97,41.1,40.95,41.02,668232.0,40.0479,40.1749,40.0283,40.0967,668232.0
2017-10-26 11:10:00,41.02,41.08,40.76,40.82,617271.0,40.0967,40.1554,39.8426,39.9012,617271.0
2017-10-26 11:20:00,40.83,40.92,40.75,40.75,750757.0,39.911,39.999,39.8328,39.8328,750757.0
2017-10-26 11:30:00,40.75,40.75,40.61,40.72,525836.0,39.8328,39.8328,39.696,39.8035,525836.0
2017-10-26 11:40:00,40.71,40.81,40.69,40.79,510219.0,39.7937,39.8915,39.7742,39.8719,510219.0
2017-10-26 11:50:00,40.79,40.85,40.73,40.77,427171.0,39.8719,39.9306,39.8133,39.8524,427171.0
2017-10-26 12:00:00,40.77,40.81,40.76,40.81,333741.0,39.8524,39.8915,39.8426,39.8915,333741.0
2017-10-26 12:10:00,40.8,40.81,40.64,40.68,457407.0,39.8817,39.8915,39.7253,39.7644,457407.0
2017-10-26 12:20:00,40.68,40.7,40.61,40.64,395688.0,39.7644,39.7839,39.696,39.7253,395688.0
2017-10-26 12:30:00,40.64,40.78,40.61,40.75,433469.0,39.7253,39.8621,39.696,39.8328,433469.0
2017-10-26 12:40:00,40.74,40.85,40.69,40.83,322098.0,39.823,39.9306,39.7742,39.911,322098.0
2017-10-26 12:50:00,40.83,40.88,40.82,40.83,303324.0,39.911,39.9599,39.9012,39.911,303324.0
2017-10-26 13:00:00,40.83,40.86,40.77,40.83,253551.0,39.911,39.9403,39.8524,39.911,253551.0
2017-10-26 13:10:00,40.83,40.85,40.71,40.73,257189.0,39.911,39.9306,39.7937,39.8133,257189.0
2017-10-26 13:20:00,40.74,40.77,40.72,40.73,135444.0,39.823,39.8524,39.8035,39.8133,135444.0
2017-10-26 13:30:00,40.73,40.74,40.59,40.66,329006.0,39.8133,39.823,39.6764,39.7448,329006.0
2017-10-26 13:40:00,40.66,40.75,40.64,40.65,237417.0,39.7448,39.8328,39.7253,39.7351,237417.0
2017-10-26 13:50:00,40.65,40.73,40.62,40.7,230347.0,39.7351,39.8133,39.7057,39.7839,230347.0
2017-10-26 14:00:00,40.71,40.81,40.7,40.78,296377.0,39.7937,39.8915,39.7839,39.8621,296377.0
2017-10-26 14:10:00,40.78,40.84,40.77,40.8,350288.0,39.8621,39.9208,39.8524,39.8817,350288.0
2017-10-26 14:20:00,40.8,40.8,40.75,40.77,209932.0,39.8817,39.8817,39.8328,39.8524,209932.0
2017-10-26 14:30:00,40.77,40.79,40.73,40.74,238477.0,39.8524,39.8719,39.8133,39.823,238477.0
2017-10-26 14:40:00,40.74,40.8,40.73,40.75,258081.0,39.823,39.8817,39.8133,39.8328,258081.0
2017-10-26 14:50:00,40.74,40.75,40.67,40.7,194561.0,39.823,39.8328,39.7546,39.7839,194561.0
2017-10-26 15:00:00,40.7,40.71,40.63,40.67,238927.0,39.7839,39.7937,39.7155,39.7546,238927.0
2017-10-26 15:10:00,40.68,40.72,40.66,40.69,233495.0,39.7644,39.8035,39.7448,39.7742,233495.0
2017-10-26 15:20:00,40.69,40.74,40.64,40.73,375489.0,39.7742,39.823,39.7253,39.8133,375489.0
2017-10-26 15:30:00,40.73,40.78,40.72,40.75,570320.0,39.8133,39.8621,39.8035,39.8328,570320.0
2017-10-26 15:40:00,40.75,40.77,40.63,40.66,665253.0,39.8328,39.8524,39.7155,39.7448,665253.0
2017-10-26 15:50:00,40.66,40.67,40.56,40.56,2426240.0,39.7448,39.7546,39.6471,39.6471,2426240.0
2017-10-27 09:30:00,40.6,40.66,40.29,40.55,2729053.0,39.6862,39.7448,39.3832,39.6373,2729053.0
2017-10-27 09:40:00,40.55,40.7,40.42,40.67,1368960.0,39.6373,39.7839,39.5102,39.7546,1368960.0
2017-10-27 09:50:00,40.66,40.94,40.63,40.67,1371160.0,39.7448,40.0185,39.7155,39.7546,1371160.0
2017-10-27 10:00:00,40.66,40.84,40.62,40.63,891496.0,39.7448,39.9208,39.7057,39.7155,891496.0
2017-10-27 10:10:00,40.63,40.64,40.41,40.45,1059350.0,39.7155,39.7253,39.5005,39.5396,1059350.0
2017-10-27 10:20:00,40.45,40.53,40.38,40.5,1031677.0,39.5396,39.6178,39.4711,39.5884,1031677.0
2017-10-27 10:30:00,40.5,40.58,40.43,40.5,566098.0,39.5884,39.6666,39.52,39.5884,566098.0
2017-10-27 10:40:00,40.5,40.56,40.4,40.48,581761.0,39.5884,39.6471,39.4907,39.5689,581761.0
2017-10-27 10:50:00,40.48,40.49,40.38,40.39,614909.0,39.5689,39.5787,39.4711,39.4809,614909.0
2017-10-27 11:00:00,40.38,40.43,40.33,40.4,648682.0,39.4711,39.52,39.4223,39.4907,648682.0
2017-10-27 11:10:00,40.4,40.41,40.04,40.07,1109661.0,39.4907,39.5005,39.1388,39.1681,1109661.0
2017-10-27 11:20:00,40.07,40.32,40.07,40.31,727035.0,39.1681,39.4125,39.1681,39.4027,727035.0
2017-10-27 11:30:00,40.32,40.38,40.28,40.3,449312.0,39.4125,39.4711,39.3734,39.393,449312.0
2017-10-27 11:40:00,40.3,40.43,40.3,40.37,462024.0,39.393,39.52,39.393,39.4614,462024.0
2017-10-27 11:50:00,40.37,40.45,40.31,40.38,884851.0,39.4614,39.5396,39.4027,39.4711,884851.0
2017-10-27 12:00:00,40.38,40.5,40.36,40.47,447988.0,39.4711,39.5884,39.4516,39.5591,447988.0
2017-10-27 12:10:00,40.46,40.48,40.39,40.44,336954.0,39.5493,39.5689,39.4809,39.5298,336954.0
2017-10-27 12:20:00,40.43,40.48,40.34,40.43,352644.0,39.52,39.5689,39.4321,39.52,352644.0
2017-10-27 12:30:00,40.43,40.46,40.38,40.39,290474.0,39.52,39.5493,39.4711,39.4809,290474.0
2017-10-27 12:40:00,40.39,40.47,40.36,40.43,424369.0,39.4809,39.5591,39.4516,39.52,424369.0
2017-10-27 12:50:00,40.43,40.53,40.4,40.48,458703.0,39.52,39.6178,39.4907,39.5689,458703.0
2017-10-27 13:00:00,40.48,40.58,40.48,40.51,361654.0,39.5689,39.6666,39.5689,39.5982,361654.0
2017-10-27 13:10:00,40.5,40.56,40.48,40.55,263723.0,39.5884,39.6471,39.5689,39.6373,263723.0
2017-10-27 13:20:00,40.55,40.62,40.54,40.61,314093.0,39.6373,39.7057,39.6275,39.696,314093.0
2017-10-27 13:30:00,40.61,40.75,40.6,40.74,610771.0,39.696,39.8328,39.6862,39.823,610771.0
2017-10-27 13:40:00,40.73,40.75,40.68,40.74,488291.0,39.8133,39.8328,39.7644,39.823,488291.0
2017-10-27 13:50:00,40.75,40.85,40.74,40.83,671538.0,39.8328,39.9306,39.823,39.911,671538.0
2017-10-27 14:00:00,40.82,40.87,40.81,40.86,601385.0,39.9012,39.9501,39.8915,39.9403,601385.0
2017-10-27 14:10:00,40.86,40.92,40.85,40.88,444866.0,39.9403,39.999,39.9306,39.9599,444866.0
2017-10-27 14:20:00,40.88,40.89,40.71,40.73,446922.0,39.9599,39.9697,39.7937,39.8133,446922.0
2017-10-27 14:30:00,40.73,40.79,40.68,40.76,355576.0,39.8133,39.8719,39.7644,39.8426,355576.0
2017-10-27 14:40:00,40.76,40.8,40.73,40.77,248837.0,39.8426,39.8817,39.8133,39.8524,248837.0
2017-10-27 14:50:00,40.77,40.83,40.75,40.8,523228.0,39.8524,39.911,39.8328,39.8817,523228.0
2017-10-27 15:00:00,40.8,40.83,40.75,40.83,310006.0,39.8817,39.911,39.8328,39.911,310006.0
2017-10-27 15:10:00,40.83,40.84,40.76,40.83,402271.0,39.911,39.9208,39.8426,39.911,402271.0
2017-10-27 15:20:00,40.83,40.86,40.78,40.78,624435.0,39.911,39.9403,39.8621,39.8621,624435.0
2017-10-27 15:30:00,40.77,40.84,40.77,40.82,619329.0,39.8524,39.9208,39.8524,39.9012,619329.0
2017-10-27 15:40:00,40.83,40.83,40.73,40.8,833390.0,39.911,39.911,39.8133,39.8817,833390.0
2017-10-27 15:50:00,40.8,40.88,40.73,40.75,2271014.0,39.8817,39.9599,39.8133,39.8328,2271014.0
2017-10-30 09:30:00,40.78,41.13,40.68,41.13,1886533.0,39.8621,40.2043,39.7644,40.2043,1886533.0
2017-10-30 09:40:00,41.14,41.69,41.12,41.62,2038621.0,40.214,40.7517,40.1945,40.6832,2038621.0
2017-10-30 09:50:00,41.62,41.82,41.55,41.75,2023985.0,40.6832,40.8787,40.6148,40.8103,2023985.0
2017-10-30 10:00:00,41.75,41.79,41.59,41.78,878579.0,40.8103,40.8494,40.6539,40.8396,878579.0
2017-10-30 10:10:00,41.78,41.82,41.64,41.71,1015047.0,40.8396,40.8787,40.7028,40.7712,1015047.0
2017-10-30 10:20:00,41.71,41.71,41.46,41.56,942112.0,40.7712,40.7712,40.5268,40.6246,942112.0
2017-10-30 10:30:00,41.56,41.73,41.49,41.68,822485.0,40.6246,40.7908,40.5562,40.7419,822485.0
2017-10-30 10:40:00,41.68,41.68,41.4,41.43,706091.0,40.7419,40.7419,40.4682,40.4975,706091.0
2017-10-30 10:50:00,41.43,41.51,41.34,41.5,771892.0,40.4975,40.5757,40.4095,40.5659,771892.0
2017-10-30 11:00:00,41.5,41.64,41.48,41.56,585418.0,40.5659,40.7028,40.5464,40.6246,585418.0
2017-10-30 11:10:00,41.57,41.79,41.54,41.74,869692.0,40.6344,40.8494,40.605,40.8005,869692.0
2017-10-30 11:20:00,41.74,41.86,41.65,41.72,1050058.0,40.8005,40.9178,40.7126,40.781,1050058.0
2017-10-30 11:30:00,41.71,41.77,41.52,41.53,658957.0,40.7712,40.8299,40.5855,40.5953,658957.0
2017-10-30 11:40:00,41.54,41.6,41.47,41.59,598656.0,40.605,40.6637,40.5366,40.6539,598656.0
2017-10-30 11:50:00,41.58,41.7,41.54,41.69,534738.0,40.6441,40.7614,40.605,40.7517,534738.0
2017-10-30 12:00:00,41.69,41.73,41.5,41.57,513588.0,40.7517,40.7908,40.5659,40.6344,513588.0
2017-10-30 12:10:00,41.56,41.57,41.23,41.24,798367.0,40.6246,40.6344,40.302,40.3118,798367.0
2017-10-30 12:20:00,41.25,41.44,41.2,41.32,810279.0,40.3216,40.5073,40.2727,40.39,810279.0
2017-10-30 12:30:00,41.32,41.44,41.3,41.35,370026.0,40.39,40.5073,40.3704,40.4193,370026.0
2017-10-30 12:40:00,41.35,41.41,41.25,41.38,522515.0,40.4193,40.478,40.3216,40.4486,522515.0
2017-10-30 12:50:00,41.37,41.47,41.31,41.44,332785.0,40.4389,40.5366,40.3802,40.5073,332785.0
2017-10-30 13:00:00,41.44,41.52,41.42,41.47,301327.0,40.5073,40.5855,40.4877,40.5366,301327.0
2017-10-30 13:10:00,41.47,41.59,41.46,41.53,428802.0,40.5366,40.6539,40.5268,40.5953,428802.0
2017-10-30 13:20:00,41.54,41.59,41.52,41.56,281770.0,40.605,40.6539,40.5855,40.6246,281770.0
2017-10-30 13:30:00,41.57,41.59,41.41,41.51,495968.0,40.6344,40.6539,40.478,40.5757,495968.0
2017-10-30 13:40:00,41.52,41.55,41.46,41.52,260573.0,40.5855,40.6148,40.5268,40.5855,260573.0
2017-10-30 13:50:00,41.52,41.55,41.44,41.5,312585.0,40.5855,40.6148,40.5073,40.5659,312585.0
2017-10-30 14:00:00,41.51,41.54,41.45,41.49,354840.0,40.5757,40.605,40.5171,40.5562,354840.0
2017-10-30 14:10:00,41.48,41.64,41.48,41.55,380018.0,40.5464,40.7028,40.5464,40.6148,380018.0
2017-10-30 14:20:00,41.55,41.61,41.51,41.56,227305.0,40.6148,40.6735,40.5757,40.6246,227305.0
2017-10-30 14:30:00,41.56,41.6,41.53,41.54,228788.0,40.6246,40.6637,40.5953,40.605,228788.0
2017-10-30 14:40:00,41.55,41.66,41.53,41.63,306163.0,40.6148,40.7223,40.5953,40.693,306163.0
2017-10-30 14:50:00,41.63,41.64,41.58,41.61,199508.0,40.693,40.7028,40.6441,40.6735,199508.0
2017-10-30 15:00:00,41.61,41.62,41.41,41.44,391395.0,40.6735,40.6832,40.478,40.5073,391395.0
2017-10-30 15:10:00,41.44,41.48,41.41,41.41,360123.0,40.5073,40.5464,40.478,40.478,360123.0
2017-10-30 15:20:00,41.42,41.54,41.38,41.52,468832.0,40.4877,40.605,40.4486,40.5855,468832.0
2017-10-30 15:30:00,41.53,41.55,41.47,41.55,339040.0,40.5953,40.6148,40.5366,40.6148,339040.0
2017-10-30 15:40:00,41.54,41.64,41.52,41.6,493006.0,40.605,40.7028,40.5855,40.6637,493006.0
2017-10-30 15:50:00,41.6,41.69,41.59,41.65,1163333.0,40.6637,40.7517,40.6539,40.7126,1163333.0
2017-10-31 09:30:00,42.24,43.14,42.2,43.13,5544364.0,41.2893,42.169,41.2502,42.1593,5544364.0
2017-10-31 09:40:00,43.14,43.75,43.13,43.7,4068454.0,42.169,42.7653,42.1593,42.7164,4068454.0
2017-10-31 09:50:00,43.7,44.12,43.39,43.85,3591967.0,42.7164,43.127,42.4134,42.863,3591967.0
2017-10-31 10:00:00,43.85,43.95,43.62,43.94,1547960.0,42.863,42.9608,42.6382,42.951,1547960.0
2017-10-31 10:10:00,43.95,44.12,43.83,43.96,2546614.0,42.9608,43.127,42.8435,42.9706,2546614.0
2017-10-31 10:20:00,43.96,44.17,43.91,44.07,1718822.0,42.9706,43.1758,42.9217,43.0781,1718822.0
2017-10-31 10:30:00,44.08,44.27,44.01,44.19,1758239.0,43.0879,43.2736,43.0194,43.1954,1758239.0
2017-10-31 10:40:00,44.18,44.32,44.14,44.22,1774764.0,43.1856,43.3225,43.1465,43.2247,1774764.0
2017-10-31 10:50:00,44.23,44.28,44.05,44.16,1236234.0,43.2345,43.2834,43.0585,43.1661,1236234.0
2017-10-31 11:00:00,44.15,44.19,43.93,44.05,1250863.0,43.1563,43.1954,42.9412,43.0585,1250863.0
2017-10-31 11:10:00,44.05,44.09,43.85,43.96,1117408.0,43.0585,43.0976,42.863,42.9706,1117408.0
2017-10-31 11:20:00,43.96,44.02,43.89,43.95,688154.0,42.9706,43.0292,42.9021,42.9608,688154.0
2017-10-31 11:30:00,43.94,44.29,43.94,44.26,1385399.0,42.951,43.2931,42.951,43.2638,1385399.0
2017-10-31 11:40:00,44.27,44.49,44.23,44.36,1408848.0,43.2736,43.4886,43.2345,43.3616,1408848.0
2017-10-31 11:50:00,44.36,44.49,44.33,44.43,676858.0,43.3616,43.4886,43.3322,43.43,676858.0
2017-10-31 12:00:00,44.43,44.49,44.36,44.41,1184982.0,43.43,43.4886,43.3616,43.4104,1184982.0
2017-10-31 12:10:00,44.42,44.42,44.14,44.16,885555.0,43.4202,43.4202,43.1465,43.1661,885555.0
2017-10-31 12:20:00,44.17,44.32,44.16,44.32,619860.0,43.1758,43.3225,43.1661,43.3225,619860.0
2017-10-31 12:30:00,44.31,44.4,44.23,44.4,865990.0,43.3127,43.4007,43.2345,43.4007,865990.0
2017-10-31 12:40:00,44.39,44.4,44.15,44.19,712710.0,43.3909,43.4007,43.1563,43.1954,712710.0
2017-10-31 12:50:00,44.19,44.26,44.12,44.24,520129.0,43.1954,43.2638,43.127,43.2443,520129.0
2017-10-31 13:00:00,44.25,44.27,44.12,44.19,494275.0,43.254,43.2736,43.127,43.1954,494275.0
2017-10-31 13:10:00,44.18,44.29,44.18,44.23,478884.0,43.1856,43.2931,43.1856,43.2345,478884.0
2017-10-31 13:20:00,44.23,44.24,44.13,44.18,583364.0,43.2345,43.2443,43.1367,43.1856,583364.0
2017-10-31 13:30:00,44.18,44.21,44.15,44.19,573706.0,43.1856,43.2149,43.1563,43.1954,573706.0
2017-10-31 13:40:00,44.18,44.21,44.12,44.15,552340.0,43.1856,43.2149,43.127,43.1563,552340.0
2017-10-31 13:50:00,44.15,44.28,44.14,44.23,718838.0,43.1563,43.2834,43.1465,43.2345,718838.0
2017-10-31 14:00:00,44.23,44.28,44.18,44.26,391085.0,43.2345,43.2834,43.1856,43.2638,391085.0
2017-10-31 14:10:00,44.25,44.35,44.21,44.33,581674.0,43.254,43.3518,43.2149,43.3322,581674.0
2017-10-31 14:20:00,44.34,44.38,44.26,44.36,657835.0,43.342,43.3811,43.2638,43.3616,657835.0
2017-10-31 14:30:00,44.37,44.48,44.36,44.44,1084272.0,43.3713,43.4789,43.3616,43.4398,1084272.0
2017-10-31 14:40:00,44.44,44.51,44.37,44.44,1097351.0,43.4398,43.5082,43.3713,43.4398,1097351.0
2017-10-31 14:50:00,44.44,44.51,44.38,44.5,726501.0,43.4398,43.5082,43.3811,43.4984,726501.0
2017-10-31 15:00:00,44.5,44.57,44.36,44.41,1137293.0,43.4984,43.5668,43.3616,43.4104,1137293.0
2017-10-31 15:10:00,44.41,44.5,44.36,44.4,1024591.0,43.4104,43.4984,43.3616,43.4007,1024591.0
2017-10-31 15:20:00,44.41,44.45,44.33,44.35,733778.0,43.4104,43.4495,43.3322,43.3518,733778.0
2017-10-31 15:30:00,44.35,44.36,44.22,44.32,1098548.0,43.3518,43.3616,43.2247,43.3225,1098548.0
2017-10-31 15:40:00,44.32,44.46,44.31,44.4,1221822.0,43.3225,43.4593,43.3127,43.4007,1221822.0
2017-10-31 15:50:00,44.39,44.39,44.17,44.33,3191614.0,43.3909,43.3909,43.1758,43.3322,3191614.0
2017-11-01 09:30:00,44.88,45.26,44.7,45.22,5062859.0,43.8699,44.2413,43.6939,44.2022,5062859.0
2017-11-01 09:40:00,45.22,45.33,44.99,45.15,2625337.0,44.2022,44.3097,43.9774,44.1338,2625337.0
2017-11-01 09:50:00,45.14,45.18,44.75,44.95,1584212.0,44.124,44.1631,43.7428,43.9383,1584212.0
2017-11-01 10:00:00,44.95,45.04,44.77,44.89,1206519.0,43.9383,44.0263,43.7623,43.8796,1206519.0
2017-11-01 10:10:00,44.89,44.95,44.44,44.49,1445363.0,43.8796,43.9383,43.4398,43.4886,1445363.0
2017-11-01 10:20:00,44.48,44.79,44.47,44.77,956649.0,43.4789,43.7819,43.4691,43.7623,956649.0
2017-11-01 10:30:00,44.78,44.83,44.47,44.59,884290.0,43.7721,43.821,43.4691,43.5864,884290.0
2017-11-01 10:40:00,44.59,44.7,44.51,44.69,644643.0,43.5864,43.6939,43.5082,43.6841,644643.0
2017-11-01 10:50:00,44.68,44.79,44.65,44.66,605581.0,43.6744,43.7819,43.645,43.6548,605581.0
2017-11-01 11:00:00,44.66,44.96,44.66,44.91,785911.0,43.6548,43.9481,43.6548,43.8992,785911.0
2017-11-01 11:10:00,44.92,44.98,44.75,44.78,597436.0,43.909,43.9676,43.7428,43.7721,597436.0
2017-11-01 11:20:00,44.78,44.89,44.75,44.81,391329.0,43.7721,43.8796,43.7428,43.8014,391329.0
2017-11-01 11:30:00,44.81,44.89,44.73,44.88,485192.0,43.8014,43.8796,43.7232,43.8699,485192.0
2017-11-01 11:40:00,44.88,44.88,44.66,44.79,418622.0,43.8699,43.8699,43.6548,43.7819,418622.0
2017-11-01 11:50:00,44.79,44.8,44.48,44.48,673777.0,43.7819,43.7917,43.4789,43.4789,673777.0
2017-11-01 12:00:00,44.49,44.61,44.46,44.52,646029.0,43.4886,43.6059,43.4593,43.518,646029.0
2017-11-01 12:10:00,44.52,44.63,44.5,44.53,473550.0,43.518,43.6255,43.4984,43.5277,473550.0
2017-11-01 12:20:00,44.54,44.55,44.38,44.41,580581.0,43.5375,43.5473,43.3811,43.4104,580581.0
2017-11-01 12:30:00,44.42,44.43,44.22,44.32,772956.0,43.4202,43.43,43.2247,43.3225,772956.0
2017-11-01 12:40:00,44.31,44.55,44.3,44.45,464441.0,43.3127,43.5473,43.3029,43.4495,464441.0
2017-11-01 12:50:00,44.44,44.45,44.22,44.25,419919.0,43.4398,43.4495,43.2247,43.254,419919.0
2017-11-01 13:00:00,44.24,44.27,43.98,44.03,1165496.0,43.2443,43.2736,42.9901,43.039,1165496.0
2017-11-01 13:10:00,44.02,44.07,43.78,43.97,1142025.0,43.0292,43.0781,42.7946,42.9803,1142025.0
2017-11-01 13:20:00,43.96,44.33,43.9,44.33,683906.0,42.9706,43.3322,42.9119,43.3322,683906.0
2017-11-01 13:30:00,44.32,44.36,44.23,44.34,338906.0,43.3225,43.3616,43.2345,43.342,338906.0
2017-11-01 13:40:00,44.35,44.39,44.14,44.16,743268.0,43.3518,43.3909,43.1465,43.1661,743268.0
2017-11-01 13:50:00,44.16,44.26,43.98,44.16,688653.0,43.1661,43.2638,42.9901,43.1661,688653.0
2017-11-01 14:00:00,44.19,44.31,44.09,44.21,459863.0,43.1954,43.3127,43.0976,43.2149,459863.0
2017-11-01 14:10:00,44.22,44.31,44.17,44.24,468006.0,43.2247,43.3127,43.1758,43.2443,468006.0
2017-11-01 14:20:00,44.24,44.28,44.19,44.24,232718.0,43.2443,43.2834,43.1954,43.2443,232718.0
2017-11-01 14:30:00,44.24,44.54,44.22,44.53,798017.0,43.2443,43.5375,43.2247,43.5277,798017.0
2017-11-01 14:40:00,44.52,44.64,44.51,44.59,709277.0,43.518,43.6353,43.5082,43.5864,709277.0
2017-11-01 14:50:00,44.58,44.58,44.47,44.52,354294.0,43.5766,43.5766,43.4691,43.518,354294.0
2017-11-01 15:00:00,44.52,44.72,44.51,44.7,562792.0,43.518,43.7135,43.5082,43.6939,562792.0
2017-11-01 15:10:00,44.7,44.73,44.54,44.55,462562.0,43.6939,43.7232,43.5375,43.5473,462562.0
2017-11-01 15:20:00,44.55,44.57,44.41,44.43,676547.0,43.5473,43.5668,43.4104,43.43,676547.0
2017-11-01 15:30:00,44.44,44.5,44.4,44.49,406732.0,43.4398,43.4984,43.4007,43.4886,406732.0
2017-11-01 15:40:00,44.49,44.52,44.2,44.21,1064928.0,43.4886,43.518,43.2052,43.2149,1064928.0
2017-11-01 15:50:00,44.21,44.46,44.2,44.38,1630403.0,43.2149,43.4593,43.2052,43.3811,1630403.0
2017-11-02 09:30:00,44.08,44.3,43.8,44.26,2351621.0,43.0879,43.3029,42.8142,43.2638,2351621.0
2017-11-02 09:40:00,44.25,44.75,44.19,44.72,1797282.0,43.254,43.7428,43.1954,43.7135,1797282.0
2017-11-02 09:50:00,44.72,44.72,44.45,44.66,720159.0,43.7135,43.7135,43.4495,43.6548,720159.0
2017-11-02 10:00:00,44.67,44.68,44.0,44.06,1196285.0,43.6646,43.6744,43.0097,43.0683,1196285.0
2017-11-02 10:10:00,44.06,44.44,44.02,44.31,945422.0,43.0683,43.4398,43.0292,43.3127,945422.0
2017-11-02 10:20:00,44.31,44.41,44.17,44.37,583521.0,43.3127,43.4104,43.1758,43.3713,583521.0
2017-11-02 10:30:00,44.37,44.49,44.31,44.36,530707.0,43.3713,43.4886,43.3127,43.3616,530707.0
2017-11-02 10:40:00,44.35,44.65,44.34,44.49,748002.0,43.3518,43.645,43.342,43.4886,748002.0
2017-11-02 10:50:00,44.48,44.5,44.3,44.33,579860.0,43.4789,43.4984,43.3029,43.3322,579860.0
2017-11-02 11:00:00,44.34,44.54,44.32,44.44,435980.0,43.342,43.5375,43.3225,43.4398,435980.0
2017-11-02 11:10:00,44.43,44.49,44.29,44.32,517513.0,43.43,43.4886,43.2931,43.3225,517513.0
2017-11-02 11:20:00,44.31,44.38,43.9,43.92,755425.0,43.3127,43.3811,42.9119,42.9315,755425.0
2017-11-02 11:30:00,43.91,43.97,43.81,43.84,1033533.0,42.9217,42.9803,42.8239,42.8533,1033533.0
2017-11-02 11:40:00,43.83,44.0,43.72,43.84,713744.0,42.8435,43.0097,42.736,42.8533,713744.0
2017-11-02 11:50:00,43.84,44.1,43.78,44.05,598061.0,42.8533,43.1074,42.7946,43.0585,598061.0
2017-11-02 12:00:00,44.05,44.19,44.03,44.15,496269.0,43.0585,43.1954,43.039,43.1563,496269.0
2017-11-02 12:10:00,44.15,44.35,44.14,44.28,610688.0,43.1563,43.3518,43.1465,43.2834,610688.0
2017-11-02 12:20:00,44.28,44.46,44.18,44.44,426730.0,43.2834,43.4593,43.1856,43.4398,426730.0
2017-11-02 12:30:00,44.44,44.46,44.23,44.26,375626.0,43.4398,43.4593,43.2345,43.2638,375626.0
2017-11-02 12:40:00,44.27,44.38,44.17,44.36,419427.0,43.2736,43.3811,43.1758,43.3616,419427.0
2017-11-02 12:50:00,44.36,44.51,44.34,44.43,480742.0,43.3616,43.5082,43.342,43.43,480742.0
2017-11-02 13:00:00,44.43,44.47,44.31,44.32,370603.0,43.43,43.4691,43.3127,43.3225,370603.0
2017-11-02 13:10:00,44.33,44.47,44.32,44.44,320237.0,43.3322,43.4691,43.3225,43.4398,320237.0
2017-11-02 13:20:00,44.44,44.45,44.28,44.3,260200.0,43.4398,43.4495,43.2834,43.3029,260200.0
2017-11-02 13:30:00,44.29,44.36,44.25,44.32,252765.0,43.2931,43.3616,43.254,43.3225,252765.0
2017-11-02 13:40:00,44.32,44.33,44.25,44.25,244645.0,43.3225,43.3322,43.254,43.254,244645.0
2017-11-02 13:50:00,44.26,44.33,44.2,44.23,304940.0,43.2638,43.3322,43.2052,43.2345,304940.0
2017-11-02 14:00:00,44.23,44.38,44.18,44.38,292606.0,43.2345,43.3811,43.1856,43.3811,292606.0
2017-11-02 14:10:00,44.37,44.43,44.32,44.34,308343.0,43.3713,43.43,43.3225,43.342,308343.0
2017-11-02 14:20:00,44.34,44.42,44.32,44.41,183500.0,43.342,43.4202,43.3225,43.4104,183500.0
2017-11-02 14:30:00,44.42,44.42,44.27,44.31,311078.0,43.4202,43.4202,43.2736,43.3127,311078.0
2017-11-02 14:40:00,44.3,44.35,44.19,44.22,285406.0,43.3029,43.3518,43.1954,43.2247,285406.0
2017-11-02 14:50:00,44.21,44.22,44.09,44.14,366460.0,43.2149,43.2247,43.0976,43.1465,366460.0
2017-11-02 15:00:00,44.15,44.24,44.14,44.16,258212.0,43.1563,43.2443,43.1465,43.1661,258212.0
2017-11-02 15:10:00,44.17,44.26,44.16,44.23,320555.0,43.1758,43.2638,43.1661,43.2345,320555.0
2017-11-02 15:20:00,44.24,44.27,44.16,44.25,405962.0,43.2443,43.2736,43.1661,43.254,405962.0
2017-11-02 15:30:00,44.25,44.43,44.24,44.33,663427.0,43.254,43.43,43.2443,43.3322,663427.0
2017-11-02 15:40:00,44.34,44.36,44.26,44.32,474437.0,43.342,43.3616,43.2638,43.3225,474437.0
2017-11-02 15:50:00,44.32,44.42,44.31,44.34,1145731.0,43.3225,43.4202,43.3127,43.342,1145731.0
2017-11-03 09:30:00,44.74,45.0,44.41,44.49,2478565.0,43.733,43.9872,43.4104,43.4886,2478565.0
2017-11-03 09:40:00,44.49,44.49,44.05,44.09,1429910.0,43.4886,43.4886,43.0585,43.0976,1429910.0
2017-11-03 09:50:00,44.1,44.21,43.91,44.04,1070234.0,43.1074,43.2149,42.9217,43.0488,1070234.0
2017-11-03 10:00:00,44.04,44.17,44.02,44.08,862586.0,43.0488,43.1758,43.0292,43.0879,862586.0
2017-11-03 10:10:00,44.09,44.16,43.99,44.1,535064.0,43.0976,43.1661,42.9999,43.1074,535064.0
2017-11-03 10:20:00,44.1,44.21,44.1,44.16,496531.0,43.1074,43.2149,43.1074,43.1661,496531.0
2017-11-03 10:30:00,44.16,44.21,44.13,44.2,411812.0,43.1661,43.2149,43.1367,43.2052,411812.0
2017-11-03 10:40:00,44.2,44.21,44.1,44.12,302034.0,43.2052,43.2149,43.1074,43.127,302034.0
2017-11-03 10:50:00,44.12,44.2,44.09,44.19,332585.0,43.127,43.2052,43.0976,43.1954,332585.0
2017-11-03 11:00:00,44.2,44.32,44.15,44.31,426334.0,43.2052,43.3225,43.1563,43.3127,426334.0
2017-11-03 11:10:00,44.31,44.32,44.22,44.27,303496.0,43.3127,43.3225,43.2247,43.2736,303496.0
2017-11-03 11:20:00,44.27,44.31,44.2,44.2,273557.0,43.2736,43.3127,43.2052,43.2052,273557.0
2017-11-03 11:30:00,44.21,44.23,44.03,44.03,504406.0,43.2149,43.2345,43.039,43.039,504406.0
2017-11-03 11:40:00,44.04,44.13,44.0,44.09,446909.0,43.0488,43.1367,43.0097,43.0976,446909.0
2017-11-03 11:50:00,44.09,44.18,44.01,44.15,317884.0,43.0976,43.1856,43.0194,43.1563,317884.0
2017-11-03 12:00:00,44.14,44.15,43.95,44.02,589320.0,43.1465,43.1563,42.9608,43.0292,589320.0
2017-11-03 12:10:00,44.02,44.14,43.97,44.12,474651.0,43.0292,43.1465,42.9803,43.127,474651.0
2017-11-03 12:20:00,44.13,44.13,44.01,44.03,270116.0,43.1367,43.1367,43.0194,43.039,270116.0
2017-11-03 12:30:00,44.04,44.08,43.97,43.98,416728.0,43.0488,43.0879,42.9803,42.9901,416728.0
2017-11-03 12:40:00,43.98,44.31,43.96,44.21,1463414.0,42.9901,43.3127,42.9706,43.2149,1463414.0
2017-11-03 12:50:00,44.2,44.26,44.12,44.14,370135.0,43.2052,43.2638,43.127,43.1465,370135.0
2017-11-03 13:00:00,44.14,44.2,44.12,44.17,261521.0,43.1465,43.2052,43.127,43.1758,261521.0
2017-11-03 13:10:00,44.17,44.17,44.05,44.05,293207.0,43.1758,43.1758,43.0585,43.0585,293207.0
2017-11-03 13:20:00,44.06,44.14,44.03,44.1,156766.0,43.0683,43.1465,43.039,43.1074,156766.0
2017-11-03 13:30:00,44.1,44.24,44.05,44.2,308046.0,43.1074,43.2443,43.0585,43.2052,308046.0
2017-11-03 13:40:00,44.2,44.22,44.01,44.04,590695.0,43.2052,43.2247,43.0194,43.0488,590695.0
2017-11-03 13:50:00,44.04,44.16,44.02,44.13,423364.0,43.0488,43.1661,43.0292,43.1367,423364.0
2017-11-03 14:00:00,44.14,44.2,44.11,44.15,373828.0,43.1465,43.2052,43.1172,43.1563,373828.0
2017-11-03 14:10:00,44.15,44.18,44.09,44.12,303784.0,43.1563,43.1856,43.0976,43.127,303784.0
2017-11-03 14:20:00,44.12,44.22,44.08,44.15,541770.0,43.127,43.2247,43.0879,43.1563,541770.0
2017-11-03 14:30:00,44.16,44.19,44.04,44.04,443263.0,43.1661,43.1954,43.0488,43.0488,443263.0
2017-11-03 14:40:00,44.04,44.09,43.97,43.99,605757.0,43.0488,43.0976,42.9803,42.9999,605757.0
2017-11-03 14:50:00,43.99,44.0,43.92,43.92,387078.0,42.9999,43.0097,42.9315,42.9315,387078.0
2017-11-03 15:00:00,43.93,44.09,43.92,44.05,439058.0,42.9412,43.0976,42.9315,43.0585,439058.0
2017-11-03 15:10:00,44.05,44.05,43.95,43.96,270440.0,43.0585,43.0585,42.9608,42.9706,270440.0
2017-11-03 15:20:00,43.96,43.99,43.9,43.97,416250.0,42.9706,42.9999,42.9119,42.9803,416250.0
2017-11-03 15:30:00,43.97,44.01,43.93,43.97,402081.0,42.9803,43.0194,42.9412,42.9803,402081.0
2017-11-03 15:40:00,43.98,43.98,43.76,43.84,1413472.0,42.9901,42.9901,42.7751,42.8533,1413472.0
2017-11-03 15:50:00,43.84,43.91,43.35,43.7,3453529.0,42.8533,42.9217,42.3743,42.7164,3453529.0
2017-11-06 09:30:00,43.85,44.01,43.52,43.55,1936937.0,42.863,43.0194,42.5405,42.5698,1936937.0
2017-11-06 09:40:00,43.56,43.62,43.28,43.48,1288378.0,42.5796,42.6382,42.3059,42.5014,1288378.0
2017-11-06 09:50:00,43.49,43.51,43.28,43.48,901013.0,42.5112,42.5307,42.3059,42.5014,901013.0
2017-11-06 10:00:00,43.47,43.51,43.31,43.44,605984.0,42.4916,42.5307,42.3352,42.4623,605984.0
2017-11-06 10:10:00,43.44,43.5,43.35,43.48,616544.0,42.4623,42.5209,42.3743,42.5014,616544.0
2017-11-06 10:20:00,43.49,43.5,43.25,43.27,657826.0,42.5112,42.5209,42.2766,42.2961,657826.0
2017-11-06 10:30:00,43.27,43.31,42.9,42.94,1553225.0,42.2961,42.3352,41.9344,41.9735,1553225.0
2017-11-06 10:40:00,42.94,43.09,42.91,43.08,869677.0,41.9735,42.1202,41.9442,42.1104,869677.0
2017-11-06 10:50:00,43.08,43.29,42.98,43.02,1047718.0,42.1104,42.3157,42.0126,42.0517,1047718.0
2017-11-06 11:00:00,43.02,43.09,42.87,42.89,846174.0,42.0517,42.1202,41.9051,41.9247,846174.0
2017-11-06 11:10:00,42.9,42.96,42.45,42.73,1641188.0,41.9344,41.9931,41.4946,41.7683,1641188.0
2017-11-06 11:20:00,42.73,42.92,42.72,42.83,651023.0,41.7683,41.954,41.7585,41.866,651023.0
2017-11-06 11:30:00,42.84,43.04,42.77,42.99,536149.0,41.8758,42.0713,41.8074,42.0224,536149.0
2017-11-06 11:40:00,42.98,43.01,42.89,42.92,413214.0,42.0126,42.042,41.9247,41.954,413214.0
2017-11-06 11:50:00,42.92,43.02,42.91,42.98,368802.0,41.954,42.0517,41.9442,42.0126,368802.0
2017-11-06 12:00:00,42.99,43.0,42.85,42.98,307565.0,42.0224,42.0322,41.8856,42.0126,307565.0
2017-11-06 12:10:00,42.99,43.09,42.96,43.05,328163.0,42.0224,42.1202,41.9931,42.0811,328163.0
2017-11-06 12:20:00,43.06,43.08,42.98,42.99,283447.0,42.0908,42.1104,42.0126,42.0224,283447.0
2017-11-06 12:30:00,42.99,43.04,42.95,42.98,295498.0,42.0224,42.0713,41.9833,42.0126,295498.0
2017-11-06 12:40:00,42.99,43.04,42.93,43.01,242624.0,42.0224,42.0713,41.9638,42.042,242624.0
2017-11-06 12:50:00,43.02,43.05,42.93,42.95,203284.0,42.0517,42.0811,41.9638,41.9833,203284.0
2017-11-06 13:00:00,42.95,43.0,42.91,42.99,223669.0,41.9833,42.0322,41.9442,42.0224,223669.0
2017-11-06 13:10:00,42.99,43.07,42.95,42.99,301143.0,42.0224,42.1006,41.9833,42.0224,301143.0
2017-11-06 13:20:00,42.98,43.08,42.95,42.96,271675.0,42.0126,42.1104,41.9833,41.9931,271675.0
2017-11-06 13:30:00,42.97,42.98,42.81,42.81,576786.0,42.0029,42.0126,41.8465,41.8465,576786.0
2017-11-06 13:40:00,42.81,43.0,42.8,42.98,338835.0,41.8465,42.0322,41.8367,42.0126,338835.0
2017-11-06 13:50:00,42.97,43.01,42.95,42.99,263040.0,42.0029,42.042,41.9833,42.0224,263040.0
2017-11-06 14:00:00,42.99,43.01,42.96,42.97,254643.0,42.0224,42.042,41.9931,42.0029,254643.0
2017-11-06 14:10:00,42.96,43.11,42.94,43.11,340804.0,41.9931,42.1397,41.9735,42.1397,340804.0
2017-11-06 14:20:00,43.11,43.14,43.07,43.08,367742.0,42.1397,42.169,42.1006,42.1104,367742.0
2017-11-06 14:30:00,43.09,43.32,43.09,43.31,696740.0,42.1202,42.345,42.1202,42.3352,696740.0
2017-11-06 14:40:00,43.32,43.39,43.25,43.29,484605.0,42.345,42.4134,42.2766,42.3157,484605.0
2017-11-06 14:50:00,43.3,43.31,43.2,43.22,361087.0,42.3254,42.3352,42.2277,42.2472,361087.0
2017-11-06 15:00:00,43.22,43.25,43.2,43.23,314190.0,42.2472,42.2766,42.2277,42.257,314190.0
2017-11-06 15:10:00,43.24,43.38,43.23,43.38,570193.0,42.2668,42.4036,42.257,42.4036,570193.0
2017-11-06 15:20:00,43.38,43.38,43.26,43.27,387251.0,42.4036,42.4036,42.2863,42.2961,387251.0
2017-11-06 15:30:00,43.28,43.31,43.25,43.29,449846.0,42.3059,42.3352,42.2766,42.3157,449846.0
2017-11-06 15:40:00,43.29,43.32,43.24,43.32,632712.0,42.3157,42.345,42.2668,42.345,632712.0
2017-11-06 15:50:00,43.32,43.4,43.17,43.19,2043460.0,42.345,42.4232,42.1984,42.2179,2043460.0
2017-11-07 09:30:00,43.58,44.15,43.53,43.78,3224285.0,42.5991,43.1563,42.5503,42.7946,3224285.0
2017-11-07 09:40:00,43.77,44.12,43.63,44.07,1738239.0,42.7848,43.127,42.648,43.0781,1738239.0
2017-11-07 09:50:00,44.07,44.16,43.91,44.13,1081168.0,43.0781,43.1661,42.9217,43.1367,1081168.0
2017-11-07 10:00:00,44.14,44.24,43.87,43.87,1104702.0,43.1465,43.2443,42.8826,42.8826,1104702.0
2017-11-07 10:10:00,43.87,43.99,43.7,43.98,1527643.0,42.8826,42.9999,42.7164,42.9901,1527643.0
2017-11-07 10:20:00,43.98,43.98,43.73,43.78,596521.0,42.9901,42.9901,42.7457,42.7946,596521.0
2017-11-07 10:30:00,43.77,43.84,43.65,43.76,445396.0,42.7848,42.8533,42.6676,42.7751,445396.0
2017-11-07 10:40:00,43.76,43.86,43.66,43.73,476138.0,42.7751,42.8728,42.6773,42.7457,476138.0
2017-11-07 10:50:00,43.73,43.87,43.66,43.86,351879.0,42.7457,42.8826,42.6773,42.8728,351879.0
2017-11-07 11:00:00,43.86,44.07,43.82,44.04,556932.0,42.8728,43.0781,42.8337,43.0488,556932.0
2017-11-07 11:10:00,44.05,44.1,43.92,43.95,514917.0,43.0585,43.1074,42.9315,42.9608,514917.0
2017-11-07 11:20:00,43.95,43.96,43.81,43.86,445749.0,42.9608,42.9706,42.8239,42.8728,445749.0
2017-11-07 11:30:00,43.86,43.95,43.84,43.9,305576.0,42.8728,42.9608,42.8533,42.9119,305576.0
2017-11-07 11:40:00,43.89,44.0,43.87,43.96,303397.0,42.9021,43.0097,42.8826,42.9706,303397.0
2017-11-07 11:50:00,43.96,43.97,43.67,43.72,422636.0,42.9706,42.9803,42.6871,42.736,422636.0
2017-11-07 12:00:00,43.72,43.85,43.69,43.8,396429.0,42.736,42.863,42.7067,42.8142,396429.0
2017-11-07 12:10:00,43.8,43.82,43.71,43.76,281611.0,42.8142,42.8337,42.7262,42.7751,281611.0
2017-11-07 12:20:00,43.76,43.79,43.65,43.72,388285.0,42.7751,42.8044,42.6676,42.736,388285.0
2017-11-07 12:30:00,43.72,43.72,43.62,43.65,432779.0,42.736,42.736,42.6382,42.6676,432779.0
2017-11-07 12:40:00,43.65,43.72,43.48,43.55,759172.0,42.6676,42.736,42.5014,42.5698,759172.0
2017-11-07 12:50:00,43.55,43.59,43.42,43.51,422401.0,42.5698,42.6089,42.4427,42.5307,422401.0
2017-11-07 13:00:00,43.5,43.53,43.33,43.36,2408312.0,42.5209,42.5503,42.3548,42.3841,2408312.0
2017-11-07 13:10:00,43.36,43.52,43.33,43.39,425521.0,42.3841,42.5405,42.3548,42.4134,425521.0
2017-11-07 13:20:00,43.4,43.54,43.34,43.51,475907.0,42.4232,42.56,42.3645,42.5307,475907.0
2017-11-07 13:30:00,43.5,43.65,43.5,43.58,617654.0,42.5209,42.6676,42.5209,42.5991,617654.0
2017-11-07 13:40:00,43.58,43.73,43.57,43.59,572087.0,42.5991,42.7457,42.5894,42.6089,572087.0
2017-11-07 13:50:00,43.59,43.62,43.5,43.51,342012.0,42.6089,42.6382,42.5209,42.5307,342012.0
2017-11-07 14:00:00,43.51,43.59,43.51,43.58,161814.0,42.5307,42.6089,42.5307,42.5991,161814.0
2017-11-07 14:10:00,43.58,43.7,43.57,43.69,296597.0,42.5991,42.7164,42.5894,42.7067,296597.0
2017-11-07 14:20:00,43.68,43.7,43.62,43.66,273732.0,42.6969,42.7164,42.6382,42.6773,273732.0
2017-11-07 14:30:00,43.66,43.75,43.64,43.74,325809.0,42.6773,42.7653,42.6578,42.7555,325809.0
2017-11-07 14:40:00,43.74,43.75,43.67,43.72,491948.0,42.7555,42.7653,42.6871,42.736,491948.0
2017-11-07 14:50:00,43.72,43.86,43.7,43.85,511251.0,42.736,42.8728,42.7164,42.863,511251.0
2017-11-07 15:00:00,43.84,43.84,43.72,43.76,378650.0,42.8533,42.8533,42.736,42.7751,378650.0
2017-11-07 15:10:00,43.76,43.77,43.64,43.74,388054.0,42.7751,42.7848,42.6578,42.7555,388054.0
2017-11-07 15:20:00,43.73,43.75,43.68,43.71,346886.0,42.7457,42.7653,42.6969,42.7262,346886.0
2017-11-07 15:30:00,43.71,43.75,43.7,43.72,414323.0,42.7262,42.7653,42.7164,42.736,414323.0
2017-11-07 15:40:00,43.72,43.8,43.72,43.77,537840.0,42.736,42.8142,42.736,42.7848,537840.0
2017-11-07 15:50:00,43.78,43.95,43.78,43.95,1669906.0,42.7946,42.9608,42.7946,42.9608,1669906.0
2017-11-08 09:30:00,43.83,44.07,43.45,43.72,2177405.0,42.8435,43.0781,42.4721,42.736,2177405.0
2017-11-08 09:40:00,43.72,43.86,43.58,43.77,862130.0,42.736,42.8728,42.5991,42.7848,862130.0
2017-11-08 09:50:00,43.77,43.84,43.65,43.69,473498.0,42.7848,42.8533,42.6676,42.7067,473498.0
2017-11-08 10:00:00,43.69,43.75,43.61,43.61,341153.0,42.7067,42.7653,42.6285,42.6285,341153.0
2017-11-08 10:10:00,43.62,43.74,43.5,43.52,748371.0,42.6382,42.7555,42.5209,42.5405,748371.0
2017-11-08 10:20:00,43.52,43.63,43.47,43.58,496921.0,42.5405,42.648,42.4916,42.5991,496921.0
2017-11-08 10:30:00,43.59,43.71,43.56,43.68,282371.0,42.6089,42.7262,42.5796,42.6969,282371.0
2017-11-08 10:40:00,43.68,43.73,43.64,43.67,271900.0,42.6969,42.7457,42.6578,42.6871,271900.0
2017-11-08 10:50:00,43.68,43.79,43.67,43.75,546171.0,42.6969,42.8044,42.6871,42.7653,546171.0
2017-11-08 11:00:00,43.76,43.92,43.75,43.82,477640.0,42.7751,42.9315,42.7653,42.8337,477640.0
2017-11-08 11:10:00,43.81,43.86,43.77,43.78,276359.0,42.8239,42.8728,42.7848,42.7946,276359.0
2017-11-08 11:20:00,43.78,43.85,43.72,43.78,423708.0,42.7946,42.863,42.736,42.7946,423708.0
2017-11-08 11:30:00,43.77,43.8,43.7,43.75,151491.0,42.7848,42.8142,42.7164,42.7653,151491.0
2017-11-08 11:40:00,43.75,43.75,43.7,43.74,141055.0,42.7653,42.7653,42.7164,42.7555,141055.0
2017-11-08 11:50:00,43.73,43.74,43.64,43.7,330707.0,42.7457,42.7555,42.6578,42.7164,330707.0
2017-11-08 12:00:00,43.71,43.87,43.7,43.79,270811.0,42.7262,42.8826,42.7164,42.8044,270811.0
2017-11-08 12:10:00,43.78,43.89,43.75,43.86,211786.0,42.7946,42.9021,42.7653,42.8728,211786.0
2017-11-08 12:20:00,43.87,43.92,43.86,43.91,165963.0,42.8826,42.9315,42.8728,42.9217,165963.0
2017-11-08 12:30:00,43.91,43.92,43.85,43.86,187285.0,42.9217,42.9315,42.863,42.8728,187285.0
2017-11-08 12:40:00,43.86,43.9,43.82,43.9,196675.0,42.8728,42.9119,42.8337,42.9119,196675.0
2017-11-08 12:50:00,43.9,44.0,43.89,43.99,435774.0,42.9119,43.0097,42.9021,42.9999,435774.0
2017-11-08 13:00:00,43.99,44.06,43.92,43.93,593134.0,42.9999,43.0683,42.9315,42.9412,593134.0
2017-11-08 13:10:00,43.92,43.93,43.75,43.76,339824.0,42.9315,42.9412,42.7653,42.7751,339824.0
2017-11-08 13:20:00,43.76,43.87,43.76,43.8,286286.0,42.7751,42.8826,42.7751,42.8142,286286.0
2017-11-08 13:30:00,43.8,43.8,43.69,43.73,306888.0,42.8142,42.8142,42.7067,42.7457,306888.0
2017-11-08 13:40:00,43.73,43.82,43.73,43.8,145039.0,42.7457,42.8337,42.7457,42.8142,145039.0
2017-11-08 13:50:00,43.8,43.82,43.76,43.8,173323.0,42.8142,42.8337,42.7751,42.8142,173323.0
2017-11-08 14:00:00,43.8,43.85,43.77,43.81,191463.0,42.8142,42.863,42.7848,42.8239,191463.0
2017-11-08 14:10:00,43.82,43.85,43.78,43.84,153024.0,42.8337,42.863,42.7946,42.8533,153024.0
2017-11-08 14:20:00,43.84,43.92,43.83,43.89,285388.0,42.8533,42.9315,42.8435,42.9021,285388.0
2017-11-08 14:30:00,43.88,43.95,43.86,43.93,284257.0,42.8924,42.9608,42.8728,42.9412,284257.0
2017-11-08 14:40:00,43.93,44.05,43.93,44.04,388837.0,42.9412,43.0585,42.9412,43.0488,388837.0
2017-11-08 14:50:00,44.04,44.04,43.95,44.0,355584.0,43.0488,43.0488,42.9608,43.0097,355584.0
2017-11-08 15:00:00,44.0,44.05,43.94,43.96,335517.0,43.0097,43.0585,42.951,42.9706,335517.0
2017-11-08 15:10:00,43.96,44.05,43.91,44.01,288532.0,42.9706,43.0585,42.9217,43.0194,288532.0
2017-11-08 15:20:00,44.02,44.05,43.98,43.98,356909.0,43.0292,43.0585,42.9901,42.9901,356909.0
2017-11-08 15:30:00,43.99,44.01,43.94,43.96,403012.0,42.9999,43.0194,42.951,42.9706,403012.0
2017-11-08 15:40:00,43.96,43.98,43.88,43.94,480467.0,42.9706,42.9901,42.8924,42.951,480467.0
2017-11-08 15:50:00,43.94,44.14,43.91,44.09,1896083.0,42.951,43.1465,42.9217,43.0976,1896083.0
2017-11-09 09:30:00,43.69,43.69,43.24,43.4,3338697.0,42.7067,42.7067,42.2668,42.4232,3338697.0
2017-11-09 09:40:00,43.4,43.41,42.82,43.02,2724083.0,42.4232,42.433,41.8562,42.0517,2724083.0
2017-11-09 09:50:00,43.01,43.34,42.91,43.28,1253758.0,42.042,42.3645,41.9442,42.3059,1253758.0
2017-11-09 10:00:00,43.27,43.4,43.22,43.36,743046.0,42.2961,42.4232,42.2472,42.3841,743046.0
2017-11-09 10:10:00,43.35,43.49,43.32,43.37,787463.0,42.3743,42.5112,42.345,42.3939,787463.0
2017-11-09 10:20:00,43.37,43.43,43.26,43.26,544277.0,42.3939,42.4525,42.2863,42.2863,544277.0
2017-11-09 10:30:00,43.27,43.32,43.21,43.29,521012.0,42.2961,42.345,42.2375,42.3157,521012.0
2017-11-09 10:40:00,43.27,43.54,43.22,43.48,625081.0,42.2961,42.56,42.2472,42.5014,625081.0
2017-11-09 10:50:00,43.49,43.61,43.46,43.61,613864.0,42.5112,42.6285,42.4818,42.6285,613864.0
2017-11-09 11:00:00,43.61,43.64,43.5,43.63,379082.0,42.6285,42.6578,42.5209,42.648,379082.0
2017-11-09 11:10:00,43.63,43.63,43.49,43.52,369532.0,42.648,42.648,42.5112,42.5405,369532.0
2017-11-09 11:20:00,43.53,43.54,43.35,43.45,338357.0,42.5503,42.56,42.3743,42.4721,338357.0
2017-11-09 11:30:00,43.44,43.49,43.39,43.48,368801.0,42.4623,42.5112,42.4134,42.5014,368801.0
2017-11-09 11:40:00,43.48,43.55,43.35,43.4,558343.0,42.5014,42.5698,42.3743,42.4232,558343.0
2017-11-09 11:50:00,43.41,43.42,43.16,43.16,800100.0,42.433,42.4427,42.1886,42.1886,800100.0
2017-11-09 12:00:00,43.16,43.21,43.08,43.15,898092.0,42.1886,42.2375,42.1104,42.1788,898092.0
2017-11-09 12:10:00,43.16,43.18,42.91,42.91,1313512.0,42.1886,42.2081,41.9442,41.9442,1313512.0
2017-11-09 12:20:00,42.92,42.98,42.83,42.87,890131.0,41.954,42.0126,41.866,41.9051,890131.0
2017-11-09 12:30:00,42.87,43.08,42.58,43.06,1389131.0,41.9051,42.1104,41.6216,42.0908,1389131.0
2017-11-09 12:40:00,43.05,43.06,42.87,43.03,624970.0,42.0811,42.0908,41.9051,42.0615,624970.0
2017-11-09 12:50:00,43.02,43.15,42.94,43.13,495305.0,42.0517,42.1788,41.9735,42.1593,495305.0
2017-11-09 13:00:00,43.12,43.14,42.94,42.97,435472.0,42.1495,42.169,41.9735,42.0029,435472.0
2017-11-09 13:10:00,42.97,43.16,42.92,43.15,540601.0,42.0029,42.1886,41.954,42.1788,540601.0
2017-11-09 13:20:00,43.15,43.25,43.09,43.11,585762.0,42.1788,42.2766,42.1202,42.1397,585762.0
2017-11-09 13:30:00,43.11,43.12,43.0,43.03,506503.0,42.1397,42.1495,42.0322,42.0615,506503.0
2017-11-09 13:40:00,43.03,43.11,43.0,43.1,270079.0,42.0615,42.1397,42.0322,42.1299,270079.0
2017-11-09 13:50:00,43.1,43.11,43.04,43.05,228282.0,42.1299,42.1397,42.0713,42.0811,228282.0
2017-11-09 14:00:00,43.05,43.15,43.03,43.13,327879.0,42.0811,42.1788,42.0615,42.1593,327879.0
2017-11-09 14:10:00,43.13,43.21,43.08,43.17,461534.0,42.1593,42.2375,42.1104,42.1984,461534.0
2017-11-09 14:20:00,43.17,43.19,43.1,43.1,408753.0,42.1984,42.2179,42.1299,42.1299,408753.0
2017-11-09 14:30:00,43.11,43.18,43.1,43.13,209952.0,42.1397,42.2081,42.1299,42.1593,209952.0
2017-11-09 14:40:00,43.13,43.2,43.11,43.2,260718.0,42.1593,42.2277,42.1397,42.2277,260718.0
2017-11-09 14:50:00,43.2,43.25,43.18,43.19,307536.0,42.2277,42.2766,42.2081,42.2179,307536.0
2017-11-09 15:00:00,43.19,43.25,43.16,43.21,250442.0,42.2179,42.2766,42.1886,42.2375,250442.0
2017-11-09 15:10:00,43.21,43.24,43.17,43.22,258735.0,42.2375,42.2668,42.1984,42.2472,258735.0
2017-11-09 15:20:00,43.21,43.26,43.19,43.25,577702.0,42.2375,42.2863,42.2179,42.2766,577702.0
2017-11-09 15:30:00,43.25,43.4,43.24,43.4,525892.0,42.2766,42.4232,42.2668,42.4232,525892.0
2017-11-09 15:40:00,43.4,43.46,43.33,43.46,797050.0,42.4232,42.4818,42.3548,42.4818,797050.0
2017-11-09 15:50:00,43.46,43.55,43.45,43.5,1796012.0,42.4818,42.5698,42.4721,42.5209,1796012.0
2017-11-10 09:30:00,43.76,44.1,43.71,44.01,2516055.0,42.7751,43.1074,42.7262,43.0194,2516055.0
2017-11-10 09:40:00,44.01,44.17,44.0,44.11,1456947.0,43.0194,43.1758,43.0097,43.1172,1456947.0
2017-11-10 09:50:00,44.12,44.13,43.91,44.0,786259.0,43.127,43.1367,42.9217,43.0097,786259.0
2017-11-10 10:00:00,43.99,44.07,43.89,43.96,618961.0,42.9999,43.0781,42.9021,42.9706,618961.0
2017-11-10 10:10:00,43.96,44.03,43.91,43.97,357847.0,42.9706,43.039,42.9217,42.9803,357847.0
2017-11-10 10:20:00,43.98,44.04,43.88,43.89,406770.0,42.9901,43.0488,42.8924,42.9021,406770.0
2017-11-10 10:30:00,43.89,43.92,43.72,43.84,695243.0,42.9021,42.9315,42.736,42.8533,695243.0
2017-11-10 10:40:00,43.83,43.96,43.81,43.92,321909.0,42.8435,42.9706,42.8239,42.9315,321909.0
2017-11-10 10:50:00,43.93,43.97,43.85,43.94,308060.0,42.9412,42.9803,42.863,42.951,308060.0
2017-11-10 11:00:00,43.94,44.02,43.93,43.94,457356.0,42.951,43.0292,42.9412,42.951,457356.0
2017-11-10 11:10:00,43.94,44.01,43.92,43.99,341775.0,42.951,43.0194,42.9315,42.9999,341775.0
2017-11-10 11:20:00,43.98,44.06,43.98,44.04,592450.0,42.9901,43.0683,42.9901,43.0488,592450.0
2017-11-10 11:30:00,44.04,44.12,44.0,44.04,634709.0,43.0488,43.127,43.0097,43.0488,634709.0
2017-11-10 11:40:00,44.05,44.1,44.01,44.04,331851.0,43.0585,43.1074,43.0194,43.0488,331851.0
2017-11-10 11:50:00,44.03,44.1,44.03,44.07,252968.0,43.039,43.1074,43.039,43.0781,252968.0
2017-11-10 12:00:00,44.07,44.1,44.05,44.09,227322.0,43.0781,43.1074,43.0585,43.0976,227322.0
2017-11-10 12:10:00,44.09,44.25,44.09,44.25,691941.0,43.0976,43.254,43.0976,43.254,691941.0
2017-11-10 12:20:00,44.25,44.27,44.16,44.26,512180.0,43.254,43.2736,43.1661,43.2638,512180.0
2017-11-10 12:30:00,44.26,44.28,44.16,44.27,501641.0,43.2638,43.2834,43.1661,43.2736,501641.0
2017-11-10 12:40:00,44.27,44.32,44.22,44.24,1036699.0,43.2736,43.3225,43.2247,43.2443,1036699.0
2017-11-10 12:50:00,44.25,44.31,44.18,44.21,363226.0,43.254,43.3127,43.1856,43.2149,363226.0
2017-11-10 13:00:00,44.21,44.28,44.14,44.19,422733.0,43.2149,43.2834,43.1465,43.1954,422733.0
2017-11-10 13:10:00,44.19,44.28,44.14,44.26,430216.0,43.1954,43.2834,43.1465,43.2638,430216.0
2017-11-10 13:20:00,44.26,44.38,44.25,44.36,393064.0,43.2638,43.3811,43.254,43.3616,393064.0
2017-11-10 13:30:00,44.36,44.49,44.36,44.44,730917.0,43.3616,43.4886,43.3616,43.4398,730917.0
2017-11-10 13:40:00,44.44,44.53,44.37,44.46,704958.0,43.4398,43.5277,43.3713,43.4593,704958.0
2017-11-10 13:50:00,44.46,44.56,44.42,44.5,475974.0,43.4593,43.5571,43.4202,43.4984,475974.0
2017-11-10 14:00:00,44.5,44.64,44.49,44.62,504495.0,43.4984,43.6353,43.4886,43.6157,504495.0
2017-11-10 14:10:00,44.61,44.73,44.6,44.7,854922.0,43.6059,43.7232,43.5962,43.6939,854922.0
2017-11-10 14:20:00,44.7,44.75,44.54,44.6,922632.0,43.6939,43.7428,43.5375,43.5962,922632.0
2017-11-10 14:30:00,44.59,44.64,44.52,44.64,420233.0,43.5864,43.6353,43.518,43.6353,420233.0
2017-11-10 14:40:00,44.64,44.65,44.56,44.61,312416.0,43.6353,43.645,43.5571,43.6059,312416.0
2017-11-10 14:50:00,44.61,44.66,44.56,44.57,379988.0,43.6059,43.6548,43.5571,43.5668,379988.0
2017-11-10 15:00:00,44.57,44.63,44.54,44.57,294407.0,43.5668,43.6255,43.5375,43.5668,294407.0
2017-11-10 15:10:00,44.57,44.57,44.44,44.45,552268.0,43.5668,43.5668,43.4398,43.4495,552268.0
2017-11-10 15:20:00,44.44,44.47,44.37,44.44,464894.0,43.4398,43.4691,43.3713,43.4398,464894.0
2017-11-10 15:30:00,44.43,44.48,44.36,44.38,608865.0,43.43,43.4789,43.3616,43.3811,608865.0
2017-11-10 15:40:00,44.38,44.58,44.34,44.58,975731.0,43.3811,43.5766,43.342,43.5766,975731.0
2017-11-10 15:50:00,44.58,44.85,44.51,44.78,3197752.0,43.5766,43.8405,43.5082,43.7721,3197752.0
2017-11-13 09:30:00,44.5,44.67,44.19,44.6,1953011.0,43.4984,43.6646,43.1954,43.5962,1953011.0
2017-11-13 09:40:00,44.6,45.0,44.57,44.78,1812789.0,43.5962,43.9872,43.5668,43.7721,1812789.0
2017-11-13 09:50:00,44.79,44.99,44.77,44.85,1016843.0,43.7819,43.9774,43.7623,43.8405,1016843.0
2017-11-13 10:00:00,44.86,44.89,44.63,44.77,723000.0,43.8503,43.8796,43.6255,43.7623,723000.0
2017-11-13 10:10:00,44.76,44.99,44.76,44.96,801157.0,43.7526,43.9774,43.7526,43.9481,801157.0
2017-11-13 10:20:00,44.97,45.24,44.96,45.24,1557347.0,43.9578,44.2218,43.9481,44.2218,1557347.0
2017-11-13 10:30:00,45.23,45.3,45.06,45.16,1130208.0,44.212,44.2804,44.0458,44.1436,1130208.0
2017-11-13 10:40:00,45.16,45.28,45.1,45.27,665735.0,44.1436,44.2609,44.0849,44.2511,665735.0
2017-11-13 10:50:00,45.27,45.3,45.18,45.24,580679.0,44.2511,44.2804,44.1631,44.2218,580679.0
2017-11-13 11:00:00,45.24,45.29,45.16,45.29,450554.0,44.2218,44.2706,44.1436,44.2706,450554.0
2017-11-13 11:10:00,45.29,45.42,45.26,45.4,746335.0,44.2706,44.3977,44.2413,44.3782,746335.0
2017-11-13 11:20:00,45.4,45.47,45.32,45.46,485095.0,44.3782,44.4466,44.3,44.4368,485095.0
2017-11-13 11:30:00,45.46,45.46,45.29,45.3,464568.0,44.4368,44.4368,44.2706,44.2804,464568.0
2017-11-13 11:40:00,45.29,45.35,45.25,45.3,515046.0,44.2706,44.3293,44.2315,44.2804,515046.0
2017-11-13 11:50:00,45.3,45.33,45.28,45.29,318661.0,44.2804,44.3097,44.2609,44.2706,318661.0
2017-11-13 12:00:00,45.29,45.38,45.28,45.38,334317.0,44.2706,44.3586,44.2609,44.3586,334317.0
2017-11-13 12:10:00,45.38,45.45,45.36,45.43,368844.0,44.3586,44.427,44.3391,44.4075,368844.0
2017-11-13 12:20:00,45.43,45.53,45.39,45.5,521563.0,44.4075,44.5052,44.3684,44.4759,521563.0
2017-11-13 12:30:00,45.52,45.55,45.36,45.38,454909.0,44.4955,44.5248,44.3391,44.3586,454909.0
2017-11-13 12:40:00,45.37,45.42,45.36,45.38,251877.0,44.3488,44.3977,44.3391,44.3586,251877.0
2017-11-13 12:50:00,45.37,45.41,45.31,45.34,210321.0,44.3488,44.3879,44.2902,44.3195,210321.0
2017-11-13 13:00:00,45.35,45.47,45.32,45.45,510683.0,44.3293,44.4466,44.3,44.427,510683.0
2017-11-13 13:10:00,45.46,45.55,45.4,45.53,534414.0,44.4368,44.5248,44.3782,44.5052,534414.0
2017-11-13 13:20:00,45.53,45.59,45.52,45.54,378005.0,44.5052,44.5639,44.4955,44.515,378005.0
2017-11-13 13:30:00,45.54,45.55,45.49,45.53,239159.0,44.515,44.5248,44.4661,44.5052,239159.0
2017-11-13 13:40:00,45.53,45.58,45.5,45.53,268158.0,44.5052,44.5541,44.4759,44.5052,268158.0
2017-11-13 13:50:00,45.53,45.64,45.52,45.61,419512.0,44.5052,44.6128,44.4955,44.5834,419512.0
2017-11-13 14:00:00,45.61,45.65,45.58,45.62,329068.0,44.5834,44.6225,44.5541,44.5932,329068.0
2017-11-13 14:10:00,45.62,45.63,45.58,45.6,275345.0,44.5932,44.603,44.5541,44.5737,275345.0
2017-11-13 14:20:00,45.6,45.65,45.59,45.61,478880.0,44.5737,44.6225,44.5639,44.5834,478880.0
2017-11-13 14:30:00,45.62,45.7,45.61,45.68,351201.0,44.5932,44.6714,44.5834,44.6519,351201.0
2017-11-13 14:40:00,45.68,45.73,45.67,45.73,415142.0,44.6519,44.7007,44.6421,44.7007,415142.0
2017-11-13 14:50:00,45.73,45.74,45.65,45.68,722304.0,44.7007,44.7105,44.6225,44.6519,722304.0
2017-11-13 15:00:00,45.68,45.79,45.68,45.79,921708.0,44.6519,44.7594,44.6519,44.7594,921708.0
2017-11-13 15:10:00,45.79,45.87,45.78,45.79,767485.0,44.7594,44.8376,44.7496,44.7594,767485.0
2017-11-13 15:20:00,45.79,45.8,45.6,45.62,759083.0,44.7594,44.7692,44.5737,44.5932,759083.0
2017-11-13 15:30:00,45.61,45.64,45.51,45.55,707681.0,44.5834,44.6128,44.4857,44.5248,707681.0
2017-11-13 15:40:00,45.56,45.62,45.51,45.61,966656.0,44.5346,44.5932,44.4857,44.5834,966656.0
2017-11-13 15:50:00,45.61,45.63,45.52,45.59,1516125.0,44.5834,44.603,44.4955,44.5639,1516125.0
2017-11-14 09:30:00,45.58,45.81,45.23,45.75,2086548.0,44.5541,44.7789,44.212,44.7203,2086548.0
2017-11-14 09:40:00,45.74,46.0,45.73,45.91,1601717.0,44.7105,44.9647,44.7007,44.8767,1601717.0
2017-11-14 09:50:00,45.91,46.0,45.77,45.77,932129.0,44.8767,44.9647,44.7398,44.7398,932129.0
2017-11-14 10:00:00,45.77,45.78,45.46,45.64,1990136.0,44.7398,44.7496,44.4368,44.6128,1990136.0
2017-11-14 10:10:00,45.63,45.75,45.43,45.5,1459565.0,44.603,44.7203,44.4075,44.4759,1459565.0
2017-11-14 10:20:00,45.5,45.5,45.23,45.28,1425768.0,44.4759,44.4759,44.212,44.2609,1425768.0
2017-11-14 10:30:00,45.28,45.29,44.8,45.07,1949215.0,44.2609,44.2706,43.7917,44.0556,1949215.0
2017-11-14 10:40:00,45.06,45.39,45.05,45.38,1001865.0,44.0458,44.3684,44.036,44.3586,1001865.0
2017-11-14 10:50:00,45.37,45.4,45.2,45.25,467083.0,44.3488,44.3782,44.1827,44.2315,467083.0
2017-11-14 11:00:00,45.24,45.39,45.13,45.3,591140.0,44.2218,44.3684,44.1142,44.2804,591140.0
2017-11-14 11:10:00,45.29,45.48,45.26,45.48,494669.0,44.2706,44.4564,44.2413,44.4564,494669.0
2017-11-14 11:20:00,45.48,45.48,45.36,45.41,387643.0,44.4564,44.4564,44.3391,44.3879,387643.0
2017-11-14 11:30:00,45.41,45.48,45.39,45.47,377823.0,44.3879,44.4564,44.3684,44.4466,377823.0
2017-11-14 11:40:00,45.48,45.53,45.41,45.46,673408.0,44.4564,44.5052,44.3879,44.4368,673408.0
2017-11-14 11:50:00,45.46,45.53,45.44,45.48,220891.0,44.4368,44.5052,44.4173,44.4564,220891.0
2017-11-14 12:00:00,45.48,45.5,45.41,45.42,215548.0,44.4564,44.4759,44.3879,44.3977,215548.0
2017-11-14 12:10:00,45.42,45.44,45.3,45.37,354728.0,44.3977,44.4173,44.2804,44.3488,354728.0
2017-11-14 12:20:00,45.37,45.41,45.3,45.3,263443.0,44.3488,44.3879,44.2804,44.2804,263443.0
2017-11-14 12:30:00,45.3,45.31,45.24,45.29,265122.0,44.2804,44.2902,44.2218,44.2706,265122.0
2017-11-14 12:40:00,45.27,45.39,45.26,45.27,275836.0,44.2511,44.3684,44.2413,44.2511,275836.0
2017-11-14 12:50:00,45.28,45.29,44.94,45.06,779462.0,44.2609,44.2706,43.9285,44.0458,779462.0
2017-11-14 13:00:00,45.05,45.05,44.94,44.98,480250.0,44.036,44.036,43.9285,43.9676,480250.0
2017-11-14 13:10:00,44.97,45.27,44.97,45.23,610059.0,43.9578,44.2511,43.9578,44.212,610059.0
2017-11-14 13:20:00,45.23,45.34,45.21,45.24,448427.0,44.212,44.3195,44.1924,44.2218,448427.0
2017-11-14 13:30:00,45.24,45.27,45.16,45.2,232352.0,44.2218,44.2511,44.1436,44.1827,232352.0
2017-11-14 13:40:00,45.2,45.3,45.19,45.27,193663.0,44.1827,44.2804,44.1729,44.2511,193663.0
2017-11-14 13:50:00,45.27,45.28,45.21,45.28,157965.0,44.2511,44.2609,44.1924,44.2609,157965.0
2017-11-14 14:00:00,45.29,45.35,45.28,45.32,197496.0,44.2706,44.3293,44.2609,44.3,197496.0
2017-11-14 14:10:00,45.32,45.38,45.31,45.35,266815.0,44.3,44.3586,44.2902,44.3293,266815.0
2017-11-14 14:20:00,45.35,45.37,45.3,45.37,237260.0,44.3293,44.3488,44.2804,44.3488,237260.0
2017-11-14 14:30:00,45.37,45.38,45.29,45.31,220241.0,44.3488,44.3586,44.2706,44.2902,220241.0
2017-11-14 14:40:00,45.31,45.39,45.3,45.33,246000.0,44.2902,44.3684,44.2804,44.3097,246000.0
2017-11-14 14:50:00,45.33,45.4,45.3,45.33,188112.0,44.3097,44.3782,44.2804,44.3097,188112.0
2017-11-14 15:00:00,45.33,45.46,45.33,45.45,379027.0,44.3097,44.4368,44.3097,44.427,379027.0
2017-11-14 15:10:00,45.45,45.49,45.41,45.48,289026.0,44.427,44.4661,44.3879,44.4564,289026.0
2017-11-14 15:20:00,45.48,45.51,45.4,45.44,324311.0,44.4564,44.4857,44.3782,44.4173,324311.0
2017-11-14 15:30:00,45.44,45.66,45.43,45.58,1129418.0,44.4173,44.6323,44.4075,44.5541,1129418.0
2017-11-14 15:40:00,45.58,45.7,45.56,45.7,867138.0,44.5541,44.6714,44.5346,44.6714,867138.0
2017-11-14 15:50:00,45.7,45.87,45.69,45.8,2452815.0,44.6714,44.8376,44.6616,44.7692,2452815.0
2017-11-15 09:30:00,45.24,45.35,44.92,45.01,2100248.0,44.2218,44.3293,43.909,43.9969,2100248.0
2017-11-15 09:40:00,45.01,45.19,44.62,45.0,2258830.0,43.9969,44.1729,43.6157,43.9872,2258830.0
2017-11-15 09:50:00,44.99,45.07,44.71,44.86,1293909.0,43.9774,44.0556,43.7037,43.8503,1293909.0
2017-11-15 10:00:00,44.86,45.21,44.86,45.16,996849.0,43.8503,44.1924,43.8503,44.1436,996849.0
2017-11-15 10:10:00,45.17,45.38,45.17,45.36,867699.0,44.1533,44.3586,44.1533,44.3391,867699.0
2017-11-15 10:20:00,45.36,45.52,45.33,45.39,779572.0,44.3391,44.4955,44.3097,44.3684,779572.0
2017-11-15 10:30:00,45.39,45.63,45.33,45.6,599180.0,44.3684,44.603,44.3097,44.5737,599180.0
2017-11-15 10:40:00,45.59,45.63,45.29,45.43,512119.0,44.5639,44.603,44.2706,44.4075,512119.0
2017-11-15 10:50:00,45.43,45.58,45.42,45.58,396686.0,44.4075,44.5541,44.3977,44.5541,396686.0
2017-11-15 11:00:00,45.58,45.69,45.58,45.67,435709.0,44.5541,44.6616,44.5541,44.6421,435709.0
2017-11-15 11:10:00,45.67,45.73,45.61,45.66,270634.0,44.6421,44.7007,44.5834,44.6323,270634.0
2017-11-15 11:20:00,45.66,45.75,45.63,45.63,325847.0,44.6323,44.7203,44.603,44.603,325847.0
2017-11-15 11:30:00,45.63,45.65,45.43,45.55,494203.0,44.603,44.6225,44.4075,44.5248,494203.0
2017-11-15 11:40:00,45.54,45.63,45.52,45.53,217217.0,44.515,44.603,44.4955,44.5052,217217.0
2017-11-15 11:50:00,45.53,45.69,45.52,45.66,319583.0,44.5052,44.6616,44.4955,44.6323,319583.0
2017-11-15 12:00:00,45.66,45.66,45.4,45.44,443165.0,44.6323,44.6323,44.3782,44.4173,443165.0
2017-11-15 12:10:00,45.44,45.54,45.43,45.44,283019.0,44.4173,44.515,44.4075,44.4173,283019.0
2017-11-15 12:20:00,45.45,45.46,45.31,45.4,450227.0,44.427,44.4368,44.2902,44.3782,450227.0
2017-11-15 12:30:00,45.41,45.56,45.4,45.55,270923.0,44.3879,44.5346,44.3782,44.5248,270923.0
2017-11-15 12:40:00,45.55,45.55,45.44,45.49,194821.0,44.5248,44.5248,44.4173,44.4661,194821.0
2017-11-15 12:50:00,45.48,45.55,45.47,45.52,140119.0,44.4564,44.5248,44.4466,44.4955,140119.0
2017-11-15 13:00:00,45.52,45.52,45.38,45.42,278426.0,44.4955,44.4955,44.3586,44.3977,278426.0
2017-11-15 13:10:00,45.42,45.42,45.35,45.4,210133.0,44.3977,44.3977,44.3293,44.3782,210133.0
2017-11-15 13:20:00,45.4,45.43,45.35,45.37,147769.0,44.3782,44.4075,44.3293,44.3488,147769.0
2017-11-15 13:30:00,45.37,45.5,45.37,45.46,278667.0,44.3488,44.4759,44.3488,44.4368,278667.0
2017-11-15 13:40:00,45.45,45.59,45.45,45.55,306873.0,44.427,44.5639,44.427,44.5248,306873.0
2017-11-15 13:50:00,45.55,45.55,45.43,45.45,302177.0,44.5248,44.5248,44.4075,44.427,302177.0
2017-11-15 14:00:00,45.45,45.55,45.42,45.53,494532.0,44.427,44.5248,44.3977,44.5052,494532.0
2017-11-15 14:10:00,45.53,45.63,45.47,45.62,390187.0,44.5052,44.603,44.4466,44.5932,390187.0
2017-11-15 14:20:00,45.61,45.68,45.6,45.68,405570.0,44.5834,44.6519,44.5737,44.6519,405570.0
2017-11-15 14:30:00,45.68,45.68,45.58,45.6,167695.0,44.6519,44.6519,44.5541,44.5737,167695.0
2017-11-15 14:40:00,45.59,45.62,45.58,45.62,187455.0,44.5639,44.5932,44.5541,44.5932,187455.0
2017-11-15 14:50:00,45.62,45.63,45.53,45.56,171658.0,44.5932,44.603,44.5052,44.5346,171658.0
2017-11-15 15:00:00,45.57,45.61,45.51,45.54,203927.0,44.5443,44.5834,44.4857,44.515,203927.0
2017-11-15 15:10:00,45.53,45.57,45.49,45.53,231954.0,44.5052,44.5443,44.4661,44.5052,231954.0
2017-11-15 15:20:00,45.54,45.55,45.39,45.43,458948.0,44.515,44.5248,44.3684,44.4075,458948.0
2017-11-15 15:30:00,45.43,45.5,45.42,45.42,295808.0,44.4075,44.4759,44.3977,44.3977,295808.0
2017-11-15 15:40:00,45.42,45.42,45.27,45.36,680653.0,44.3977,44.3977,44.2511,44.3391,680653.0
2017-11-15 15:50:00,45.36,45.37,45.21,45.35,1495379.0,44.3391,44.3488,44.1924,44.3293,1495379.0
2017-11-16 09:30:00,45.71,45.75,45.29,45.59,1937770.0,44.6812,44.7203,44.2706,44.5639,1937770.0
2017-11-16 09:40:00,45.59,45.66,45.48,45.57,890315.0,44.5639,44.6323,44.4564,44.5443,890315.0
2017-11-16 09:50:00,45.57,45.81,45.55,45.75,1153709.0,44.5443,44.7789,44.5248,44.7203,1153709.0
2017-11-16 10:00:00,45.75,45.93,45.72,45.87,1296253.0,44.7203,44.8962,44.691,44.8376,1296253.0
2017-11-16 10:10:00,45.87,45.89,45.68,45.86,630078.0,44.8376,44.8571,44.6519,44.8278,630078.0
2017-11-16 10:20:00,45.85,46.14,45.81,46.14,1503376.0,44.818,45.1015,44.7789,45.1015,1503376.0
2017-11-16 10:30:00,46.14,46.18,46.02,46.18,713971.0,45.1015,45.1406,44.9842,45.1406,713971.0
2017-11-16 10:40:00,46.17,46.21,45.98,46.12,695525.0,45.1308,45.1699,44.9451,45.082,695525.0
2017-11-16 10:50:00,46.11,46.22,46.07,46.18,408468.0,45.0722,45.1797,45.0331,45.1406,408468.0
2017-11-16 11:00:00,46.17,46.18,46.03,46.05,375072.0,45.1308,45.1406,44.994,45.0135,375072.0
2017-11-16 11:10:00,46.05,46.08,45.93,46.01,468206.0,45.0135,45.0429,44.8962,44.9744,468206.0
2017-11-16 11:20:00,46.0,46.08,45.91,45.96,368841.0,44.9647,45.0429,44.8767,44.9256,368841.0
2017-11-16 11:30:00,45.96,46.0,45.92,45.93,195295.0,44.9256,44.9647,44.8865,44.8962,195295.0
2017-11-16 11:40:00,45.94,46.04,45.91,46.02,267300.0,44.906,45.0038,44.8767,44.9842,267300.0
2017-11-16 11:50:00,46.03,46.09,46.0,46.05,231792.0,44.994,45.0526,44.9647,45.0135,231792.0
2017-11-16 12:00:00,46.05,46.12,46.0,46.04,411417.0,45.0135,45.082,44.9647,45.0038,411417.0
2017-11-16 12:10:00,46.05,46.05,45.97,46.0,277257.0,45.0135,45.0135,44.9353,44.9647,277257.0
2017-11-16 12:20:00,46.0,46.11,45.99,46.1,355618.0,44.9647,45.0722,44.9549,45.0624,355618.0
2017-11-16 12:30:00,46.1,46.14,46.09,46.1,250623.0,45.0624,45.1015,45.0526,45.0624,250623.0
2017-11-16 12:40:00,46.09,46.14,46.05,46.08,215857.0,45.0526,45.1015,45.0135,45.0429,215857.0
2017-11-16 12:50:00,46.08,46.12,46.03,46.11,202085.0,45.0429,45.082,44.994,45.0722,202085.0
2017-11-16 13:00:00,46.11,46.17,46.09,46.14,278620.0,45.0722,45.1308,45.0526,45.1015,278620.0
2017-11-16 13:10:00,46.14,46.15,46.02,46.03,225550.0,45.1015,45.1113,44.9842,44.994,225550.0
2017-11-16 13:20:00,46.04,46.04,45.94,45.98,367251.0,45.0038,45.0038,44.906,44.9451,367251.0
2017-11-16 13:30:00,45.98,46.03,45.98,46.0,199976.0,44.9451,44.994,44.9451,44.9647,199976.0
2017-11-16 13:40:00,45.99,46.04,45.98,46.02,176575.0,44.9549,45.0038,44.9451,44.9842,176575.0
2017-11-16 13:50:00,46.03,46.09,46.02,46.05,271124.0,44.994,45.0526,44.9842,45.0135,271124.0
2017-11-16 14:00:00,46.05,46.17,46.04,46.11,385990.0,45.0135,45.1308,45.0038,45.0722,385990.0
2017-11-16 14:10:00,46.12,46.18,46.07,46.08,282680.0,45.082,45.1406,45.0331,45.0429,282680.0
2017-11-16 14:20:00,46.08,46.12,46.05,46.1,209036.0,45.0429,45.082,45.0135,45.0624,209036.0
2017-11-16 14:30:00,46.09,46.16,46.07,46.16,238833.0,45.0526,45.1211,45.0331,45.1211,238833.0
2017-11-16 14:40:00,46.16,46.16,46.09,46.15,213520.0,45.1211,45.1211,45.0526,45.1113,213520.0
2017-11-16 14:50:00,46.14,46.14,46.06,46.06,247840.0,45.1015,45.1015,45.0233,45.0233,247840.0
2017-11-16 15:00:00,46.07,46.14,46.06,46.14,354682.0,45.0331,45.1015,45.0233,45.1015,354682.0
2017-11-16 15:10:00,46.14,46.18,46.06,46.1,431472.0,45.1015,45.1406,45.0233,45.0624,431472.0
2017-11-16 15:20:00,46.1,46.23,46.05,46.22,715726.0,45.0624,45.1895,45.0135,45.1797,715726.0
2017-11-16 15:30:00,46.22,46.29,46.19,46.26,968199.0,45.1797,45.2481,45.1504,45.2188,968199.0
2017-11-16 15:40:00,46.26,46.26,46.1,46.13,990105.0,45.2188,45.2188,45.0624,45.0917,990105.0
2017-11-16 15:50:00,46.14,46.25,46.13,46.18,1895769.0,45.1015,45.209,45.0917,45.1406,1895769.0
2017-11-17 09:30:00,46.54,46.54,46.3,46.4,1897612.0,45.4925,45.4925,45.2579,45.3557,1897612.0
2017-11-17 09:40:00,46.4,46.41,46.21,46.3,1173362.0,45.3557,45.3654,45.1699,45.2579,1173362.0
2017-11-17 09:50:00,46.3,46.31,46.08,46.11,1079014.0,45.2579,45.2677,45.0429,45.0722,1079014.0
2017-11-17 10:00:00,46.11,46.15,45.83,45.85,1505998.0,45.0722,45.1113,44.7985,44.818,1505998.0
2017-11-17 10:10:00,45.86,46.0,45.73,45.96,1011209.0,44.8278,44.9647,44.7007,44.9256,1011209.0
2017-11-17 10:20:00,45.96,46.15,45.93,45.99,716469.0,44.9256,45.1113,44.8962,44.9549,716469.0
2017-11-17 10:30:00,45.99,46.02,45.86,45.91,381311.0,44.9549,44.9842,44.8278,44.8767,381311.0
2017-11-17 10:40:00,45.91,46.1,45.91,46.02,299992.0,44.8767,45.0624,44.8767,44.9842,299992.0
2017-11-17 10:50:00,46.03,46.25,46.02,46.18,531213.0,44.994,45.209,44.9842,45.1406,531213.0
2017-11-17 11:00:00,46.19,46.27,46.06,46.09,452643.0,45.1504,45.2286,45.0233,45.0526,452643.0
2017-11-17 11:10:00,46.1,46.2,45.97,46.18,490998.0,45.0624,45.1602,44.9353,45.1406,490998.0
2017-11-17 11:20:00,46.17,46.24,46.12,46.22,392153.0,45.1308,45.1993,45.082,45.1797,392153.0
2017-11-17 11:30:00,46.22,46.24,46.09,46.15,284166.0,45.1797,45.1993,45.0526,45.1113,284166.0
2017-11-17 11:40:00,46.15,46.27,46.11,46.17,316424.0,45.1113,45.2286,45.0722,45.1308,316424.0
2017-11-17 11:50:00,46.17,46.22,46.12,46.2,206967.0,45.1308,45.1797,45.082,45.1602,206967.0
2017-11-17 12:00:00,46.2,46.21,46.1,46.14,300961.0,45.1602,45.1699,45.0624,45.1015,300961.0
2017-11-17 12:10:00,46.13,46.28,46.11,46.26,395037.0,45.0917,45.2384,45.0722,45.2188,395037.0
2017-11-17 12:20:00,46.26,46.37,46.25,46.33,391861.0,45.2188,45.3263,45.209,45.2872,391861.0
2017-11-17 12:30:00,46.32,46.38,46.24,46.37,367685.0,45.2775,45.3361,45.1993,45.3263,367685.0
2017-11-17 12:40:00,46.38,46.44,46.36,46.43,509395.0,45.3361,45.3948,45.3166,45.385,509395.0
2017-11-17 12:50:00,46.43,46.55,46.41,46.52,503865.0,45.385,45.5023,45.3654,45.473,503865.0
2017-11-17 13:00:00,46.52,46.52,46.35,46.36,374776.0,45.473,45.473,45.3068,45.3166,374776.0
2017-11-17 13:10:00,46.37,46.41,46.35,46.36,160881.0,45.3263,45.3654,45.3068,45.3166,160881.0
2017-11-17 13:20:00,46.36,46.38,46.29,46.37,260008.0,45.3166,45.3361,45.2481,45.3263,260008.0
2017-11-17 13:30:00,46.36,46.39,46.26,46.32,290125.0,45.3166,45.3459,45.2188,45.2775,290125.0
2017-11-17 13:40:00,46.32,46.34,46.1,46.14,436534.0,45.2775,45.297,45.0624,45.1015,436534.0
2017-11-17 13:50:00,46.13,46.25,46.11,46.25,219897.0,45.0917,45.209,45.0722,45.209,219897.0
2017-11-17 14:00:00,46.25,46.28,46.12,46.17,285759.0,45.209,45.2384,45.082,45.1308,285759.0
2017-11-17 14:10:00,46.17,46.2,46.13,46.14,179583.0,45.1308,45.1602,45.0917,45.1015,179583.0
2017-11-17 14:20:00,46.14,46.18,46.1,46.17,243609.0,45.1015,45.1406,45.0624,45.1308,243609.0
2017-11-17 14:30:00,46.16,46.2,46.09,46.09,261772.0,45.1211,45.1602,45.0526,45.0526,261772.0
2017-11-17 14:40:00,46.09,46.17,46.08,46.15,217935.0,45.0526,45.1308,45.0429,45.1113,217935.0
2017-11-17 14:50:00,46.15,46.18,46.13,46.18,127771.0,45.1113,45.1406,45.0917,45.1406,127771.0
2017-11-17 15:00:00,46.18,46.18,46.11,46.13,197145.0,45.1406,45.1406,45.0722,45.0917,197145.0
2017-11-17 15:10:00,46.13,46.13,45.97,45.99,508844.0,45.0917,45.0917,44.9353,44.9549,508844.0
2017-11-17 15:20:00,45.99,46.03,45.92,46.01,366750.0,44.9549,44.994,44.8865,44.9744,366750.0
2017-11-17 15:30:00,46.02,46.12,46.01,46.11,343536.0,44.9842,45.082,44.9744,45.0722,343536.0
2017-11-17 15:40:00,46.11,46.15,46.0,46.06,590109.0,45.0722,45.1113,44.9647,45.0233,590109.0
2017-11-17 15:50:00,46.05,46.2,46.05,46.14,1605414.0,45.0135,45.1602,45.0135,45.1015,1605414.0
2017-11-20 09:30:00,46.51,46.89,46.4,46.88,2097477.0,45.4632,45.8346,45.3557,45.8249,2097477.0
2017-11-20 09:40:00,46.89,47.07,46.87,47.07,1527299.0,45.8346,46.0106,45.8151,46.0106,1527299.0
2017-11-20 09:50:00,47.07,47.12,46.89,47.05,1364044.0,46.0106,46.0594,45.8346,45.991,1364044.0
2017-11-20 10:00:00,47.06,47.29,47.05,47.23,1223350.0,46.0008,46.2256,45.991,46.167,1223350.0
2017-11-20 10:10:00,47.24,47.27,47.09,47.13,846914.0,46.1767,46.2061,46.0301,46.0692,846914.0
2017-11-20 10:20:00,47.13,47.15,47.01,47.14,793043.0,46.0692,46.0888,45.9519,46.079,793043.0
2017-11-20 10:30:00,47.13,47.5,47.09,47.45,1226143.0,46.0692,46.4309,46.0301,46.382,1226143.0
2017-11-20 10:40:00,47.44,47.6,47.38,47.55,716829.0,46.3722,46.5286,46.3136,46.4798,716829.0
2017-11-20 10:50:00,47.55,47.6,47.46,47.48,468215.0,46.4798,46.5286,46.3918,46.4113,468215.0
2017-11-20 11:00:00,47.48,47.54,47.37,47.44,470824.0,46.4113,46.47,46.3038,46.3722,470824.0
2017-11-20 11:10:00,47.43,47.74,47.42,47.73,781016.0,46.3625,46.6655,46.3527,46.6557,781016.0
2017-11-20 11:20:00,47.73,47.81,47.55,47.55,695284.0,46.6557,46.7339,46.4798,46.4798,695284.0
2017-11-20 11:30:00,47.55,47.6,47.48,47.56,453052.0,46.4798,46.5286,46.4113,46.4895,453052.0
2017-11-20 11:40:00,47.55,47.61,47.51,47.55,324043.0,46.4798,46.5384,46.4407,46.4798,324043.0
2017-11-20 11:50:00,47.55,47.74,47.53,47.68,436413.0,46.4798,46.6655,46.4602,46.6068,436413.0
2017-11-20 12:00:00,47.68,47.71,47.6,47.65,283276.0,46.6068,46.6362,46.5286,46.5775,283276.0
2017-11-20 12:10:00,47.66,47.66,47.52,47.54,363110.0,46.5873,46.5873,46.4504,46.47,363110.0
2017-11-20 12:20:00,47.55,47.55,47.44,47.53,509074.0,46.4798,46.4798,46.3722,46.4602,509074.0
2017-11-20 12:30:00,47.54,47.58,47.5,47.54,263789.0,46.47,46.5091,46.4309,46.47,263789.0
2017-11-20 12:40:00,47.54,47.55,47.45,47.53,294702.0,46.47,46.4798,46.382,46.4602,294702.0
2017-11-20 12:50:00,47.53,47.59,47.47,47.58,294206.0,46.4602,46.5189,46.4016,46.5091,294206.0
2017-11-20 13:00:00,47.58,47.75,47.58,47.68,465014.0,46.5091,46.6753,46.5091,46.6068,465014.0
2017-11-20 13:10:00,47.69,47.75,47.66,47.68,279073.0,46.6166,46.6753,46.5873,46.6068,279073.0
2017-11-20 13:20:00,47.68,47.82,47.67,47.8,428031.0,46.6068,46.7437,46.5971,46.7241,428031.0
2017-11-20 13:30:00,47.8,47.86,47.72,47.73,374286.0,46.7241,46.7828,46.6459,46.6557,374286.0
2017-11-20 13:40:00,47.73,47.78,47.7,47.71,238012.0,46.6557,46.7046,46.6264,46.6362,238012.0
2017-11-20 13:50:00,47.71,47.75,47.6,47.64,278895.0,46.6362,46.6753,46.5286,46.5677,278895.0
2017-11-20 14:00:00,47.65,47.65,47.48,47.54,402376.0,46.5775,46.5775,46.4113,46.47,402376.0
2017-11-20 14:10:00,47.53,47.61,47.53,47.58,191208.0,46.4602,46.5384,46.4602,46.5091,191208.0
2017-11-20 14:20:00,47.58,47.6,47.52,47.56,202284.0,46.5091,46.5286,46.4504,46.4895,202284.0
2017-11-20 14:30:00,47.56,47.6,47.51,47.54,289700.0,46.4895,46.5286,46.4407,46.47,289700.0
2017-11-20 14:40:00,47.53,47.55,47.37,47.4,533831.0,46.4602,46.4798,46.3038,46.3331,533831.0
2017-11-20 14:50:00,47.39,47.47,47.37,47.41,885647.0,46.3234,46.4016,46.3038,46.3429,885647.0
2017-11-20 15:00:00,47.41,47.58,47.39,47.55,540505.0,46.3429,46.5091,46.3234,46.4798,540505.0
2017-11-20 15:10:00,47.55,47.57,47.44,47.49,413871.0,46.4798,46.4993,46.3722,46.4211,413871.0
2017-11-20 15:20:00,47.5,47.54,47.48,47.5,281651.0,46.4309,46.47,46.4113,46.4309,281651.0
2017-11-20 15:30:00,47.5,47.58,47.47,47.58,408005.0,46.4309,46.5091,46.4016,46.5091,408005.0
2017-11-20 15:40:00,47.57,47.62,47.5,47.61,700197.0,46.4993,46.5482,46.4309,46.5384,700197.0
2017-11-20 15:50:00,47.62,47.67,47.57,47.64,1377977.0,46.5482,46.5971,46.4993,46.5677,1377977.0
2017-11-21 09:30:00,48.36,48.53,48.15,48.35,2827671.0,47.2715,47.4377,47.0663,47.2618,2827671.0
2017-11-21 09:40:00,48.36,48.74,48.35,48.62,1898928.0,47.2715,47.643,47.2618,47.5257,1898928.0
2017-11-21 09:50:00,48.63,49.03,48.61,48.86,1965000.0,47.5355,47.9265,47.5159,47.7603,1965000.0
2017-11-21 10:00:00,48.87,48.88,48.64,48.74,1126990.0,47.7701,47.7798,47.5452,47.643,1126990.0
2017-11-21 10:10:00,48.75,48.86,48.71,48.77,770929.0,47.6528,47.7603,47.6137,47.6723,770929.0
2017-11-21 10:20:00,48.77,48.91,48.74,48.9,715282.0,47.6723,47.8092,47.643,47.7994,715282.0
2017-11-21 10:30:00,48.9,48.95,48.72,48.74,1014671.0,47.7994,47.8483,47.6234,47.643,1014671.0
2017-11-21 10:40:00,48.75,48.77,48.6,48.72,923283.0,47.6528,47.6723,47.5061,47.6234,923283.0
2017-11-21 10:50:00,48.73,48.78,48.66,48.75,523498.0,47.6332,47.6821,47.5648,47.6528,523498.0
2017-11-21 11:00:00,48.75,48.88,48.74,48.85,691708.0,47.6528,47.7798,47.643,47.7505,691708.0
2017-11-21 11:10:00,48.84,48.95,48.8,48.94,622493.0,47.7407,47.8483,47.7016,47.8385,622493.0
2017-11-21 11:20:00,48.94,49.14,48.92,49.0,958675.0,47.8385,48.034,47.8189,47.8971,958675.0
2017-11-21 11:30:00,49.0,49.13,48.94,49.11,462149.0,47.8971,48.0242,47.8385,48.0047,462149.0
2017-11-21 11:40:00,49.11,49.22,49.0,49.21,966464.0,48.0047,48.1122,47.8971,48.1024,966464.0
2017-11-21 11:50:00,49.2,49.22,49.13,49.19,451438.0,48.0926,48.1122,48.0242,48.0829,451438.0
2017-11-21 12:00:00,49.19,49.27,49.17,49.19,600311.0,48.0829,48.1611,48.0633,48.0829,600311.0
2017-11-21 12:10:00,49.19,49.21,49.04,49.2,554824.0,48.0829,48.1024,47.9362,48.0926,554824.0
2017-11-21 12:20:00,49.21,49.32,49.16,49.29,896026.0,48.1024,48.2099,48.0535,48.1806,896026.0
2017-11-21 12:30:00,49.29,49.54,49.23,49.53,1141152.0,48.1806,48.425,48.122,48.4152,1141152.0
2017-11-21 12:40:00,49.54,49.54,49.35,49.39,1187267.0,48.425,48.425,48.2393,48.2784,1187267.0
2017-11-21 12:50:00,49.39,49.51,49.31,49.41,778006.0,48.2784,48.3957,48.2002,48.2979,778006.0
2017-11-21 13:00:00,49.4,49.51,49.35,49.49,628381.0,48.2881,48.3957,48.2393,48.3761,628381.0
2017-11-21 13:10:00,49.49,49.56,49.4,49.41,623895.0,48.3761,48.4445,48.2881,48.2979,623895.0
2017-11-21 13:20:00,49.41,49.46,49.3,49.33,585958.0,48.2979,48.3468,48.1904,48.2197,585958.0
2017-11-21 13:30:00,49.34,49.53,49.33,49.48,542061.0,48.2295,48.4152,48.2197,48.3663,542061.0
2017-11-21 13:40:00,49.48,49.53,49.42,49.47,385635.0,48.3663,48.4152,48.3077,48.3566,385635.0
2017-11-21 13:50:00,49.47,49.55,49.41,49.48,333999.0,48.3566,48.4348,48.2979,48.3663,333999.0
2017-11-21 14:00:00,49.48,49.63,49.48,49.56,486633.0,48.3663,48.513,48.3663,48.4445,486633.0
2017-11-21 14:10:00,49.57,49.57,49.49,49.54,562793.0,48.4543,48.4543,48.3761,48.425,562793.0
2017-11-21 14:20:00,49.54,49.54,49.45,49.49,287279.0,48.425,48.425,48.337,48.3761,287279.0
2017-11-21 14:30:00,49.5,49.54,49.41,49.54,357530.0,48.3859,48.425,48.2979,48.425,357530.0
2017-11-21 14:40:00,49.54,49.54,49.44,49.46,304064.0,48.425,48.425,48.3272,48.3468,304064.0
2017-11-21 14:50:00,49.46,49.46,49.34,49.37,532957.0,48.3468,48.3468,48.2295,48.2588,532957.0
2017-11-21 15:00:00,49.36,49.44,49.36,49.39,536173.0,48.249,48.3272,48.249,48.2784,536173.0
2017-11-21 15:10:00,49.39,49.42,49.31,49.32,511328.0,48.2784,48.3077,48.2002,48.2099,511328.0
2017-11-21 15:20:00,49.32,49.4,49.3,49.33,484253.0,48.2099,48.2881,48.1904,48.2197,484253.0
2017-11-21 15:30:00,49.34,49.37,49.16,49.22,882775.0,48.2295,48.2588,48.0535,48.1122,882775.0
2017-11-21 15:40:00,49.22,49.36,49.19,49.3,914290.0,48.1122,48.249,48.0829,48.1904,914290.0
2017-11-21 15:50:00,49.3,49.4,49.27,49.39,1677600.0,48.1904,48.2881,48.1611,48.2784,1677600.0
2017-11-22 09:30:00,49.85,49.89,48.91,48.91,3840034.0,48.728,48.7671,47.8092,47.8092,3840034.0
2017-11-22 09:40:00,48.91,49.2,48.65,49.06,2865465.0,47.8092,48.0926,47.555,47.9558,2865465.0
2017-11-22 09:50:00,49.06,49.09,48.77,48.86,1220499.0,47.9558,47.9851,47.6723,47.7603,1220499.0
2017-11-22 10:00:00,48.85,49.11,48.83,49.06,1044096.0,47.7505,48.0047,47.731,47.9558,1044096.0
2017-11-22 10:10:00,49.06,49.06,48.88,48.93,868139.0,47.9558,47.9558,47.7798,47.8287,868139.0
2017-11-22 10:20:00,48.93,48.97,48.72,48.86,1111944.0,47.8287,47.8678,47.6234,47.7603,1111944.0
2017-11-22 10:30:00,48.86,48.88,48.67,48.78,919716.0,47.7603,47.7798,47.5746,47.6821,919716.0
2017-11-22 10:40:00,48.78,48.95,48.71,48.71,1018648.0,47.6821,47.8483,47.6137,47.6137,1018648.0
2017-11-22 10:50:00,48.72,48.75,48.62,48.7,945781.0,47.6234,47.6528,47.5257,47.6039,945781.0
2017-11-22 11:00:00,48.71,48.87,48.68,48.78,790222.0,47.6137,47.7701,47.5843,47.6821,790222.0
2017-11-22 11:10:00,48.79,48.88,48.75,48.88,393480.0,47.6919,47.7798,47.6528,47.7798,393480.0
2017-11-22 11:20:00,48.88,48.88,48.75,48.77,298538.0,47.7798,47.7798,47.6528,47.6723,298538.0
2017-11-22 11:30:00,48.77,48.81,48.65,48.78,478491.0,47.6723,47.7114,47.555,47.6821,478491.0
2017-11-22 11:40:00,48.78,48.78,48.63,48.74,401590.0,47.6821,47.6821,47.5355,47.643,401590.0
2017-11-22 11:50:00,48.74,48.87,48.68,48.83,339103.0,47.643,47.7701,47.5843,47.731,339103.0
2017-11-22 12:00:00,48.82,49.0,48.81,48.99,513528.0,47.7212,47.8971,47.7114,47.8874,513528.0
2017-11-22 12:10:00,48.99,49.06,48.93,48.96,509066.0,47.8874,47.9558,47.8287,47.858,509066.0
2017-11-22 12:20:00,48.95,49.05,48.94,48.94,257317.0,47.8483,47.946,47.8385,47.8385,257317.0
2017-11-22 12:30:00,48.94,48.97,48.85,48.91,340183.0,47.8385,47.8678,47.7505,47.8092,340183.0
2017-11-22 12:40:00,48.9,48.91,48.83,48.84,232935.0,47.7994,47.8092,47.731,47.7407,232935.0
2017-11-22 12:50:00,48.84,48.92,48.73,48.89,373224.0,47.7407,47.8189,47.6332,47.7896,373224.0
2017-11-22 13:00:00,48.89,48.92,48.86,48.9,173453.0,47.7896,47.8189,47.7603,47.7994,173453.0
2017-11-22 13:10:00,48.9,48.91,48.81,48.83,243529.0,47.7994,47.8092,47.7114,47.731,243529.0
2017-11-22 13:20:00,48.82,48.95,48.82,48.9,317574.0,47.7212,47.8483,47.7212,47.7994,317574.0
2017-11-22 13:30:00,48.9,48.93,48.87,48.91,223935.0,47.7994,47.8287,47.7701,47.8092,223935.0
2017-11-22 13:40:00,48.9,48.94,48.85,48.9,248580.0,47.7994,47.8385,47.7505,47.7994,248580.0
2017-11-22 13:50:00,48.9,48.93,48.85,48.92,201870.0,47.7994,47.8287,47.7505,47.8189,201870.0
2017-11-22 14:00:00,48.92,48.92,48.8,48.9,253087.0,47.8189,47.8189,47.7016,47.7994,253087.0
2017-11-22 14:10:00,48.89,48.93,48.86,48.93,267623.0,47.7896,47.8287,47.7603,47.8287,267623.0
2017-11-22 14:20:00,48.93,48.98,48.9,48.92,292777.0,47.8287,47.8776,47.7994,47.8189,292777.0
2017-11-22 14:30:00,48.93,48.97,48.91,48.97,125825.0,47.8287,47.8678,47.8092,47.8678,125825.0
2017-11-22 14:40:00,48.96,49.08,48.96,49.04,531623.0,47.858,47.9753,47.858,47.9362,531623.0
2017-11-22 14:50:00,49.03,49.07,49.0,49.03,174235.0,47.9265,47.9656,47.8971,47.9265,174235.0
2017-11-22 15:00:00,49.03,49.05,48.99,49.04,248049.0,47.9265,47.946,47.8874,47.9362,248049.0
2017-11-22 15:10:00,49.04,49.2,49.02,49.2,585822.0,47.9362,48.0926,47.9167,48.0926,585822.0
2017-11-22 15:20:00,49.2,49.2,49.12,49.19,506678.0,48.0926,48.0926,48.0144,48.0829,506678.0
2017-11-22 15:30:00,49.19,49.21,49.14,49.21,508415.0,48.0829,48.1024,48.034,48.1024,508415.0
2017-11-22 15:40:00,49.21,49.26,49.2,49.25,623408.0,48.1024,48.1513,48.0926,48.1415,623408.0
2017-11-22 15:50:00,49.25,49.27,49.1,49.14,1224257.0,48.1415,48.1611,47.9949,48.034,1224257.0
2017-11-24 09:30:00,49.34,49.51,49.2,49.44,1297010.0,48.2295,48.3957,48.0926,48.3272,1297010.0
2017-11-24 09:40:00,49.44,49.47,49.03,49.11,1114068.0,48.3272,48.3566,47.9265,48.0047,1114068.0
2017-11-24 09:50:00,49.11,49.44,49.11,49.42,897096.0,48.0047,48.3272,48.0047,48.3077,897096.0
2017-11-24 10:00:00,49.42,49.64,49.37,49.57,1035785.0,48.3077,48.5227,48.2588,48.4543,1035785.0
2017-11-24 10:10:00,49.57,49.61,49.33,49.48,677257.0,48.4543,48.4934,48.2197,48.3663,677257.0
2017-11-24 10:20:00,49.49,49.49,49.32,49.38,334613.0,48.3761,48.3761,48.2099,48.2686,334613.0
2017-11-24 10:30:00,49.38,49.52,49.38,49.5,264482.0,48.2686,48.4054,48.2686,48.3859,264482.0
2017-11-24 10:40:00,49.5,49.53,49.4,49.52,369704.0,48.3859,48.4152,48.2881,48.4054,369704.0
2017-11-24 10:50:00,49.53,49.56,49.45,49.45,279117.0,48.4152,48.4445,48.337,48.337,279117.0
2017-11-24 11:00:00,49.45,49.59,49.45,49.56,380728.0,48.337,48.4739,48.337,48.4445,380728.0
2017-11-24 11:10:00,49.57,49.6,49.54,49.57,286493.0,48.4543,48.4836,48.425,48.4543,286493.0
2017-11-24 11:20:00,49.56,49.59,49.49,49.56,273357.0,48.4445,48.4739,48.3761,48.4445,273357.0
2017-11-24 11:30:00,49.56,49.64,49.53,49.62,302257.0,48.4445,48.5227,48.4152,48.5032,302257.0
2017-11-24 11:40:00,49.62,49.73,49.58,49.7,601133.0,48.5032,48.6107,48.4641,48.5814,601133.0
2017-11-24 11:50:00,49.71,49.8,49.69,49.79,589111.0,48.5912,48.6791,48.5716,48.6694,589111.0
2017-11-24 12:00:00,49.79,49.82,49.72,49.82,345229.0,48.6694,48.6987,48.6009,48.6987,345229.0
2017-11-24 12:10:00,49.81,49.88,49.78,49.88,335385.0,48.6889,48.7573,48.6596,48.7573,335385.0
2017-11-24 12:20:00,49.88,49.88,49.77,49.8,330788.0,48.7573,48.7573,48.6498,48.6791,330788.0
2017-11-24 12:30:00,49.8,49.8,49.67,49.68,398433.0,48.6791,48.6791,48.5521,48.5618,398433.0
2017-11-24 12:40:00,49.68,49.68,49.55,49.63,541321.0,48.5618,48.5618,48.4348,48.513,541321.0
2017-11-24 12:50:00,49.64,49.7,49.56,49.67,1014572.0,48.5227,48.5814,48.4445,48.5521,1014572.0
2017-11-27 09:30:00,47.96,47.97,47.09,47.27,6339811.0,46.8805,46.8903,46.0301,46.2061,6339811.0
2017-11-27 09:40:00,47.27,47.81,47.27,47.81,3136370.0,46.2061,46.7339,46.2061,46.7339,3136370.0
2017-11-27 09:50:00,47.81,47.96,47.65,47.8,1910573.0,46.7339,46.8805,46.5775,46.7241,1910573.0
2017-11-27 10:00:00,47.79,48.37,47.62,48.35,2504161.0,46.7144,47.2813,46.5482,47.2618,2504161.0
2017-11-27 10:10:00,48.35,48.38,48.13,48.29,1547362.0,47.2618,47.2911,47.0467,47.2031,1547362.0
2017-11-27 10:20:00,48.29,48.39,48.23,48.25,1017186.0,47.2031,47.3009,47.1445,47.164,1017186.0
2017-11-27 10:30:00,48.25,48.35,48.25,48.27,755303.0,47.164,47.2618,47.164,47.1836,755303.0
2017-11-27 10:40:00,48.27,48.29,48.02,48.05,923943.0,47.1836,47.2031,46.9392,46.9685,923943.0
2017-11-27 10:50:00,48.04,48.09,47.91,48.0,994855.0,46.9587,47.0076,46.8317,46.9196,994855.0
2017-11-27 11:00:00,48.01,48.01,47.88,47.91,861874.0,46.9294,46.9294,46.8023,46.8317,861874.0
2017-11-27 11:10:00,47.9,47.98,47.8,47.81,666395.0,46.8219,46.9001,46.7241,46.7339,666395.0
2017-11-27 11:20:00,47.81,47.82,47.58,47.59,1082064.0,46.7339,46.7437,46.5091,46.5189,1082064.0
2017-11-27 11:30:00,47.6,47.8,47.59,47.65,781140.0,46.5286,46.7241,46.5189,46.5775,781140.0
2017-11-27 11:40:00,47.64,47.68,47.41,47.59,1233798.0,46.5677,46.6068,46.3429,46.5189,1233798.0
2017-11-27 11:50:00,47.59,47.78,47.55,47.71,829711.0,46.5189,46.7046,46.4798,46.6362,829711.0
2017-11-27 12:00:00,47.71,47.87,47.71,47.75,596283.0,46.6362,46.7926,46.6362,46.6753,596283.0
2017-11-27 12:10:00,47.74,47.82,47.72,47.77,793209.0,46.6655,46.7437,46.6459,46.6948,793209.0
2017-11-27 12:20:00,47.76,48.12,47.72,48.09,1229107.0,46.685,47.0369,46.6459,47.0076,1229107.0
2017-11-27 12:30:00,48.09,48.2,48.03,48.18,694650.0,47.0076,47.1151,46.949,47.0956,694650.0
2017-11-27 12:40:00,48.19,48.32,48.17,48.28,977379.0,47.1054,47.2324,47.0858,47.1933,977379.0
2017-11-27 12:50:00,48.28,48.3,48.01,48.02,653245.0,47.1933,47.2129,46.9294,46.9392,653245.0
2017-11-27 13:00:00,48.03,48.27,48.01,48.07,739828.0,46.949,47.1836,46.9294,46.9881,739828.0
2017-11-27 13:10:00,48.07,48.11,47.94,47.95,595892.0,46.9881,47.0272,46.861,46.8708,595892.0
2017-11-27 13:20:00,47.95,48.07,47.88,48.0,328737.0,46.8708,46.9881,46.8023,46.9196,328737.0
2017-11-27 13:30:00,48.0,48.05,47.96,48.0,229464.0,46.9196,46.9685,46.8805,46.9196,229464.0
2017-11-27 13:40:00,47.99,48.02,47.96,48.02,255181.0,46.9099,46.9392,46.8805,46.9392,255181.0
2017-11-27 13:50:00,48.01,48.12,48.0,48.09,377943.0,46.9294,47.0369,46.9196,47.0076,377943.0
2017-11-27 14:00:00,48.09,48.11,48.03,48.06,242853.0,47.0076,47.0272,46.949,46.9783,242853.0
2017-11-27 14:10:00,48.05,48.07,47.97,47.97,270043.0,46.9685,46.9881,46.8903,46.8903,270043.0
2017-11-27 14:20:00,47.98,48.04,47.97,48.03,221556.0,46.9001,46.9587,46.8903,46.949,221556.0
2017-11-27 14:30:00,48.03,48.2,48.03,48.18,557304.0,46.949,47.1151,46.949,47.0956,557304.0
2017-11-27 14:40:00,48.18,48.25,48.16,48.22,481075.0,47.0956,47.164,47.076,47.1347,481075.0
2017-11-27 14:50:00,48.22,48.29,48.18,48.26,441873.0,47.1347,47.2031,47.0956,47.1738,441873.0
2017-11-27 15:00:00,48.27,48.27,48.06,48.13,514907.0,47.1836,47.1836,46.9783,47.0467,514907.0
2017-11-27 15:10:00,48.13,48.14,47.97,48.01,391859.0,47.0467,47.0565,46.8903,46.9294,391859.0
2017-11-27 15:20:00,48.02,48.06,47.98,48.03,349518.0,46.9392,46.9783,46.9001,46.949,349518.0
2017-11-27 15:30:00,48.03,48.06,47.97,48.04,531465.0,46.949,46.9783,46.8903,46.9587,531465.0
2017-11-27 15:40:00,48.04,48.24,48.03,48.15,1004464.0,46.9587,47.1542,46.949,47.0663,1004464.0
2017-11-27 15:50:00,48.15,48.19,48.01,48.05,1652052.0,47.0663,47.1054,46.9294,46.9685,1652052.0
2017-11-28 09:30:00,48.45,48.86,48.31,48.67,2847051.0,47.3595,47.7603,47.2227,47.5746,2847051.0
2017-11-28 09:40:00,48.66,48.84,48.51,48.59,1329205.0,47.5648,47.7407,47.4182,47.4964,1329205.0
2017-11-28 09:50:00,48.59,48.6,48.27,48.39,1676902.0,47.4964,47.5061,47.1836,47.3009,1676902.0
2017-11-28 10:00:00,48.4,48.4,48.14,48.32,1240122.0,47.3106,47.3106,47.0565,47.2324,1240122.0
2017-11-28 10:10:00,48.33,48.33,48.08,48.17,991690.0,47.2422,47.2422,46.9978,47.0858,991690.0
2017-11-28 10:20:00,48.17,48.33,48.14,48.23,619709.0,47.0858,47.2422,47.0565,47.1445,619709.0
2017-11-28 10:30:00,48.23,48.33,48.14,48.27,765268.0,47.1445,47.2422,47.0565,47.1836,765268.0
2017-11-28 10:40:00,48.28,48.44,48.27,48.43,556901.0,47.1933,47.3497,47.1836,47.34,556901.0
2017-11-28 10:50:00,48.43,48.46,48.16,48.27,653814.0,47.34,47.3693,47.076,47.1836,653814.0
2017-11-28 11:00:00,48.27,48.42,48.25,48.42,379369.0,47.1836,47.3302,47.164,47.3302,379369.0
2017-11-28 11:10:00,48.41,48.44,48.3,48.32,450545.0,47.3204,47.3497,47.2129,47.2324,450545.0
2017-11-28 11:20:00,48.32,48.46,48.31,48.42,324245.0,47.2324,47.3693,47.2227,47.3302,324245.0
2017-11-28 11:30:00,48.43,48.58,48.42,48.55,625947.0,47.34,47.4866,47.3302,47.4573,625947.0
2017-11-28 11:40:00,48.54,48.57,48.43,48.48,340090.0,47.4475,47.4768,47.34,47.3888,340090.0
2017-11-28 11:50:00,48.49,48.5,48.43,48.45,287142.0,47.3986,47.4084,47.34,47.3595,287142.0
2017-11-28 12:00:00,48.46,48.57,48.42,48.57,376961.0,47.3693,47.4768,47.3302,47.4768,376961.0
2017-11-28 12:10:00,48.56,48.64,48.52,48.59,439526.0,47.467,47.5452,47.4279,47.4964,439526.0
2017-11-28 12:20:00,48.59,48.64,48.54,48.56,284396.0,47.4964,47.5452,47.4475,47.467,284396.0
2017-11-28 12:30:00,48.56,48.61,48.49,48.54,321902.0,47.467,47.5159,47.3986,47.4475,321902.0
2017-11-28 12:40:00,48.54,48.57,48.44,48.45,400721.0,47.4475,47.4768,47.3497,47.3595,400721.0
2017-11-28 12:50:00,48.45,48.55,48.39,48.53,336077.0,47.3595,47.4573,47.3009,47.4377,336077.0
2017-11-28 13:00:00,48.54,48.59,48.51,48.57,269441.0,47.4475,47.4964,47.4182,47.4768,269441.0
2017-11-28 13:10:00,48.57,48.58,48.5,48.53,155225.0,47.4768,47.4866,47.4084,47.4377,155225.0
2017-11-28 13:20:00,48.53,48.56,48.37,48.55,606863.0,47.4377,47.467,47.2813,47.4573,606863.0
2017-11-28 13:30:00,48.55,48.56,48.42,48.42,299140.0,47.4573,47.467,47.3302,47.3302,299140.0
2017-11-28 13:40:00,48.42,48.47,48.39,48.4,237232.0,47.3302,47.3791,47.3009,47.3106,237232.0
2017-11-28 13:50:00,48.4,48.44,47.96,47.99,879787.0,47.3106,47.3497,46.8805,46.9099,879787.0
2017-11-28 14:00:00,47.99,48.13,47.82,48.1,1136489.0,46.9099,47.0467,46.7437,47.0174,1136489.0
2017-11-28 14:10:00,48.11,48.24,48.08,48.22,513307.0,47.0272,47.1542,46.9978,47.1347,513307.0
2017-11-28 14:20:00,48.22,48.35,48.2,48.28,482239.0,47.1347,47.2618,47.1151,47.1933,482239.0
2017-11-28 14:30:00,48.28,48.4,48.23,48.37,348243.0,47.1933,47.3106,47.1445,47.2813,348243.0
2017-11-28 14:40:00,48.38,48.48,48.35,48.43,548817.0,47.2911,47.3888,47.2618,47.34,548817.0
2017-11-28 14:50:00,48.42,48.43,48.1,48.25,671293.0,47.3302,47.34,47.0174,47.164,671293.0
2017-11-28 15:00:00,48.25,48.32,48.17,48.32,343885.0,47.164,47.2324,47.0858,47.2324,343885.0
2017-11-28 15:10:00,48.32,48.34,48.26,48.34,330953.0,47.2324,47.252,47.1738,47.252,330953.0
2017-11-28 15:20:00,48.33,48.39,48.15,48.18,475410.0,47.2422,47.3009,47.0663,47.0956,475410.0
2017-11-28 15:30:00,48.18,48.21,48.06,48.2,514357.0,47.0956,47.1249,46.9783,47.1151,514357.0
2017-11-28 15:40:00,48.2,48.23,48.02,48.07,912001.0,47.1151,47.1445,46.9392,46.9881,912001.0
2017-11-28 15:50:00,48.07,48.07,47.82,47.94,2926522.0,46.9881,46.9881,46.7437,46.861,2926522.0
2017-11-29 09:30:00,47.5,47.6,46.27,46.64,4139556.0,46.4309,46.5286,45.2286,45.5903,4139556.0
2017-11-29 09:40:00,46.64,47.07,46.35,46.56,2589327.0,45.5903,46.0106,45.3068,45.5121,2589327.0
2017-11-29 09:50:00,46.56,46.61,46.25,46.55,2313384.0,45.5121,45.5609,45.209,45.5023,2313384.0
2017-11-29 10:00:00,46.55,46.57,45.72,46.21,2701247.0,45.5023,45.5218,44.691,45.1699,2701247.0
2017-11-29 10:10:00,46.19,46.2,44.25,44.32,5592729.0,45.1504,45.1602,43.254,43.3225,5592729.0
2017-11-29 10:20:00,44.32,45.08,43.65,45.08,6016735.0,43.3225,44.0654,42.6676,44.0654,6016735.0
2017-11-29 10:30:00,45.04,45.19,44.36,45.07,3032105.0,44.0263,44.1729,43.3616,44.0556,3032105.0
2017-11-29 10:40:00,45.06,45.28,44.7,44.8,2284499.0,44.0458,44.2609,43.6939,43.7917,2284499.0
2017-11-29 10:50:00,44.8,44.82,44.36,44.43,2090928.0,43.7917,43.8112,43.3616,43.43,2090928.0
2017-11-29 11:00:00,44.43,44.91,44.33,44.62,1366526.0,43.43,43.8992,43.3322,43.6157,1366526.0
2017-11-29 11:10:00,44.62,45.0,44.57,44.6,1462965.0,43.6157,43.9872,43.5668,43.5962,1462965.0
2017-11-29 11:20:00,44.59,44.65,44.4,44.5,1955883.0,43.5864,43.645,43.4007,43.4984,1955883.0
2017-11-29 11:30:00,44.5,44.72,44.4,44.64,1241622.0,43.4984,43.7135,43.4007,43.6353,1241622.0
2017-11-29 11:40:00,44.64,44.74,44.02,44.17,1443488.0,43.6353,43.733,43.0292,43.1758,1443488.0
2017-11-29 11:50:00,44.17,44.27,43.79,43.81,1924173.0,43.1758,43.2736,42.8044,42.8239,1924173.0
2017-11-29 12:00:00,43.81,43.87,43.52,43.53,2118214.0,42.8239,42.8826,42.5405,42.5503,2118214.0
2017-11-29 12:10:00,43.53,43.84,43.48,43.77,2013021.0,42.5503,42.8533,42.5014,42.7848,2013021.0
2017-11-29 12:20:00,43.79,44.46,43.76,44.44,2231382.0,42.8044,43.4593,42.7751,43.4398,2231382.0
2017-11-29 12:30:00,44.43,44.62,44.15,44.56,1446062.0,43.43,43.6157,43.1563,43.5571,1446062.0
2017-11-29 12:40:00,44.57,44.67,44.35,44.43,1139607.0,43.5668,43.6646,43.3518,43.43,1139607.0
2017-11-29 12:50:00,44.43,44.52,44.01,44.11,1029353.0,43.43,43.518,43.0194,43.1172,1029353.0
2017-11-29 13:00:00,44.12,44.23,43.75,43.8,1381397.0,43.127,43.2345,42.7653,42.8142,1381397.0
2017-11-29 13:10:00,43.8,44.09,43.79,44.07,1000373.0,42.8142,43.0976,42.8044,43.0781,1000373.0
2017-11-29 13:20:00,44.07,44.29,44.02,44.28,915706.0,43.0781,43.2931,43.0292,43.2834,915706.0
2017-11-29 13:30:00,44.29,44.46,44.22,44.45,850924.0,43.2931,43.4593,43.2247,43.4495,850924.0
2017-11-29 13:40:00,44.45,44.58,44.41,44.5,1061701.0,43.4495,43.5766,43.4104,43.4984,1061701.0
2017-11-29 13:50:00,44.5,44.5,44.15,44.18,941683.0,43.4984,43.4984,43.1563,43.1856,941683.0
2017-11-29 14:00:00,44.17,44.31,44.16,44.27,725016.0,43.1758,43.3127,43.1661,43.2736,725016.0
2017-11-29 14:10:00,44.27,44.36,44.1,44.17,667757.0,43.2736,43.3616,43.1074,43.1758,667757.0
2017-11-29 14:20:00,44.17,44.27,43.83,43.84,1294592.0,43.1758,43.2736,42.8435,42.8533,1294592.0
2017-11-29 14:30:00,43.84,43.95,43.55,43.57,1269411.0,42.8533,42.9608,42.5698,42.5894,1269411.0
2017-11-29 14:40:00,43.57,43.72,43.44,43.64,1433232.0,42.5894,42.736,42.4623,42.6578,1433232.0
2017-11-29 14:50:00,43.64,43.95,43.52,43.68,1342653.0,42.6578,42.9608,42.5405,42.6969,1342653.0
2017-11-29 15:00:00,43.67,43.88,43.67,43.83,794308.0,42.6871,42.8924,42.6871,42.8435,794308.0
2017-11-29 15:10:00,43.83,43.83,43.27,43.27,1492587.0,42.8435,42.8435,42.2961,42.2961,1492587.0
2017-11-29 15:20:00,43.27,43.67,43.27,43.57,1456714.0,42.2961,42.6871,42.2961,42.5894,1456714.0
2017-11-29 15:30:00,43.57,44.0,43.56,43.77,1808002.0,42.5894,43.0097,42.5796,42.7848,1808002.0
2017-11-29 15:40:00,43.77,43.78,43.61,43.71,1354124.0,42.7848,42.7946,42.6285,42.7262,1354124.0
2017-11-29 15:50:00,43.72,43.81,43.61,43.73,2912680.0,42.736,42.8239,42.6285,42.7457,2912680.0
2017-11-30 09:30:00,44.14,44.54,44.02,44.11,3845928.0,43.1465,43.5375,43.0292,43.1172,3845928.0
2017-11-30 09:40:00,44.11,44.34,43.84,44.2,2637843.0,43.1172,43.342,42.8533,43.2052,2637843.0
2017-11-30 09:50:00,44.2,44.21,43.55,43.63,2384711.0,43.2052,43.2149,42.5698,42.648,2384711.0
2017-11-30 10:00:00,43.62,44.13,43.43,43.96,2099246.0,42.6382,43.1367,42.4525,42.9706,2099246.0
2017-11-30 10:10:00,43.97,44.2,43.88,44.18,1229689.0,42.9803,43.2052,42.8924,43.1856,1229689.0
2017-11-30 10:20:00,44.18,44.3,44.07,44.15,1094789.0,43.1856,43.3029,43.0781,43.1563,1094789.0
2017-11-30 10:30:00,44.15,44.41,44.15,44.29,1189867.0,43.1563,43.4104,43.1563,43.2931,1189867.0
2017-11-30 10:40:00,44.3,44.33,44.05,44.07,897040.0,43.3029,43.3322,43.0585,43.0781,897040.0
2017-11-30 10:50:00,44.08,44.18,43.95,44.01,784602.0,43.0879,43.1856,42.9608,43.0194,784602.0
2017-11-30 11:00:00,44.01,44.27,43.97,44.18,776798.0,43.0194,43.2736,42.9803,43.1856,776798.0
2017-11-30 11:10:00,44.19,44.22,44.01,44.1,514595.0,43.1954,43.2247,43.0194,43.1074,514595.0
2017-11-30 11:20:00,44.11,44.11,43.72,43.76,852295.0,43.1172,43.1172,42.736,42.7751,852295.0
2017-11-30 11:30:00,43.76,43.86,43.57,43.62,723503.0,42.7751,42.8728,42.5894,42.6382,723503.0
2017-11-30 11:40:00,43.61,43.69,43.41,43.6,994702.0,42.6285,42.7067,42.433,42.6187,994702.0
2017-11-30 11:50:00,43.6,43.61,43.4,43.56,743691.0,42.6187,42.6285,42.4232,42.5796,743691.0
2017-11-30 12:00:00,43.57,43.63,43.4,43.43,700580.0,42.5894,42.648,42.4232,42.4525,700580.0
2017-11-30 12:10:00,43.42,43.59,43.38,43.44,740498.0,42.4427,42.6089,42.4036,42.4623,740498.0
2017-11-30 12:20:00,43.45,43.5,43.27,43.28,962756.0,42.4721,42.5209,42.2961,42.3059,962756.0
2017-11-30 12:30:00,43.28,43.33,42.62,42.81,3079654.0,42.3059,42.3548,41.6607,41.8465,3079654.0
2017-11-30 12:40:00,42.8,43.12,42.76,42.8,1638933.0,41.8367,42.1495,41.7976,41.8367,1638933.0
2017-11-30 12:50:00,42.8,42.89,42.63,42.74,1625380.0,41.8367,41.9247,41.6705,41.778,1625380.0
2017-11-30 13:00:00,42.74,42.93,42.56,42.93,1640100.0,41.778,41.9638,41.6021,41.9638,1640100.0
2017-11-30 13:10:00,42.93,43.34,42.89,43.17,1686825.0,41.9638,42.3645,41.9247,42.1984,1686825.0
2017-11-30 13:20:00,43.16,43.17,42.96,43.05,699376.0,42.1886,42.1984,41.9931,42.0811,699376.0
2017-11-30 13:30:00,43.04,43.2,42.9,43.13,677973.0,42.0713,42.2277,41.9344,42.1593,677973.0
2017-11-30 13:40:00,43.12,43.13,42.97,43.0,506036.0,42.1495,42.1593,42.0029,42.0322,506036.0
2017-11-30 13:50:00,43.0,43.01,42.71,42.84,954257.0,42.0322,42.042,41.7487,41.8758,954257.0
2017-11-30 14:00:00,42.84,42.88,42.68,42.77,850893.0,41.8758,41.9149,41.7194,41.8074,850893.0
2017-11-30 14:10:00,42.77,42.95,42.73,42.93,710976.0,41.8074,41.9833,41.7683,41.9638,710976.0
2017-11-30 14:20:00,42.93,43.04,42.86,43.02,653133.0,41.9638,42.0713,41.8953,42.0517,653133.0
2017-11-30 14:30:00,43.02,43.12,42.91,42.91,717664.0,42.0517,42.1495,41.9442,41.9442,717664.0
2017-11-30 14:40:00,42.91,42.97,42.82,42.87,732334.0,41.9442,42.0029,41.8562,41.9051,732334.0
2017-11-30 14:50:00,42.87,42.89,42.71,42.72,781204.0,41.9051,41.9247,41.7487,41.7585,781204.0
2017-11-30 15:00:00,42.72,42.79,42.47,42.53,1492845.0,41.7585,41.8269,41.5141,41.5728,1492845.0
2017-11-30 15:10:00,42.53,42.61,42.43,42.45,1288152.0,41.5728,41.651,41.475,41.4946,1288152.0
2017-11-30 15:20:00,42.46,42.53,42.36,42.44,1257838.0,41.5043,41.5728,41.4066,41.4848,1257838.0
2017-11-30 15:30:00,42.44,42.5,42.25,42.27,1146230.0,41.4848,41.5434,41.2991,41.3186,1146230.0
2017-11-30 15:40:00,42.27,42.31,41.86,42.05,3377128.0,41.3186,41.3577,40.9178,41.1036,3377128.0
2017-11-30 15:50:00,42.05,42.47,42.05,42.39,3845507.0,41.1036,41.5141,41.1036,41.4359,3845507.0
2017-12-01 09:30:00,41.73,42.55,41.66,42.04,4691932.0,40.7908,41.5923,40.7223,41.0938,4691932.0
2017-12-01 09:40:00,42.04,42.06,41.26,41.26,3905735.0,41.0938,41.1133,40.3313,40.3313,3905735.0
2017-12-01 09:50:00,41.26,41.45,40.34,40.93,7668650.0,40.3313,40.5171,39.4321,40.0088,7668650.0
2017-12-01 10:00:00,40.93,41.4,40.93,41.17,3188322.0,40.0088,40.4682,40.0088,40.2434,3188322.0
2017-12-01 10:10:00,41.18,41.4,40.83,41.13,2643024.0,40.2531,40.4682,39.911,40.2043,2643024.0
2017-12-01 10:20:00,41.12,41.18,40.69,40.98,2309733.0,40.1945,40.2531,39.7742,40.0576,2309733.0
2017-12-01 10:30:00,40.98,41.17,40.77,41.06,1644792.0,40.0576,40.2434,39.8524,40.1358,1644792.0
2017-12-01 10:40:00,41.06,41.55,41.06,41.44,2203515.0,40.1358,40.6148,40.1358,40.5073,2203515.0
2017-12-01 10:50:00,41.45,41.9,41.41,41.67,1869442.0,40.5171,40.9569,40.478,40.7321,1869442.0
2017-12-01 11:00:00,41.68,42.13,41.46,41.53,2580488.0,40.7419,41.1818,40.5268,40.5953,2580488.0
2017-12-01 11:10:00,41.54,41.71,40.9,41.2,2199458.0,40.605,40.7712,39.9794,40.2727,2199458.0
2017-12-01 11:20:00,41.21,41.26,40.41,40.57,2688812.0,40.2825,40.3313,39.5005,39.6569,2688812.0
2017-12-01 11:30:00,40.57,40.97,40.01,40.94,3418033.0,39.6569,40.0479,39.1095,40.0185,3418033.0
2017-12-01 11:40:00,40.96,41.36,40.81,40.83,1929243.0,40.0381,40.4291,39.8915,39.911,1929243.0
2017-12-01 11:50:00,40.81,41.37,40.66,41.14,1565772.0,39.8915,40.4389,39.7448,40.214,1565772.0
2017-12-01 12:00:00,41.15,41.44,41.02,41.3,1360219.0,40.2238,40.5073,40.0967,40.3704,1360219.0
2017-12-01 12:10:00,41.29,41.37,41.02,41.17,931286.0,40.3607,40.4389,40.0967,40.2434,931286.0
2017-12-01 12:20:00,41.16,41.35,41.13,41.29,657845.0,40.2336,40.4193,40.2043,40.3607,657845.0
2017-12-01 12:30:00,41.29,41.29,40.87,40.98,815666.0,40.3607,40.3607,39.9501,40.0576,815666.0
2017-12-01 12:40:00,40.97,41.27,40.92,41.24,795258.0,40.0479,40.3411,39.999,40.3118,795258.0
2017-12-01 12:50:00,41.23,41.39,41.15,41.19,966731.0,40.302,40.4584,40.2238,40.2629,966731.0
2017-12-01 13:00:00,41.19,41.35,41.1,41.23,599868.0,40.2629,40.4193,40.1749,40.302,599868.0
2017-12-01 13:10:00,41.23,41.49,41.23,41.38,691910.0,40.302,40.5562,40.302,40.4486,691910.0
2017-12-01 13:20:00,41.39,41.54,41.31,41.43,648417.0,40.4584,40.605,40.3802,40.4975,648417.0
2017-12-01 13:30:00,41.43,41.64,41.42,41.56,762214.0,40.4975,40.7028,40.4877,40.6246,762214.0
2017-12-01 13:40:00,41.57,41.57,41.11,41.16,1022589.0,40.6344,40.6344,40.1847,40.2336,1022589.0
2017-12-01 13:50:00,41.17,41.24,41.07,41.2,648476.0,40.2434,40.3118,40.1456,40.2727,648476.0
2017-12-01 14:00:00,41.2,41.26,41.03,41.15,701739.0,40.2727,40.3313,40.1065,40.2238,701739.0
2017-12-01 14:10:00,41.15,41.2,41.1,41.12,510488.0,40.2238,40.2727,40.1749,40.1945,510488.0
2017-12-01 14:20:00,41.12,41.52,41.11,41.44,867981.0,40.1945,40.5855,40.1847,40.5073,867981.0
2017-12-01 14:30:00,41.44,41.66,41.42,41.6,780482.0,40.5073,40.7223,40.4877,40.6637,780482.0
2017-12-01 14:40:00,41.6,41.63,41.28,41.32,905143.0,40.6637,40.693,40.3509,40.39,905143.0
2017-12-01 14:50:00,41.31,41.43,41.31,41.4,510691.0,40.3802,40.4975,40.3802,40.4682,510691.0
2017-12-01 15:00:00,41.39,41.46,41.23,41.45,732234.0,40.4584,40.5268,40.302,40.5171,732234.0
2017-12-01 15:10:00,41.44,41.5,41.34,41.47,705174.0,40.5073,40.5659,40.4095,40.5366,705174.0
2017-12-01 15:20:00,41.46,41.56,41.44,41.55,667059.0,40.5268,40.6246,40.5073,40.6148,667059.0
2017-12-01 15:30:00,41.55,41.82,41.54,41.7,1168107.0,40.6148,40.8787,40.605,40.7614,1168107.0
2017-12-01 15:40:00,41.7,41.89,41.7,41.87,1327552.0,40.7614,40.9472,40.7614,40.9276,1327552.0
2017-12-01 15:50:00,41.87,42.1,41.87,41.93,2732560.0,40.9276,41.1524,40.9276,40.9863,2732560.0
2017-12-04 09:30:00,41.94,42.29,41.54,41.94,3827157.0,40.996,41.3382,40.605,40.996,3827157.0
2017-12-04 09:40:00,41.94,42.18,41.57,41.71,1858465.0,40.996,41.2306,40.6344,40.7712,1858465.0
2017-12-04 09:50:00,41.71,41.87,40.95,41.21,2360665.0,40.7712,40.9276,40.0283,40.2825,2360665.0
2017-12-04 10:00:00,41.22,41.27,40.14,40.38,3360768.0,40.2922,40.3411,39.2366,39.4711,3360768.0
2017-12-04 10:10:00,40.38,40.57,40.05,40.26,3342035.0,39.4711,39.6569,39.1486,39.3539,3342035.0
2017-12-04 10:20:00,40.27,40.93,40.22,40.61,2370250.0,39.3636,40.0088,39.3148,39.696,2370250.0
2017-12-04 10:30:00,40.62,40.62,40.05,40.47,2246973.0,39.7057,39.7057,39.1486,39.5591,2246973.0
2017-12-04 10:40:00,40.47,40.48,39.4,39.4,4030538.0,39.5591,39.5689,38.5132,38.5132,4030538.0
2017-12-04 10:50:00,39.41,39.74,39.07,39.61,3951208.0,38.523,38.8456,38.1906,38.7185,3951208.0
2017-12-04 11:00:00,39.62,39.85,39.31,39.5,2319655.0,38.7283,38.9531,38.4252,38.611,2319655.0
2017-12-04 11:10:00,39.49,40.05,39.36,39.92,1780607.0,38.6012,39.1486,38.4741,39.0215,1780607.0
2017-12-04 11:20:00,39.91,40.08,39.73,39.78,1341832.0,39.0117,39.1779,38.8358,38.8847,1341832.0
2017-12-04 11:30:00,39.77,39.94,39.53,39.92,1524939.0,38.8749,39.0411,38.6403,39.0215,1524939.0
2017-12-04 11:40:00,39.91,40.19,39.77,40.18,1453647.0,39.0117,39.2854,38.8749,39.2757,1453647.0
2017-12-04 11:50:00,40.19,40.64,40.04,40.47,2365553.0,39.2854,39.7253,39.1388,39.5591,2365553.0
2017-12-04 12:00:00,40.49,40.83,40.39,40.73,1944575.0,39.5787,39.911,39.4809,39.8133,1944575.0
2017-12-04 12:10:00,40.73,41.34,40.73,41.03,2879206.0,39.8133,40.4095,39.8133,40.1065,2879206.0
2017-12-04 12:20:00,41.03,41.1,40.73,40.94,1734059.0,40.1065,40.1749,39.8133,40.0185,1734059.0
2017-12-04 12:30:00,40.95,41.05,40.73,40.85,1199074.0,40.0283,40.1261,39.8133,39.9306,1199074.0
2017-12-04 12:40:00,40.85,41.03,40.75,40.97,769412.0,39.9306,40.1065,39.8328,40.0479,769412.0
2017-12-04 12:50:00,40.97,41.11,40.8,40.85,946153.0,40.0479,40.1847,39.8817,39.9306,946153.0
2017-12-04 13:00:00,40.86,41.04,40.84,40.86,497961.0,39.9403,40.1163,39.9208,39.9403,497961.0
2017-12-04 13:10:00,40.86,41.0,40.83,40.9,488732.0,39.9403,40.0772,39.911,39.9794,488732.0
2017-12-04 13:20:00,40.9,40.95,40.63,40.64,798631.0,39.9794,40.0283,39.7155,39.7253,798631.0
2017-12-04 13:30:00,40.64,40.7,40.44,40.55,1223222.0,39.7253,39.7839,39.5298,39.6373,1223222.0
2017-12-04 13:40:00,40.55,40.62,40.42,40.46,803026.0,39.6373,39.7057,39.5102,39.5493,803026.0
2017-12-04 13:50:00,40.44,40.66,40.31,40.57,1144616.0,39.5298,39.7448,39.4027,39.6569,1144616.0
2017-12-04 14:00:00,40.58,40.65,40.47,40.54,550381.0,39.6666,39.7351,39.5591,39.6275,550381.0
2017-12-04 14:10:00,40.54,40.61,40.44,40.49,601816.0,39.6275,39.696,39.5298,39.5787,601816.0
2017-12-04 14:20:00,40.5,40.62,40.44,40.51,735801.0,39.5884,39.7057,39.5298,39.5982,735801.0
2017-12-04 14:30:00,40.51,40.78,40.33,40.67,1161951.0,39.5982,39.8621,39.4223,39.7546,1161951.0
2017-12-04 14:40:00,40.67,40.72,40.31,40.33,952943.0,39.7546,39.8035,39.4027,39.4223,952943.0
2017-12-04 14:50:00,40.33,40.4,40.13,40.17,1122735.0,39.4223,39.4907,39.2268,39.2659,1122735.0
2017-12-04 15:00:00,40.18,40.34,40.06,40.34,1045613.0,39.2757,39.4321,39.1584,39.4321,1045613.0
2017-12-04 15:10:00,40.33,40.41,39.91,39.91,1143272.0,39.4223,39.5005,39.0117,39.0117,1143272.0
2017-12-04 15:20:00,39.91,40.17,39.91,40.07,1145562.0,39.0117,39.2659,39.0117,39.1681,1145562.0
2017-12-04 15:30:00,40.07,40.09,39.85,39.95,1582287.0,39.1681,39.1877,38.9531,39.0508,1582287.0
2017-12-04 15:40:00,39.95,40.09,39.85,39.89,1433319.0,39.0508,39.1877,38.9531,38.9922,1433319.0
2017-12-04 15:50:00,39.89,40.04,39.8,39.91,3390046.0,38.9922,39.1388,38.9042,39.0117,3390046.0
2017-12-05 09:30:00,39.75,41.44,39.42,41.23,6650342.0,38.8553,40.5073,38.5328,40.302,6650342.0
2017-12-05 09:40:00,41.24,41.6,41.03,41.37,5103956.0,40.3118,40.6637,40.1065,40.4389,5103956.0
2017-12-05 09:50:00,41.37,41.9,41.12,41.8,3178679.0,40.4389,40.9569,40.1945,40.8592,3178679.0
2017-12-05 10:00:00,41.8,42.05,41.53,41.6,3100107.0,40.8592,41.1036,40.5953,40.6637,3100107.0
2017-12-05 10:10:00,41.61,41.72,41.35,41.64,2067455.0,40.6735,40.781,40.4193,40.7028,2067455.0
2017-12-05 10:20:00,41.63,41.7,41.37,41.57,1474375.0,40.693,40.7614,40.4389,40.6344,1474375.0
2017-12-05 10:30:00,41.56,41.77,41.31,41.32,1647475.0,40.6246,40.8299,40.3802,40.39,1647475.0
2017-12-05 10:40:00,41.33,41.49,41.22,41.4,1102935.0,40.3998,40.5562,40.2922,40.4682,1102935.0
2017-12-05 10:50:00,41.41,41.64,41.27,41.61,917493.0,40.478,40.7028,40.3411,40.6735,917493.0
2017-12-05 11:00:00,41.62,41.75,41.53,41.7,816965.0,40.6832,40.8103,40.5953,40.7614,816965.0
2017-12-05 11:10:00,41.7,41.94,41.69,41.83,1163125.0,40.7614,40.996,40.7517,40.8885,1163125.0
2017-12-05 11:20:00,41.83,41.86,41.64,41.73,627364.0,40.8885,40.9178,40.7028,40.7908,627364.0
2017-12-05 11:30:00,41.73,41.8,41.61,41.66,642500.0,40.7908,40.8592,40.6735,40.7223,642500.0
2017-12-05 11:40:00,41.66,41.79,41.65,41.76,580751.0,40.7223,40.8494,40.7126,40.8201,580751.0
2017-12-05 11:50:00,41.76,41.76,41.49,41.53,727491.0,40.8201,40.8201,40.5562,40.5953,727491.0
2017-12-05 12:00:00,41.52,41.66,41.48,41.62,689126.0,40.5855,40.7223,40.5464,40.6832,689126.0
2017-12-05 12:10:00,41.62,41.8,41.61,41.71,688111.0,40.6832,40.8592,40.6735,40.7712,688111.0
2017-12-05 12:20:00,41.71,41.73,41.46,41.68,681508.0,40.7712,40.7908,40.5268,40.7419,681508.0
2017-12-05 12:30:00,41.68,41.79,41.64,41.79,450493.0,40.7419,40.8494,40.7028,40.8494,450493.0
2017-12-05 12:40:00,41.79,41.84,41.7,41.77,648492.0,40.8494,40.8983,40.7614,40.8299,648492.0
2017-12-05 12:50:00,41.77,41.82,41.52,41.55,722593.0,40.8299,40.8787,40.5855,40.6148,722593.0
2017-12-05 13:00:00,41.56,41.56,41.25,41.3,1084823.0,40.6246,40.6246,40.3216,40.3704,1084823.0
2017-12-05 13:10:00,41.3,41.5,41.26,41.5,976409.0,40.3704,40.5659,40.3313,40.5659,976409.0
2017-12-05 13:20:00,41.5,41.61,41.42,41.46,624107.0,40.5659,40.6735,40.4877,40.5268,624107.0
2017-12-05 13:30:00,41.46,41.69,41.39,41.62,712364.0,40.5268,40.7517,40.4584,40.6832,712364.0
2017-12-05 13:40:00,41.61,41.66,41.47,41.5,598167.0,40.6735,40.7223,40.5366,40.5659,598167.0
2017-12-05 13:50:00,41.51,41.6,41.49,41.53,379889.0,40.5757,40.6637,40.5562,40.5953,379889.0
2017-12-05 14:00:00,41.53,41.54,41.44,41.48,442043.0,40.5953,40.605,40.5073,40.5464,442043.0
2017-12-05 14:10:00,41.48,41.49,41.37,41.4,772906.0,40.5464,40.5562,40.4389,40.4682,772906.0
2017-12-05 14:20:00,41.4,41.55,41.24,41.51,857782.0,40.4682,40.6148,40.3118,40.5757,857782.0
2017-12-05 14:30:00,41.52,41.6,41.41,41.48,742805.0,40.5855,40.6637,40.478,40.5464,742805.0
2017-12-05 14:40:00,41.47,41.55,41.25,41.25,737780.0,40.5366,40.6148,40.3216,40.3216,737780.0
2017-12-05 14:50:00,41.26,41.35,40.94,41.12,1368517.0,40.3313,40.4193,40.0185,40.1945,1368517.0
2017-12-05 15:00:00,41.12,41.39,41.01,41.26,996464.0,40.1945,40.4584,40.087,40.3313,996464.0
2017-12-05 15:10:00,41.27,41.52,41.22,41.34,1106961.0,40.3411,40.5855,40.2922,40.4095,1106961.0
2017-12-05 15:20:00,41.34,41.48,41.27,41.4,582241.0,40.4095,40.5464,40.3411,40.4682,582241.0
2017-12-05 15:30:00,41.4,41.44,41.23,41.3,761051.0,40.4682,40.5073,40.302,40.3704,761051.0
2017-12-05 15:40:00,41.3,41.41,41.2,41.25,935898.0,40.3704,40.478,40.2727,40.3216,935898.0
2017-12-05 15:50:00,41.26,41.28,41.1,41.21,1953014.0,40.3313,40.3509,40.1749,40.2825,1953014.0
2017-12-06 09:30:00,40.82,41.25,40.3,41.21,3323312.0,39.9012,40.3216,39.393,40.2825,3323312.0
2017-12-06 09:40:00,41.24,41.49,40.62,40.63,2467812.0,40.3118,40.5562,39.7057,39.7155,2467812.0
2017-12-06 09:50:00,40.64,40.96,40.55,40.85,1820106.0,39.7253,40.0381,39.6373,39.9306,1820106.0
2017-12-06 10:00:00,40.85,41.1,40.8,40.86,1314500.0,39.9306,40.1749,39.8817,39.9403,1314500.0
2017-12-06 10:10:00,40.85,40.89,40.63,40.84,1196148.0,39.9306,39.9697,39.7155,39.9208,1196148.0
2017-12-06 10:20:00,40.84,41.14,40.73,41.05,1389570.0,39.9208,40.214,39.8133,40.1261,1389570.0
2017-12-06 10:30:00,41.05,41.24,40.65,40.66,1333657.0,40.1261,40.3118,39.7351,39.7448,1333657.0
2017-12-06 10:40:00,40.65,40.97,40.65,40.92,1138889.0,39.7351,40.0479,39.7351,39.999,1138889.0
2017-12-06 10:50:00,40.91,41.07,40.82,41.04,871567.0,39.9892,40.1456,39.9012,40.1163,871567.0
2017-12-06 11:00:00,41.04,41.04,40.83,40.98,641291.0,40.1163,40.1163,39.911,40.0576,641291.0
2017-12-06 11:10:00,40.98,41.09,40.92,40.95,540660.0,40.0576,40.1652,39.999,40.0283,540660.0
2017-12-06 11:20:00,40.96,41.17,40.92,40.98,584114.0,40.0381,40.2434,39.999,40.0576,584114.0
2017-12-06 11:30:00,40.99,41.1,40.91,41.06,390374.0,40.0674,40.1749,39.9892,40.1358,390374.0
2017-12-06 11:40:00,41.07,41.16,41.01,41.12,451734.0,40.1456,40.2336,40.087,40.1945,451734.0
2017-12-06 11:50:00,41.11,41.18,40.98,41.12,537136.0,40.1847,40.2531,40.0576,40.1945,537136.0
2017-12-06 12:00:00,41.12,41.15,41.0,41.12,435180.0,40.1945,40.2238,40.0772,40.1945,435180.0
2017-12-06 12:10:00,41.12,41.16,41.01,41.02,587259.0,40.1945,40.2336,40.087,40.0967,587259.0
2017-12-06 12:20:00,41.01,41.12,40.84,40.89,576654.0,40.087,40.1945,39.9208,39.9697,576654.0
2017-12-06 12:30:00,40.89,40.99,40.87,40.93,405175.0,39.9697,40.0674,39.9501,40.0088,405175.0
2017-12-06 12:40:00,40.93,41.09,40.93,41.09,329071.0,40.0088,40.1652,40.0088,40.1652,329071.0
2017-12-06 12:50:00,41.09,41.18,41.07,41.1,590325.0,40.1652,40.2531,40.1456,40.1749,590325.0
2017-12-06 13:00:00,41.1,41.14,40.97,41.0,405316.0,40.1749,40.214,40.0479,40.0772,405316.0
2017-12-06 13:10:00,41.0,41.08,40.99,41.02,259521.0,40.0772,40.1554,40.0674,40.0967,259521.0
2017-12-06 13:20:00,41.02,41.11,40.99,41.03,222659.0,40.0967,40.1847,40.0674,40.1065,222659.0
2017-12-06 13:30:00,41.02,41.22,41.01,41.13,495372.0,40.0967,40.2922,40.087,40.2043,495372.0
2017-12-06 13:40:00,41.13,41.18,41.07,41.11,370089.0,40.2043,40.2531,40.1456,40.1847,370089.0
2017-12-06 13:50:00,41.11,41.16,41.02,41.08,624233.0,40.1847,40.2336,40.0967,40.1554,624233.0
2017-12-06 14:00:00,41.08,41.38,41.04,41.32,1115138.0,40.1554,40.4486,40.1163,40.39,1115138.0
2017-12-06 14:10:00,41.31,41.45,41.27,41.44,668362.0,40.3802,40.5171,40.3411,40.5073,668362.0
2017-12-06 14:20:00,41.44,41.54,41.41,41.47,807452.0,40.5073,40.605,40.478,40.5366,807452.0
2017-12-06 14:30:00,41.47,41.49,41.32,41.33,647725.0,40.5366,40.5562,40.39,40.3998,647725.0
2017-12-06 14:40:00,41.33,41.4,41.26,41.28,486385.0,40.3998,40.4682,40.3313,40.3509,486385.0
2017-12-06 14:50:00,41.28,41.35,41.23,41.35,455941.0,40.3509,40.4193,40.302,40.4193,455941.0
2017-12-06 15:00:00,41.35,41.49,41.34,41.48,647793.0,40.4193,40.5562,40.4095,40.5464,647793.0
2017-12-06 15:10:00,41.48,41.74,41.47,41.55,1458932.0,40.5464,40.8005,40.5366,40.6148,1458932.0
2017-12-06 15:20:00,41.55,41.63,41.47,41.61,712734.0,40.6148,40.693,40.5366,40.6735,712734.0
2017-12-06 15:30:00,41.61,41.66,41.55,41.63,827325.0,40.6735,40.7223,40.6148,40.693,827325.0
2017-12-06 15:40:00,41.63,41.65,41.51,41.55,920610.0,40.693,40.7126,40.5757,40.6148,920610.0
2017-12-06 15:50:00,41.56,41.62,41.49,41.58,1909663.0,40.6246,40.6832,40.5562,40.6441,1909663.0
2017-12-07 09:30:00,42.18,42.72,41.91,42.69,3835480.0,41.2306,41.7585,40.9667,41.7292,3835480.0
2017-12-07 09:40:00,42.69,42.79,42.37,42.75,2227726.0,41.7292,41.8269,41.4164,41.7878,2227726.0
2017-12-07 09:50:00,42.73,42.92,42.58,42.71,1808420.0,41.7683,41.954,41.6216,41.7487,1808420.0
2017-12-07 10:00:00,42.71,42.88,42.57,42.57,1597296.0,41.7487,41.9149,41.6119,41.6119,1597296.0
2017-12-07 10:10:00,42.58,42.76,42.47,42.64,1406164.0,41.6216,41.7976,41.5141,41.6803,1406164.0
2017-12-07 10:20:00,42.64,42.83,42.63,42.79,878044.0,41.6803,41.866,41.6705,41.8269,878044.0
2017-12-07 10:30:00,42.79,43.0,42.76,43.0,1315833.0,41.8269,42.0322,41.7976,42.0322,1315833.0
2017-12-07 10:40:00,43.0,43.09,42.86,43.03,1077487.0,42.0322,42.1202,41.8953,42.0615,1077487.0
2017-12-07 10:50:00,43.02,43.08,42.94,43.07,1021118.0,42.0517,42.1104,41.9735,42.1006,1021118.0
2017-12-07 11:00:00,43.07,43.18,42.92,42.92,1199722.0,42.1006,42.2081,41.954,41.954,1199722.0
2017-12-07 11:10:00,42.92,43.16,42.92,43.14,874307.0,41.954,42.1886,41.954,42.169,874307.0
2017-12-07 11:20:00,43.14,43.16,42.96,43.04,753172.0,42.169,42.1886,41.9931,42.0713,753172.0
2017-12-07 11:30:00,43.04,43.05,42.85,42.96,1168004.0,42.0713,42.0811,41.8856,41.9931,1168004.0
2017-12-07 11:40:00,42.96,43.05,42.88,43.01,822755.0,41.9931,42.0811,41.9149,42.042,822755.0
2017-12-07 11:50:00,43.01,43.2,42.98,43.17,841567.0,42.042,42.2277,42.0126,42.1984,841567.0
2017-12-07 12:00:00,43.18,43.18,42.93,43.02,617000.0,42.2081,42.2081,41.9638,42.0517,617000.0
2017-12-07 12:10:00,43.02,43.03,42.86,42.88,594537.0,42.0517,42.0615,41.8953,41.9149,594537.0
2017-12-07 12:20:00,42.89,42.92,42.83,42.89,361403.0,41.9247,41.954,41.866,41.9247,361403.0
2017-12-07 12:30:00,42.89,43.09,42.86,43.01,584925.0,41.9247,42.1202,41.8953,42.042,584925.0
2017-12-07 12:40:00,43.02,43.07,42.98,43.05,416811.0,42.0517,42.1006,42.0126,42.0811,416811.0
2017-12-07 12:50:00,43.05,43.09,42.96,43.09,537976.0,42.0811,42.1202,41.9931,42.1202,537976.0
2017-12-07 13:00:00,43.09,43.13,42.92,42.95,617969.0,42.1202,42.1593,41.954,41.9833,617969.0
2017-12-07 13:10:00,42.95,42.98,42.89,42.97,547234.0,41.9833,42.0126,41.9247,42.0029,547234.0
2017-12-07 13:20:00,42.97,43.03,42.89,42.91,447812.0,42.0029,42.0615,41.9247,41.9442,447812.0
2017-12-07 13:30:00,42.91,43.01,42.85,43.0,453351.0,41.9442,42.042,41.8856,42.0322,453351.0
2017-12-07 13:40:00,43.01,43.02,42.87,42.89,363901.0,42.042,42.0517,41.9051,41.9247,363901.0
2017-12-07 13:50:00,42.9,42.99,42.87,42.96,328555.0,41.9344,42.0224,41.9051,41.9931,328555.0
2017-12-07 14:00:00,42.97,42.99,42.86,42.93,494555.0,42.0029,42.0224,41.8953,41.9638,494555.0
2017-12-07 14:10:00,42.94,42.95,42.89,42.92,280764.0,41.9735,41.9833,41.9247,41.954,280764.0
2017-12-07 14:20:00,42.92,42.94,42.67,42.7,852258.0,41.954,41.9735,41.7096,41.7389,852258.0
2017-12-07 14:30:00,42.7,42.78,42.64,42.72,749387.0,41.7389,41.8171,41.6803,41.7585,749387.0
2017-12-07 14:40:00,42.72,42.87,42.65,42.85,730170.0,41.7585,41.9051,41.6901,41.8856,730170.0
2017-12-07 14:50:00,42.84,42.89,42.8,42.85,402343.0,41.8758,41.9247,41.8367,41.8856,402343.0
2017-12-07 15:00:00,42.85,42.86,42.77,42.79,284554.0,41.8856,41.8953,41.8074,41.8269,284554.0
2017-12-07 15:10:00,42.79,42.85,42.71,42.79,463333.0,41.8269,41.8856,41.7487,41.8269,463333.0
2017-12-07 15:20:00,42.79,42.88,42.75,42.87,404386.0,41.8269,41.9149,41.7878,41.9051,404386.0
2017-12-07 15:30:00,42.86,42.98,42.84,42.97,2248977.0,41.8953,42.0126,41.8758,42.0029,2248977.0
2017-12-07 15:40:00,42.97,43.22,42.96,43.11,1700000.0,42.0029,42.2472,41.9931,42.1397,1700000.0
2017-12-07 15:50:00,43.1,43.23,43.09,43.19,1921674.0,42.1299,42.257,42.1202,42.2179,1921674.0
2017-12-08 09:30:00,44.03,44.58,44.02,44.14,4321622.0,43.039,43.5766,43.0292,43.1465,4321622.0
2017-12-08 09:40:00,44.13,44.36,43.87,44.25,2292244.0,43.1367,43.3616,42.8826,43.254,2292244.0
2017-12-08 09:50:00,44.24,44.26,43.95,44.16,1859151.0,43.2443,43.2638,42.9608,43.1661,1859151.0
2017-12-08 10:00:00,44.16,44.25,44.09,44.12,968778.0,43.1661,43.254,43.0976,43.127,968778.0
2017-12-08 10:10:00,44.11,44.15,43.92,44.05,1368247.0,43.1172,43.1563,42.9315,43.0585,1368247.0
2017-12-08 10:20:00,44.05,44.15,44.02,44.05,1206251.0,43.0585,43.1563,43.0292,43.0585,1206251.0
2017-12-08 10:30:00,44.05,44.11,43.87,43.89,1653133.0,43.0585,43.1172,42.8826,42.9021,1653133.0
2017-12-08 10:40:00,43.88,44.17,43.83,44.05,1355218.0,42.8924,43.1758,42.8435,43.0585,1355218.0
2017-12-08 10:50:00,44.05,44.16,44.04,44.15,563944.0,43.0585,43.1661,43.0488,43.1563,563944.0
2017-12-08 11:00:00,44.16,44.34,44.11,44.23,992288.0,43.1661,43.342,43.1172,43.2345,992288.0
2017-12-08 11:10:00,44.23,44.33,44.03,44.16,766568.0,43.2345,43.3322,43.039,43.1661,766568.0
2017-12-08 11:20:00,44.16,44.22,43.98,44.04,934548.0,43.1661,43.2247,42.9901,43.0488,934548.0
2017-12-08 11:30:00,44.03,44.05,43.68,43.84,1700027.0,43.039,43.0585,42.6969,42.8533,1700027.0
2017-12-08 11:40:00,43.85,43.86,43.7,43.78,769739.0,42.863,42.8728,42.7164,42.7946,769739.0
2017-12-08 11:50:00,43.79,43.8,43.55,43.56,818556.0,42.8044,42.8142,42.5698,42.5796,818556.0
2017-12-08 12:00:00,43.57,43.6,43.43,43.54,1326464.0,42.5894,42.6187,42.4525,42.56,1326464.0
2017-12-08 12:10:00,43.54,43.72,43.51,43.71,776347.0,42.56,42.736,42.5307,42.7262,776347.0
2017-12-08 12:20:00,43.71,43.81,43.66,43.79,838732.0,42.7262,42.8239,42.6773,42.8044,838732.0
2017-12-08 12:30:00,43.79,43.82,43.67,43.69,592869.0,42.8044,42.8337,42.6871,42.7067,592869.0
2017-12-08 12:40:00,43.69,43.75,43.68,43.69,363778.0,42.7067,42.7653,42.6969,42.7067,363778.0
2017-12-08 12:50:00,43.7,43.7,43.49,43.54,740550.0,42.7164,42.7164,42.5112,42.56,740550.0
2017-12-08 13:00:00,43.55,43.68,43.53,43.65,419373.0,42.5698,42.6969,42.5503,42.6676,419373.0
2017-12-08 13:10:00,43.66,43.67,43.51,43.65,447978.0,42.6773,42.6871,42.5307,42.6676,447978.0
2017-12-08 13:20:00,43.65,43.66,43.53,43.58,387781.0,42.6676,42.6773,42.5503,42.5991,387781.0
2017-12-08 13:30:00,43.58,43.59,43.48,43.54,417320.0,42.5991,42.6089,42.5014,42.56,417320.0
2017-12-08 13:40:00,43.53,43.58,43.34,43.34,755160.0,42.5503,42.5991,42.3645,42.3645,755160.0
2017-12-08 13:50:00,43.34,43.48,43.31,43.45,576697.0,42.3645,42.5014,42.3352,42.4721,576697.0
2017-12-08 14:00:00,43.46,43.46,43.35,43.41,391521.0,42.4818,42.4818,42.3743,42.433,391521.0
2017-12-08 14:10:00,43.41,43.42,43.12,43.12,1079858.0,42.433,42.4427,42.1495,42.1495,1079858.0
2017-12-08 14:20:00,43.13,43.15,42.87,43.1,1831075.0,42.1593,42.1788,41.9051,42.1299,1831075.0
2017-12-08 14:30:00,43.09,43.25,43.01,43.25,831084.0,42.1202,42.2766,42.042,42.2766,831084.0
2017-12-08 14:40:00,43.25,43.37,43.21,43.34,847759.0,42.2766,42.3939,42.2375,42.3645,847759.0
2017-12-08 14:50:00,43.34,43.4,43.25,43.29,641148.0,42.3645,42.4232,42.2766,42.3157,641148.0
2017-12-08 15:00:00,43.29,43.35,43.27,43.33,461245.0,42.3157,42.3743,42.2961,42.3548,461245.0
2017-12-08 15:10:00,43.33,43.34,43.04,43.08,910093.0,42.3548,42.3645,42.0713,42.1104,910093.0
2017-12-08 15:20:00,43.08,43.27,43.06,43.17,614689.0,42.1104,42.2961,42.0908,42.1984,614689.0
2017-12-08 15:30:00,43.17,43.22,43.1,43.2,777975.0,42.1984,42.2472,42.1299,42.2277,777975.0
2017-12-08 15:40:00,43.19,43.26,43.09,43.1,893395.0,42.2179,42.2863,42.1202,42.1299,893395.0
2017-12-08 15:50:00,43.1,43.22,43.1,43.21,1675750.0,42.1299,42.2472,42.1299,42.2375,1675750.0
2017-12-11 09:30:00,43.42,43.75,43.3,43.69,1968518.0,42.4427,42.7653,42.3254,42.7067,1968518.0
2017-12-11 09:40:00,43.68,43.68,43.05,43.11,1814109.0,42.6969,42.6969,42.0811,42.1397,1814109.0
2017-12-11 09:50:00,43.13,43.32,43.04,43.26,1017143.0,42.1593,42.345,42.0713,42.2863,1017143.0
2017-12-11 10:00:00,43.26,43.32,43.12,43.27,924303.0,42.2863,42.345,42.1495,42.2961,924303.0
2017-12-11 10:10:00,43.27,43.28,43.05,43.08,769640.0,42.2961,42.3059,42.0811,42.1104,769640.0
2017-12-11 10:20:00,43.09,43.11,42.9,42.98,1187225.0,42.1202,42.1397,41.9344,42.0126,1187225.0
2017-12-11 10:30:00,42.98,43.01,42.73,42.79,1161879.0,42.0126,42.042,41.7683,41.8269,1161879.0
2017-12-11 10:40:00,42.8,42.84,42.56,42.83,1161207.0,41.8367,41.8758,41.6021,41.866,1161207.0
2017-12-11 10:50:00,42.83,42.95,42.74,42.87,604614.0,41.866,41.9833,41.778,41.9051,604614.0
2017-12-11 11:00:00,42.88,42.92,42.71,42.84,639534.0,41.9149,41.954,41.7487,41.8758,639534.0
2017-12-11 11:10:00,42.84,42.97,42.8,42.96,370003.0,41.8758,42.0029,41.8367,41.9931,370003.0
2017-12-11 11:20:00,42.96,43.0,42.86,42.94,515147.0,41.9931,42.0322,41.8953,41.9735,515147.0
2017-12-11 11:30:00,42.93,43.0,42.8,42.81,444791.0,41.9638,42.0322,41.8367,41.8465,444791.0
2017-12-11 11:40:00,42.81,42.86,42.72,42.85,421454.0,41.8465,41.8953,41.7585,41.8856,421454.0
2017-12-11 11:50:00,42.84,42.91,42.79,42.89,384705.0,41.8758,41.9442,41.8269,41.9247,384705.0
2017-12-11 12:00:00,42.89,42.89,42.77,42.78,313564.0,41.9247,41.9247,41.8074,41.8171,313564.0
2017-12-11 12:10:00,42.79,42.89,42.77,42.85,235413.0,41.8269,41.9247,41.8074,41.8856,235413.0
2017-12-11 12:20:00,42.85,42.86,42.78,42.82,367250.0,41.8856,41.8953,41.8171,41.8562,367250.0
2017-12-11 12:30:00,42.81,42.9,42.72,42.73,515931.0,41.8465,41.9344,41.7585,41.7683,515931.0
2017-12-11 12:40:00,42.73,42.8,42.63,42.72,463071.0,41.7683,41.8367,41.6705,41.7585,463071.0
2017-12-11 12:50:00,42.72,42.76,42.66,42.69,420516.0,41.7585,41.7976,41.6998,41.7292,420516.0
2017-12-11 13:00:00,42.69,42.73,42.66,42.67,294337.0,41.7292,41.7683,41.6998,41.7096,294337.0
2017-12-11 13:10:00,42.68,42.71,42.61,42.65,325898.0,41.7194,41.7487,41.651,41.6901,325898.0
2017-12-11 13:20:00,42.64,42.66,42.54,42.55,367216.0,41.6803,41.6998,41.5825,41.5923,367216.0
2017-12-11 13:30:00,42.56,42.61,42.46,42.49,675579.0,41.6021,41.651,41.5043,41.5337,675579.0
2017-12-11 13:40:00,42.49,42.54,42.42,42.45,599117.0,41.5337,41.5825,41.4652,41.4946,599117.0
2017-12-11 13:50:00,42.46,42.5,42.33,42.41,613899.0,41.5043,41.5434,41.3773,41.4555,613899.0
2017-12-11 14:00:00,42.41,42.47,42.4,42.44,267758.0,41.4555,41.5141,41.4457,41.4848,267758.0
2017-12-11 14:10:00,42.43,42.69,42.4,42.68,796635.0,41.475,41.7292,41.4457,41.7194,796635.0
2017-12-11 14:20:00,42.68,42.92,42.64,42.82,1012735.0,41.7194,41.954,41.6803,41.8562,1012735.0
2017-12-11 14:30:00,42.81,42.97,42.77,42.93,725286.0,41.8465,42.0029,41.8074,41.9638,725286.0
2017-12-11 14:40:00,42.93,42.94,42.84,42.88,251355.0,41.9638,41.9735,41.8758,41.9149,251355.0
2017-12-11 14:50:00,42.88,42.94,42.78,42.92,380836.0,41.9149,41.9735,41.8171,41.954,380836.0
2017-12-11 15:00:00,42.91,42.92,42.79,42.86,359469.0,41.9442,41.954,41.8269,41.8953,359469.0
2017-12-11 15:10:00,42.86,42.88,42.83,42.84,240884.0,41.8953,41.9149,41.866,41.8758,240884.0
2017-12-11 15:20:00,42.85,42.93,42.78,42.88,464767.0,41.8856,41.9638,41.8171,41.9149,464767.0
2017-12-11 15:30:00,42.88,42.97,42.85,42.96,470712.0,41.9149,42.0029,41.8856,41.9931,470712.0
2017-12-11 15:40:00,42.96,43.0,42.92,42.99,602302.0,41.9931,42.0322,41.954,42.0224,602302.0
2017-12-11 15:50:00,42.98,43.09,42.97,43.0,1994146.0,42.0126,42.1202,42.0029,42.0322,1994146.0
2017-12-12 09:30:00,42.74,42.86,42.34,42.57,1776940.0,41.778,41.8953,41.387,41.6119,1776940.0
2017-12-12 09:40:00,42.57,42.6,42.05,42.21,1867580.0,41.6119,41.6412,41.1036,41.26,1867580.0
2017-12-12 09:50:00,42.19,42.24,42.03,42.11,1495514.0,41.2404,41.2893,41.084,41.1622,1495514.0
2017-12-12 10:00:00,42.11,42.26,42.05,42.05,1363239.0,41.1622,41.3088,41.1036,41.1036,1363239.0
2017-12-12 10:10:00,42.05,42.24,41.93,42.15,1224972.0,41.1036,41.2893,40.9863,41.2013,1224972.0
2017-12-12 10:20:00,42.15,42.22,42.04,42.07,651140.0,41.2013,41.2697,41.0938,41.1231,651140.0
2017-12-12 10:30:00,42.07,42.14,41.95,42.09,776963.0,41.1231,41.1915,41.0058,41.1427,776963.0
2017-12-12 10:40:00,42.08,42.23,42.0,42.22,577208.0,41.1329,41.2795,41.0547,41.2697,577208.0
2017-12-12 10:50:00,42.22,42.37,42.2,42.3,980324.0,41.2697,41.4164,41.2502,41.3479,980324.0
2017-12-12 11:00:00,42.3,42.44,42.24,42.44,679582.0,41.3479,41.4848,41.2893,41.4848,679582.0
2017-12-12 11:10:00,42.44,42.5,42.38,42.43,687127.0,41.4848,41.5434,41.4261,41.475,687127.0
2017-12-12 11:20:00,42.43,42.5,42.38,42.5,616916.0,41.475,41.5434,41.4261,41.5434,616916.0
2017-12-12 11:30:00,42.5,42.53,42.34,42.43,456564.0,41.5434,41.5728,41.387,41.475,456564.0
2017-12-12 11:40:00,42.43,42.49,42.38,42.48,271864.0,41.475,41.5337,41.4261,41.5239,271864.0
2017-12-12 11:50:00,42.48,42.52,42.43,42.49,272512.0,41.5239,41.563,41.475,41.5337,272512.0
2017-12-12 12:00:00,42.5,42.53,42.42,42.45,291006.0,41.5434,41.5728,41.4652,41.4946,291006.0
2017-12-12 12:10:00,42.45,42.45,42.26,42.3,488213.0,41.4946,41.4946,41.3088,41.3479,488213.0
2017-12-12 12:20:00,42.3,42.34,42.19,42.22,657770.0,41.3479,41.387,41.2404,41.2697,657770.0
2017-12-12 12:30:00,42.22,42.29,42.16,42.26,421985.0,41.2697,41.3382,41.2111,41.3088,421985.0
2017-12-12 12:40:00,42.26,42.27,42.08,42.09,538127.0,41.3088,41.3186,41.1329,41.1427,538127.0
2017-12-12 12:50:00,42.1,42.19,42.09,42.16,322009.0,41.1524,41.2404,41.1427,41.2111,322009.0
2017-12-12 13:00:00,42.16,42.19,42.09,42.14,240054.0,41.2111,41.2404,41.1427,41.1915,240054.0
2017-12-12 13:10:00,42.13,42.28,42.13,42.2,347766.0,41.1818,41.3284,41.1818,41.2502,347766.0
2017-12-12 13:20:00,42.21,42.22,42.07,42.1,344924.0,41.26,41.2697,41.1231,41.1524,344924.0
2017-12-12 13:30:00,42.1,42.15,42.02,42.14,345326.0,41.1524,41.2013,41.0742,41.1915,345326.0
2017-12-12 13:40:00,42.14,42.16,41.95,41.96,548514.0,41.1915,41.2111,41.0058,41.0156,548514.0
2017-12-12 13:50:00,41.96,42.01,41.85,41.86,635983.0,41.0156,41.0645,40.9081,40.9178,635983.0
2017-12-12 14:00:00,41.86,41.91,41.71,41.91,754217.0,40.9178,40.9667,40.7712,40.9667,754217.0
2017-12-12 14:10:00,41.91,42.08,41.9,42.05,635894.0,40.9667,41.1329,40.9569,41.1036,635894.0
2017-12-12 14:20:00,42.04,42.16,42.02,42.1,485101.0,41.0938,41.2111,41.0742,41.1524,485101.0
2017-12-12 14:30:00,42.09,42.17,42.09,42.16,269442.0,41.1427,41.2209,41.1427,41.2111,269442.0
2017-12-12 14:40:00,42.17,42.22,42.11,42.12,318057.0,41.2209,41.2697,41.1622,41.172,318057.0
2017-12-12 14:50:00,42.12,42.17,42.09,42.15,314340.0,41.172,41.2209,41.1427,41.2013,314340.0
2017-12-12 15:00:00,42.15,42.16,42.1,42.12,236074.0,41.2013,41.2111,41.1524,41.172,236074.0
2017-12-12 15:10:00,42.13,42.15,41.96,41.97,511160.0,41.1818,41.2013,41.0156,41.0254,511160.0
2017-12-12 15:20:00,41.98,42.04,41.95,42.0,413844.0,41.0351,41.0938,41.0058,41.0547,413844.0
2017-12-12 15:30:00,42.0,42.03,41.89,41.91,496032.0,41.0547,41.084,40.9472,40.9667,496032.0
2017-12-12 15:40:00,41.91,41.97,41.89,41.94,638755.0,40.9667,41.0254,40.9472,40.996,638755.0
2017-12-12 15:50:00,41.94,41.97,41.81,41.86,1888298.0,40.996,41.0254,40.869,40.9178,1888298.0
2017-12-13 09:30:00,42.22,42.84,42.22,42.56,2603003.0,41.2697,41.8758,41.2697,41.6021,2603003.0
2017-12-13 09:40:00,42.55,43.1,42.53,43.04,2868083.0,41.5923,42.1299,41.5728,42.0713,2868083.0
2017-12-13 09:50:00,43.03,43.07,42.66,42.75,1572063.0,42.0615,42.1006,41.6998,41.7878,1572063.0
2017-12-13 10:00:00,42.75,42.85,42.57,42.58,1498102.0,41.7878,41.8856,41.6119,41.6216,1498102.0
2017-12-13 10:10:00,42.58,42.7,42.4,42.45,1027126.0,41.6216,41.7389,41.4457,41.4946,1027126.0
2017-12-13 10:20:00,42.45,42.52,42.4,42.45,1024197.0,41.4946,41.563,41.4457,41.4946,1024197.0
2017-12-13 10:30:00,42.47,42.66,42.42,42.5,752697.0,41.5141,41.6998,41.4652,41.5434,752697.0
2017-12-13 10:40:00,42.5,42.55,42.43,42.51,478104.0,41.5434,41.5923,41.475,41.5532,478104.0
2017-12-13 10:50:00,42.5,42.54,42.44,42.5,390156.0,41.5434,41.5825,41.4848,41.5434,390156.0
2017-12-13 11:00:00,42.5,42.55,42.32,42.52,568111.0,41.5434,41.5923,41.3675,41.563,568111.0
2017-12-13 11:10:00,42.52,42.58,42.46,42.49,356220.0,41.563,41.6216,41.5043,41.5337,356220.0
2017-12-13 11:20:00,42.49,42.52,42.42,42.42,310083.0,41.5337,41.563,41.4652,41.4652,310083.0
2017-12-13 11:30:00,42.43,42.49,42.39,42.47,298785.0,41.475,41.5337,41.4359,41.5141,298785.0
2017-12-13 11:40:00,42.47,42.49,42.36,42.41,346139.0,41.5141,41.5337,41.4066,41.4555,346139.0
2017-12-13 11:50:00,42.41,42.41,42.29,42.33,377590.0,41.4555,41.4555,41.3382,41.3773,377590.0
2017-12-13 12:00:00,42.33,42.33,42.16,42.22,524254.0,41.3773,41.3773,41.2111,41.2697,524254.0
2017-12-13 12:10:00,42.23,42.31,42.22,42.3,268223.0,41.2795,41.3577,41.2697,41.3479,268223.0
2017-12-13 12:20:00,42.31,42.39,42.28,42.31,339878.0,41.3577,41.4359,41.3284,41.3577,339878.0
2017-12-13 12:30:00,42.31,42.32,42.15,42.15,328156.0,41.3577,41.3675,41.2013,41.2013,328156.0
2017-12-13 12:40:00,42.16,42.32,42.13,42.23,435778.0,41.2111,41.3675,41.1818,41.2795,435778.0
2017-12-13 12:50:00,42.23,42.27,42.15,42.25,329626.0,41.2795,41.3186,41.2013,41.2991,329626.0
2017-12-13 13:00:00,42.25,42.27,42.18,42.23,305363.0,41.2991,41.3186,41.2306,41.2795,305363.0
2017-12-13 13:10:00,42.23,42.23,42.15,42.19,217545.0,41.2795,41.2795,41.2013,41.2404,217545.0
2017-12-13 13:20:00,42.19,42.19,42.08,42.14,462563.0,41.2404,41.2404,41.1329,41.1915,462563.0
2017-12-13 13:30:00,42.14,42.15,41.97,42.0,453976.0,41.1915,41.2013,41.0254,41.0547,453976.0
2017-12-13 13:40:00,42.0,42.09,41.98,42.06,369798.0,41.0547,41.1427,41.0351,41.1133,369798.0
2017-12-13 13:50:00,42.05,42.14,41.98,42.12,272440.0,41.1036,41.1915,41.0351,41.172,272440.0
2017-12-13 14:00:00,42.12,42.32,42.08,42.15,804203.0,41.172,41.3675,41.1329,41.2013,804203.0
2017-12-13 14:10:00,42.15,42.18,42.02,42.08,522134.0,41.2013,41.2306,41.0742,41.1329,522134.0
2017-12-13 14:20:00,42.08,42.12,42.01,42.09,270982.0,41.1329,41.172,41.0645,41.1427,270982.0
2017-12-13 14:30:00,42.09,42.16,42.06,42.12,272130.0,41.1427,41.2111,41.1133,41.172,272130.0
2017-12-13 14:40:00,42.11,42.15,42.08,42.13,268409.0,41.1622,41.2013,41.1329,41.1818,268409.0
2017-12-13 14:50:00,42.13,42.2,42.06,42.16,339670.0,41.1818,41.2502,41.1133,41.2111,339670.0
2017-12-13 15:00:00,42.17,42.21,42.12,42.16,389670.0,41.2209,41.26,41.172,41.2111,389670.0
2017-12-13 15:10:00,42.15,42.18,42.09,42.15,253134.0,41.2013,41.2306,41.1427,41.2013,253134.0
2017-12-13 15:20:00,42.16,42.19,42.07,42.09,320929.0,41.2111,41.2404,41.1231,41.1427,320929.0
2017-12-13 15:30:00,42.08,42.16,42.06,42.14,379348.0,41.1329,41.2111,41.1133,41.1915,379348.0
2017-12-13 15:40:00,42.13,42.14,42.04,42.1,508792.0,41.1818,41.1915,41.0938,41.1524,508792.0
2017-12-13 15:50:00,42.09,42.16,41.97,42.05,1715543.0,41.1427,41.2111,41.0254,41.1036,1715543.0
2017-12-14 09:30:00,42.29,42.53,41.88,42.17,1689330.0,41.3382,41.5728,40.9374,41.2209,1689330.0
2017-12-14 09:40:00,42.17,42.36,42.13,42.19,1256700.0,41.2209,41.4066,41.1818,41.2404,1256700.0
2017-12-14 09:50:00,42.19,42.26,42.01,42.02,747967.0,41.2404,41.3088,41.0645,41.0742,747967.0
2017-12-14 10:00:00,42.02,42.28,41.92,42.18,1152289.0,41.0742,41.3284,40.9765,41.2306,1152289.0
2017-12-14 10:10:00,42.19,42.34,42.14,42.2,611423.0,41.2404,41.387,41.1915,41.2502,611423.0
2017-12-14 10:20:00,42.21,42.73,42.19,42.59,1482828.0,41.26,41.7683,41.2404,41.6314,1482828.0
2017-12-14 10:30:00,42.59,42.63,42.5,42.6,856226.0,41.6314,41.6705,41.5434,41.6412,856226.0
2017-12-14 10:40:00,42.6,42.6,42.44,42.46,577170.0,41.6412,41.6412,41.4848,41.5043,577170.0
2017-12-14 10:50:00,42.46,42.52,42.45,42.49,410463.0,41.5043,41.563,41.4946,41.5337,410463.0
2017-12-14 11:00:00,42.49,42.52,42.34,42.4,671858.0,41.5337,41.563,41.387,41.4457,671858.0
2017-12-14 11:10:00,42.4,42.52,42.35,42.48,427597.0,41.4457,41.563,41.3968,41.5239,427597.0
2017-12-14 11:20:00,42.47,42.54,42.42,42.54,339896.0,41.5141,41.5825,41.4652,41.5825,339896.0
2017-12-14 11:30:00,42.54,42.59,42.49,42.5,488890.0,41.5825,41.6314,41.5337,41.5434,488890.0
2017-12-14 11:40:00,42.51,42.58,42.48,42.51,381130.0,41.5532,41.6216,41.5239,41.5532,381130.0
2017-12-14 11:50:00,42.5,42.5,42.44,42.46,221129.0,41.5434,41.5434,41.4848,41.5043,221129.0
2017-12-14 12:00:00,42.46,42.64,42.43,42.64,446778.0,41.5043,41.6803,41.475,41.6803,446778.0
2017-12-14 12:10:00,42.65,42.69,42.53,42.54,385031.0,41.6901,41.7292,41.5728,41.5825,385031.0
2017-12-14 12:20:00,42.54,42.59,42.47,42.5,344488.0,41.5825,41.6314,41.5141,41.5434,344488.0
2017-12-14 12:30:00,42.5,42.58,42.47,42.53,251545.0,41.5434,41.6216,41.5141,41.5728,251545.0
2017-12-14 12:40:00,42.53,42.55,42.46,42.47,243854.0,41.5728,41.5923,41.5043,41.5141,243854.0
2017-12-14 12:50:00,42.46,42.54,42.45,42.51,407676.0,41.5043,41.5825,41.4946,41.5532,407676.0
2017-12-14 13:00:00,42.5,42.56,42.48,42.5,230628.0,41.5434,41.6021,41.5239,41.5434,230628.0
2017-12-14 13:10:00,42.5,42.52,42.32,42.42,667534.0,41.5434,41.563,41.3675,41.4652,667534.0
2017-12-14 13:20:00,42.43,42.53,42.42,42.47,332916.0,41.475,41.5728,41.4652,41.5141,332916.0
2017-12-14 13:30:00,42.47,42.5,42.44,42.45,218507.0,41.5141,41.5434,41.4848,41.4946,218507.0
2017-12-14 13:40:00,42.46,42.5,42.41,42.48,304013.0,41.5043,41.5434,41.4555,41.5239,304013.0
2017-12-14 13:50:00,42.48,42.5,42.35,42.36,256026.0,41.5239,41.5434,41.3968,41.4066,256026.0
2017-12-14 14:00:00,42.36,42.48,42.36,42.46,256469.0,41.4066,41.5239,41.4066,41.5043,256469.0
2017-12-14 14:10:00,42.47,42.47,42.37,42.38,230646.0,41.5141,41.5141,41.4164,41.4261,230646.0
2017-12-14 14:20:00,42.38,42.39,42.21,42.21,415196.0,41.4261,41.4359,41.26,41.26,415196.0
2017-12-14 14:30:00,42.21,42.31,42.2,42.25,366904.0,41.26,41.3577,41.2502,41.2991,366904.0
2017-12-14 14:40:00,42.24,42.27,42.17,42.21,335029.0,41.2893,41.3186,41.2209,41.26,335029.0
2017-12-14 14:50:00,42.2,42.36,42.2,42.36,390184.0,41.2502,41.4066,41.2502,41.4066,390184.0
2017-12-14 15:00:00,42.35,42.39,42.29,42.3,242687.0,41.3968,41.4359,41.3382,41.3479,242687.0
2017-12-14 15:10:00,42.3,42.33,42.19,42.23,264328.0,41.3479,41.3773,41.2404,41.2795,264328.0
2017-12-14 15:20:00,42.23,42.28,42.22,42.23,314298.0,41.2795,41.3284,41.2697,41.2795,314298.0
2017-12-14 15:30:00,42.24,42.34,42.23,42.33,534770.0,41.2893,41.387,41.2795,41.3773,534770.0
2017-12-14 15:40:00,42.33,42.34,42.21,42.28,579729.0,41.3773,41.387,41.26,41.3284,579729.0
2017-12-14 15:50:00,42.28,42.29,42.21,42.24,1360054.0,41.3284,41.3382,41.26,41.2893,1360054.0
2017-12-15 09:30:00,42.3,42.45,41.88,42.11,3275471.0,41.3479,41.4946,40.9374,41.1622,3275471.0
2017-12-15 09:40:00,42.11,42.38,42.08,42.25,1654045.0,41.1622,41.4261,41.1329,41.2991,1654045.0
2017-12-15 09:50:00,42.24,42.31,41.96,42.06,1440493.0,41.2893,41.3577,41.0156,41.1133,1440493.0
2017-12-15 10:00:00,42.06,42.19,41.96,42.04,1096609.0,41.1133,41.2404,41.0156,41.0938,1096609.0
2017-12-15 10:10:00,42.04,42.24,42.03,42.18,1116895.0,41.0938,41.2893,41.084,41.2306,1116895.0
2017-12-15 10:20:00,42.17,42.24,42.06,42.22,1133289.0,41.2209,41.2893,41.1133,41.2697,1133289.0
2017-12-15 10:30:00,42.22,42.39,42.2,42.38,1228056.0,41.2697,41.4359,41.2502,41.4261,1228056.0
2017-12-15 10:40:00,42.38,42.53,42.37,42.47,1402438.0,41.4261,41.5728,41.4164,41.5141,1402438.0
2017-12-15 10:50:00,42.47,42.52,42.35,42.35,1131364.0,41.5141,41.563,41.3968,41.3968,1131364.0
2017-12-15 11:00:00,42.36,42.53,42.35,42.5,995092.0,41.4066,41.5728,41.3968,41.5434,995092.0
2017-12-15 11:10:00,42.5,42.51,42.29,42.3,991580.0,41.5434,41.5532,41.3382,41.3479,991580.0
2017-12-15 11:20:00,42.3,42.38,42.23,42.25,988752.0,41.3479,41.4261,41.2795,41.2991,988752.0
2017-12-15 11:30:00,42.25,42.36,42.23,42.3,673510.0,41.2991,41.4066,41.2795,41.3479,673510.0
2017-12-15 11:40:00,42.3,42.35,42.14,42.16,1013485.0,41.3479,41.3968,41.1915,41.2111,1013485.0
2017-12-15 11:50:00,42.16,42.3,42.1,42.29,934200.0,41.2111,41.3479,41.1524,41.3382,934200.0
2017-12-15 12:00:00,42.29,42.5,42.24,42.41,985991.0,41.3382,41.5434,41.2893,41.4555,985991.0
2017-12-15 12:10:00,42.41,42.56,42.4,42.52,1085824.0,41.4555,41.6021,41.4457,41.563,1085824.0
2017-12-15 12:20:00,42.52,42.53,42.37,42.4,834027.0,41.563,41.5728,41.4164,41.4457,834027.0
2017-12-15 12:30:00,42.39,42.44,42.3,42.34,784090.0,41.4359,41.4848,41.3479,41.387,784090.0
2017-12-15 12:40:00,42.34,42.35,42.25,42.3,690047.0,41.387,41.3968,41.2991,41.3479,690047.0
2017-12-15 12:50:00,42.3,42.33,42.25,42.3,692444.0,41.3479,41.3773,41.2991,41.3479,692444.0
2017-12-15 13:00:00,42.3,42.42,42.28,42.34,816696.0,41.3479,41.4652,41.3284,41.387,816696.0
2017-12-15 13:10:00,42.35,42.36,42.29,42.34,452473.0,41.3968,41.4066,41.3382,41.387,452473.0
2017-12-15 13:20:00,42.35,42.39,42.31,42.33,546245.0,41.3968,41.4359,41.3577,41.3773,546245.0
2017-12-15 13:30:00,42.33,42.38,42.29,42.37,539822.0,41.3773,41.4261,41.3382,41.4164,539822.0
2017-12-15 13:40:00,42.37,42.47,42.34,42.45,597546.0,41.4164,41.5141,41.387,41.4946,597546.0
2017-12-15 13:50:00,42.45,42.49,42.4,42.41,617619.0,41.4946,41.5337,41.4457,41.4555,617619.0
2017-12-15 14:00:00,42.4,42.56,42.37,42.55,1117698.0,41.4457,41.6021,41.4164,41.5923,1117698.0
2017-12-15 14:10:00,42.55,42.55,42.44,42.47,701935.0,41.5923,41.5923,41.4848,41.5141,701935.0
2017-12-15 14:20:00,42.47,42.48,42.4,42.45,589376.0,41.5141,41.5239,41.4457,41.4946,589376.0
2017-12-15 14:30:00,42.45,42.51,42.42,42.44,665114.0,41.4946,41.5532,41.4652,41.4848,665114.0
2017-12-15 14:40:00,42.44,42.47,42.36,42.4,554240.0,41.4848,41.5141,41.4066,41.4457,554240.0
2017-12-15 14:50:00,42.41,42.44,42.36,42.41,564620.0,41.4555,41.4848,41.4066,41.4555,564620.0
2017-12-15 15:00:00,42.42,42.47,42.39,42.46,703745.0,41.4652,41.5141,41.4359,41.5043,703745.0
2017-12-15 15:10:00,42.45,42.5,42.44,42.48,831554.0,41.4946,41.5434,41.4848,41.5239,831554.0
2017-12-15 15:20:00,42.48,42.54,42.46,42.51,1164429.0,41.5239,41.5825,41.5043,41.5532,1164429.0
2017-12-15 15:30:00,42.5,42.51,42.42,42.45,1229329.0,41.5434,41.5532,41.4652,41.4946,1229329.0
2017-12-15 15:40:00,42.45,42.49,42.26,42.27,1555487.0,41.4946,41.5337,41.3088,41.3186,1555487.0
2017-12-15 15:50:00,42.28,42.41,42.23,42.38,3464484.0,41.3284,41.4555,41.2795,41.4261,3464484.0
2017-12-18 09:30:00,43.37,43.51,43.0,43.01,3382471.0,42.3939,42.5307,42.0322,42.042,3382471.0
2017-12-18 09:40:00,43.02,43.29,42.99,43.18,1881081.0,42.0517,42.3157,42.0224,42.2081,1881081.0
2017-12-18 09:50:00,43.18,43.29,43.1,43.28,1159949.0,42.2081,42.3157,42.1299,42.3059,1159949.0
2017-12-18 10:00:00,43.28,43.52,43.27,43.48,1621200.0,42.3059,42.5405,42.2961,42.5014,1621200.0
2017-12-18 10:10:00,43.48,43.5,43.36,43.45,795750.0,42.5014,42.5209,42.3841,42.4721,795750.0
2017-12-18 10:20:00,43.45,43.51,43.4,43.48,769303.0,42.4721,42.5307,42.4232,42.5014,769303.0
2017-12-18 10:30:00,43.49,43.53,43.39,43.44,811324.0,42.5112,42.5503,42.4134,42.4623,811324.0
2017-12-18 10:40:00,43.43,43.5,43.38,43.47,504321.0,42.4525,42.5209,42.4036,42.4916,504321.0
2017-12-18 10:50:00,43.48,43.48,43.32,43.37,627615.0,42.5014,42.5014,42.345,42.3939,627615.0
2017-12-18 11:00:00,43.37,43.42,43.28,43.39,493961.0,42.3939,42.4427,42.3059,42.4134,493961.0
2017-12-18 11:10:00,43.4,43.47,43.37,43.47,445563.0,42.4232,42.4916,42.3939,42.4916,445563.0
2017-12-18 11:20:00,43.47,43.52,43.43,43.46,613839.0,42.4916,42.5405,42.4525,42.4818,613839.0
2017-12-18 11:30:00,43.47,43.51,43.45,43.47,467103.0,42.4916,42.5307,42.4721,42.4916,467103.0
2017-12-18 11:40:00,43.48,43.5,43.4,43.43,341776.0,42.5014,42.5209,42.4232,42.4525,341776.0
2017-12-18 11:50:00,43.44,43.47,43.34,43.37,408026.0,42.4623,42.4916,42.3645,42.3939,408026.0
2017-12-18 12:00:00,43.38,43.44,43.35,43.43,303099.0,42.4036,42.4623,42.3743,42.4525,303099.0
2017-12-18 12:10:00,43.43,43.49,43.42,43.45,377973.0,42.4525,42.5112,42.4427,42.4721,377973.0
2017-12-18 12:20:00,43.45,43.5,43.43,43.48,356830.0,42.4721,42.5209,42.4525,42.5014,356830.0
2017-12-18 12:30:00,43.49,43.51,43.46,43.49,423105.0,42.5112,42.5307,42.4818,42.5112,423105.0
2017-12-18 12:40:00,43.49,43.66,43.48,43.61,947076.0,42.5112,42.6773,42.5014,42.6285,947076.0
2017-12-18 12:50:00,43.61,43.64,43.52,43.57,546584.0,42.6285,42.6578,42.5405,42.5894,546584.0
2017-12-18 13:00:00,43.58,43.58,43.47,43.55,520547.0,42.5991,42.5991,42.4916,42.5698,520547.0
2017-12-18 13:10:00,43.54,43.55,43.42,43.48,517155.0,42.56,42.5698,42.4427,42.5014,517155.0
2017-12-18 13:20:00,43.47,43.53,43.47,43.49,460540.0,42.4916,42.5503,42.4916,42.5112,460540.0
2017-12-18 13:30:00,43.49,43.6,43.48,43.5,431972.0,42.5112,42.6187,42.5014,42.5209,431972.0
2017-12-18 13:40:00,43.51,43.55,43.48,43.5,363893.0,42.5307,42.5698,42.5014,42.5209,363893.0
2017-12-18 13:50:00,43.51,43.55,43.46,43.51,395070.0,42.5307,42.5698,42.4818,42.5307,395070.0
2017-12-18 14:00:00,43.51,43.51,43.46,43.5,376581.0,42.5307,42.5307,42.4818,42.5209,376581.0
2017-12-18 14:10:00,43.5,43.51,43.47,43.49,350859.0,42.5209,42.5307,42.4916,42.5112,350859.0
2017-12-18 14:20:00,43.49,43.54,43.47,43.48,372185.0,42.5112,42.56,42.4916,42.5014,372185.0
2017-12-18 14:30:00,43.48,43.52,43.47,43.5,235803.0,42.5014,42.5405,42.4916,42.5209,235803.0
2017-12-18 14:40:00,43.5,43.55,43.46,43.55,386525.0,42.5209,42.5698,42.4818,42.5698,386525.0
2017-12-18 14:50:00,43.55,43.55,43.49,43.54,356948.0,42.5698,42.5698,42.5112,42.56,356948.0
2017-12-18 15:00:00,43.54,43.58,43.52,43.56,380268.0,42.56,42.5991,42.5405,42.5796,380268.0
2017-12-18 15:10:00,43.55,43.66,43.55,43.63,767896.0,42.5698,42.6773,42.5698,42.648,767896.0
2017-12-18 15:20:00,43.63,43.69,43.58,43.65,734363.0,42.648,42.7067,42.5991,42.6676,734363.0
2017-12-18 15:30:00,43.64,43.66,43.47,43.57,1221210.0,42.6578,42.6773,42.4916,42.5894,1221210.0
2017-12-18 15:40:00,43.57,43.65,43.54,43.55,1283188.0,42.5894,42.6676,42.56,42.5698,1283188.0
2017-12-18 15:50:00,43.54,43.73,43.48,43.71,3521741.0,42.56,42.7457,42.5014,42.7262,3521741.0
2017-12-19 09:30:00,44.09,44.34,43.92,44.0,3490886.0,43.0976,43.342,42.9315,43.0097,3490886.0
2017-12-19 09:40:00,44.01,44.05,43.78,43.98,2082095.0,43.0194,43.0585,42.7946,42.9901,2082095.0
2017-12-19 09:50:00,43.98,44.21,43.94,44.02,1688796.0,42.9901,43.2149,42.951,43.0292,1688796.0
2017-12-19 10:00:00,44.02,44.17,43.97,44.0,1192933.0,43.0292,43.1758,42.9803,43.0097,1192933.0
2017-12-19 10:10:00,44.01,44.13,43.98,44.05,1056963.0,43.0194,43.1367,42.9901,43.0585,1056963.0
2017-12-19 10:20:00,44.05,44.05,43.81,43.88,1505699.0,43.0585,43.0585,42.8239,42.8924,1505699.0
2017-12-19 10:30:00,43.87,43.91,43.73,43.79,1074056.0,42.8826,42.9217,42.7457,42.8044,1074056.0
2017-12-19 10:40:00,43.79,43.79,43.59,43.67,1080766.0,42.8044,42.8044,42.6089,42.6871,1080766.0
2017-12-19 10:50:00,43.67,43.79,43.6,43.7,587712.0,42.6871,42.8044,42.6187,42.7164,587712.0
2017-12-19 11:00:00,43.71,43.74,43.6,43.62,511042.0,42.7262,42.7555,42.6187,42.6382,511042.0
2017-12-19 11:10:00,43.62,43.71,43.54,43.62,755310.0,42.6382,42.7262,42.56,42.6382,755310.0
2017-12-19 11:20:00,43.61,43.69,43.57,43.64,490131.0,42.6285,42.7067,42.5894,42.6578,490131.0
2017-12-19 11:30:00,43.64,43.68,43.58,43.59,480088.0,42.6578,42.6969,42.5991,42.6089,480088.0
2017-12-19 11:40:00,43.59,43.64,43.46,43.53,874104.0,42.6089,42.6578,42.4818,42.5503,874104.0
2017-12-19 11:50:00,43.53,43.54,43.3,43.42,868197.0,42.5503,42.56,42.3254,42.4427,868197.0
2017-12-19 12:00:00,43.41,43.49,43.39,43.47,593664.0,42.433,42.5112,42.4134,42.4916,593664.0
2017-12-19 12:10:00,43.47,43.56,43.41,43.43,625541.0,42.4916,42.5796,42.433,42.4525,625541.0
2017-12-19 12:20:00,43.42,43.49,43.4,43.47,439388.0,42.4427,42.5112,42.4232,42.4916,439388.0
2017-12-19 12:30:00,43.47,43.54,43.42,43.49,481125.0,42.4916,42.56,42.4427,42.5112,481125.0
2017-12-19 12:40:00,43.5,43.57,43.49,43.54,452122.0,42.5209,42.5894,42.5112,42.56,452122.0
2017-12-19 12:50:00,43.54,43.75,43.53,43.75,663635.0,42.56,42.7653,42.5503,42.7653,663635.0
2017-12-19 13:00:00,43.75,43.76,43.59,43.69,574676.0,42.7653,42.7751,42.6089,42.7067,574676.0
2017-12-19 13:10:00,43.69,43.8,43.67,43.79,604273.0,42.7067,42.8142,42.6871,42.8044,604273.0
2017-12-19 13:20:00,43.8,43.85,43.72,43.84,568136.0,42.8142,42.863,42.736,42.8533,568136.0
2017-12-19 13:30:00,43.84,43.93,43.83,43.85,691482.0,42.8533,42.9412,42.8435,42.863,691482.0
2017-12-19 13:40:00,43.85,43.89,43.77,43.84,507314.0,42.863,42.9021,42.7848,42.8533,507314.0
2017-12-19 13:50:00,43.85,43.87,43.77,43.78,358130.0,42.863,42.8826,42.7848,42.7946,358130.0
2017-12-19 14:00:00,43.79,43.8,43.68,43.76,542750.0,42.8044,42.8142,42.6969,42.7751,542750.0
2017-12-19 14:10:00,43.75,43.87,43.74,43.86,486921.0,42.7653,42.8826,42.7555,42.8728,486921.0
2017-12-19 14:20:00,43.87,43.87,43.81,43.87,461958.0,42.8826,42.8826,42.8239,42.8826,461958.0
2017-12-19 14:30:00,43.86,43.86,43.73,43.76,378594.0,42.8728,42.8728,42.7457,42.7751,378594.0
2017-12-19 14:40:00,43.77,43.81,43.73,43.8,377494.0,42.7848,42.8239,42.7457,42.8142,377494.0
2017-12-19 14:50:00,43.81,43.87,43.78,43.81,652030.0,42.8239,42.8826,42.7946,42.8239,652030.0
2017-12-19 15:00:00,43.81,43.85,43.78,43.81,901690.0,42.8239,42.863,42.7946,42.8239,901690.0
2017-12-19 15:10:00,43.81,43.85,43.71,43.75,784707.0,42.8239,42.863,42.7262,42.7653,784707.0
2017-12-19 15:20:00,43.75,43.94,43.74,43.91,1227310.0,42.7653,42.951,42.7555,42.9217,1227310.0
2017-12-19 15:30:00,43.91,43.97,43.86,43.95,1389254.0,42.9217,42.9803,42.8728,42.9608,1389254.0
2017-12-19 15:40:00,43.95,43.96,43.87,43.9,1651502.0,42.9608,42.9706,42.8826,42.9119,1651502.0
2017-12-19 15:50:00,43.9,44.07,43.9,43.96,4594211.0,42.9119,43.0781,42.9119,42.9706,4594211.0
2017-12-20 09:30:00,46.64,46.8,45.66,46.08,10429620.0,45.5903,45.7467,44.6323,45.0429,10429620.0
2017-12-20 09:40:00,46.08,46.36,45.24,45.55,6822552.0,45.0429,45.3166,44.2218,44.5248,6822552.0
2017-12-20 09:50:00,45.54,46.02,45.41,46.02,4258646.0,44.515,44.9842,44.3879,44.9842,4258646.0
2017-12-20 10:00:00,46.01,46.18,45.6,45.75,3653520.0,44.9744,45.1406,44.5737,44.7203,3653520.0
2017-12-20 10:10:00,45.74,45.92,45.37,45.4,2919407.0,44.7105,44.8865,44.3488,44.3782,2919407.0
2017-12-20 10:20:00,45.39,45.5,44.93,45.16,4327528.0,44.3684,44.4759,43.9187,44.1436,4327528.0
2017-12-20 10:30:00,45.16,45.37,45.08,45.29,2810494.0,44.1436,44.3488,44.0654,44.2706,2810494.0
2017-12-20 10:40:00,45.29,45.31,44.86,45.09,2396665.0,44.2706,44.2902,43.8503,44.0751,2396665.0
2017-12-20 10:50:00,45.09,45.48,45.09,45.45,2091806.0,44.0751,44.4564,44.0751,44.427,2091806.0
2017-12-20 11:00:00,45.44,45.54,45.32,45.41,1432425.0,44.4173,44.515,44.3,44.3879,1432425.0
2017-12-20 11:10:00,45.4,45.72,45.4,45.67,2128766.0,44.3782,44.691,44.3782,44.6421,2128766.0
2017-12-20 11:20:00,45.68,45.75,45.41,45.5,1860625.0,44.6519,44.7203,44.3879,44.4759,1860625.0
2017-12-20 11:30:00,45.5,45.85,45.49,45.73,1883993.0,44.4759,44.818,44.4661,44.7007,1883993.0
2017-12-20 11:40:00,45.73,46.04,45.72,45.92,1964018.0,44.7007,45.0038,44.691,44.8865,1964018.0
2017-12-20 11:50:00,45.92,46.01,45.83,45.95,1222508.0,44.8865,44.9744,44.7985,44.9158,1222508.0
2017-12-20 12:00:00,45.95,46.12,45.91,46.01,1455576.0,44.9158,45.082,44.8767,44.9744,1455576.0
2017-12-20 12:10:00,46.01,46.11,45.96,46.0,1196300.0,44.9744,45.0722,44.9256,44.9647,1196300.0
2017-12-20 12:20:00,45.99,46.01,45.88,45.9,932590.0,44.9549,44.9744,44.8474,44.8669,932590.0
2017-12-20 12:30:00,45.9,46.08,45.9,45.93,925023.0,44.8669,45.0429,44.8669,44.8962,925023.0
2017-12-20 12:40:00,45.94,46.08,45.85,46.01,776799.0,44.906,45.0429,44.818,44.9744,776799.0
2017-12-20 12:50:00,46.01,46.04,45.92,45.99,809110.0,44.9744,45.0038,44.8865,44.9549,809110.0
2017-12-20 13:00:00,46.0,46.01,45.95,45.97,516697.0,44.9647,44.9744,44.9158,44.9353,516697.0
2017-12-20 13:10:00,45.96,45.98,45.86,45.92,822851.0,44.9256,44.9451,44.8278,44.8865,822851.0
2017-12-20 13:20:00,45.92,45.98,45.89,45.98,495266.0,44.8865,44.9451,44.8571,44.9451,495266.0
2017-12-20 13:30:00,45.98,46.02,45.95,45.99,749768.0,44.9451,44.9842,44.9158,44.9549,749768.0
2017-12-20 13:40:00,45.98,46.23,45.97,46.2,1346671.0,44.9451,45.1895,44.9353,45.1602,1346671.0
2017-12-20 13:50:00,46.2,46.27,46.11,46.12,1217237.0,45.1602,45.2286,45.0722,45.082,1217237.0
2017-12-20 14:00:00,46.13,46.2,46.11,46.12,751797.0,45.0917,45.1602,45.0722,45.082,751797.0
2017-12-20 14:10:00,46.12,46.17,46.04,46.09,661983.0,45.082,45.1308,45.0038,45.0526,661983.0
2017-12-20 14:20:00,46.09,46.1,45.81,45.87,1053311.0,45.0526,45.0624,44.7789,44.8376,1053311.0
2017-12-20 14:30:00,45.87,45.97,45.76,45.79,1136708.0,44.8376,44.9353,44.7301,44.7594,1136708.0
2017-12-20 14:40:00,45.8,45.96,45.79,45.87,731330.0,44.7692,44.9256,44.7594,44.8376,731330.0
2017-12-20 14:50:00,45.87,45.96,45.8,45.85,673929.0,44.8376,44.9256,44.7692,44.818,673929.0
2017-12-20 15:00:00,45.84,45.87,45.67,45.71,789733.0,44.8083,44.8376,44.6421,44.6812,789733.0
2017-12-20 15:10:00,45.7,45.75,45.57,45.69,1783275.0,44.6714,44.7203,44.5443,44.6616,1783275.0
2017-12-20 15:20:00,45.69,45.96,45.68,45.86,1664019.0,44.6616,44.9256,44.6519,44.8278,1664019.0
2017-12-20 15:30:00,45.86,45.98,45.83,45.91,1299812.0,44.8278,44.9451,44.7985,44.8767,1299812.0
2017-12-20 15:40:00,45.92,45.94,45.72,45.73,1434665.0,44.8865,44.906,44.691,44.7007,1434665.0
2017-12-20 15:50:00,45.74,45.78,45.62,45.75,2987826.0,44.7105,44.7496,44.5932,44.7203,2987826.0
2017-12-21 09:30:00,45.55,45.59,44.52,45.09,5924674.0,44.5248,44.5639,43.518,44.0751,5924674.0
2017-12-21 09:40:00,45.1,45.1,44.35,44.43,5075642.0,44.0849,44.0849,43.3518,43.43,5075642.0
2017-12-21 09:50:00,44.43,44.76,44.39,44.66,2783490.0,43.43,43.7526,43.3909,43.6548,2783490.0
2017-12-21 10:00:00,44.66,44.73,44.52,44.65,1356997.0,43.6548,43.7232,43.518,43.645,1356997.0
2017-12-21 10:10:00,44.65,44.72,44.52,44.52,1688696.0,43.645,43.7135,43.518,43.518,1688696.0
2017-12-21 10:20:00,44.52,44.88,44.47,44.73,2019274.0,43.518,43.8699,43.4691,43.7232,2019274.0
2017-12-21 10:30:00,44.73,44.85,44.6,44.66,1458009.0,43.7232,43.8405,43.5962,43.6548,1458009.0
2017-12-21 10:40:00,44.67,44.82,44.62,44.65,1278824.0,43.6646,43.8112,43.6157,43.645,1278824.0
2017-12-21 10:50:00,44.65,44.81,44.58,44.64,1155794.0,43.645,43.8014,43.5766,43.6353,1155794.0
2017-12-21 11:00:00,44.63,44.84,44.59,44.82,1056011.0,43.6255,43.8308,43.5864,43.8112,1056011.0
2017-12-21 11:10:00,44.83,44.94,44.78,44.85,1095204.0,43.821,43.9285,43.7721,43.8405,1095204.0
2017-12-21 11:20:00,44.86,45.09,44.85,45.03,1317716.0,43.8503,44.0751,43.8405,44.0165,1317716.0
2017-12-21 11:30:00,45.03,45.08,44.92,44.94,722304.0,44.0165,44.0654,43.909,43.9285,722304.0
2017-12-21 11:40:00,44.93,45.01,44.83,44.96,659593.0,43.9187,43.9969,43.821,43.9481,659593.0
2017-12-21 11:50:00,44.96,44.99,44.78,44.83,625707.0,43.9481,43.9774,43.7721,43.821,625707.0
2017-12-21 12:00:00,44.83,44.83,44.66,44.78,648919.0,43.821,43.821,43.6548,43.7721,648919.0
2017-12-21 12:10:00,44.78,44.89,44.76,44.83,561545.0,43.7721,43.8796,43.7526,43.821,561545.0
2017-12-21 12:20:00,44.85,44.91,44.82,44.88,380224.0,43.8405,43.8992,43.8112,43.8699,380224.0
2017-12-21 12:30:00,44.89,44.9,44.81,44.81,320737.0,43.8796,43.8894,43.8014,43.8014,320737.0
2017-12-21 12:40:00,44.81,44.84,44.73,44.77,513056.0,43.8014,43.8308,43.7232,43.7623,513056.0
2017-12-21 12:50:00,44.78,44.87,44.76,44.86,299379.0,43.7721,43.8601,43.7526,43.8503,299379.0
2017-12-21 13:00:00,44.87,44.89,44.78,44.8,435016.0,43.8601,43.8796,43.7721,43.7917,435016.0
2017-12-21 13:10:00,44.79,44.87,44.79,44.85,383174.0,43.7819,43.8601,43.7819,43.8405,383174.0
2017-12-21 13:20:00,44.85,44.93,44.79,44.88,656347.0,43.8405,43.9187,43.7819,43.8699,656347.0
2017-12-21 13:30:00,44.88,44.97,44.85,44.93,683437.0,43.8699,43.9578,43.8405,43.9187,683437.0
2017-12-21 13:40:00,44.92,44.98,44.81,44.89,528571.0,43.909,43.9676,43.8014,43.8796,528571.0
2017-12-21 13:50:00,44.88,44.92,44.81,44.84,417769.0,43.8699,43.909,43.8014,43.8308,417769.0
2017-12-21 14:00:00,44.85,44.9,44.8,44.82,413351.0,43.8405,43.8894,43.7917,43.8112,413351.0
2017-12-21 14:10:00,44.81,44.82,44.73,44.76,610855.0,43.8014,43.8112,43.7232,43.7526,610855.0
2017-12-21 14:20:00,44.75,44.76,44.57,44.63,861529.0,43.7428,43.7526,43.5668,43.6255,861529.0
2017-12-21 14:30:00,44.63,44.65,44.47,44.56,832250.0,43.6255,43.645,43.4691,43.5571,832250.0
2017-12-21 14:40:00,44.56,44.61,44.54,44.6,434354.0,43.5571,43.6059,43.5375,43.5962,434354.0
2017-12-21 14:50:00,44.6,44.7,44.56,44.66,696049.0,43.5962,43.6939,43.5571,43.6548,696049.0
2017-12-21 15:00:00,44.66,44.74,44.58,44.59,855705.0,43.6548,43.733,43.5766,43.5864,855705.0
2017-12-21 15:10:00,44.59,44.64,44.5,44.54,741126.0,43.5864,43.6353,43.4984,43.5375,741126.0
2017-12-21 15:20:00,44.53,44.56,44.36,44.4,1064452.0,43.5277,43.5571,43.3616,43.4007,1064452.0
2017-12-21 15:30:00,44.4,44.47,44.38,44.39,849729.0,43.4007,43.4691,43.3811,43.3909,849729.0
2017-12-21 15:40:00,44.38,44.5,44.37,44.44,1235996.0,43.3811,43.4984,43.3713,43.4398,1235996.0
2017-12-21 15:50:00,44.44,44.53,44.37,44.42,2149935.0,43.4398,43.5277,43.3713,43.4202,2149935.0
2017-12-22 09:30:00,44.18,44.37,43.94,44.1,3007037.0,43.1856,43.3713,42.951,43.1074,3007037.0
2017-12-22 09:40:00,44.08,44.46,44.0,44.45,1402576.0,43.0879,43.4593,43.0097,43.4495,1402576.0
2017-12-22 09:50:00,44.46,44.67,44.37,44.66,1729181.0,43.4593,43.6646,43.3713,43.6548,1729181.0
2017-12-22 10:00:00,44.66,44.84,44.56,44.82,1365787.0,43.6548,43.8308,43.5571,43.8112,1365787.0
2017-12-22 10:10:00,44.82,44.85,44.69,44.73,1033337.0,43.8112,43.8405,43.6841,43.7232,1033337.0
2017-12-22 10:20:00,44.73,44.94,44.71,44.77,907883.0,43.7232,43.9285,43.7037,43.7623,907883.0
2017-12-22 10:30:00,44.77,44.85,44.68,44.79,766391.0,43.7623,43.8405,43.6744,43.7819,766391.0
2017-12-22 10:40:00,44.79,44.81,44.75,44.78,477878.0,43.7819,43.8014,43.7428,43.7721,477878.0
2017-12-22 10:50:00,44.79,44.8,44.7,44.73,368713.0,43.7819,43.7917,43.6939,43.7232,368713.0
2017-12-22 11:00:00,44.73,44.78,44.66,44.66,493773.0,43.7232,43.7721,43.6548,43.6548,493773.0
2017-12-22 11:10:00,44.66,44.68,44.51,44.55,754548.0,43.6548,43.6744,43.5082,43.5473,754548.0
2017-12-22 11:20:00,44.56,44.59,44.52,44.56,558139.0,43.5571,43.5864,43.518,43.5571,558139.0
2017-12-22 11:30:00,44.55,44.58,44.38,44.53,810774.0,43.5473,43.5766,43.3811,43.5277,810774.0
2017-12-22 11:40:00,44.53,44.56,44.39,44.39,519279.0,43.5277,43.5571,43.3909,43.3909,519279.0
2017-12-22 11:50:00,44.39,44.46,44.38,44.42,441672.0,43.3909,43.4593,43.3811,43.4202,441672.0
2017-12-22 12:00:00,44.41,44.41,44.28,44.3,552568.0,43.4104,43.4104,43.2834,43.3029,552568.0
2017-12-22 12:10:00,44.3,44.37,44.24,44.29,503280.0,43.3029,43.3713,43.2443,43.2931,503280.0
2017-12-22 12:20:00,44.29,44.33,44.18,44.23,476968.0,43.2931,43.3322,43.1856,43.2345,476968.0
2017-12-22 12:30:00,44.24,44.28,44.17,44.26,452855.0,43.2443,43.2834,43.1758,43.2638,452855.0
2017-12-22 12:40:00,44.26,44.34,44.23,44.33,724177.0,43.2638,43.342,43.2345,43.3322,724177.0
2017-12-22 12:50:00,44.32,44.36,44.24,44.27,398771.0,43.3225,43.3616,43.2443,43.2736,398771.0
2017-12-22 13:00:00,44.28,44.29,44.2,44.22,336836.0,43.2834,43.2931,43.2052,43.2247,336836.0
2017-12-22 13:10:00,44.22,44.29,44.18,44.27,348854.0,43.2247,43.2931,43.1856,43.2736,348854.0
2017-12-22 13:20:00,44.27,44.27,44.16,44.2,380731.0,43.2736,43.2736,43.1661,43.2052,380731.0
2017-12-22 13:30:00,44.2,44.33,44.18,44.3,592436.0,43.2052,43.3322,43.1856,43.3029,592436.0
2017-12-22 13:40:00,44.3,44.46,44.25,44.39,664736.0,43.3029,43.4593,43.254,43.3909,664736.0
2017-12-22 13:50:00,44.38,44.4,44.32,44.33,301628.0,43.3811,43.4007,43.3225,43.3322,301628.0
2017-12-22 14:00:00,44.34,44.37,44.27,44.3,390758.0,43.342,43.3713,43.2736,43.3029,390758.0
2017-12-22 14:10:00,44.3,44.3,44.26,44.3,548574.0,43.3029,43.3029,43.2638,43.3029,548574.0
2017-12-22 14:20:00,44.3,44.34,44.27,44.29,329018.0,43.3029,43.342,43.2736,43.2931,329018.0
2017-12-22 14:30:00,44.29,44.31,44.23,44.25,401910.0,43.2931,43.3127,43.2345,43.254,401910.0
2017-12-22 14:40:00,44.25,44.26,44.13,44.2,587166.0,43.254,43.2638,43.1367,43.2052,587166.0
2017-12-22 14:50:00,44.19,44.23,44.16,44.21,369561.0,43.1954,43.2345,43.1661,43.2149,369561.0
2017-12-22 15:00:00,44.21,44.29,44.21,44.25,462575.0,43.2149,43.2931,43.2149,43.254,462575.0
2017-12-22 15:10:00,44.25,44.26,44.18,44.19,285103.0,43.254,43.2638,43.1856,43.1954,285103.0
2017-12-22 15:20:00,44.19,44.21,44.16,44.18,424099.0,43.1954,43.2149,43.1661,43.1856,424099.0
2017-12-22 15:30:00,44.18,44.21,44.12,44.14,600951.0,43.1856,43.2149,43.127,43.1465,600951.0
2017-12-22 15:40:00,44.15,44.17,44.01,44.08,1034427.0,43.1563,43.1758,43.0194,43.0879,1034427.0
2017-12-22 15:50:00,44.08,44.15,44.06,44.12,1644147.0,43.0879,43.1563,43.0683,43.127,1644147.0
2017-12-26 09:30:00,43.19,43.2,41.91,41.95,5697504.0,42.2179,42.2277,40.9667,41.0058,5697504.0
2017-12-26 09:40:00,41.94,42.25,41.52,41.62,4059621.0,40.996,41.2991,40.5855,40.6832,4059621.0
2017-12-26 09:50:00,41.62,42.02,41.62,41.94,2192726.0,40.6832,41.0742,40.6832,40.996,2192726.0
2017-12-26 10:00:00,41.95,42.18,41.91,42.09,1712911.0,41.0058,41.2306,40.9667,41.1427,1712911.0
2017-12-26 10:10:00,42.1,42.38,42.09,42.38,2053824.0,41.1524,41.4261,41.1427,41.4261,2053824.0
2017-12-26 10:20:00,42.38,42.47,42.29,42.34,1519679.0,41.4261,41.5141,41.3382,41.387,1519679.0
2017-12-26 10:30:00,42.33,42.41,42.25,42.32,1021789.0,41.3773,41.4555,41.2991,41.3675,1021789.0
2017-12-26 10:40:00,42.32,42.35,42.07,42.15,1147058.0,41.3675,41.3968,41.1231,41.2013,1147058.0
2017-12-26 10:50:00,42.14,42.16,42.03,42.08,908225.0,41.1915,41.2111,41.084,41.1329,908225.0
2017-12-26 11:00:00,42.07,42.1,41.91,41.92,1198219.0,41.1231,41.1524,40.9667,40.9765,1198219.0
2017-12-26 11:10:00,41.93,42.04,41.85,41.99,770481.0,40.9863,41.0938,40.9081,41.0449,770481.0
2017-12-26 11:20:00,41.99,42.09,41.95,41.98,870537.0,41.0449,41.1427,41.0058,41.0351,870537.0
2017-12-26 11:30:00,41.99,42.13,41.97,42.13,473766.0,41.0449,41.1818,41.0254,41.1818,473766.0
2017-12-26 11:40:00,42.12,42.29,42.1,42.27,1238118.0,41.172,41.3382,41.1524,41.3186,1238118.0
2017-12-26 11:50:00,42.28,42.3,42.18,42.26,468208.0,41.3284,41.3479,41.2306,41.3088,468208.0
2017-12-26 12:00:00,42.26,42.33,42.21,42.3,477292.0,41.3088,41.3773,41.26,41.3479,477292.0
2017-12-26 12:10:00,42.3,42.33,42.15,42.2,584601.0,41.3479,41.3773,41.2013,41.2502,584601.0
2017-12-26 12:20:00,42.19,42.22,42.09,42.15,511552.0,41.2404,41.2697,41.1427,41.2013,511552.0
2017-12-26 12:30:00,42.14,42.24,42.11,42.22,448512.0,41.1915,41.2893,41.1622,41.2697,448512.0
2017-12-26 12:40:00,42.22,42.29,42.16,42.2,572736.0,41.2697,41.3382,41.2111,41.2502,572736.0
2017-12-26 12:50:00,42.2,42.2,42.1,42.12,397153.0,41.2502,41.2502,41.1524,41.172,397153.0
2017-12-26 13:00:00,42.13,42.16,42.06,42.09,478430.0,41.1818,41.2111,41.1133,41.1427,478430.0
2017-12-26 13:10:00,42.09,42.11,42.03,42.09,436501.0,41.1427,41.1622,41.084,41.1427,436501.0
2017-12-26 13:20:00,42.08,42.12,42.05,42.11,312736.0,41.1329,41.172,41.1036,41.1622,312736.0
2017-12-26 13:30:00,42.1,42.16,42.09,42.13,309129.0,41.1524,41.2111,41.1427,41.1818,309129.0
2017-12-26 13:40:00,42.13,42.18,42.09,42.16,664117.0,41.1818,41.2306,41.1427,41.2111,664117.0
2017-12-26 13:50:00,42.17,42.2,42.15,42.17,232218.0,41.2209,41.2502,41.2013,41.2209,232218.0
2017-12-26 14:00:00,42.18,42.21,42.14,42.18,335903.0,41.2306,41.26,41.1915,41.2306,335903.0
2017-12-26 14:10:00,42.19,42.23,42.15,42.19,569035.0,41.2404,41.2795,41.2013,41.2404,569035.0
2017-12-26 14:20:00,42.19,42.25,42.17,42.25,436420.0,41.2404,41.2991,41.2209,41.2991,436420.0
2017-12-26 14:30:00,42.25,42.28,42.21,42.28,368199.0,41.2991,41.3284,41.26,41.3284,368199.0
2017-12-26 14:40:00,42.28,42.28,42.18,42.26,416084.0,41.3284,41.3284,41.2306,41.3088,416084.0
2017-12-26 14:50:00,42.26,42.27,42.2,42.24,282461.0,41.3088,41.3186,41.2502,41.2893,282461.0
2017-12-26 15:00:00,42.24,42.32,42.23,42.32,383998.0,41.2893,41.3675,41.2795,41.3675,383998.0
2017-12-26 15:10:00,42.31,42.38,42.3,42.37,770513.0,41.3577,41.4261,41.3479,41.4164,770513.0
2017-12-26 15:20:00,42.38,42.4,42.31,42.33,481715.0,41.4261,41.4457,41.3577,41.3773,481715.0
2017-12-26 15:30:00,42.34,42.36,42.25,42.29,655015.0,41.387,41.4066,41.2991,41.3382,655015.0
2017-12-26 15:40:00,42.3,42.3,42.25,42.29,724742.0,41.3479,41.3479,41.2991,41.3382,724742.0
2017-12-26 15:50:00,42.29,42.34,42.15,42.24,2035822.0,41.3382,41.387,41.2013,41.2893,2035822.0
2017-12-27 09:30:00,42.21,42.57,42.03,42.51,2084658.0,41.26,41.6119,41.084,41.5532,2084658.0
2017-12-27 09:40:00,42.51,42.83,42.47,42.75,1723447.0,41.5532,41.866,41.5141,41.7878,1723447.0
2017-12-27 09:50:00,42.75,42.98,42.64,42.97,1477075.0,41.7878,42.0126,41.6803,42.0029,1477075.0
2017-12-27 10:00:00,42.97,43.07,42.76,42.76,1479318.0,42.0029,42.1006,41.7976,41.7976,1479318.0
2017-12-27 10:10:00,42.77,42.9,42.73,42.83,1007568.0,41.8074,41.9344,41.7683,41.866,1007568.0
2017-12-27 10:20:00,42.83,42.92,42.69,42.72,673191.0,41.866,41.954,41.7292,41.7585,673191.0
2017-12-27 10:30:00,42.72,42.74,42.6,42.65,900828.0,41.7585,41.778,41.6412,41.6901,900828.0
2017-12-27 10:40:00,42.66,42.75,42.63,42.68,548398.0,41.6998,41.7878,41.6705,41.7194,548398.0
2017-12-27 10:50:00,42.68,42.75,42.58,42.62,493882.0,41.7194,41.7878,41.6216,41.6607,493882.0
2017-12-27 11:00:00,42.63,42.65,42.6,42.6,349717.0,41.6705,41.6901,41.6412,41.6412,349717.0
2017-12-27 11:10:00,42.61,42.73,42.58,42.63,579024.0,41.651,41.7683,41.6216,41.6705,579024.0
2017-12-27 11:20:00,42.64,42.72,42.63,42.7,308328.0,41.6803,41.7585,41.6705,41.7389,308328.0
2017-12-27 11:30:00,42.71,42.73,42.64,42.67,298753.0,41.7487,41.7683,41.6803,41.7096,298753.0
2017-12-27 11:40:00,42.68,42.71,42.58,42.66,424563.0,41.7194,41.7487,41.6216,41.6998,424563.0
2017-12-27 11:50:00,42.66,42.67,42.44,42.49,672581.0,41.6998,41.7096,41.4848,41.5337,672581.0
2017-12-27 12:00:00,42.48,42.53,42.41,42.44,518486.0,41.5239,41.5728,41.4555,41.4848,518486.0
2017-12-27 12:10:00,42.44,42.46,42.33,42.34,686436.0,41.4848,41.5043,41.3773,41.387,686436.0
2017-12-27 12:20:00,42.33,42.46,42.27,42.45,507503.0,41.3773,41.5043,41.3186,41.4946,507503.0
2017-12-27 12:30:00,42.45,42.51,42.44,42.45,342621.0,41.4946,41.5532,41.4848,41.4946,342621.0
2017-12-27 12:40:00,42.46,42.55,42.45,42.5,358602.0,41.5043,41.5923,41.4946,41.5434,358602.0
2017-12-27 12:50:00,42.5,42.5,42.38,42.43,289818.0,41.5434,41.5434,41.4261,41.475,289818.0
2017-12-27 13:00:00,42.43,42.46,42.4,42.43,142683.0,41.475,41.5043,41.4457,41.475,142683.0
2017-12-27 13:10:00,42.42,42.45,42.41,42.44,209374.0,41.4652,41.4946,41.4555,41.4848,209374.0
2017-12-27 13:20:00,42.43,42.45,42.34,42.43,358657.0,41.475,41.4946,41.387,41.475,358657.0
2017-12-27 13:30:00,42.44,42.48,42.4,42.46,304162.0,41.4848,41.5239,41.4457,41.5043,304162.0
2017-12-27 13:40:00,42.46,42.47,42.4,42.44,225950.0,41.5043,41.5141,41.4457,41.4848,225950.0
2017-12-27 13:50:00,42.43,42.45,42.38,42.39,188809.0,41.475,41.4946,41.4261,41.4359,188809.0
2017-12-27 14:00:00,42.38,42.44,42.33,42.44,317581.0,41.4261,41.4848,41.3773,41.4848,317581.0
2017-12-27 14:10:00,42.43,42.5,42.41,42.44,275357.0,41.475,41.5434,41.4555,41.4848,275357.0
2017-12-27 14:20:00,42.44,42.48,42.41,42.44,214299.0,41.4848,41.5239,41.4555,41.4848,214299.0
2017-12-27 14:30:00,42.45,42.51,42.41,42.43,270078.0,41.4946,41.5532,41.4555,41.475,270078.0
2017-12-27 14:40:00,42.43,42.45,42.39,42.41,193127.0,41.475,41.4946,41.4359,41.4555,193127.0
2017-12-27 14:50:00,42.41,42.43,42.34,42.42,217103.0,41.4555,41.475,41.387,41.4652,217103.0
2017-12-27 15:00:00,42.41,42.42,42.37,42.4,248336.0,41.4555,41.4652,41.4164,41.4457,248336.0
2017-12-27 15:10:00,42.39,42.41,42.37,42.38,247841.0,41.4359,41.4555,41.4164,41.4261,247841.0
2017-12-27 15:20:00,42.38,42.4,42.36,42.4,199906.0,41.4261,41.4457,41.4066,41.4457,199906.0
2017-12-27 15:30:00,42.4,42.42,42.37,42.38,354957.0,41.4457,41.4652,41.4164,41.4261,354957.0
2017-12-27 15:40:00,42.38,42.41,42.38,42.4,449804.0,41.4261,41.4555,41.4261,41.4457,449804.0
2017-12-27 15:50:00,42.41,42.49,42.4,42.47,1621792.0,41.4555,41.5337,41.4457,41.5141,1621792.0
2017-12-28 09:30:00,42.88,43.05,42.77,42.81,2357874.0,41.9149,42.0811,41.8074,41.8465,2357874.0
2017-12-28 09:40:00,42.82,42.82,42.67,42.73,1230217.0,41.8562,41.8562,41.7096,41.7683,1230217.0
2017-12-28 09:50:00,42.74,42.78,42.63,42.71,1113223.0,41.778,41.8171,41.6705,41.7487,1113223.0
2017-12-28 10:00:00,42.71,42.75,42.62,42.67,945809.0,41.7487,41.7878,41.6607,41.7096,945809.0
2017-12-28 10:10:00,42.67,42.7,42.56,42.62,773710.0,41.7096,41.7389,41.6021,41.6607,773710.0
2017-12-28 10:20:00,42.62,42.62,42.54,42.59,555478.0,41.6607,41.6607,41.5825,41.6314,555478.0
2017-12-28 10:30:00,42.6,42.62,42.48,42.58,960370.0,41.6412,41.6607,41.5239,41.6216,960370.0
2017-12-28 10:40:00,42.59,42.62,42.5,42.52,641676.0,41.6314,41.6607,41.5434,41.563,641676.0
2017-12-28 10:50:00,42.52,42.53,42.45,42.51,516080.0,41.563,41.5728,41.4946,41.5532,516080.0
2017-12-28 11:00:00,42.52,42.54,42.42,42.46,541270.0,41.563,41.5825,41.4652,41.5043,541270.0
2017-12-28 11:10:00,42.46,42.49,42.38,42.42,732213.0,41.5043,41.5337,41.4261,41.4652,732213.0
2017-12-28 11:20:00,42.42,42.43,42.33,42.35,549746.0,41.4652,41.475,41.3773,41.3968,549746.0
2017-12-28 11:30:00,42.34,42.37,42.27,42.3,497658.0,41.387,41.4164,41.3186,41.3479,497658.0
2017-12-28 11:40:00,42.31,42.34,42.22,42.32,525314.0,41.3577,41.387,41.2697,41.3675,525314.0
2017-12-28 11:50:00,42.32,42.37,42.27,42.34,581907.0,41.3675,41.4164,41.3186,41.387,581907.0
2017-12-28 12:00:00,42.34,42.34,42.28,42.3,419415.0,41.387,41.387,41.3284,41.3479,419415.0
2017-12-28 12:10:00,42.3,42.41,42.3,42.38,680841.0,41.3479,41.4555,41.3479,41.4261,680841.0
2017-12-28 12:20:00,42.37,42.38,42.28,42.31,354207.0,41.4164,41.4261,41.3284,41.3577,354207.0
2017-12-28 12:30:00,42.32,42.33,42.26,42.28,386355.0,41.3675,41.3773,41.3088,41.3284,386355.0
2017-12-28 12:40:00,42.27,42.29,42.2,42.23,482344.0,41.3186,41.3382,41.2502,41.2795,482344.0
2017-12-28 12:50:00,42.23,42.24,42.15,42.24,602950.0,41.2795,41.2893,41.2013,41.2893,602950.0
2017-12-28 13:00:00,42.23,42.26,42.19,42.2,334471.0,41.2795,41.3088,41.2404,41.2502,334471.0
2017-12-28 13:10:00,42.2,42.24,42.19,42.21,204923.0,41.2502,41.2893,41.2404,41.26,204923.0
2017-12-28 13:20:00,42.21,42.23,42.17,42.21,221126.0,41.26,41.2795,41.2209,41.26,221126.0
2017-12-28 13:30:00,42.2,42.21,42.13,42.14,350201.0,41.2502,41.26,41.1818,41.1915,350201.0
2017-12-28 13:40:00,42.14,42.19,42.12,42.19,324330.0,41.1915,41.2404,41.172,41.2404,324330.0
2017-12-28 13:50:00,42.19,42.19,42.15,42.17,173984.0,41.2404,41.2404,41.2013,41.2209,173984.0
2017-12-28 14:00:00,42.17,42.19,42.09,42.1,410466.0,41.2209,41.2404,41.1427,41.1524,410466.0
2017-12-28 14:10:00,42.11,42.12,42.05,42.07,424613.0,41.1622,41.172,41.1036,41.1231,424613.0
2017-12-28 14:20:00,42.07,42.09,41.98,42.02,709569.0,41.1231,41.1427,41.0351,41.0742,709569.0
2017-12-28 14:30:00,42.02,42.04,42.0,42.03,364390.0,41.0742,41.0938,41.0547,41.084,364390.0
2017-12-28 14:40:00,42.04,42.04,41.98,42.02,424717.0,41.0938,41.0938,41.0351,41.0742,424717.0
2017-12-28 14:50:00,42.02,42.11,41.99,42.09,631889.0,41.0742,41.1622,41.0449,41.1427,631889.0
2017-12-28 15:00:00,42.09,42.1,42.02,42.03,470750.0,41.1427,41.1524,41.0742,41.084,470750.0
2017-12-28 15:10:00,42.04,42.04,41.96,41.97,583301.0,41.0938,41.0938,41.0156,41.0254,583301.0
2017-12-28 15:20:00,41.97,41.98,41.87,41.9,632147.0,41.0254,41.0351,40.9276,40.9569,632147.0
2017-12-28 15:30:00,41.9,41.91,41.77,41.78,1281244.0,40.9569,40.9667,40.8299,40.8396,1281244.0
2017-12-28 15:40:00,41.79,41.9,41.75,41.9,1061593.0,40.8494,40.9569,40.8103,40.9569,1061593.0
2017-12-28 15:50:00,41.9,41.93,41.8,41.83,1813658.0,40.9569,40.9863,40.8592,40.8885,1813658.0
2017-12-29 09:30:00,41.82,41.84,41.13,41.53,2742275.0,40.8787,40.8983,40.2043,40.5953,2742275.0
2017-12-29 09:40:00,41.53,41.59,41.25,41.36,1422817.0,40.5953,40.6539,40.3216,40.4291,1422817.0
2017-12-29 09:50:00,41.36,41.37,41.22,41.26,1081893.0,40.4291,40.4389,40.2922,40.3313,1081893.0
2017-12-29 10:00:00,41.26,41.31,41.17,41.22,1109575.0,40.3313,40.3802,40.2434,40.2922,1109575.0
2017-12-29 10:10:00,41.22,41.25,41.12,41.12,1055291.0,40.2922,40.3216,40.1945,40.1945,1055291.0
2017-12-29 10:20:00,41.12,41.19,41.05,41.09,1683580.0,40.1945,40.2629,40.1261,40.1652,1683580.0
2017-12-29 10:30:00,41.09,41.23,41.05,41.07,1642624.0,40.1652,40.302,40.1261,40.1456,1642624.0
2017-12-29 10:40:00,41.06,41.11,40.91,40.91,1777819.0,40.1358,40.1847,39.9892,39.9892,1777819.0
2017-12-29 10:50:00,40.91,40.98,40.85,40.96,1223614.0,39.9892,40.0576,39.9306,40.0381,1223614.0
2017-12-29 11:00:00,40.95,40.98,40.8,40.84,1232380.0,40.0283,40.0576,39.8817,39.9208,1232380.0
2017-12-29 11:10:00,40.84,40.88,40.77,40.83,1149196.0,39.9208,39.9599,39.8524,39.911,1149196.0
2017-12-29 11:20:00,40.83,41.08,40.82,41.06,1377750.0,39.911,40.1554,39.9012,40.1358,1377750.0
2017-12-29 11:30:00,41.05,41.13,40.98,41.09,934231.0,40.1261,40.2043,40.0576,40.1652,934231.0
2017-12-29 11:40:00,41.1,41.3,41.09,41.29,972557.0,40.1749,40.3704,40.1652,40.3607,972557.0
2017-12-29 11:50:00,41.3,41.45,41.28,41.45,1202720.0,40.3704,40.5171,40.3509,40.5171,1202720.0
2017-12-29 12:00:00,41.44,41.45,41.25,41.4,1163555.0,40.5073,40.5171,40.3216,40.4682,1163555.0
2017-12-29 12:10:00,41.4,41.48,41.32,41.37,801179.0,40.4682,40.5464,40.39,40.4389,801179.0
2017-12-29 12:20:00,41.38,41.44,41.31,41.38,559447.0,40.4486,40.5073,40.3802,40.4486,559447.0
2017-12-29 12:30:00,41.38,41.74,41.37,41.69,1293936.0,40.4486,40.8005,40.4389,40.7517,1293936.0
2017-12-29 12:40:00,41.7,41.8,41.62,41.68,1020690.0,40.7614,40.8592,40.6832,40.7419,1020690.0
2017-12-29 12:50:00,41.68,41.78,41.64,41.77,676665.0,40.7419,40.8396,40.7028,40.8299,676665.0
2017-12-29 13:00:00,41.78,41.8,41.67,41.72,719463.0,40.8396,40.8592,40.7321,40.781,719463.0
2017-12-29 13:10:00,41.72,41.75,41.59,41.62,637859.0,40.781,40.8103,40.6539,40.6832,637859.0
2017-12-29 13:20:00,41.62,41.68,41.56,41.68,516745.0,40.6832,40.7419,40.6246,40.7419,516745.0
2017-12-29 13:30:00,41.68,41.69,41.57,41.6,380868.0,40.7419,40.7517,40.6344,40.6637,380868.0
2017-12-29 13:40:00,41.61,41.63,41.54,41.61,417125.0,40.6735,40.693,40.605,40.6735,417125.0
2017-12-29 13:50:00,41.6,41.61,41.44,41.51,545654.0,40.6637,40.6735,40.5073,40.5757,545654.0
2017-12-29 14:00:00,41.51,41.57,41.48,41.52,426610.0,40.5757,40.6344,40.5464,40.5855,426610.0
2017-12-29 14:10:00,41.52,41.61,41.47,41.59,592331.0,40.5855,40.6735,40.5366,40.6539,592331.0
2017-12-29 14:20:00,41.6,41.64,41.47,41.48,538389.0,40.6637,40.7028,40.5366,40.5464,538389.0
2017-12-29 14:30:00,41.49,41.54,41.45,41.48,436758.0,40.5562,40.605,40.5171,40.5464,436758.0
2017-12-29 14:40:00,41.47,41.5,41.43,41.47,379178.0,40.5366,40.5659,40.4975,40.5366,379178.0
2017-12-29 14:50:00,41.47,41.49,41.4,41.43,403570.0,40.5366,40.5562,40.4682,40.4975,403570.0
2017-12-29 15:00:00,41.43,41.47,41.41,41.44,424019.0,40.4975,40.5366,40.478,40.5073,424019.0
2017-12-29 15:10:00,41.44,41.45,41.34,41.39,760277.0,40.5073,40.5171,40.4095,40.4584,760277.0
2017-12-29 15:20:00,41.39,41.41,41.31,41.33,638311.0,40.4584,40.478,40.3802,40.3998,638311.0
2017-12-29 15:30:00,41.32,41.33,41.05,41.1,1381948.0,40.39,40.3998,40.1261,40.1749,1381948.0
2017-12-29 15:40:00,41.1,41.19,41.09,41.13,1227159.0,40.1749,40.2629,40.1652,40.2043,1227159.0
2017-12-29 15:50:00,41.12,41.16,41.04,41.13,2731454.0,40.1945,40.2336,40.1163,40.2043,2731454.0
2018-01-02 09:30:00,41.54,42.17,41.19,42.15,3504807.0,40.605,41.2209,40.2629,41.2013,3504807.0
2018-01-02 09:40:00,42.15,42.49,42.13,42.42,2601565.0,41.2013,41.5337,41.1818,41.4652,2601565.0
2018-01-02 09:50:00,42.42,42.53,42.28,42.48,1886349.0,41.4652,41.5728,41.3284,41.5239,1886349.0
2018-01-02 10:00:00,42.48,42.62,42.43,42.47,1381378.0,41.5239,41.6607,41.475,41.5141,1381378.0
2018-01-02 10:10:00,42.48,42.57,42.34,42.57,1174910.0,41.5239,41.6119,41.387,41.6119,1174910.0
2018-01-02 10:20:00,42.56,42.61,42.45,42.54,685455.0,41.6021,41.651,41.4946,41.5825,685455.0
2018-01-02 10:30:00,42.54,42.79,42.5,42.71,1268421.0,41.5825,41.8269,41.5434,41.7487,1268421.0
2018-01-02 10:40:00,42.72,42.75,42.62,42.73,569001.0,41.7585,41.7878,41.6607,41.7683,569001.0
2018-01-02 10:50:00,42.74,42.95,42.72,42.94,1179522.0,41.778,41.9833,41.7585,41.9735,1179522.0
2018-01-02 11:00:00,42.93,43.0,42.85,42.97,965186.0,41.9638,42.0322,41.8856,42.0029,965186.0
2018-01-02 11:10:00,42.98,43.15,42.94,43.07,1217310.0,42.0126,42.1788,41.9735,42.1006,1217310.0
2018-01-02 11:20:00,43.06,43.1,42.8,42.98,742529.0,42.0908,42.1299,41.8367,42.0126,742529.0
2018-01-02 11:30:00,42.98,43.02,42.9,42.94,517317.0,42.0126,42.0517,41.9344,41.9735,517317.0
2018-01-02 11:40:00,42.94,42.99,42.88,42.96,440115.0,41.9735,42.0224,41.9149,41.9931,440115.0
2018-01-02 11:50:00,42.97,42.97,42.86,42.88,395430.0,42.0029,42.0029,41.8953,41.9149,395430.0
2018-01-02 12:00:00,42.89,42.9,42.79,42.85,721187.0,41.9247,41.9344,41.8269,41.8856,721187.0
2018-01-02 12:10:00,42.86,42.94,42.77,42.93,583634.0,41.8953,41.9735,41.8074,41.9638,583634.0
2018-01-02 12:20:00,42.92,43.02,42.88,43.0,801845.0,41.954,42.0517,41.9149,42.0322,801845.0
2018-01-02 12:30:00,43.01,43.07,42.91,42.94,657733.0,42.042,42.1006,41.9442,41.9735,657733.0
2018-01-02 12:40:00,42.94,43.03,42.93,43.01,371375.0,41.9735,42.0615,41.9638,42.042,371375.0
2018-01-02 12:50:00,43.02,43.05,42.97,43.01,337000.0,42.0517,42.0811,42.0029,42.042,337000.0
2018-01-02 13:00:00,42.99,43.01,42.92,42.98,240853.0,42.0224,42.042,41.954,42.0126,240853.0
2018-01-02 13:10:00,42.98,43.08,42.98,43.05,355858.0,42.0126,42.1104,42.0126,42.0811,355858.0
2018-01-02 13:20:00,43.05,43.09,43.02,43.09,283700.0,42.0811,42.1202,42.0517,42.1202,283700.0
2018-01-02 13:30:00,43.08,43.19,43.04,43.19,449434.0,42.1104,42.2179,42.0713,42.2179,449434.0
2018-01-02 13:40:00,43.19,43.22,43.12,43.17,536101.0,42.2179,42.2472,42.1495,42.1984,536101.0
2018-01-02 13:50:00,43.17,43.18,43.05,43.07,426489.0,42.1984,42.2081,42.0811,42.1006,426489.0
2018-01-02 14:00:00,43.08,43.18,43.07,43.14,389641.0,42.1104,42.2081,42.1006,42.169,389641.0
2018-01-02 14:10:00,43.14,43.29,43.14,43.27,862492.0,42.169,42.3157,42.169,42.2961,862492.0
2018-01-02 14:20:00,43.26,43.33,43.24,43.27,425258.0,42.2863,42.3548,42.2668,42.2961,425258.0
2018-01-02 14:30:00,43.28,43.33,43.23,43.23,495299.0,42.3059,42.3548,42.257,42.257,495299.0
2018-01-02 14:40:00,43.24,43.31,43.23,43.24,478372.0,42.2668,42.3352,42.257,42.2668,478372.0
2018-01-02 14:50:00,43.23,43.26,43.17,43.21,402759.0,42.257,42.2863,42.1984,42.2375,402759.0
2018-01-02 15:00:00,43.2,43.37,43.2,43.33,523494.0,42.2277,42.3939,42.2277,42.3548,523494.0
2018-01-02 15:10:00,43.33,43.37,43.32,43.36,335649.0,42.3548,42.3939,42.345,42.3841,335649.0
2018-01-02 15:20:00,43.36,43.4,43.34,43.39,501046.0,42.3841,42.4232,42.3645,42.4134,501046.0
2018-01-02 15:30:00,43.39,43.44,43.34,43.44,712713.0,42.4134,42.4623,42.3645,42.4623,712713.0
2018-01-02 15:40:00,43.44,43.65,43.41,43.65,1426620.0,42.4623,42.6676,42.433,42.6676,1426620.0
2018-01-02 15:50:00,43.65,43.72,43.6,43.66,2568487.0,42.6676,42.736,42.6187,42.6773,2568487.0
2018-01-03 09:30:00,44.5,44.53,44.05,44.43,3806893.0,43.4984,43.5277,43.0585,43.43,3806893.0
2018-01-03 09:40:00,44.42,44.62,44.16,44.26,2372196.0,43.4202,43.6157,43.1661,43.2638,2372196.0
2018-01-03 09:50:00,44.26,44.77,44.16,44.66,2223692.0,43.2638,43.7623,43.1661,43.6548,2223692.0
2018-01-03 10:00:00,44.66,44.87,44.4,44.48,1854242.0,43.6548,43.8601,43.4007,43.4789,1854242.0
2018-01-03 10:10:00,44.47,44.5,44.21,44.29,1674903.0,43.4691,43.4984,43.2149,43.2931,1674903.0
2018-01-03 10:20:00,44.29,44.44,44.2,44.35,1185499.0,43.2931,43.4398,43.2052,43.3518,1185499.0
2018-01-03 10:30:00,44.36,44.6,44.35,44.5,1002823.0,43.3616,43.5962,43.3518,43.4984,1002823.0
2018-01-03 10:40:00,44.51,44.66,44.5,44.61,999311.0,43.5082,43.6548,43.4984,43.6059,999311.0
2018-01-03 10:50:00,44.6,44.87,44.53,44.87,1315569.0,43.5962,43.8601,43.5277,43.8601,1315569.0
2018-01-03 11:00:00,44.87,45.05,44.86,44.91,2112532.0,43.8601,44.036,43.8503,43.8992,2112532.0
2018-01-03 11:10:00,44.91,44.93,44.82,44.86,643581.0,43.8992,43.9187,43.8112,43.8503,643581.0
2018-01-03 11:20:00,44.86,44.93,44.83,44.89,610843.0,43.8503,43.9187,43.821,43.8796,610843.0
2018-01-03 11:30:00,44.89,44.91,44.71,44.76,778906.0,43.8796,43.8992,43.7037,43.7526,778906.0
2018-01-03 11:40:00,44.76,44.79,44.68,44.72,550211.0,43.7526,43.7819,43.6744,43.7135,550211.0
2018-01-03 11:50:00,44.72,44.73,44.45,44.48,932842.0,43.7135,43.7232,43.4495,43.4789,932842.0
2018-01-03 12:00:00,44.48,44.6,44.46,44.58,552434.0,43.4789,43.5962,43.4593,43.5766,552434.0
2018-01-03 12:10:00,44.58,44.65,44.52,44.54,560687.0,43.5766,43.645,43.518,43.5375,560687.0
2018-01-03 12:20:00,44.53,44.55,44.46,44.5,510810.0,43.5277,43.5473,43.4593,43.4984,510810.0
2018-01-03 12:30:00,44.5,44.55,44.44,44.54,657874.0,43.4984,43.5473,43.4398,43.5375,657874.0
2018-01-03 12:40:00,44.54,44.64,44.53,44.59,590948.0,43.5375,43.6353,43.5277,43.5864,590948.0
2018-01-03 12:50:00,44.59,44.68,44.51,44.57,571851.0,43.5864,43.6744,43.5082,43.5668,571851.0
2018-01-03 13:00:00,44.57,44.58,44.45,44.5,413395.0,43.5668,43.5766,43.4495,43.4984,413395.0
2018-01-03 13:10:00,44.51,44.6,44.5,44.57,351741.0,43.5082,43.5962,43.4984,43.5668,351741.0
2018-01-03 13:20:00,44.57,44.66,44.52,44.64,400916.0,43.5668,43.6548,43.518,43.6353,400916.0
2018-01-03 13:30:00,44.64,44.65,44.55,44.58,268531.0,43.6353,43.645,43.5473,43.5766,268531.0
2018-01-03 13:40:00,44.58,44.6,44.46,44.52,402605.0,43.5766,43.5962,43.4593,43.518,402605.0
2018-01-03 13:50:00,44.52,44.65,44.5,44.64,453140.0,43.518,43.645,43.4984,43.6353,453140.0
2018-01-03 14:00:00,44.63,44.8,44.63,44.79,680363.0,43.6255,43.7917,43.6255,43.7819,680363.0
2018-01-03 14:10:00,44.8,44.85,44.75,44.83,492418.0,43.7917,43.8405,43.7428,43.821,492418.0
2018-01-03 14:20:00,44.82,44.9,44.8,44.9,412343.0,43.8112,43.8894,43.7917,43.8894,412343.0
2018-01-03 14:30:00,44.9,44.9,44.78,44.82,661128.0,43.8894,43.8894,43.7721,43.8112,661128.0
2018-01-03 14:40:00,44.83,44.88,44.78,44.82,672191.0,43.821,43.8699,43.7721,43.8112,672191.0
2018-01-03 14:50:00,44.83,44.87,44.8,44.83,427262.0,43.821,43.8601,43.7917,43.821,427262.0
2018-01-03 15:00:00,44.83,44.84,44.68,44.72,834319.0,43.821,43.8308,43.6744,43.7135,834319.0
2018-01-03 15:10:00,44.72,44.81,44.68,44.78,493179.0,43.7135,43.8014,43.6744,43.7721,493179.0
2018-01-03 15:20:00,44.78,44.85,44.76,44.83,433104.0,43.7721,43.8405,43.7526,43.821,433104.0
2018-01-03 15:30:00,44.83,44.89,44.81,44.88,642518.0,43.821,43.8796,43.8014,43.8699,642518.0
2018-01-03 15:40:00,44.87,44.9,44.78,44.81,931010.0,43.8601,43.8894,43.7721,43.8014,931010.0
2018-01-03 15:50:00,44.82,45.02,44.81,44.98,3144245.0,43.8112,44.0067,43.8014,43.9676,3144245.0
2018-01-04 09:30:00,45.99,46.0,45.41,45.47,4581707.0,44.9549,44.9647,44.3879,44.4466,4581707.0
2018-01-04 09:40:00,45.46,45.58,45.01,45.09,2924592.0,44.4368,44.5541,43.9969,44.0751,2924592.0
2018-01-04 09:50:00,45.09,45.49,45.06,45.3,1588678.0,44.0751,44.4661,44.0458,44.2804,1588678.0
2018-01-04 10:00:00,45.3,45.45,45.23,45.37,973090.0,44.2804,44.427,44.212,44.3488,973090.0
2018-01-04 10:10:00,45.37,45.72,45.36,45.68,1767232.0,44.3488,44.691,44.3391,44.6519,1767232.0
2018-01-04 10:20:00,45.68,45.82,45.56,45.81,1300417.0,44.6519,44.7887,44.5346,44.7789,1300417.0
2018-01-04 10:30:00,45.82,45.95,45.78,45.83,1629118.0,44.7887,44.9158,44.7496,44.7985,1629118.0
2018-01-04 10:40:00,45.84,45.95,45.76,45.81,1162593.0,44.8083,44.9158,44.7301,44.7789,1162593.0
2018-01-04 10:50:00,45.82,45.92,45.7,45.77,814366.0,44.7887,44.8865,44.6714,44.7398,814366.0
2018-01-04 11:00:00,45.77,45.9,45.74,45.79,1117848.0,44.7398,44.8669,44.7105,44.7594,1117848.0
2018-01-04 11:10:00,45.8,45.88,45.68,45.73,833616.0,44.7692,44.8474,44.6519,44.7007,833616.0
2018-01-04 11:20:00,45.73,45.83,45.63,45.65,798161.0,44.7007,44.7985,44.603,44.6225,798161.0
2018-01-04 11:30:00,45.66,45.77,45.65,45.77,590936.0,44.6323,44.7398,44.6225,44.7398,590936.0
2018-01-04 11:40:00,45.77,45.95,45.76,45.94,847496.0,44.7398,44.9158,44.7301,44.906,847496.0
2018-01-04 11:50:00,45.93,46.08,45.91,46.08,1499285.0,44.8962,45.0429,44.8767,45.0429,1499285.0
2018-01-04 12:00:00,46.08,46.37,46.06,46.34,1969694.0,45.0429,45.3263,45.0233,45.297,1969694.0
2018-01-04 12:10:00,46.33,46.34,46.13,46.26,1314361.0,45.2872,45.297,45.0917,45.2188,1314361.0
2018-01-04 12:20:00,46.25,46.3,46.19,46.26,650098.0,45.209,45.2579,45.1504,45.2188,650098.0
2018-01-04 12:30:00,46.27,46.42,46.26,46.41,1127798.0,45.2286,45.3752,45.2188,45.3654,1127798.0
2018-01-04 12:40:00,46.4,46.56,46.38,46.47,1386813.0,45.3557,45.5121,45.3361,45.4241,1386813.0
2018-01-04 12:50:00,46.47,46.49,46.32,46.46,856370.0,45.4241,45.4436,45.2775,45.4143,856370.0
2018-01-04 13:00:00,46.46,46.51,46.38,46.44,626368.0,45.4143,45.4632,45.3361,45.3948,626368.0
2018-01-04 13:10:00,46.45,46.46,46.26,46.29,751036.0,45.4045,45.4143,45.2188,45.2481,751036.0
2018-01-04 13:20:00,46.29,46.35,46.16,46.28,696539.0,45.2481,45.3068,45.1211,45.2384,696539.0
2018-01-04 13:30:00,46.28,46.34,46.27,46.32,421054.0,45.2384,45.297,45.2286,45.2775,421054.0
2018-01-04 13:40:00,46.32,46.52,46.27,46.52,743684.0,45.2775,45.473,45.2286,45.473,743684.0
2018-01-04 13:50:00,46.51,46.58,46.43,46.53,956085.0,45.4632,45.5316,45.385,45.4827,956085.0
2018-01-04 14:00:00,46.53,46.6,46.5,46.54,546929.0,45.4827,45.5512,45.4534,45.4925,546929.0
2018-01-04 14:10:00,46.53,46.61,46.51,46.59,655292.0,45.4827,45.5609,45.4632,45.5414,655292.0
2018-01-04 14:20:00,46.59,46.61,46.54,46.56,564050.0,45.5414,45.5609,45.4925,45.5121,564050.0
2018-01-04 14:30:00,46.56,46.67,46.55,46.64,670570.0,45.5121,45.6196,45.5023,45.5903,670570.0
2018-01-04 14:40:00,46.64,46.8,46.63,46.8,1302650.0,45.5903,45.7467,45.5805,45.7467,1302650.0
2018-01-04 14:50:00,46.79,46.92,46.75,46.87,1344305.0,45.7369,45.864,45.6978,45.8151,1344305.0
2018-01-04 15:00:00,46.86,46.88,46.63,46.66,986459.0,45.8053,45.8249,45.5805,45.6098,986459.0
2018-01-04 15:10:00,46.66,46.81,46.66,46.78,814093.0,45.6098,45.7564,45.6098,45.7271,814093.0
2018-01-04 15:20:00,46.77,46.83,46.75,46.83,662387.0,45.7173,45.776,45.6978,45.776,662387.0
2018-01-04 15:30:00,46.83,46.92,46.8,46.91,963878.0,45.776,45.864,45.7467,45.8542,963878.0
2018-01-04 15:40:00,46.91,46.98,46.9,46.92,1390543.0,45.8542,45.9226,45.8444,45.864,1390543.0
2018-01-04 15:50:00,46.92,46.95,46.81,46.87,2831563.0,45.864,45.8933,45.7564,45.8151,2831563.0
2018-01-05 09:30:00,46.13,46.3,45.71,46.01,4955597.0,45.0917,45.2579,44.6812,44.9744,4955597.0
2018-01-05 09:40:00,46.01,46.34,45.98,46.16,2062161.0,44.9744,45.297,44.9451,45.1211,2062161.0
2018-01-05 09:50:00,46.16,46.18,45.76,45.78,2071650.0,45.1211,45.1406,44.7301,44.7496,2071650.0
2018-01-05 10:00:00,45.81,46.07,45.77,45.96,1586335.0,44.7789,45.0331,44.7398,44.9256,1586335.0
2018-01-05 10:10:00,45.96,45.99,45.7,45.8,1434132.0,44.9256,44.9549,44.6714,44.7692,1434132.0
2018-01-05 10:20:00,45.8,45.8,45.37,45.74,2608857.0,44.7692,44.7692,44.3488,44.7105,2608857.0
2018-01-05 10:30:00,45.74,45.8,45.56,45.79,1246767.0,44.7105,44.7692,44.5346,44.7594,1246767.0
2018-01-05 10:40:00,45.79,45.94,45.75,45.82,1104121.0,44.7594,44.906,44.7203,44.7887,1104121.0
2018-01-05 10:50:00,45.83,45.98,45.75,45.86,702719.0,44.7985,44.9451,44.7203,44.8278,702719.0
2018-01-05 11:00:00,45.86,45.9,45.74,45.83,616719.0,44.8278,44.8669,44.7105,44.7985,616719.0
2018-01-05 11:10:00,45.83,46.05,45.82,46.0,880173.0,44.7985,45.0135,44.7887,44.9647,880173.0
2018-01-05 11:20:00,46.0,46.06,45.92,46.04,796067.0,44.9647,45.0233,44.8865,45.0038,796067.0
2018-01-05 11:30:00,46.04,46.24,45.96,46.2,1113566.0,45.0038,45.1993,44.9256,45.1602,1113566.0
2018-01-05 11:40:00,46.21,46.25,46.09,46.18,810801.0,45.1699,45.209,45.0526,45.1406,810801.0
2018-01-05 11:50:00,46.18,46.32,46.15,46.3,766829.0,45.1406,45.2775,45.1113,45.2579,766829.0
2018-01-05 12:00:00,46.3,46.31,46.14,46.16,689834.0,45.2579,45.2677,45.1015,45.1211,689834.0
2018-01-05 12:10:00,46.16,46.22,46.07,46.12,533987.0,45.1211,45.1797,45.0331,45.082,533987.0
2018-01-05 12:20:00,46.12,46.3,46.11,46.25,800005.0,45.082,45.2579,45.0722,45.209,800005.0
2018-01-05 12:30:00,46.25,46.49,46.23,46.35,1580194.0,45.209,45.4436,45.1895,45.3068,1580194.0
2018-01-05 12:40:00,46.35,46.43,46.25,46.28,590924.0,45.3068,45.385,45.209,45.2384,590924.0
2018-01-05 12:50:00,46.29,46.4,46.28,46.36,450548.0,45.2481,45.3557,45.2384,45.3166,450548.0
2018-01-05 13:00:00,46.36,46.39,46.28,46.38,430786.0,45.3166,45.3459,45.2384,45.3361,430786.0
2018-01-05 13:10:00,46.38,46.49,46.37,46.4,711638.0,45.3361,45.4436,45.3263,45.3557,711638.0
2018-01-05 13:20:00,46.4,46.42,46.32,46.39,435193.0,45.3557,45.3752,45.2775,45.3459,435193.0
2018-01-05 13:30:00,46.38,46.52,46.35,46.48,756089.0,45.3361,45.473,45.3068,45.4339,756089.0
2018-01-05 13:40:00,46.49,46.57,46.48,46.55,540497.0,45.4436,45.5218,45.4339,45.5023,540497.0
2018-01-05 13:50:00,46.55,46.58,46.44,46.58,493188.0,45.5023,45.5316,45.3948,45.5316,493188.0
2018-01-05 14:00:00,46.58,46.64,46.56,46.62,428057.0,45.5316,45.5903,45.5121,45.5707,428057.0
2018-01-05 14:10:00,46.61,46.64,46.54,46.57,460448.0,45.5609,45.5903,45.4925,45.5218,460448.0
2018-01-05 14:20:00,46.57,46.66,46.57,46.63,391196.0,45.5218,45.6098,45.5218,45.5805,391196.0
2018-01-05 14:30:00,46.62,46.62,46.36,46.38,723176.0,45.5707,45.5707,45.3166,45.3361,723176.0
2018-01-05 14:40:00,46.37,46.37,46.22,46.24,948939.0,45.3263,45.3263,45.1797,45.1993,948939.0
2018-01-05 14:50:00,46.25,46.25,46.02,46.19,1109498.0,45.209,45.209,44.9842,45.1504,1109498.0
2018-01-05 15:00:00,46.19,46.21,46.11,46.16,446117.0,45.1504,45.1699,45.0722,45.1211,446117.0
2018-01-05 15:10:00,46.16,46.17,45.93,45.95,900490.0,45.1211,45.1308,44.8962,44.9158,900490.0
2018-01-05 15:20:00,45.94,45.98,45.85,45.98,937711.0,44.906,44.9451,44.818,44.9451,937711.0
2018-01-05 15:30:00,45.98,46.0,45.9,45.91,621076.0,44.9451,44.9647,44.8669,44.8767,621076.0
2018-01-05 15:40:00,45.92,45.94,45.84,45.91,968366.0,44.8865,44.906,44.8083,44.8767,968366.0
2018-01-05 15:50:00,45.91,46.01,45.71,45.78,3098105.0,44.8767,44.9744,44.6812,44.7496,3098105.0
2018-01-08 09:30:00,45.41,45.58,44.91,45.04,3437613.0,44.3879,44.5541,43.8992,44.0263,3437613.0
2018-01-08 09:40:00,45.03,45.34,44.96,45.26,1699643.0,44.0165,44.3195,43.9481,44.2413,1699643.0
2018-01-08 09:50:00,45.26,45.4,45.09,45.34,1352308.0,44.2413,44.3782,44.0751,44.3195,1352308.0
2018-01-08 10:00:00,45.34,45.59,45.3,45.45,1244564.0,44.3195,44.5639,44.2804,44.427,1244564.0
2018-01-08 10:10:00,45.44,45.74,45.42,45.66,1053952.0,44.4173,44.7105,44.3977,44.6323,1053952.0
2018-01-08 10:20:00,45.65,45.91,45.6,45.84,1142757.0,44.6225,44.8767,44.5737,44.8083,1142757.0
2018-01-08 10:30:00,45.85,45.91,45.79,45.9,971873.0,44.818,44.8767,44.7594,44.8669,971873.0
2018-01-08 10:40:00,45.9,46.06,45.85,45.93,1097440.0,44.8669,45.0233,44.818,44.8962,1097440.0
2018-01-08 10:50:00,45.94,45.97,45.77,45.92,637817.0,44.906,44.9353,44.7398,44.8865,637817.0
2018-01-08 11:00:00,45.92,45.98,45.88,45.95,437247.0,44.8865,44.9451,44.8474,44.9158,437247.0
2018-01-08 11:10:00,45.95,45.98,45.88,45.9,426157.0,44.9158,44.9451,44.8474,44.8669,426157.0
2018-01-08 11:20:00,45.9,45.92,45.68,45.77,654886.0,44.8669,44.8865,44.6519,44.7398,654886.0
2018-01-08 11:30:00,45.76,45.87,45.71,45.84,450673.0,44.7301,44.8376,44.6812,44.8083,450673.0
2018-01-08 11:40:00,45.84,45.94,45.82,45.87,497048.0,44.8083,44.906,44.7887,44.8376,497048.0
2018-01-08 11:50:00,45.86,45.86,45.75,45.79,425377.0,44.8278,44.8278,44.7203,44.7594,425377.0
2018-01-08 12:00:00,45.8,45.83,45.73,45.75,350568.0,44.7692,44.7985,44.7007,44.7203,350568.0
2018-01-08 12:10:00,45.76,45.79,45.65,45.73,567415.0,44.7301,44.7594,44.6225,44.7007,567415.0
2018-01-08 12:20:00,45.73,45.76,45.68,45.73,383225.0,44.7007,44.7301,44.6519,44.7007,383225.0
2018-01-08 12:30:00,45.73,45.73,45.6,45.69,457416.0,44.7007,44.7007,44.5737,44.6616,457416.0
2018-01-08 12:40:00,45.69,45.78,45.68,45.72,335482.0,44.6616,44.7496,44.6519,44.691,335482.0
2018-01-08 12:50:00,45.72,45.89,45.71,45.87,431742.0,44.691,44.8571,44.6812,44.8376,431742.0
2018-01-08 13:00:00,45.87,46.09,45.87,46.06,1283776.0,44.8376,45.0526,44.8376,45.0233,1283776.0
2018-01-08 13:10:00,46.06,46.07,45.92,45.97,486588.0,45.0233,45.0331,44.8865,44.9353,486588.0
2018-01-08 13:20:00,45.97,46.0,45.92,45.94,223372.0,44.9353,44.9647,44.8865,44.906,223372.0
2018-01-08 13:30:00,45.94,45.97,45.88,45.96,403903.0,44.906,44.9353,44.8474,44.9256,403903.0
2018-01-08 13:40:00,45.96,46.01,45.93,46.0,308967.0,44.9256,44.9744,44.8962,44.9647,308967.0
2018-01-08 13:50:00,46.0,46.09,45.99,46.07,624641.0,44.9647,45.0526,44.9549,45.0331,624641.0
2018-01-08 14:00:00,46.07,46.07,45.86,45.89,782410.0,45.0331,45.0331,44.8278,44.8571,782410.0
2018-01-08 14:10:00,45.89,45.94,45.84,45.86,550466.0,44.8571,44.906,44.8083,44.8278,550466.0
2018-01-08 14:20:00,45.86,45.92,45.84,45.9,230996.0,44.8278,44.8865,44.8083,44.8669,230996.0
2018-01-08 14:30:00,45.9,45.94,45.85,45.91,299855.0,44.8669,44.906,44.818,44.8767,299855.0
2018-01-08 14:40:00,45.92,45.98,45.91,45.93,335894.0,44.8865,44.9451,44.8767,44.8962,335894.0
2018-01-08 14:50:00,45.93,45.93,45.79,45.81,486882.0,44.8962,44.8962,44.7594,44.7789,486882.0
2018-01-08 15:00:00,45.82,45.85,45.72,45.79,488559.0,44.7887,44.818,44.691,44.7594,488559.0
2018-01-08 15:10:00,45.8,45.82,45.73,45.81,315460.0,44.7692,44.7887,44.7007,44.7789,315460.0
2018-01-08 15:20:00,45.82,45.84,45.64,45.64,505519.0,44.7887,44.8083,44.6128,44.6128,505519.0
2018-01-08 15:30:00,45.65,45.71,45.5,45.53,883586.0,44.6225,44.6812,44.4759,44.5052,883586.0
2018-01-08 15:40:00,45.53,45.75,45.52,45.73,689967.0,44.5052,44.7203,44.4955,44.7007,689967.0
2018-01-08 15:50:00,45.73,45.8,45.52,45.54,1781808.0,44.7007,44.7692,44.4955,44.515,1781808.0
2018-01-09 09:30:00,45.15,45.55,44.93,44.99,3222908.0,44.1338,44.5248,43.9187,43.9774,3222908.0
2018-01-09 09:40:00,44.99,44.99,44.37,44.74,3693875.0,43.9774,43.9774,43.3713,43.733,3693875.0
2018-01-09 09:50:00,44.74,44.79,44.41,44.43,2001175.0,43.733,43.7819,43.4104,43.43,2001175.0
2018-01-09 10:00:00,44.43,44.45,44.15,44.25,2720301.0,43.43,43.4495,43.1563,43.254,2720301.0
2018-01-09 10:10:00,44.25,44.51,44.06,44.45,2781075.0,43.254,43.5082,43.0683,43.4495,2781075.0
2018-01-09 10:20:00,44.44,44.45,43.91,43.93,1851870.0,43.4398,43.4495,42.9217,42.9412,1851870.0
2018-01-09 10:30:00,43.94,44.08,43.45,43.64,3951816.0,42.951,43.0879,42.4721,42.6578,3951816.0
2018-01-09 10:40:00,43.64,43.82,43.6,43.77,1637900.0,42.6578,42.8337,42.6187,42.7848,1637900.0
2018-01-09 10:50:00,43.77,43.93,43.55,43.92,1467300.0,42.7848,42.9412,42.5698,42.9315,1467300.0
2018-01-09 11:00:00,43.92,44.06,43.88,43.98,1181689.0,42.9315,43.0683,42.8924,42.9901,1181689.0
2018-01-09 11:10:00,43.97,44.22,43.95,44.19,1161061.0,42.9803,43.2247,42.9608,43.1954,1161061.0
2018-01-09 11:20:00,44.19,44.19,43.82,43.87,1088865.0,43.1954,43.1954,42.8337,42.8826,1088865.0
2018-01-09 11:30:00,43.86,44.0,43.83,43.84,747592.0,42.8728,43.0097,42.8435,42.8533,747592.0
2018-01-09 11:40:00,43.84,43.86,43.64,43.66,923360.0,42.8533,42.8728,42.6578,42.6773,923360.0
2018-01-09 11:50:00,43.66,43.71,43.59,43.7,1008984.0,42.6773,42.7262,42.6089,42.7164,1008984.0
2018-01-09 12:00:00,43.7,43.71,43.48,43.58,1502818.0,42.7164,42.7262,42.5014,42.5991,1502818.0
2018-01-09 12:10:00,43.59,43.66,43.53,43.56,871578.0,42.6089,42.6773,42.5503,42.5796,871578.0
2018-01-09 12:20:00,43.55,43.71,43.45,43.69,882374.0,42.5698,42.7262,42.4721,42.7067,882374.0
2018-01-09 12:30:00,43.69,43.85,43.69,43.85,835328.0,42.7067,42.863,42.7067,42.863,835328.0
2018-01-09 12:40:00,43.85,43.92,43.75,43.8,806188.0,42.863,42.9315,42.7653,42.8142,806188.0
2018-01-09 12:50:00,43.81,43.85,43.72,43.75,547545.0,42.8239,42.863,42.736,42.7653,547545.0
2018-01-09 13:00:00,43.75,43.78,43.7,43.73,507834.0,42.7653,42.7946,42.7164,42.7457,507834.0
2018-01-09 13:10:00,43.74,43.75,43.58,43.65,754856.0,42.7555,42.7653,42.5991,42.6676,754856.0
2018-01-09 13:20:00,43.64,43.68,43.57,43.58,725054.0,42.6578,42.6969,42.5894,42.5991,725054.0
2018-01-09 13:30:00,43.57,43.65,43.54,43.6,712575.0,42.5894,42.6676,42.56,42.6187,712575.0
2018-01-09 13:40:00,43.61,43.63,43.48,43.54,1212302.0,42.6285,42.648,42.5014,42.56,1212302.0
2018-01-09 13:50:00,43.55,43.6,43.5,43.57,605227.0,42.5698,42.6187,42.5209,42.5894,605227.0
2018-01-09 14:00:00,43.57,43.59,43.41,43.49,1111394.0,42.5894,42.6089,42.433,42.5112,1111394.0
2018-01-09 14:10:00,43.48,43.57,43.43,43.52,711014.0,42.5014,42.5894,42.4525,42.5405,711014.0
2018-01-09 14:20:00,43.51,43.66,43.5,43.54,836216.0,42.5307,42.6773,42.5209,42.56,836216.0
2018-01-09 14:30:00,43.54,43.56,43.45,43.47,1030609.0,42.56,42.5796,42.4721,42.4916,1030609.0
2018-01-09 14:40:00,43.48,43.56,43.43,43.55,636246.0,42.5014,42.5796,42.4525,42.5698,636246.0
2018-01-09 14:50:00,43.55,43.72,43.54,43.7,769427.0,42.5698,42.736,42.56,42.7164,769427.0
2018-01-09 15:00:00,43.7,43.75,43.63,43.64,776176.0,42.7164,42.7653,42.648,42.6578,776176.0
2018-01-09 15:10:00,43.64,43.65,43.47,43.49,873557.0,42.6578,42.6676,42.4916,42.5112,873557.0
2018-01-09 15:20:00,43.48,43.52,43.14,43.15,1943039.0,42.5014,42.5405,42.169,42.1788,1943039.0
2018-01-09 15:30:00,43.15,43.25,43.1,43.19,1706495.0,42.1788,42.2766,42.1299,42.2179,1706495.0
2018-01-09 15:40:00,43.19,43.19,42.9,42.93,2711596.0,42.2179,42.2179,41.9344,41.9638,2711596.0
2018-01-09 15:50:00,42.93,43.0,42.77,42.97,4797354.0,41.9638,42.0322,41.8074,42.0029,4797354.0
2018-01-10 09:30:00,41.95,42.49,41.39,42.19,6842494.0,41.0058,41.5337,40.4584,41.2404,6842494.0
2018-01-10 09:40:00,42.18,42.66,42.03,42.42,3824852.0,41.2306,41.6998,41.084,41.4652,3824852.0
2018-01-10 09:50:00,42.42,42.51,42.17,42.43,2313038.0,41.4652,41.5532,41.2209,41.475,2313038.0
2018-01-10 10:00:00,42.43,42.5,42.28,42.35,1848380.0,41.475,41.5434,41.3284,41.3968,1848380.0
2018-01-10 10:10:00,42.35,42.41,42.28,42.32,1378021.0,41.3968,41.4555,41.3284,41.3675,1378021.0
2018-01-10 10:20:00,42.33,42.4,42.1,42.25,1673111.0,41.3773,41.4457,41.1524,41.2991,1673111.0
2018-01-10 10:30:00,42.25,42.26,41.94,41.96,1341410.0,41.2991,41.3088,40.996,41.0156,1341410.0
2018-01-10 10:40:00,41.96,42.22,41.93,42.08,1523054.0,41.0156,41.2697,40.9863,41.1329,1523054.0
2018-01-10 10:50:00,42.09,42.16,41.95,42.11,1238803.0,41.1427,41.2111,41.0058,41.1622,1238803.0
2018-01-10 11:00:00,42.12,42.46,42.07,42.41,994281.0,41.172,41.5043,41.1231,41.4555,994281.0
2018-01-10 11:10:00,42.42,42.45,42.23,42.25,741904.0,41.4652,41.4946,41.2795,41.2991,741904.0
2018-01-10 11:20:00,42.24,42.28,42.19,42.22,620769.0,41.2893,41.3284,41.2404,41.2697,620769.0
2018-01-10 11:30:00,42.22,42.32,42.18,42.22,555050.0,41.2697,41.3675,41.2306,41.2697,555050.0
2018-01-10 11:40:00,42.23,42.4,42.22,42.4,554806.0,41.2795,41.4457,41.2697,41.4457,554806.0
2018-01-10 11:50:00,42.4,42.6,42.39,42.59,1692572.0,41.4457,41.6412,41.4359,41.6314,1692572.0
2018-01-10 12:00:00,42.59,42.7,42.52,42.58,1430515.0,41.6314,41.7389,41.563,41.6216,1430515.0
2018-01-10 12:10:00,42.58,42.62,42.52,42.58,683730.0,41.6216,41.6607,41.563,41.6216,683730.0
2018-01-10 12:20:00,42.59,42.84,42.59,42.78,1185722.0,41.6314,41.8758,41.6314,41.8171,1185722.0
2018-01-10 12:30:00,42.78,42.92,42.76,42.8,941271.0,41.8171,41.954,41.7976,41.8367,941271.0
2018-01-10 12:40:00,42.8,43.0,42.78,42.93,1015230.0,41.8367,42.0322,41.8171,41.9638,1015230.0
2018-01-10 12:50:00,42.93,43.14,42.87,43.12,867299.0,41.9638,42.169,41.9051,42.1495,867299.0
2018-01-10 13:00:00,43.12,43.27,43.06,43.23,1024269.0,42.1495,42.2961,42.0908,42.257,1024269.0
2018-01-10 13:10:00,43.23,43.37,43.14,43.15,1155962.0,42.257,42.3939,42.169,42.1788,1155962.0
2018-01-10 13:20:00,43.17,43.25,43.13,43.24,640883.0,42.1984,42.2766,42.1593,42.2668,640883.0
2018-01-10 13:30:00,43.25,43.27,43.1,43.15,589126.0,42.2766,42.2961,42.1299,42.1788,589126.0
2018-01-10 13:40:00,43.15,43.15,42.97,43.0,797771.0,42.1788,42.1788,42.0029,42.0322,797771.0
2018-01-10 13:50:00,43.0,43.09,42.92,43.02,779884.0,42.0322,42.1202,41.954,42.0517,779884.0
2018-01-10 14:00:00,43.02,43.09,42.96,42.97,644421.0,42.0517,42.1202,41.9931,42.0029,644421.0
2018-01-10 14:10:00,42.96,43.01,42.81,42.83,839844.0,41.9931,42.042,41.8465,41.866,839844.0
2018-01-10 14:20:00,42.83,43.01,42.71,42.72,931724.0,41.866,42.042,41.7487,41.7585,931724.0
2018-01-10 14:30:00,42.72,42.9,42.68,42.84,535886.0,41.7585,41.9344,41.7194,41.8758,535886.0
2018-01-10 14:40:00,42.84,43.01,42.83,43.0,582195.0,41.8758,42.042,41.866,42.0322,582195.0
2018-01-10 14:50:00,43.01,43.04,42.93,42.98,545428.0,42.042,42.0713,41.9638,42.0126,545428.0
2018-01-10 15:00:00,42.98,43.15,42.94,43.07,794401.0,42.0126,42.1788,41.9735,42.1006,794401.0
2018-01-10 15:10:00,43.08,43.08,42.98,42.99,496969.0,42.1104,42.1104,42.0126,42.0224,496969.0
2018-01-10 15:20:00,42.99,43.03,42.91,43.02,564781.0,42.0224,42.0615,41.9442,42.0517,564781.0
2018-01-10 15:30:00,43.03,43.15,43.0,43.07,779496.0,42.0615,42.1788,42.0322,42.1006,779496.0
2018-01-10 15:40:00,43.07,43.26,43.07,43.22,963795.0,42.1006,42.2863,42.1006,42.2472,963795.0
2018-01-10 15:50:00,43.23,43.34,43.18,43.31,2277413.0,42.257,42.3645,42.2081,42.3352,2277413.0
2018-01-11 09:30:00,43.52,44.0,43.49,43.75,3066611.0,42.5405,43.0097,42.5112,42.7653,3066611.0
2018-01-11 09:40:00,43.75,43.88,43.6,43.69,1794754.0,42.7653,42.8924,42.6187,42.7067,1794754.0
2018-01-11 09:50:00,43.69,43.69,43.46,43.6,1466321.0,42.7067,42.7067,42.4818,42.6187,1466321.0
2018-01-11 10:00:00,43.59,43.67,43.35,43.43,1344080.0,42.6089,42.6871,42.3743,42.4525,1344080.0
2018-01-11 10:10:00,43.42,43.46,43.28,43.38,1346386.0,42.4427,42.4818,42.3059,42.4036,1346386.0
2018-01-11 10:20:00,43.38,43.38,42.86,42.87,1679343.0,42.4036,42.4036,41.8953,41.9051,1679343.0
2018-01-11 10:30:00,42.87,43.17,42.76,43.17,1821304.0,41.9051,42.1984,41.7976,42.1984,1821304.0
2018-01-11 10:40:00,43.18,43.23,43.08,43.16,840795.0,42.2081,42.257,42.1104,42.1886,840795.0
2018-01-11 10:50:00,43.16,43.18,42.93,43.04,779782.0,42.1886,42.2081,41.9638,42.0713,779782.0
2018-01-11 11:00:00,43.05,43.05,42.87,43.0,999712.0,42.0811,42.0811,41.9051,42.0322,999712.0
2018-01-11 11:10:00,43.0,43.09,42.82,42.82,799708.0,42.0322,42.1202,41.8562,41.8562,799708.0
2018-01-11 11:20:00,42.82,42.91,42.73,42.74,961375.0,41.8562,41.9442,41.7683,41.778,961375.0
2018-01-11 11:30:00,42.73,42.79,42.63,42.78,1022529.0,41.7683,41.8269,41.6705,41.8171,1022529.0
2018-01-11 11:40:00,42.78,42.95,42.76,42.91,951858.0,41.8171,41.9833,41.7976,41.9442,951858.0
2018-01-11 11:50:00,42.92,42.92,42.76,42.77,566119.0,41.954,41.954,41.7976,41.8074,566119.0
2018-01-11 12:00:00,42.77,42.9,42.76,42.82,501984.0,41.8074,41.9344,41.7976,41.8562,501984.0
2018-01-11 12:10:00,42.83,42.9,42.78,42.83,418662.0,41.866,41.9344,41.8171,41.866,418662.0
2018-01-11 12:20:00,42.83,42.95,42.81,42.9,592090.0,41.866,41.9833,41.8465,41.9344,592090.0
2018-01-11 12:30:00,42.91,42.99,42.87,42.9,712676.0,41.9442,42.0224,41.9051,41.9344,712676.0
2018-01-11 12:40:00,42.9,42.9,42.73,42.74,494923.0,41.9344,41.9344,41.7683,41.778,494923.0
2018-01-11 12:50:00,42.73,42.88,42.73,42.88,459300.0,41.7683,41.9149,41.7683,41.9149,459300.0
2018-01-11 13:00:00,42.88,42.89,42.74,42.83,464202.0,41.9149,41.9247,41.778,41.866,464202.0
2018-01-11 13:10:00,42.83,42.84,42.73,42.78,325424.0,41.866,41.8758,41.7683,41.8171,325424.0
2018-01-11 13:20:00,42.78,42.79,42.75,42.77,236964.0,41.8171,41.8269,41.7878,41.8074,236964.0
2018-01-11 13:30:00,42.77,42.81,42.65,42.66,498250.0,41.8074,41.8465,41.6901,41.6998,498250.0
2018-01-11 13:40:00,42.67,42.73,42.63,42.71,431219.0,41.7096,41.7683,41.6705,41.7487,431219.0
2018-01-11 13:50:00,42.7,42.76,42.66,42.7,336678.0,41.7389,41.7976,41.6998,41.7389,336678.0
2018-01-11 14:00:00,42.7,42.85,42.69,42.83,523833.0,41.7389,41.8856,41.7292,41.866,523833.0
2018-01-11 14:10:00,42.83,43.1,42.8,43.02,1109416.0,41.866,42.1299,41.8367,42.0517,1109416.0
2018-01-11 14:20:00,43.01,43.11,42.96,43.05,670140.0,42.042,42.1397,41.9931,42.0811,670140.0
2018-01-11 14:30:00,43.04,43.06,42.95,42.95,561695.0,42.0713,42.0908,41.9833,41.9833,561695.0
2018-01-11 14:40:00,42.96,42.97,42.83,42.84,520806.0,41.9931,42.0029,41.866,41.8758,520806.0
2018-01-11 14:50:00,42.84,42.89,42.76,42.77,534278.0,41.8758,41.9247,41.7976,41.8074,534278.0
2018-01-11 15:00:00,42.77,42.78,42.72,42.73,469694.0,41.8074,41.8171,41.7585,41.7683,469694.0
2018-01-11 15:10:00,42.73,42.74,42.66,42.69,789284.0,41.7683,41.778,41.6998,41.7292,789284.0
2018-01-11 15:20:00,42.69,42.82,42.65,42.79,747591.0,41.7292,41.8562,41.6901,41.8269,747591.0
2018-01-11 15:30:00,42.8,42.83,42.7,42.71,525565.0,41.8367,41.866,41.7389,41.7487,525565.0
2018-01-11 15:40:00,42.71,42.72,42.62,42.64,886652.0,41.7487,41.7585,41.6607,41.6803,886652.0
2018-01-11 15:50:00,42.64,42.81,42.64,42.8,1765602.0,41.6803,41.8465,41.6803,41.8367,1765602.0
2018-01-12 09:30:00,42.83,43.26,42.72,43.15,1998475.0,41.866,42.2863,41.7585,42.1788,1998475.0
2018-01-12 09:40:00,43.15,43.24,42.67,42.81,1763043.0,42.1788,42.2668,41.7096,41.8465,1763043.0
2018-01-12 09:50:00,42.81,43.0,42.75,42.96,793028.0,41.8465,42.0322,41.7878,41.9931,793028.0
2018-01-12 10:00:00,42.97,43.11,42.88,43.1,1389189.0,42.0029,42.1397,41.9149,42.1299,1389189.0
2018-01-12 10:10:00,43.1,43.19,43.0,43.17,1008948.0,42.1299,42.2179,42.0322,42.1984,1008948.0
2018-01-12 10:20:00,43.18,43.35,43.15,43.3,1223935.0,42.2081,42.3743,42.1788,42.3254,1223935.0
2018-01-12 10:30:00,43.3,43.33,42.98,43.15,760119.0,42.3254,42.3548,42.0126,42.1788,760119.0
2018-01-12 10:40:00,43.16,43.23,43.09,43.1,489285.0,42.1886,42.257,42.1202,42.1299,489285.0
2018-01-12 10:50:00,43.11,43.18,43.06,43.13,494374.0,42.1397,42.2081,42.0908,42.1593,494374.0
2018-01-12 11:00:00,43.13,43.14,43.02,43.04,388396.0,42.1593,42.169,42.0517,42.0713,388396.0
2018-01-12 11:10:00,43.05,43.09,42.94,42.95,567923.0,42.0811,42.1202,41.9735,41.9833,567923.0
2018-01-12 11:20:00,42.96,43.06,42.92,42.96,649004.0,41.9931,42.0908,41.954,41.9931,649004.0
2018-01-12 11:30:00,42.96,43.03,42.92,42.98,468574.0,41.9931,42.0615,41.954,42.0126,468574.0
2018-01-12 11:40:00,42.98,42.99,42.92,42.98,418740.0,42.0126,42.0224,41.954,42.0126,418740.0
2018-01-12 11:50:00,42.97,42.99,42.91,42.96,364548.0,42.0029,42.0224,41.9442,41.9931,364548.0
2018-01-12 12:00:00,42.96,43.02,42.83,42.9,622662.0,41.9931,42.0517,41.866,41.9344,622662.0
2018-01-12 12:10:00,42.9,43.0,42.86,43.0,504351.0,41.9344,42.0322,41.8953,42.0322,504351.0
2018-01-12 12:20:00,43.0,43.03,42.91,42.94,471746.0,42.0322,42.0615,41.9442,41.9735,471746.0
2018-01-12 12:30:00,42.95,43.1,42.9,43.1,348504.0,41.9833,42.1299,41.9344,42.1299,348504.0
2018-01-12 12:40:00,43.1,43.22,43.09,43.16,577234.0,42.1299,42.2472,42.1202,42.1886,577234.0
2018-01-12 12:50:00,43.17,43.2,43.08,43.1,459990.0,42.1984,42.2277,42.1104,42.1299,459990.0
2018-01-12 13:00:00,43.1,43.13,43.01,43.02,359181.0,42.1299,42.1593,42.042,42.0517,359181.0
2018-01-12 13:10:00,43.02,43.07,42.97,42.98,355091.0,42.0517,42.1006,42.0029,42.0126,355091.0
2018-01-12 13:20:00,42.98,43.02,42.95,42.98,290194.0,42.0126,42.0517,41.9833,42.0126,290194.0
2018-01-12 13:30:00,42.98,43.06,42.93,43.06,314355.0,42.0126,42.0908,41.9638,42.0908,314355.0
2018-01-12 13:40:00,43.05,43.07,43.01,43.04,261726.0,42.0811,42.1006,42.042,42.0713,261726.0
2018-01-12 13:50:00,43.05,43.09,42.98,42.98,405636.0,42.0811,42.1202,42.0126,42.0126,405636.0
2018-01-12 14:00:00,42.98,43.03,42.94,42.96,390530.0,42.0126,42.0615,41.9735,41.9931,390530.0
2018-01-12 14:10:00,42.96,43.03,42.95,43.0,423435.0,41.9931,42.0615,41.9833,42.0322,423435.0
2018-01-12 14:20:00,43.0,43.01,42.93,42.98,319108.0,42.0322,42.042,41.9638,42.0126,319108.0
2018-01-12 14:30:00,42.98,43.08,42.97,43.06,396813.0,42.0126,42.1104,42.0029,42.0908,396813.0
2018-01-12 14:40:00,43.07,43.07,42.98,43.0,365156.0,42.1006,42.1006,42.0126,42.0322,365156.0
2018-01-12 14:50:00,43.0,43.07,42.97,43.05,376041.0,42.0322,42.1006,42.0029,42.0811,376041.0
2018-01-12 15:00:00,43.05,43.06,42.97,42.99,363903.0,42.0811,42.0908,42.0029,42.0224,363903.0
2018-01-12 15:10:00,43.0,43.0,42.81,42.83,569209.0,42.0322,42.0322,41.8465,41.866,569209.0
2018-01-12 15:20:00,42.84,42.89,42.81,42.83,425234.0,41.8758,41.9247,41.8465,41.866,425234.0
2018-01-12 15:30:00,42.83,42.85,42.77,42.79,608851.0,41.866,41.8856,41.8074,41.8269,608851.0
2018-01-12 15:40:00,42.8,42.81,42.68,42.76,1074001.0,41.8367,41.8465,41.7194,41.7976,1074001.0
2018-01-12 15:50:00,42.75,42.95,42.75,42.8,1931141.0,41.7878,41.9833,41.7878,41.8367,1931141.0
2018-01-16 09:30:00,43.13,43.43,42.86,43.21,2966746.0,42.1593,42.4525,41.8953,42.2375,2966746.0
2018-01-16 09:40:00,43.22,43.41,43.19,43.23,1512018.0,42.2472,42.433,42.2179,42.257,1512018.0
2018-01-16 09:50:00,43.23,43.26,43.02,43.13,1162448.0,42.257,42.2863,42.0517,42.1593,1162448.0
2018-01-16 10:00:00,43.13,43.15,42.92,43.02,1443451.0,42.1593,42.1788,41.954,42.0517,1443451.0
2018-01-16 10:10:00,43.03,43.42,43.02,43.4,1526359.0,42.0615,42.4427,42.0517,42.4232,1526359.0
2018-01-16 10:20:00,43.4,43.41,43.25,43.36,1061208.0,42.4232,42.433,42.2766,42.3841,1061208.0
2018-01-16 10:30:00,43.36,43.47,43.3,43.44,1228338.0,42.3841,42.4916,42.3254,42.4623,1228338.0
2018-01-16 10:40:00,43.45,43.68,43.44,43.68,1421158.0,42.4721,42.6969,42.4623,42.6969,1421158.0
2018-01-16 10:50:00,43.67,43.72,43.6,43.69,727750.0,42.6871,42.736,42.6187,42.7067,727750.0
2018-01-16 11:00:00,43.69,43.71,43.57,43.6,814358.0,42.7067,42.7262,42.5894,42.6187,814358.0
2018-01-16 11:10:00,43.61,43.66,43.5,43.64,826479.0,42.6285,42.6773,42.5209,42.6578,826479.0
2018-01-16 11:20:00,43.64,43.69,43.46,43.64,944561.0,42.6578,42.7067,42.4818,42.6578,944561.0
2018-01-16 11:30:00,43.64,43.77,43.57,43.74,746292.0,42.6578,42.7848,42.5894,42.7555,746292.0
2018-01-16 11:40:00,43.73,43.82,43.69,43.76,742050.0,42.7457,42.8337,42.7067,42.7751,742050.0
2018-01-16 11:50:00,43.77,43.86,43.68,43.75,812581.0,42.7848,42.8728,42.6969,42.7653,812581.0
2018-01-16 12:00:00,43.76,43.82,43.64,43.73,625662.0,42.7751,42.8337,42.6578,42.7457,625662.0
2018-01-16 12:10:00,43.72,43.77,43.67,43.74,357167.0,42.736,42.7848,42.6871,42.7555,357167.0
2018-01-16 12:20:00,43.74,43.75,43.51,43.51,500686.0,42.7555,42.7653,42.5307,42.5307,500686.0
2018-01-16 12:30:00,43.51,43.58,43.48,43.53,402157.0,42.5307,42.5991,42.5014,42.5503,402157.0
2018-01-16 12:40:00,43.54,43.57,43.44,43.53,559227.0,42.56,42.5894,42.4623,42.5503,559227.0
2018-01-16 12:50:00,43.54,43.54,43.35,43.4,409876.0,42.56,42.56,42.3743,42.4232,409876.0
2018-01-16 13:00:00,43.41,43.42,43.19,43.4,654379.0,42.433,42.4427,42.2179,42.4232,654379.0
2018-01-16 13:10:00,43.4,43.47,43.35,43.45,399300.0,42.4232,42.4916,42.3743,42.4721,399300.0
2018-01-16 13:20:00,43.44,43.46,43.39,43.43,262227.0,42.4623,42.4818,42.4134,42.4525,262227.0
2018-01-16 13:30:00,43.44,43.51,43.42,43.46,352939.0,42.4623,42.5307,42.4427,42.4818,352939.0
2018-01-16 13:40:00,43.47,43.48,43.27,43.27,381059.0,42.4916,42.5014,42.2961,42.2961,381059.0
2018-01-16 13:50:00,43.27,43.29,43.12,43.13,688785.0,42.2961,42.3157,42.1495,42.1593,688785.0
2018-01-16 14:00:00,43.13,43.18,42.86,42.87,876808.0,42.1593,42.2081,41.8953,41.9051,876808.0
2018-01-16 14:10:00,42.88,43.0,42.66,42.68,1282842.0,41.9149,42.0322,41.6998,41.7194,1282842.0
2018-01-16 14:20:00,42.68,42.81,42.59,42.65,874135.0,41.7194,41.8465,41.6314,41.6901,874135.0
2018-01-16 14:30:00,42.65,42.78,42.63,42.63,606898.0,41.6901,41.8171,41.6705,41.6705,606898.0
2018-01-16 14:40:00,42.63,42.66,42.42,42.61,1232627.0,41.6705,41.6998,41.4652,41.651,1232627.0
2018-01-16 14:50:00,42.61,42.77,42.61,42.75,624233.0,41.651,41.8074,41.651,41.7878,624233.0
2018-01-16 15:00:00,42.76,43.03,42.74,43.01,782014.0,41.7976,42.0615,41.778,42.042,782014.0
2018-01-16 15:10:00,43.01,43.02,42.82,42.88,613397.0,42.042,42.0517,41.8562,41.9149,613397.0
2018-01-16 15:20:00,42.88,43.01,42.85,42.97,489908.0,41.9149,42.042,41.8856,42.0029,489908.0
2018-01-16 15:30:00,42.96,43.0,42.9,42.93,416873.0,41.9931,42.0322,41.9344,41.9638,416873.0
2018-01-16 15:40:00,42.93,43.0,42.87,42.97,658565.0,41.9638,42.0322,41.9051,42.0029,658565.0
2018-01-16 15:50:00,42.98,43.06,42.87,42.92,1701845.0,42.0126,42.0908,41.9051,41.954,1701845.0
2018-01-17 09:30:00,43.21,43.64,43.08,43.53,2636651.0,42.2375,42.6578,42.1104,42.5503,2636651.0
2018-01-17 09:40:00,43.53,43.54,43.14,43.2,1580162.0,42.5503,42.56,42.169,42.2277,1580162.0
2018-01-17 09:50:00,43.2,43.28,42.98,43.13,1176383.0,42.2277,42.3059,42.0126,42.1593,1176383.0
2018-01-17 10:00:00,43.14,43.43,43.08,43.43,1147515.0,42.169,42.4525,42.1104,42.4525,1147515.0
2018-01-17 10:10:00,43.42,43.44,43.26,43.26,558315.0,42.4427,42.4623,42.2863,42.2863,558315.0
2018-01-17 10:20:00,43.27,43.3,43.05,43.11,577993.0,42.2961,42.3254,42.0811,42.1397,577993.0
2018-01-17 10:30:00,43.12,43.22,43.08,43.14,906401.0,42.1495,42.2472,42.1104,42.169,906401.0
2018-01-17 10:40:00,43.15,43.19,43.02,43.18,723035.0,42.1788,42.2179,42.0517,42.2081,723035.0
2018-01-17 10:50:00,43.17,43.18,43.04,43.07,454670.0,42.1984,42.2081,42.0713,42.1006,454670.0
2018-01-17 11:00:00,43.07,43.28,43.05,43.28,688362.0,42.1006,42.3059,42.0811,42.3059,688362.0
2018-01-17 11:10:00,43.28,43.31,43.2,43.22,689536.0,42.3059,42.3352,42.2277,42.2472,689536.0
2018-01-17 11:20:00,43.22,43.28,43.05,43.07,721723.0,42.2472,42.3059,42.0811,42.1006,721723.0
2018-01-17 11:30:00,43.07,43.2,43.05,43.08,493312.0,42.1006,42.2277,42.0811,42.1104,493312.0
2018-01-17 11:40:00,43.08,43.17,43.07,43.08,378388.0,42.1104,42.1984,42.1006,42.1104,378388.0
2018-01-17 11:50:00,43.08,43.13,43.03,43.11,376028.0,42.1104,42.1593,42.0615,42.1397,376028.0
2018-01-17 12:00:00,43.12,43.26,43.09,43.23,653245.0,42.1495,42.2863,42.1202,42.257,653245.0
2018-01-17 12:10:00,43.23,43.41,43.22,43.38,619163.0,42.257,42.433,42.2472,42.4036,619163.0
2018-01-17 12:20:00,43.38,43.47,43.34,43.4,588302.0,42.4036,42.4916,42.3645,42.4232,588302.0
2018-01-17 12:30:00,43.4,43.4,43.28,43.35,466827.0,42.4232,42.4232,42.3059,42.3743,466827.0
2018-01-17 12:40:00,43.36,43.37,43.23,43.29,491847.0,42.3841,42.3939,42.257,42.3157,491847.0
2018-01-17 12:50:00,43.29,43.45,43.28,43.42,613075.0,42.3157,42.4721,42.3059,42.4427,613075.0
2018-01-17 13:00:00,43.43,43.47,43.26,43.29,565167.0,42.4525,42.4916,42.2863,42.3157,565167.0
2018-01-17 13:10:00,43.3,43.34,43.24,43.34,291060.0,42.3254,42.3645,42.2668,42.3645,291060.0
2018-01-17 13:20:00,43.34,43.46,43.3,43.45,712789.0,42.3645,42.4818,42.3254,42.4721,712789.0
2018-01-17 13:30:00,43.45,43.46,43.34,43.45,418037.0,42.4721,42.4818,42.3645,42.4721,418037.0
2018-01-17 13:40:00,43.46,43.54,43.42,43.45,545247.0,42.4818,42.56,42.4427,42.4721,545247.0
2018-01-17 13:50:00,43.45,43.55,43.44,43.48,407711.0,42.4721,42.5698,42.4623,42.5014,407711.0
2018-01-17 14:00:00,43.49,43.66,43.48,43.62,918505.0,42.5112,42.6773,42.5014,42.6382,918505.0
2018-01-17 14:10:00,43.62,43.72,43.61,43.71,499468.0,42.6382,42.736,42.6285,42.7262,499468.0
2018-01-17 14:20:00,43.71,43.71,43.6,43.64,358801.0,42.7262,42.7262,42.6187,42.6578,358801.0
2018-01-17 14:30:00,43.64,43.85,43.64,43.82,747363.0,42.6578,42.863,42.6578,42.8337,747363.0
2018-01-17 14:40:00,43.83,43.92,43.8,43.86,812251.0,42.8435,42.9315,42.8142,42.8728,812251.0
2018-01-17 14:50:00,43.86,44.06,43.82,44.06,1344655.0,42.8728,43.0683,42.8337,43.0683,1344655.0
2018-01-17 15:00:00,44.05,44.25,44.05,44.23,1208748.0,43.0585,43.254,43.0585,43.2345,1208748.0
2018-01-17 15:10:00,44.24,44.38,44.21,44.38,1021643.0,43.2443,43.3811,43.2149,43.3811,1021643.0
2018-01-17 15:20:00,44.37,44.38,44.13,44.19,1533301.0,43.3713,43.3811,43.1367,43.1954,1533301.0
2018-01-17 15:30:00,44.19,44.28,44.17,44.27,796605.0,43.1954,43.2834,43.1758,43.2736,796605.0
2018-01-17 15:40:00,44.27,44.28,44.17,44.22,1303800.0,43.2736,43.2834,43.1758,43.2247,1303800.0
2018-01-17 15:50:00,44.23,44.33,44.16,44.26,2378694.0,43.2345,43.3322,43.1661,43.2638,2378694.0
2018-01-18 09:30:00,44.26,44.55,43.95,44.38,1989356.0,43.2638,43.5473,42.9608,43.3811,1989356.0
2018-01-18 09:40:00,44.37,44.63,44.26,44.59,1331201.0,43.3713,43.6255,43.2638,43.5864,1331201.0
2018-01-18 09:50:00,44.59,44.65,44.42,44.62,987924.0,43.5864,43.645,43.4202,43.6157,987924.0
2018-01-18 10:00:00,44.62,44.64,44.02,44.18,1546931.0,43.6157,43.6353,43.0292,43.1856,1546931.0
2018-01-18 10:10:00,44.18,44.34,44.03,44.33,1195399.0,43.1856,43.342,43.039,43.3322,1195399.0
2018-01-18 10:20:00,44.34,44.45,44.19,44.41,719529.0,43.342,43.4495,43.1954,43.4104,719529.0
2018-01-18 10:30:00,44.41,44.45,44.34,44.39,377329.0,43.4104,43.4495,43.342,43.3909,377329.0
2018-01-18 10:40:00,44.39,44.39,44.17,44.2,693857.0,43.3909,43.3909,43.1758,43.2052,693857.0
2018-01-18 10:50:00,44.19,44.34,44.17,44.27,462958.0,43.1954,43.342,43.1758,43.2736,462958.0
2018-01-18 11:00:00,44.27,44.38,44.22,44.36,405880.0,43.2736,43.3811,43.2247,43.3616,405880.0
2018-01-18 11:10:00,44.36,44.4,44.32,44.38,365110.0,43.3616,43.4007,43.3225,43.3811,365110.0
2018-01-18 11:20:00,44.37,44.38,44.1,44.16,554506.0,43.3713,43.3811,43.1074,43.1661,554506.0
2018-01-18 11:30:00,44.16,44.2,44.1,44.1,445039.0,43.1661,43.2052,43.1074,43.1074,445039.0
2018-01-18 11:40:00,44.1,44.2,44.07,44.2,594146.0,43.1074,43.2052,43.0781,43.2052,594146.0
2018-01-18 11:50:00,44.2,44.2,44.09,44.13,642128.0,43.2052,43.2052,43.0976,43.1367,642128.0
2018-01-18 12:00:00,44.12,44.19,44.06,44.14,480335.0,43.127,43.1954,43.0683,43.1465,480335.0
2018-01-18 12:10:00,44.13,44.25,44.07,44.25,805200.0,43.1367,43.254,43.0781,43.254,805200.0
2018-01-18 12:20:00,44.25,44.3,44.17,44.26,420516.0,43.254,43.3029,43.1758,43.2638,420516.0
2018-01-18 12:30:00,44.27,44.32,44.22,44.29,322714.0,43.2736,43.3225,43.2247,43.2931,322714.0
2018-01-18 12:40:00,44.29,44.31,44.21,44.23,260681.0,43.2931,43.3127,43.2149,43.2345,260681.0
2018-01-18 12:50:00,44.22,44.23,44.07,44.07,403665.0,43.2247,43.2345,43.0781,43.0781,403665.0
2018-01-18 13:00:00,44.08,44.12,43.91,44.1,672523.0,43.0879,43.127,42.9217,43.1074,672523.0
2018-01-18 13:10:00,44.1,44.17,44.07,44.09,287372.0,43.1074,43.1758,43.0781,43.0976,287372.0
2018-01-18 13:20:00,44.1,44.17,44.07,44.17,328944.0,43.1074,43.1758,43.0781,43.1758,328944.0
2018-01-18 13:30:00,44.17,44.19,44.1,44.12,187882.0,43.1758,43.1954,43.1074,43.127,187882.0
2018-01-18 13:40:00,44.13,44.19,44.12,44.14,163451.0,43.1367,43.1954,43.127,43.1465,163451.0
2018-01-18 13:50:00,44.15,44.18,44.06,44.15,196600.0,43.1563,43.1856,43.0683,43.1563,196600.0
2018-01-18 14:00:00,44.15,44.27,44.11,44.23,345381.0,43.1563,43.2736,43.1172,43.2345,345381.0
2018-01-18 14:10:00,44.22,44.25,44.13,44.17,248837.0,43.2247,43.254,43.1367,43.1758,248837.0
2018-01-18 14:20:00,44.18,44.19,44.1,44.17,203697.0,43.1856,43.1954,43.1074,43.1758,203697.0
2018-01-18 14:30:00,44.18,44.18,44.05,44.05,352904.0,43.1856,43.1856,43.0585,43.0585,352904.0
2018-01-18 14:40:00,44.05,44.09,44.02,44.07,299815.0,43.0585,43.0976,43.0292,43.0781,299815.0
2018-01-18 14:50:00,44.06,44.1,44.05,44.09,211732.0,43.0683,43.1074,43.0585,43.0976,211732.0
2018-01-18 15:00:00,44.08,44.09,44.01,44.08,205064.0,43.0879,43.0976,43.0194,43.0879,205064.0
2018-01-18 15:10:00,44.08,44.17,44.06,44.15,367802.0,43.0879,43.1758,43.0683,43.1563,367802.0
2018-01-18 15:20:00,44.16,44.16,44.01,44.02,325543.0,43.1661,43.1661,43.0194,43.0292,325543.0
2018-01-18 15:30:00,44.01,44.05,43.92,44.01,602331.0,43.0194,43.0585,42.9315,43.0194,602331.0
2018-01-18 15:40:00,44.01,44.08,43.95,44.0,594655.0,43.0194,43.0879,42.9608,43.0097,594655.0
2018-01-18 15:50:00,44.0,44.09,43.95,43.99,1233429.0,43.0097,43.0976,42.9608,42.9999,1233429.0
2018-01-19 09:30:00,43.93,44.2,43.39,43.6,3501252.0,42.9412,43.2052,42.4134,42.6187,3501252.0
2018-01-19 09:40:00,43.61,43.69,43.28,43.55,2109074.0,42.6285,42.7067,42.3059,42.5698,2109074.0
2018-01-19 09:50:00,43.56,43.56,43.32,43.34,1246121.0,42.5796,42.5796,42.345,42.3645,1246121.0
2018-01-19 10:00:00,43.35,43.48,43.1,43.23,1700681.0,42.3743,42.5014,42.1299,42.257,1700681.0
2018-01-19 10:10:00,43.24,43.42,43.16,43.2,985152.0,42.2668,42.4427,42.1886,42.2277,985152.0
2018-01-19 10:20:00,43.19,43.22,42.95,43.05,1757640.0,42.2179,42.2472,41.9833,42.0811,1757640.0
2018-01-19 10:30:00,43.05,43.14,42.89,43.1,1199197.0,42.0811,42.169,41.9247,42.1299,1199197.0
2018-01-19 10:40:00,43.1,43.1,42.85,42.85,1315688.0,42.1299,42.1299,41.8856,41.8856,1315688.0
2018-01-19 10:50:00,42.86,42.86,42.7,42.82,1432668.0,41.8953,41.8953,41.7389,41.8562,1432668.0
2018-01-19 11:00:00,42.82,42.94,42.73,42.93,1104502.0,41.8562,41.9735,41.7683,41.9638,1104502.0
2018-01-19 11:10:00,42.92,43.05,42.91,42.98,884467.0,41.954,42.0811,41.9442,42.0126,884467.0
2018-01-19 11:20:00,42.98,43.14,42.96,43.12,1035137.0,42.0126,42.169,41.9931,42.1495,1035137.0
2018-01-19 11:30:00,43.12,43.16,42.94,42.95,1017267.0,42.1495,42.1886,41.9735,41.9833,1017267.0
2018-01-19 11:40:00,42.95,43.13,42.94,43.03,796582.0,41.9833,42.1593,41.9735,42.0615,796582.0
2018-01-19 11:50:00,43.03,43.04,42.88,42.92,736473.0,42.0615,42.0713,41.9149,41.954,736473.0
2018-01-19 12:00:00,42.91,42.94,42.84,42.9,503076.0,41.9442,41.9735,41.8758,41.9344,503076.0
2018-01-19 12:10:00,42.89,42.91,42.79,42.82,466185.0,41.9247,41.9442,41.8269,41.8562,466185.0
2018-01-19 12:20:00,42.83,42.89,42.8,42.85,349455.0,41.866,41.9247,41.8367,41.8856,349455.0
2018-01-19 12:30:00,42.84,43.04,42.84,43.03,726250.0,41.8758,42.0713,41.8758,42.0615,726250.0
2018-01-19 12:40:00,43.03,43.03,42.94,42.98,539306.0,42.0615,42.0615,41.9735,42.0126,539306.0
2018-01-19 12:50:00,42.99,42.99,42.78,42.86,641395.0,42.0224,42.0224,41.8171,41.8953,641395.0
2018-01-19 13:00:00,42.86,42.89,42.78,42.84,468016.0,41.8953,41.9247,41.8171,41.8758,468016.0
2018-01-19 13:10:00,42.84,42.91,42.84,42.89,295384.0,41.8758,41.9442,41.8758,41.9247,295384.0
2018-01-19 13:20:00,42.89,42.91,42.82,42.89,442890.0,41.9247,41.9442,41.8562,41.9247,442890.0
2018-01-19 13:30:00,42.9,42.9,42.84,42.84,285752.0,41.9344,41.9344,41.8758,41.8758,285752.0
2018-01-19 13:40:00,42.84,42.88,42.77,42.77,409766.0,41.8758,41.9149,41.8074,41.8074,409766.0
2018-01-19 13:50:00,42.77,42.8,42.73,42.78,483152.0,41.8074,41.8367,41.7683,41.8171,483152.0
2018-01-19 14:00:00,42.78,42.85,42.75,42.79,465691.0,41.8171,41.8856,41.7878,41.8269,465691.0
2018-01-19 14:10:00,42.79,42.95,42.77,42.95,828375.0,41.8269,41.9833,41.8074,41.9833,828375.0
2018-01-19 14:20:00,42.96,42.96,42.83,42.88,677398.0,41.9931,41.9931,41.866,41.9149,677398.0
2018-01-19 14:30:00,42.88,42.98,42.85,42.86,435496.0,41.9149,42.0126,41.8856,41.8953,435496.0
2018-01-19 14:40:00,42.86,42.86,42.73,42.77,540261.0,41.8953,41.8953,41.7683,41.8074,540261.0
2018-01-19 14:50:00,42.77,42.87,42.76,42.8,479778.0,41.8074,41.9051,41.7976,41.8367,479778.0
2018-01-19 15:00:00,42.8,42.85,42.76,42.82,465069.0,41.8367,41.8856,41.7976,41.8562,465069.0
2018-01-19 15:10:00,42.82,42.92,42.8,42.9,552371.0,41.8562,41.954,41.8367,41.9344,552371.0
2018-01-19 15:20:00,42.9,43.02,42.88,43.01,1288756.0,41.9344,42.0517,41.9149,42.042,1288756.0
2018-01-19 15:30:00,43.0,43.02,42.78,42.78,950860.0,42.0322,42.0517,41.8171,41.8171,950860.0
2018-01-19 15:40:00,42.79,42.84,42.67,42.75,1408891.0,41.8269,41.8758,41.7096,41.7878,1408891.0
2018-01-19 15:50:00,42.76,42.85,42.65,42.74,2465596.0,41.7976,41.8856,41.6901,41.778,2465596.0
2018-01-22 09:30:00,42.47,42.5,41.68,41.96,3834172.0,41.5141,41.5434,40.7419,41.0156,3834172.0
2018-01-22 09:40:00,41.96,42.29,41.88,42.29,2280193.0,41.0156,41.3382,40.9374,41.3382,2280193.0
2018-01-22 09:50:00,42.29,42.5,42.22,42.5,1819391.0,41.3382,41.5434,41.2697,41.5434,1819391.0
2018-01-22 10:00:00,42.5,42.5,42.24,42.35,1142215.0,41.5434,41.5434,41.2893,41.3968,1142215.0
2018-01-22 10:10:00,42.34,42.51,42.32,42.48,1102093.0,41.387,41.5532,41.3675,41.5239,1102093.0
2018-01-22 10:20:00,42.48,42.5,42.31,42.36,780051.0,41.5239,41.5434,41.3577,41.4066,780051.0
2018-01-22 10:30:00,42.37,42.38,42.15,42.22,940395.0,41.4164,41.4261,41.2013,41.2697,940395.0
2018-01-22 10:40:00,42.22,42.31,42.18,42.25,673387.0,41.2697,41.3577,41.2306,41.2991,673387.0
2018-01-22 10:50:00,42.25,42.25,42.16,42.24,661932.0,41.2991,41.2991,41.2111,41.2893,661932.0
2018-01-22 11:00:00,42.24,42.49,42.24,42.45,1064953.0,41.2893,41.5337,41.2893,41.4946,1064953.0
2018-01-22 11:10:00,42.46,42.5,42.39,42.45,629104.0,41.5043,41.5434,41.4359,41.4946,629104.0
2018-01-22 11:20:00,42.45,42.46,42.37,42.37,399902.0,41.4946,41.5043,41.4164,41.4164,399902.0
2018-01-22 11:30:00,42.37,42.38,42.26,42.32,481201.0,41.4164,41.4261,41.3088,41.3675,481201.0
2018-01-22 11:40:00,42.32,42.39,42.28,42.34,670242.0,41.3675,41.4359,41.3284,41.387,670242.0
2018-01-22 11:50:00,42.33,42.47,42.31,42.45,363869.0,41.3773,41.5141,41.3577,41.4946,363869.0
2018-01-22 12:00:00,42.44,42.47,42.34,42.38,644068.0,41.4848,41.5141,41.387,41.4261,644068.0
2018-01-22 12:10:00,42.38,42.47,42.35,42.43,497646.0,41.4261,41.5141,41.3968,41.475,497646.0
2018-01-22 12:20:00,42.42,42.46,42.37,42.43,624782.0,41.4652,41.5043,41.4164,41.475,624782.0
2018-01-22 12:30:00,42.42,42.5,42.4,42.46,653135.0,41.4652,41.5434,41.4457,41.5043,653135.0
2018-01-22 12:40:00,42.46,42.51,42.43,42.44,604115.0,41.5043,41.5532,41.475,41.4848,604115.0
2018-01-22 12:50:00,42.44,42.5,42.43,42.5,575130.0,41.4848,41.5434,41.475,41.5434,575130.0
2018-01-22 13:00:00,42.5,42.64,42.49,42.58,1139577.0,41.5434,41.6803,41.5337,41.6216,1139577.0
2018-01-22 13:10:00,42.58,42.64,42.52,42.57,448707.0,41.6216,41.6803,41.563,41.6119,448707.0
2018-01-22 13:20:00,42.57,42.63,42.55,42.6,376444.0,41.6119,41.6705,41.5923,41.6412,376444.0
2018-01-22 13:30:00,42.59,42.74,42.59,42.67,709161.0,41.6314,41.778,41.6314,41.7096,709161.0
2018-01-22 13:40:00,42.66,42.77,42.64,42.77,568411.0,41.6998,41.8074,41.6803,41.8074,568411.0
2018-01-22 13:50:00,42.77,42.77,42.69,42.76,327803.0,41.8074,41.8074,41.7292,41.7976,327803.0
2018-01-22 14:00:00,42.76,42.81,42.72,42.73,442992.0,41.7976,41.8465,41.7585,41.7683,442992.0
2018-01-22 14:10:00,42.74,42.75,42.62,42.74,556004.0,41.778,41.7878,41.6607,41.778,556004.0
2018-01-22 14:20:00,42.75,42.75,42.67,42.72,290107.0,41.7878,41.7878,41.7096,41.7585,290107.0
2018-01-22 14:30:00,42.73,42.75,42.66,42.68,383623.0,41.7683,41.7878,41.6998,41.7194,383623.0
2018-01-22 14:40:00,42.67,42.71,42.64,42.7,360570.0,41.7096,41.7487,41.6803,41.7389,360570.0
2018-01-22 14:50:00,42.7,42.72,42.61,42.63,319788.0,41.7389,41.7585,41.651,41.6705,319788.0
2018-01-22 15:00:00,42.62,42.71,42.61,42.64,277297.0,41.6607,41.7487,41.651,41.6803,277297.0
2018-01-22 15:10:00,42.65,42.72,42.62,42.67,319086.0,41.6901,41.7585,41.6607,41.7096,319086.0
2018-01-22 15:20:00,42.66,42.71,42.62,42.65,339711.0,41.6998,41.7487,41.6607,41.6901,339711.0
2018-01-22 15:30:00,42.65,42.67,42.6,42.66,459765.0,41.6901,41.7096,41.6412,41.6998,459765.0
2018-01-22 15:40:00,42.66,42.79,42.63,42.77,756268.0,41.6998,41.8269,41.6705,41.8074,756268.0
2018-01-22 15:50:00,42.78,42.88,42.77,42.87,1953169.0,41.8171,41.9149,41.8074,41.9051,1953169.0
2018-01-23 09:30:00,43.25,43.26,42.91,43.02,2417942.0,42.2766,42.2863,41.9442,42.0517,2417942.0
2018-01-23 09:40:00,43.02,43.04,42.8,42.84,1226895.0,42.0517,42.0713,41.8367,41.8758,1226895.0
2018-01-23 09:50:00,42.84,43.06,42.73,42.76,1296767.0,41.8758,42.0908,41.7683,41.7976,1296767.0
2018-01-23 10:00:00,42.76,43.14,42.74,43.13,1085625.0,41.7976,42.169,41.778,42.1593,1085625.0
2018-01-23 10:10:00,43.13,43.25,43.06,43.12,935858.0,42.1593,42.2766,42.0908,42.1495,935858.0
2018-01-23 10:20:00,43.12,43.2,43.03,43.15,594720.0,42.1495,42.2277,42.0615,42.1788,594720.0
2018-01-23 10:30:00,43.14,43.27,43.1,43.21,849080.0,42.169,42.2961,42.1299,42.2375,849080.0
2018-01-23 10:40:00,43.21,43.3,43.15,43.29,804741.0,42.2375,42.3254,42.1788,42.3157,804741.0
2018-01-23 10:50:00,43.29,43.45,43.27,43.33,1171289.0,42.3157,42.4721,42.2961,42.3548,1171289.0
2018-01-23 11:00:00,43.32,43.5,43.29,43.49,663873.0,42.345,42.5209,42.3157,42.5112,663873.0
2018-01-23 11:10:00,43.48,43.74,43.48,43.72,1117705.0,42.5014,42.7555,42.5014,42.736,1117705.0
2018-01-23 11:20:00,43.72,43.84,43.67,43.76,852673.0,42.736,42.8533,42.6871,42.7751,852673.0
2018-01-23 11:30:00,43.76,43.82,43.67,43.7,552896.0,42.7751,42.8337,42.6871,42.7164,552896.0
2018-01-23 11:40:00,43.69,43.77,43.64,43.66,419808.0,42.7067,42.7848,42.6578,42.6773,419808.0
2018-01-23 11:50:00,43.66,43.66,43.54,43.56,618600.0,42.6773,42.6773,42.56,42.5796,618600.0
2018-01-23 12:00:00,43.56,43.66,43.51,43.64,445053.0,42.5796,42.6773,42.5307,42.6578,445053.0
2018-01-23 12:10:00,43.64,43.81,43.61,43.78,421762.0,42.6578,42.8239,42.6285,42.7946,421762.0
2018-01-23 12:20:00,43.79,43.83,43.7,43.73,584158.0,42.8044,42.8435,42.7164,42.7457,584158.0
2018-01-23 12:30:00,43.74,44.04,43.73,43.99,1277685.0,42.7555,43.0488,42.7457,42.9999,1277685.0
2018-01-23 12:40:00,43.99,44.2,43.92,44.14,984638.0,42.9999,43.2052,42.9315,43.1465,984638.0
2018-01-23 12:50:00,44.14,44.35,44.05,44.24,1079143.0,43.1465,43.3518,43.0585,43.2443,1079143.0
2018-01-23 13:00:00,44.25,44.34,44.22,44.33,624563.0,43.254,43.342,43.2247,43.3322,624563.0
2018-01-23 13:10:00,44.34,44.39,44.17,44.27,830677.0,43.342,43.3909,43.1758,43.2736,830677.0
2018-01-23 13:20:00,44.27,44.47,44.25,44.44,750980.0,43.2736,43.4691,43.254,43.4398,750980.0
2018-01-23 13:30:00,44.45,44.52,44.39,44.48,924785.0,43.4495,43.518,43.3909,43.4789,924785.0
2018-01-23 13:40:00,44.48,44.66,44.47,44.57,913896.0,43.4789,43.6548,43.4691,43.5668,913896.0
2018-01-23 13:50:00,44.57,44.6,44.29,44.41,1052409.0,43.5668,43.5962,43.2931,43.4104,1052409.0
2018-01-23 14:00:00,44.41,44.45,44.27,44.32,690096.0,43.4104,43.4495,43.2736,43.3225,690096.0
2018-01-23 14:10:00,44.32,44.33,43.96,44.03,1073630.0,43.3225,43.3322,42.9706,43.039,1073630.0
2018-01-23 14:20:00,44.03,44.07,43.86,44.03,1286562.0,43.039,43.0781,42.8728,43.039,1286562.0
2018-01-23 14:30:00,44.03,44.05,43.77,43.88,1409553.0,43.039,43.0585,42.7848,42.8924,1409553.0
2018-01-23 14:40:00,43.89,44.0,43.87,43.99,664212.0,42.9021,43.0097,42.8826,42.9999,664212.0
2018-01-23 14:50:00,43.99,44.06,43.81,43.85,885335.0,42.9999,43.0683,42.8239,42.863,885335.0
2018-01-23 15:00:00,43.85,43.91,43.73,43.77,631304.0,42.863,42.9217,42.7457,42.7848,631304.0
2018-01-23 15:10:00,43.77,43.8,43.63,43.73,847643.0,42.7848,42.8142,42.648,42.7457,847643.0
2018-01-23 15:20:00,43.73,43.75,43.59,43.67,855984.0,42.7457,42.7653,42.6089,42.6871,855984.0
2018-01-23 15:30:00,43.66,43.85,43.66,43.83,586023.0,42.6773,42.863,42.6773,42.8435,586023.0
2018-01-23 15:40:00,43.83,43.92,43.81,43.92,921412.0,42.8435,42.9315,42.8239,42.9315,921412.0
2018-01-23 15:50:00,43.92,43.98,43.83,43.93,1836297.0,42.9315,42.9901,42.8435,42.9412,1836297.0
2018-01-24 09:30:00,43.69,43.78,43.11,43.33,3081362.0,42.7067,42.7946,42.1397,42.3548,3081362.0
2018-01-24 09:40:00,43.34,43.64,43.33,43.58,1444071.0,42.3645,42.6578,42.3548,42.5991,1444071.0
2018-01-24 09:50:00,43.57,43.72,43.39,43.7,1078317.0,42.5894,42.736,42.4134,42.7164,1078317.0
2018-01-24 10:00:00,43.7,43.95,43.69,43.92,1010278.0,42.7164,42.9608,42.7067,42.9315,1010278.0
2018-01-24 10:10:00,43.92,43.94,43.74,43.76,816812.0,42.9315,42.951,42.7555,42.7751,816812.0
2018-01-24 10:20:00,43.76,43.88,43.71,43.83,538798.0,42.7751,42.8924,42.7262,42.8435,538798.0
2018-01-24 10:30:00,43.83,43.9,43.72,43.82,764659.0,42.8435,42.9119,42.736,42.8337,764659.0
2018-01-24 10:40:00,43.83,43.88,43.53,43.57,737305.0,42.8435,42.8924,42.5503,42.5894,737305.0
2018-01-24 10:50:00,43.56,43.57,43.41,43.54,981720.0,42.5796,42.5894,42.433,42.56,981720.0
2018-01-24 11:00:00,43.54,43.63,43.48,43.54,679228.0,42.56,42.648,42.5014,42.56,679228.0
2018-01-24 11:10:00,43.54,43.54,43.22,43.32,1059868.0,42.56,42.56,42.2472,42.345,1059868.0
2018-01-24 11:20:00,43.33,43.4,43.2,43.21,626247.0,42.3548,42.4232,42.2277,42.2375,626247.0
2018-01-24 11:30:00,43.2,43.23,42.9,43.04,1605301.0,42.2277,42.257,41.9344,42.0713,1605301.0
2018-01-24 11:40:00,43.04,43.33,43.04,43.09,951064.0,42.0713,42.3548,42.0713,42.1202,951064.0
2018-01-24 11:50:00,43.08,43.26,43.08,43.1,386154.0,42.1104,42.2863,42.1104,42.1299,386154.0
2018-01-24 12:00:00,43.1,43.18,43.01,43.12,369749.0,42.1299,42.2081,42.042,42.1495,369749.0
2018-01-24 12:10:00,43.12,43.25,43.1,43.23,310625.0,42.1495,42.2766,42.1299,42.257,310625.0
2018-01-24 12:20:00,43.23,43.23,43.05,43.14,370628.0,42.257,42.257,42.0811,42.169,370628.0
2018-01-24 12:30:00,43.13,43.13,43.02,43.07,367009.0,42.1593,42.1593,42.0517,42.1006,367009.0
2018-01-24 12:40:00,43.06,43.07,42.85,42.97,692956.0,42.0908,42.1006,41.8856,42.0029,692956.0
2018-01-24 12:50:00,42.97,42.99,42.89,42.96,331505.0,42.0029,42.0224,41.9247,41.9931,331505.0
2018-01-24 13:00:00,42.97,43.04,42.85,42.87,560123.0,42.0029,42.0713,41.8856,41.9051,560123.0
2018-01-24 13:10:00,42.86,42.9,42.73,42.83,864366.0,41.8953,41.9344,41.7683,41.866,864366.0
2018-01-24 13:20:00,42.82,43.11,42.8,43.04,612560.0,41.8562,42.1397,41.8367,42.0713,612560.0
2018-01-24 13:30:00,43.04,43.22,43.03,43.08,589172.0,42.0713,42.2472,42.0615,42.1104,589172.0
2018-01-24 13:40:00,43.08,43.29,43.04,43.24,496026.0,42.1104,42.3157,42.0713,42.2668,496026.0
2018-01-24 13:50:00,43.25,43.36,43.16,43.21,646498.0,42.2766,42.3841,42.1886,42.2375,646498.0
2018-01-24 14:00:00,43.21,43.32,43.16,43.26,315317.0,42.2375,42.345,42.1886,42.2863,315317.0
2018-01-24 14:10:00,43.26,43.33,43.22,43.31,278402.0,42.2863,42.3548,42.2472,42.3352,278402.0
2018-01-24 14:20:00,43.31,43.33,43.25,43.32,320785.0,42.3352,42.3548,42.2766,42.345,320785.0
2018-01-24 14:30:00,43.32,43.32,43.18,43.26,265869.0,42.345,42.345,42.2081,42.2863,265869.0
2018-01-24 14:40:00,43.25,43.41,43.22,43.34,406147.0,42.2766,42.433,42.2472,42.3645,406147.0
2018-01-24 14:50:00,43.35,43.37,43.29,43.32,261404.0,42.3743,42.3939,42.3157,42.345,261404.0
2018-01-24 15:00:00,43.32,43.34,43.15,43.23,458369.0,42.345,42.3645,42.1788,42.257,458369.0
2018-01-24 15:10:00,43.23,43.25,43.01,43.04,559703.0,42.257,42.2766,42.042,42.0713,559703.0
2018-01-24 15:20:00,43.03,43.17,42.96,43.1,507744.0,42.0615,42.1984,41.9931,42.1299,507744.0
2018-01-24 15:30:00,43.1,43.13,43.01,43.05,477955.0,42.1299,42.1593,42.042,42.0811,477955.0
2018-01-24 15:40:00,43.05,43.18,43.0,43.13,668276.0,42.0811,42.2081,42.0322,42.1593,668276.0
2018-01-24 15:50:00,43.13,43.14,43.04,43.08,1517842.0,42.1593,42.169,42.0713,42.1104,1517842.0
2018-01-25 09:30:00,44.21,44.72,43.92,44.26,5151567.0,43.2149,43.7135,42.9315,43.2638,5151567.0
2018-01-25 09:40:00,44.27,44.41,43.84,44.04,2610024.0,43.2736,43.4104,42.8533,43.0488,2610024.0
2018-01-25 09:50:00,44.03,44.07,43.47,43.68,2470394.0,43.039,43.0781,42.4916,42.6969,2470394.0
2018-01-25 10:00:00,43.69,43.89,43.59,43.66,1536484.0,42.7067,42.9021,42.6089,42.6773,1536484.0
2018-01-25 10:10:00,43.65,43.85,43.52,43.81,1047043.0,42.6676,42.863,42.5405,42.8239,1047043.0
2018-01-25 10:20:00,43.81,43.87,43.57,43.65,792976.0,42.8239,42.8826,42.5894,42.6676,792976.0
2018-01-25 10:30:00,43.65,43.77,43.53,43.57,849050.0,42.6676,42.7848,42.5503,42.5894,849050.0
2018-01-25 10:40:00,43.56,43.6,43.34,43.52,1108317.0,42.5796,42.6187,42.3645,42.5405,1108317.0
2018-01-25 10:50:00,43.53,43.58,43.44,43.53,750441.0,42.5503,42.5991,42.4623,42.5503,750441.0
2018-01-25 11:00:00,43.53,43.76,43.47,43.67,1078644.0,42.5503,42.7751,42.4916,42.6871,1078644.0
2018-01-25 11:10:00,43.66,43.76,43.54,43.58,717722.0,42.6773,42.7751,42.56,42.5991,717722.0
2018-01-25 11:20:00,43.58,43.62,43.43,43.59,627521.0,42.5991,42.6382,42.4525,42.6089,627521.0
2018-01-25 11:30:00,43.6,43.66,43.55,43.63,716990.0,42.6187,42.6773,42.5698,42.648,716990.0
2018-01-25 11:40:00,43.62,43.74,43.59,43.73,756695.0,42.6382,42.7555,42.6089,42.7457,756695.0
2018-01-25 11:50:00,43.72,43.82,43.65,43.81,590671.0,42.736,42.8337,42.6676,42.8239,590671.0
2018-01-25 12:00:00,43.81,43.89,43.76,43.87,659199.0,42.8239,42.9021,42.7751,42.8826,659199.0
2018-01-25 12:10:00,43.87,43.94,43.71,43.77,721499.0,42.8826,42.951,42.7262,42.7848,721499.0
2018-01-25 12:20:00,43.78,43.78,43.63,43.72,319541.0,42.7946,42.7946,42.648,42.736,319541.0
2018-01-25 12:30:00,43.73,43.77,43.63,43.64,546562.0,42.7457,42.7848,42.648,42.6578,546562.0
2018-01-25 12:40:00,43.63,43.66,43.49,43.5,610474.0,42.648,42.6773,42.5112,42.5209,610474.0
2018-01-25 12:50:00,43.51,43.54,43.31,43.34,887600.0,42.5307,42.56,42.3352,42.3645,887600.0
2018-01-25 13:00:00,43.33,43.42,43.13,43.35,1062894.0,42.3548,42.4427,42.1593,42.3743,1062894.0
2018-01-25 13:10:00,43.35,43.51,43.33,43.49,519207.0,42.3743,42.5307,42.3548,42.5112,519207.0
2018-01-25 13:20:00,43.49,43.5,43.32,43.37,437923.0,42.5112,42.5209,42.345,42.3939,437923.0
2018-01-25 13:30:00,43.36,43.37,43.27,43.31,438111.0,42.3841,42.3939,42.2961,42.3352,438111.0
2018-01-25 13:40:00,43.3,43.43,43.29,43.4,373556.0,42.3254,42.4525,42.3157,42.4232,373556.0
2018-01-25 13:50:00,43.4,43.47,43.32,43.33,467603.0,42.4232,42.4916,42.345,42.3548,467603.0
2018-01-25 14:00:00,43.33,43.36,43.3,43.33,381808.0,42.3548,42.3841,42.3254,42.3548,381808.0
2018-01-25 14:10:00,43.33,43.45,43.2,43.44,961683.0,42.3548,42.4721,42.2277,42.4623,961683.0
2018-01-25 14:20:00,43.44,43.45,43.32,43.39,357108.0,42.4623,42.4721,42.345,42.4134,357108.0
2018-01-25 14:30:00,43.39,43.4,43.15,43.19,444552.0,42.4134,42.4232,42.1788,42.2179,444552.0
2018-01-25 14:40:00,43.19,43.21,42.92,43.07,1162768.0,42.2179,42.2375,41.954,42.1006,1162768.0
2018-01-25 14:50:00,43.07,43.17,42.94,43.11,513883.0,42.1006,42.1984,41.9735,42.1397,513883.0
2018-01-25 15:00:00,43.11,43.17,43.02,43.05,499472.0,42.1397,42.1984,42.0517,42.0811,499472.0
2018-01-25 15:10:00,43.05,43.17,42.99,43.14,403185.0,42.0811,42.1984,42.0224,42.169,403185.0
2018-01-25 15:20:00,43.14,43.21,43.07,43.08,536090.0,42.169,42.2375,42.1006,42.1104,536090.0
2018-01-25 15:30:00,43.08,43.08,42.86,42.92,780492.0,42.1104,42.1104,41.8953,41.954,780492.0
2018-01-25 15:40:00,42.92,43.04,42.87,42.99,748359.0,41.954,42.0713,41.9051,42.0224,748359.0
2018-01-25 15:50:00,42.99,43.07,42.98,43.01,1566660.0,42.0224,42.1006,42.0126,42.042,1566660.0
2018-01-26 09:30:00,43.22,43.79,43.22,43.77,2698647.0,42.2472,42.8044,42.2472,42.7848,2698647.0
2018-01-26 09:40:00,43.76,43.81,43.47,43.62,1716359.0,42.7751,42.8239,42.4916,42.6382,1716359.0
2018-01-26 09:50:00,43.62,43.69,43.43,43.47,924556.0,42.6382,42.7067,42.4525,42.4916,924556.0
2018-01-26 10:00:00,43.47,43.63,43.36,43.42,999642.0,42.4916,42.648,42.3841,42.4427,999642.0
2018-01-26 10:10:00,43.42,43.57,43.34,43.42,812699.0,42.4427,42.5894,42.3645,42.4427,812699.0
2018-01-26 10:20:00,43.43,43.49,43.41,43.43,567237.0,42.4525,42.5112,42.433,42.4525,567237.0
2018-01-26 10:30:00,43.44,43.46,43.28,43.3,744408.0,42.4623,42.4818,42.3059,42.3254,744408.0
2018-01-26 10:40:00,43.3,43.34,43.12,43.17,932413.0,42.3254,42.3645,42.1495,42.1984,932413.0
2018-01-26 10:50:00,43.17,43.33,43.14,43.19,836073.0,42.1984,42.3548,42.169,42.2179,836073.0
2018-01-26 11:00:00,43.19,43.31,43.16,43.31,487703.0,42.2179,42.3352,42.1886,42.3352,487703.0
2018-01-26 11:10:00,43.31,43.43,43.29,43.41,472691.0,42.3352,42.4525,42.3157,42.433,472691.0
2018-01-26 11:20:00,43.4,43.43,43.29,43.31,337276.0,42.4232,42.4525,42.3157,42.3352,337276.0
2018-01-26 11:30:00,43.32,43.33,43.16,43.19,481373.0,42.345,42.3548,42.1886,42.2179,481373.0
2018-01-26 11:40:00,43.19,43.29,43.12,43.27,541146.0,42.2179,42.3157,42.1495,42.2961,541146.0
2018-01-26 11:50:00,43.26,43.33,43.22,43.28,366464.0,42.2863,42.3548,42.2472,42.3059,366464.0
2018-01-26 12:00:00,43.28,43.33,43.2,43.21,287772.0,42.3059,42.3548,42.2277,42.2375,287772.0
2018-01-26 12:10:00,43.2,43.23,43.14,43.18,347424.0,42.2277,42.257,42.169,42.2081,347424.0
2018-01-26 12:20:00,43.17,43.28,43.14,43.23,386185.0,42.1984,42.3059,42.169,42.257,386185.0
2018-01-26 12:30:00,43.23,43.29,43.18,43.26,294934.0,42.257,42.3157,42.2081,42.2863,294934.0
2018-01-26 12:40:00,43.26,43.28,43.14,43.17,303837.0,42.2863,42.3059,42.169,42.1984,303837.0
2018-01-26 12:50:00,43.18,43.23,43.15,43.19,276139.0,42.2081,42.257,42.1788,42.2179,276139.0
2018-01-26 13:00:00,43.19,43.21,43.07,43.12,360297.0,42.2179,42.2375,42.1006,42.1495,360297.0
2018-01-26 13:10:00,43.12,43.16,43.06,43.06,306879.0,42.1495,42.1886,42.0908,42.0908,306879.0
2018-01-26 13:20:00,43.07,43.11,43.03,43.07,345420.0,42.1006,42.1397,42.0615,42.1006,345420.0
2018-01-26 13:30:00,43.08,43.15,43.05,43.13,367476.0,42.1104,42.1788,42.0811,42.1593,367476.0
2018-01-26 13:40:00,43.13,43.22,43.12,43.18,335613.0,42.1593,42.2472,42.1495,42.2081,335613.0
2018-01-26 13:50:00,43.18,43.31,43.17,43.27,535920.0,42.2081,42.3352,42.1984,42.2961,535920.0
2018-01-26 14:00:00,43.28,43.3,43.22,43.27,260675.0,42.3059,42.3254,42.2472,42.2961,260675.0
2018-01-26 14:10:00,43.26,43.32,43.26,43.29,329713.0,42.2863,42.345,42.2863,42.3157,329713.0
2018-01-26 14:20:00,43.29,43.3,43.15,43.16,276499.0,42.3157,42.3254,42.1788,42.1886,276499.0
2018-01-26 14:30:00,43.16,43.29,43.14,43.29,379365.0,42.1886,42.3157,42.169,42.3157,379365.0
2018-01-26 14:40:00,43.29,43.35,43.26,43.27,354365.0,42.3157,42.3743,42.2863,42.2961,354365.0
2018-01-26 14:50:00,43.26,43.29,43.22,43.27,206975.0,42.2863,42.3157,42.2472,42.2961,206975.0
2018-01-26 15:00:00,43.27,43.34,43.23,43.33,413431.0,42.2961,42.3645,42.257,42.3548,413431.0
2018-01-26 15:10:00,43.33,43.38,43.33,43.35,420458.0,42.3548,42.4036,42.3548,42.3743,420458.0
2018-01-26 15:20:00,43.35,43.44,43.32,43.43,539779.0,42.3743,42.4623,42.345,42.4525,539779.0
2018-01-26 15:30:00,43.44,43.53,43.41,43.52,707356.0,42.4623,42.5503,42.433,42.5405,707356.0
2018-01-26 15:40:00,43.52,43.54,43.46,43.48,931345.0,42.5405,42.56,42.4818,42.5014,931345.0
2018-01-26 15:50:00,43.48,43.67,43.48,43.66,2223530.0,42.5014,42.6871,42.5014,42.6773,2223530.0
2018-01-29 09:30:00,43.25,43.39,43.0,43.18,1771347.0,42.2766,42.4134,42.0322,42.2081,1771347.0
2018-01-29 09:40:00,43.18,43.27,43.04,43.08,972454.0,42.2081,42.2961,42.0713,42.1104,972454.0
2018-01-29 09:50:00,43.09,43.17,43.03,43.13,766944.0,42.1202,42.1984,42.0615,42.1593,766944.0
2018-01-29 10:00:00,43.14,43.15,42.8,42.96,1557276.0,42.169,42.1788,41.8367,41.9931,1557276.0
2018-01-29 10:10:00,42.97,43.03,42.9,42.95,696454.0,42.0029,42.0615,41.9344,41.9833,696454.0
2018-01-29 10:20:00,42.94,43.1,42.9,43.05,572424.0,41.9735,42.1299,41.9344,42.0811,572424.0
2018-01-29 10:30:00,43.05,43.07,42.88,42.89,646300.0,42.0811,42.1006,41.9149,41.9247,646300.0
2018-01-29 10:40:00,42.88,42.92,42.67,42.79,1267133.0,41.9149,41.954,41.7096,41.8269,1267133.0
2018-01-29 10:50:00,42.79,42.81,42.54,42.55,975419.0,41.8269,41.8465,41.5825,41.5923,975419.0
2018-01-29 11:00:00,42.54,42.68,42.43,42.5,1407577.0,41.5825,41.7194,41.475,41.5434,1407577.0
2018-01-29 11:10:00,42.51,42.61,42.38,42.59,845433.0,41.5532,41.651,41.4261,41.6314,845433.0
2018-01-29 11:20:00,42.59,42.72,42.58,42.68,663189.0,41.6314,41.7585,41.6216,41.7194,663189.0
2018-01-29 11:30:00,42.68,42.79,42.63,42.72,457974.0,41.7194,41.8269,41.6705,41.7585,457974.0
2018-01-29 11:40:00,42.73,42.77,42.64,42.72,358827.0,41.7683,41.8074,41.6803,41.7585,358827.0
2018-01-29 11:50:00,42.72,42.79,42.71,42.75,273038.0,41.7585,41.8269,41.7487,41.7878,273038.0
2018-01-29 12:00:00,42.75,42.76,42.65,42.73,357130.0,41.7878,41.7976,41.6901,41.7683,357130.0
2018-01-29 12:10:00,42.74,42.88,42.71,42.87,333227.0,41.778,41.9149,41.7487,41.9051,333227.0
2018-01-29 12:20:00,42.88,42.88,42.76,42.84,350201.0,41.9149,41.9149,41.7976,41.8758,350201.0
2018-01-29 12:30:00,42.84,42.88,42.8,42.8,273543.0,41.8758,41.9149,41.8367,41.8367,273543.0
2018-01-29 12:40:00,42.81,42.89,42.76,42.89,303965.0,41.8465,41.9247,41.7976,41.9247,303965.0
2018-01-29 12:50:00,42.89,43.05,42.87,43.0,436611.0,41.9247,42.0811,41.9051,42.0322,436611.0
2018-01-29 13:00:00,43.01,43.08,43.0,43.05,459673.0,42.042,42.1104,42.0322,42.0811,459673.0
2018-01-29 13:10:00,43.05,43.11,43.04,43.04,404898.0,42.0811,42.1397,42.0713,42.0713,404898.0
2018-01-29 13:20:00,43.04,43.05,42.94,43.0,317497.0,42.0713,42.0811,41.9735,42.0322,317497.0
2018-01-29 13:30:00,42.99,43.03,42.95,42.99,192091.0,42.0224,42.0615,41.9833,42.0224,192091.0
2018-01-29 13:40:00,42.99,43.0,42.9,42.91,310305.0,42.0224,42.0322,41.9344,41.9442,310305.0
2018-01-29 13:50:00,42.9,42.95,42.89,42.93,332397.0,41.9344,41.9833,41.9247,41.9638,332397.0
2018-01-29 14:00:00,42.92,42.96,42.88,42.91,237862.0,41.954,41.9931,41.9149,41.9442,237862.0
2018-01-29 14:10:00,42.91,43.0,42.86,42.97,371454.0,41.9442,42.0322,41.8953,42.0029,371454.0
2018-01-29 14:20:00,42.97,42.99,42.95,42.99,167655.0,42.0029,42.0224,41.9833,42.0224,167655.0
2018-01-29 14:30:00,42.98,43.03,42.96,42.99,302987.0,42.0126,42.0615,41.9931,42.0224,302987.0
2018-01-29 14:40:00,42.98,42.99,42.92,42.96,251821.0,42.0126,42.0224,41.954,41.9931,251821.0
2018-01-29 14:50:00,42.96,43.02,42.94,42.99,270912.0,41.9931,42.0517,41.9735,42.0224,270912.0
2018-01-29 15:00:00,42.99,43.04,42.97,43.0,258632.0,42.0224,42.0713,42.0029,42.0322,258632.0
2018-01-29 15:10:00,43.0,43.09,42.99,43.07,354002.0,42.0322,42.1202,42.0224,42.1006,354002.0
2018-01-29 15:20:00,43.07,43.07,42.96,42.98,489928.0,42.1006,42.1006,41.9931,42.0126,489928.0
2018-01-29 15:30:00,42.98,43.0,42.89,42.91,428607.0,42.0126,42.0322,41.9247,41.9442,428607.0
2018-01-29 15:40:00,42.91,42.94,42.86,42.89,736088.0,41.9442,41.9735,41.8953,41.9247,736088.0
2018-01-29 15:50:00,42.89,43.42,42.89,43.29,3374150.0,41.9247,42.4427,41.9247,42.3157,3374150.0
2018-01-30 09:30:00,41.99,42.69,41.71,42.41,3204050.0,41.0449,41.7292,40.7712,41.4555,3204050.0
2018-01-30 09:40:00,42.41,42.8,42.1,42.12,2235520.0,41.4555,41.8367,41.1524,41.172,2235520.0
2018-01-30 09:50:00,42.12,42.15,41.78,41.78,2094229.0,41.172,41.2013,40.8396,40.8396,2094229.0
2018-01-30 10:00:00,41.78,41.82,41.5,41.77,2420726.0,40.8396,40.8787,40.5659,40.8299,2420726.0
2018-01-30 10:10:00,41.78,42.05,41.73,41.83,1931597.0,40.8396,41.1036,40.7908,40.8885,1931597.0
2018-01-30 10:20:00,41.83,42.19,41.8,42.19,1195171.0,40.8885,41.2404,40.8592,41.2404,1195171.0
2018-01-30 10:30:00,42.19,42.2,41.85,41.95,1541985.0,41.2404,41.2502,40.9081,41.0058,1541985.0
2018-01-30 10:40:00,41.96,42.01,41.75,41.81,876450.0,41.0156,41.0645,40.8103,40.869,876450.0
2018-01-30 10:50:00,41.81,42.03,41.79,41.97,926028.0,40.869,41.084,40.8494,41.0254,926028.0
2018-01-30 11:00:00,41.98,42.19,41.97,42.16,853273.0,41.0351,41.2404,41.0254,41.2111,853273.0
2018-01-30 11:10:00,42.17,42.22,42.07,42.17,877353.0,41.2209,41.2697,41.1231,41.2209,877353.0
2018-01-30 11:20:00,42.16,42.17,41.94,41.98,620133.0,41.2111,41.2209,40.996,41.0351,620133.0
2018-01-30 11:30:00,41.98,41.99,41.84,41.85,601957.0,41.0351,41.0449,40.8983,40.9081,601957.0
2018-01-30 11:40:00,41.85,41.98,41.83,41.83,529657.0,40.9081,41.0351,40.8885,40.8885,529657.0
2018-01-30 11:50:00,41.83,41.86,41.7,41.72,755813.0,40.8885,40.9178,40.7614,40.781,755813.0
2018-01-30 12:00:00,41.73,41.79,41.69,41.74,759202.0,40.7908,40.8494,40.7517,40.8005,759202.0
2018-01-30 12:10:00,41.73,41.94,41.73,41.79,516570.0,40.7908,40.996,40.7908,40.8494,516570.0
2018-01-30 12:20:00,41.78,41.81,41.71,41.73,399240.0,40.8396,40.869,40.7712,40.7908,399240.0
2018-01-30 12:30:00,41.73,41.81,41.7,41.7,415961.0,40.7908,40.869,40.7614,40.7614,415961.0
2018-01-30 12:40:00,41.7,41.77,41.66,41.7,504552.0,40.7614,40.8299,40.7223,40.7614,504552.0
2018-01-30 12:50:00,41.7,41.82,41.67,41.81,407755.0,40.7614,40.8787,40.7321,40.869,407755.0
2018-01-30 13:00:00,41.82,41.82,41.59,41.64,612217.0,40.8787,40.8787,40.6539,40.7028,612217.0
2018-01-30 13:10:00,41.64,41.67,41.52,41.57,654488.0,40.7028,40.7321,40.5855,40.6344,654488.0
2018-01-30 13:20:00,41.57,41.61,41.47,41.58,622511.0,40.6344,40.6735,40.5366,40.6441,622511.0
2018-01-30 13:30:00,41.58,41.76,41.57,41.73,368311.0,40.6441,40.8201,40.6344,40.7908,368311.0
2018-01-30 13:40:00,41.73,41.91,41.72,41.9,585971.0,40.7908,40.9667,40.781,40.9569,585971.0
2018-01-30 13:50:00,41.9,42.0,41.88,41.91,663122.0,40.9569,41.0547,40.9374,40.9667,663122.0
2018-01-30 14:00:00,41.91,42.0,41.84,41.84,661014.0,40.9667,41.0547,40.8983,40.8983,661014.0
2018-01-30 14:10:00,41.85,42.0,41.82,41.98,429335.0,40.9081,41.0547,40.8787,41.0351,429335.0
2018-01-30 14:20:00,41.98,41.99,41.87,41.89,370190.0,41.0351,41.0449,40.9276,40.9472,370190.0
2018-01-30 14:30:00,41.89,41.91,41.71,41.76,418201.0,40.9472,40.9667,40.7712,40.8201,418201.0
2018-01-30 14:40:00,41.76,41.78,41.67,41.77,277887.0,40.8201,40.8396,40.7321,40.8299,277887.0
2018-01-30 14:50:00,41.77,41.77,41.61,41.62,468086.0,40.8299,40.8299,40.6735,40.6832,468086.0
2018-01-30 15:00:00,41.62,41.75,41.58,41.7,662102.0,40.6832,40.8103,40.6441,40.7614,662102.0
2018-01-30 15:10:00,41.69,41.74,41.56,41.56,640419.0,40.7517,40.8005,40.6246,40.6246,640419.0
2018-01-30 15:20:00,41.56,41.67,41.54,41.67,621594.0,40.6246,40.7321,40.605,40.7321,621594.0
2018-01-30 15:30:00,41.67,41.92,41.66,41.86,666801.0,40.7321,40.9765,40.7223,40.9178,666801.0
2018-01-30 15:40:00,41.86,41.87,41.73,41.73,820829.0,40.9178,40.9276,40.7908,40.7908,820829.0
2018-01-30 15:50:00,41.74,41.79,41.65,41.65,1409205.0,40.8005,40.8494,40.7126,40.7126,1409205.0
2018-01-31 09:30:00,42.96,43.38,42.77,43.33,4965640.0,41.9931,42.4036,41.8074,42.3548,4965640.0
2018-01-31 09:40:00,43.34,43.72,43.26,43.49,3361323.0,42.3645,42.736,42.2863,42.5112,3361323.0
2018-01-31 09:50:00,43.49,43.67,43.36,43.51,1531380.0,42.5112,42.6871,42.3841,42.5307,1531380.0
2018-01-31 10:00:00,43.5,43.62,43.25,43.54,1254169.0,42.5209,42.6382,42.2766,42.56,1254169.0
2018-01-31 10:10:00,43.54,43.66,43.51,43.62,973702.0,42.56,42.6773,42.5307,42.6382,973702.0
2018-01-31 10:20:00,43.62,43.7,43.56,43.63,838306.0,42.6382,42.7164,42.5796,42.648,838306.0
2018-01-31 10:30:00,43.64,43.85,43.62,43.76,1552724.0,42.6578,42.863,42.6382,42.7751,1552724.0
2018-01-31 10:40:00,43.77,43.8,43.55,43.59,1106993.0,42.7848,42.8142,42.5698,42.6089,1106993.0
2018-01-31 10:50:00,43.58,43.63,43.33,43.44,1092746.0,42.5991,42.648,42.3548,42.4623,1092746.0
2018-01-31 11:00:00,43.44,43.45,43.33,43.33,570877.0,42.4623,42.4721,42.3548,42.3548,570877.0
2018-01-31 11:10:00,43.33,43.46,43.23,43.33,713454.0,42.3548,42.4818,42.257,42.3548,713454.0
2018-01-31 11:20:00,43.33,43.36,43.12,43.24,1009528.0,42.3548,42.3841,42.1495,42.2668,1009528.0
2018-01-31 11:30:00,43.24,43.32,43.21,43.26,433492.0,42.2668,42.345,42.2375,42.2863,433492.0
2018-01-31 11:40:00,43.25,43.25,43.03,43.13,739204.0,42.2766,42.2766,42.0615,42.1593,739204.0
2018-01-31 11:50:00,43.13,43.13,43.0,43.04,428091.0,42.1593,42.1593,42.0322,42.0713,428091.0
2018-01-31 12:00:00,43.05,43.14,42.93,43.1,723966.0,42.0811,42.169,41.9638,42.1299,723966.0
2018-01-31 12:10:00,43.11,43.16,43.06,43.13,346487.0,42.1397,42.1886,42.0908,42.1593,346487.0
2018-01-31 12:20:00,43.14,43.26,43.13,43.23,456018.0,42.169,42.2863,42.1593,42.257,456018.0
2018-01-31 12:30:00,43.23,43.33,43.2,43.26,456997.0,42.257,42.3548,42.2277,42.2863,456997.0
2018-01-31 12:40:00,43.26,43.26,43.12,43.16,291977.0,42.2863,42.2863,42.1495,42.1886,291977.0
2018-01-31 12:50:00,43.15,43.28,43.14,43.26,350730.0,42.1788,42.3059,42.169,42.2863,350730.0
2018-01-31 13:00:00,43.26,43.4,43.25,43.35,434745.0,42.2863,42.4232,42.2766,42.3743,434745.0
2018-01-31 13:10:00,43.36,43.48,43.33,43.46,378329.0,42.3841,42.5014,42.3548,42.4818,378329.0
2018-01-31 13:20:00,43.46,43.56,43.44,43.55,713180.0,42.4818,42.5796,42.4623,42.5698,713180.0
2018-01-31 13:30:00,43.56,43.72,43.53,43.72,1832381.0,42.5796,42.736,42.5503,42.736,1832381.0
2018-01-31 13:40:00,43.72,43.83,43.69,43.82,957831.0,42.736,42.8435,42.7067,42.8337,957831.0
2018-01-31 13:50:00,43.81,43.96,43.77,43.84,1230902.0,42.8239,42.9706,42.7848,42.8533,1230902.0
2018-01-31 14:00:00,43.84,43.96,43.74,43.86,884960.0,42.8533,42.9706,42.7555,42.8728,884960.0
2018-01-31 14:10:00,43.85,43.88,43.74,43.8,644807.0,42.863,42.8924,42.7555,42.8142,644807.0
2018-01-31 14:20:00,43.8,43.86,43.69,43.83,1100880.0,42.8142,42.8728,42.7067,42.8435,1100880.0
2018-01-31 14:30:00,43.83,43.87,43.64,43.65,826071.0,42.8435,42.8826,42.6578,42.6676,826071.0
2018-01-31 14:40:00,43.66,43.8,43.61,43.7,791115.0,42.6773,42.8142,42.6285,42.7164,791115.0
2018-01-31 14:50:00,43.69,43.74,43.61,43.73,608072.0,42.7067,42.7555,42.6285,42.7457,608072.0
2018-01-31 15:00:00,43.73,43.73,43.39,43.52,1090632.0,42.7457,42.7457,42.4134,42.5405,1090632.0
2018-01-31 15:10:00,43.52,43.66,43.47,43.59,1052645.0,42.5405,42.6773,42.4916,42.6089,1052645.0
2018-01-31 15:20:00,43.6,43.78,43.59,43.72,858622.0,42.6187,42.7946,42.6089,42.736,858622.0
2018-01-31 15:30:00,43.71,43.78,43.58,43.75,782485.0,42.7262,42.7946,42.5991,42.7653,782485.0
2018-01-31 15:40:00,43.75,43.9,43.75,43.78,1073862.0,42.7653,42.9119,42.7653,42.7946,1073862.0
2018-01-31 15:50:00,43.78,43.79,43.61,43.72,1950700.0,42.7946,42.8044,42.6285,42.736,1950700.0
2018-02-01 09:30:00,43.04,43.62,42.95,43.56,2385949.0,42.0713,42.6382,41.9833,42.5796,2385949.0
2018-02-01 09:40:00,43.55,43.57,43.14,43.15,1160679.0,42.5698,42.5894,42.169,42.1788,1160679.0
2018-02-01 09:50:00,43.15,43.54,43.13,43.44,927384.0,42.1788,42.56,42.1593,42.4623,927384.0
2018-02-01 10:00:00,43.44,43.59,43.4,43.58,661880.0,42.4623,42.6089,42.4232,42.5991,661880.0
2018-02-01 10:10:00,43.58,43.95,43.58,43.92,1629568.0,42.5991,42.9608,42.5991,42.9315,1629568.0
2018-02-01 10:20:00,43.92,44.03,43.66,43.66,1348923.0,42.9315,43.039,42.6773,42.6773,1348923.0
2018-02-01 10:30:00,43.66,44.02,43.66,44.02,787702.0,42.6773,43.0292,42.6773,43.0292,787702.0
2018-02-01 10:40:00,44.01,44.09,43.86,43.9,843101.0,43.0194,43.0976,42.8728,42.9119,843101.0
2018-02-01 10:50:00,43.9,43.98,43.71,43.73,526272.0,42.9119,42.9901,42.7262,42.7457,526272.0
2018-02-01 11:00:00,43.74,43.83,43.53,43.61,789198.0,42.7555,42.8435,42.5503,42.6285,789198.0
2018-02-01 11:10:00,43.6,43.65,43.48,43.48,560848.0,42.6187,42.6676,42.5014,42.5014,560848.0
2018-02-01 11:20:00,43.48,43.55,43.38,43.38,687164.0,42.5014,42.5698,42.4036,42.4036,687164.0
2018-02-01 11:30:00,43.37,43.45,43.31,43.39,559200.0,42.3939,42.4721,42.3352,42.4134,559200.0
2018-02-01 11:40:00,43.4,43.54,43.33,43.52,473440.0,42.4232,42.56,42.3548,42.5405,473440.0
2018-02-01 11:50:00,43.52,43.53,43.25,43.35,605355.0,42.5405,42.5503,42.2766,42.3743,605355.0
2018-02-01 12:00:00,43.35,43.39,43.16,43.19,596515.0,42.3743,42.4134,42.1886,42.2179,596515.0
2018-02-01 12:10:00,43.18,43.22,43.11,43.21,465681.0,42.2081,42.2472,42.1397,42.2375,465681.0
2018-02-01 12:20:00,43.2,43.25,43.1,43.13,485939.0,42.2277,42.2766,42.1299,42.1593,485939.0
2018-02-01 12:30:00,43.14,43.22,43.12,43.2,345590.0,42.169,42.2472,42.1495,42.2277,345590.0
2018-02-01 12:40:00,43.2,43.21,43.03,43.07,488403.0,42.2277,42.2375,42.0615,42.1006,488403.0
2018-02-01 12:50:00,43.07,43.11,42.96,42.99,693429.0,42.1006,42.1397,41.9931,42.0224,693429.0
2018-02-01 13:00:00,42.99,43.3,42.97,43.14,769241.0,42.0224,42.3254,42.0029,42.169,769241.0
2018-02-01 13:10:00,43.15,43.18,43.05,43.06,365042.0,42.1788,42.2081,42.0811,42.0908,365042.0
2018-02-01 13:20:00,43.05,43.14,43.0,43.05,404432.0,42.0811,42.169,42.0322,42.0811,404432.0
2018-02-01 13:30:00,43.06,43.08,42.95,42.96,421371.0,42.0908,42.1104,41.9833,41.9931,421371.0
2018-02-01 13:40:00,42.95,42.97,42.7,42.86,1181081.0,41.9833,42.0029,41.7389,41.8953,1181081.0
2018-02-01 13:50:00,42.86,42.9,42.65,42.78,705790.0,41.8953,41.9344,41.6901,41.8171,705790.0
2018-02-01 14:00:00,42.77,42.84,42.64,42.78,529170.0,41.8074,41.8758,41.6803,41.8171,529170.0
2018-02-01 14:10:00,42.77,42.87,42.73,42.78,517549.0,41.8074,41.9051,41.7683,41.8171,517549.0
2018-02-01 14:20:00,42.79,42.79,42.59,42.72,797609.0,41.8269,41.8269,41.6314,41.7585,797609.0
2018-02-01 14:30:00,42.72,42.73,42.52,42.59,678263.0,41.7585,41.7683,41.563,41.6314,678263.0
2018-02-01 14:40:00,42.58,42.63,42.52,42.59,429481.0,41.6216,41.6705,41.563,41.6314,429481.0
2018-02-01 14:50:00,42.6,42.67,42.58,42.64,446307.0,41.6412,41.7096,41.6216,41.6803,446307.0
2018-02-01 15:00:00,42.63,42.67,42.5,42.64,761189.0,41.6705,41.7096,41.5434,41.6803,761189.0
2018-02-01 15:10:00,42.64,42.67,42.5,42.51,447289.0,41.6803,41.7096,41.5434,41.5532,447289.0
2018-02-01 15:20:00,42.51,42.51,42.25,42.28,1110857.0,41.5532,41.5532,41.2991,41.3284,1110857.0
2018-02-01 15:30:00,42.27,42.43,42.1,42.23,1675006.0,41.3186,41.475,41.1524,41.2795,1675006.0
2018-02-01 15:40:00,42.22,42.49,42.17,42.38,1245622.0,41.2697,41.5337,41.2209,41.4261,1245622.0
2018-02-01 15:50:00,42.38,42.5,42.36,42.48,1865654.0,41.4261,41.5434,41.4066,41.5239,1865654.0
2018-02-02 09:30:00,41.99,42.21,41.8,41.84,2365487.0,41.0449,41.26,40.8592,40.8983,2365487.0
2018-02-02 09:40:00,41.83,41.92,41.55,41.64,1902913.0,40.8885,40.9765,40.6148,40.7028,1902913.0
2018-02-02 09:50:00,41.63,41.64,41.12,41.18,2547122.0,40.693,40.7028,40.1945,40.2531,2547122.0
2018-02-02 10:00:00,41.18,41.19,40.61,40.93,2673648.0,40.2531,40.2629,39.696,40.0088,2673648.0
2018-02-02 10:10:00,40.92,41.18,40.71,41.03,1462894.0,39.999,40.2531,39.7937,40.1065,1462894.0
2018-02-02 10:20:00,41.03,41.22,40.96,41.06,1148713.0,40.1065,40.2922,40.0381,40.1358,1148713.0
2018-02-02 10:30:00,41.06,41.28,40.98,41.26,996695.0,40.1358,40.3509,40.0576,40.3313,996695.0
2018-02-02 10:40:00,41.25,41.7,41.25,41.67,1622820.0,40.3216,40.7614,40.3216,40.7321,1622820.0
2018-02-02 10:50:00,41.67,41.69,41.5,41.61,948055.0,40.7321,40.7517,40.5659,40.6735,948055.0
2018-02-02 11:00:00,41.61,41.66,41.44,41.55,761594.0,40.6735,40.7223,40.5073,40.6148,761594.0
2018-02-02 11:10:00,41.55,41.57,41.19,41.26,752958.0,40.6148,40.6344,40.2629,40.3313,752958.0
2018-02-02 11:20:00,41.25,41.33,41.17,41.3,536202.0,40.3216,40.3998,40.2434,40.3704,536202.0
2018-02-02 11:30:00,41.3,41.33,41.18,41.31,456415.0,40.3704,40.3998,40.2531,40.3802,456415.0
2018-02-02 11:40:00,41.3,41.51,41.27,41.45,547440.0,40.3704,40.5757,40.3411,40.5171,547440.0
2018-02-02 11:50:00,41.45,41.53,41.33,41.36,609399.0,40.5171,40.5953,40.3998,40.4291,609399.0
2018-02-02 12:00:00,41.36,41.52,41.27,41.52,545565.0,40.4291,40.5855,40.3411,40.5855,545565.0
2018-02-02 12:10:00,41.51,41.68,41.5,41.65,506681.0,40.5757,40.7419,40.5659,40.7126,506681.0
2018-02-02 12:20:00,41.65,41.8,41.51,41.75,632200.0,40.7126,40.8592,40.5757,40.8103,632200.0
2018-02-02 12:30:00,41.74,41.84,41.66,41.82,583775.0,40.8005,40.8983,40.7223,40.8787,583775.0
2018-02-02 12:40:00,41.82,41.87,41.73,41.79,562072.0,40.8787,40.9276,40.7908,40.8494,562072.0
2018-02-02 12:50:00,41.79,41.8,41.62,41.64,624594.0,40.8494,40.8592,40.6832,40.7028,624594.0
2018-02-02 13:00:00,41.65,41.72,41.54,41.57,440375.0,40.7126,40.781,40.605,40.6344,440375.0
2018-02-02 13:10:00,41.57,41.66,41.53,41.56,398678.0,40.6344,40.7223,40.5953,40.6246,398678.0
2018-02-02 13:20:00,41.56,41.61,41.38,41.49,595288.0,40.6246,40.6735,40.4486,40.5562,595288.0
2018-02-02 13:30:00,41.48,41.62,41.48,41.51,421557.0,40.5464,40.6832,40.5464,40.5757,421557.0
2018-02-02 13:40:00,41.51,41.55,41.41,41.46,467028.0,40.5757,40.6148,40.478,40.5268,467028.0
2018-02-02 13:50:00,41.47,41.58,41.42,41.42,393479.0,40.5366,40.6441,40.4877,40.4877,393479.0
2018-02-02 14:00:00,41.42,41.44,41.28,41.3,477322.0,40.4877,40.5073,40.3509,40.3704,477322.0
2018-02-02 14:10:00,41.3,41.33,41.16,41.24,675068.0,40.3704,40.3998,40.2336,40.3118,675068.0
2018-02-02 14:20:00,41.24,41.3,41.06,41.13,667694.0,40.3118,40.3704,40.1358,40.2043,667694.0
2018-02-02 14:30:00,41.12,41.28,41.11,41.19,557939.0,40.1945,40.3509,40.1847,40.2629,557939.0
2018-02-02 14:40:00,41.19,41.32,41.15,41.17,502603.0,40.2629,40.39,40.2238,40.2434,502603.0
2018-02-02 14:50:00,41.16,41.16,40.97,41.1,953947.0,40.2336,40.2336,40.0479,40.1749,953947.0
2018-02-02 15:00:00,41.1,41.13,40.84,40.87,726906.0,40.1749,40.2043,39.9208,39.9501,726906.0
2018-02-02 15:10:00,40.87,41.12,40.87,41.01,887157.0,39.9501,40.1945,39.9501,40.087,887157.0
2018-02-02 15:20:00,41.01,41.07,40.96,40.97,806730.0,40.087,40.1456,40.0381,40.0479,806730.0
2018-02-02 15:30:00,40.96,41.05,40.89,41.02,751603.0,40.0381,40.1261,39.9697,40.0967,751603.0
2018-02-02 15:40:00,41.02,41.02,40.78,40.78,1399555.0,40.0967,40.0967,39.8621,39.8621,1399555.0
2018-02-02 15:50:00,40.79,40.92,40.78,40.81,2226642.0,39.8719,39.999,39.8621,39.8915,2226642.0
2018-02-05 09:30:00,40.19,40.73,39.69,40.51,3689196.0,39.2854,39.8133,38.7967,39.5982,3689196.0
2018-02-05 09:40:00,40.51,40.68,40.35,40.49,1294073.0,39.5982,39.7644,39.4418,39.5787,1294073.0
2018-02-05 09:50:00,40.49,40.51,40.04,40.28,1703930.0,39.5787,39.5982,39.1388,39.3734,1703930.0
2018-02-05 10:00:00,40.28,40.77,40.2,40.73,1335974.0,39.3734,39.8524,39.2952,39.8133,1335974.0
2018-02-05 10:10:00,40.72,41.28,40.5,41.2,2052722.0,39.8035,40.3509,39.5884,40.2727,2052722.0
2018-02-05 10:20:00,41.2,41.53,41.16,41.47,1466897.0,40.2727,40.5953,40.2336,40.5366,1466897.0
2018-02-05 10:30:00,41.47,41.47,41.12,41.15,1085295.0,40.5366,40.5366,40.1945,40.2238,1085295.0
2018-02-05 10:40:00,41.14,41.39,41.14,41.26,898762.0,40.214,40.4584,40.214,40.3313,898762.0
2018-02-05 10:50:00,41.27,41.33,41.06,41.13,811953.0,40.3411,40.3998,40.1358,40.2043,811953.0
2018-02-05 11:00:00,41.13,41.21,41.03,41.11,507171.0,40.2043,40.2825,40.1065,40.1847,507171.0
2018-02-05 11:10:00,41.1,41.17,40.87,40.88,506885.0,40.1749,40.2434,39.9501,39.9599,506885.0
2018-02-05 11:20:00,40.87,41.09,40.76,41.01,998726.0,39.9501,40.1652,39.8426,40.087,998726.0
2018-02-05 11:30:00,41.0,41.01,40.85,40.92,526043.0,40.0772,40.087,39.9306,39.999,526043.0
2018-02-05 11:40:00,40.92,40.97,40.75,40.75,499417.0,39.999,40.0479,39.8328,39.8328,499417.0
2018-02-05 11:50:00,40.76,41.03,40.73,41.03,414348.0,39.8426,40.1065,39.8133,40.1065,414348.0
2018-02-05 12:00:00,41.02,41.06,40.8,40.82,423559.0,40.0967,40.1358,39.8817,39.9012,423559.0
2018-02-05 12:10:00,40.83,40.97,40.76,40.78,741743.0,39.911,40.0479,39.8426,39.8621,741743.0
2018-02-05 12:20:00,40.78,40.85,40.64,40.75,653781.0,39.8621,39.9306,39.7253,39.8328,653781.0
2018-02-05 12:30:00,40.75,40.9,40.72,40.81,306613.0,39.8328,39.9794,39.8035,39.8915,306613.0
2018-02-05 12:40:00,40.81,41.01,40.81,40.96,447968.0,39.8915,40.087,39.8915,40.0381,447968.0
2018-02-05 12:50:00,40.96,41.02,40.84,40.87,330993.0,40.0381,40.0967,39.9208,39.9501,330993.0
2018-02-05 13:00:00,40.87,40.87,40.67,40.7,502243.0,39.9501,39.9501,39.7546,39.7839,502243.0
2018-02-05 13:10:00,40.7,40.76,40.53,40.56,549102.0,39.7839,39.8426,39.6178,39.6471,549102.0
2018-02-05 13:20:00,40.56,40.65,40.46,40.62,641107.0,39.6471,39.7351,39.5493,39.7057,641107.0
2018-02-05 13:30:00,40.62,40.82,40.6,40.61,549023.0,39.7057,39.9012,39.6862,39.696,549023.0
2018-02-05 13:40:00,40.62,40.84,40.61,40.76,482431.0,39.7057,39.9208,39.696,39.8426,482431.0
2018-02-05 13:50:00,40.75,41.12,40.75,41.08,603215.0,39.8328,40.1945,39.8328,40.1554,603215.0
2018-02-05 14:00:00,41.08,41.11,40.79,40.82,584296.0,40.1554,40.1847,39.8719,39.9012,584296.0
2018-02-05 14:10:00,40.83,40.91,40.69,40.72,527193.0,39.911,39.9892,39.7742,39.8035,527193.0
2018-02-05 14:20:00,40.7,40.77,40.54,40.58,503063.0,39.7839,39.8524,39.6275,39.6666,503063.0
2018-02-05 14:30:00,40.58,40.61,40.34,40.46,766422.0,39.6666,39.696,39.4321,39.5493,766422.0
2018-02-05 14:40:00,40.45,40.56,40.32,40.36,581024.0,39.5396,39.6471,39.4125,39.4516,581024.0
2018-02-05 14:50:00,40.36,40.36,40.05,40.09,937820.0,39.4516,39.4516,39.1486,39.1877,937820.0
2018-02-05 15:00:00,40.09,40.14,39.31,39.39,1885367.0,39.1877,39.2366,38.4252,38.5034,1885367.0
2018-02-05 15:10:00,39.39,40.33,39.01,40.05,1908049.0,38.5034,39.4223,38.132,39.1486,1908049.0
2018-02-05 15:20:00,40.04,40.52,39.88,40.38,1231610.0,39.1388,39.608,38.9824,39.4711,1231610.0
2018-02-05 15:30:00,40.37,40.52,39.83,39.88,1507470.0,39.4614,39.608,38.9335,38.9824,1507470.0
2018-02-05 15:40:00,39.87,40.15,39.61,39.61,2097123.0,38.9726,39.2463,38.7185,38.7185,2097123.0
2018-02-05 15:50:00,39.61,39.75,39.4,39.4,2426730.0,38.7185,38.8553,38.5132,38.5132,2426730.0
2018-02-06 09:30:00,40.55,42.53,40.55,42.31,5709840.0,39.6373,41.5728,39.6373,41.3577,5709840.0
2018-02-06 09:40:00,42.32,42.68,41.86,42.41,2970560.0,41.3675,41.7194,40.9178,41.4555,2970560.0
2018-02-06 09:50:00,42.41,42.76,41.82,42.07,2802178.0,41.4555,41.7976,40.8787,41.1231,2802178.0
2018-02-06 10:00:00,42.05,42.31,41.77,41.83,2106279.0,41.1036,41.3577,40.8299,40.8885,2106279.0
2018-02-06 10:10:00,41.83,42.06,41.11,41.18,2261897.0,40.8885,41.1133,40.1847,40.2531,2261897.0
2018-02-06 10:20:00,41.18,41.59,40.9,41.38,2116286.0,40.2531,40.6539,39.9794,40.4486,2116286.0
2018-02-06 10:30:00,41.37,41.56,40.86,41.09,1977365.0,40.4389,40.6246,39.9403,40.1652,1977365.0
2018-02-06 10:40:00,41.09,41.48,40.87,41.25,1712671.0,40.1652,40.5464,39.9501,40.3216,1712671.0
2018-02-06 10:50:00,41.25,41.56,41.02,41.29,1436798.0,40.3216,40.6246,40.0967,40.3607,1436798.0
2018-02-06 11:00:00,41.31,41.5,41.11,41.38,1104490.0,40.3802,40.5659,40.1847,40.4486,1104490.0
2018-02-06 11:10:00,41.38,41.59,41.18,41.57,996872.0,40.4486,40.6539,40.2531,40.6344,996872.0
2018-02-06 11:20:00,41.57,41.81,41.42,41.63,1110899.0,40.6344,40.869,40.4877,40.693,1110899.0
2018-02-06 11:30:00,41.62,41.79,41.37,41.77,1057289.0,40.6832,40.8494,40.4389,40.8299,1057289.0
2018-02-06 11:40:00,41.77,41.98,41.69,41.96,763756.0,40.8299,41.0351,40.7517,41.0156,763756.0
2018-02-06 11:50:00,41.96,42.23,41.89,41.96,1133984.0,41.0156,41.2795,40.9472,41.0156,1133984.0
2018-02-06 12:00:00,41.97,42.4,41.97,42.37,916165.0,41.0254,41.4457,41.0254,41.4164,916165.0
2018-02-06 12:10:00,42.36,42.57,42.15,42.28,1261905.0,41.4066,41.6119,41.2013,41.3284,1261905.0
2018-02-06 12:20:00,42.27,42.6,42.21,42.59,922062.0,41.3186,41.6412,41.26,41.6314,922062.0
2018-02-06 12:30:00,42.58,42.79,42.43,42.79,1565628.0,41.6216,41.8269,41.475,41.8269,1565628.0
2018-02-06 12:40:00,42.79,42.85,42.32,42.4,1291597.0,41.8269,41.8856,41.3675,41.4457,1291597.0
2018-02-06 12:50:00,42.41,42.56,42.22,42.53,907478.0,41.4555,41.6021,41.2697,41.5728,907478.0
2018-02-06 13:00:00,42.53,42.53,42.23,42.25,788384.0,41.5728,41.5728,41.2795,41.2991,788384.0
2018-02-06 13:10:00,42.23,42.53,42.2,42.49,738863.0,41.2795,41.5728,41.2502,41.5337,738863.0
2018-02-06 13:20:00,42.48,42.78,42.46,42.74,703829.0,41.5239,41.8171,41.5043,41.778,703829.0
2018-02-06 13:30:00,42.74,42.77,42.51,42.62,814094.0,41.778,41.8074,41.5532,41.6607,814094.0
2018-02-06 13:40:00,42.63,42.7,42.41,42.49,641838.0,41.6705,41.7389,41.4555,41.5337,641838.0
2018-02-06 13:50:00,42.49,42.49,42.25,42.34,847592.0,41.5337,41.5337,41.2991,41.387,847592.0
2018-02-06 14:00:00,42.34,42.59,42.32,42.37,812398.0,41.387,41.6314,41.3675,41.4164,812398.0
2018-02-06 14:10:00,42.37,42.71,42.37,42.45,1141261.0,41.4164,41.7487,41.4164,41.4946,1141261.0
2018-02-06 14:20:00,42.45,42.58,42.34,42.49,673967.0,41.4946,41.6216,41.387,41.5337,673967.0
2018-02-06 14:30:00,42.51,42.93,42.42,42.82,1107327.0,41.5532,41.9638,41.4652,41.8562,1107327.0
2018-02-06 14:40:00,42.83,43.27,42.83,43.24,2137879.0,41.866,42.2961,41.866,42.2668,2137879.0
2018-02-06 14:50:00,43.23,43.38,42.95,43.35,1563263.0,42.257,42.4036,41.9833,42.3743,1563263.0
2018-02-06 15:00:00,43.36,43.75,43.3,43.54,2118783.0,42.3841,42.7653,42.3254,42.56,2118783.0
2018-02-06 15:10:00,43.53,43.6,43.34,43.57,1467026.0,42.5503,42.6187,42.3645,42.5894,1467026.0
2018-02-06 15:20:00,43.56,43.78,43.39,43.72,1527908.0,42.5796,42.7946,42.4134,42.736,1527908.0
2018-02-06 15:30:00,43.72,43.88,43.49,43.87,1700561.0,42.736,42.8924,42.5112,42.8826,1700561.0
2018-02-06 15:40:00,43.88,43.9,43.54,43.54,1830834.0,42.8924,42.9119,42.56,42.56,1830834.0
2018-02-06 15:50:00,43.54,43.88,43.44,43.88,2919415.0,42.56,42.8924,42.4623,42.8924,2919415.0
2018-02-07 09:30:00,43.26,43.56,43.02,43.21,3620161.0,42.2863,42.5796,42.0517,42.2375,3620161.0
2018-02-07 09:40:00,43.21,43.41,42.94,43.07,2441016.0,42.2375,42.433,41.9735,42.1006,2441016.0
2018-02-07 09:50:00,43.07,43.11,42.75,42.76,2415825.0,42.1006,42.1397,41.7878,41.7976,2415825.0
2018-02-07 10:00:00,42.75,42.94,42.48,42.83,2322860.0,41.7878,41.9735,41.5239,41.866,2322860.0
2018-02-07 10:10:00,42.83,43.04,42.63,42.98,1998759.0,41.866,42.0713,41.6705,42.0126,1998759.0
2018-02-07 10:20:00,42.98,43.08,42.71,42.76,1433573.0,42.0126,42.1104,41.7487,41.7976,1433573.0
2018-02-07 10:30:00,42.76,42.87,42.62,42.86,1139899.0,41.7976,41.9051,41.6607,41.8953,1139899.0
2018-02-07 10:40:00,42.86,42.93,42.7,42.87,1041327.0,41.8953,41.9638,41.7389,41.9051,1041327.0
2018-02-07 10:50:00,42.87,42.96,42.7,42.71,1160754.0,41.9051,41.9931,41.7389,41.7487,1160754.0
2018-02-07 11:00:00,42.72,42.93,42.71,42.89,695287.0,41.7585,41.9638,41.7487,41.9247,695287.0
2018-02-07 11:10:00,42.89,43.08,42.88,42.91,1221987.0,41.9247,42.1104,41.9149,41.9442,1221987.0
2018-02-07 11:20:00,42.91,43.05,42.89,42.9,788096.0,41.9442,42.0811,41.9247,41.9344,788096.0
2018-02-07 11:30:00,42.91,42.91,42.68,42.83,932265.0,41.9442,41.9442,41.7194,41.866,932265.0
2018-02-07 11:40:00,42.84,42.89,42.69,42.77,790942.0,41.8758,41.9247,41.7292,41.8074,790942.0
2018-02-07 11:50:00,42.76,42.88,42.58,42.75,1020719.0,41.7976,41.9149,41.6216,41.7878,1020719.0
2018-02-07 12:00:00,42.75,42.76,42.59,42.66,619717.0,41.7878,41.7976,41.6314,41.6998,619717.0
2018-02-07 12:10:00,42.65,42.7,42.48,42.54,760925.0,41.6901,41.7389,41.5239,41.5825,760925.0
2018-02-07 12:20:00,42.54,42.56,42.36,42.53,1111976.0,41.5825,41.6021,41.4066,41.5728,1111976.0
2018-02-07 12:30:00,42.54,42.57,42.28,42.43,1042536.0,41.5825,41.6119,41.3284,41.475,1042536.0
2018-02-07 12:40:00,42.43,42.5,42.21,42.25,969483.0,41.475,41.5434,41.26,41.2991,969483.0
2018-02-07 12:50:00,42.24,42.31,42.13,42.14,876834.0,41.2893,41.3577,41.1818,41.1915,876834.0
2018-02-07 13:00:00,42.14,42.25,41.96,42.08,1371258.0,41.1915,41.2991,41.0156,41.1329,1371258.0
2018-02-07 13:10:00,42.08,42.2,41.74,42.2,1395261.0,41.1329,41.2502,40.8005,41.2502,1395261.0
2018-02-07 13:20:00,42.18,42.19,41.87,42.01,1073205.0,41.2306,41.2404,40.9276,41.0645,1073205.0
2018-02-07 13:30:00,42.01,42.49,42.0,42.42,1257049.0,41.0645,41.5337,41.0547,41.4652,1257049.0
2018-02-07 13:40:00,42.42,42.6,42.35,42.36,938299.0,41.4652,41.6412,41.3968,41.4066,938299.0
2018-02-07 13:50:00,42.37,42.55,42.28,42.52,703867.0,41.4164,41.5923,41.3284,41.563,703867.0
2018-02-07 14:00:00,42.53,42.54,42.23,42.29,695304.0,41.5728,41.5825,41.2795,41.3382,695304.0
2018-02-07 14:10:00,42.3,42.52,42.29,42.52,448320.0,41.3479,41.563,41.3382,41.563,448320.0
2018-02-07 14:20:00,42.52,42.61,42.42,42.57,527748.0,41.563,41.651,41.4652,41.6119,527748.0
2018-02-07 14:30:00,42.56,42.58,42.29,42.31,524961.0,41.6021,41.6216,41.3382,41.3577,524961.0
2018-02-07 14:40:00,42.3,42.38,42.15,42.2,679450.0,41.3479,41.4261,41.2013,41.2502,679450.0
2018-02-07 14:50:00,42.2,42.28,42.02,42.24,782954.0,41.2502,41.3284,41.0742,41.2893,782954.0
2018-02-07 15:00:00,42.24,42.39,42.2,42.3,578222.0,41.2893,41.4359,41.2502,41.3479,578222.0
2018-02-07 15:10:00,42.31,42.47,42.26,42.33,498580.0,41.3577,41.5141,41.3088,41.3773,498580.0
2018-02-07 15:20:00,42.33,42.46,42.27,42.41,628416.0,41.3773,41.5043,41.3186,41.4555,628416.0
2018-02-07 15:30:00,42.41,42.57,42.33,42.43,880225.0,41.4555,41.6119,41.3773,41.475,880225.0
2018-02-07 15:40:00,42.42,42.49,42.17,42.27,1233811.0,41.4652,41.5337,41.2209,41.3186,1233811.0
2018-02-07 15:50:00,42.27,42.3,42.0,42.01,1888046.0,41.3186,41.3479,41.0547,41.0645,1888046.0
2018-02-08 09:30:00,42.52,43.03,42.42,42.83,2668594.0,41.563,42.0615,41.4652,41.866,2668594.0
2018-02-08 09:40:00,42.83,42.85,42.15,42.21,1704949.0,41.866,41.8856,41.2013,41.26,1704949.0
2018-02-08 09:50:00,42.21,42.55,42.03,42.46,1287566.0,41.26,41.5923,41.084,41.5043,1287566.0
2018-02-08 10:00:00,42.46,42.78,42.36,42.7,1290319.0,41.5043,41.8171,41.4066,41.7389,1290319.0
2018-02-08 10:10:00,42.7,42.7,42.33,42.4,874369.0,41.7389,41.7389,41.3773,41.4457,874369.0
2018-02-08 10:20:00,42.4,42.46,42.03,42.06,959063.0,41.4457,41.5043,41.084,41.1133,959063.0
2018-02-08 10:30:00,42.06,42.07,41.61,41.82,1899485.0,41.1133,41.1231,40.6735,40.8787,1899485.0
2018-02-08 10:40:00,41.82,41.96,41.75,41.77,931035.0,40.8787,41.0156,40.8103,40.8299,931035.0
2018-02-08 10:50:00,41.77,41.79,41.06,41.36,1932022.0,40.8299,40.8494,40.1358,40.4291,1932022.0
2018-02-08 11:00:00,41.35,41.79,41.3,41.48,1053452.0,40.4193,40.8494,40.3704,40.5464,1053452.0
2018-02-08 11:10:00,41.47,41.6,41.16,41.2,970500.0,40.5366,40.6637,40.2336,40.2727,970500.0
2018-02-08 11:20:00,41.19,41.25,40.85,40.97,1810754.0,40.2629,40.3216,39.9306,40.0479,1810754.0
2018-02-08 11:30:00,40.96,41.4,40.93,41.28,942144.0,40.0381,40.4682,40.0088,40.3509,942144.0
2018-02-08 11:40:00,41.29,41.32,41.0,41.11,888011.0,40.3607,40.39,40.0772,40.1847,888011.0
2018-02-08 11:50:00,41.11,41.4,41.11,41.19,730179.0,40.1847,40.4682,40.1847,40.2629,730179.0
2018-02-08 12:00:00,41.19,41.42,41.1,41.15,687084.0,40.2629,40.4877,40.1749,40.2238,687084.0
2018-02-08 12:10:00,41.14,41.24,41.03,41.04,648954.0,40.214,40.3118,40.1065,40.1163,648954.0
2018-02-08 12:20:00,41.05,41.1,40.81,41.05,932078.0,40.1261,40.1749,39.8915,40.1261,932078.0
2018-02-08 12:30:00,41.04,41.16,40.84,40.89,747956.0,40.1163,40.2336,39.9208,39.9697,747956.0
2018-02-08 12:40:00,40.88,41.08,40.63,40.69,1162325.0,39.9599,40.1554,39.7155,39.7742,1162325.0
2018-02-08 12:50:00,40.68,40.68,40.36,40.54,1679165.0,39.7644,39.7644,39.4516,39.6275,1679165.0
2018-02-08 13:00:00,40.54,40.75,40.36,40.64,1406052.0,39.6275,39.8328,39.4516,39.7253,1406052.0
2018-02-08 13:10:00,40.64,41.0,40.47,40.94,1278673.0,39.7253,40.0772,39.5591,40.0185,1278673.0
2018-02-08 13:20:00,40.94,41.12,40.62,40.65,1059762.0,40.0185,40.1945,39.7057,39.7351,1059762.0
2018-02-08 13:30:00,40.65,41.04,40.61,41.03,751196.0,39.7351,40.1163,39.696,40.1065,751196.0
2018-02-08 13:40:00,41.04,41.41,40.99,41.16,1046386.0,40.1163,40.478,40.0674,40.2336,1046386.0
2018-02-08 13:50:00,41.17,41.32,41.08,41.2,641739.0,40.2434,40.39,40.1554,40.2727,641739.0
2018-02-08 14:00:00,41.2,41.21,40.91,41.16,680026.0,40.2727,40.2825,39.9892,40.2336,680026.0
2018-02-08 14:10:00,41.16,41.38,41.1,41.2,863513.0,40.2336,40.4486,40.1749,40.2727,863513.0
2018-02-08 14:20:00,41.19,41.28,40.77,40.88,818171.0,40.2629,40.3509,39.8524,39.9599,818171.0
2018-02-08 14:30:00,40.87,40.87,40.61,40.83,758962.0,39.9501,39.9501,39.696,39.911,758962.0
2018-02-08 14:40:00,40.84,40.84,40.61,40.62,520876.0,39.9208,39.9208,39.696,39.7057,520876.0
2018-02-08 14:50:00,40.63,40.66,40.39,40.55,987906.0,39.7155,39.7448,39.4809,39.6373,987906.0
2018-02-08 15:00:00,40.55,40.73,40.46,40.51,799797.0,39.6373,39.8133,39.5493,39.5982,799797.0
2018-02-08 15:10:00,40.5,40.71,40.45,40.53,791128.0,39.5884,39.7937,39.5396,39.6178,791128.0
2018-02-08 15:20:00,40.53,40.74,40.41,40.56,921907.0,39.6178,39.823,39.5005,39.6471,921907.0
2018-02-08 15:30:00,40.55,40.64,40.1,40.13,1271350.0,39.6373,39.7253,39.1975,39.2268,1271350.0
2018-02-08 15:40:00,40.12,40.44,40.04,40.27,1789168.0,39.217,39.5298,39.1388,39.3636,1789168.0
2018-02-08 15:50:00,40.27,40.28,40.0,40.0,4109422.0,39.3636,39.3734,39.0997,39.0997,4109422.0
2018-02-09 09:30:00,41.05,41.19,39.86,39.96,3574131.0,40.1261,40.2629,38.9629,39.0606,3574131.0
2018-02-09 09:40:00,39.95,40.69,39.73,40.37,2420666.0,39.0508,39.7742,38.8358,39.4614,2420666.0
2018-02-09 09:50:00,40.37,40.97,40.24,40.87,1382968.0,39.4614,40.0479,39.3343,39.9501,1382968.0
2018-02-09 10:00:00,40.87,40.99,40.2,40.32,1331701.0,39.9501,40.0674,39.2952,39.4125,1331701.0
2018-02-09 10:10:00,40.32,40.45,40.13,40.3,1033245.0,39.4125,39.5396,39.2268,39.393,1033245.0
2018-02-09 10:20:00,40.31,40.61,40.14,40.14,1066581.0,39.4027,39.696,39.2366,39.2366,1066581.0
2018-02-09 10:30:00,40.15,40.25,39.76,39.78,1704881.0,39.2463,39.3441,38.8651,38.8847,1704881.0
2018-02-09 10:40:00,39.77,39.89,39.08,39.27,2881108.0,38.8749,38.9922,38.2004,38.3861,2881108.0
2018-02-09 10:50:00,39.26,39.81,39.18,39.33,1945581.0,38.3764,38.914,38.2982,38.4448,1945581.0
2018-02-09 11:00:00,39.34,39.83,39.26,39.66,1249321.0,38.4546,38.9335,38.3764,38.7674,1249321.0
2018-02-09 11:10:00,39.65,39.78,39.09,39.25,1325034.0,38.7576,38.8847,38.2102,38.3666,1325034.0
2018-02-09 11:20:00,39.24,39.46,39.2,39.34,987857.0,38.3568,38.5719,38.3177,38.4546,987857.0
2018-02-09 11:30:00,39.32,39.63,39.28,39.45,689359.0,38.435,38.738,38.3959,38.5621,689359.0
2018-02-09 11:40:00,39.45,39.51,39.15,39.2,567454.0,38.5621,38.6207,38.2688,38.3177,567454.0
2018-02-09 11:50:00,39.19,39.31,38.74,38.94,1259636.0,38.3079,38.4252,37.8681,38.0636,1259636.0
2018-02-09 12:00:00,38.93,39.07,38.42,38.44,1892747.0,38.0538,38.1906,37.5553,37.5748,1892747.0
2018-02-09 12:10:00,38.44,38.81,38.36,38.38,1751751.0,37.5748,37.9365,37.4966,37.5162,1751751.0
2018-02-09 12:20:00,38.36,38.85,38.08,38.11,1871173.0,37.4966,37.9756,37.2229,37.2522,1871173.0
2018-02-09 12:30:00,38.1,38.42,38.08,38.12,1296054.0,37.2425,37.5553,37.2229,37.262,1296054.0
2018-02-09 12:40:00,38.11,38.15,37.52,37.83,2293290.0,37.2522,37.2913,36.6755,36.9785,2293290.0
2018-02-09 12:50:00,37.82,38.85,37.8,38.79,1700663.0,36.9688,37.9756,36.9492,37.9169,1700663.0
2018-02-09 13:00:00,38.78,38.78,38.18,38.18,1052846.0,37.9072,37.9072,37.3207,37.3207,1052846.0
2018-02-09 13:10:00,38.18,38.72,38.17,38.72,834462.0,37.3207,37.8485,37.3109,37.8485,834462.0
2018-02-09 13:20:00,38.71,38.91,38.55,38.62,1355325.0,37.8387,38.0342,37.6823,37.7508,1355325.0
2018-02-09 13:30:00,38.61,38.74,38.33,38.38,817995.0,37.741,37.8681,37.4673,37.5162,817995.0
2018-02-09 13:40:00,38.37,39.06,38.35,39.04,1064476.0,37.5064,38.1809,37.4868,38.1613,1064476.0
2018-02-09 13:50:00,39.04,39.43,38.93,39.15,1247823.0,38.1613,38.5425,38.0538,38.2688,1247823.0
2018-02-09 14:00:00,39.14,40.0,39.12,39.89,2025392.0,38.2591,39.0997,38.2395,38.9922,2025392.0
2018-02-09 14:10:00,39.89,40.39,39.7,40.35,2038599.0,38.9922,39.4809,38.8065,39.4418,2038599.0
2018-02-09 14:20:00,40.34,40.39,39.73,39.76,1838525.0,39.4321,39.4809,38.8358,38.8651,1838525.0
2018-02-09 14:30:00,39.76,39.93,39.52,39.88,1300463.0,38.8651,39.0313,38.6305,38.9824,1300463.0
2018-02-09 14:40:00,39.88,39.99,39.66,39.95,884940.0,38.9824,39.0899,38.7674,39.0508,884940.0
2018-02-09 14:50:00,39.94,40.28,39.91,40.05,1307403.0,39.0411,39.3734,39.0117,39.1486,1307403.0
2018-02-09 15:00:00,40.04,40.05,39.53,39.68,1331395.0,39.1388,39.1486,38.6403,38.7869,1331395.0
2018-02-09 15:10:00,39.67,39.97,39.53,39.95,1146473.0,38.7771,39.0704,38.6403,39.0508,1146473.0
2018-02-09 15:20:00,39.95,40.09,39.8,40.0,1015755.0,39.0508,39.1877,38.9042,39.0997,1015755.0
2018-02-09 15:30:00,40.01,40.29,39.94,40.13,1242065.0,39.1095,39.3832,39.0411,39.2268,1242065.0
2018-02-09 15:40:00,40.13,40.59,40.13,40.44,1866298.0,39.2268,39.6764,39.2268,39.5298,1866298.0
2018-02-09 15:50:00,40.45,40.61,40.25,40.37,3387262.0,39.5396,39.696,39.3441,39.4614,3387262.0
2018-02-12 09:30:00,41.01,41.35,40.88,41.24,3211866.0,40.087,40.4193,39.9599,40.3118,3211866.0
2018-02-12 09:40:00,41.24,41.62,41.04,41.4,2401636.0,40.3118,40.6832,40.1163,40.4682,2401636.0
2018-02-12 09:50:00,41.4,41.49,41.2,41.23,1677373.0,40.4682,40.5562,40.2727,40.302,1677373.0
2018-02-12 10:00:00,41.22,41.6,41.2,41.33,1274950.0,40.2922,40.6637,40.2727,40.3998,1274950.0
2018-02-12 10:10:00,41.32,41.55,41.14,41.17,1466187.0,40.39,40.6148,40.214,40.2434,1466187.0
2018-02-12 10:20:00,41.16,41.33,40.91,41.07,1425149.0,40.2336,40.3998,39.9892,40.1456,1425149.0
2018-02-12 10:30:00,41.06,41.31,40.95,41.19,1059391.0,40.1358,40.3802,40.0283,40.2629,1059391.0
2018-02-12 10:40:00,41.19,41.45,41.06,41.43,945100.0,40.2629,40.5171,40.1358,40.4975,945100.0
2018-02-12 10:50:00,41.43,41.58,41.22,41.54,1062748.0,40.4975,40.6441,40.2922,40.605,1062748.0
2018-02-12 11:00:00,41.54,41.69,41.43,41.58,1223816.0,40.605,40.7517,40.4975,40.6441,1223816.0
2018-02-12 11:10:00,41.57,41.75,41.47,41.73,1328171.0,40.6344,40.8103,40.5366,40.7908,1328171.0
2018-02-12 11:20:00,41.74,41.77,41.59,41.63,962614.0,40.8005,40.8299,40.6539,40.693,962614.0
2018-02-12 11:30:00,41.62,41.87,41.52,41.87,1060898.0,40.6832,40.9276,40.5855,40.9276,1060898.0
2018-02-12 11:40:00,41.87,41.91,41.73,41.83,751600.0,40.9276,40.9667,40.7908,40.8885,751600.0
2018-02-12 11:50:00,41.84,41.94,41.69,41.89,774683.0,40.8983,40.996,40.7517,40.9472,774683.0
2018-02-12 12:00:00,41.89,41.95,41.81,41.9,616833.0,40.9472,41.0058,40.869,40.9569,616833.0
2018-02-12 12:10:00,41.9,42.02,41.83,41.86,975658.0,40.9569,41.0742,40.8885,40.9178,975658.0
2018-02-12 12:20:00,41.86,41.87,41.73,41.82,511874.0,40.9178,40.9276,40.7908,40.8787,511874.0
2018-02-12 12:30:00,41.81,41.83,41.65,41.78,468228.0,40.869,40.8885,40.7126,40.8396,468228.0
2018-02-12 12:40:00,41.79,41.82,41.67,41.75,477649.0,40.8494,40.8787,40.7321,40.8103,477649.0
2018-02-12 12:50:00,41.74,41.93,41.73,41.9,505203.0,40.8005,40.9863,40.7908,40.9569,505203.0
2018-02-12 13:00:00,41.91,41.98,41.78,41.81,423314.0,40.9667,41.0351,40.8396,40.869,423314.0
2018-02-12 13:10:00,41.82,41.89,41.74,41.78,380575.0,40.8787,40.9472,40.8005,40.8396,380575.0
2018-02-12 13:20:00,41.8,41.86,41.7,41.83,431465.0,40.8592,40.9178,40.7614,40.8885,431465.0
2018-02-12 13:30:00,41.83,41.95,41.79,41.91,393122.0,40.8885,41.0058,40.8494,40.9667,393122.0
2018-02-12 13:40:00,41.9,41.93,41.8,41.89,255583.0,40.9569,40.9863,40.8592,40.9472,255583.0
2018-02-12 13:50:00,41.89,42.15,41.89,42.05,766470.0,40.9472,41.2013,40.9472,41.1036,766470.0
2018-02-12 14:00:00,42.05,42.11,41.87,41.87,636964.0,41.1036,41.1622,40.9276,40.9276,636964.0
2018-02-12 14:10:00,41.87,42.02,41.87,41.98,476848.0,40.9276,41.0742,40.9276,41.0351,476848.0
2018-02-12 14:20:00,41.98,42.08,41.95,41.97,522935.0,41.0351,41.1329,41.0058,41.0254,522935.0
2018-02-12 14:30:00,41.98,42.06,41.94,41.98,514634.0,41.0351,41.1133,40.996,41.0351,514634.0
2018-02-12 14:40:00,41.99,42.27,41.99,42.21,1797031.0,41.0449,41.3186,41.0449,41.26,1797031.0
2018-02-12 14:50:00,42.21,42.41,42.09,42.4,1392027.0,41.26,41.4555,41.1427,41.4457,1392027.0
2018-02-12 15:00:00,42.41,42.57,42.38,42.54,1589213.0,41.4555,41.6119,41.4261,41.5825,1589213.0
2018-02-12 15:10:00,42.54,42.68,42.46,42.57,1248515.0,41.5825,41.7194,41.5043,41.6119,1248515.0
2018-02-12 15:20:00,42.58,42.66,42.34,42.35,886102.0,41.6216,41.6998,41.387,41.3968,886102.0
2018-02-12 15:30:00,42.36,42.42,42.14,42.25,1121345.0,41.4066,41.4652,41.1915,41.2991,1121345.0
2018-02-12 15:40:00,42.26,42.37,41.98,42.03,1467263.0,41.3088,41.4164,41.0351,41.084,1467263.0
2018-02-12 15:50:00,42.02,42.26,42.0,42.17,2127493.0,41.0742,41.3088,41.0547,41.2209,2127493.0
2018-02-13 09:30:00,42.05,42.74,41.98,42.57,3109407.0,41.1036,41.778,41.0351,41.6119,3109407.0
2018-02-13 09:40:00,42.56,42.62,42.23,42.28,1651909.0,41.6021,41.6607,41.2795,41.3284,1651909.0
2018-02-13 09:50:00,42.28,42.44,42.16,42.26,1024333.0,41.3284,41.4848,41.2111,41.3088,1024333.0
2018-02-13 10:00:00,42.25,42.38,42.06,42.23,1074143.0,41.2991,41.4261,41.1133,41.2795,1074143.0
2018-02-13 10:10:00,42.23,42.35,42.11,42.34,859151.0,41.2795,41.3968,41.1622,41.387,859151.0
2018-02-13 10:20:00,42.34,42.58,42.25,42.44,1023039.0,41.387,41.6216,41.2991,41.4848,1023039.0
2018-02-13 10:30:00,42.43,42.48,42.23,42.36,747117.0,41.475,41.5239,41.2795,41.4066,747117.0
2018-02-13 10:40:00,42.36,42.64,42.35,42.56,847753.0,41.4066,41.6803,41.3968,41.6021,847753.0
2018-02-13 10:50:00,42.58,42.68,42.52,42.6,558873.0,41.6216,41.7194,41.563,41.6412,558873.0
2018-02-13 11:00:00,42.61,42.64,42.43,42.56,597439.0,41.651,41.6803,41.475,41.6021,597439.0
2018-02-13 11:10:00,42.56,42.71,42.53,42.66,672659.0,41.6021,41.7487,41.5728,41.6998,672659.0
2018-02-13 11:20:00,42.66,42.68,42.5,42.58,515732.0,41.6998,41.7194,41.5434,41.6216,515732.0
2018-02-13 11:30:00,42.58,42.64,42.42,42.51,537047.0,41.6216,41.6803,41.4652,41.5532,537047.0
2018-02-13 11:40:00,42.52,42.67,42.46,42.65,454721.0,41.563,41.7096,41.5043,41.6901,454721.0
2018-02-13 11:50:00,42.64,42.66,42.52,42.64,315117.0,41.6803,41.6998,41.563,41.6803,315117.0
2018-02-13 12:00:00,42.64,42.66,42.53,42.58,288634.0,41.6803,41.6998,41.5728,41.6216,288634.0
2018-02-13 12:10:00,42.58,42.77,42.58,42.7,527782.0,41.6216,41.8074,41.6216,41.7389,527782.0
2018-02-13 12:20:00,42.7,42.8,42.66,42.75,463399.0,41.7389,41.8367,41.6998,41.7878,463399.0
2018-02-13 12:30:00,42.75,42.77,42.6,42.66,456888.0,41.7878,41.8074,41.6412,41.6998,456888.0
2018-02-13 12:40:00,42.66,42.75,42.6,42.74,355641.0,41.6998,41.7878,41.6412,41.778,355641.0
2018-02-13 12:50:00,42.74,42.75,42.63,42.63,267897.0,41.778,41.7878,41.6705,41.6705,267897.0
2018-02-13 13:00:00,42.64,42.71,42.62,42.7,282209.0,41.6803,41.7487,41.6607,41.7389,282209.0
2018-02-13 13:10:00,42.71,42.72,42.57,42.69,433141.0,41.7487,41.7585,41.6119,41.7292,433141.0
2018-02-13 13:20:00,42.69,42.8,42.66,42.72,506627.0,41.7292,41.8367,41.6998,41.7585,506627.0
2018-02-13 13:30:00,42.72,42.83,42.69,42.83,445087.0,41.7585,41.866,41.7292,41.866,445087.0
2018-02-13 13:40:00,42.82,42.84,42.73,42.83,529352.0,41.8562,41.8758,41.7683,41.866,529352.0
2018-02-13 13:50:00,42.82,42.92,42.76,42.83,769463.0,41.8562,41.954,41.7976,41.866,769463.0
2018-02-13 14:00:00,42.83,42.84,42.69,42.83,482405.0,41.866,41.8758,41.7292,41.866,482405.0
2018-02-13 14:10:00,42.83,42.9,42.74,42.75,547279.0,41.866,41.9344,41.778,41.7878,547279.0
2018-02-13 14:20:00,42.75,42.76,42.67,42.7,442331.0,41.7878,41.7976,41.7096,41.7389,442331.0
2018-02-13 14:30:00,42.7,42.74,42.58,42.61,490347.0,41.7389,41.778,41.6216,41.651,490347.0
2018-02-13 14:40:00,42.62,42.69,42.57,42.67,387119.0,41.6607,41.7292,41.6119,41.7096,387119.0
2018-02-13 14:50:00,42.68,42.75,42.62,42.68,323650.0,41.7194,41.7878,41.6607,41.7194,323650.0
2018-02-13 15:00:00,42.67,42.69,42.49,42.55,455575.0,41.7096,41.7292,41.5337,41.5923,455575.0
2018-02-13 15:10:00,42.54,42.65,42.48,42.58,472304.0,41.5825,41.6901,41.5239,41.6216,472304.0
2018-02-13 15:20:00,42.59,42.65,42.52,42.61,385528.0,41.6314,41.6901,41.563,41.651,385528.0
2018-02-13 15:30:00,42.61,42.64,42.54,42.62,433543.0,41.651,41.6803,41.5825,41.6607,433543.0
2018-02-13 15:40:00,42.62,42.65,42.45,42.52,851184.0,41.6607,41.6901,41.4946,41.563,851184.0
2018-02-13 15:50:00,42.51,42.65,42.5,42.62,1457960.0,41.5532,41.6901,41.5434,41.6607,1457960.0
2018-02-14 09:30:00,41.93,42.38,41.93,42.33,2046296.0,40.9863,41.4261,40.9863,41.3773,2046296.0
2018-02-14 09:40:00,42.34,42.47,42.23,42.41,1228535.0,41.387,41.5141,41.2795,41.4555,1228535.0
2018-02-14 09:50:00,42.42,42.63,42.31,42.48,1285234.0,41.4652,41.6705,41.3577,41.5239,1285234.0
2018-02-14 10:00:00,42.48,42.57,42.2,42.55,1164602.0,41.5239,41.6119,41.2502,41.5923,1164602.0
2018-02-14 10:10:00,42.57,42.69,42.47,42.68,881622.0,41.6119,41.7292,41.5141,41.7194,881622.0
2018-02-14 10:20:00,42.68,43.0,42.66,42.98,1289298.0,41.7194,42.0322,41.6998,42.0126,1289298.0
2018-02-14 10:30:00,42.98,43.11,42.81,43.1,1152805.0,42.0126,42.1397,41.8465,42.1299,1152805.0
2018-02-14 10:40:00,43.11,43.25,42.98,43.17,945316.0,42.1397,42.2766,42.0126,42.1984,945316.0
2018-02-14 10:50:00,43.16,43.17,42.86,43.03,926141.0,42.1886,42.1984,41.8953,42.0615,926141.0
2018-02-14 11:00:00,43.03,43.13,42.89,42.97,601675.0,42.0615,42.1593,41.9247,42.0029,601675.0
2018-02-14 11:10:00,42.98,43.05,42.88,42.95,549438.0,42.0126,42.0811,41.9149,41.9833,549438.0
2018-02-14 11:20:00,42.95,42.97,42.81,42.95,709848.0,41.9833,42.0029,41.8465,41.9833,709848.0
2018-02-14 11:30:00,42.96,43.3,42.93,43.29,1153772.0,41.9931,42.3254,41.9638,42.3157,1153772.0
2018-02-14 11:40:00,43.29,43.35,43.18,43.18,878778.0,42.3157,42.3743,42.2081,42.2081,878778.0
2018-02-14 11:50:00,43.18,43.22,43.08,43.09,558625.0,42.2081,42.2472,42.1104,42.1202,558625.0
2018-02-14 12:00:00,43.09,43.2,43.07,43.15,570516.0,42.1202,42.2277,42.1006,42.1788,570516.0
2018-02-14 12:10:00,43.15,43.18,42.96,42.99,756508.0,42.1788,42.2081,41.9931,42.0224,756508.0
2018-02-14 12:20:00,43.0,43.07,42.94,43.03,619872.0,42.0322,42.1006,41.9735,42.0615,619872.0
2018-02-14 12:30:00,43.02,43.16,42.96,43.13,491751.0,42.0517,42.1886,41.9931,42.1593,491751.0
2018-02-14 12:40:00,43.13,43.15,43.01,43.02,365252.0,42.1593,42.1788,42.042,42.0517,365252.0
2018-02-14 12:50:00,43.03,43.24,42.99,43.22,553789.0,42.0615,42.2668,42.0224,42.2472,553789.0
2018-02-14 13:00:00,43.23,43.32,43.18,43.27,494228.0,42.257,42.345,42.2081,42.2961,494228.0
2018-02-14 13:10:00,43.27,43.48,43.22,43.33,958351.0,42.2961,42.5014,42.2472,42.3548,958351.0
2018-02-14 13:20:00,43.33,43.55,43.29,43.32,907431.0,42.3548,42.5698,42.3157,42.345,907431.0
2018-02-14 13:30:00,43.32,43.45,43.31,43.44,527175.0,42.345,42.4721,42.3352,42.4623,527175.0
2018-02-14 13:40:00,43.45,43.58,43.4,43.55,675425.0,42.4721,42.5991,42.4232,42.5698,675425.0
2018-02-14 13:50:00,43.55,43.58,43.45,43.56,570294.0,42.5698,42.5991,42.4721,42.5796,570294.0
2018-02-14 14:00:00,43.55,43.61,43.51,43.58,787016.0,42.5698,42.6285,42.5307,42.5991,787016.0
2018-02-14 14:10:00,43.58,43.63,43.36,43.48,986751.0,42.5991,42.648,42.3841,42.5014,986751.0
2018-02-14 14:20:00,43.48,43.51,43.32,43.37,593073.0,42.5014,42.5307,42.345,42.3939,593073.0
2018-02-14 14:30:00,43.37,43.45,43.3,43.45,532707.0,42.3939,42.4721,42.3254,42.4721,532707.0
2018-02-14 14:40:00,43.45,43.55,43.42,43.53,704048.0,42.4721,42.5698,42.4427,42.5503,704048.0
2018-02-14 14:50:00,43.52,43.56,43.44,43.46,465864.0,42.5405,42.5796,42.4623,42.4818,465864.0
2018-02-14 15:00:00,43.46,43.59,43.4,43.42,564923.0,42.4818,42.6089,42.4232,42.4427,564923.0
2018-02-14 15:10:00,43.41,43.58,43.4,43.56,563368.0,42.433,42.5991,42.4232,42.5796,563368.0
2018-02-14 15:20:00,43.56,43.62,43.5,43.55,800184.0,42.5796,42.6382,42.5209,42.5698,800184.0
2018-02-14 15:30:00,43.54,43.59,43.39,43.41,787507.0,42.56,42.6089,42.4134,42.433,787507.0
2018-02-14 15:40:00,43.41,43.5,43.32,43.47,1083821.0,42.433,42.5209,42.345,42.4916,1083821.0
2018-02-14 15:50:00,43.47,43.56,43.4,43.42,1823928.0,42.4916,42.5796,42.4232,42.4427,1823928.0
2018-02-15 09:30:00,43.72,43.92,43.3,43.38,2536786.0,42.736,42.9315,42.3254,42.4036,2536786.0
2018-02-15 09:40:00,43.37,43.54,43.15,43.46,1964458.0,42.3939,42.56,42.1788,42.4818,1964458.0
2018-02-15 09:50:00,43.47,43.67,43.45,43.58,1531936.0,42.4916,42.6871,42.4721,42.5991,1531936.0
2018-02-15 10:00:00,43.59,43.63,43.32,43.36,1146215.0,42.6089,42.648,42.345,42.3841,1146215.0
2018-02-15 10:10:00,43.36,43.52,43.28,43.39,933321.0,42.3841,42.5405,42.3059,42.4134,933321.0
2018-02-15 10:20:00,43.39,43.58,43.39,43.41,772477.0,42.4134,42.5991,42.4134,42.433,772477.0
2018-02-15 10:30:00,43.4,43.44,43.04,43.07,1111845.0,42.4232,42.4623,42.0713,42.1006,1111845.0
2018-02-15 10:40:00,43.06,43.12,42.73,42.77,1643941.0,42.0908,42.1495,41.7683,41.8074,1643941.0
2018-02-15 10:50:00,42.77,42.91,42.43,42.45,1225373.0,41.8074,41.9442,41.475,41.4946,1225373.0
2018-02-15 11:00:00,42.46,42.85,42.26,42.81,1658197.0,41.5043,41.8856,41.3088,41.8465,1658197.0
2018-02-15 11:10:00,42.81,43.0,42.71,42.95,973196.0,41.8465,42.0322,41.7487,41.9833,973196.0
2018-02-15 11:20:00,42.95,43.1,42.95,43.1,698648.0,41.9833,42.1299,41.9833,42.1299,698648.0
2018-02-15 11:30:00,43.09,43.13,42.88,42.93,598731.0,42.1202,42.1593,41.9149,41.9638,598731.0
2018-02-15 11:40:00,42.93,43.04,42.9,43.0,401838.0,41.9638,42.0713,41.9344,42.0322,401838.0
2018-02-15 11:50:00,43.0,43.14,42.99,43.06,595970.0,42.0322,42.169,42.0224,42.0908,595970.0
2018-02-15 12:00:00,43.05,43.19,43.03,43.04,534009.0,42.0811,42.2179,42.0615,42.0713,534009.0
2018-02-15 12:10:00,43.04,43.28,43.04,43.25,536458.0,42.0713,42.3059,42.0713,42.2766,536458.0
2018-02-15 12:20:00,43.25,43.26,43.16,43.23,275700.0,42.2766,42.2863,42.1886,42.257,275700.0
2018-02-15 12:30:00,43.23,43.4,43.23,43.38,657645.0,42.257,42.4232,42.257,42.4036,657645.0
2018-02-15 12:40:00,43.37,43.39,43.27,43.34,308384.0,42.3939,42.4134,42.2961,42.3645,308384.0
2018-02-15 12:50:00,43.34,43.37,43.11,43.19,641206.0,42.3645,42.3939,42.1397,42.2179,641206.0
2018-02-15 13:00:00,43.2,43.42,43.16,43.3,659601.0,42.2277,42.4427,42.1886,42.3254,659601.0
2018-02-15 13:10:00,43.3,43.37,43.25,43.28,393184.0,42.3254,42.3939,42.2766,42.3059,393184.0
2018-02-15 13:20:00,43.28,43.29,43.15,43.16,513953.0,42.3059,42.3157,42.1788,42.1886,513953.0
2018-02-15 13:30:00,43.16,43.17,42.89,42.96,1009337.0,42.1886,42.1984,41.9247,41.9931,1009337.0
2018-02-15 13:40:00,42.95,42.99,42.82,42.93,809490.0,41.9833,42.0224,41.8562,41.9638,809490.0
2018-02-15 13:50:00,42.92,42.96,42.82,42.92,669831.0,41.954,41.9931,41.8562,41.954,669831.0
2018-02-15 14:00:00,42.91,43.24,42.86,43.23,660377.0,41.9442,42.2668,41.8953,42.257,660377.0
2018-02-15 14:10:00,43.24,43.27,43.12,43.2,519339.0,42.2668,42.2961,42.1495,42.2277,519339.0
2018-02-15 14:20:00,43.2,43.21,43.06,43.17,415165.0,42.2277,42.2375,42.0908,42.1984,415165.0
2018-02-15 14:30:00,43.17,43.31,43.15,43.23,380097.0,42.1984,42.3352,42.1788,42.257,380097.0
2018-02-15 14:40:00,43.22,43.3,43.19,43.28,282088.0,42.2472,42.3254,42.2179,42.3059,282088.0
2018-02-15 14:50:00,43.28,43.29,43.19,43.27,272363.0,42.3059,42.3157,42.2179,42.2961,272363.0
2018-02-15 15:00:00,43.27,43.35,43.24,43.26,558103.0,42.2961,42.3743,42.2668,42.2863,558103.0
2018-02-15 15:10:00,43.26,43.39,43.25,43.39,372683.0,42.2863,42.4134,42.2766,42.4134,372683.0
2018-02-15 15:20:00,43.38,43.42,43.31,43.34,529489.0,42.4036,42.4427,42.3352,42.3645,529489.0
2018-02-15 15:30:00,43.33,43.4,43.3,43.39,557537.0,42.3548,42.4232,42.3254,42.4134,557537.0
2018-02-15 15:40:00,43.39,43.42,43.34,43.41,648606.0,42.4134,42.4427,42.3645,42.433,648606.0
2018-02-15 15:50:00,43.41,43.5,43.4,43.5,1799041.0,42.433,42.5209,42.4232,42.5209,1799041.0
2018-02-16 09:30:00,43.29,43.77,43.13,43.69,2197534.0,42.3157,42.7848,42.1593,42.7067,2197534.0
2018-02-16 09:40:00,43.69,43.73,43.46,43.71,1362939.0,42.7067,42.7457,42.4818,42.7262,1362939.0
2018-02-16 09:50:00,43.7,43.99,43.67,43.73,1704658.0,42.7164,42.9999,42.6871,42.7457,1704658.0
2018-02-16 10:00:00,43.73,43.81,43.45,43.71,1301746.0,42.7457,42.8239,42.4721,42.7262,1301746.0
2018-02-16 10:10:00,43.71,43.92,43.68,43.84,873364.0,42.7262,42.9315,42.6969,42.8533,873364.0
2018-02-16 10:20:00,43.83,44.09,43.82,44.02,1833208.0,42.8435,43.0976,42.8337,43.0292,1833208.0
2018-02-16 10:30:00,44.02,44.3,43.97,44.18,1836311.0,43.0292,43.3029,42.9803,43.1856,1836311.0
2018-02-16 10:40:00,44.19,44.44,44.15,44.44,1144074.0,43.1954,43.4398,43.1563,43.4398,1144074.0
2018-02-16 10:50:00,44.43,44.54,44.26,44.28,1714959.0,43.43,43.5375,43.2638,43.2834,1714959.0
2018-02-16 11:00:00,44.28,44.44,44.22,44.36,1076760.0,43.2834,43.4398,43.2247,43.3616,1076760.0
2018-02-16 11:10:00,44.37,44.55,44.34,44.4,1102892.0,43.3713,43.5473,43.342,43.4007,1102892.0
2018-02-16 11:20:00,44.4,44.55,44.39,44.48,769991.0,43.4007,43.5473,43.3909,43.4789,769991.0
2018-02-16 11:30:00,44.48,44.73,44.42,44.73,1538017.0,43.4789,43.7232,43.4202,43.7232,1538017.0
2018-02-16 11:40:00,44.73,44.96,44.72,44.96,1840174.0,43.7232,43.9481,43.7135,43.9481,1840174.0
2018-02-16 11:50:00,44.95,45.11,44.92,44.93,2310303.0,43.9383,44.0947,43.909,43.9187,2310303.0
2018-02-16 12:00:00,44.93,44.96,44.79,44.8,993497.0,43.9187,43.9481,43.7819,43.7917,993497.0
2018-02-16 12:10:00,44.79,45.0,44.75,44.98,834224.0,43.7819,43.9872,43.7428,43.9676,834224.0
2018-02-16 12:20:00,44.98,44.98,44.83,44.89,713503.0,43.9676,43.9676,43.821,43.8796,713503.0
2018-02-16 12:30:00,44.89,44.99,44.89,44.97,455165.0,43.8796,43.9774,43.8796,43.9578,455165.0
2018-02-16 12:40:00,44.98,44.98,44.84,44.85,636184.0,43.9676,43.9676,43.8308,43.8405,636184.0
2018-02-16 12:50:00,44.85,44.88,44.56,44.68,1188942.0,43.8405,43.8699,43.5571,43.6744,1188942.0
2018-02-16 13:00:00,44.69,44.8,44.67,44.73,860366.0,43.6841,43.7917,43.6646,43.7232,860366.0
2018-02-16 13:10:00,44.73,44.75,44.35,44.37,1159013.0,43.7232,43.7428,43.3518,43.3713,1159013.0
2018-02-16 13:20:00,44.37,44.65,44.37,44.5,1056142.0,43.3713,43.645,43.3713,43.4984,1056142.0
2018-02-16 13:30:00,44.51,44.68,44.38,44.49,855876.0,43.5082,43.6744,43.3811,43.4886,855876.0
2018-02-16 13:40:00,44.5,44.77,44.49,44.57,801412.0,43.4984,43.7623,43.4886,43.5668,801412.0
2018-02-16 13:50:00,44.56,44.65,44.52,44.61,508756.0,43.5571,43.645,43.518,43.6059,508756.0
2018-02-16 14:00:00,44.61,44.73,44.53,44.55,455627.0,43.6059,43.7232,43.5277,43.5473,455627.0
2018-02-16 14:10:00,44.54,44.61,44.35,44.49,830679.0,43.5375,43.6059,43.3518,43.4886,830679.0
2018-02-16 14:20:00,44.48,44.48,44.16,44.39,1143862.0,43.4789,43.4789,43.1661,43.3909,1143862.0
2018-02-16 14:30:00,44.39,44.49,44.29,44.4,632463.0,43.3909,43.4886,43.2931,43.4007,632463.0
2018-02-16 14:40:00,44.4,44.47,44.26,44.38,649400.0,43.4007,43.4691,43.2638,43.3811,649400.0
2018-02-16 14:50:00,44.38,44.53,44.27,44.51,601807.0,43.3811,43.5277,43.2736,43.5082,601807.0
2018-02-16 15:00:00,44.51,44.52,44.36,44.5,512360.0,43.5082,43.518,43.3616,43.4984,512360.0
2018-02-16 15:10:00,44.5,44.55,44.42,44.48,769710.0,43.4984,43.5473,43.4202,43.4789,769710.0
2018-02-16 15:20:00,44.47,44.71,44.46,44.61,855396.0,43.4691,43.7037,43.4593,43.6059,855396.0
2018-02-16 15:30:00,44.6,44.65,44.34,44.37,947205.0,43.5962,43.645,43.342,43.3713,947205.0
2018-02-16 15:40:00,44.38,44.44,44.26,44.4,1377048.0,43.3811,43.4398,43.2638,43.4007,1377048.0
2018-02-16 15:50:00,44.41,44.41,44.19,44.21,2125395.0,43.4104,43.4104,43.1954,43.2149,2125395.0
2018-02-20 09:30:00,44.02,44.68,43.9,44.66,2881634.0,43.0292,43.6744,42.9119,43.6548,2881634.0
2018-02-20 09:40:00,44.66,44.99,44.65,44.98,1811899.0,43.6548,43.9774,43.645,43.9676,1811899.0
2018-02-20 09:50:00,44.99,45.05,44.73,44.78,1429762.0,43.9774,44.036,43.7232,43.7721,1429762.0
2018-02-20 10:00:00,44.77,44.92,44.67,44.8,1286593.0,43.7623,43.909,43.6646,43.7917,1286593.0
2018-02-20 10:10:00,44.79,45.2,44.74,45.14,1550650.0,43.7819,44.1827,43.733,44.124,1550650.0
2018-02-20 10:20:00,45.13,45.2,44.9,44.91,1079847.0,44.1142,44.1827,43.8894,43.8992,1079847.0
2018-02-20 10:30:00,44.91,44.97,44.62,44.64,1159434.0,43.8992,43.9578,43.6157,43.6353,1159434.0
2018-02-20 10:40:00,44.64,44.82,44.63,44.79,731828.0,43.6353,43.8112,43.6255,43.7819,731828.0
2018-02-20 10:50:00,44.79,44.82,44.59,44.71,1020623.0,43.7819,43.8112,43.5864,43.7037,1020623.0
2018-02-20 11:00:00,44.72,45.0,44.72,44.91,751745.0,43.7135,43.9872,43.7135,43.8992,751745.0
2018-02-20 11:10:00,44.9,44.96,44.83,44.92,706174.0,43.8894,43.9481,43.821,43.909,706174.0
2018-02-20 11:20:00,44.93,45.15,44.92,45.09,1229010.0,43.9187,44.1338,43.909,44.0751,1229010.0
2018-02-20 11:30:00,45.09,45.11,44.95,45.0,639129.0,44.0751,44.0947,43.9383,43.9872,639129.0
2018-02-20 11:40:00,45.01,45.13,44.99,45.04,620575.0,43.9969,44.1142,43.9774,44.0263,620575.0
2018-02-20 11:50:00,45.05,45.2,45.01,45.16,831789.0,44.036,44.1827,43.9969,44.1436,831789.0
2018-02-20 12:00:00,45.17,45.27,45.05,45.09,883913.0,44.1533,44.2511,44.036,44.0751,883913.0
2018-02-20 12:10:00,45.09,45.18,45.03,45.12,541241.0,44.0751,44.1631,44.0165,44.1045,541241.0
2018-02-20 12:20:00,45.12,45.15,45.03,45.11,430041.0,44.1045,44.1338,44.0165,44.0947,430041.0
2018-02-20 12:30:00,45.12,45.2,45.05,45.08,504600.0,44.1045,44.1827,44.036,44.0654,504600.0
2018-02-20 12:40:00,45.08,45.15,45.01,45.15,466267.0,44.0654,44.1338,43.9969,44.1338,466267.0
2018-02-20 12:50:00,45.15,45.17,45.06,45.06,386072.0,44.1338,44.1533,44.0458,44.0458,386072.0
2018-02-20 13:00:00,45.07,45.13,44.88,44.95,722624.0,44.0556,44.1142,43.8699,43.9383,722624.0
2018-02-20 13:10:00,44.95,45.04,44.9,45.01,423898.0,43.9383,44.0263,43.8894,43.9969,423898.0
2018-02-20 13:20:00,45.02,45.03,44.86,44.91,497735.0,44.0067,44.0165,43.8503,43.8992,497735.0
2018-02-20 13:30:00,44.91,45.04,44.83,45.0,400404.0,43.8992,44.0263,43.821,43.9872,400404.0
2018-02-20 13:40:00,45.0,45.15,44.98,45.11,391126.0,43.9872,44.1338,43.9676,44.0947,391126.0
2018-02-20 13:50:00,45.1,45.16,45.01,45.13,382573.0,44.0849,44.1436,43.9969,44.1142,382573.0
2018-02-20 14:00:00,45.13,45.16,45.01,45.05,529458.0,44.1142,44.1436,43.9969,44.036,529458.0
2018-02-20 14:10:00,45.05,45.09,44.94,45.0,549265.0,44.036,44.0751,43.9285,43.9872,549265.0
2018-02-20 14:20:00,45.01,45.13,44.97,45.02,523963.0,43.9969,44.1142,43.9578,44.0067,523963.0
2018-02-20 14:30:00,45.03,45.14,45.0,45.12,467742.0,44.0165,44.124,43.9872,44.1045,467742.0
2018-02-20 14:40:00,45.11,45.13,44.97,44.97,423635.0,44.0947,44.1142,43.9578,43.9578,423635.0
2018-02-20 14:50:00,44.98,45.0,44.8,44.84,766952.0,43.9676,43.9872,43.7917,43.8308,766952.0
2018-02-20 15:00:00,44.83,44.89,44.56,44.6,859857.0,43.821,43.8796,43.5571,43.5962,859857.0
2018-02-20 15:10:00,44.59,44.72,44.47,44.66,910233.0,43.5864,43.7135,43.4691,43.6548,910233.0
2018-02-20 15:20:00,44.66,44.71,44.49,44.69,767359.0,43.6548,43.7037,43.4886,43.6841,767359.0
2018-02-20 15:30:00,44.69,44.85,44.68,44.82,748077.0,43.6841,43.8405,43.6744,43.8112,748077.0
2018-02-20 15:40:00,44.81,44.9,44.64,44.86,1062289.0,43.8014,43.8894,43.6353,43.8503,1062289.0
2018-02-20 15:50:00,44.86,44.98,44.85,44.89,1554366.0,43.8503,43.9676,43.8405,43.8796,1554366.0
2018-02-21 09:30:00,45.37,45.47,44.93,44.95,2547885.0,44.3488,44.4466,43.9187,43.9383,2547885.0
2018-02-21 09:40:00,44.95,45.26,44.87,45.15,1320127.0,43.9383,44.2413,43.8601,44.1338,1320127.0
2018-02-21 09:50:00,45.14,45.22,44.91,45.02,954749.0,44.124,44.2022,43.8992,44.0067,954749.0
2018-02-21 10:00:00,45.02,45.29,44.88,45.28,1209633.0,44.0067,44.2706,43.8699,44.2609,1209633.0
2018-02-21 10:10:00,45.28,45.33,45.14,45.22,1129579.0,44.2609,44.3097,44.124,44.2022,1129579.0
2018-02-21 10:20:00,45.23,45.32,45.16,45.21,764520.0,44.212,44.3,44.1436,44.1924,764520.0
2018-02-21 10:30:00,45.21,45.31,45.07,45.3,814582.0,44.1924,44.2902,44.0556,44.2804,814582.0
2018-02-21 10:40:00,45.3,45.35,45.21,45.22,627741.0,44.2804,44.3293,44.1924,44.2022,627741.0
2018-02-21 10:50:00,45.23,45.27,45.1,45.24,712478.0,44.212,44.2511,44.0849,44.2218,712478.0
2018-02-21 11:00:00,45.24,45.29,45.12,45.15,762494.0,44.2218,44.2706,44.1045,44.1338,762494.0
2018-02-21 11:10:00,45.15,45.27,45.1,45.23,507852.0,44.1338,44.2511,44.0849,44.212,507852.0
2018-02-21 11:20:00,45.23,45.26,45.16,45.23,446038.0,44.212,44.2413,44.1436,44.212,446038.0
2018-02-21 11:30:00,45.23,45.38,45.17,45.19,725568.0,44.212,44.3586,44.1533,44.1729,725568.0
2018-02-21 11:40:00,45.2,45.29,45.19,45.29,258354.0,44.1827,44.2706,44.1729,44.2706,258354.0
2018-02-21 11:50:00,45.29,45.29,45.19,45.22,337317.0,44.2706,44.2706,44.1729,44.2022,337317.0
2018-02-21 12:00:00,45.23,45.25,45.09,45.15,549197.0,44.212,44.2315,44.0751,44.1338,549197.0
2018-02-21 12:10:00,45.16,45.17,45.03,45.15,596759.0,44.1436,44.1533,44.0165,44.1338,596759.0
2018-02-21 12:20:00,45.14,45.15,45.02,45.09,352171.0,44.124,44.1338,44.0067,44.0751,352171.0
2018-02-21 12:30:00,45.09,45.13,45.05,45.09,257372.0,44.0751,44.1142,44.036,44.0751,257372.0
2018-02-21 12:40:00,45.1,45.16,45.03,45.09,343521.0,44.0849,44.1436,44.0165,44.0751,343521.0
2018-02-21 12:50:00,45.09,45.17,45.08,45.15,462307.0,44.0751,44.1533,44.0654,44.1338,462307.0
2018-02-21 13:00:00,45.16,45.16,45.07,45.08,237268.0,44.1436,44.1436,44.0556,44.0654,237268.0
2018-02-21 13:10:00,45.08,45.15,45.03,45.13,237460.0,44.0654,44.1338,44.0165,44.1142,237460.0
2018-02-21 13:20:00,45.13,45.18,45.08,45.17,307314.0,44.1142,44.1631,44.0654,44.1533,307314.0
2018-02-21 13:30:00,45.18,45.23,45.14,45.19,464848.0,44.1631,44.212,44.124,44.1729,464848.0
2018-02-21 13:40:00,45.18,45.24,45.12,45.18,304556.0,44.1631,44.2218,44.1045,44.1631,304556.0
2018-02-21 13:50:00,45.18,45.26,45.16,45.16,275941.0,44.1631,44.2413,44.1436,44.1436,275941.0
2018-02-21 14:00:00,45.16,45.5,45.14,45.48,1216632.0,44.1436,44.4759,44.124,44.4564,1216632.0
2018-02-21 14:10:00,45.47,45.51,45.35,45.45,804516.0,44.4466,44.4857,44.3293,44.427,804516.0
2018-02-21 14:20:00,45.45,45.55,45.35,45.4,681295.0,44.427,44.5248,44.3293,44.3782,681295.0
2018-02-21 14:30:00,45.4,45.46,45.28,45.35,804760.0,44.3782,44.4368,44.2609,44.3293,804760.0
2018-02-21 14:40:00,45.36,45.38,45.23,45.23,505478.0,44.3391,44.3586,44.212,44.212,505478.0
2018-02-21 14:50:00,45.23,45.32,45.16,45.25,532787.0,44.212,44.3,44.1436,44.2315,532787.0
2018-02-21 15:00:00,45.26,45.27,44.96,44.99,1092440.0,44.2413,44.2511,43.9481,43.9774,1092440.0
2018-02-21 15:10:00,44.98,45.04,44.8,44.99,1054275.0,43.9676,44.0263,43.7917,43.9774,1054275.0
2018-02-21 15:20:00,45.0,45.11,44.92,45.09,683538.0,43.9872,44.0947,43.909,44.0751,683538.0
2018-02-21 15:30:00,45.09,45.2,44.95,44.97,793354.0,44.0751,44.1827,43.9383,43.9578,793354.0
2018-02-21 15:40:00,44.97,44.98,44.73,44.82,1404988.0,43.9578,43.9676,43.7232,43.8112,1404988.0
2018-02-21 15:50:00,44.82,44.87,44.52,44.54,1787509.0,43.8112,43.8601,43.518,43.5375,1787509.0
2018-02-22 09:30:00,44.73,44.8,44.08,44.37,2105457.0,43.7232,43.7917,43.0879,43.3713,2105457.0
2018-02-22 09:40:00,44.37,44.57,44.36,44.38,1097440.0,43.3713,43.5668,43.3616,43.3811,1097440.0
2018-02-22 09:50:00,44.38,44.44,44.13,44.24,1378701.0,43.3811,43.4398,43.1367,43.2443,1378701.0
2018-02-22 10:00:00,44.24,44.47,44.18,44.46,679027.0,43.2443,43.4691,43.1856,43.4593,679027.0
2018-02-22 10:10:00,44.46,44.52,44.22,44.23,581225.0,43.4593,43.518,43.2247,43.2345,581225.0
2018-02-22 10:20:00,44.25,44.44,44.2,44.39,503770.0,43.254,43.4398,43.2052,43.3909,503770.0
2018-02-22 10:30:00,44.39,44.5,44.28,44.49,404696.0,43.3909,43.4984,43.2834,43.4886,404696.0
2018-02-22 10:40:00,44.49,44.63,44.39,44.63,690804.0,43.4886,43.6255,43.3909,43.6255,690804.0
2018-02-22 10:50:00,44.63,44.67,44.4,44.42,613916.0,43.6255,43.6646,43.4007,43.4202,613916.0
2018-02-22 11:00:00,44.44,44.65,44.42,44.59,488952.0,43.4398,43.645,43.4202,43.5864,488952.0
2018-02-22 11:10:00,44.59,44.72,44.55,44.6,480605.0,43.5864,43.7135,43.5473,43.5962,480605.0
2018-02-22 11:20:00,44.6,44.69,44.55,44.65,346157.0,43.5962,43.6841,43.5473,43.645,346157.0
2018-02-22 11:30:00,44.64,44.67,44.43,44.6,483277.0,43.6353,43.6646,43.43,43.5962,483277.0
2018-02-22 11:40:00,44.59,44.69,44.54,44.66,428669.0,43.5864,43.6841,43.5375,43.6548,428669.0
2018-02-22 11:50:00,44.67,44.83,44.63,44.7,625583.0,43.6646,43.821,43.6255,43.6939,625583.0
2018-02-22 12:00:00,44.71,44.83,44.7,44.76,370266.0,43.7037,43.821,43.6939,43.7526,370266.0
2018-02-22 12:10:00,44.76,44.81,44.7,44.73,286377.0,43.7526,43.8014,43.6939,43.7232,286377.0
2018-02-22 12:20:00,44.73,44.79,44.6,44.62,469810.0,43.7232,43.7819,43.5962,43.6157,469810.0
2018-02-22 12:30:00,44.63,44.65,44.55,44.55,438154.0,43.6255,43.645,43.5473,43.5473,438154.0
2018-02-22 12:40:00,44.55,44.61,44.45,44.45,355492.0,43.5473,43.6059,43.4495,43.4495,355492.0
2018-02-22 12:50:00,44.45,44.49,44.36,44.41,417083.0,43.4495,43.4886,43.3616,43.4104,417083.0
2018-02-22 13:00:00,44.41,44.55,44.41,44.47,230700.0,43.4104,43.5473,43.4104,43.4691,230700.0
2018-02-22 13:10:00,44.47,44.47,44.34,44.38,347081.0,43.4691,43.4691,43.342,43.3811,347081.0
2018-02-22 13:20:00,44.37,44.54,44.37,44.52,237823.0,43.3713,43.5375,43.3713,43.518,237823.0
2018-02-22 13:30:00,44.52,44.54,44.28,44.29,558505.0,43.518,43.5375,43.2834,43.2931,558505.0
2018-02-22 13:40:00,44.29,44.29,44.13,44.14,646736.0,43.2931,43.2931,43.1367,43.1465,646736.0
2018-02-22 13:50:00,44.14,44.41,44.11,44.35,527643.0,43.1465,43.4104,43.1172,43.3518,527643.0
2018-02-22 14:00:00,44.35,44.39,44.21,44.23,316178.0,43.3518,43.3909,43.2149,43.2345,316178.0
2018-02-22 14:10:00,44.22,44.31,44.18,44.3,265795.0,43.2247,43.3127,43.1856,43.3029,265795.0
2018-02-22 14:20:00,44.3,44.46,44.21,44.44,350700.0,43.3029,43.4593,43.2149,43.4398,350700.0
2018-02-22 14:30:00,44.44,44.46,44.33,44.37,272915.0,43.4398,43.4593,43.3322,43.3713,272915.0
2018-02-22 14:40:00,44.36,44.36,44.25,44.31,296063.0,43.3616,43.3616,43.254,43.3127,296063.0
2018-02-22 14:50:00,44.31,44.36,44.1,44.15,420146.0,43.3127,43.3616,43.1074,43.1563,420146.0
2018-02-22 15:00:00,44.14,44.26,44.1,44.11,440190.0,43.1465,43.2638,43.1074,43.1172,440190.0
2018-02-22 15:10:00,44.12,44.3,44.09,44.3,368418.0,43.127,43.3029,43.0976,43.3029,368418.0
2018-02-22 15:20:00,44.3,44.35,44.2,44.22,368726.0,43.3029,43.3518,43.2052,43.2247,368726.0
2018-02-22 15:30:00,44.22,44.25,44.13,44.22,492950.0,43.2247,43.254,43.1367,43.2247,492950.0
2018-02-22 15:40:00,44.21,44.28,44.04,44.04,737360.0,43.2149,43.2834,43.0488,43.0488,737360.0
2018-02-22 15:50:00,44.05,44.25,44.05,44.23,1414705.0,43.0585,43.254,43.0585,43.2345,1414705.0
2018-02-23 09:30:00,45.18,45.9,45.02,45.76,5193611.0,44.1631,44.8669,44.0067,44.7301,5193611.0
2018-02-23 09:40:00,45.76,45.99,45.64,45.95,3229978.0,44.7301,44.9549,44.6128,44.9158,3229978.0
2018-02-23 09:50:00,45.95,46.38,45.89,46.12,3971632.0,44.9158,45.3361,44.8571,45.082,3971632.0
2018-02-23 10:00:00,46.12,46.25,46.04,46.16,1638459.0,45.082,45.209,45.0038,45.1211,1638459.0
2018-02-23 10:10:00,46.16,46.21,45.85,45.95,1623058.0,45.1211,45.1699,44.818,44.9158,1623058.0
2018-02-23 10:20:00,45.95,46.1,45.92,46.02,1103526.0,44.9158,45.0624,44.8865,44.9842,1103526.0
2018-02-23 10:30:00,46.02,46.17,45.96,46.12,1138121.0,44.9842,45.1308,44.9256,45.082,1138121.0
2018-02-23 10:40:00,46.12,46.12,45.96,46.0,678354.0,45.082,45.082,44.9256,44.9647,678354.0
2018-02-23 10:50:00,45.99,46.08,45.95,45.96,590643.0,44.9549,45.0429,44.9158,44.9256,590643.0
2018-02-23 11:00:00,45.97,46.07,45.93,45.97,768062.0,44.9353,45.0331,44.8962,44.9353,768062.0
2018-02-23 11:10:00,45.97,46.14,45.93,46.12,634114.0,44.9353,45.1015,44.8962,45.082,634114.0
2018-02-23 11:20:00,46.12,46.23,46.11,46.21,826184.0,45.082,45.1895,45.0722,45.1699,826184.0
2018-02-23 11:30:00,46.22,46.4,46.18,46.38,1087105.0,45.1797,45.3557,45.1406,45.3361,1087105.0
2018-02-23 11:40:00,46.39,46.4,46.23,46.26,651331.0,45.3459,45.3557,45.1895,45.2188,651331.0
2018-02-23 11:50:00,46.26,46.29,46.16,46.23,595120.0,45.2188,45.2481,45.1211,45.1895,595120.0
2018-02-23 12:00:00,46.23,46.32,46.16,46.18,548715.0,45.1895,45.2775,45.1211,45.1406,548715.0
2018-02-23 12:10:00,46.18,46.31,46.17,46.3,420080.0,45.1406,45.2677,45.1308,45.2579,420080.0
2018-02-23 12:20:00,46.3,46.42,46.24,46.33,913620.0,45.2579,45.3752,45.1993,45.2872,913620.0
2018-02-23 12:30:00,46.34,46.46,46.32,46.46,763782.0,45.297,45.4143,45.2775,45.4143,763782.0
2018-02-23 12:40:00,46.46,46.59,46.43,46.58,1680298.0,45.4143,45.5414,45.385,45.5316,1680298.0
2018-02-23 12:50:00,46.57,46.66,46.49,46.62,1165081.0,45.5218,45.6098,45.4436,45.5707,1165081.0
2018-02-23 13:00:00,46.63,46.65,46.4,46.43,651282.0,45.5805,45.6,45.3557,45.385,651282.0
2018-02-23 13:10:00,46.42,46.52,46.4,46.49,682747.0,45.3752,45.473,45.3557,45.4436,682747.0
2018-02-23 13:20:00,46.48,46.66,46.47,46.6,718218.0,45.4339,45.6098,45.4241,45.5512,718218.0
2018-02-23 13:30:00,46.59,46.66,46.58,46.61,409805.0,45.5414,45.6098,45.5316,45.5609,409805.0
2018-02-23 13:40:00,46.61,46.62,46.5,46.55,417992.0,45.5609,45.5707,45.4534,45.5023,417992.0
2018-02-23 13:50:00,46.55,46.64,46.54,46.61,556684.0,45.5023,45.5903,45.4925,45.5609,556684.0
2018-02-23 14:00:00,46.61,46.62,46.44,46.56,488470.0,45.5609,45.5707,45.3948,45.5121,488470.0
2018-02-23 14:10:00,46.56,46.63,46.52,46.54,394746.0,45.5121,45.5805,45.473,45.4925,394746.0
2018-02-23 14:20:00,46.53,46.63,46.52,46.62,382855.0,45.4827,45.5805,45.473,45.5707,382855.0
2018-02-23 14:30:00,46.62,46.65,46.4,46.53,861324.0,45.5707,45.6,45.3557,45.4827,861324.0
2018-02-23 14:40:00,46.54,46.67,46.53,46.66,686337.0,45.4925,45.6196,45.4827,45.6098,686337.0
2018-02-23 14:50:00,46.66,46.75,46.64,46.67,1035231.0,45.6098,45.6978,45.5903,45.6196,1035231.0
2018-02-23 15:00:00,46.67,46.78,46.67,46.73,822299.0,45.6196,45.7271,45.6196,45.6782,822299.0
2018-02-23 15:10:00,46.74,46.8,46.68,46.71,679487.0,45.688,45.7467,45.6294,45.6587,679487.0
2018-02-23 15:20:00,46.7,46.79,46.63,46.71,891284.0,45.6489,45.7369,45.5805,45.6587,891284.0
2018-02-23 15:30:00,46.73,46.76,46.54,46.59,1128916.0,45.6782,45.7076,45.4925,45.5414,1128916.0
2018-02-23 15:40:00,46.6,46.68,46.58,46.66,1103107.0,45.5512,45.6294,45.5316,45.6098,1103107.0
2018-02-23 15:50:00,46.66,46.67,46.49,46.54,2863639.0,45.6098,45.6196,45.4436,45.4925,2863639.0
2018-02-26 09:30:00,47.0,47.48,46.7,47.3,3874212.0,45.9422,46.4113,45.6489,46.2354,3874212.0
2018-02-26 09:40:00,47.3,47.36,47.01,47.05,1598211.0,46.2354,46.294,45.9519,45.991,1598211.0
2018-02-26 09:50:00,47.05,47.35,47.01,47.35,2179578.0,45.991,46.2843,45.9519,46.2843,2179578.0
2018-02-26 10:00:00,47.34,47.75,47.29,47.72,2435200.0,46.2745,46.6753,46.2256,46.6459,2435200.0
2018-02-26 10:10:00,47.7,47.8,47.58,47.69,1525119.0,46.6264,46.7241,46.5091,46.6166,1525119.0
2018-02-26 10:20:00,47.69,47.7,47.38,47.45,1313837.0,46.6166,46.6264,46.3136,46.382,1313837.0
2018-02-26 10:30:00,47.45,47.5,47.31,47.44,1006760.0,46.382,46.4309,46.2452,46.3722,1006760.0
2018-02-26 10:40:00,47.44,47.65,47.43,47.56,857280.0,46.3722,46.5775,46.3625,46.4895,857280.0
2018-02-26 10:50:00,47.57,47.57,47.39,47.44,506462.0,46.4993,46.4993,46.3234,46.3722,506462.0
2018-02-26 11:00:00,47.43,47.6,47.36,47.46,752639.0,46.3625,46.5286,46.294,46.3918,752639.0
2018-02-26 11:10:00,47.47,47.61,47.39,47.55,605628.0,46.4016,46.5384,46.3234,46.4798,605628.0
2018-02-26 11:20:00,47.55,47.68,47.53,47.6,676922.0,46.4798,46.6068,46.4602,46.5286,676922.0
2018-02-26 11:30:00,47.59,47.61,47.46,47.55,518055.0,46.5189,46.5384,46.3918,46.4798,518055.0
2018-02-26 11:40:00,47.55,47.74,47.55,47.66,636979.0,46.4798,46.6655,46.4798,46.5873,636979.0
2018-02-26 11:50:00,47.65,47.73,47.63,47.72,348829.0,46.5775,46.6557,46.558,46.6459,348829.0
2018-02-26 12:00:00,47.72,47.98,47.71,47.95,1149050.0,46.6459,46.9001,46.6362,46.8708,1149050.0
2018-02-26 12:10:00,47.95,48.0,47.91,47.97,710100.0,46.8708,46.9196,46.8317,46.8903,710100.0
2018-02-26 12:20:00,47.97,48.11,47.93,48.09,1189734.0,46.8903,47.0272,46.8512,47.0076,1189734.0
2018-02-26 12:30:00,48.09,48.18,48.02,48.16,1156688.0,47.0076,47.0956,46.9392,47.076,1156688.0
2018-02-26 12:40:00,48.15,48.16,48.07,48.09,668105.0,47.0663,47.076,46.9881,47.0076,668105.0
2018-02-26 12:50:00,48.09,48.17,48.06,48.15,618729.0,47.0076,47.0858,46.9783,47.0663,618729.0
2018-02-26 13:00:00,48.14,48.23,48.0,48.03,1084778.0,47.0565,47.1445,46.9196,46.949,1084778.0
2018-02-26 13:10:00,48.02,48.04,47.95,47.97,590424.0,46.9392,46.9587,46.8708,46.8903,590424.0
2018-02-26 13:20:00,47.97,47.97,47.85,47.85,622232.0,46.8903,46.8903,46.773,46.773,622232.0
2018-02-26 13:30:00,47.85,48.0,47.8,47.85,703334.0,46.773,46.9196,46.7241,46.773,703334.0
2018-02-26 13:40:00,47.85,47.87,47.74,47.79,1027337.0,46.773,46.7926,46.6655,46.7144,1027337.0
2018-02-26 13:50:00,47.78,47.83,47.74,47.77,464654.0,46.7046,46.7535,46.6655,46.6948,464654.0
2018-02-26 14:00:00,47.77,47.93,47.75,47.92,687106.0,46.6948,46.8512,46.6753,46.8414,687106.0
2018-02-26 14:10:00,47.92,48.0,47.91,47.99,697689.0,46.8414,46.9196,46.8317,46.9099,697689.0
2018-02-26 14:20:00,47.99,48.05,47.89,47.9,499801.0,46.9099,46.9685,46.8121,46.8219,499801.0
2018-02-26 14:30:00,47.89,47.96,47.82,47.91,652480.0,46.8121,46.8805,46.7437,46.8317,652480.0
2018-02-26 14:40:00,47.91,47.98,47.79,47.81,474516.0,46.8317,46.9001,46.7144,46.7339,474516.0
2018-02-26 14:50:00,47.8,47.92,47.76,47.92,735254.0,46.7241,46.8414,46.685,46.8414,735254.0
2018-02-26 15:00:00,47.91,48.03,47.89,48.01,602455.0,46.8317,46.949,46.8121,46.9294,602455.0
2018-02-26 15:10:00,48.01,48.01,47.9,47.92,733849.0,46.9294,46.9294,46.8219,46.8414,733849.0
2018-02-26 15:20:00,47.91,48.03,47.89,48.02,505677.0,46.8317,46.949,46.8121,46.9392,505677.0
2018-02-26 15:30:00,48.02,48.09,47.97,48.08,1073857.0,46.9392,47.0076,46.8903,46.9978,1073857.0
2018-02-26 15:40:00,48.08,48.09,47.93,47.96,947017.0,46.9978,47.0076,46.8512,46.8805,947017.0
2018-02-26 15:50:00,47.95,47.99,47.89,47.99,1379375.0,46.8708,46.9099,46.8121,46.9099,1379375.0
2018-02-27 09:30:00,47.66,47.96,47.42,47.9,3244728.0,46.5873,46.8805,46.3527,46.8219,3244728.0
2018-02-27 09:40:00,47.9,47.95,47.53,47.66,1652158.0,46.8219,46.8708,46.4602,46.5873,1652158.0
2018-02-27 09:50:00,47.66,47.69,47.48,47.59,1389736.0,46.5873,46.6166,46.4113,46.5189,1389736.0
2018-02-27 10:00:00,47.59,48.1,47.52,48.09,1750810.0,46.5189,47.0174,46.4504,47.0076,1750810.0
2018-02-27 10:10:00,48.09,48.34,48.03,48.33,1610662.0,47.0076,47.252,46.949,47.2422,1610662.0
2018-02-27 10:20:00,48.34,48.44,48.26,48.42,982352.0,47.252,47.3497,47.1738,47.3302,982352.0
2018-02-27 10:30:00,48.42,48.43,48.17,48.22,961488.0,47.3302,47.34,47.0858,47.1347,961488.0
2018-02-27 10:40:00,48.22,48.28,47.96,48.07,1200815.0,47.1347,47.1933,46.8805,46.9881,1200815.0
2018-02-27 10:50:00,48.06,48.12,47.82,47.94,1047944.0,46.9783,47.0369,46.7437,46.861,1047944.0
2018-02-27 11:00:00,47.95,48.14,47.82,48.13,855661.0,46.8708,47.0565,46.7437,47.0467,855661.0
2018-02-27 11:10:00,48.13,48.38,48.13,48.32,850516.0,47.0467,47.2911,47.0467,47.2324,850516.0
2018-02-27 11:20:00,48.32,48.4,48.25,48.29,1065571.0,47.2324,47.3106,47.164,47.2031,1065571.0
2018-02-27 11:30:00,48.3,48.35,48.08,48.1,855422.0,47.2129,47.2618,46.9978,47.0174,855422.0
2018-02-27 11:40:00,48.09,48.28,48.07,48.23,769728.0,47.0076,47.1933,46.9881,47.1445,769728.0
2018-02-27 11:50:00,48.22,48.24,48.03,48.09,562065.0,47.1347,47.1542,46.949,47.0076,562065.0
2018-02-27 12:00:00,48.08,48.27,48.07,48.26,579122.0,46.9978,47.1836,46.9881,47.1738,579122.0
2018-02-27 12:10:00,48.27,48.39,48.2,48.36,842332.0,47.1836,47.3009,47.1151,47.2715,842332.0
2018-02-27 12:20:00,48.36,48.36,48.14,48.24,820280.0,47.2715,47.2715,47.0565,47.1542,820280.0
2018-02-27 12:30:00,48.24,48.39,48.2,48.37,672930.0,47.1542,47.3009,47.1151,47.2813,672930.0
2018-02-27 12:40:00,48.37,48.54,48.29,48.46,1076871.0,47.2813,47.4475,47.2031,47.3693,1076871.0
2018-02-27 12:50:00,48.45,48.68,48.42,48.66,771320.0,47.3595,47.5843,47.3302,47.5648,771320.0
2018-02-27 13:00:00,48.66,48.9,48.62,48.78,1114671.0,47.5648,47.7994,47.5257,47.6821,1114671.0
2018-02-27 13:10:00,48.78,48.9,48.72,48.73,1188657.0,47.6821,47.7994,47.6234,47.6332,1188657.0
2018-02-27 13:20:00,48.74,48.79,48.66,48.74,780113.0,47.643,47.6919,47.5648,47.643,780113.0
2018-02-27 13:30:00,48.73,48.86,48.64,48.77,642368.0,47.6332,47.7603,47.5452,47.6723,642368.0
2018-02-27 13:40:00,48.76,48.81,48.72,48.73,451195.0,47.6625,47.7114,47.6234,47.6332,451195.0
2018-02-27 13:50:00,48.73,48.73,48.48,48.72,887360.0,47.6332,47.6332,47.3888,47.6234,887360.0
2018-02-27 14:00:00,48.71,48.9,48.68,48.87,731590.0,47.6137,47.7994,47.5843,47.7701,731590.0
2018-02-27 14:10:00,48.86,48.99,48.83,48.84,1062683.0,47.7603,47.8874,47.731,47.7407,1062683.0
2018-02-27 14:20:00,48.84,48.95,48.73,48.86,736106.0,47.7407,47.8483,47.6332,47.7603,736106.0
2018-02-27 14:30:00,48.85,48.99,48.83,48.9,643545.0,47.7505,47.8874,47.731,47.7994,643545.0
2018-02-27 14:40:00,48.9,48.91,48.65,48.74,706180.0,47.7994,47.8092,47.555,47.643,706180.0
2018-02-27 14:50:00,48.74,48.84,48.66,48.74,570877.0,47.643,47.7407,47.5648,47.643,570877.0
2018-02-27 15:00:00,48.73,48.83,48.69,48.71,583816.0,47.6332,47.731,47.5941,47.6137,583816.0
2018-02-27 15:10:00,48.7,48.82,48.69,48.75,591714.0,47.6039,47.7212,47.5941,47.6528,591714.0
2018-02-27 15:20:00,48.75,48.75,48.53,48.72,1014138.0,47.6528,47.6528,47.4377,47.6234,1014138.0
2018-02-27 15:30:00,48.73,48.9,48.72,48.87,1119478.0,47.6332,47.7994,47.6234,47.7701,1119478.0
2018-02-27 15:40:00,48.86,48.94,48.81,48.89,1399588.0,47.7603,47.8385,47.7114,47.7896,1399588.0
2018-02-27 15:50:00,48.89,48.89,48.58,48.59,1935833.0,47.7896,47.7896,47.4866,47.4964,1935833.0
2018-02-28 09:30:00,48.8,49.19,48.52,48.68,3614195.0,47.7016,48.0829,47.4279,47.5843,3614195.0
2018-02-28 09:40:00,48.69,48.71,48.35,48.62,1912143.0,47.5941,47.6137,47.2618,47.5257,1912143.0
2018-02-28 09:50:00,48.63,48.97,48.61,48.88,1458771.0,47.5355,47.8678,47.5159,47.7798,1458771.0
2018-02-28 10:00:00,48.89,49.06,48.82,48.98,1197559.0,47.7896,47.9558,47.7212,47.8776,1197559.0
2018-02-28 10:10:00,48.98,49.13,48.88,49.11,1306092.0,47.8776,48.0242,47.7798,48.0047,1306092.0
2018-02-28 10:20:00,49.11,49.15,48.95,49.03,778705.0,48.0047,48.0438,47.8483,47.9265,778705.0
2018-02-28 10:30:00,49.04,49.19,48.92,49.18,858069.0,47.9362,48.0829,47.8189,48.0731,858069.0
2018-02-28 10:40:00,49.18,49.27,49.13,49.16,1095929.0,48.0731,48.1611,48.0242,48.0535,1095929.0
2018-02-28 10:50:00,49.16,49.22,48.88,49.05,880685.0,48.0535,48.1122,47.7798,47.946,880685.0
2018-02-28 11:00:00,49.05,49.16,48.96,49.08,661275.0,47.946,48.0535,47.858,47.9753,661275.0
2018-02-28 11:10:00,49.08,49.08,48.86,48.89,879756.0,47.9753,47.9753,47.7603,47.7896,879756.0
2018-02-28 11:20:00,48.89,49.14,48.86,49.13,625723.0,47.7896,48.034,47.7603,48.0242,625723.0
2018-02-28 11:30:00,49.13,49.15,48.86,48.89,711623.0,48.0242,48.0438,47.7603,47.7896,711623.0
2018-02-28 11:40:00,48.89,48.97,48.65,48.72,1534864.0,47.7896,47.8678,47.555,47.6234,1534864.0
2018-02-28 11:50:00,48.72,48.94,48.69,48.92,812642.0,47.6234,47.8385,47.5941,47.8189,812642.0
2018-02-28 12:00:00,48.93,49.1,48.88,49.08,635817.0,47.8287,47.9949,47.7798,47.9753,635817.0
2018-02-28 12:10:00,49.07,49.2,49.02,49.08,992726.0,47.9656,48.0926,47.9167,47.9753,992726.0
2018-02-28 12:20:00,49.08,49.19,49.02,49.1,387863.0,47.9753,48.0829,47.9167,47.9949,387863.0
2018-02-28 12:30:00,49.09,49.17,48.96,49.14,410320.0,47.9851,48.0633,47.858,48.034,410320.0
2018-02-28 12:40:00,49.13,49.34,49.08,49.31,1017057.0,48.0242,48.2295,47.9753,48.2002,1017057.0
2018-02-28 12:50:00,49.31,49.41,49.29,49.3,739382.0,48.2002,48.2979,48.1806,48.1904,739382.0
2018-02-28 13:00:00,49.3,49.3,49.11,49.2,510472.0,48.1904,48.1904,48.0047,48.0926,510472.0
2018-02-28 13:10:00,49.2,49.27,49.15,49.27,396933.0,48.0926,48.1611,48.0438,48.1611,396933.0
2018-02-28 13:20:00,49.27,49.32,49.2,49.26,480245.0,48.1611,48.2099,48.0926,48.1513,480245.0
2018-02-28 13:30:00,49.26,49.35,49.23,49.34,457550.0,48.1513,48.2393,48.122,48.2295,457550.0
2018-02-28 13:40:00,49.34,49.4,49.23,49.25,537655.0,48.2295,48.2881,48.122,48.1415,537655.0
2018-02-28 13:50:00,49.24,49.43,49.18,49.43,640022.0,48.1317,48.3175,48.0731,48.3175,640022.0
2018-02-28 14:00:00,49.43,49.46,49.23,49.28,626416.0,48.3175,48.3468,48.122,48.1708,626416.0
2018-02-28 14:10:00,49.29,49.4,49.21,49.36,471511.0,48.1806,48.2881,48.1024,48.249,471511.0
2018-02-28 14:20:00,49.36,49.43,49.32,49.33,700833.0,48.249,48.3175,48.2099,48.2197,700833.0
2018-02-28 14:30:00,49.33,49.36,49.24,49.3,482690.0,48.2197,48.249,48.1317,48.1904,482690.0
2018-02-28 14:40:00,49.29,49.36,49.23,49.26,523529.0,48.1806,48.249,48.122,48.1513,523529.0
2018-02-28 14:50:00,49.26,49.32,49.14,49.23,840834.0,48.1513,48.2099,48.034,48.122,840834.0
2018-02-28 15:00:00,49.24,49.3,49.17,49.26,948187.0,48.1317,48.1904,48.0633,48.1513,948187.0
2018-02-28 15:10:00,49.26,49.42,49.24,49.31,934474.0,48.1513,48.3077,48.1317,48.2002,934474.0
2018-02-28 15:20:00,49.3,49.35,49.16,49.24,687177.0,48.1904,48.2393,48.0535,48.1317,687177.0
2018-02-28 15:30:00,49.25,49.3,49.08,49.23,823899.0,48.1415,48.1904,47.9753,48.122,823899.0
2018-02-28 15:40:00,49.23,49.24,48.71,48.76,1781022.0,48.122,48.1317,47.6137,47.6625,1781022.0
2018-02-28 15:50:00,48.76,48.88,48.62,48.78,2683105.0,47.6625,47.7798,47.5257,47.6821,2683105.0
2018-03-01 09:30:00,48.72,48.85,48.12,48.27,2919094.0,47.6234,47.7505,47.0369,47.1836,2919094.0
2018-03-01 09:40:00,48.26,48.28,47.61,47.66,3503726.0,47.1738,47.1933,46.5384,46.5873,3503726.0
2018-03-01 09:50:00,47.66,47.85,47.11,47.37,3518941.0,46.5873,46.773,46.0497,46.3038,3518941.0
2018-03-01 10:00:00,47.37,48.17,47.26,48.04,3018552.0,46.3038,47.0858,46.1963,46.9587,3018552.0
2018-03-01 10:10:00,48.03,48.11,47.71,48.07,2002694.0,46.949,47.0272,46.6362,46.9881,2002694.0
2018-03-01 10:20:00,48.07,48.36,47.96,48.33,1874679.0,46.9881,47.2715,46.8805,47.2422,1874679.0
2018-03-01 10:30:00,48.32,48.46,48.14,48.26,1701760.0,47.2324,47.3693,47.0565,47.1738,1701760.0
2018-03-01 10:40:00,48.27,48.38,48.04,48.08,1544268.0,47.1836,47.2911,46.9587,46.9978,1544268.0
2018-03-01 10:50:00,48.08,48.12,47.77,47.85,1298389.0,46.9978,47.0369,46.6948,46.773,1298389.0
2018-03-01 11:00:00,47.85,48.15,47.76,48.12,1218161.0,46.773,47.0663,46.685,47.0369,1218161.0
2018-03-01 11:10:00,48.13,48.37,47.96,48.36,934224.0,47.0467,47.2813,46.8805,47.2715,934224.0
2018-03-01 11:20:00,48.37,48.45,48.25,48.36,991934.0,47.2813,47.3595,47.164,47.2715,991934.0
2018-03-01 11:30:00,48.36,48.59,48.3,48.57,1131594.0,47.2715,47.4964,47.2129,47.4768,1131594.0
2018-03-01 11:40:00,48.57,48.7,48.47,48.62,762027.0,47.4768,47.6039,47.3791,47.5257,762027.0
2018-03-01 11:50:00,48.62,48.81,48.48,48.58,1402142.0,47.5257,47.7114,47.3888,47.4866,1402142.0
2018-03-01 12:00:00,48.58,48.73,48.47,48.71,1013724.0,47.4866,47.6332,47.3791,47.6137,1013724.0
2018-03-01 12:10:00,48.71,48.73,48.44,48.45,872588.0,47.6137,47.6332,47.3497,47.3595,872588.0
2018-03-01 12:20:00,48.44,48.46,48.28,48.32,925593.0,47.3497,47.3693,47.1933,47.2324,925593.0
2018-03-01 12:30:00,48.32,48.4,48.1,48.37,1031752.0,47.2324,47.3106,47.0174,47.2813,1031752.0
2018-03-01 12:40:00,48.36,48.68,48.31,48.68,905347.0,47.2715,47.5843,47.2227,47.5843,905347.0
2018-03-01 12:50:00,48.67,48.8,48.6,48.66,1163370.0,47.5746,47.7016,47.5061,47.5648,1163370.0
2018-03-01 13:00:00,48.66,48.67,48.01,48.05,1354085.0,47.5648,47.5746,46.9294,46.9685,1354085.0
2018-03-01 13:10:00,48.05,48.15,47.94,48.09,820582.0,46.9685,47.0663,46.861,47.0076,820582.0
2018-03-01 13:20:00,48.09,48.32,47.98,48.23,921535.0,47.0076,47.2324,46.9001,47.1445,921535.0
2018-03-01 13:30:00,48.23,48.24,47.87,47.98,991572.0,47.1445,47.1542,46.7926,46.9001,991572.0
2018-03-01 13:40:00,47.97,47.99,47.32,47.32,1387750.0,46.8903,46.9099,46.2549,46.2549,1387750.0
2018-03-01 13:50:00,47.33,47.59,47.26,47.29,1236644.0,46.2647,46.5189,46.1963,46.2256,1236644.0
2018-03-01 14:00:00,47.29,47.3,46.85,47.06,2381642.0,46.2256,46.2354,45.7955,46.0008,2381642.0
2018-03-01 14:10:00,47.05,47.13,46.77,47.13,1405573.0,45.991,46.0692,45.7173,46.0692,1405573.0
2018-03-01 14:20:00,47.12,47.5,47.09,47.48,1444996.0,46.0594,46.4309,46.0301,46.4113,1444996.0
2018-03-01 14:30:00,47.47,47.61,47.18,47.34,1176024.0,46.4016,46.5384,46.1181,46.2745,1176024.0
2018-03-01 14:40:00,47.35,47.78,47.32,47.47,1374062.0,46.2843,46.7046,46.2549,46.4016,1374062.0
2018-03-01 14:50:00,47.48,47.63,47.41,47.55,696556.0,46.4113,46.558,46.3429,46.4798,696556.0
2018-03-01 15:00:00,47.54,47.64,47.23,47.58,971334.0,46.47,46.5677,46.167,46.5091,971334.0
2018-03-01 15:10:00,47.58,47.99,47.49,47.98,1318661.0,46.5091,46.9099,46.4211,46.9001,1318661.0
2018-03-01 15:20:00,47.98,48.05,47.64,47.68,1005518.0,46.9001,46.9685,46.5677,46.6068,1005518.0
2018-03-01 15:30:00,47.69,47.77,47.25,47.26,1263419.0,46.6166,46.6948,46.1865,46.1963,1263419.0
2018-03-01 15:40:00,47.25,47.56,47.17,47.53,1606202.0,46.1865,46.4895,46.1083,46.4602,1606202.0
2018-03-01 15:50:00,47.52,47.74,47.52,47.6,2048396.0,46.4504,46.6655,46.4504,46.5286,2048396.0
2018-03-02 09:30:00,46.42,46.95,45.95,46.8,3108224.0,45.3752,45.8933,44.9158,45.7467,3108224.0
2018-03-02 09:40:00,46.8,47.11,46.53,46.93,1822216.0,45.7467,46.0497,45.4827,45.8737,1822216.0
2018-03-02 09:50:00,46.93,47.43,46.93,47.39,1613869.0,45.8737,46.3625,45.8737,46.3234,1613869.0
2018-03-02 10:00:00,47.4,47.59,47.3,47.48,1602552.0,46.3331,46.5189,46.2354,46.4113,1602552.0
2018-03-02 10:10:00,47.49,47.74,47.34,47.54,1243225.0,46.4211,46.6655,46.2745,46.47,1243225.0
2018-03-02 10:20:00,47.55,47.65,47.34,47.42,1052810.0,46.4798,46.5775,46.2745,46.3527,1052810.0
2018-03-02 10:30:00,47.43,47.88,47.35,47.88,1126476.0,46.3625,46.8023,46.2843,46.8023,1126476.0
2018-03-02 10:40:00,47.88,48.09,47.78,47.92,1779046.0,46.8023,47.0076,46.7046,46.8414,1779046.0
2018-03-02 10:50:00,47.92,47.96,47.75,47.81,909246.0,46.8414,46.8805,46.6753,46.7339,909246.0
2018-03-02 11:00:00,47.8,47.9,47.58,47.59,977408.0,46.7241,46.8219,46.5091,46.5189,977408.0
2018-03-02 11:10:00,47.59,47.87,47.57,47.69,658010.0,46.5189,46.7926,46.4993,46.6166,658010.0
2018-03-02 11:20:00,47.68,48.03,47.65,48.01,719953.0,46.6068,46.949,46.5775,46.9294,719953.0
2018-03-02 11:30:00,48.01,48.08,47.83,48.07,820625.0,46.9294,46.9978,46.7535,46.9881,820625.0
2018-03-02 11:40:00,48.07,48.39,48.02,48.39,1215467.0,46.9881,47.3009,46.9392,47.3009,1215467.0
2018-03-02 11:50:00,48.38,48.63,48.29,48.59,1277478.0,47.2911,47.5355,47.2031,47.4964,1277478.0
2018-03-02 12:00:00,48.6,48.73,48.52,48.58,1349460.0,47.5061,47.6332,47.4279,47.4866,1349460.0
2018-03-02 12:10:00,48.58,48.68,48.41,48.6,841752.0,47.4866,47.5843,47.3204,47.5061,841752.0
2018-03-02 12:20:00,48.6,48.8,48.53,48.79,853999.0,47.5061,47.7016,47.4377,47.6919,853999.0
2018-03-02 12:30:00,48.79,48.99,48.74,48.86,1660569.0,47.6919,47.8874,47.643,47.7603,1660569.0
2018-03-02 12:40:00,48.86,49.17,48.83,49.14,1298852.0,47.7603,48.0633,47.731,48.034,1298852.0
2018-03-02 12:50:00,49.15,49.25,48.99,49.18,1126424.0,48.0438,48.1415,47.8874,48.0731,1126424.0
2018-03-02 13:00:00,49.17,49.22,48.88,48.9,1075000.0,48.0633,48.1122,47.7798,47.7994,1075000.0
2018-03-02 13:10:00,48.9,48.98,48.73,48.92,1534479.0,47.7994,47.8776,47.6332,47.8189,1534479.0
2018-03-02 13:20:00,48.91,48.98,48.57,48.57,881074.0,47.8092,47.8776,47.4768,47.4768,881074.0
2018-03-02 13:30:00,48.57,48.72,48.34,48.49,1506757.0,47.4768,47.6234,47.252,47.3986,1506757.0
2018-03-02 13:40:00,48.5,48.77,48.36,48.73,1141445.0,47.4084,47.6723,47.2715,47.6332,1141445.0
2018-03-02 13:50:00,48.73,48.77,48.5,48.63,726762.0,47.6332,47.6723,47.4084,47.5355,726762.0
2018-03-02 14:00:00,48.64,48.95,48.64,48.88,787829.0,47.5452,47.8483,47.5452,47.7798,787829.0
2018-03-02 14:10:00,48.89,49.06,48.84,48.96,1546691.0,47.7896,47.9558,47.7407,47.858,1546691.0
2018-03-02 14:20:00,48.97,49.0,48.66,48.8,901842.0,47.8678,47.8971,47.5648,47.7016,901842.0
2018-03-02 14:30:00,48.79,48.99,48.74,48.98,788871.0,47.6919,47.8874,47.643,47.8776,788871.0
2018-03-02 14:40:00,48.99,49.06,48.85,48.97,760991.0,47.8874,47.9558,47.7505,47.8678,760991.0
2018-03-02 14:50:00,48.98,49.05,48.74,48.75,616531.0,47.8776,47.946,47.643,47.6528,616531.0
2018-03-02 15:00:00,48.73,48.89,48.61,48.87,1340584.0,47.6332,47.7896,47.5159,47.7701,1340584.0
2018-03-02 15:10:00,48.87,48.89,48.64,48.85,951548.0,47.7701,47.7896,47.5452,47.7505,951548.0
2018-03-02 15:20:00,48.87,49.0,48.8,48.85,991916.0,47.7701,47.8971,47.7016,47.7505,991916.0
2018-03-02 15:30:00,48.85,49.04,48.81,49.02,1090997.0,47.7505,47.9362,47.7114,47.9167,1090997.0
2018-03-02 15:40:00,49.04,49.1,48.95,48.98,1353841.0,47.9362,47.9949,47.8483,47.8776,1353841.0
2018-03-02 15:50:00,48.98,49.22,48.98,49.1,2746250.0,47.8776,48.1122,47.8776,47.9949,2746250.0
2018-03-05 09:30:00,48.8,49.74,48.72,49.72,3464115.0,47.7016,48.6205,47.6234,48.6009,3464115.0
2018-03-05 09:40:00,49.72,50.0,49.53,49.87,2926030.0,48.6009,48.8746,48.4152,48.7476,2926030.0
2018-03-05 09:50:00,49.87,50.75,49.75,50.53,5009787.0,48.7476,49.6077,48.6303,49.3927,5009787.0
2018-03-05 10:00:00,50.53,50.63,50.3,50.34,2557426.0,49.3927,49.4904,49.1679,49.207,2557426.0
2018-03-05 10:10:00,50.34,50.63,50.23,50.5,2159116.0,49.207,49.4904,49.0995,49.3634,2159116.0
2018-03-05 10:20:00,50.5,50.86,50.47,50.85,1821043.0,49.3634,49.7153,49.334,49.7055,1821043.0
2018-03-05 10:30:00,50.85,51.09,50.81,51.04,2332107.0,49.7055,49.9401,49.6664,49.8912,2332107.0
2018-03-05 10:40:00,51.05,51.45,51.01,51.2,2721424.0,49.901,50.292,49.8619,50.0476,2721424.0
2018-03-05 10:50:00,51.2,51.37,51.06,51.31,1753977.0,50.0476,50.2138,49.9108,50.1551,1753977.0
2018-03-05 11:00:00,51.32,51.35,51.05,51.08,1286694.0,50.1649,50.1942,49.901,49.9303,1286694.0
2018-03-05 11:10:00,51.09,51.34,51.04,51.27,1346163.0,49.9401,50.1845,49.8912,50.116,1346163.0
2018-03-05 11:20:00,51.28,51.41,51.16,51.17,1271887.0,50.1258,50.2529,50.0085,50.0183,1271887.0
2018-03-05 11:30:00,51.16,51.28,51.02,51.12,1091355.0,50.0085,50.1258,49.8717,49.9694,1091355.0
2018-03-05 11:40:00,51.13,51.52,51.09,51.42,1429306.0,49.9792,50.3604,49.9401,50.2627,1429306.0
2018-03-05 11:50:00,51.43,51.72,51.35,51.68,1702370.0,50.2724,50.5559,50.1942,50.5168,1702370.0
2018-03-05 12:00:00,51.68,51.69,51.51,51.56,1046985.0,50.5168,50.5266,50.3506,50.3995,1046985.0
2018-03-05 12:10:00,51.55,51.7,51.34,51.34,1094391.0,50.3897,50.5364,50.1845,50.1845,1094391.0
2018-03-05 12:20:00,51.34,51.48,51.2,51.45,1150122.0,50.1845,50.3213,50.0476,50.292,1150122.0
2018-03-05 12:30:00,51.46,51.69,51.37,51.6,1176601.0,50.3018,50.5266,50.2138,50.4386,1176601.0
2018-03-05 12:40:00,51.61,51.72,51.46,51.68,923161.0,50.4484,50.5559,50.3018,50.5168,923161.0
2018-03-05 12:50:00,51.69,51.88,51.65,51.86,1027560.0,50.5266,50.7123,50.4875,50.6928,1027560.0
2018-03-05 13:00:00,51.87,52.1,51.86,52.05,1650180.0,50.7025,50.9274,50.6928,50.8785,1650180.0
2018-03-05 13:10:00,52.05,52.22,51.88,51.91,1705664.0,50.8785,51.0447,50.7123,50.7416,1705664.0
2018-03-05 13:20:00,51.92,52.03,51.76,51.76,1207862.0,50.7514,50.8589,50.595,50.595,1207862.0
2018-03-05 13:30:00,51.77,51.93,51.71,51.77,827228.0,50.6048,50.7612,50.5461,50.6048,827228.0
2018-03-05 13:40:00,51.76,51.98,51.75,51.97,830805.0,50.595,50.8101,50.5852,50.8003,830805.0
2018-03-05 13:50:00,51.96,52.06,51.81,51.88,760915.0,50.7905,50.8883,50.6439,50.7123,760915.0
2018-03-05 14:00:00,51.88,51.88,51.66,51.72,689856.0,50.7123,50.7123,50.4973,50.5559,689856.0
2018-03-05 14:10:00,51.73,51.78,51.61,51.62,670841.0,50.5657,50.6146,50.4484,50.4582,670841.0
2018-03-05 14:20:00,51.61,51.8,51.56,51.78,780434.0,50.4484,50.6341,50.3995,50.6146,780434.0
2018-03-05 14:30:00,51.79,51.98,51.78,51.95,893912.0,50.6243,50.8101,50.6146,50.7807,893912.0
2018-03-05 14:40:00,51.95,52.14,51.89,52.13,1296071.0,50.7807,50.9665,50.7221,50.9567,1296071.0
2018-03-05 14:50:00,52.13,52.22,52.01,52.17,1085038.0,50.9567,51.0447,50.8394,50.9958,1085038.0
2018-03-05 15:00:00,52.16,52.2,52.02,52.04,810317.0,50.986,51.0251,50.8492,50.8687,810317.0
2018-03-05 15:10:00,52.05,52.29,51.95,52.28,1487513.0,50.8785,51.1131,50.7807,51.1033,1487513.0
2018-03-05 15:20:00,52.29,52.36,52.24,52.26,1464951.0,51.1131,51.1815,51.0642,51.0838,1464951.0
2018-03-05 15:30:00,52.27,52.3,52.24,52.3,1432189.0,51.0935,51.1229,51.0642,51.1229,1432189.0
2018-03-05 15:40:00,52.29,52.3,52.03,52.04,1387380.0,51.1131,51.1229,50.8589,50.8687,1387380.0
2018-03-05 15:50:00,52.03,52.14,51.9,52.05,2697243.0,50.8589,50.9665,50.7319,50.8785,2697243.0
2018-03-06 09:30:00,53.39,53.99,53.21,53.28,7235293.0,52.1883,52.7748,52.0124,52.0808,7235293.0
2018-03-06 09:40:00,53.28,53.76,53.25,53.53,3582141.0,52.0808,52.55,52.0515,52.3252,3582141.0
2018-03-06 09:50:00,53.53,54.17,53.45,54.06,4405219.0,52.3252,52.9508,52.247,52.8432,4405219.0
2018-03-06 10:00:00,54.06,54.16,53.75,53.84,2731309.0,52.8432,52.941,52.5402,52.6282,2731309.0
2018-03-06 10:10:00,53.85,54.28,53.8,54.2,2532252.0,52.638,53.0583,52.5891,52.9801,2532252.0
2018-03-06 10:20:00,54.2,54.41,54.02,54.32,3044747.0,52.9801,53.1854,52.8041,53.0974,3044747.0
2018-03-06 10:30:00,54.31,54.64,54.3,54.62,2243204.0,53.0876,53.4102,53.0778,53.3906,2243204.0
2018-03-06 10:40:00,54.62,54.64,54.14,54.15,2120610.0,53.3906,53.4102,52.9214,52.9312,2120610.0
2018-03-06 10:50:00,54.15,54.19,53.87,53.9,2637117.0,52.9312,52.9703,52.6575,52.6868,2637117.0
2018-03-06 11:00:00,53.91,54.2,53.8,54.08,1733150.0,52.6966,52.9801,52.5891,52.8628,1733150.0
2018-03-06 11:10:00,54.08,54.09,53.71,53.93,1597881.0,52.8628,52.8726,52.5011,52.7162,1597881.0
2018-03-06 11:20:00,53.92,53.96,53.47,53.68,2129915.0,52.7064,52.7455,52.2665,52.4718,2129915.0
2018-03-06 11:30:00,53.68,53.95,53.62,53.83,1502566.0,52.4718,52.7357,52.4132,52.6184,1502566.0
2018-03-06 11:40:00,53.82,54.15,53.71,54.14,1266578.0,52.6086,52.9312,52.5011,52.9214,1266578.0
2018-03-06 11:50:00,54.14,54.19,53.98,54.17,990733.0,52.9214,52.9703,52.765,52.9508,990733.0
2018-03-06 12:00:00,54.18,54.34,54.11,54.24,1206305.0,52.9605,53.1169,52.8921,53.0192,1206305.0
2018-03-06 12:10:00,54.25,54.38,54.14,54.16,1051140.0,53.029,53.156,52.9214,52.941,1051140.0
2018-03-06 12:20:00,54.17,54.25,54.03,54.1,837815.0,52.9508,53.029,52.8139,52.8823,837815.0
2018-03-06 12:30:00,54.1,54.18,53.97,54.14,678610.0,52.8823,52.9605,52.7553,52.9214,678610.0
2018-03-06 12:40:00,54.13,54.39,54.05,54.37,933088.0,52.9117,53.1658,52.8335,53.1463,933088.0
2018-03-06 12:50:00,54.36,54.44,54.16,54.29,1016641.0,53.1365,53.2147,52.941,53.0681,1016641.0
2018-03-06 13:00:00,54.29,54.55,54.26,54.49,1165064.0,53.0681,53.3222,53.0387,53.2636,1165064.0
2018-03-06 13:10:00,54.5,54.6,54.43,54.45,1214791.0,53.2733,53.3711,53.2049,53.2245,1214791.0
2018-03-06 13:20:00,54.46,54.5,54.27,54.28,892276.0,53.2342,53.2733,53.0485,53.0583,892276.0
2018-03-06 13:30:00,54.29,54.36,54.1,54.11,905981.0,53.0681,53.1365,52.8823,52.8921,905981.0
2018-03-06 13:40:00,54.11,54.2,53.91,53.93,1078567.0,52.8921,52.9801,52.6966,52.7162,1078567.0
2018-03-06 13:50:00,53.93,54.15,53.9,54.1,712180.0,52.7162,52.9312,52.6868,52.8823,712180.0
2018-03-06 14:00:00,54.11,54.21,53.96,54.16,1153302.0,52.8921,52.9899,52.7455,52.941,1153302.0
2018-03-06 14:10:00,54.16,54.19,53.95,53.98,848506.0,52.941,52.9703,52.7357,52.765,848506.0
2018-03-06 14:20:00,53.98,54.03,53.86,53.93,1008038.0,52.765,52.8139,52.6477,52.7162,1008038.0
2018-03-06 14:30:00,53.92,54.15,53.92,54.08,627030.0,52.7064,52.9312,52.7064,52.8628,627030.0
2018-03-06 14:40:00,54.07,54.2,54.01,54.19,617415.0,52.853,52.9801,52.7944,52.9703,617415.0
2018-03-06 14:50:00,54.18,54.19,53.97,54.03,592288.0,52.9605,52.9703,52.7553,52.8139,592288.0
2018-03-06 15:00:00,54.02,54.02,53.87,53.94,718748.0,52.8041,52.8041,52.6575,52.7259,718748.0
2018-03-06 15:10:00,53.94,53.94,53.71,53.88,1169909.0,52.7259,52.7259,52.5011,52.6673,1169909.0
2018-03-06 15:20:00,53.88,53.94,53.77,53.87,912740.0,52.6673,52.7259,52.5598,52.6575,912740.0
2018-03-06 15:30:00,53.87,53.96,53.77,53.8,877242.0,52.6575,52.7455,52.5598,52.5891,877242.0
2018-03-06 15:40:00,53.8,53.89,53.61,53.61,1446736.0,52.5891,52.6771,52.4034,52.4034,1446736.0
2018-03-06 15:50:00,53.61,53.79,53.52,53.76,3210218.0,52.4034,52.5793,52.3154,52.55,3210218.0
2018-03-07 09:30:00,53.34,54.75,53.13,54.75,6306388.0,52.1395,53.5177,51.9342,53.5177,6306388.0
2018-03-07 09:40:00,54.75,55.0,54.6,54.82,4708414.0,53.5177,53.7621,53.3711,53.5861,4708414.0
2018-03-07 09:50:00,54.82,54.99,54.34,54.35,3997038.0,53.5861,53.7523,53.1169,53.1267,3997038.0
2018-03-07 10:00:00,54.34,54.75,54.32,54.41,2011009.0,53.1169,53.5177,53.0974,53.1854,2011009.0
2018-03-07 10:10:00,54.41,54.46,53.94,54.22,2454993.0,53.1854,53.2342,52.7259,52.9996,2454993.0
2018-03-07 10:20:00,54.21,54.61,54.13,54.42,1808172.0,52.9899,53.3809,52.9117,53.1951,1808172.0
2018-03-07 10:30:00,54.43,54.6,54.12,54.55,1833327.0,53.2049,53.3711,52.9019,53.3222,1833327.0
2018-03-07 10:40:00,54.56,54.6,54.24,54.45,1477390.0,53.332,53.3711,53.0192,53.2245,1477390.0
2018-03-07 10:50:00,54.46,54.57,54.2,54.36,1435960.0,53.2342,53.3418,52.9801,53.1365,1435960.0
2018-03-07 11:00:00,54.35,54.37,54.08,54.18,1104907.0,53.1267,53.1463,52.8628,52.9605,1104907.0
2018-03-07 11:10:00,54.18,54.18,53.63,53.64,1731030.0,52.9605,52.9605,52.4229,52.4327,1731030.0
2018-03-07 11:20:00,53.65,54.04,53.52,54.02,1502778.0,52.4425,52.8237,52.3154,52.8041,1502778.0
2018-03-07 11:30:00,54.02,54.12,53.91,53.93,1048772.0,52.8041,52.9019,52.6966,52.7162,1048772.0
2018-03-07 11:40:00,53.93,54.05,53.76,53.78,665070.0,52.7162,52.8335,52.55,52.5696,665070.0
2018-03-07 11:50:00,53.78,53.82,53.55,53.55,882838.0,52.5696,52.6086,52.3447,52.3447,882838.0
2018-03-07 12:00:00,53.55,53.6,53.31,53.49,1360218.0,52.3447,52.3936,52.1101,52.2861,1360218.0
2018-03-07 12:10:00,53.49,53.52,53.12,53.47,1622969.0,52.2861,52.3154,51.9244,52.2665,1622969.0
2018-03-07 12:20:00,53.46,53.59,53.26,53.53,996044.0,52.2568,52.3838,52.0613,52.3252,996044.0
2018-03-07 12:30:00,53.55,53.68,53.47,53.58,950381.0,52.3447,52.4718,52.2665,52.3741,950381.0
2018-03-07 12:40:00,53.59,53.88,53.53,53.8,852319.0,52.3838,52.6673,52.3252,52.5891,852319.0
2018-03-07 12:50:00,53.81,53.95,53.67,53.89,826762.0,52.5989,52.7357,52.462,52.6771,826762.0
2018-03-07 13:00:00,53.89,53.9,53.52,53.58,902282.0,52.6771,52.6868,52.3154,52.3741,902282.0
2018-03-07 13:10:00,53.59,53.74,53.5,53.71,556191.0,52.3838,52.5305,52.2959,52.5011,556191.0
2018-03-07 13:20:00,53.71,54.01,53.63,53.99,868630.0,52.5011,52.7944,52.4229,52.7748,868630.0
2018-03-07 13:30:00,53.98,54.29,53.98,54.22,1288788.0,52.765,53.0681,52.765,52.9996,1288788.0
2018-03-07 13:40:00,54.23,54.3,54.07,54.18,995072.0,53.0094,53.0778,52.853,52.9605,995072.0
2018-03-07 13:50:00,54.19,54.36,54.14,54.23,668854.0,52.9703,53.1365,52.9214,53.0094,668854.0
2018-03-07 14:00:00,54.23,54.34,54.02,54.09,747390.0,53.0094,53.1169,52.8041,52.8726,747390.0
2018-03-07 14:10:00,54.1,54.27,54.1,54.22,642507.0,52.8823,53.0485,52.8823,52.9996,642507.0
2018-03-07 14:20:00,54.21,54.25,54.07,54.07,818248.0,52.9899,53.029,52.853,52.853,818248.0
2018-03-07 14:30:00,54.07,54.21,54.02,54.13,511235.0,52.853,52.9899,52.8041,52.9117,511235.0
2018-03-07 14:40:00,54.13,54.19,54.0,54.04,607282.0,52.9117,52.9703,52.7846,52.8237,607282.0
2018-03-07 14:50:00,54.05,54.1,53.83,53.95,922769.0,52.8335,52.8823,52.6184,52.7357,922769.0
2018-03-07 15:00:00,53.95,54.21,53.88,54.14,845362.0,52.7357,52.9899,52.6673,52.9214,845362.0
2018-03-07 15:10:00,54.15,54.24,54.01,54.04,644064.0,52.9312,53.0192,52.7944,52.8237,644064.0
2018-03-07 15:20:00,54.04,54.14,53.95,54.08,1242998.0,52.8237,52.9214,52.7357,52.8628,1242998.0
2018-03-07 15:30:00,54.08,54.15,54.0,54.07,767032.0,52.8628,52.9312,52.7846,52.853,767032.0
2018-03-07 15:40:00,54.07,54.13,53.96,53.98,844967.0,52.853,52.9117,52.7455,52.765,844967.0
2018-03-07 15:50:00,53.98,54.06,53.81,53.97,1725942.0,52.765,52.8432,52.5989,52.7553,1725942.0
2018-03-08 09:30:00,54.59,54.93,54.44,54.44,4230959.0,53.3613,53.6937,53.2147,53.2147,4230959.0
2018-03-08 09:40:00,54.44,54.76,54.32,54.52,2013323.0,53.2147,53.5275,53.0974,53.2929,2013323.0
2018-03-08 09:50:00,54.53,54.59,54.42,54.46,1294930.0,53.3027,53.3613,53.1951,53.2342,1294930.0
2018-03-08 10:00:00,54.47,54.58,54.3,54.57,1673730.0,53.244,53.3515,53.0778,53.3418,1673730.0
2018-03-08 10:10:00,54.57,54.83,54.53,54.81,2016213.0,53.3418,53.5959,53.3027,53.5764,2016213.0
2018-03-08 10:20:00,54.82,55.0,54.81,54.84,2292552.0,53.5861,53.7621,53.5764,53.6057,2292552.0
2018-03-08 10:30:00,54.84,54.94,54.72,54.78,1368467.0,53.6057,53.7034,53.4884,53.547,1368467.0
2018-03-08 10:40:00,54.78,54.99,54.73,54.97,1404745.0,53.547,53.7523,53.4982,53.7328,1404745.0
2018-03-08 10:50:00,54.97,54.99,54.85,54.95,1354486.0,53.7328,53.7523,53.6155,53.7132,1354486.0
2018-03-08 11:00:00,54.95,55.24,54.87,55.22,2976245.0,53.7132,53.9967,53.635,53.9771,2976245.0
2018-03-08 11:10:00,55.23,55.47,55.23,55.31,1886188.0,53.9869,54.2215,53.9869,54.0651,1886188.0
2018-03-08 11:20:00,55.3,55.37,55.18,55.3,1073652.0,54.0553,54.1238,53.938,54.0553,1073652.0
2018-03-08 11:30:00,55.3,55.35,55.12,55.21,1003987.0,54.0553,54.1042,53.8794,53.9674,1003987.0
2018-03-08 11:40:00,55.22,55.32,55.19,55.28,715204.0,53.9771,54.0749,53.9478,54.0358,715204.0
2018-03-08 11:50:00,55.26,55.36,55.23,55.3,813631.0,54.0162,54.114,53.9869,54.0553,813631.0
2018-03-08 12:00:00,55.3,55.34,55.0,55.07,917863.0,54.0553,54.0944,53.7621,53.8305,917863.0
2018-03-08 12:10:00,55.07,55.15,54.85,55.13,1580150.0,53.8305,53.9087,53.6155,53.8892,1580150.0
2018-03-08 12:20:00,55.12,55.35,55.11,55.28,889596.0,53.8794,54.1042,53.8696,54.0358,889596.0
2018-03-08 12:30:00,55.29,55.33,55.13,55.33,643067.0,54.0456,54.0847,53.8892,54.0847,643067.0
2018-03-08 12:40:00,55.32,55.34,55.2,55.3,536518.0,54.0749,54.0944,53.9576,54.0553,536518.0
2018-03-08 12:50:00,55.3,55.32,55.21,55.27,528343.0,54.0553,54.0749,53.9674,54.026,528343.0
2018-03-08 13:00:00,55.27,55.29,55.16,55.25,458268.0,54.026,54.0456,53.9185,54.0065,458268.0
2018-03-08 13:10:00,55.24,55.25,55.04,55.07,746931.0,53.9967,54.0065,53.8012,53.8305,746931.0
2018-03-08 13:20:00,55.07,55.15,54.79,54.96,1457151.0,53.8305,53.9087,53.5568,53.723,1457151.0
2018-03-08 13:30:00,54.97,55.13,54.93,54.93,764683.0,53.7328,53.8892,53.6937,53.6937,764683.0
2018-03-08 13:40:00,54.94,55.02,54.71,54.85,904304.0,53.7034,53.7816,53.4786,53.6155,904304.0
2018-03-08 13:50:00,54.86,54.97,54.78,54.85,683919.0,53.6252,53.7328,53.547,53.6155,683919.0
2018-03-08 14:00:00,54.86,54.86,54.64,54.71,726636.0,53.6252,53.6252,53.4102,53.4786,726636.0
2018-03-08 14:10:00,54.7,54.85,54.68,54.83,580100.0,53.4688,53.6155,53.4493,53.5959,580100.0
2018-03-08 14:20:00,54.83,54.97,54.79,54.94,485199.0,53.5959,53.7328,53.5568,53.7034,485199.0
2018-03-08 14:30:00,54.94,55.06,54.85,55.05,566008.0,53.7034,53.8207,53.6155,53.811,566008.0
2018-03-08 14:40:00,55.04,55.26,55.01,55.21,894363.0,53.8012,54.0162,53.7719,53.9674,894363.0
2018-03-08 14:50:00,55.2,55.28,55.1,55.11,743870.0,53.9576,54.0358,53.8598,53.8696,743870.0
2018-03-08 15:00:00,55.11,55.24,55.1,55.17,914569.0,53.8696,53.9967,53.8598,53.9283,914569.0
2018-03-08 15:10:00,55.16,55.26,55.11,55.23,750444.0,53.9185,54.0162,53.8696,53.9869,750444.0
2018-03-08 15:20:00,55.23,55.26,55.1,55.16,523212.0,53.9869,54.0162,53.8598,53.9185,523212.0
2018-03-08 15:30:00,55.16,55.18,54.99,55.0,1110603.0,53.9185,53.938,53.7523,53.7621,1110603.0
2018-03-08 15:40:00,55.0,55.12,54.95,55.11,1236339.0,53.7621,53.8794,53.7132,53.8696,1236339.0
2018-03-08 15:50:00,55.12,55.25,55.09,55.23,2109663.0,53.8794,54.0065,53.8501,53.9869,2109663.0
2018-03-09 09:30:00,55.75,55.83,55.42,55.46,4435463.0,54.4952,54.5734,54.1726,54.2117,4435463.0
2018-03-09 09:40:00,55.46,55.64,55.25,55.5,2252312.0,54.2117,54.3877,54.0065,54.2508,2252312.0
2018-03-09 09:50:00,55.51,55.6,55.21,55.3,2685295.0,54.2606,54.3486,53.9674,54.0553,2685295.0
2018-03-09 10:00:00,55.3,55.45,55.21,55.22,1905166.0,54.0553,54.202,53.9674,53.9771,1905166.0
2018-03-09 10:10:00,55.23,55.31,55.07,55.23,2080875.0,53.9869,54.0651,53.8305,53.9869,2080875.0
2018-03-09 10:20:00,55.22,55.36,55.18,55.25,1432832.0,53.9771,54.114,53.938,54.0065,1432832.0
2018-03-09 10:30:00,55.26,55.5,55.12,55.48,1671887.0,54.0162,54.2508,53.8794,54.2313,1671887.0
2018-03-09 10:40:00,55.49,55.51,55.22,55.23,974445.0,54.2411,54.2606,53.9771,53.9869,974445.0
2018-03-09 10:50:00,55.24,55.32,54.8,54.88,2244688.0,53.9967,54.0749,53.5666,53.6448,2244688.0
2018-03-09 11:00:00,54.88,55.0,54.67,54.75,1436143.0,53.6448,53.7621,53.4395,53.5177,1436143.0
2018-03-09 11:10:00,54.75,55.0,54.71,54.92,1156823.0,53.5177,53.7621,53.4786,53.6839,1156823.0
2018-03-09 11:20:00,54.92,54.94,54.65,54.71,1298958.0,53.6839,53.7034,53.42,53.4786,1298958.0
2018-03-09 11:30:00,54.71,54.79,54.19,54.31,2459655.0,53.4786,53.5568,52.9703,53.0876,2459655.0
2018-03-09 11:40:00,54.31,54.33,53.62,53.8,4178746.0,53.0876,53.1072,52.4132,52.5891,4178746.0
2018-03-09 11:50:00,53.81,54.28,53.8,54.28,1987136.0,52.5989,53.0583,52.5891,53.0583,1987136.0
2018-03-09 12:00:00,54.28,54.53,54.25,54.39,2247130.0,53.0583,53.3027,53.029,53.1658,2247130.0
2018-03-09 12:10:00,54.39,54.4,54.03,54.16,1402455.0,53.1658,53.1756,52.8139,52.941,1402455.0
2018-03-09 12:20:00,54.16,54.19,53.85,53.92,1367219.0,52.941,52.9703,52.638,52.7064,1367219.0
2018-03-09 12:30:00,53.92,54.14,53.85,54.1,1035036.0,52.7064,52.9214,52.638,52.8823,1035036.0
2018-03-09 12:40:00,54.11,54.3,54.1,54.3,1073810.0,52.8921,53.0778,52.8823,53.0778,1073810.0
2018-03-09 12:50:00,54.29,54.33,54.12,54.13,718891.0,53.0681,53.1072,52.9019,52.9117,718891.0
2018-03-09 13:00:00,54.13,54.2,54.07,54.17,638114.0,52.9117,52.9801,52.853,52.9508,638114.0
2018-03-09 13:10:00,54.17,54.18,53.95,54.04,847748.0,52.9508,52.9605,52.7357,52.8237,847748.0
2018-03-09 13:20:00,54.04,54.04,53.81,53.84,849930.0,52.8237,52.8237,52.5989,52.6282,849930.0
2018-03-09 13:30:00,53.84,54.01,53.84,53.96,766182.0,52.6282,52.7944,52.6282,52.7455,766182.0
2018-03-09 13:40:00,53.95,54.43,53.95,54.39,1246094.0,52.7357,53.2049,52.7357,53.1658,1246094.0
2018-03-09 13:50:00,54.39,54.48,54.3,54.48,965387.0,53.1658,53.2538,53.0778,53.2538,965387.0
2018-03-09 14:00:00,54.48,54.69,54.42,54.51,1609150.0,53.2538,53.4591,53.1951,53.2831,1609150.0
2018-03-09 14:10:00,54.51,54.59,54.44,54.49,651586.0,53.2831,53.3613,53.2147,53.2636,651586.0
2018-03-09 14:20:00,54.49,54.49,54.07,54.19,1164344.0,53.2636,53.2636,52.853,52.9703,1164344.0
2018-03-09 14:30:00,54.19,54.26,54.1,54.23,579711.0,52.9703,53.0387,52.8823,53.0094,579711.0
2018-03-09 14:40:00,54.23,54.34,54.14,54.33,730805.0,53.0094,53.1169,52.9214,53.1072,730805.0
2018-03-09 14:50:00,54.34,54.42,54.25,54.26,580959.0,53.1169,53.1951,53.029,53.0387,580959.0
2018-03-09 15:00:00,54.26,54.38,54.26,54.27,557809.0,53.0387,53.156,53.0387,53.0485,557809.0
2018-03-09 15:10:00,54.27,54.44,54.27,54.33,587583.0,53.0485,53.2147,53.0485,53.1072,587583.0
2018-03-09 15:20:00,54.34,54.37,54.13,54.24,814099.0,53.1169,53.1463,52.9117,53.0192,814099.0
2018-03-09 15:30:00,54.24,54.4,54.22,54.35,977674.0,53.0192,53.1756,52.9996,53.1267,977674.0
2018-03-09 15:40:00,54.34,54.59,54.33,54.44,1460098.0,53.1169,53.3613,53.1072,53.2147,1460098.0
2018-03-09 15:50:00,54.44,54.61,54.44,54.58,2641149.0,53.2147,53.3809,53.2147,53.3515,2641149.0
2018-03-12 09:30:00,56.5,57.86,56.35,57.43,9549909.0,55.2283,56.5577,55.0817,56.1374,9549909.0
2018-03-12 09:40:00,57.44,57.67,57.14,57.3,4025794.0,56.1472,56.372,55.8539,56.0103,4025794.0
2018-03-12 09:50:00,57.29,57.95,57.2,57.89,4011916.0,56.0005,56.6457,55.9126,56.587,4011916.0
2018-03-12 10:00:00,57.88,58.28,57.87,58.06,4573302.0,56.5773,56.9683,56.5675,56.7532,4573302.0
2018-03-12 10:10:00,58.05,58.45,57.97,58.44,3223411.0,56.7434,57.1344,56.6652,57.1247,3223411.0
2018-03-12 10:20:00,58.44,58.97,58.35,58.78,4224931.0,57.1247,57.6427,57.0367,57.457,4224931.0
2018-03-12 10:30:00,58.78,59.0,58.47,58.49,4223452.0,57.457,57.6721,57.154,57.1735,4223452.0
2018-03-12 10:40:00,58.49,58.8,58.33,58.8,3377698.0,57.1735,57.4766,57.0171,57.4766,3377698.0
2018-03-12 10:50:00,58.8,59.16,58.61,59.04,3641769.0,57.4766,57.8285,57.2908,57.7112,3641769.0
2018-03-12 11:00:00,59.04,59.28,58.68,58.79,3453127.0,57.7112,57.9458,57.3593,57.4668,3453127.0
2018-03-12 11:10:00,58.78,59.13,58.66,59.09,2485768.0,57.457,57.7991,57.3397,57.76,2485768.0
2018-03-12 11:20:00,59.1,59.28,58.8,58.97,2540785.0,57.7698,57.9458,57.4766,57.6427,2540785.0
2018-03-12 11:30:00,58.97,59.54,58.91,59.51,3456413.0,57.6427,58.1999,57.5841,58.1706,3456413.0
2018-03-12 11:40:00,59.51,59.94,59.51,59.93,2995841.0,58.1706,58.5909,58.1706,58.5811,2995841.0
2018-03-12 11:50:00,59.93,59.95,59.61,59.83,2523757.0,58.5811,58.6007,58.2683,58.4834,2523757.0
2018-03-12 12:00:00,59.83,60.07,59.76,60.02,2427921.0,58.4834,58.718,58.415,58.6691,2427921.0
2018-03-12 12:10:00,60.02,60.59,60.0,60.42,3978565.0,58.6691,59.2263,58.6496,59.0601,3978565.0
2018-03-12 12:20:00,60.42,60.44,60.09,60.16,2626203.0,59.0601,59.0797,58.7375,58.806,2626203.0
2018-03-12 12:30:00,60.16,60.48,60.03,60.42,2295306.0,58.806,59.1188,58.6789,59.0601,2295306.0
2018-03-12 12:40:00,60.42,60.5,60.18,60.32,2178404.0,59.0601,59.1383,58.8255,58.9624,2178404.0
2018-03-12 12:50:00,60.32,60.78,60.31,60.67,2898213.0,58.9624,59.412,58.9526,59.3045,2898213.0
2018-03-12 13:00:00,60.66,60.85,60.38,60.83,2699237.0,59.2947,59.4804,59.021,59.4609,2699237.0
2018-03-12 13:10:00,60.84,61.17,60.71,60.87,3604493.0,59.4706,59.7932,59.3436,59.5,3604493.0
2018-03-12 13:20:00,60.86,61.07,60.72,60.82,1977502.0,59.4902,59.6955,59.3533,59.4511,1977502.0
2018-03-12 13:30:00,60.82,60.95,60.63,60.76,2124901.0,59.4511,59.5782,59.2654,59.3924,2124901.0
2018-03-12 13:40:00,60.77,60.78,60.2,60.21,3273621.0,59.4022,59.412,58.8451,58.8548,3273621.0
2018-03-12 13:50:00,60.2,60.35,59.76,59.8,3228895.0,58.8451,58.9917,58.415,58.4541,3228895.0
2018-03-12 14:00:00,59.8,60.33,59.71,59.72,3250986.0,58.4541,58.9721,58.3661,58.3759,3250986.0
2018-03-12 14:10:00,59.73,59.79,59.27,59.69,4322470.0,58.3856,58.4443,57.936,58.3465,4322470.0
2018-03-12 14:20:00,59.68,60.27,59.66,60.17,3683174.0,58.3368,58.9135,58.3172,58.8157,3683174.0
2018-03-12 14:30:00,60.18,60.54,59.93,60.53,3024047.0,58.8255,59.1774,58.5811,59.1676,3024047.0
2018-03-12 14:40:00,60.54,60.54,59.81,59.89,2929271.0,59.1774,59.1774,58.4638,58.542,2929271.0
2018-03-12 14:50:00,59.9,60.02,59.67,59.78,2521722.0,58.5518,58.6691,58.327,58.4345,2521722.0
2018-03-12 15:00:00,59.78,60.19,59.75,60.09,2638063.0,58.4345,58.8353,58.4052,58.7375,2638063.0
2018-03-12 15:10:00,60.1,60.15,59.85,59.87,1898791.0,58.7473,58.7962,58.5029,58.5225,1898791.0
2018-03-12 15:20:00,59.88,60.01,59.84,59.88,1719050.0,58.5323,58.6593,58.4932,58.5323,1719050.0
2018-03-12 15:30:00,59.87,59.88,59.56,59.6,2379411.0,58.5225,58.5323,58.2195,58.2586,2379411.0
2018-03-12 15:40:00,59.6,59.88,59.59,59.62,2848790.0,58.2586,58.5323,58.2488,58.2781,2848790.0
2018-03-12 15:50:00,59.63,59.63,59.21,59.36,4761444.0,58.2879,58.2879,57.8773,58.024,4761444.0
2018-03-13 09:30:00,62.17,63.42,62.17,62.75,12140005.0,60.7707,61.9926,60.7707,61.3377,12140005.0
2018-03-13 09:40:00,62.76,63.09,61.95,62.11,7306941.0,61.3474,61.67,60.5557,60.7121,7306941.0
2018-03-13 09:50:00,62.11,62.82,62.02,62.73,5264074.0,60.7121,61.4061,60.6241,61.3181,5264074.0
2018-03-13 10:00:00,62.74,62.75,62.2,62.45,3249563.0,61.3279,61.3377,60.8,61.0444,3249563.0
2018-03-13 10:10:00,62.45,62.94,62.45,62.82,3501983.0,61.0444,61.5234,61.0444,61.4061,3501983.0
2018-03-13 10:20:00,62.81,62.84,61.75,61.85,4501219.0,61.3963,61.4256,60.3602,60.4579,4501219.0
2018-03-13 10:30:00,61.86,61.87,60.67,60.68,6194216.0,60.4677,60.4775,59.3045,59.3142,6194216.0
2018-03-13 10:40:00,60.69,61.56,60.63,61.17,4286815.0,59.324,60.1744,59.2654,59.7932,4286815.0
2018-03-13 10:50:00,61.16,61.26,60.51,60.81,3634804.0,59.7834,59.8812,59.1481,59.4413,3634804.0
2018-03-13 11:00:00,60.8,60.95,59.51,59.53,5533419.0,59.4315,59.5782,58.1706,58.1901,5533419.0
2018-03-13 11:10:00,59.52,60.24,59.48,60.05,3991217.0,58.1804,58.8842,58.1413,58.6984,3991217.0
2018-03-13 11:20:00,60.05,60.67,60.01,60.16,3477181.0,58.6984,59.3045,58.6593,58.806,3477181.0
2018-03-13 11:30:00,60.16,60.63,60.03,60.57,2400913.0,58.806,59.2654,58.6789,59.2067,2400913.0
2018-03-13 11:40:00,60.57,61.27,60.56,61.26,3837097.0,59.2067,59.891,59.1969,59.8812,3837097.0
2018-03-13 11:50:00,61.26,61.36,60.93,60.98,2598228.0,59.8812,59.9789,59.5586,59.6075,2598228.0
2018-03-13 12:00:00,60.97,61.03,59.87,60.31,3911096.0,59.5977,59.6564,58.5225,58.9526,3911096.0
2018-03-13 12:10:00,60.32,60.65,60.18,60.64,1976313.0,58.9624,59.2849,58.8255,59.2751,1976313.0
2018-03-13 12:20:00,60.65,60.9,60.5,60.81,2238056.0,59.2849,59.5293,59.1383,59.4413,2238056.0
2018-03-13 12:30:00,60.82,61.17,60.78,61.05,1968398.0,59.4511,59.7932,59.412,59.6759,1968398.0
2018-03-13 12:40:00,61.06,61.39,60.8,61.38,2226545.0,59.6857,60.0083,59.4315,59.9985,2226545.0
2018-03-13 12:50:00,61.37,61.49,61.2,61.39,1762329.0,59.9887,60.106,59.8225,60.0083,1762329.0
2018-03-13 13:00:00,61.39,61.59,61.31,61.45,1713689.0,60.0083,60.2038,59.9301,60.0669,1713689.0
2018-03-13 13:10:00,61.45,61.66,61.37,61.38,1869115.0,60.0669,60.2722,59.9887,59.9985,1869115.0
2018-03-13 13:20:00,61.38,61.49,61.02,61.27,1617703.0,59.9985,60.106,59.6466,59.891,1617703.0
2018-03-13 13:30:00,61.26,61.45,61.16,61.44,982471.0,59.8812,60.0669,59.7834,60.0571,982471.0
2018-03-13 13:40:00,61.44,61.54,60.93,61.13,1686911.0,60.0571,60.1549,59.5586,59.7541,1686911.0
2018-03-13 13:50:00,61.12,61.28,60.98,61.06,1165871.0,59.7443,59.9007,59.6075,59.6857,1165871.0
2018-03-13 14:00:00,61.06,61.19,60.8,60.82,1020099.0,59.6857,59.8128,59.4315,59.4511,1020099.0
2018-03-13 14:10:00,60.82,60.84,60.46,60.58,2144299.0,59.4511,59.4706,59.0992,59.2165,2144299.0
2018-03-13 14:20:00,60.58,60.6,59.95,60.11,3070733.0,59.2165,59.236,58.6007,58.7571,3070733.0
2018-03-13 14:30:00,60.11,60.41,60.05,60.1,1985600.0,58.7571,59.0503,58.6984,58.7473,1985600.0
2018-03-13 14:40:00,60.09,60.12,59.56,59.57,2450898.0,58.7375,58.7669,58.2195,58.2292,2450898.0
2018-03-13 14:50:00,59.56,59.68,59.06,59.53,4678943.0,58.2195,58.3368,57.7307,58.1901,4678943.0
2018-03-13 15:00:00,59.53,59.68,59.22,59.41,2473346.0,58.1901,58.3368,57.8871,58.0728,2473346.0
2018-03-13 15:10:00,59.42,59.62,59.24,59.41,2026941.0,58.0826,58.2781,57.9067,58.0728,2026941.0
2018-03-13 15:20:00,59.41,59.48,58.72,59.1,2284878.0,58.0728,58.1413,57.3984,57.7698,2284878.0
2018-03-13 15:30:00,59.1,59.13,58.52,58.64,4562057.0,57.7698,57.7991,57.2029,57.3202,4562057.0
2018-03-13 15:40:00,58.64,58.99,58.56,58.82,3146618.0,57.3202,57.6623,57.242,57.4961,3146618.0
2018-03-13 15:50:00,58.82,59.48,58.73,59.43,5167850.0,57.4961,58.1413,57.4081,58.0924,5167850.0
2018-03-14 09:30:00,59.33,59.5,57.56,58.24,8123025.0,57.9946,58.1608,56.2645,56.9292,8123025.0
2018-03-14 09:40:00,58.23,58.98,57.97,58.06,4377408.0,56.9194,57.6525,56.6652,56.7532,4377408.0
2018-03-14 09:50:00,58.06,58.53,57.98,58.27,3316104.0,56.7532,57.2126,56.675,56.9585,3316104.0
2018-03-14 10:00:00,58.28,59.25,58.27,59.1,3603569.0,56.9683,57.9164,56.9585,57.7698,3603569.0
2018-03-14 10:10:00,59.1,59.19,58.41,58.73,2489024.0,57.7698,57.8578,57.0953,57.4081,2489024.0
2018-03-14 10:20:00,58.72,59.4,58.67,59.35,2620778.0,57.3984,58.0631,57.3495,58.0142,2620778.0
2018-03-14 10:30:00,59.34,59.75,58.94,59.05,3726442.0,58.0044,58.4052,57.6134,57.7209,3726442.0
2018-03-14 10:40:00,59.03,59.65,58.96,59.6,2515665.0,57.7014,58.3074,57.633,58.2586,2515665.0
2018-03-14 10:50:00,59.6,59.89,59.5,59.74,2261861.0,58.2586,58.542,58.1608,58.3954,2261861.0
2018-03-14 11:00:00,59.74,59.82,59.36,59.67,2031459.0,58.3954,58.4736,58.024,58.327,2031459.0
2018-03-14 11:10:00,59.68,59.74,58.93,59.05,2356347.0,58.3368,58.3954,57.6036,57.7209,2356347.0
2018-03-14 11:20:00,59.04,59.23,58.71,59.05,2014650.0,57.7112,57.8969,57.3886,57.7209,2014650.0
2018-03-14 11:30:00,59.06,59.2,58.47,58.71,2359457.0,57.7307,57.8676,57.154,57.3886,2359457.0
2018-03-14 11:40:00,58.7,58.93,58.6,58.74,1326642.0,57.3788,57.6036,57.2811,57.4179,1326642.0
2018-03-14 11:50:00,58.74,59.2,58.74,58.89,1543398.0,57.4179,57.8676,57.4179,57.5645,1543398.0
2018-03-14 12:00:00,58.89,59.09,58.74,58.78,998768.0,57.5645,57.76,57.4179,57.457,998768.0
2018-03-14 12:10:00,58.78,59.01,58.69,58.94,1068051.0,57.457,57.6818,57.369,57.6134,1068051.0
2018-03-14 12:20:00,58.93,59.15,58.82,58.94,1101324.0,57.6036,57.8187,57.4961,57.6134,1101324.0
2018-03-14 12:30:00,58.94,59.39,58.93,59.25,1318788.0,57.6134,58.0533,57.6036,57.9164,1318788.0
2018-03-14 12:40:00,59.25,59.37,59.14,59.32,1155287.0,57.9164,58.0337,57.8089,57.9849,1155287.0
2018-03-14 12:50:00,59.31,59.57,59.23,59.45,1038872.0,57.9751,58.2292,57.8969,58.1119,1038872.0
2018-03-14 13:00:00,59.45,59.45,59.19,59.23,817994.0,58.1119,58.1119,57.8578,57.8969,817994.0
2018-03-14 13:10:00,59.22,59.44,59.07,59.42,790048.0,57.8871,58.1022,57.7405,58.0826,790048.0
2018-03-14 13:20:00,59.42,59.64,59.4,59.52,1239631.0,58.0826,58.2977,58.0631,58.1804,1239631.0
2018-03-14 13:30:00,59.52,59.8,59.49,59.79,1465421.0,58.1804,58.4541,58.151,58.4443,1465421.0
2018-03-14 13:40:00,59.8,60.02,59.74,59.94,2134596.0,58.4541,58.6691,58.3954,58.5909,2134596.0
2018-03-14 13:50:00,59.94,60.06,59.7,59.73,1517859.0,58.5909,58.7082,58.3563,58.3856,1517859.0
2018-03-14 14:00:00,59.74,59.94,59.68,59.93,1026459.0,58.3954,58.5909,58.3368,58.5811,1026459.0
2018-03-14 14:10:00,59.94,59.94,59.65,59.67,943542.0,58.5909,58.5909,58.3074,58.327,943542.0
2018-03-14 14:20:00,59.66,59.9,59.64,59.86,832371.0,58.3172,58.5518,58.2977,58.5127,832371.0
2018-03-14 14:30:00,59.86,60.0,59.43,59.51,1560722.0,58.5127,58.6496,58.0924,58.1706,1560722.0
2018-03-14 14:40:00,59.5,59.71,59.38,59.56,1570534.0,58.1608,58.3661,58.0435,58.2195,1570534.0
2018-03-14 14:50:00,59.55,59.69,59.48,59.57,1036527.0,58.2097,58.3465,58.1413,58.2292,1036527.0
2018-03-14 15:00:00,59.56,59.6,59.39,59.4,862732.0,58.2195,58.2586,58.0533,58.0631,862732.0
2018-03-14 15:10:00,59.4,59.58,59.19,59.36,1382115.0,58.0631,58.239,57.8578,58.024,1382115.0
2018-03-14 15:20:00,59.37,59.57,59.31,59.35,1047176.0,58.0337,58.2292,57.9751,58.0142,1047176.0
2018-03-14 15:30:00,59.36,59.55,59.36,59.52,868120.0,58.024,58.2097,58.024,58.1804,868120.0
2018-03-14 15:40:00,59.51,59.79,59.4,59.78,1424050.0,58.1706,58.4443,58.0631,58.4345,1424050.0
2018-03-14 15:50:00,59.78,59.84,59.67,59.77,2100023.0,58.4345,58.4932,58.327,58.4247,2100023.0
2018-03-15 09:30:00,59.84,60.15,58.9,58.97,4030035.0,58.4932,58.7962,57.5743,57.6427,4030035.0
2018-03-15 09:40:00,58.96,59.49,58.57,58.59,3110552.0,57.633,58.151,57.2517,57.2713,3110552.0
2018-03-15 09:50:00,58.59,59.13,58.58,59.07,2351445.0,57.2713,57.7991,57.2615,57.7405,2351445.0
2018-03-15 10:00:00,59.07,59.39,58.83,59.32,1984113.0,57.7405,58.0533,57.5059,57.9849,1984113.0
2018-03-15 10:10:00,59.32,59.45,58.97,59.05,1680871.0,57.9849,58.1119,57.6427,57.7209,1680871.0
2018-03-15 10:20:00,59.05,59.35,58.97,59.31,1294334.0,57.7209,58.0142,57.6427,57.9751,1294334.0
2018-03-15 10:30:00,59.3,59.4,59.03,59.08,1307332.0,57.9653,58.0631,57.7014,57.7503,1307332.0
2018-03-15 10:40:00,59.09,59.19,58.92,59.01,1262388.0,57.76,57.8578,57.5939,57.6818,1262388.0
2018-03-15 10:50:00,59.01,59.14,58.78,58.97,1556780.0,57.6818,57.8089,57.457,57.6427,1556780.0
2018-03-15 11:00:00,58.98,59.3,58.95,59.25,1428856.0,57.6525,57.9653,57.6232,57.9164,1428856.0
2018-03-15 11:10:00,59.25,59.38,59.23,59.32,1040608.0,57.9164,58.0435,57.8969,57.9849,1040608.0
2018-03-15 11:20:00,59.33,59.34,59.14,59.26,765149.0,57.9946,58.0044,57.8089,57.9262,765149.0
2018-03-15 11:30:00,59.27,59.28,58.99,59.11,1009999.0,57.936,57.9458,57.6623,57.7796,1009999.0
2018-03-15 11:40:00,59.1,59.11,58.85,58.94,1134342.0,57.7698,57.7796,57.5254,57.6134,1134342.0
2018-03-15 11:50:00,58.93,59.1,58.84,59.05,887873.0,57.6036,57.7698,57.5157,57.7209,887873.0
2018-03-15 12:00:00,59.05,59.06,58.8,58.8,832593.0,57.7209,57.7307,57.4766,57.4766,832593.0
2018-03-15 12:10:00,58.8,58.82,58.62,58.76,1206106.0,57.4766,57.4961,57.3006,57.4375,1206106.0
2018-03-15 12:20:00,58.77,58.87,58.7,58.81,578454.0,57.4472,57.545,57.3788,57.4863,578454.0
2018-03-15 12:30:00,58.81,58.85,58.47,58.48,1377347.0,57.4863,57.5254,57.154,57.1638,1377347.0
2018-03-15 12:40:00,58.49,58.86,58.47,58.77,922808.0,57.1735,57.5352,57.154,57.4472,922808.0
2018-03-15 12:50:00,58.77,58.93,58.71,58.84,737641.0,57.4472,57.6036,57.3886,57.5157,737641.0
2018-03-15 13:00:00,58.83,59.0,58.77,58.97,804351.0,57.5059,57.6721,57.4472,57.6427,804351.0
2018-03-15 13:10:00,58.96,58.98,58.71,58.78,600604.0,57.633,57.6525,57.3886,57.457,600604.0
2018-03-15 13:20:00,58.77,58.85,58.66,58.7,617333.0,57.4472,57.5254,57.3397,57.3788,617333.0
2018-03-15 13:30:00,58.71,58.82,58.64,58.69,500506.0,57.3886,57.4961,57.3202,57.369,500506.0
2018-03-15 13:40:00,58.69,58.78,58.61,58.69,501697.0,57.369,57.457,57.2908,57.369,501697.0
2018-03-15 13:50:00,58.68,58.72,58.31,58.31,1332261.0,57.3593,57.3984,56.9976,56.9976,1332261.0
2018-03-15 14:00:00,58.32,58.57,58.23,58.52,1116085.0,57.0074,57.2517,56.9194,57.2029,1116085.0
2018-03-15 14:10:00,58.51,58.61,58.45,58.57,598566.0,57.1931,57.2908,57.1344,57.2517,598566.0
2018-03-15 14:20:00,58.56,58.61,58.42,58.47,557332.0,57.242,57.2908,57.1051,57.154,557332.0
2018-03-15 14:30:00,58.47,58.54,58.34,58.39,658367.0,57.154,57.2224,57.0269,57.0758,658367.0
2018-03-15 14:40:00,58.4,58.6,58.36,58.53,696304.0,57.0856,57.2811,57.0465,57.2126,696304.0
2018-03-15 14:50:00,58.53,58.79,58.47,58.77,940175.0,57.2126,57.4668,57.154,57.4472,940175.0
2018-03-15 15:00:00,58.77,58.84,58.65,58.78,788853.0,57.4472,57.5157,57.3299,57.457,788853.0
2018-03-15 15:10:00,58.78,58.88,58.72,58.76,763852.0,57.457,57.5548,57.3984,57.4375,763852.0
2018-03-15 15:20:00,58.76,58.88,58.69,58.88,824533.0,57.4375,57.5548,57.369,57.5548,824533.0
2018-03-15 15:30:00,58.88,58.99,58.84,58.85,949224.0,57.5548,57.6623,57.5157,57.5254,949224.0
2018-03-15 15:40:00,58.86,58.95,58.84,58.91,708607.0,57.5352,57.6232,57.5157,57.5841,708607.0
2018-03-15 15:50:00,58.9,58.97,58.8,58.82,1563728.0,57.5743,57.6427,57.4766,57.4961,1563728.0
2018-03-16 09:30:00,60.0,60.21,59.3,59.5,6085306.0,58.6496,58.8548,57.9653,58.1608,6085306.0
2018-03-16 09:40:00,59.49,59.75,59.21,59.39,3377570.0,58.151,58.4052,57.8773,58.0533,3377570.0
2018-03-16 09:50:00,59.4,59.74,59.35,59.57,1994776.0,58.0631,58.3954,58.0142,58.2292,1994776.0
2018-03-16 10:00:00,59.57,59.81,59.46,59.6,2183696.0,58.2292,58.4638,58.1217,58.2586,2183696.0
2018-03-16 10:10:00,59.59,59.96,59.46,59.94,2296390.0,58.2488,58.6105,58.1217,58.5909,2296390.0
2018-03-16 10:20:00,59.94,60.18,59.84,60.05,2852805.0,58.5909,58.8255,58.4932,58.6984,2852805.0
2018-03-16 10:30:00,60.06,60.29,60.04,60.13,2655464.0,58.7082,58.933,58.6887,58.7766,2655464.0
2018-03-16 10:40:00,60.13,60.16,59.85,60.07,1908530.0,58.7766,58.806,58.5029,58.718,1908530.0
2018-03-16 10:50:00,60.07,60.15,59.78,59.89,1453819.0,58.718,58.7962,58.4345,58.542,1453819.0
2018-03-16 11:00:00,59.88,60.08,59.85,59.95,1140708.0,58.5323,58.7278,58.5029,58.6007,1140708.0
2018-03-16 11:10:00,59.95,59.95,59.73,59.93,1271689.0,58.6007,58.6007,58.3856,58.5811,1271689.0
2018-03-16 11:20:00,59.93,60.03,59.76,59.99,1358241.0,58.5811,58.6789,58.415,58.6398,1358241.0
2018-03-16 11:30:00,59.99,60.02,59.84,59.94,742024.0,58.6398,58.6691,58.4932,58.5909,742024.0
2018-03-16 11:40:00,59.94,59.98,59.78,59.82,794662.0,58.5909,58.63,58.4345,58.4736,794662.0
2018-03-16 11:50:00,59.81,59.9,59.55,59.6,1398574.0,58.4638,58.5518,58.2097,58.2586,1398574.0
2018-03-16 12:00:00,59.59,59.85,59.56,59.77,1081468.0,58.2488,58.5029,58.2195,58.4247,1081468.0
2018-03-16 12:10:00,59.77,59.9,59.68,59.85,838115.0,58.4247,58.5518,58.3368,58.5029,838115.0
2018-03-16 12:20:00,59.85,60.02,59.84,59.97,1214416.0,58.5029,58.6691,58.4932,58.6202,1214416.0
2018-03-16 12:30:00,59.96,60.16,59.92,60.09,1673835.0,58.6105,58.806,58.5714,58.7375,1673835.0
2018-03-16 12:40:00,60.08,60.17,59.93,60.17,900847.0,58.7278,58.8157,58.5811,58.8157,900847.0
2018-03-16 12:50:00,60.17,60.2,60.09,60.12,737576.0,58.8157,58.8451,58.7375,58.7669,737576.0
2018-03-16 13:00:00,60.11,60.11,59.88,59.99,953155.0,58.7571,58.7571,58.5323,58.6398,953155.0
2018-03-16 13:10:00,60.0,60.04,59.8,59.81,731202.0,58.6496,58.6887,58.4541,58.4638,731202.0
2018-03-16 13:20:00,59.82,59.94,59.75,59.91,801896.0,58.4736,58.5909,58.4052,58.5616,801896.0
2018-03-16 13:30:00,59.91,59.95,59.83,59.94,436223.0,58.5616,58.6007,58.4834,58.5909,436223.0
2018-03-16 13:40:00,59.93,60.0,59.83,59.89,631731.0,58.5811,58.6496,58.4834,58.542,631731.0
2018-03-16 13:50:00,59.89,60.04,59.85,60.04,723609.0,58.542,58.6887,58.5029,58.6887,723609.0
2018-03-16 14:00:00,60.04,60.08,59.93,60.07,597215.0,58.6887,58.7278,58.5811,58.718,597215.0
2018-03-16 14:10:00,60.06,60.08,59.98,60.03,612831.0,58.7082,58.7278,58.63,58.6789,612831.0
2018-03-16 14:20:00,60.02,60.27,60.0,60.19,1338855.0,58.6691,58.9135,58.6496,58.8353,1338855.0
2018-03-16 14:30:00,60.19,60.34,60.14,60.28,1452482.0,58.8353,58.9819,58.7864,58.9233,1452482.0
2018-03-16 14:40:00,60.27,60.34,60.21,60.27,890344.0,58.9135,58.9819,58.8548,58.9135,890344.0
2018-03-16 14:50:00,60.27,60.52,60.27,60.5,1726306.0,58.9135,59.1578,58.9135,59.1383,1726306.0
2018-03-16 15:00:00,60.5,60.65,60.45,60.52,1681949.0,59.1383,59.2849,59.0894,59.1578,1681949.0
2018-03-16 15:10:00,60.53,60.59,60.43,60.47,852230.0,59.1676,59.2263,59.0699,59.109,852230.0
2018-03-16 15:20:00,60.46,60.55,60.38,60.54,1079567.0,59.0992,59.1872,59.021,59.1774,1079567.0
2018-03-16 15:30:00,60.54,60.69,60.5,60.56,1620115.0,59.1774,59.324,59.1383,59.1969,1620115.0
2018-03-16 15:40:00,60.55,60.56,60.39,60.41,1287487.0,59.1872,59.1969,59.0308,59.0503,1287487.0
2018-03-16 15:50:00,60.41,60.69,60.41,60.58,3925750.0,59.0503,59.324,59.0503,59.2165,3925750.0
2018-03-19 09:30:00,60.36,60.87,59.6,60.09,5116486.0,59.0015,59.5,58.2586,58.7375,5116486.0
2018-03-19 09:40:00,60.08,60.97,60.02,60.83,3744621.0,58.7278,59.5977,58.6691,59.4609,3744621.0
2018-03-19 09:50:00,60.82,60.99,60.55,60.78,2387070.0,59.4511,59.6173,59.1872,59.412,2387070.0
2018-03-19 10:00:00,60.78,60.87,60.5,60.68,1770772.0,59.412,59.5,59.1383,59.3142,1770772.0
2018-03-19 10:10:00,60.68,60.73,60.05,60.22,2352751.0,59.3142,59.3631,58.6984,58.8646,2352751.0
2018-03-19 10:20:00,60.22,60.43,60.06,60.39,1731164.0,58.8646,59.0699,58.7082,59.0308,1731164.0
2018-03-19 10:30:00,60.38,60.39,60.05,60.11,1386616.0,59.021,59.0308,58.6984,58.7571,1386616.0
2018-03-19 10:40:00,60.12,60.14,59.82,59.91,1893645.0,58.7669,58.7864,58.4736,58.5616,1893645.0
2018-03-19 10:50:00,59.92,59.93,59.56,59.77,2026713.0,58.5714,58.5811,58.2195,58.4247,2026713.0
2018-03-19 11:00:00,59.76,59.93,59.6,59.79,1431509.0,58.415,58.5811,58.2586,58.4443,1431509.0
2018-03-19 11:10:00,59.79,59.86,59.45,59.6,1714218.0,58.4443,58.5127,58.1119,58.2586,1714218.0
2018-03-19 11:20:00,59.6,59.73,59.5,59.66,1203355.0,58.2586,58.3856,58.1608,58.3172,1203355.0
2018-03-19 11:30:00,59.67,59.68,59.18,59.21,1874733.0,58.327,58.3368,57.848,57.8773,1874733.0
2018-03-19 11:40:00,59.21,59.21,58.8,58.92,2479762.0,57.8773,57.8773,57.4766,57.5939,2479762.0
2018-03-19 11:50:00,58.92,59.1,58.83,58.93,1711094.0,57.5939,57.7698,57.5059,57.6036,1711094.0
2018-03-19 12:00:00,58.92,59.16,58.88,59.01,1502981.0,57.5939,57.8285,57.5548,57.6818,1502981.0
2018-03-19 12:10:00,59.01,59.11,58.82,59.1,1057797.0,57.6818,57.7796,57.4961,57.7698,1057797.0
2018-03-19 12:20:00,59.1,59.35,59.01,59.34,1076298.0,57.7698,58.0142,57.6818,58.0044,1076298.0
2018-03-19 12:30:00,59.34,59.42,59.15,59.24,920213.0,58.0044,58.0826,57.8187,57.9067,920213.0
2018-03-19 12:40:00,59.23,59.24,58.81,58.85,1351534.0,57.8969,57.9067,57.4863,57.5254,1351534.0
2018-03-19 12:50:00,58.84,59.18,58.83,59.12,916149.0,57.5157,57.848,57.5059,57.7894,916149.0
2018-03-19 13:00:00,59.11,59.19,58.8,58.81,958855.0,57.7796,57.8578,57.4766,57.4863,958855.0
2018-03-19 13:10:00,58.82,59.01,58.75,58.96,1375465.0,57.4961,57.6818,57.4277,57.633,1375465.0
2018-03-19 13:20:00,58.97,59.06,58.85,59.05,919700.0,57.6427,57.7307,57.5254,57.7209,919700.0
2018-03-19 13:30:00,59.05,59.53,59.02,59.53,1229001.0,57.7209,58.1901,57.6916,58.1901,1229001.0
2018-03-19 13:40:00,59.53,59.61,59.36,59.47,1215690.0,58.1901,58.2683,58.024,58.1315,1215690.0
2018-03-19 13:50:00,59.48,59.65,59.35,59.61,960523.0,58.1413,58.3074,58.0142,58.2683,960523.0
2018-03-19 14:00:00,59.6,59.81,59.57,59.62,1314228.0,58.2586,58.4638,58.2292,58.2781,1314228.0
2018-03-19 14:10:00,59.63,59.72,59.53,59.54,1152549.0,58.2879,58.3759,58.1901,58.1999,1152549.0
2018-03-19 14:20:00,59.54,59.68,59.43,59.61,1133127.0,58.1999,58.3368,58.0924,58.2683,1133127.0
2018-03-19 14:30:00,59.61,59.67,59.33,59.4,1222510.0,58.2683,58.327,57.9946,58.0631,1222510.0
2018-03-19 14:40:00,59.4,59.5,59.22,59.3,1086243.0,58.0631,58.1608,57.8871,57.9653,1086243.0
2018-03-19 14:50:00,59.3,59.46,59.24,59.4,768578.0,57.9653,58.1217,57.9067,58.0631,768578.0
2018-03-19 15:00:00,59.39,59.56,59.27,59.44,1116640.0,58.0533,58.2195,57.936,58.1022,1116640.0
2018-03-19 15:10:00,59.44,59.78,59.42,59.77,1212368.0,58.1022,58.4345,58.0826,58.4247,1212368.0
2018-03-19 15:20:00,59.77,59.85,59.57,59.61,1350755.0,58.4247,58.5029,58.2292,58.2683,1350755.0
2018-03-19 15:30:00,59.61,59.89,59.56,59.85,1434752.0,58.2683,58.542,58.2195,58.5029,1434752.0
2018-03-19 15:40:00,59.84,59.94,59.69,59.9,2032456.0,58.4932,58.5909,58.3465,58.5518,2032456.0
2018-03-19 15:50:00,59.89,60.2,59.84,60.14,3111615.0,58.542,58.8451,58.4932,58.7864,3111615.0
2018-03-20 09:30:00,60.1,60.39,59.8,60.13,3852013.0,58.7473,59.0308,58.4541,58.7766,3852013.0
2018-03-20 09:40:00,60.13,60.74,60.13,60.43,3367597.0,58.7766,59.3729,58.7766,59.0699,3367597.0
2018-03-20 09:50:00,60.43,60.72,60.34,60.38,2155480.0,59.0699,59.3533,58.9819,59.021,2155480.0
2018-03-20 10:00:00,60.37,60.72,60.36,60.65,1444215.0,59.0112,59.3533,59.0015,59.2849,1444215.0
2018-03-20 10:10:00,60.65,60.8,60.44,60.79,2009522.0,59.2849,59.4315,59.0797,59.4218,2009522.0
2018-03-20 10:20:00,60.8,60.97,60.74,60.87,1976608.0,59.4315,59.5977,59.3729,59.5,1976608.0
2018-03-20 10:30:00,60.87,60.97,60.63,60.82,1653825.0,59.5,59.5977,59.2654,59.4511,1653825.0
2018-03-20 10:40:00,60.82,60.87,60.61,60.63,951621.0,59.4511,59.5,59.2458,59.2654,951621.0
2018-03-20 10:50:00,60.62,60.86,60.62,60.7,1152335.0,59.2556,59.4902,59.2556,59.3338,1152335.0
2018-03-20 11:00:00,60.71,60.8,60.46,60.59,1460704.0,59.3436,59.4315,59.0992,59.2263,1460704.0
2018-03-20 11:10:00,60.59,60.71,60.56,60.61,627428.0,59.2263,59.3436,59.1969,59.2458,627428.0
2018-03-20 11:20:00,60.62,60.76,60.58,60.75,1087172.0,59.2556,59.3924,59.2165,59.3827,1087172.0
2018-03-20 11:30:00,60.75,60.81,60.55,60.62,1000163.0,59.3827,59.4413,59.1872,59.2556,1000163.0
2018-03-20 11:40:00,60.61,60.61,60.39,60.44,1197167.0,59.2458,59.2458,59.0308,59.0797,1197167.0
2018-03-20 11:50:00,60.44,60.65,60.43,60.62,954719.0,59.0797,59.2849,59.0699,59.2556,954719.0
2018-03-20 12:00:00,60.63,60.66,60.5,60.56,528065.0,59.2654,59.2947,59.1383,59.1969,528065.0
2018-03-20 12:10:00,60.55,60.75,60.55,60.71,834645.0,59.1872,59.3827,59.1872,59.3436,834645.0
2018-03-20 12:20:00,60.71,60.95,60.7,60.86,1001734.0,59.3436,59.5782,59.3338,59.4902,1001734.0
2018-03-20 12:30:00,60.85,61.07,60.83,60.95,1266794.0,59.4804,59.6955,59.4609,59.5782,1266794.0
2018-03-20 12:40:00,60.97,61.25,60.95,61.07,1509317.0,59.5977,59.8714,59.5782,59.6955,1509317.0
2018-03-20 12:50:00,61.08,61.16,60.95,61.1,769183.0,59.7052,59.7834,59.5782,59.7248,769183.0
2018-03-20 13:00:00,61.09,61.14,60.98,60.98,682809.0,59.715,59.7639,59.6075,59.6075,682809.0
2018-03-20 13:10:00,60.97,61.08,60.89,61.03,701321.0,59.5977,59.7052,59.5195,59.6564,701321.0
2018-03-20 13:20:00,61.03,61.2,60.94,61.1,798782.0,59.6564,59.8225,59.5684,59.7248,798782.0
2018-03-20 13:30:00,61.11,61.15,60.9,60.94,985917.0,59.7346,59.7737,59.5293,59.5684,985917.0
2018-03-20 13:40:00,60.94,61.05,60.85,61.05,819707.0,59.5684,59.6759,59.4804,59.6759,819707.0
2018-03-20 13:50:00,61.04,61.14,60.94,60.96,683796.0,59.6661,59.7639,59.5684,59.5879,683796.0
2018-03-20 14:00:00,60.96,61.06,60.9,60.94,800038.0,59.5879,59.6857,59.5293,59.5684,800038.0
2018-03-20 14:10:00,60.95,61.02,60.87,61.0,643840.0,59.5782,59.6466,59.5,59.627,643840.0
2018-03-20 14:20:00,61.0,61.07,60.94,61.03,607490.0,59.627,59.6955,59.5684,59.6564,607490.0
2018-03-20 14:30:00,61.03,61.06,60.87,60.95,777295.0,59.6564,59.6857,59.5,59.5782,777295.0
2018-03-20 14:40:00,60.94,61.0,60.91,60.99,634330.0,59.5684,59.627,59.5391,59.6173,634330.0
2018-03-20 14:50:00,60.99,61.02,60.89,60.97,701694.0,59.6173,59.6466,59.5195,59.5977,701694.0
2018-03-20 15:00:00,60.96,61.2,60.96,61.19,1051295.0,59.5879,59.8225,59.5879,59.8128,1051295.0
2018-03-20 15:10:00,61.18,61.25,61.15,61.18,1058015.0,59.803,59.8714,59.7737,59.803,1058015.0
2018-03-20 15:20:00,61.17,61.24,61.1,61.15,840674.0,59.7932,59.8616,59.7248,59.7737,840674.0
2018-03-20 15:30:00,61.15,61.22,61.02,61.06,894229.0,59.7737,59.8421,59.6466,59.6857,894229.0
2018-03-20 15:40:00,61.06,61.15,60.96,60.99,898877.0,59.6857,59.7737,59.5879,59.6173,898877.0
2018-03-20 15:50:00,60.99,61.19,60.98,61.15,2070966.0,59.6173,59.8128,59.6075,59.7737,2070966.0
2018-03-21 09:30:00,61.31,61.72,61.07,61.11,3915209.0,59.9301,60.3308,59.6955,59.7346,3915209.0
2018-03-21 09:40:00,61.13,61.61,60.87,61.4,2550031.0,59.7541,60.2233,59.5,60.018,2550031.0
2018-03-21 09:50:00,61.4,61.53,61.19,61.27,1468291.0,60.018,60.1451,59.8128,59.891,1468291.0
2018-03-21 10:00:00,61.26,61.54,61.26,61.47,1255044.0,59.8812,60.1549,59.8812,60.0865,1255044.0
2018-03-21 10:10:00,61.47,61.48,61.25,61.36,1162029.0,60.0865,60.0962,59.8714,59.9789,1162029.0
2018-03-21 10:20:00,61.36,61.52,61.27,61.3,1223165.0,59.9789,60.1353,59.891,59.9203,1223165.0
2018-03-21 10:30:00,61.31,61.39,61.21,61.29,1162303.0,59.9301,60.0083,59.8323,59.9105,1162303.0
2018-03-21 10:40:00,61.29,61.31,61.03,61.04,1191205.0,59.9105,59.9301,59.6564,59.6661,1191205.0
2018-03-21 10:50:00,61.04,61.11,60.87,60.92,1697400.0,59.6661,59.7346,59.5,59.5488,1697400.0
2018-03-21 11:00:00,60.91,60.97,60.68,60.9,1553549.0,59.5391,59.5977,59.3142,59.5293,1553549.0
2018-03-21 11:10:00,60.9,60.99,60.73,60.84,731500.0,59.5293,59.6173,59.3631,59.4706,731500.0
2018-03-21 11:20:00,60.84,61.01,60.79,60.86,934637.0,59.4706,59.6368,59.4218,59.4902,934637.0
2018-03-21 11:30:00,60.86,60.94,60.75,60.91,812333.0,59.4902,59.5684,59.3827,59.5391,812333.0
2018-03-21 11:40:00,60.92,61.05,60.85,61.01,813314.0,59.5488,59.6759,59.4804,59.6368,813314.0
2018-03-21 11:50:00,61.02,61.09,60.92,60.98,754531.0,59.6466,59.715,59.5488,59.6075,754531.0
2018-03-21 12:00:00,60.98,61.0,60.86,60.99,606095.0,59.6075,59.627,59.4902,59.6173,606095.0
2018-03-21 12:10:00,60.98,61.0,60.89,60.99,535858.0,59.6075,59.627,59.5195,59.6173,535858.0
2018-03-21 12:20:00,60.99,61.03,60.91,60.98,601946.0,59.6173,59.6564,59.5391,59.6075,601946.0
2018-03-21 12:30:00,60.98,61.06,60.94,61.04,480222.0,59.6075,59.6857,59.5684,59.6661,480222.0
2018-03-21 12:40:00,61.05,61.25,61.04,61.11,1035688.0,59.6759,59.8714,59.6661,59.7346,1035688.0
2018-03-21 12:50:00,61.1,61.3,61.1,61.25,790825.0,59.7248,59.9203,59.7248,59.8714,790825.0
2018-03-21 13:00:00,61.25,61.27,61.14,61.15,696976.0,59.8714,59.891,59.7639,59.7737,696976.0
2018-03-21 13:10:00,61.15,61.15,60.9,60.91,912394.0,59.7737,59.7737,59.5293,59.5391,912394.0
2018-03-21 13:20:00,60.91,61.05,60.89,60.98,499941.0,59.5391,59.6759,59.5195,59.6075,499941.0
2018-03-21 13:30:00,60.98,61.08,60.95,60.95,450500.0,59.6075,59.7052,59.5782,59.5782,450500.0
2018-03-21 13:40:00,60.95,61.13,60.89,61.07,590121.0,59.5782,59.7541,59.5195,59.6955,590121.0
2018-03-21 13:50:00,61.07,61.21,60.96,61.15,771622.0,59.6955,59.8323,59.5879,59.7737,771622.0
2018-03-21 14:00:00,61.16,61.33,60.95,61.25,2032648.0,59.7834,59.9496,59.5782,59.8714,2032648.0
2018-03-21 14:10:00,61.26,61.52,61.17,61.36,1759886.0,59.8812,60.1353,59.7932,59.9789,1759886.0
2018-03-21 14:20:00,61.36,61.43,60.97,61.13,1698641.0,59.9789,60.0474,59.5977,59.7541,1698641.0
2018-03-21 14:30:00,61.13,61.21,60.99,61.0,1035561.0,59.7541,59.8323,59.6173,59.627,1035561.0
2018-03-21 14:40:00,60.99,61.07,60.82,60.87,1228510.0,59.6173,59.6955,59.4511,59.5,1228510.0
2018-03-21 14:50:00,60.87,61.02,60.6,61.02,1489946.0,59.5,59.6466,59.236,59.6466,1489946.0
2018-03-21 15:00:00,61.0,61.15,60.91,61.02,1475322.0,59.627,59.7737,59.5391,59.6466,1475322.0
2018-03-21 15:10:00,61.02,61.19,60.92,61.11,923159.0,59.6466,59.8128,59.5488,59.7346,923159.0
2018-03-21 15:20:00,61.11,61.22,61.03,61.09,1098458.0,59.7346,59.8421,59.6564,59.715,1098458.0
2018-03-21 15:30:00,61.09,61.3,61.02,61.19,1102586.0,59.715,59.9203,59.6466,59.8128,1102586.0
2018-03-21 15:40:00,61.2,61.27,61.09,61.14,1041556.0,59.8225,59.891,59.715,59.7639,1041556.0
2018-03-21 15:50:00,61.14,61.22,61.0,61.05,2113769.0,59.7639,59.8421,59.627,59.6759,2113769.0
2018-03-22 09:30:00,60.07,60.29,59.4,60.03,4898859.0,58.718,58.933,58.0631,58.6789,4898859.0
2018-03-22 09:40:00,60.03,60.3,59.8,60.08,2754709.0,58.6789,58.9428,58.4541,58.7278,2754709.0
2018-03-22 09:50:00,60.08,60.23,59.73,59.83,2113616.0,58.7278,58.8744,58.3856,58.4834,2113616.0
2018-03-22 10:00:00,59.83,59.93,59.61,59.83,1652980.0,58.4834,58.5811,58.2683,58.4834,1652980.0
2018-03-22 10:10:00,59.84,59.94,59.72,59.77,1713842.0,58.4932,58.5909,58.3759,58.4247,1713842.0
2018-03-22 10:20:00,59.76,59.87,59.7,59.73,1076463.0,58.415,58.5225,58.3563,58.3856,1076463.0
2018-03-22 10:30:00,59.74,59.8,59.55,59.77,1794094.0,58.3954,58.4541,58.2097,58.4247,1794094.0
2018-03-22 10:40:00,59.78,59.78,59.4,59.48,1654920.0,58.4345,58.4345,58.0631,58.1413,1654920.0
2018-03-22 10:50:00,59.49,59.54,59.04,59.19,2142440.0,58.151,58.1999,57.7112,57.8578,2142440.0
2018-03-22 11:00:00,59.19,59.54,59.15,59.48,1946467.0,57.8578,58.1999,57.8187,58.1413,1946467.0
2018-03-22 11:10:00,59.48,59.52,59.18,59.22,1476720.0,58.1413,58.1804,57.848,57.8871,1476720.0
2018-03-22 11:20:00,59.22,59.23,58.65,58.74,2394266.0,57.8871,57.8969,57.3299,57.4179,2394266.0
2018-03-22 11:30:00,58.74,58.76,58.3,58.33,2140047.0,57.4179,57.4375,56.9878,57.0171,2140047.0
2018-03-22 11:40:00,58.33,58.66,58.11,58.54,1827752.0,57.0171,57.3397,56.8021,57.2224,1827752.0
2018-03-22 11:50:00,58.54,59.29,58.51,59.14,1985941.0,57.2224,57.9555,57.1931,57.8089,1985941.0
2018-03-22 12:00:00,59.14,59.28,58.8,58.86,1434907.0,57.8089,57.9458,57.4766,57.5352,1434907.0
2018-03-22 12:10:00,58.87,59.32,58.82,59.18,1648204.0,57.545,57.9849,57.4961,57.848,1648204.0
2018-03-22 12:20:00,59.17,59.44,59.14,59.35,1413285.0,57.8382,58.1022,57.8089,58.0142,1413285.0
2018-03-22 12:30:00,59.35,59.4,59.11,59.2,1074847.0,58.0142,58.0631,57.7796,57.8676,1074847.0
2018-03-22 12:40:00,59.2,59.3,58.95,58.98,868741.0,57.8676,57.9653,57.6232,57.6525,868741.0
2018-03-22 12:50:00,58.98,59.29,58.96,59.09,1118076.0,57.6525,57.9555,57.633,57.76,1118076.0
2018-03-22 13:00:00,59.08,59.08,58.82,58.98,1078813.0,57.7503,57.7503,57.4961,57.6525,1078813.0
2018-03-22 13:10:00,58.98,58.98,58.75,58.86,802855.0,57.6525,57.6525,57.4277,57.5352,802855.0
2018-03-22 13:20:00,58.85,59.3,58.81,59.27,1103193.0,57.5254,57.9653,57.4863,57.936,1103193.0
2018-03-22 13:30:00,59.28,59.65,59.27,59.55,1594542.0,57.9458,58.3074,57.936,58.2097,1594542.0
2018-03-22 13:40:00,59.55,59.72,59.44,59.62,1070583.0,58.2097,58.3759,58.1022,58.2781,1070583.0
2018-03-22 13:50:00,59.61,59.62,59.39,59.51,771371.0,58.2683,58.2781,58.0533,58.1706,771371.0
2018-03-22 14:00:00,59.51,59.57,59.23,59.23,814719.0,58.1706,58.2292,57.8969,57.8969,814719.0
2018-03-22 14:10:00,59.24,59.5,59.21,59.38,599010.0,57.9067,58.1608,57.8773,58.0435,599010.0
2018-03-22 14:20:00,59.38,59.39,59.22,59.3,599827.0,58.0435,58.0533,57.8871,57.9653,599827.0
2018-03-22 14:30:00,59.3,59.73,59.2,59.73,1096293.0,57.9653,58.3856,57.8676,58.3856,1096293.0
2018-03-22 14:40:00,59.72,59.8,59.61,59.66,1075872.0,58.3759,58.4541,58.2683,58.3172,1075872.0
2018-03-22 14:50:00,59.66,59.76,59.43,59.5,822525.0,58.3172,58.415,58.0924,58.1608,822525.0
2018-03-22 15:00:00,59.49,59.65,59.46,59.62,1022691.0,58.151,58.3074,58.1217,58.2781,1022691.0
2018-03-22 15:10:00,59.63,59.65,59.22,59.41,1371172.0,58.2879,58.3074,57.8871,58.0728,1371172.0
2018-03-22 15:20:00,59.4,59.6,59.34,59.36,1249874.0,58.0631,58.2586,58.0044,58.024,1249874.0
2018-03-22 15:30:00,59.36,59.39,59.16,59.26,1307098.0,58.024,58.0533,57.8285,57.9262,1307098.0
2018-03-22 15:40:00,59.26,59.32,59.03,59.07,2200073.0,57.9262,57.9849,57.7014,57.7405,2200073.0
2018-03-22 15:50:00,59.07,59.17,58.88,58.95,3886049.0,57.7405,57.8382,57.5548,57.6232,3886049.0
2018-03-23 09:30:00,57.68,58.8,55.63,55.76,10756978.0,56.3818,57.4766,54.3779,54.505,10756978.0
2018-03-23 09:40:00,55.79,56.35,53.68,54.35,10191387.0,54.5343,55.0817,52.4718,53.1267,10191387.0
2018-03-23 09:50:00,54.35,55.88,54.29,55.49,7110661.0,53.1267,54.6223,53.0681,54.2411,7110661.0
2018-03-23 10:00:00,55.49,55.71,54.82,55.11,3799783.0,54.2411,54.4561,53.5861,53.8696,3799783.0
2018-03-23 10:10:00,55.08,56.0,55.01,55.72,3422215.0,53.8403,54.7396,53.7719,54.4659,3422215.0
2018-03-23 10:20:00,55.71,56.07,55.52,55.92,2804400.0,54.4561,54.808,54.2704,54.6614,2804400.0
2018-03-23 10:30:00,55.93,56.35,55.78,56.19,3006893.0,54.6712,55.0817,54.5245,54.9253,3006893.0
2018-03-23 10:40:00,56.2,56.99,56.18,56.86,3246907.0,54.9351,55.7073,54.9155,55.5802,3246907.0
2018-03-23 10:50:00,56.86,57.36,56.52,57.15,3321105.0,55.5802,56.069,55.2479,55.8637,3321105.0
2018-03-23 11:00:00,57.16,57.35,56.05,56.09,3428131.0,55.8735,56.0592,54.7885,54.8276,3428131.0
2018-03-23 11:10:00,56.07,56.41,55.77,56.33,2785666.0,54.808,55.1404,54.5148,55.0622,2785666.0
2018-03-23 11:20:00,56.32,56.4,55.1,55.21,3435396.0,55.0524,55.1306,53.8598,53.9674,3435396.0
2018-03-23 11:30:00,55.21,55.8,55.15,55.34,2410140.0,53.9674,54.5441,53.9087,54.0944,2410140.0
2018-03-23 11:40:00,55.35,55.55,54.9,55.02,2105555.0,54.1042,54.2997,53.6643,53.7816,2105555.0
2018-03-23 11:50:00,55.03,55.29,54.6,54.62,1982408.0,53.7914,54.0456,53.3711,53.3906,1982408.0
2018-03-23 12:00:00,54.62,55.34,54.6,55.32,1958130.0,53.3906,54.0944,53.3711,54.0749,1958130.0
2018-03-23 12:10:00,55.32,55.36,55.01,55.08,1167996.0,54.0749,54.114,53.7719,53.8403,1167996.0
2018-03-23 12:20:00,55.07,55.54,55.04,55.37,1313134.0,53.8305,54.2899,53.8012,54.1238,1313134.0
2018-03-23 12:30:00,55.36,55.36,54.8,54.98,1746474.0,54.114,54.114,53.5666,53.7425,1746474.0
2018-03-23 12:40:00,54.97,55.05,54.6,54.68,1447399.0,53.7328,53.811,53.3711,53.4493,1447399.0
2018-03-23 12:50:00,54.68,54.82,54.15,54.35,2266712.0,53.4493,53.5861,52.9312,53.1267,2266712.0
2018-03-23 13:00:00,54.34,55.21,54.1,55.21,2182470.0,53.1169,53.9674,52.8823,53.9674,2182470.0
2018-03-23 13:10:00,55.2,55.22,54.71,55.13,1667022.0,53.9576,53.9771,53.4786,53.8892,1667022.0
2018-03-23 13:20:00,55.13,55.34,54.96,54.97,1717778.0,53.8892,54.0944,53.723,53.7328,1717778.0
2018-03-23 13:30:00,54.99,55.23,54.94,54.96,1261807.0,53.7523,53.9869,53.7034,53.723,1261807.0
2018-03-23 13:40:00,54.96,55.44,54.88,55.38,1400185.0,53.723,54.1922,53.6448,54.1335,1400185.0
2018-03-23 13:50:00,55.38,55.7,55.36,55.39,1868726.0,54.1335,54.4463,54.114,54.1433,1868726.0
2018-03-23 14:00:00,55.37,55.59,55.03,55.15,1343635.0,54.1238,54.3388,53.7914,53.9087,1343635.0
2018-03-23 14:10:00,55.15,55.2,54.56,54.72,1593992.0,53.9087,53.9576,53.332,53.4884,1593992.0
2018-03-23 14:20:00,54.72,54.95,54.64,54.7,1240792.0,53.4884,53.7132,53.4102,53.4688,1240792.0
2018-03-23 14:30:00,54.7,54.77,54.35,54.66,1676345.0,53.4688,53.5373,53.1267,53.4297,1676345.0
2018-03-23 14:40:00,54.66,54.73,54.27,54.35,1467244.0,53.4297,53.4982,53.0485,53.1267,1467244.0
2018-03-23 14:50:00,54.35,54.4,54.04,54.14,1680369.0,53.1267,53.1756,52.8237,52.9214,1680369.0
2018-03-23 15:00:00,54.14,54.22,53.99,54.03,1908152.0,52.9214,52.9996,52.7748,52.8139,1908152.0
2018-03-23 15:10:00,54.04,54.79,54.0,54.64,2377286.0,52.8237,53.5568,52.7846,53.4102,2377286.0
2018-03-23 15:20:00,54.64,54.69,54.44,54.57,1501136.0,53.4102,53.4591,53.2147,53.3418,1501136.0
2018-03-23 15:30:00,54.55,54.78,54.32,54.74,1850344.0,53.3222,53.547,53.0974,53.5079,1850344.0
2018-03-23 15:40:00,54.73,54.84,54.42,54.43,2076578.0,53.4982,53.6057,53.1951,53.2049,2076578.0
2018-03-23 15:50:00,54.44,54.5,54.15,54.22,3097621.0,53.2147,53.2733,52.9312,52.9996,3097621.0
2018-03-26 09:30:00,56.26,56.71,55.52,55.73,6495085.0,54.9937,55.4336,54.2704,54.4757,6495085.0
2018-03-26 09:40:00,55.72,55.86,55.01,55.19,3774622.0,54.4659,54.6027,53.7719,53.9478,3774622.0
2018-03-26 09:50:00,55.17,55.31,54.82,55.09,3139369.0,53.9283,54.0651,53.5861,53.8501,3139369.0
2018-03-26 10:00:00,55.07,55.48,55.06,55.3,1924661.0,53.8305,54.2313,53.8207,54.0553,1924661.0
2018-03-26 10:10:00,55.3,55.35,55.04,55.1,1392697.0,54.0553,54.1042,53.8012,53.8598,1392697.0
2018-03-26 10:20:00,55.1,55.17,54.45,54.46,2587721.0,53.8598,53.9283,53.2245,53.2342,2587721.0
2018-03-26 10:30:00,54.47,54.6,54.27,54.54,1720916.0,53.244,53.3711,53.0485,53.3124,1720916.0
2018-03-26 10:40:00,54.55,54.57,54.21,54.44,1460702.0,53.3222,53.3418,52.9899,53.2147,1460702.0
2018-03-26 10:50:00,54.44,54.9,54.44,54.57,1486991.0,53.2147,53.6643,53.2147,53.3418,1486991.0
2018-03-26 11:00:00,54.58,54.63,53.92,53.99,1604152.0,53.3515,53.4004,52.7064,52.7748,1604152.0
2018-03-26 11:10:00,53.99,54.08,52.72,52.77,3392357.0,52.7748,52.8628,51.5334,51.5823,3392357.0
2018-03-26 11:20:00,52.78,53.94,52.77,53.75,3060480.0,51.5921,52.7259,51.5823,52.5402,3060480.0
2018-03-26 11:30:00,53.74,53.91,53.52,53.77,1308467.0,52.5305,52.6966,52.3154,52.5598,1308467.0
2018-03-26 11:40:00,53.77,53.98,53.65,53.79,1045062.0,52.5598,52.765,52.4425,52.5793,1045062.0
2018-03-26 11:50:00,53.79,54.21,53.74,53.92,1166642.0,52.5793,52.9899,52.5305,52.7064,1166642.0
2018-03-26 12:00:00,53.92,53.93,53.48,53.71,1186105.0,52.7064,52.7162,52.2763,52.5011,1186105.0
2018-03-26 12:10:00,53.7,53.96,53.68,53.82,857078.0,52.4914,52.7455,52.4718,52.6086,857078.0
2018-03-26 12:20:00,53.82,54.04,53.8,53.83,1055324.0,52.6086,52.8237,52.5891,52.6184,1055324.0
2018-03-26 12:30:00,53.83,54.01,53.71,53.83,820467.0,52.6184,52.7944,52.5011,52.6184,820467.0
2018-03-26 12:40:00,53.83,53.9,53.62,53.66,977988.0,52.6184,52.6868,52.4132,52.4523,977988.0
2018-03-26 12:50:00,53.66,53.79,53.56,53.7,644806.0,52.4523,52.5793,52.3545,52.4914,644806.0
2018-03-26 13:00:00,53.7,53.98,53.69,53.86,1006327.0,52.4914,52.765,52.4816,52.6477,1006327.0
2018-03-26 13:10:00,53.87,54.22,53.87,54.13,1363428.0,52.6575,52.9996,52.6575,52.9117,1363428.0
2018-03-26 13:20:00,54.13,54.2,53.99,54.19,758690.0,52.9117,52.9801,52.7748,52.9703,758690.0
2018-03-26 13:30:00,54.19,54.19,53.95,54.12,642364.0,52.9703,52.9703,52.7357,52.9019,642364.0
2018-03-26 13:40:00,54.12,54.25,54.09,54.21,754366.0,52.9019,53.029,52.8726,52.9899,754366.0
2018-03-26 13:50:00,54.21,54.28,53.91,54.07,1024368.0,52.9899,53.0583,52.6966,52.853,1024368.0
2018-03-26 14:00:00,54.07,54.34,53.97,54.31,957969.0,52.853,53.1169,52.7553,53.0876,957969.0
2018-03-26 14:10:00,54.31,54.44,54.27,54.38,1079684.0,53.0876,53.2147,53.0485,53.156,1079684.0
2018-03-26 14:20:00,54.38,54.55,54.25,54.51,1235446.0,53.156,53.3222,53.029,53.2831,1235446.0
2018-03-26 14:30:00,54.52,54.69,54.5,54.56,1127620.0,53.2929,53.4591,53.2733,53.332,1127620.0
2018-03-26 14:40:00,54.57,54.79,54.51,54.54,1262000.0,53.3418,53.5568,53.2831,53.3124,1262000.0
2018-03-26 14:50:00,54.54,54.78,54.44,54.47,845467.0,53.3124,53.547,53.2147,53.244,845467.0
2018-03-26 15:00:00,54.47,54.78,54.46,54.74,768185.0,53.244,53.547,53.2342,53.5079,768185.0
2018-03-26 15:10:00,54.75,54.86,54.66,54.84,889252.0,53.5177,53.6252,53.4297,53.6057,889252.0
2018-03-26 15:20:00,54.84,54.94,54.75,54.93,933066.0,53.6057,53.7034,53.5177,53.6937,933066.0
2018-03-26 15:30:00,54.94,55.26,54.93,55.26,1985965.0,53.7034,54.0162,53.6937,54.0162,1985965.0
2018-03-26 15:40:00,55.27,55.48,55.18,55.45,1981691.0,54.026,54.2313,53.938,54.202,1981691.0
2018-03-26 15:50:00,55.45,55.57,55.37,55.56,2774543.0,54.202,54.3193,54.1238,54.3095,2774543.0
2018-03-27 09:30:00,55.06,55.25,54.28,54.86,4558929.0,53.8207,54.0065,53.0583,53.6252,4558929.0
2018-03-27 09:40:00,54.86,55.0,54.14,54.3,2598723.0,53.6252,53.7621,52.9214,53.0778,2598723.0
2018-03-27 09:50:00,54.32,54.87,54.25,54.87,1835550.0,53.0974,53.635,53.029,53.635,1835550.0
2018-03-27 10:00:00,54.86,54.92,54.42,54.58,1809558.0,53.6252,53.6839,53.1951,53.3515,1809558.0
2018-03-27 10:10:00,54.58,54.7,54.38,54.67,1440490.0,53.3515,53.4688,53.156,53.4395,1440490.0
2018-03-27 10:20:00,54.66,54.87,54.5,54.76,1045012.0,53.4297,53.635,53.2733,53.5275,1045012.0
2018-03-27 10:30:00,54.76,54.9,54.6,54.87,984101.0,53.5275,53.6643,53.3711,53.635,984101.0
2018-03-27 10:40:00,54.86,55.1,54.75,54.93,1619318.0,53.6252,53.8598,53.5177,53.6937,1619318.0
2018-03-27 10:50:00,54.94,55.01,54.76,54.86,932884.0,53.7034,53.7719,53.5275,53.6252,932884.0
2018-03-27 11:00:00,54.86,55.07,54.69,55.04,1046137.0,53.6252,53.8305,53.4591,53.8012,1046137.0
2018-03-27 11:10:00,55.04,55.25,54.98,55.15,1399084.0,53.8012,54.0065,53.7425,53.9087,1399084.0
2018-03-27 11:20:00,55.14,55.28,55.02,55.18,1231722.0,53.8989,54.0358,53.7816,53.938,1231722.0
2018-03-27 11:30:00,55.18,55.43,55.18,55.33,1112439.0,53.938,54.1824,53.938,54.0847,1112439.0
2018-03-27 11:40:00,55.34,55.41,55.25,55.37,948038.0,54.0944,54.1629,54.0065,54.1238,948038.0
2018-03-27 11:50:00,55.37,55.43,55.26,55.32,1067871.0,54.1238,54.1824,54.0162,54.0749,1067871.0
2018-03-27 12:00:00,55.32,55.47,55.06,55.16,918170.0,54.0749,54.2215,53.8207,53.9185,918170.0
2018-03-27 12:10:00,55.17,55.26,54.96,55.05,841970.0,53.9283,54.0162,53.723,53.811,841970.0
2018-03-27 12:20:00,55.06,55.08,54.58,54.63,1093591.0,53.8207,53.8403,53.3515,53.4004,1093591.0
2018-03-27 12:30:00,54.63,54.69,54.28,54.58,1452135.0,53.4004,53.4591,53.0583,53.3515,1452135.0
2018-03-27 12:40:00,54.59,54.78,54.37,54.67,951554.0,53.3613,53.547,53.1463,53.4395,951554.0
2018-03-27 12:50:00,54.66,54.79,54.49,54.74,715264.0,53.4297,53.5568,53.2636,53.5079,715264.0
2018-03-27 13:00:00,54.73,54.88,54.7,54.78,685697.0,53.4982,53.6448,53.4688,53.547,685697.0
2018-03-27 13:10:00,54.76,54.9,54.65,54.75,591369.0,53.5275,53.6643,53.42,53.5177,591369.0
2018-03-27 13:20:00,54.75,54.81,54.48,54.5,688244.0,53.5177,53.5764,53.2538,53.2733,688244.0
2018-03-27 13:30:00,54.5,54.55,54.33,54.41,781600.0,53.2733,53.3222,53.1072,53.1854,781600.0
2018-03-27 13:40:00,54.41,54.49,54.27,54.28,771236.0,53.1854,53.2636,53.0485,53.0583,771236.0
2018-03-27 13:50:00,54.28,54.33,54.05,54.3,1216297.0,53.0583,53.1072,52.8335,53.0778,1216297.0
2018-03-27 14:00:00,54.3,54.3,53.7,53.74,1791092.0,53.0778,53.0778,52.4914,52.5305,1791092.0
2018-03-27 14:10:00,53.74,54.1,53.66,54.07,1451914.0,52.5305,52.8823,52.4523,52.853,1451914.0
2018-03-27 14:20:00,54.07,54.08,53.41,53.42,1515781.0,52.853,52.8628,52.2079,52.2177,1515781.0
2018-03-27 14:30:00,53.42,53.57,53.29,53.55,1581870.0,52.2177,52.3643,52.0906,52.3447,1581870.0
2018-03-27 14:40:00,53.55,53.62,53.12,53.16,1282158.0,52.3447,52.4132,51.9244,51.9635,1282158.0
2018-03-27 14:50:00,53.16,53.33,52.67,52.75,2679657.0,51.9635,52.1297,51.4845,51.5627,2679657.0
2018-03-27 15:00:00,52.74,52.86,52.2,52.47,3507645.0,51.553,51.6703,51.0251,51.289,3507645.0
2018-03-27 15:10:00,52.47,52.81,52.14,52.71,2996244.0,51.289,51.6214,50.9665,51.5236,2996244.0
2018-03-27 15:20:00,52.72,52.81,52.2,52.2,1733133.0,51.5334,51.6214,51.0251,51.0251,1733133.0
2018-03-27 15:30:00,52.2,52.27,51.68,52.11,3436753.0,51.0251,51.0935,50.5168,50.9371,3436753.0
2018-03-27 15:40:00,52.11,52.25,51.8,52.06,2576304.0,50.9371,51.074,50.6341,50.8883,2576304.0
2018-03-27 15:50:00,52.06,52.51,51.94,52.41,3599479.0,50.8883,51.3281,50.771,51.2304,3599479.0
2018-03-28 09:30:00,51.93,53.1,51.4,51.64,4518337.0,50.7612,51.9049,50.2431,50.4777,4518337.0
2018-03-28 09:40:00,51.62,52.08,50.7,51.99,4247605.0,50.4582,50.9078,49.5589,50.8198,4247605.0
2018-03-28 09:50:00,51.98,52.72,51.75,52.62,3158583.0,50.8101,51.5334,50.5852,51.4357,3158583.0
2018-03-28 10:00:00,52.62,53.35,52.59,53.08,2914443.0,51.4357,52.1492,51.4063,51.8853,2914443.0
2018-03-28 10:10:00,53.08,53.23,52.58,52.71,1980397.0,51.8853,52.0319,51.3966,51.5236,1980397.0
2018-03-28 10:20:00,52.72,52.91,52.22,52.44,1852772.0,51.5334,51.7191,51.0447,51.2597,1852772.0
2018-03-28 10:30:00,52.45,52.72,51.85,52.11,2016225.0,51.2695,51.5334,50.683,50.9371,2016225.0
2018-03-28 10:40:00,52.08,52.09,51.59,51.81,1731557.0,50.9078,50.9176,50.4288,50.6439,1731557.0
2018-03-28 10:50:00,51.81,52.19,51.59,52.18,1692563.0,50.6439,51.0153,50.4288,51.0056,1692563.0
2018-03-28 11:00:00,52.19,52.48,52.0,52.36,1545187.0,51.0153,51.2988,50.8296,51.1815,1545187.0
2018-03-28 11:10:00,52.36,52.62,52.04,52.37,1479711.0,51.1815,51.4357,50.8687,51.1913,1479711.0
2018-03-28 11:20:00,52.36,52.37,51.9,51.93,1144953.0,51.1815,51.1913,50.7319,50.7612,1144953.0
2018-03-28 11:30:00,51.94,52.39,51.82,52.23,1241911.0,50.771,51.2108,50.6537,51.0544,1241911.0
2018-03-28 11:40:00,52.23,52.67,52.21,52.54,1398684.0,51.0544,51.4845,51.0349,51.3575,1398684.0
2018-03-28 11:50:00,52.55,52.56,52.13,52.33,959322.0,51.3672,51.377,50.9567,51.1522,959322.0
2018-03-28 12:00:00,52.32,52.55,52.19,52.43,1275135.0,51.1424,51.3672,51.0153,51.2499,1275135.0
2018-03-28 12:10:00,52.43,53.0,52.43,52.74,2518256.0,51.2499,51.8071,51.2499,51.553,2518256.0
2018-03-28 12:20:00,52.73,52.85,52.3,52.33,1253369.0,51.5432,51.6605,51.1229,51.1522,1253369.0
2018-03-28 12:30:00,52.33,52.49,52.23,52.4,789496.0,51.1522,51.3086,51.0544,51.2206,789496.0
2018-03-28 12:40:00,52.4,52.59,52.06,52.23,1001131.0,51.2206,51.4063,50.8883,51.0544,1001131.0
2018-03-28 12:50:00,52.22,52.27,51.86,51.91,942864.0,51.0447,51.0935,50.6928,50.7416,942864.0
2018-03-28 13:00:00,51.91,52.05,51.7,52.03,1046109.0,50.7416,50.8785,50.5364,50.8589,1046109.0
2018-03-28 13:10:00,52.03,52.07,51.55,51.65,1053321.0,50.8589,50.898,50.3897,50.4875,1053321.0
2018-03-28 13:20:00,51.65,52.13,51.63,52.03,927897.0,50.4875,50.9567,50.4679,50.8589,927897.0
2018-03-28 13:30:00,52.04,52.11,51.75,51.95,894384.0,50.8687,50.9371,50.5852,50.7807,894384.0
2018-03-28 13:40:00,51.94,52.34,51.81,52.26,830907.0,50.771,51.162,50.6439,51.0838,830907.0
2018-03-28 13:50:00,52.27,52.27,51.99,52.04,923853.0,51.0935,51.0935,50.8198,50.8687,923853.0
2018-03-28 14:00:00,52.05,52.19,51.73,51.91,927181.0,50.8785,51.0153,50.5657,50.7416,927181.0
2018-03-28 14:10:00,51.91,52.12,51.79,52.04,656663.0,50.7416,50.9469,50.6243,50.8687,656663.0
2018-03-28 14:20:00,52.04,52.24,51.76,51.77,842712.0,50.8687,51.0642,50.595,50.6048,842712.0
2018-03-28 14:30:00,51.76,52.15,51.71,52.09,772566.0,50.595,50.9762,50.5461,50.9176,772566.0
2018-03-28 14:40:00,52.1,52.22,51.8,51.94,656026.0,50.9274,51.0447,50.6341,50.771,656026.0
2018-03-28 14:50:00,51.94,52.06,51.73,51.81,761932.0,50.771,50.8883,50.5657,50.6439,761932.0
2018-03-28 15:00:00,51.82,51.88,51.32,51.33,1248457.0,50.6537,50.7123,50.1649,50.1747,1248457.0
2018-03-28 15:10:00,51.32,51.58,51.31,51.46,1402585.0,50.1649,50.4191,50.1551,50.3018,1402585.0
2018-03-28 15:20:00,51.45,51.61,51.26,51.59,1192731.0,50.292,50.4484,50.1063,50.4288,1192731.0
2018-03-28 15:30:00,51.6,51.94,51.49,51.86,1389781.0,50.4386,50.771,50.3311,50.6928,1389781.0
2018-03-28 15:40:00,51.85,51.87,51.61,51.77,1046514.0,50.683,50.7025,50.4484,50.6048,1046514.0
2018-03-28 15:50:00,51.77,51.8,51.47,51.5,2067832.0,50.6048,50.6341,50.3115,50.3409,2067832.0
2018-03-29 09:30:00,52.16,52.47,51.68,51.81,3098590.0,50.986,51.289,50.5168,50.6439,3098590.0
2018-03-29 09:40:00,51.81,52.0,51.49,51.57,2089758.0,50.6439,50.8296,50.3311,50.4093,2089758.0
2018-03-29 09:50:00,51.57,51.74,51.14,51.37,2199297.0,50.4093,50.5755,49.989,50.2138,2199297.0
2018-03-29 10:00:00,51.4,51.66,51.23,51.37,1781525.0,50.2431,50.4973,50.0769,50.2138,1781525.0
2018-03-29 10:10:00,51.37,51.73,51.37,51.65,1432456.0,50.2138,50.5657,50.2138,50.4875,1432456.0
2018-03-29 10:20:00,51.65,51.7,51.26,51.34,1454835.0,50.4875,50.5364,50.1063,50.1845,1454835.0
2018-03-29 10:30:00,51.34,51.8,51.29,51.7,1261402.0,50.1845,50.6341,50.1356,50.5364,1261402.0
2018-03-29 10:40:00,51.7,51.77,51.48,51.66,1247589.0,50.5364,50.6048,50.3213,50.4973,1247589.0
2018-03-29 10:50:00,51.67,52.03,51.6,52.01,1555216.0,50.507,50.8589,50.4386,50.8394,1555216.0
2018-03-29 11:00:00,52.01,52.13,51.87,52.0,1525333.0,50.8394,50.9567,50.7025,50.8296,1525333.0
2018-03-29 11:10:00,52.0,52.07,51.56,51.74,1371263.0,50.8296,50.898,50.3995,50.5755,1371263.0
2018-03-29 11:20:00,51.73,51.96,51.64,51.83,1085493.0,50.5657,50.7905,50.4777,50.6634,1085493.0
2018-03-29 11:30:00,51.85,51.86,51.47,51.51,1156466.0,50.683,50.6928,50.3115,50.3506,1156466.0
2018-03-29 11:40:00,51.51,51.68,51.46,51.59,1085927.0,50.3506,50.5168,50.3018,50.4288,1085927.0
2018-03-29 11:50:00,51.6,51.6,51.33,51.42,936567.0,50.4386,50.4386,50.1747,50.2627,936567.0
2018-03-29 12:00:00,51.43,51.47,51.16,51.36,1763132.0,50.2724,50.3115,50.0085,50.204,1763132.0
2018-03-29 12:10:00,51.36,51.57,51.27,51.54,773344.0,50.204,50.4093,50.116,50.38,773344.0
2018-03-29 12:20:00,51.54,51.75,51.47,51.73,752771.0,50.38,50.5852,50.3115,50.5657,752771.0
2018-03-29 12:30:00,51.73,51.77,51.54,51.61,759019.0,50.5657,50.6048,50.38,50.4484,759019.0
2018-03-29 12:40:00,51.61,51.62,51.44,51.57,482372.0,50.4484,50.4582,50.2822,50.4093,482372.0
2018-03-29 12:50:00,51.57,51.85,51.54,51.8,926797.0,50.4093,50.683,50.38,50.6341,926797.0
2018-03-29 13:00:00,51.81,51.86,51.5,51.58,932943.0,50.6439,50.6928,50.3409,50.4191,932943.0
2018-03-29 13:10:00,51.57,51.7,51.48,51.68,638385.0,50.4093,50.5364,50.3213,50.5168,638385.0
2018-03-29 13:20:00,51.67,51.71,51.51,51.6,505353.0,50.507,50.5461,50.3506,50.4386,505353.0
2018-03-29 13:30:00,51.61,51.74,51.54,51.58,735427.0,50.4484,50.5755,50.38,50.4191,735427.0
2018-03-29 13:40:00,51.58,51.61,51.42,51.58,1061797.0,50.4191,50.4484,50.2627,50.4191,1061797.0
2018-03-29 13:50:00,51.58,51.7,51.38,51.58,1157572.0,50.4191,50.5364,50.2236,50.4191,1157572.0
2018-03-29 14:00:00,51.58,51.71,51.49,51.63,658916.0,50.4191,50.5461,50.3311,50.4679,658916.0
2018-03-29 14:10:00,51.63,51.76,51.56,51.69,890743.0,50.4679,50.595,50.3995,50.5266,890743.0
2018-03-29 14:20:00,51.68,51.93,51.61,51.89,792582.0,50.5168,50.7612,50.4484,50.7221,792582.0
2018-03-29 14:30:00,51.9,52.02,51.87,52.0,1307014.0,50.7319,50.8492,50.7025,50.8296,1307014.0
2018-03-29 14:40:00,52.0,52.15,51.94,52.13,1172354.0,50.8296,50.9762,50.771,50.9567,1172354.0
2018-03-29 14:50:00,52.13,52.26,52.06,52.18,1101180.0,50.9567,51.0838,50.8883,51.0056,1101180.0
2018-03-29 15:00:00,52.18,52.59,52.11,52.59,1646966.0,51.0056,51.4063,50.9371,51.4063,1646966.0
2018-03-29 15:10:00,52.58,52.68,52.52,52.58,1464433.0,51.3966,51.4943,51.3379,51.3966,1464433.0
2018-03-29 15:20:00,52.58,52.59,52.13,52.31,1724913.0,51.3966,51.4063,50.9567,51.1326,1724913.0
2018-03-29 15:30:00,52.31,52.32,52.06,52.26,1458623.0,51.1326,51.1424,50.8883,51.0838,1458623.0
2018-03-29 15:40:00,52.26,52.46,52.19,52.43,1653006.0,51.0838,51.2793,51.0153,51.2499,1653006.0
2018-03-29 15:50:00,52.43,52.5,52.05,52.11,2602744.0,51.2499,51.3184,50.8785,50.9371,2602744.0
2018-04-02 09:30:00,51.5,51.72,51.21,51.64,2919798.0,50.3409,50.5559,50.0574,50.4777,2919798.0
2018-04-02 09:40:00,51.64,51.64,50.88,51.08,2448152.0,50.4777,50.4777,49.7348,49.9303,2448152.0
2018-04-02 09:50:00,51.07,51.3,50.8,51.21,2052804.0,49.9205,50.1454,49.6566,50.0574,2052804.0
2018-04-02 10:00:00,51.19,51.19,50.55,50.74,2185199.0,50.0378,50.0378,49.4122,49.598,2185199.0
2018-04-02 10:10:00,50.75,50.82,50.35,50.53,2079145.0,49.6077,49.6762,49.2168,49.3927,2079145.0
2018-04-02 10:20:00,50.52,50.71,50.44,50.58,1201918.0,49.3829,49.5686,49.3047,49.4416,1201918.0
2018-04-02 10:30:00,50.57,50.65,50.36,50.62,1378516.0,49.4318,49.51,49.2265,49.4807,1378516.0
2018-04-02 10:40:00,50.63,50.77,50.54,50.64,1058136.0,49.4904,49.6273,49.4025,49.5002,1058136.0
2018-04-02 10:50:00,50.64,50.68,50.23,50.29,1549483.0,49.5002,49.5393,49.0995,49.1581,1549483.0
2018-04-02 11:00:00,50.29,50.33,49.82,50.04,2876257.0,49.1581,49.1972,48.6987,48.9137,2876257.0
2018-04-02 11:10:00,50.04,50.3,49.97,50.28,1436581.0,48.9137,49.1679,48.8453,49.1483,1436581.0
2018-04-02 11:20:00,50.27,50.41,50.16,50.3,1205703.0,49.1386,49.2754,49.031,49.1679,1205703.0
2018-04-02 11:30:00,50.29,50.39,49.87,50.11,1447595.0,49.1581,49.2559,48.7476,48.9822,1447595.0
2018-04-02 11:40:00,50.12,50.2,49.86,50.13,1330580.0,48.9919,49.0701,48.7378,49.0017,1330580.0
2018-04-02 11:50:00,50.13,50.34,50.08,50.26,1009151.0,49.0017,49.207,48.9528,49.1288,1009151.0
2018-04-02 12:00:00,50.25,50.32,50.09,50.26,1246724.0,49.119,49.1874,48.9626,49.1288,1246724.0
2018-04-02 12:10:00,50.24,50.47,50.11,50.43,959133.0,49.1092,49.334,48.9822,49.2949,959133.0
2018-04-02 12:20:00,50.42,50.63,50.38,50.57,809184.0,49.2852,49.4904,49.2461,49.4318,809184.0
2018-04-02 12:30:00,50.56,50.81,50.56,50.7,944902.0,49.422,49.6664,49.422,49.5589,944902.0
2018-04-02 12:40:00,50.69,50.97,50.61,50.88,1127901.0,49.5491,49.8228,49.4709,49.7348,1127901.0
2018-04-02 12:50:00,50.88,50.89,50.62,50.7,690073.0,49.7348,49.7446,49.4807,49.5589,690073.0
2018-04-02 13:00:00,50.68,50.8,50.37,50.37,876365.0,49.5393,49.6566,49.2363,49.2363,876365.0
2018-04-02 13:10:00,50.38,50.51,50.25,50.26,852393.0,49.2461,49.3731,49.119,49.1288,852393.0
2018-04-02 13:20:00,50.27,50.35,50.1,50.14,980046.0,49.1386,49.2168,48.9724,49.0115,980046.0
2018-04-02 13:30:00,50.14,50.38,50.12,50.23,1086761.0,49.0115,49.2461,48.9919,49.0995,1086761.0
2018-04-02 13:40:00,50.24,50.26,49.76,49.85,1702244.0,49.1092,49.1288,48.64,48.728,1702244.0
2018-04-02 13:50:00,49.86,50.08,49.83,49.94,1191698.0,48.7378,48.9528,48.7085,48.816,1191698.0
2018-04-02 14:00:00,49.93,49.95,49.56,49.77,1611443.0,48.8062,48.8258,48.4445,48.6498,1611443.0
2018-04-02 14:10:00,49.77,49.92,49.57,49.79,1063208.0,48.6498,48.7964,48.4543,48.6694,1063208.0
2018-04-02 14:20:00,49.8,49.99,49.72,49.78,1086430.0,48.6791,48.8649,48.6009,48.6596,1086430.0
2018-04-02 14:30:00,49.78,50.01,49.68,49.75,1048558.0,48.6596,48.8844,48.5618,48.6303,1048558.0
2018-04-02 14:40:00,49.75,50.0,49.56,50.0,1137753.0,48.6303,48.8746,48.4445,48.8746,1137753.0
2018-04-02 14:50:00,49.99,50.3,49.97,50.28,1346055.0,48.8649,49.1679,48.8453,49.1483,1346055.0
2018-04-02 15:00:00,50.27,50.31,50.04,50.11,1025568.0,49.1386,49.1777,48.9137,48.9822,1025568.0
2018-04-02 15:10:00,50.12,50.49,50.03,50.48,1179568.0,48.9919,49.3536,48.904,49.3438,1179568.0
2018-04-02 15:20:00,50.49,50.53,50.02,50.13,975942.0,49.3536,49.3927,48.8942,49.0017,975942.0
2018-04-02 15:30:00,50.14,50.19,49.86,49.93,1284734.0,49.0115,49.0604,48.7378,48.8062,1284734.0
2018-04-02 15:40:00,49.94,50.29,49.86,50.12,1939410.0,48.816,49.1581,48.7378,48.9919,1939410.0
2018-04-02 15:50:00,50.13,50.22,50.0,50.06,2392793.0,49.0017,49.0897,48.8746,48.9333,2392793.0
2018-04-03 09:30:00,50.8,51.44,50.78,51.36,3180310.0,49.6566,50.2822,49.6371,50.204,3180310.0
2018-04-03 09:40:00,51.37,51.78,51.33,51.51,3359941.0,50.2138,50.6146,50.1747,50.3506,3359941.0
2018-04-03 09:50:00,51.51,51.54,51.02,51.16,2312798.0,50.3506,50.38,49.8717,50.0085,2312798.0
2018-04-03 10:00:00,51.16,51.18,50.67,50.8,1808719.0,50.0085,50.0281,49.5295,49.6566,1808719.0
2018-04-03 10:10:00,50.8,50.93,50.43,50.46,1761384.0,49.6566,49.7837,49.2949,49.3243,1761384.0
2018-04-03 10:20:00,50.45,50.78,50.32,50.77,1406769.0,49.3145,49.6371,49.1874,49.6273,1406769.0
2018-04-03 10:30:00,50.77,50.91,50.55,50.59,1405627.0,49.6273,49.7641,49.4122,49.4513,1405627.0
2018-04-03 10:40:00,50.59,50.8,50.51,50.58,1128064.0,49.4513,49.6566,49.3731,49.4416,1128064.0
2018-04-03 10:50:00,50.58,51.07,50.51,50.94,1334814.0,49.4416,49.9205,49.3731,49.7935,1334814.0
2018-04-03 11:00:00,50.95,51.39,50.95,51.23,1452794.0,49.8032,50.2333,49.8032,50.0769,1452794.0
2018-04-03 11:10:00,51.24,51.48,51.17,51.4,1248285.0,50.0867,50.3213,50.0183,50.2431,1248285.0
2018-04-03 11:20:00,51.41,51.42,51.16,51.32,947394.0,50.2529,50.2627,50.0085,50.1649,947394.0
2018-04-03 11:30:00,51.32,51.39,51.03,51.12,864350.0,50.1649,50.2333,49.8814,49.9694,864350.0
2018-04-03 11:40:00,51.12,51.25,50.99,51.07,881800.0,49.9694,50.0965,49.8423,49.9205,881800.0
2018-04-03 11:50:00,51.07,51.08,50.75,50.75,924811.0,49.9205,49.9303,49.6077,49.6077,924811.0
2018-04-03 12:00:00,50.75,51.03,50.75,51.03,831720.0,49.6077,49.8814,49.6077,49.8814,831720.0
2018-04-03 12:10:00,51.03,51.06,50.87,50.94,829384.0,49.8814,49.9108,49.725,49.7935,829384.0
2018-04-03 12:20:00,50.94,50.99,50.78,50.93,682363.0,49.7935,49.8423,49.6371,49.7837,682363.0
2018-04-03 12:30:00,50.92,51.16,50.87,51.14,849213.0,49.7739,50.0085,49.725,49.989,849213.0
2018-04-03 12:40:00,51.15,51.25,51.06,51.12,726283.0,49.9987,50.0965,49.9108,49.9694,726283.0
2018-04-03 12:50:00,51.12,51.28,51.02,51.25,696517.0,49.9694,50.1258,49.8717,50.0965,696517.0
2018-04-03 13:00:00,51.26,51.41,51.16,51.31,790055.0,50.1063,50.2529,50.0085,50.1551,790055.0
2018-04-03 13:10:00,51.32,51.59,51.32,51.54,1197076.0,50.1649,50.4288,50.1649,50.38,1197076.0
2018-04-03 13:20:00,51.55,51.74,51.54,51.56,1062868.0,50.3897,50.5755,50.38,50.3995,1062868.0
2018-04-03 13:30:00,51.57,51.65,51.33,51.4,679976.0,50.4093,50.4875,50.1747,50.2431,679976.0
2018-04-03 13:40:00,51.4,51.53,51.26,51.27,648935.0,50.2431,50.3702,50.1063,50.116,648935.0
2018-04-03 13:50:00,51.27,51.53,51.26,51.43,669113.0,50.116,50.3702,50.1063,50.2724,669113.0
2018-04-03 14:00:00,51.43,51.5,51.32,51.39,655870.0,50.2724,50.3409,50.1649,50.2333,655870.0
2018-04-03 14:10:00,51.4,51.41,51.12,51.14,495545.0,50.2431,50.2529,49.9694,49.989,495545.0
2018-04-03 14:20:00,51.14,51.25,51.05,51.13,564346.0,49.989,50.0965,49.901,49.9792,564346.0
2018-04-03 14:30:00,51.12,51.13,50.95,51.0,1020426.0,49.9694,49.9792,49.8032,49.8521,1020426.0
2018-04-03 14:40:00,51.0,51.29,50.83,51.23,1249925.0,49.8521,50.1356,49.6859,50.0769,1249925.0
2018-04-03 14:50:00,51.23,51.45,51.02,51.3,1172998.0,50.0769,50.292,49.8717,50.1454,1172998.0
2018-04-03 15:00:00,51.29,51.62,51.23,51.53,1119558.0,50.1356,50.4582,50.0769,50.3702,1119558.0
2018-04-03 15:10:00,51.52,51.67,51.25,51.46,1357078.0,50.3604,50.507,50.0965,50.3018,1357078.0
2018-04-03 15:20:00,51.45,51.56,51.35,51.54,889238.0,50.292,50.3995,50.1942,50.38,889238.0
2018-04-03 15:30:00,51.54,51.58,51.3,51.45,1059780.0,50.38,50.4191,50.1454,50.292,1059780.0
2018-04-03 15:40:00,51.46,51.59,51.34,51.38,1069925.0,50.3018,50.4288,50.1845,50.2236,1069925.0
2018-04-03 15:50:00,51.39,51.57,51.36,51.56,1639088.0,50.2333,50.4093,50.204,50.3995,1639088.0
2018-04-04 09:30:00,49.62,50.54,49.26,50.22,3912696.0,48.5032,49.4025,48.1513,49.0897,3912696.0
2018-04-04 09:40:00,50.21,50.64,50.01,50.38,2165299.0,49.0799,49.5002,48.8844,49.2461,2165299.0
2018-04-04 09:50:00,50.37,50.73,50.25,50.6,1365856.0,49.2363,49.5882,49.119,49.4611,1365856.0
2018-04-04 10:00:00,50.6,50.82,50.46,50.69,1548222.0,49.4611,49.6762,49.3243,49.5491,1548222.0
2018-04-04 10:10:00,50.68,51.04,50.65,50.96,1531955.0,49.5393,49.8912,49.51,49.813,1531955.0
2018-04-04 10:20:00,50.97,51.16,50.83,51.05,1287273.0,49.8228,50.0085,49.6859,49.901,1287273.0
2018-04-04 10:30:00,51.05,51.15,50.69,50.89,1357977.0,49.901,49.9987,49.5491,49.7446,1357977.0
2018-04-04 10:40:00,50.89,51.27,50.83,51.27,1286452.0,49.7446,50.116,49.6859,50.116,1286452.0
2018-04-04 10:50:00,51.26,51.43,51.06,51.42,1179961.0,50.1063,50.2724,49.9108,50.2627,1179961.0
2018-04-04 11:00:00,51.42,51.43,51.07,51.13,1199146.0,50.2627,50.2724,49.9205,49.9792,1199146.0
2018-04-04 11:10:00,51.12,51.41,51.0,51.37,1158840.0,49.9694,50.2529,49.8521,50.2138,1158840.0
2018-04-04 11:20:00,51.37,51.88,51.36,51.86,1990686.0,50.2138,50.7123,50.204,50.6928,1990686.0
2018-04-04 11:30:00,51.86,52.23,51.81,52.07,1930468.0,50.6928,51.0544,50.6439,50.898,1930468.0
2018-04-04 11:40:00,52.05,52.16,51.88,52.0,1260585.0,50.8785,50.986,50.7123,50.8296,1260585.0
2018-04-04 11:50:00,51.99,52.08,51.85,52.05,1015741.0,50.8198,50.9078,50.683,50.8785,1015741.0
2018-04-04 12:00:00,52.05,52.17,51.9,52.09,936437.0,50.8785,50.9958,50.7319,50.9176,936437.0
2018-04-04 12:10:00,52.1,52.35,52.1,52.14,1346863.0,50.9274,51.1717,50.9274,50.9665,1346863.0
2018-04-04 12:20:00,52.14,52.27,52.06,52.17,963313.0,50.9665,51.0935,50.8883,50.9958,963313.0
2018-04-04 12:30:00,52.17,52.44,52.02,52.37,1051403.0,50.9958,51.2597,50.8492,51.1913,1051403.0
2018-04-04 12:40:00,52.38,52.6,52.3,52.36,1230927.0,51.2011,51.4161,51.1229,51.1815,1230927.0
2018-04-04 12:50:00,52.37,52.39,52.11,52.14,1054166.0,51.1913,51.2108,50.9371,50.9665,1054166.0
2018-04-04 13:00:00,52.15,52.21,51.97,52.0,859963.0,50.9762,51.0349,50.8003,50.8296,859963.0
2018-04-04 13:10:00,52.01,52.19,51.88,51.98,1175293.0,50.8394,51.0153,50.7123,50.8101,1175293.0
2018-04-04 13:20:00,51.98,52.01,51.71,51.81,1100124.0,50.8101,50.8394,50.5461,50.6439,1100124.0
2018-04-04 13:30:00,51.81,51.95,51.68,51.9,973927.0,50.6439,50.7807,50.5168,50.7319,973927.0
2018-04-04 13:40:00,51.9,52.06,51.79,51.84,895569.0,50.7319,50.8883,50.6243,50.6732,895569.0
2018-04-04 13:50:00,51.83,51.9,51.73,51.89,765331.0,50.6634,50.7319,50.5657,50.7221,765331.0
2018-04-04 14:00:00,51.9,52.07,51.88,52.03,721209.0,50.7319,50.898,50.7123,50.8589,721209.0
2018-04-04 14:10:00,52.03,52.45,51.97,52.45,1561527.0,50.8589,51.2695,50.8003,51.2695,1561527.0
2018-04-04 14:20:00,52.45,52.68,52.38,52.66,2084647.0,51.2695,51.4943,51.2011,51.4748,2084647.0
2018-04-04 14:30:00,52.66,52.76,52.4,52.42,1649244.0,51.4748,51.5725,51.2206,51.2402,1649244.0
2018-04-04 14:40:00,52.4,52.7,52.38,52.54,1129448.0,51.2206,51.5139,51.2011,51.3575,1129448.0
2018-04-04 14:50:00,52.54,52.61,52.38,52.54,863859.0,51.3575,51.4259,51.2011,51.3575,863859.0
2018-04-04 15:00:00,52.53,52.68,52.52,52.57,1001606.0,51.3477,51.4943,51.3379,51.3868,1001606.0
2018-04-04 15:10:00,52.57,52.57,52.35,52.4,925839.0,51.3868,51.3868,51.1717,51.2206,925839.0
2018-04-04 15:20:00,52.39,52.72,52.38,52.71,1091959.0,51.2108,51.5334,51.2011,51.5236,1091959.0
2018-04-04 15:30:00,52.71,52.97,52.7,52.94,1456059.0,51.5236,51.7778,51.5139,51.7485,1456059.0
2018-04-04 15:40:00,52.94,53.13,52.86,53.12,1694083.0,51.7485,51.9342,51.6703,51.9244,1694083.0
2018-04-04 15:50:00,53.12,53.5,53.11,53.39,3230261.0,51.9244,52.2959,51.9146,52.1883,3230261.0
2018-04-05 09:30:00,52.06,52.2,51.28,51.29,6771271.0,50.8883,51.0251,50.1258,50.1356,6771271.0
2018-04-05 09:40:00,51.29,51.58,51.13,51.33,3532020.0,50.1356,50.4191,49.9792,50.1747,3532020.0
2018-04-05 09:50:00,51.33,51.89,51.22,51.75,2671310.0,50.1747,50.7221,50.0672,50.5852,2671310.0
2018-04-05 10:00:00,51.76,51.86,51.42,51.67,2445259.0,50.595,50.6928,50.2627,50.507,2445259.0
2018-04-05 10:10:00,51.67,51.78,50.87,50.94,3004977.0,50.507,50.6146,49.725,49.7935,3004977.0
2018-04-05 10:20:00,50.94,50.95,50.14,50.21,5705232.0,49.7935,49.8032,49.0115,49.0799,5705232.0
2018-04-05 10:30:00,50.2,50.6,50.12,50.39,3351777.0,49.0701,49.4611,48.9919,49.2559,3351777.0
2018-04-05 10:40:00,50.38,50.66,50.23,50.5,1791683.0,49.2461,49.5198,49.0995,49.3634,1791683.0
2018-04-05 10:50:00,50.49,50.73,50.37,50.5,1494290.0,49.3536,49.5882,49.2363,49.3634,1494290.0
2018-04-05 11:00:00,50.5,50.88,50.5,50.72,1686814.0,49.3634,49.7348,49.3634,49.5784,1686814.0
2018-04-05 11:10:00,50.72,50.8,50.39,50.64,1765929.0,49.5784,49.6566,49.2559,49.5002,1765929.0
2018-04-05 11:20:00,50.63,50.76,50.49,50.51,1064528.0,49.4904,49.6175,49.3536,49.3731,1064528.0
2018-04-05 11:30:00,50.51,50.54,50.32,50.39,1377308.0,49.3731,49.4025,49.1874,49.2559,1377308.0
2018-04-05 11:40:00,50.39,50.5,50.37,50.41,1438020.0,49.2559,49.3634,49.2363,49.2754,1438020.0
2018-04-05 11:50:00,50.41,50.43,50.21,50.38,1334600.0,49.2754,49.2949,49.0799,49.2461,1334600.0
2018-04-05 12:00:00,50.38,50.4,50.1,50.18,1421408.0,49.2461,49.2656,48.9724,49.0506,1421408.0
2018-04-05 12:10:00,50.18,50.19,49.66,49.86,3298932.0,49.0506,49.0604,48.5423,48.7378,3298932.0
2018-04-05 12:20:00,49.87,49.87,49.67,49.83,2031054.0,48.7476,48.7476,48.5521,48.7085,2031054.0
2018-04-05 12:30:00,49.82,49.98,49.67,49.94,1883409.0,48.6987,48.8551,48.5521,48.816,1883409.0
2018-04-05 12:40:00,49.94,49.96,49.69,49.9,1336886.0,48.816,48.8355,48.5716,48.7769,1336886.0
2018-04-05 12:50:00,49.9,50.05,49.86,49.96,1525197.0,48.7769,48.9235,48.7378,48.8355,1525197.0
2018-04-05 13:00:00,49.96,50.13,49.92,50.04,1240767.0,48.8355,49.0017,48.7964,48.9137,1240767.0
2018-04-05 13:10:00,50.05,50.05,49.49,49.63,2397045.0,48.9235,48.9235,48.3761,48.513,2397045.0
2018-04-05 13:20:00,49.64,49.66,49.28,49.4,2205797.0,48.5227,48.5423,48.1708,48.2881,2205797.0
2018-04-05 13:30:00,49.39,49.67,49.3,49.41,1600933.0,48.2784,48.5521,48.1904,48.2979,1600933.0
2018-04-05 13:40:00,49.41,49.56,49.19,49.52,1568907.0,48.2979,48.4445,48.0829,48.4054,1568907.0
2018-04-05 13:50:00,49.52,49.72,49.44,49.66,1373787.0,48.4054,48.6009,48.3272,48.5423,1373787.0
2018-04-05 14:00:00,49.66,49.76,49.4,49.4,1197989.0,48.5423,48.64,48.2881,48.2881,1197989.0
2018-04-05 14:10:00,49.41,49.57,49.33,49.5,1084259.0,48.2979,48.4543,48.2197,48.3859,1084259.0
2018-04-05 14:20:00,49.5,49.57,49.3,49.3,1044291.0,48.3859,48.4543,48.1904,48.1904,1044291.0
2018-04-05 14:30:00,49.3,49.71,49.27,49.65,1475507.0,48.1904,48.5912,48.1611,48.5325,1475507.0
2018-04-05 14:40:00,49.65,49.93,49.64,49.92,1466738.0,48.5325,48.8062,48.5227,48.7964,1466738.0
2018-04-05 14:50:00,49.93,50.07,49.7,49.8,1646775.0,48.8062,48.9431,48.5814,48.6791,1646775.0
2018-04-05 15:00:00,49.8,49.84,49.58,49.78,1211978.0,48.6791,48.7182,48.4641,48.6596,1211978.0
2018-04-05 15:10:00,49.78,49.88,49.66,49.77,948968.0,48.6596,48.7573,48.5423,48.6498,948968.0
2018-04-05 15:20:00,49.76,49.9,49.58,49.8,1135941.0,48.64,48.7769,48.4641,48.6791,1135941.0
2018-04-05 15:30:00,49.8,49.83,49.55,49.61,1196878.0,48.6791,48.7085,48.4348,48.4934,1196878.0
2018-04-05 15:40:00,49.62,49.89,49.61,49.86,1523492.0,48.5032,48.7671,48.4934,48.7378,1523492.0
2018-04-05 15:50:00,49.87,49.98,49.75,49.83,3659019.0,48.7476,48.8551,48.6303,48.7085,3659019.0
2018-04-06 09:30:00,47.69,49.39,47.26,49.34,7557068.0,46.6166,48.2784,46.1963,48.2295,7557068.0
2018-04-06 09:40:00,49.34,49.84,49.07,49.83,4300016.0,48.2295,48.7182,47.9656,48.7085,4300016.0
2018-04-06 09:50:00,49.82,50.4,49.79,50.1,5167353.0,48.6987,49.2656,48.6694,48.9724,5167353.0
2018-04-06 10:00:00,50.1,50.3,49.71,49.76,3657272.0,48.9724,49.1679,48.5912,48.64,3657272.0
2018-04-06 10:10:00,49.77,50.35,49.68,50.34,3295161.0,48.6498,49.2168,48.5618,49.207,3295161.0
2018-04-06 10:20:00,50.33,50.48,49.85,49.87,2667888.0,49.1972,49.3438,48.728,48.7476,2667888.0
2018-04-06 10:30:00,49.87,50.01,49.71,49.82,1950592.0,48.7476,48.8844,48.5912,48.6987,1950592.0
2018-04-06 10:40:00,49.82,49.85,49.49,49.62,2018886.0,48.6987,48.728,48.3761,48.5032,2018886.0
2018-04-06 10:50:00,49.63,49.7,49.39,49.5,1588726.0,48.513,48.5814,48.2784,48.3859,1588726.0
2018-04-06 11:00:00,49.5,49.64,49.24,49.62,1964691.0,48.3859,48.5227,48.1317,48.5032,1964691.0
2018-04-06 11:10:00,49.62,49.88,49.53,49.82,1479995.0,48.5032,48.7573,48.4152,48.6987,1479995.0
2018-04-06 11:20:00,49.82,49.88,49.46,49.57,1376804.0,48.6987,48.7573,48.3468,48.4543,1376804.0
2018-04-06 11:30:00,49.58,49.67,49.45,49.61,1071436.0,48.4641,48.5521,48.337,48.4934,1071436.0
2018-04-06 11:40:00,49.6,49.8,49.58,49.67,906218.0,48.4836,48.6791,48.4641,48.5521,906218.0
2018-04-06 11:50:00,49.66,49.98,49.64,49.94,779768.0,48.5423,48.8551,48.5227,48.816,779768.0
2018-04-06 12:00:00,49.93,50.04,49.81,49.95,865247.0,48.8062,48.9137,48.6889,48.8258,865247.0
2018-04-06 12:10:00,49.95,49.96,49.68,49.69,941096.0,48.8258,48.8355,48.5618,48.5716,941096.0
2018-04-06 12:20:00,49.69,49.7,49.48,49.51,778679.0,48.5716,48.5814,48.3663,48.3957,778679.0
2018-04-06 12:30:00,49.5,49.69,49.47,49.66,749143.0,48.3859,48.5716,48.3566,48.5423,749143.0
2018-04-06 12:40:00,49.66,49.72,49.54,49.57,497683.0,48.5423,48.6009,48.425,48.4543,497683.0
2018-04-06 12:50:00,49.56,49.58,49.42,49.5,782280.0,48.4445,48.4641,48.3077,48.3859,782280.0
2018-04-06 13:00:00,49.49,49.5,49.29,49.4,861594.0,48.3761,48.3859,48.1806,48.2881,861594.0
2018-04-06 13:10:00,49.4,49.44,49.23,49.41,1126852.0,48.2881,48.3272,48.122,48.2979,1126852.0
2018-04-06 13:20:00,49.4,49.53,49.3,49.51,601982.0,48.2881,48.4152,48.1904,48.3957,601982.0
2018-04-06 13:30:00,49.51,49.55,49.17,49.21,966707.0,48.3957,48.4348,48.0633,48.1024,966707.0
2018-04-06 13:40:00,49.22,49.3,48.82,48.85,1537105.0,48.1122,48.1904,47.7212,47.7505,1537105.0
2018-04-06 13:50:00,48.85,48.88,48.6,48.67,1713398.0,47.7505,47.7798,47.5061,47.5746,1713398.0
2018-04-06 14:00:00,48.67,48.72,48.47,48.56,1700303.0,47.5746,47.6234,47.3791,47.467,1700303.0
2018-04-06 14:10:00,48.57,48.85,48.53,48.53,1425331.0,47.4768,47.7505,47.4377,47.4377,1425331.0
2018-04-06 14:20:00,48.53,48.7,48.5,48.55,932823.0,47.4377,47.6039,47.4084,47.4573,932823.0
2018-04-06 14:30:00,48.54,48.68,48.3,48.33,1586175.0,47.4475,47.5843,47.2129,47.2422,1586175.0
2018-04-06 14:40:00,48.34,48.64,48.21,48.54,1389350.0,47.252,47.5452,47.1249,47.4475,1389350.0
2018-04-06 14:50:00,48.54,48.54,48.26,48.39,1200701.0,47.4475,47.4475,47.1738,47.3009,1200701.0
2018-04-06 15:00:00,48.39,48.54,48.27,48.39,1403604.0,47.3009,47.4475,47.1836,47.3009,1403604.0
2018-04-06 15:10:00,48.39,48.79,48.35,48.62,1259746.0,47.3009,47.6919,47.2618,47.5257,1259746.0
2018-04-06 15:20:00,48.61,48.81,48.5,48.62,1224896.0,47.5159,47.7114,47.4084,47.5257,1224896.0
2018-04-06 15:30:00,48.62,48.76,48.53,48.66,1228922.0,47.5257,47.6625,47.4377,47.5648,1228922.0
2018-04-06 15:40:00,48.65,48.75,48.51,48.52,1407026.0,47.555,47.6528,47.4182,47.4279,1407026.0
2018-04-06 15:50:00,48.52,48.75,48.45,48.46,2833640.0,47.4279,47.6528,47.3595,47.3693,2833640.0
2018-04-09 09:30:00,49.13,49.46,48.57,48.7,3567032.0,48.0242,48.3468,47.4768,47.6039,3567032.0
2018-04-09 09:40:00,48.7,48.98,48.43,48.87,1971733.0,47.6039,47.8776,47.34,47.7701,1971733.0
2018-04-09 09:50:00,48.88,49.09,48.75,48.85,1427640.0,47.7798,47.9851,47.6528,47.7505,1427640.0
2018-04-09 10:00:00,48.85,49.27,48.83,49.21,1697349.0,47.7505,48.1611,47.731,48.1024,1697349.0
2018-04-09 10:10:00,49.21,49.47,49.17,49.23,2013216.0,48.1024,48.3566,48.0633,48.122,2013216.0
2018-04-09 10:20:00,49.23,49.42,49.16,49.32,989075.0,48.122,48.3077,48.0535,48.2099,989075.0
2018-04-09 10:30:00,49.31,49.49,49.21,49.4,1279061.0,48.2002,48.3761,48.1024,48.2881,1279061.0
2018-04-09 10:40:00,49.4,49.7,49.4,49.64,1617038.0,48.2881,48.5814,48.2881,48.5227,1617038.0
2018-04-09 10:50:00,49.64,49.75,49.46,49.6,1104786.0,48.5227,48.6303,48.3468,48.4836,1104786.0
2018-04-09 11:00:00,49.6,49.65,49.28,49.35,929814.0,48.4836,48.5325,48.1708,48.2393,929814.0
2018-04-09 11:10:00,49.36,49.54,49.33,49.51,635250.0,48.249,48.425,48.2197,48.3957,635250.0
2018-04-09 11:20:00,49.5,49.58,49.37,49.51,791707.0,48.3859,48.4641,48.2588,48.3957,791707.0
2018-04-09 11:30:00,49.51,49.66,49.47,49.5,753381.0,48.3957,48.5423,48.3566,48.3859,753381.0
2018-04-09 11:40:00,49.51,49.63,49.49,49.59,760873.0,48.3957,48.513,48.3761,48.4739,760873.0
2018-04-09 11:50:00,49.6,49.7,49.54,49.66,847243.0,48.4836,48.5814,48.425,48.5423,847243.0
2018-04-09 12:00:00,49.66,49.69,49.48,49.67,682932.0,48.5423,48.5716,48.3663,48.5521,682932.0
2018-04-09 12:10:00,49.66,49.83,49.63,49.72,1106551.0,48.5423,48.7085,48.513,48.6009,1106551.0
2018-04-09 12:20:00,49.72,49.8,49.56,49.63,723402.0,48.6009,48.6791,48.4445,48.513,723402.0
2018-04-09 12:30:00,49.63,49.63,49.44,49.46,751155.0,48.513,48.513,48.3272,48.3468,751155.0
2018-04-09 12:40:00,49.46,49.56,49.38,49.45,546836.0,48.3468,48.4445,48.2686,48.337,546836.0
2018-04-09 12:50:00,49.45,49.51,49.35,49.41,602306.0,48.337,48.3957,48.2393,48.2979,602306.0
2018-04-09 13:00:00,49.42,49.55,49.41,49.51,494995.0,48.3077,48.4348,48.2979,48.3957,494995.0
2018-04-09 13:10:00,49.52,49.57,49.4,49.52,522470.0,48.4054,48.4543,48.2881,48.4054,522470.0
2018-04-09 13:20:00,49.52,49.52,49.32,49.43,532915.0,48.4054,48.4054,48.2099,48.3175,532915.0
2018-04-09 13:30:00,49.43,49.54,49.35,49.41,487446.0,48.3175,48.425,48.2393,48.2979,487446.0
2018-04-09 13:40:00,49.41,49.44,49.26,49.28,582570.0,48.2979,48.3272,48.1513,48.1708,582570.0
2018-04-09 13:50:00,49.28,49.4,49.24,49.33,518702.0,48.1708,48.2881,48.1317,48.2197,518702.0
2018-04-09 14:00:00,49.33,49.36,49.13,49.18,732873.0,48.2197,48.249,48.0242,48.0731,732873.0
2018-04-09 14:10:00,49.18,49.19,49.04,49.15,811245.0,48.0731,48.0829,47.9362,48.0438,811245.0
2018-04-09 14:20:00,49.16,49.17,48.9,49.05,1042550.0,48.0535,48.0633,47.7994,47.946,1042550.0
2018-04-09 14:30:00,49.04,49.1,48.73,48.78,1070933.0,47.9362,47.9949,47.6332,47.6821,1070933.0
2018-04-09 14:40:00,48.78,48.79,48.53,48.61,1398751.0,47.6821,47.6919,47.4377,47.5159,1398751.0
2018-04-09 14:50:00,48.62,48.83,48.57,48.77,719700.0,47.5257,47.731,47.4768,47.6723,719700.0
2018-04-09 15:00:00,48.77,48.77,48.5,48.53,820590.0,47.6723,47.6723,47.4084,47.4377,820590.0
2018-04-09 15:10:00,48.54,48.63,48.13,48.15,1536383.0,47.4475,47.5355,47.0467,47.0663,1536383.0
2018-04-09 15:20:00,48.14,48.36,48.14,48.31,1549927.0,47.0565,47.2715,47.0565,47.2227,1549927.0
2018-04-09 15:30:00,48.32,48.34,48.02,48.09,1432334.0,47.2324,47.252,46.9392,47.0076,1432334.0
2018-04-09 15:40:00,48.09,48.22,47.98,48.1,1780968.0,47.0076,47.1347,46.9001,47.0174,1780968.0
2018-04-09 15:50:00,48.09,48.19,47.92,47.94,2448331.0,47.0076,47.1054,46.8414,46.861,2448331.0
2018-04-10 09:30:00,49.24,49.84,48.96,49.08,4086423.0,48.1317,48.7182,47.858,47.9753,4086423.0
2018-04-10 09:40:00,49.08,49.13,48.64,49.01,2462613.0,47.9753,48.0242,47.5452,47.9069,2462613.0
2018-04-10 09:50:00,49.01,49.04,48.63,48.93,1592258.0,47.9069,47.9362,47.5355,47.8287,1592258.0
2018-04-10 10:00:00,48.92,49.22,48.84,49.03,1735563.0,47.8189,48.1122,47.7407,47.9265,1735563.0
2018-04-10 10:10:00,49.04,49.39,48.97,49.36,1522741.0,47.9362,48.2784,47.8678,48.249,1522741.0
2018-04-10 10:20:00,49.36,49.7,49.27,49.55,1910394.0,48.249,48.5814,48.1611,48.4348,1910394.0
2018-04-10 10:30:00,49.55,49.7,49.4,49.48,949505.0,48.4348,48.5814,48.2881,48.3663,949505.0
2018-04-10 10:40:00,49.48,49.82,49.47,49.72,1125187.0,48.3663,48.6987,48.3566,48.6009,1125187.0
2018-04-10 10:50:00,49.72,49.89,49.6,49.73,1336200.0,48.6009,48.7671,48.4836,48.6107,1336200.0
2018-04-10 11:00:00,49.73,49.83,49.52,49.57,1034918.0,48.6107,48.7085,48.4054,48.4543,1034918.0
2018-04-10 11:10:00,49.58,49.68,49.43,49.58,894247.0,48.4641,48.5618,48.3175,48.4641,894247.0
2018-04-10 11:20:00,49.59,49.75,49.51,49.69,833992.0,48.4739,48.6303,48.3957,48.5716,833992.0
2018-04-10 11:30:00,49.67,49.77,49.64,49.71,690037.0,48.5521,48.6498,48.5227,48.5912,690037.0
2018-04-10 11:40:00,49.71,49.8,49.39,49.56,1034306.0,48.5912,48.6791,48.2784,48.4445,1034306.0
2018-04-10 11:50:00,49.55,49.69,49.45,49.66,821380.0,48.4348,48.5716,48.337,48.5423,821380.0
2018-04-10 12:00:00,49.65,49.73,49.46,49.61,918546.0,48.5325,48.6107,48.3468,48.4934,918546.0
2018-04-10 12:10:00,49.61,49.64,49.39,49.39,535865.0,48.4934,48.5227,48.2784,48.2784,535865.0
2018-04-10 12:20:00,49.4,49.43,49.06,49.24,1500168.0,48.2881,48.3175,47.9558,48.1317,1500168.0
2018-04-10 12:30:00,49.24,49.41,49.2,49.33,803138.0,48.1317,48.2979,48.0926,48.2197,803138.0
2018-04-10 12:40:00,49.34,49.39,49.17,49.35,706719.0,48.2295,48.2784,48.0633,48.2393,706719.0
2018-04-10 12:50:00,49.36,49.45,49.28,49.34,608430.0,48.249,48.337,48.1708,48.2295,608430.0
2018-04-10 13:00:00,49.34,49.48,49.25,49.41,652799.0,48.2295,48.3663,48.1415,48.2979,652799.0
2018-04-10 13:10:00,49.42,49.59,49.4,49.53,621418.0,48.3077,48.4739,48.2881,48.4152,621418.0
2018-04-10 13:20:00,49.53,49.7,49.47,49.68,514929.0,48.4152,48.5814,48.3566,48.5618,514929.0
2018-04-10 13:30:00,49.68,49.78,49.6,49.68,698094.0,48.5618,48.6596,48.4836,48.5618,698094.0
2018-04-10 13:40:00,49.69,49.79,49.58,49.76,618236.0,48.5716,48.6694,48.4641,48.64,618236.0
2018-04-10 13:50:00,49.75,50.05,49.74,50.03,1283415.0,48.6303,48.9235,48.6205,48.904,1283415.0
2018-04-10 14:00:00,50.03,50.3,49.98,50.27,1317355.0,48.904,49.1679,48.8551,49.1386,1317355.0
2018-04-10 14:10:00,50.28,50.39,50.07,50.1,1187929.0,49.1483,49.2559,48.9431,48.9724,1187929.0
2018-04-10 14:20:00,50.09,50.26,49.96,50.0,896292.0,48.9626,49.1288,48.8355,48.8746,896292.0
2018-04-10 14:30:00,50.0,50.15,49.96,50.08,828340.0,48.8746,49.0213,48.8355,48.9528,828340.0
2018-04-10 14:40:00,50.07,50.29,49.98,50.19,960430.0,48.9431,49.1581,48.8551,49.0604,960430.0
2018-04-10 14:50:00,50.19,50.43,50.16,50.42,718257.0,49.0604,49.2949,49.031,49.2852,718257.0
2018-04-10 15:00:00,50.41,50.5,50.28,50.48,995614.0,49.2754,49.3634,49.1483,49.3438,995614.0
2018-04-10 15:10:00,50.48,50.74,50.43,50.7,1784215.0,49.3438,49.598,49.2949,49.5589,1784215.0
2018-04-10 15:20:00,50.71,50.75,50.42,50.56,1385469.0,49.5686,49.6077,49.2852,49.422,1385469.0
2018-04-10 15:30:00,50.56,50.59,50.44,50.59,988709.0,49.422,49.4513,49.3047,49.4513,988709.0
2018-04-10 15:40:00,50.59,50.6,50.43,50.51,1321423.0,49.4513,49.4611,49.2949,49.3731,1321423.0
2018-04-10 15:50:00,50.51,50.61,50.4,50.48,1961975.0,49.3731,49.4709,49.2656,49.3438,1961975.0
2018-04-11 09:30:00,50.28,50.78,50.11,50.49,2398965.0,49.1483,49.6371,48.9822,49.3536,2398965.0
2018-04-11 09:40:00,50.48,50.93,50.36,50.78,1845051.0,49.3438,49.7837,49.2265,49.6371,1845051.0
2018-04-11 09:50:00,50.78,51.55,50.75,51.53,2406084.0,49.6371,50.3897,49.6077,50.3702,2406084.0
2018-04-11 10:00:00,51.53,51.54,51.1,51.34,2194942.0,50.3702,50.38,49.9499,50.1845,2194942.0
2018-04-11 10:10:00,51.34,51.46,51.22,51.26,1129934.0,50.1845,50.3018,50.0672,50.1063,1129934.0
2018-04-11 10:20:00,51.26,51.66,51.17,51.64,1744128.0,50.1063,50.4973,50.0183,50.4777,1744128.0
2018-04-11 10:30:00,51.63,51.8,51.54,51.63,1367229.0,50.4679,50.6341,50.38,50.4679,1367229.0
2018-04-11 10:40:00,51.63,51.66,51.34,51.39,1010964.0,50.4679,50.4973,50.1845,50.2333,1010964.0
2018-04-11 10:50:00,51.39,51.4,51.13,51.16,1322673.0,50.2333,50.2431,49.9792,50.0085,1322673.0
2018-04-11 11:00:00,51.16,51.3,50.98,51.24,1227739.0,50.0085,50.1454,49.8326,50.0867,1227739.0
2018-04-11 11:10:00,51.23,51.42,51.17,51.31,745135.0,50.0769,50.2627,50.0183,50.1551,745135.0
2018-04-11 11:20:00,51.32,51.49,51.18,51.48,814029.0,50.1649,50.3311,50.0281,50.3213,814029.0
2018-04-11 11:30:00,51.48,51.53,51.36,51.42,764860.0,50.3213,50.3702,50.204,50.2627,764860.0
2018-04-11 11:40:00,51.42,51.61,51.42,51.55,741292.0,50.2627,50.4484,50.2627,50.3897,741292.0
2018-04-11 11:50:00,51.55,51.66,51.37,51.4,521394.0,50.3897,50.4973,50.2138,50.2431,521394.0
2018-04-11 12:00:00,51.4,51.59,51.39,51.47,553905.0,50.2431,50.4288,50.2333,50.3115,553905.0
2018-04-11 12:10:00,51.47,51.61,51.33,51.39,550777.0,50.3115,50.4484,50.1747,50.2333,550777.0
2018-04-11 12:20:00,51.39,51.51,51.36,51.39,460967.0,50.2333,50.3506,50.204,50.2333,460967.0
2018-04-11 12:30:00,51.4,51.46,51.21,51.25,458293.0,50.2431,50.3018,50.0574,50.0965,458293.0
2018-04-11 12:40:00,51.25,51.32,51.07,51.15,532185.0,50.0965,50.1649,49.9205,49.9987,532185.0
2018-04-11 12:50:00,51.16,51.17,50.94,51.03,848251.0,50.0085,50.0183,49.7935,49.8814,848251.0
2018-04-11 13:00:00,51.05,51.34,51.05,51.32,613222.0,49.901,50.1845,49.901,50.1649,613222.0
2018-04-11 13:10:00,51.33,51.34,51.18,51.31,501376.0,50.1747,50.1845,50.0281,50.1551,501376.0
2018-04-11 13:20:00,51.32,51.43,51.27,51.38,434168.0,50.1649,50.2724,50.116,50.2236,434168.0
2018-04-11 13:30:00,51.37,51.38,51.16,51.27,391144.0,50.2138,50.2236,50.0085,50.116,391144.0
2018-04-11 13:40:00,51.26,51.28,51.05,51.13,368279.0,50.1063,50.1258,49.901,49.9792,368279.0
2018-04-11 13:50:00,51.13,51.19,51.05,51.19,383854.0,49.9792,50.0378,49.901,50.0378,383854.0
2018-04-11 14:00:00,51.19,51.25,50.84,50.85,694427.0,50.0378,50.0965,49.6957,49.7055,694427.0
2018-04-11 14:10:00,50.86,51.12,50.84,51.12,618368.0,49.7153,49.9694,49.6957,49.9694,618368.0
2018-04-11 14:20:00,51.12,51.17,51.04,51.04,473213.0,49.9694,50.0183,49.8912,49.8912,473213.0
2018-04-11 14:30:00,51.05,51.19,51.04,51.1,413844.0,49.901,50.0378,49.8912,49.9499,413844.0
2018-04-11 14:40:00,51.11,51.17,50.92,50.93,461266.0,49.9596,50.0183,49.7739,49.7837,461266.0
2018-04-11 14:50:00,50.93,50.93,50.72,50.9,1030951.0,49.7837,49.7837,49.5784,49.7544,1030951.0
2018-04-11 15:00:00,50.9,50.96,50.55,50.59,826191.0,49.7544,49.813,49.4122,49.4513,826191.0
2018-04-11 15:10:00,50.6,50.69,50.47,50.64,1034972.0,49.4611,49.5491,49.334,49.5002,1034972.0
2018-04-11 15:20:00,50.64,50.64,50.41,50.46,796304.0,49.5002,49.5002,49.2754,49.3243,796304.0
2018-04-11 15:30:00,50.47,50.6,50.46,50.54,634311.0,49.334,49.4611,49.3243,49.4025,634311.0
2018-04-11 15:40:00,50.54,50.64,50.44,50.44,1012868.0,49.4025,49.5002,49.3047,49.3047,1012868.0
2018-04-11 15:50:00,50.45,50.54,50.41,50.49,1261364.0,49.3145,49.4025,49.2754,49.3536,1261364.0
2018-04-12 09:30:00,51.12,51.86,51.1,51.82,2964904.0,49.9694,50.6928,49.9499,50.6537,2964904.0
2018-04-12 09:40:00,51.83,51.96,51.64,51.8,2198596.0,50.6634,50.7905,50.4777,50.6341,2198596.0
2018-04-12 09:50:00,51.8,52.0,51.54,51.97,1766756.0,50.6341,50.8296,50.38,50.8003,1766756.0
2018-04-12 10:00:00,51.97,52.13,51.91,52.03,1713951.0,50.8003,50.9567,50.7416,50.8589,1713951.0
2018-04-12 10:10:00,52.04,52.37,51.97,52.33,1653371.0,50.8687,51.1913,50.8003,51.1522,1653371.0
2018-04-12 10:20:00,52.34,52.51,52.28,52.36,1414161.0,51.162,51.3281,51.1033,51.1815,1414161.0
2018-04-12 10:30:00,52.37,52.39,52.13,52.17,966034.0,51.1913,51.2108,50.9567,50.9958,966034.0
2018-04-12 10:40:00,52.17,52.35,52.04,52.2,1148201.0,50.9958,51.1717,50.8687,51.0251,1148201.0
2018-04-12 10:50:00,52.2,52.36,52.13,52.33,780572.0,51.0251,51.1815,50.9567,51.1522,780572.0
2018-04-12 11:00:00,52.32,52.58,52.3,52.58,1229165.0,51.1424,51.3966,51.1229,51.3966,1229165.0
2018-04-12 11:10:00,52.58,52.64,52.48,52.53,795722.0,51.3966,51.4552,51.2988,51.3477,795722.0
2018-04-12 11:20:00,52.53,52.6,52.38,52.53,982991.0,51.3477,51.4161,51.2011,51.3477,982991.0
2018-04-12 11:30:00,52.52,52.75,52.5,52.6,1084640.0,51.3379,51.5627,51.3184,51.4161,1084640.0
2018-04-12 11:40:00,52.6,52.68,52.41,52.42,872660.0,51.4161,51.4943,51.2304,51.2402,872660.0
2018-04-12 11:50:00,52.42,52.61,52.35,52.6,903767.0,51.2402,51.4259,51.1717,51.4161,903767.0
2018-04-12 12:00:00,52.59,52.67,52.51,52.59,659193.0,51.4063,51.4845,51.3281,51.4063,659193.0
2018-04-12 12:10:00,52.6,52.82,52.59,52.8,952234.0,51.4161,51.6312,51.4063,51.6116,952234.0
2018-04-12 12:20:00,52.81,52.89,52.78,52.82,911335.0,51.6214,51.6996,51.5921,51.6312,911335.0
2018-04-12 12:30:00,52.82,52.92,52.62,52.64,858145.0,51.6312,51.7289,51.4357,51.4552,858145.0
2018-04-12 12:40:00,52.64,52.9,52.63,52.81,667084.0,51.4552,51.7094,51.4454,51.6214,667084.0
2018-04-12 12:50:00,52.81,52.83,52.61,52.78,728744.0,51.6214,51.6409,51.4259,51.5921,728744.0
2018-04-12 13:00:00,52.78,52.8,52.58,52.63,664084.0,51.5921,51.6116,51.3966,51.4454,664084.0
2018-04-12 13:10:00,52.63,52.67,52.31,52.46,1386903.0,51.4454,51.4845,51.1326,51.2793,1386903.0
2018-04-12 13:20:00,52.47,52.55,52.26,52.28,887854.0,51.289,51.3672,51.0838,51.1033,887854.0
2018-04-12 13:30:00,52.28,52.57,52.23,52.52,926296.0,51.1033,51.3868,51.0544,51.3379,926296.0
2018-04-12 13:40:00,52.52,52.7,52.51,52.55,637820.0,51.3379,51.5139,51.3281,51.3672,637820.0
2018-04-12 13:50:00,52.55,52.64,52.41,52.48,645439.0,51.3672,51.4552,51.2304,51.2988,645439.0
2018-04-12 14:00:00,52.48,52.54,52.33,52.36,633352.0,51.2988,51.3575,51.1522,51.1815,633352.0
2018-04-12 14:10:00,52.35,52.6,52.35,52.59,683989.0,51.1717,51.4161,51.1717,51.4063,683989.0
2018-04-12 14:20:00,52.59,52.66,52.57,52.6,532640.0,51.4063,51.4748,51.3868,51.4161,532640.0
2018-04-12 14:30:00,52.61,52.65,52.49,52.57,477214.0,51.4259,51.465,51.3086,51.3868,477214.0
2018-04-12 14:40:00,52.57,52.66,52.52,52.62,726281.0,51.3868,51.4748,51.3379,51.4357,726281.0
2018-04-12 14:50:00,52.62,52.67,52.58,52.62,589184.0,51.4357,51.4845,51.3966,51.4357,589184.0
2018-04-12 15:00:00,52.63,52.66,52.47,52.48,630546.0,51.4454,51.4748,51.289,51.2988,630546.0
2018-04-12 15:10:00,52.48,52.65,52.47,52.59,708508.0,51.2988,51.465,51.289,51.4063,708508.0
2018-04-12 15:20:00,52.58,52.66,52.55,52.62,586745.0,51.3966,51.4748,51.3672,51.4357,586745.0
2018-04-12 15:30:00,52.61,52.76,52.48,52.73,1085175.0,51.4259,51.5725,51.2988,51.5432,1085175.0
2018-04-12 15:40:00,52.73,52.75,52.52,52.62,830265.0,51.5432,51.5627,51.3379,51.4357,830265.0
2018-04-12 15:50:00,52.62,52.67,52.55,52.59,1565175.0,51.4357,51.4845,51.3672,51.4063,1565175.0
2018-04-13 09:30:00,53.37,53.49,52.9,52.98,3332792.0,52.1688,52.2861,51.7094,51.7876,3332792.0
2018-04-13 09:40:00,52.96,53.3,52.77,52.81,1980550.0,51.768,52.1004,51.5823,51.6214,1980550.0
2018-04-13 09:50:00,52.81,52.85,52.08,52.21,2624348.0,51.6214,51.6605,50.9078,51.0349,2624348.0
2018-04-13 10:00:00,52.21,52.39,51.85,51.88,2194111.0,51.0349,51.2108,50.683,50.7123,2194111.0
2018-04-13 10:10:00,51.88,52.07,51.68,51.97,1891691.0,50.7123,50.898,50.5168,50.8003,1891691.0
2018-04-13 10:20:00,51.97,52.0,51.58,51.76,1706665.0,50.8003,50.8296,50.4191,50.595,1706665.0
2018-04-13 10:30:00,51.75,51.94,51.63,51.84,1161711.0,50.5852,50.771,50.4679,50.6732,1161711.0
2018-04-13 10:40:00,51.84,52.36,51.83,52.33,1407163.0,50.6732,51.1815,50.6634,51.1522,1407163.0
2018-04-13 10:50:00,52.34,52.43,52.18,52.19,991396.0,51.162,51.2499,51.0056,51.0153,991396.0
2018-04-13 11:00:00,52.18,52.18,51.88,52.11,1218487.0,51.0056,51.0056,50.7123,50.9371,1218487.0
2018-04-13 11:10:00,52.12,52.29,51.96,51.98,884467.0,50.9469,51.1131,50.7905,50.8101,884467.0
2018-04-13 11:20:00,51.98,52.2,51.98,52.15,657003.0,50.8101,51.0251,50.8101,50.9762,657003.0
2018-04-13 11:30:00,52.16,52.37,52.1,52.27,877904.0,50.986,51.1913,50.9274,51.0935,877904.0
2018-04-13 11:40:00,52.26,52.39,52.15,52.22,543176.0,51.0838,51.2108,50.9762,51.0447,543176.0
2018-04-13 11:50:00,52.23,52.35,52.11,52.31,622030.0,51.0544,51.1717,50.9371,51.1326,622030.0
2018-04-13 12:00:00,52.31,52.48,52.29,52.38,863041.0,51.1326,51.2988,51.1131,51.2011,863041.0
2018-04-13 12:10:00,52.39,52.43,52.25,52.26,570112.0,51.2108,51.2499,51.074,51.0838,570112.0
2018-04-13 12:20:00,52.25,52.51,52.23,52.48,702876.0,51.074,51.3281,51.0544,51.2988,702876.0
2018-04-13 12:30:00,52.47,52.51,52.33,52.35,608722.0,51.289,51.3281,51.1522,51.1717,608722.0
2018-04-13 12:40:00,52.34,52.41,52.25,52.33,475584.0,51.162,51.2304,51.074,51.1522,475584.0
2018-04-13 12:50:00,52.35,52.47,52.35,52.41,402889.0,51.1717,51.289,51.1717,51.2304,402889.0
2018-04-13 13:00:00,52.41,52.5,52.38,52.43,346215.0,51.2304,51.3184,51.2011,51.2499,346215.0
2018-04-13 13:10:00,52.44,52.51,52.38,52.44,429259.0,51.2597,51.3281,51.2011,51.2597,429259.0
2018-04-13 13:20:00,52.44,52.71,52.44,52.58,799217.0,51.2597,51.5236,51.2597,51.3966,799217.0
2018-04-13 13:30:00,52.59,52.61,52.43,52.49,545334.0,51.4063,51.4259,51.2499,51.3086,545334.0
2018-04-13 13:40:00,52.5,52.58,52.43,52.45,435499.0,51.3184,51.3966,51.2499,51.2695,435499.0
2018-04-13 13:50:00,52.46,52.47,52.32,52.36,397432.0,51.2793,51.289,51.1424,51.1815,397432.0
2018-04-13 14:00:00,52.36,52.6,52.35,52.59,451997.0,51.1815,51.4161,51.1717,51.4063,451997.0
2018-04-13 14:10:00,52.59,52.65,52.39,52.45,673221.0,51.4063,51.465,51.2108,51.2695,673221.0
2018-04-13 14:20:00,52.44,52.48,52.33,52.33,567877.0,51.2597,51.2988,51.1522,51.1522,567877.0
2018-04-13 14:30:00,52.33,52.44,52.18,52.28,736760.0,51.1522,51.2597,51.0056,51.1033,736760.0
2018-04-13 14:40:00,52.29,52.44,52.19,52.33,480354.0,51.1131,51.2597,51.0153,51.1522,480354.0
2018-04-13 14:50:00,52.32,52.37,52.2,52.22,440999.0,51.1424,51.1913,51.0251,51.0447,440999.0
2018-04-13 15:00:00,52.22,52.22,51.85,52.01,1553699.0,51.0447,51.0447,50.683,50.8394,1553699.0
2018-04-13 15:10:00,52.0,52.11,51.79,51.79,876933.0,50.8296,50.9371,50.6243,50.6243,876933.0
2018-04-13 15:20:00,51.8,51.97,51.8,51.95,760300.0,50.6341,50.8003,50.6341,50.7807,760300.0
2018-04-13 15:30:00,51.94,52.02,51.88,51.98,922175.0,50.771,50.8492,50.7123,50.8101,922175.0
2018-04-13 15:40:00,51.98,52.16,51.96,52.12,974330.0,50.8101,50.986,50.7905,50.9469,974330.0
2018-04-13 15:50:00,52.12,52.29,52.11,52.22,1774374.0,50.9469,51.1131,50.9371,51.0447,1774374.0
2018-04-16 09:30:00,52.25,52.48,51.63,51.81,2505647.0,51.074,51.2988,50.4679,50.6439,2505647.0
2018-04-16 09:40:00,51.81,51.94,51.36,51.86,1935348.0,50.6439,50.771,50.204,50.6928,1935348.0
2018-04-16 09:50:00,51.86,51.87,51.39,51.56,1164478.0,50.6928,50.7025,50.2333,50.3995,1164478.0
2018-04-16 10:00:00,51.57,51.83,51.51,51.72,1051879.0,50.4093,50.6634,50.3506,50.5559,1051879.0
2018-04-16 10:10:00,51.72,51.81,51.51,51.65,898630.0,50.5559,50.6439,50.3506,50.4875,898630.0
2018-04-16 10:20:00,51.65,51.98,51.62,51.97,1013012.0,50.4875,50.8101,50.4582,50.8003,1013012.0
2018-04-16 10:30:00,51.98,52.06,51.88,51.91,905991.0,50.8101,50.8883,50.7123,50.7416,905991.0
2018-04-16 10:40:00,51.92,51.94,51.65,51.66,572653.0,50.7514,50.771,50.4875,50.4973,572653.0
2018-04-16 10:50:00,51.65,51.87,51.62,51.7,774469.0,50.4875,50.7025,50.4582,50.5364,774469.0
2018-04-16 11:00:00,51.7,51.84,51.66,51.67,429326.0,50.5364,50.6732,50.4973,50.507,429326.0
2018-04-16 11:10:00,51.67,51.68,51.32,51.4,1028905.0,50.507,50.5168,50.1649,50.2431,1028905.0
2018-04-16 11:20:00,51.41,51.61,51.38,51.55,691041.0,50.2529,50.4484,50.2236,50.3897,691041.0
2018-04-16 11:30:00,51.56,51.61,51.45,51.57,432918.0,50.3995,50.4484,50.292,50.4093,432918.0
2018-04-16 11:40:00,51.57,51.63,51.47,51.58,443250.0,50.4093,50.4679,50.3115,50.4191,443250.0
2018-04-16 11:50:00,51.58,51.67,51.51,51.59,438682.0,50.4191,50.507,50.3506,50.4288,438682.0
2018-04-16 12:00:00,51.6,51.87,51.59,51.83,605107.0,50.4386,50.7025,50.4288,50.6634,605107.0
2018-04-16 12:10:00,51.84,51.88,51.75,51.85,497196.0,50.6732,50.7123,50.5852,50.683,497196.0
2018-04-16 12:20:00,51.85,51.95,51.77,51.94,349414.0,50.683,50.7807,50.6048,50.771,349414.0
2018-04-16 12:30:00,51.95,52.05,51.82,51.93,674982.0,50.7807,50.8785,50.6537,50.7612,674982.0
2018-04-16 12:40:00,51.93,52.12,51.89,52.1,484129.0,50.7612,50.9469,50.7221,50.9274,484129.0
2018-04-16 12:50:00,52.1,52.17,52.03,52.05,485233.0,50.9274,50.9958,50.8589,50.8785,485233.0
2018-04-16 13:00:00,52.05,52.08,51.94,52.04,653454.0,50.8785,50.9078,50.771,50.8687,653454.0
2018-04-16 13:10:00,52.04,52.1,52.0,52.05,371840.0,50.8687,50.9274,50.8296,50.8785,371840.0
2018-04-16 13:20:00,52.06,52.1,51.86,51.89,425212.0,50.8883,50.9274,50.6928,50.7221,425212.0
2018-04-16 13:30:00,51.89,51.93,51.82,51.9,277641.0,50.7221,50.7612,50.6537,50.7319,277641.0
2018-04-16 13:40:00,51.9,51.91,51.76,51.8,507173.0,50.7319,50.7416,50.595,50.6341,507173.0
2018-04-16 13:50:00,51.79,51.82,51.72,51.79,309775.0,50.6243,50.6537,50.5559,50.6243,309775.0
2018-04-16 14:00:00,51.8,51.9,51.67,51.72,448254.0,50.6341,50.7319,50.507,50.5559,448254.0
2018-04-16 14:10:00,51.71,51.75,51.58,51.59,352285.0,50.5461,50.5852,50.4191,50.4288,352285.0
2018-04-16 14:20:00,51.59,51.74,51.59,51.64,481642.0,50.4288,50.5755,50.4288,50.4777,481642.0
2018-04-16 14:30:00,51.65,51.85,51.61,51.77,418532.0,50.4875,50.683,50.4484,50.6048,418532.0
2018-04-16 14:40:00,51.78,51.8,51.65,51.73,357379.0,50.6146,50.6341,50.4875,50.5657,357379.0
2018-04-16 14:50:00,51.74,51.76,51.65,51.7,274928.0,50.5755,50.595,50.4875,50.5364,274928.0
2018-04-16 15:00:00,51.7,51.73,51.6,51.64,337963.0,50.5364,50.5657,50.4386,50.4777,337963.0
2018-04-16 15:10:00,51.64,51.65,51.46,51.56,543487.0,50.4777,50.4875,50.3018,50.3995,543487.0
2018-04-16 15:20:00,51.56,51.64,51.46,51.6,447865.0,50.3995,50.4777,50.3018,50.4386,447865.0
2018-04-16 15:30:00,51.6,51.68,51.58,51.68,435957.0,50.4386,50.5168,50.4191,50.5168,435957.0
2018-04-16 15:40:00,51.68,51.82,51.68,51.72,682982.0,50.5168,50.6537,50.5168,50.5559,682982.0
2018-04-16 15:50:00,51.72,51.77,51.63,51.66,1182378.0,50.5559,50.6048,50.4679,50.4973,1182378.0
2018-04-17 09:30:00,51.85,52.62,51.74,52.56,2863662.0,50.683,51.4357,50.5755,51.377,2863662.0
2018-04-17 09:40:00,52.55,52.7,52.38,52.43,2333119.0,51.3672,51.5139,51.2011,51.2499,2333119.0
2018-04-17 09:50:00,52.44,52.47,52.17,52.46,1711065.0,51.2597,51.289,50.9958,51.2793,1711065.0
2018-04-17 10:00:00,52.46,52.66,52.42,52.46,1416408.0,51.2793,51.4748,51.2402,51.2793,1416408.0
2018-04-17 10:10:00,52.46,52.5,52.22,52.29,1030615.0,51.2793,51.3184,51.0447,51.1131,1030615.0
2018-04-17 10:20:00,52.3,52.36,52.01,52.07,969257.0,51.1229,51.1815,50.8394,50.898,969257.0
2018-04-17 10:30:00,52.07,52.2,51.98,52.12,1070032.0,50.898,51.0251,50.8101,50.9469,1070032.0
2018-04-17 10:40:00,52.11,52.14,51.91,51.97,820992.0,50.9371,50.9665,50.7416,50.8003,820992.0
2018-04-17 10:50:00,51.97,52.06,51.84,51.87,969510.0,50.8003,50.8883,50.6732,50.7025,969510.0
2018-04-17 11:00:00,51.87,52.13,51.87,52.06,905719.0,50.7025,50.9567,50.7025,50.8883,905719.0
2018-04-17 11:10:00,52.07,52.26,52.01,52.21,1099663.0,50.898,51.0838,50.8394,51.0349,1099663.0
2018-04-17 11:20:00,52.22,52.39,52.19,52.23,1030403.0,51.0447,51.2108,51.0153,51.0544,1030403.0
2018-04-17 11:30:00,52.24,52.28,52.08,52.15,705891.0,51.0642,51.1033,50.9078,50.9762,705891.0
2018-04-17 11:40:00,52.15,52.18,51.98,52.09,665320.0,50.9762,51.0056,50.8101,50.9176,665320.0
2018-04-17 11:50:00,52.09,52.15,51.93,51.98,634438.0,50.9176,50.9762,50.7612,50.8101,634438.0
2018-04-17 12:00:00,51.99,52.17,51.98,52.07,485026.0,50.8198,50.9958,50.8101,50.898,485026.0
2018-04-17 12:10:00,52.07,52.22,52.06,52.17,442791.0,50.898,51.0447,50.8883,50.9958,442791.0
2018-04-17 12:20:00,52.18,52.2,52.06,52.14,370584.0,51.0056,51.0251,50.8883,50.9665,370584.0
2018-04-17 12:30:00,52.14,52.17,52.02,52.06,410588.0,50.9665,50.9958,50.8492,50.8883,410588.0
2018-04-17 12:40:00,52.06,52.12,51.99,52.01,475199.0,50.8883,50.9469,50.8198,50.8394,475199.0
2018-04-17 12:50:00,52.0,52.18,51.99,52.11,371996.0,50.8296,51.0056,50.8198,50.9371,371996.0
2018-04-17 13:00:00,52.1,52.25,52.05,52.18,447137.0,50.9274,51.074,50.8785,51.0056,447137.0
2018-04-17 13:10:00,52.18,52.28,52.07,52.08,639279.0,51.0056,51.1033,50.898,50.9078,639279.0
2018-04-17 13:20:00,52.09,52.32,52.09,52.32,326496.0,50.9176,51.1424,50.9176,51.1424,326496.0
2018-04-17 13:30:00,52.32,52.35,52.24,52.28,280805.0,51.1424,51.1717,51.0642,51.1033,280805.0
2018-04-17 13:40:00,52.28,52.38,52.23,52.33,401735.0,51.1033,51.2011,51.0544,51.1522,401735.0
2018-04-17 13:50:00,52.33,52.33,52.23,52.31,320121.0,51.1522,51.1522,51.0544,51.1326,320121.0
2018-04-17 14:00:00,52.31,52.38,52.28,52.35,371078.0,51.1326,51.2011,51.1033,51.1717,371078.0
2018-04-17 14:10:00,52.36,52.37,52.26,52.28,314297.0,51.1815,51.1913,51.0838,51.1033,314297.0
2018-04-17 14:20:00,52.28,52.29,52.1,52.13,641610.0,51.1033,51.1131,50.9274,50.9567,641610.0
2018-04-17 14:30:00,52.12,52.31,52.11,52.29,457221.0,50.9469,51.1326,50.9371,51.1131,457221.0
2018-04-17 14:40:00,52.28,52.4,52.23,52.38,477373.0,51.1033,51.2206,51.0544,51.2011,477373.0
2018-04-17 14:50:00,52.38,52.44,52.34,52.4,605025.0,51.2011,51.2597,51.162,51.2206,605025.0
2018-04-17 15:00:00,52.39,52.4,52.27,52.33,475423.0,51.2108,51.2206,51.0935,51.1522,475423.0
2018-04-17 15:10:00,52.33,52.37,52.23,52.33,355794.0,51.1522,51.1913,51.0544,51.1522,355794.0
2018-04-17 15:20:00,52.32,52.35,52.23,52.26,389616.0,51.1424,51.1717,51.0544,51.0838,389616.0
2018-04-17 15:30:00,52.25,52.41,52.25,52.31,552346.0,51.074,51.2304,51.074,51.1326,552346.0
2018-04-17 15:40:00,52.32,52.34,52.24,52.26,772194.0,51.1424,51.162,51.0642,51.0838,772194.0
2018-04-17 15:50:00,52.27,52.35,52.21,52.25,1470624.0,51.0935,51.1717,51.0349,51.074,1470624.0
2018-04-18 09:30:00,51.45,51.5,50.73,50.91,3796905.0,50.292,50.3409,49.5882,49.7641,3796905.0
2018-04-18 09:40:00,50.91,51.48,50.67,51.32,2571607.0,49.7641,50.3213,49.5295,50.1649,2571607.0
2018-04-18 09:50:00,51.33,51.64,51.29,51.58,1934158.0,50.1747,50.4777,50.1356,50.4191,1934158.0
2018-04-18 10:00:00,51.57,51.82,51.39,51.81,1446537.0,50.4093,50.6537,50.2333,50.6439,1446537.0
2018-04-18 10:10:00,51.81,51.96,51.65,51.94,2130912.0,50.6439,50.7905,50.4875,50.771,2130912.0
2018-04-18 10:20:00,51.95,52.41,51.95,52.34,2514694.0,50.7807,51.2304,50.7807,51.162,2514694.0
2018-04-18 10:30:00,52.33,52.56,52.24,52.48,1693041.0,51.1522,51.377,51.0642,51.2988,1693041.0
2018-04-18 10:40:00,52.49,52.72,52.41,52.72,1835346.0,51.3086,51.5334,51.2304,51.5334,1835346.0
2018-04-18 10:50:00,52.71,53.21,52.62,53.16,2365370.0,51.5236,52.0124,51.4357,51.9635,2365370.0
2018-04-18 11:00:00,53.16,53.42,53.09,53.34,2003672.0,51.9635,52.2177,51.8951,52.1395,2003672.0
2018-04-18 11:10:00,53.34,53.37,53.07,53.2,1690471.0,52.1395,52.1688,51.8755,52.0026,1690471.0
2018-04-18 11:20:00,53.19,53.52,53.17,53.33,1352361.0,51.9928,52.3154,51.9733,52.1297,1352361.0
2018-04-18 11:30:00,53.34,53.35,53.1,53.18,1106292.0,52.1395,52.1492,51.9049,51.9831,1106292.0
2018-04-18 11:40:00,53.18,53.23,52.96,53.09,1193246.0,51.9831,52.0319,51.768,51.8951,1193246.0
2018-04-18 11:50:00,53.1,53.42,53.09,53.35,941960.0,51.9049,52.2177,51.8951,52.1492,941960.0
2018-04-18 12:00:00,53.36,53.82,53.35,53.74,1678810.0,52.159,52.6086,52.1492,52.5305,1678810.0
2018-04-18 12:10:00,53.75,53.91,53.74,53.84,951599.0,52.5402,52.6966,52.5305,52.6282,951599.0
2018-04-18 12:20:00,53.84,53.86,53.68,53.8,888645.0,52.6282,52.6477,52.4718,52.5891,888645.0
2018-04-18 12:30:00,53.79,53.81,53.34,53.39,1258705.0,52.5793,52.5989,52.1395,52.1883,1258705.0
2018-04-18 12:40:00,53.39,53.64,53.37,53.6,967448.0,52.1883,52.4327,52.1688,52.3936,967448.0
2018-04-18 12:50:00,53.59,53.75,53.57,53.69,543857.0,52.3838,52.5402,52.3643,52.4816,543857.0
2018-04-18 13:00:00,53.69,53.75,53.54,53.6,606406.0,52.4816,52.5402,52.335,52.3936,606406.0
2018-04-18 13:10:00,53.6,53.77,53.57,53.74,688325.0,52.3936,52.5598,52.3643,52.5305,688325.0
2018-04-18 13:20:00,53.74,53.89,53.73,53.87,707549.0,52.5305,52.6771,52.5207,52.6575,707549.0
2018-04-18 13:30:00,53.87,53.89,53.65,53.68,645642.0,52.6575,52.6771,52.4425,52.4718,645642.0
2018-04-18 13:40:00,53.68,53.8,53.64,53.79,501383.0,52.4718,52.5891,52.4327,52.5793,501383.0
2018-04-18 13:50:00,53.79,53.89,53.71,53.75,507063.0,52.5793,52.6771,52.5011,52.5402,507063.0
2018-04-18 14:00:00,53.75,53.87,53.67,53.83,614045.0,52.5402,52.6575,52.462,52.6184,614045.0
2018-04-18 14:10:00,53.84,54.05,53.82,53.85,1442006.0,52.6282,52.8335,52.6086,52.638,1442006.0
2018-04-18 14:20:00,53.85,54.03,53.85,54.01,635605.0,52.638,52.8139,52.638,52.7944,635605.0
2018-04-18 14:30:00,54.03,54.16,54.01,54.05,959593.0,52.8139,52.941,52.7944,52.8335,959593.0
2018-04-18 14:40:00,54.05,54.09,53.91,53.95,844101.0,52.8335,52.8726,52.6966,52.7357,844101.0
2018-04-18 14:50:00,53.95,54.11,53.93,54.03,678677.0,52.7357,52.8921,52.7162,52.8139,678677.0
2018-04-18 15:00:00,54.03,54.19,53.95,54.14,1061142.0,52.8139,52.9703,52.7357,52.9214,1061142.0
2018-04-18 15:10:00,54.14,54.26,54.02,54.24,879927.0,52.9214,53.0387,52.8041,53.0192,879927.0
2018-04-18 15:20:00,54.24,54.27,54.15,54.2,887438.0,53.0192,53.0485,52.9312,52.9801,887438.0
2018-04-18 15:30:00,54.21,54.23,53.97,54.04,1088822.0,52.9899,53.0094,52.7553,52.8237,1088822.0
2018-04-18 15:40:00,54.05,54.1,53.88,53.92,1371005.0,52.8335,52.8823,52.6673,52.7064,1371005.0
2018-04-18 15:50:00,53.92,54.07,53.89,54.0,1943705.0,52.7064,52.853,52.6771,52.7846,1943705.0
2018-04-19 09:30:00,52.87,54.1,52.7,53.95,3565648.0,51.68,52.8823,51.5139,52.7357,3565648.0
2018-04-19 09:40:00,53.96,54.02,53.26,53.36,3043154.0,52.7455,52.8041,52.0613,52.159,3043154.0
2018-04-19 09:50:00,53.36,53.46,53.15,53.35,1817022.0,52.159,52.2568,51.9537,52.1492,1817022.0
2018-04-19 10:00:00,53.35,53.35,52.13,52.18,3290513.0,52.1492,52.1492,50.9567,51.0056,3290513.0
2018-04-19 10:10:00,52.18,52.71,51.75,52.64,4179563.0,51.0056,51.5236,50.5852,51.4552,4179563.0
2018-04-19 10:20:00,52.65,52.65,52.27,52.33,1386608.0,51.465,51.465,51.0935,51.1522,1386608.0
2018-04-19 10:30:00,52.33,52.33,52.04,52.26,1462634.0,51.1522,51.1522,50.8687,51.0838,1462634.0
2018-04-19 10:40:00,52.25,52.33,51.98,52.15,1346923.0,51.074,51.1522,50.8101,50.9762,1346923.0
2018-04-19 10:50:00,52.15,52.22,51.64,51.79,1938786.0,50.9762,51.0447,50.4777,50.6243,1938786.0
2018-04-19 11:00:00,51.8,51.84,51.51,51.6,1364941.0,50.6341,50.6732,50.3506,50.4386,1364941.0
2018-04-19 11:10:00,51.59,51.64,51.17,51.5,1694449.0,50.4288,50.4777,50.0183,50.3409,1694449.0
2018-04-19 11:20:00,51.5,51.8,51.33,51.68,1552664.0,50.3409,50.6341,50.1747,50.5168,1552664.0
2018-04-19 11:30:00,51.68,51.84,51.49,51.65,1349898.0,50.5168,50.6732,50.3311,50.4875,1349898.0
2018-04-19 11:40:00,51.66,51.86,51.65,51.76,752194.0,50.4973,50.6928,50.4875,50.595,752194.0
2018-04-19 11:50:00,51.77,51.79,51.37,51.37,950665.0,50.6048,50.6243,50.2138,50.2138,950665.0
2018-04-19 12:00:00,51.37,51.48,51.21,51.41,1094382.0,50.2138,50.3213,50.0574,50.2529,1094382.0
2018-04-19 12:10:00,51.41,51.49,51.32,51.46,557035.0,50.2529,50.3311,50.1649,50.3018,557035.0
2018-04-19 12:20:00,51.46,51.59,51.38,51.47,680651.0,50.3018,50.4288,50.2236,50.3115,680651.0
2018-04-19 12:30:00,51.47,51.66,51.44,51.59,530589.0,50.3115,50.4973,50.2822,50.4288,530589.0
2018-04-19 12:40:00,51.59,51.79,51.51,51.75,628078.0,50.4288,50.6243,50.3506,50.5852,628078.0
2018-04-19 12:50:00,51.75,51.86,51.59,51.6,637660.0,50.5852,50.6928,50.4288,50.4386,637660.0
2018-04-19 13:00:00,51.59,51.67,51.33,51.42,645240.0,50.4288,50.507,50.1747,50.2627,645240.0
2018-04-19 13:10:00,51.41,51.42,51.16,51.31,910805.0,50.2529,50.2627,50.0085,50.1551,910805.0
2018-04-19 13:20:00,51.3,51.4,51.16,51.17,587040.0,50.1454,50.2431,50.0085,50.0183,587040.0
2018-04-19 13:30:00,51.17,51.24,50.98,51.16,1223822.0,50.0183,50.0867,49.8326,50.0085,1223822.0
2018-04-19 13:40:00,51.17,51.24,51.05,51.13,728618.0,50.0183,50.0867,49.901,49.9792,728618.0
2018-04-19 13:50:00,51.13,51.22,51.07,51.15,538955.0,49.9792,50.0672,49.9205,49.9987,538955.0
2018-04-19 14:00:00,51.14,51.31,51.12,51.3,590588.0,49.989,50.1551,49.9694,50.1454,590588.0
2018-04-19 14:10:00,51.3,51.31,51.18,51.2,553246.0,50.1454,50.1551,50.0281,50.0476,553246.0
2018-04-19 14:20:00,51.2,51.26,51.12,51.19,877069.0,50.0476,50.1063,49.9694,50.0378,877069.0
2018-04-19 14:30:00,51.18,51.38,51.14,51.34,776797.0,50.0281,50.2236,49.989,50.1845,776797.0
2018-04-19 14:40:00,51.35,51.46,51.32,51.38,706197.0,50.1942,50.3018,50.1649,50.2236,706197.0
2018-04-19 14:50:00,51.36,51.58,51.32,51.55,776726.0,50.204,50.4191,50.1649,50.3897,776726.0
2018-04-19 15:00:00,51.54,51.66,51.48,51.6,662813.0,50.38,50.4973,50.3213,50.4386,662813.0
2018-04-19 15:10:00,51.6,51.6,51.42,51.58,639525.0,50.4386,50.4386,50.2627,50.4191,639525.0
2018-04-19 15:20:00,51.57,51.57,51.34,51.41,715000.0,50.4093,50.4093,50.1845,50.2529,715000.0
2018-04-19 15:30:00,51.4,51.65,51.35,51.52,1066556.0,50.2431,50.4875,50.1942,50.3604,1066556.0
2018-04-19 15:40:00,51.52,51.6,51.45,51.55,829351.0,50.3604,50.4386,50.292,50.3897,829351.0
2018-04-19 15:50:00,51.55,51.58,51.35,51.42,1662246.0,50.3897,50.4191,50.1942,50.2627,1662246.0
2018-04-20 09:30:00,51.5,52.07,51.5,51.84,2788993.0,50.3409,50.898,50.3409,50.6732,2788993.0
2018-04-20 09:40:00,51.84,51.99,51.61,51.79,1508629.0,50.6732,50.8198,50.4484,50.6243,1508629.0
2018-04-20 09:50:00,51.79,51.87,51.14,51.3,1836256.0,50.6243,50.7025,49.989,50.1454,1836256.0
2018-04-20 10:00:00,51.3,51.36,50.99,51.2,1409561.0,50.1454,50.204,49.8423,50.0476,1409561.0
2018-04-20 10:10:00,51.2,51.32,51.07,51.28,925314.0,50.0476,50.1649,49.9205,50.1258,925314.0
2018-04-20 10:20:00,51.29,51.37,51.17,51.33,686105.0,50.1356,50.2138,50.0183,50.1747,686105.0
2018-04-20 10:30:00,51.34,51.72,51.24,51.72,1323468.0,50.1845,50.5559,50.0867,50.5559,1323468.0
2018-04-20 10:40:00,51.72,51.8,51.57,51.6,1290037.0,50.5559,50.6341,50.4093,50.4386,1290037.0
2018-04-20 10:50:00,51.59,51.65,51.3,51.48,994227.0,50.4288,50.4875,50.1454,50.3213,994227.0
2018-04-20 11:00:00,51.47,51.47,51.15,51.16,907011.0,50.3115,50.3115,49.9987,50.0085,907011.0
2018-04-20 11:10:00,51.16,51.23,51.04,51.19,979396.0,50.0085,50.0769,49.8912,50.0378,979396.0
2018-04-20 11:20:00,51.19,51.24,50.83,50.87,1126816.0,50.0378,50.0867,49.6859,49.725,1126816.0
2018-04-20 11:30:00,50.88,51.28,50.85,51.27,807365.0,49.7348,50.1258,49.7055,50.116,807365.0
2018-04-20 11:40:00,51.28,51.28,51.06,51.07,545164.0,50.1258,50.1258,49.9108,49.9205,545164.0
2018-04-20 11:50:00,51.07,51.31,51.05,51.25,499266.0,49.9205,50.1551,49.901,50.0965,499266.0
2018-04-20 12:00:00,51.26,51.37,51.14,51.32,378124.0,50.1063,50.2138,49.989,50.1649,378124.0
2018-04-20 12:10:00,51.31,51.32,51.07,51.07,343885.0,50.1551,50.1649,49.9205,49.9205,343885.0
2018-04-20 12:20:00,51.08,51.21,51.07,51.12,326237.0,49.9303,50.0574,49.9205,49.9694,326237.0
2018-04-20 12:30:00,51.12,51.2,51.01,51.04,407239.0,49.9694,50.0476,49.8619,49.8912,407239.0
2018-04-20 12:40:00,51.04,51.12,50.83,50.94,602986.0,49.8912,49.9694,49.6859,49.7935,602986.0
2018-04-20 12:50:00,50.94,51.09,50.9,50.99,374461.0,49.7935,49.9401,49.7544,49.8423,374461.0
2018-04-20 13:00:00,50.97,51.14,50.91,51.12,442251.0,49.8228,49.989,49.7641,49.9694,442251.0
2018-04-20 13:10:00,51.12,51.3,51.1,51.21,572080.0,49.9694,50.1454,49.9499,50.0574,572080.0
2018-04-20 13:20:00,51.2,51.24,51.01,51.19,505330.0,50.0476,50.0867,49.8619,50.0378,505330.0
2018-04-20 13:30:00,51.18,51.26,51.12,51.22,246774.0,50.0281,50.1063,49.9694,50.0672,246774.0
2018-04-20 13:40:00,51.22,51.29,51.15,51.19,373840.0,50.0672,50.1356,49.9987,50.0378,373840.0
2018-04-20 13:50:00,51.19,51.26,51.13,51.14,284352.0,50.0378,50.1063,49.9792,49.989,284352.0
2018-04-20 14:00:00,51.14,51.14,51.0,51.03,536732.0,49.989,49.989,49.8521,49.8814,536732.0
2018-04-20 14:10:00,51.02,51.04,50.94,50.97,321935.0,49.8717,49.8912,49.7935,49.8228,321935.0
2018-04-20 14:20:00,50.97,50.99,50.87,50.9,334471.0,49.8228,49.8423,49.725,49.7544,334471.0
2018-04-20 14:30:00,50.9,50.94,50.66,50.75,695358.0,49.7544,49.7935,49.5198,49.6077,695358.0
2018-04-20 14:40:00,50.76,50.81,50.52,50.55,934698.0,49.6175,49.6664,49.3829,49.4122,934698.0
2018-04-20 14:50:00,50.55,50.71,50.51,50.69,736754.0,49.4122,49.5686,49.3731,49.5491,736754.0
2018-04-20 15:00:00,50.69,50.7,50.42,50.43,949940.0,49.5491,49.5589,49.2852,49.2949,949940.0
2018-04-20 15:10:00,50.43,50.5,50.15,50.18,1411121.0,49.2949,49.3634,49.0213,49.0506,1411121.0
2018-04-20 15:20:00,50.18,50.41,50.17,50.41,927206.0,49.0506,49.2754,49.0408,49.2754,927206.0
2018-04-20 15:30:00,50.4,50.54,50.33,50.49,972978.0,49.2656,49.4025,49.1972,49.3536,972978.0
2018-04-20 15:40:00,50.5,50.62,50.47,50.62,1034645.0,49.3634,49.4807,49.334,49.4807,1034645.0
2018-04-20 15:50:00,50.62,50.71,50.56,50.62,1745316.0,49.4807,49.5686,49.422,49.4807,1745316.0
2018-04-23 09:30:00,50.81,50.88,49.79,49.88,3204726.0,49.6664,49.7348,48.6694,48.7573,3204726.0
2018-04-23 09:40:00,49.87,49.96,49.28,49.59,2643238.0,48.7476,48.8355,48.1708,48.4739,2643238.0
2018-04-23 09:50:00,49.59,49.59,48.86,49.54,3278776.0,48.4739,48.4739,47.7603,48.425,3278776.0
2018-04-23 10:00:00,49.55,49.58,49.27,49.48,1666763.0,48.4348,48.4641,48.1611,48.3663,1666763.0
2018-04-23 10:10:00,49.47,49.92,49.45,49.85,1812779.0,48.3566,48.7964,48.337,48.728,1812779.0
2018-04-23 10:20:00,49.85,50.04,49.8,49.81,1244890.0,48.728,48.9137,48.6791,48.6889,1244890.0
2018-04-23 10:30:00,49.82,49.9,49.45,49.54,1497086.0,48.6987,48.7769,48.337,48.425,1497086.0
2018-04-23 10:40:00,49.54,49.93,49.45,49.8,1222804.0,48.425,48.8062,48.337,48.6791,1222804.0
2018-04-23 10:50:00,49.81,49.87,49.69,49.77,771056.0,48.6889,48.7476,48.5716,48.6498,771056.0
2018-04-23 11:00:00,49.77,49.82,49.65,49.79,787650.0,48.6498,48.6987,48.5325,48.6694,787650.0
2018-04-23 11:10:00,49.79,50.04,49.78,49.96,1090037.0,48.6694,48.9137,48.6596,48.8355,1090037.0
2018-04-23 11:20:00,49.97,50.01,49.79,49.89,697434.0,48.8453,48.8844,48.6694,48.7671,697434.0
2018-04-23 11:30:00,49.88,49.91,49.73,49.77,456617.0,48.7573,48.7867,48.6107,48.6498,456617.0
2018-04-23 11:40:00,49.77,49.79,49.52,49.53,490026.0,48.6498,48.6694,48.4054,48.4152,490026.0
2018-04-23 11:50:00,49.53,49.67,49.51,49.63,458690.0,48.4152,48.5521,48.3957,48.513,458690.0
2018-04-23 12:00:00,49.64,49.66,49.35,49.37,642449.0,48.5227,48.5423,48.2393,48.2588,642449.0
2018-04-23 12:10:00,49.38,49.45,49.21,49.21,863984.0,48.2686,48.337,48.1024,48.1024,863984.0
2018-04-23 12:20:00,49.2,49.34,49.1,49.25,991873.0,48.0926,48.2295,47.9949,48.1415,991873.0
2018-04-23 12:30:00,49.24,49.31,49.12,49.28,575421.0,48.1317,48.2002,48.0144,48.1708,575421.0
2018-04-23 12:40:00,49.27,49.38,49.07,49.2,947777.0,48.1611,48.2686,47.9656,48.0926,947777.0
2018-04-23 12:50:00,49.19,49.49,49.18,49.46,933202.0,48.0829,48.3761,48.0731,48.3468,933202.0
2018-04-23 13:00:00,49.46,49.48,49.38,49.41,432974.0,48.3468,48.3663,48.2686,48.2979,432974.0
2018-04-23 13:10:00,49.41,49.46,49.26,49.34,570614.0,48.2979,48.3468,48.1513,48.2295,570614.0
2018-04-23 13:20:00,49.34,49.39,49.26,49.33,377042.0,48.2295,48.2784,48.1513,48.2197,377042.0
2018-04-23 13:30:00,49.33,49.48,49.31,49.36,336531.0,48.2197,48.3663,48.2002,48.249,336531.0
2018-04-23 13:40:00,49.35,49.35,49.11,49.14,555574.0,48.2393,48.2393,48.0047,48.034,555574.0
2018-04-23 13:50:00,49.13,49.22,49.11,49.13,423260.0,48.0242,48.1122,48.0047,48.0242,423260.0
2018-04-23 14:00:00,49.12,49.16,48.81,48.87,1171043.0,48.0144,48.0535,47.7114,47.7701,1171043.0
2018-04-23 14:10:00,48.86,49.03,48.84,48.99,786995.0,47.7603,47.9265,47.7407,47.8874,786995.0
2018-04-23 14:20:00,49.0,49.09,48.94,49.09,572383.0,47.8971,47.9851,47.8385,47.9851,572383.0
2018-04-23 14:30:00,49.08,49.14,48.98,49.0,483527.0,47.9753,48.034,47.8776,47.8971,483527.0
2018-04-23 14:40:00,48.99,49.2,48.97,49.14,570062.0,47.8874,48.0926,47.8678,48.034,570062.0
2018-04-23 14:50:00,49.13,49.16,48.96,49.06,532385.0,48.0242,48.0535,47.858,47.9558,532385.0
2018-04-23 15:00:00,49.05,49.29,49.01,49.21,665999.0,47.946,48.1806,47.9069,48.1024,665999.0
2018-04-23 15:10:00,49.22,49.34,49.14,49.16,568884.0,48.1122,48.2295,48.034,48.0535,568884.0
2018-04-23 15:20:00,49.16,49.28,49.14,49.2,495427.0,48.0535,48.1708,48.034,48.0926,495427.0
2018-04-23 15:30:00,49.2,49.21,48.93,48.94,938296.0,48.0926,48.1024,47.8287,47.8385,938296.0
2018-04-23 15:40:00,48.94,49.02,48.86,48.98,1082301.0,47.8385,47.9167,47.7603,47.8776,1082301.0
2018-04-23 15:50:00,48.97,49.1,48.93,49.01,1832644.0,47.8678,47.9949,47.8287,47.9069,1832644.0
2018-04-24 09:30:00,49.66,50.26,49.54,49.69,3486899.0,48.5423,49.1288,48.425,48.5716,3486899.0
2018-04-24 09:40:00,49.7,49.94,49.39,49.42,1709617.0,48.5814,48.816,48.2784,48.3077,1709617.0
2018-04-24 09:50:00,49.42,49.5,48.95,49.19,2307382.0,48.3077,48.3859,47.8483,48.0829,2307382.0
2018-04-24 10:00:00,49.18,49.29,49.04,49.05,1603703.0,48.0731,48.1806,47.9362,47.946,1603703.0
2018-04-24 10:10:00,49.05,49.09,48.64,48.67,1991861.0,47.946,47.9851,47.5452,47.5746,1991861.0
2018-04-24 10:20:00,48.67,48.75,48.31,48.63,2341096.0,47.5746,47.6528,47.2227,47.5355,2341096.0
2018-04-24 10:30:00,48.63,48.66,48.21,48.4,1287361.0,47.5355,47.5648,47.1249,47.3106,1287361.0
2018-04-24 10:40:00,48.4,48.4,48.12,48.29,1601209.0,47.3106,47.3106,47.0369,47.2031,1601209.0
2018-04-24 10:50:00,48.29,48.31,47.82,47.87,2222909.0,47.2031,47.2227,46.7437,46.7926,2222909.0
2018-04-24 11:00:00,47.87,47.92,47.33,47.68,3007011.0,46.7926,46.8414,46.2647,46.6068,3007011.0
2018-04-24 11:10:00,47.68,47.82,47.44,47.54,1594335.0,46.6068,46.7437,46.3722,46.47,1594335.0
2018-04-24 11:20:00,47.53,47.78,47.46,47.71,1628902.0,46.4602,46.7046,46.3918,46.6362,1628902.0
2018-04-24 11:30:00,47.72,47.75,47.53,47.73,1406593.0,46.6459,46.6753,46.4602,46.6557,1406593.0
2018-04-24 11:40:00,47.72,48.03,47.66,47.88,1379164.0,46.6459,46.949,46.5873,46.8023,1379164.0
2018-04-24 11:50:00,47.89,48.09,47.81,47.82,1148066.0,46.8121,47.0076,46.7339,46.7437,1148066.0
2018-04-24 12:00:00,47.81,47.9,47.51,47.52,1198580.0,46.7339,46.8219,46.4407,46.4504,1198580.0
2018-04-24 12:10:00,47.52,47.59,47.14,47.21,1301228.0,46.4504,46.5189,46.079,46.1474,1301228.0
2018-04-24 12:20:00,47.21,47.31,46.88,47.12,1638292.0,46.1474,46.2452,45.8249,46.0594,1638292.0
2018-04-24 12:30:00,47.11,47.13,46.76,46.92,1708437.0,46.0497,46.0692,45.7076,45.864,1708437.0
2018-04-24 12:40:00,46.92,47.17,46.77,47.17,1368501.0,45.864,46.1083,45.7173,46.1083,1368501.0
2018-04-24 12:50:00,47.18,47.39,47.13,47.3,1166896.0,46.1181,46.3234,46.0692,46.2354,1166896.0
2018-04-24 13:00:00,47.31,47.45,47.16,47.43,1068987.0,46.2452,46.382,46.0985,46.3625,1068987.0
2018-04-24 13:10:00,47.43,47.49,47.17,47.18,702722.0,46.3625,46.4211,46.1083,46.1181,702722.0
2018-04-24 13:20:00,47.18,47.21,47.08,47.15,846594.0,46.1181,46.1474,46.0203,46.0888,846594.0
2018-04-24 13:30:00,47.15,47.16,46.89,47.06,1071266.0,46.0888,46.0985,45.8346,46.0008,1071266.0
2018-04-24 13:40:00,47.06,47.25,47.01,47.01,609657.0,46.0008,46.1865,45.9519,45.9519,609657.0
2018-04-24 13:50:00,47.02,47.03,46.66,46.82,988254.0,45.9617,45.9715,45.6098,45.7662,988254.0
2018-04-24 14:00:00,46.83,46.83,46.44,46.71,1270785.0,45.776,45.776,45.3948,45.6587,1270785.0
2018-04-24 14:10:00,46.7,46.93,46.68,46.82,807459.0,45.6489,45.8737,45.6294,45.7662,807459.0
2018-04-24 14:20:00,46.81,47.07,46.76,46.78,1005190.0,45.7564,46.0106,45.7076,45.7271,1005190.0
2018-04-24 14:30:00,46.77,46.99,46.67,46.83,870034.0,45.7173,45.9324,45.6196,45.776,870034.0
2018-04-24 14:40:00,46.83,47.25,46.82,47.13,916616.0,45.776,46.1865,45.7662,46.0692,916616.0
2018-04-24 14:50:00,47.12,47.3,47.05,47.22,895701.0,46.0594,46.2354,45.991,46.1572,895701.0
2018-04-24 15:00:00,47.22,47.25,47.06,47.13,749859.0,46.1572,46.1865,46.0008,46.0692,749859.0
2018-04-24 15:10:00,47.14,47.33,47.03,47.09,803844.0,46.079,46.2647,45.9715,46.0301,803844.0
2018-04-24 15:20:00,47.09,47.24,47.04,47.11,628699.0,46.0301,46.1767,45.9813,46.0497,628699.0
2018-04-24 15:30:00,47.12,47.13,46.77,46.83,1175587.0,46.0594,46.0692,45.7173,45.776,1175587.0
2018-04-24 15:40:00,46.82,47.07,46.78,47.02,1532728.0,45.7662,46.0106,45.7271,45.9617,1532728.0
2018-04-24 15:50:00,47.03,47.18,46.98,47.11,2245440.0,45.9715,46.1181,45.9226,46.0497,2245440.0
2018-04-25 09:30:00,47.56,47.92,46.64,46.76,3304076.0,46.4895,46.8414,45.5903,45.7076,3304076.0
2018-04-25 09:40:00,46.75,47.02,46.22,46.72,2674120.0,45.6978,45.9617,45.1797,45.6685,2674120.0
2018-04-25 09:50:00,46.71,47.02,46.33,46.34,2014304.0,45.6587,45.9617,45.2872,45.297,2014304.0
2018-04-25 10:00:00,46.34,46.56,46.07,46.42,2188874.0,45.297,45.5121,45.0331,45.3752,2188874.0
2018-04-25 10:10:00,46.41,46.66,46.33,46.53,1375367.0,45.3654,45.6098,45.2872,45.4827,1375367.0
2018-04-25 10:20:00,46.54,47.26,46.44,47.22,1583270.0,45.4925,46.1963,45.3948,46.1572,1583270.0
2018-04-25 10:30:00,47.23,47.55,47.08,47.54,1758707.0,46.167,46.4798,46.0203,46.47,1758707.0
2018-04-25 10:40:00,47.54,47.69,47.27,47.66,1143428.0,46.47,46.6166,46.2061,46.5873,1143428.0
2018-04-25 10:50:00,47.66,47.66,47.2,47.46,1264769.0,46.5873,46.5873,46.1376,46.3918,1264769.0
2018-04-25 11:00:00,47.45,47.9,47.36,47.8,1454582.0,46.382,46.8219,46.294,46.7241,1454582.0
2018-04-25 11:10:00,47.8,48.09,47.66,47.96,1324295.0,46.7241,47.0076,46.5873,46.8805,1324295.0
2018-04-25 11:20:00,47.96,48.35,47.87,48.28,1300771.0,46.8805,47.2618,46.7926,47.1933,1300771.0
2018-04-25 11:30:00,48.28,48.32,47.66,47.75,1106419.0,47.1933,47.2324,46.5873,46.6753,1106419.0
2018-04-25 11:40:00,47.76,48.07,47.63,47.78,990449.0,46.685,46.9881,46.558,46.7046,990449.0
2018-04-25 11:50:00,47.78,47.99,47.7,47.71,586667.0,46.7046,46.9099,46.6264,46.6362,586667.0
2018-04-25 12:00:00,47.71,47.79,47.5,47.62,591964.0,46.6362,46.7144,46.4309,46.5482,591964.0
2018-04-25 12:10:00,47.61,47.93,47.58,47.88,492325.0,46.5384,46.8512,46.5091,46.8023,492325.0
2018-04-25 12:20:00,47.88,47.97,47.75,47.83,481587.0,46.8023,46.8903,46.6753,46.7535,481587.0
2018-04-25 12:30:00,47.83,48.1,47.78,48.02,766867.0,46.7535,47.0174,46.7046,46.9392,766867.0
2018-04-25 12:40:00,48.02,48.04,47.77,47.81,514365.0,46.9392,46.9587,46.6948,46.7339,514365.0
2018-04-25 12:50:00,47.81,47.85,47.66,47.71,443488.0,46.7339,46.773,46.5873,46.6362,443488.0
2018-04-25 13:00:00,47.7,47.94,47.7,47.84,489855.0,46.6264,46.861,46.6264,46.7632,489855.0
2018-04-25 13:10:00,47.84,47.85,47.62,47.65,472708.0,46.7632,46.773,46.5482,46.5775,472708.0
2018-04-25 13:20:00,47.66,47.69,47.56,47.69,403796.0,46.5873,46.6166,46.4895,46.6166,403796.0
2018-04-25 13:30:00,47.69,47.84,47.65,47.7,584114.0,46.6166,46.7632,46.5775,46.6264,584114.0
2018-04-25 13:40:00,47.71,47.81,47.58,47.64,467140.0,46.6362,46.7339,46.5091,46.5677,467140.0
2018-04-25 13:50:00,47.66,47.81,47.61,47.75,291001.0,46.5873,46.7339,46.5384,46.6753,291001.0
2018-04-25 14:00:00,47.75,47.79,47.62,47.66,361685.0,46.6753,46.7144,46.5482,46.5873,361685.0
2018-04-25 14:10:00,47.66,47.67,47.39,47.44,610376.0,46.5873,46.5971,46.3234,46.3722,610376.0
2018-04-25 14:20:00,47.44,47.5,47.28,47.37,703149.0,46.3722,46.4309,46.2158,46.3038,703149.0
2018-04-25 14:30:00,47.37,47.68,47.33,47.62,729292.0,46.3038,46.6068,46.2647,46.5482,729292.0
2018-04-25 14:40:00,47.62,47.7,47.51,47.65,443830.0,46.5482,46.6264,46.4407,46.5775,443830.0
2018-04-25 14:50:00,47.65,47.76,47.56,47.73,581250.0,46.5775,46.685,46.4895,46.6557,581250.0
2018-04-25 15:00:00,47.73,47.82,47.68,47.73,590174.0,46.6557,46.7437,46.6068,46.6557,590174.0
2018-04-25 15:10:00,47.73,47.87,47.62,47.63,542089.0,46.6557,46.7926,46.5482,46.558,542089.0
2018-04-25 15:20:00,47.63,47.73,47.56,47.62,494717.0,46.558,46.6557,46.4895,46.5482,494717.0
2018-04-25 15:30:00,47.62,47.7,47.39,47.4,724990.0,46.5482,46.6264,46.3234,46.3331,724990.0
2018-04-25 15:40:00,47.39,47.47,47.26,47.36,897232.0,46.3234,46.4016,46.1963,46.294,897232.0
2018-04-25 15:50:00,47.36,47.63,47.35,47.61,1158761.0,46.294,46.558,46.2843,46.5384,1158761.0
2018-04-26 09:30:00,49.31,49.79,48.99,49.13,4208910.0,48.2002,48.6694,47.8874,48.0242,4208910.0
2018-04-26 09:40:00,49.13,49.33,48.94,49.07,2244495.0,48.0242,48.2197,47.8385,47.9656,2244495.0
2018-04-26 09:50:00,49.07,49.38,48.83,49.36,1738193.0,47.9656,48.2686,47.731,48.249,1738193.0
2018-04-26 10:00:00,49.37,49.93,49.23,49.89,2386499.0,48.2588,48.8062,48.122,48.7671,2386499.0
2018-04-26 10:10:00,49.9,50.0,49.71,49.74,1698273.0,48.7769,48.8746,48.5912,48.6205,1698273.0
2018-04-26 10:20:00,49.74,49.8,49.52,49.75,1104784.0,48.6205,48.6791,48.4054,48.6303,1104784.0
2018-04-26 10:30:00,49.75,49.86,49.59,49.6,1212635.0,48.6303,48.7378,48.4739,48.4836,1212635.0
2018-04-26 10:40:00,49.6,49.62,49.36,49.4,1249351.0,48.4836,48.5032,48.249,48.2881,1249351.0
2018-04-26 10:50:00,49.4,49.57,49.36,49.55,695564.0,48.2881,48.4543,48.249,48.4348,695564.0
2018-04-26 11:00:00,49.55,49.79,49.47,49.58,933255.0,48.4348,48.6694,48.3566,48.4641,933255.0
2018-04-26 11:10:00,49.6,49.82,49.59,49.76,879276.0,48.4836,48.6987,48.4739,48.64,879276.0
2018-04-26 11:20:00,49.75,49.98,49.74,49.94,776966.0,48.6303,48.8551,48.6205,48.816,776966.0
2018-04-26 11:30:00,49.94,50.16,49.86,49.88,1744278.0,48.816,49.031,48.7378,48.7573,1744278.0
2018-04-26 11:40:00,49.88,49.91,49.76,49.82,540757.0,48.7573,48.7867,48.64,48.6987,540757.0
2018-04-26 11:50:00,49.82,49.84,49.63,49.74,537383.0,48.6987,48.7182,48.513,48.6205,537383.0
2018-04-26 12:00:00,49.73,49.84,49.63,49.7,447874.0,48.6107,48.7182,48.513,48.5814,447874.0
2018-04-26 12:10:00,49.7,49.78,49.58,49.75,438710.0,48.5814,48.6596,48.4641,48.6303,438710.0
2018-04-26 12:20:00,49.75,49.91,49.69,49.79,604623.0,48.6303,48.7867,48.5716,48.6694,604623.0
2018-04-26 12:30:00,49.79,49.84,49.74,49.79,423929.0,48.6694,48.7182,48.6205,48.6694,423929.0
2018-04-26 12:40:00,49.78,49.8,49.58,49.62,444419.0,48.6596,48.6791,48.4641,48.5032,444419.0
2018-04-26 12:50:00,49.63,49.65,49.48,49.53,410359.0,48.513,48.5325,48.3663,48.4152,410359.0
2018-04-26 13:00:00,49.54,49.62,49.53,49.61,394666.0,48.425,48.5032,48.4152,48.4934,394666.0
2018-04-26 13:10:00,49.61,49.65,49.51,49.62,529129.0,48.4934,48.5325,48.3957,48.5032,529129.0
2018-04-26 13:20:00,49.63,49.87,49.62,49.85,547350.0,48.513,48.7476,48.5032,48.728,547350.0
2018-04-26 13:30:00,49.85,49.92,49.72,49.74,475695.0,48.728,48.7964,48.6009,48.6205,475695.0
2018-04-26 13:40:00,49.74,49.77,49.63,49.73,367652.0,48.6205,48.6498,48.513,48.6107,367652.0
2018-04-26 13:50:00,49.73,49.84,49.72,49.8,267663.0,48.6107,48.7182,48.6009,48.6791,267663.0
2018-04-26 14:00:00,49.8,49.8,49.63,49.69,376428.0,48.6791,48.6791,48.513,48.5716,376428.0
2018-04-26 14:10:00,49.68,49.77,49.62,49.65,357233.0,48.5618,48.6498,48.5032,48.5325,357233.0
2018-04-26 14:20:00,49.64,49.74,49.6,49.7,340519.0,48.5227,48.6205,48.4836,48.5814,340519.0
2018-04-26 14:30:00,49.7,49.8,49.66,49.77,382336.0,48.5814,48.6791,48.5423,48.6498,382336.0
2018-04-26 14:40:00,49.77,50.02,49.77,49.97,793058.0,48.6498,48.8942,48.6498,48.8453,793058.0
2018-04-26 14:50:00,49.97,50.11,49.94,50.07,847418.0,48.8453,48.9822,48.816,48.9431,847418.0
2018-04-26 15:00:00,50.06,50.09,49.85,49.87,484299.0,48.9333,48.9626,48.728,48.7476,484299.0
2018-04-26 15:10:00,49.87,50.06,49.87,49.98,527812.0,48.7476,48.9333,48.7476,48.8551,527812.0
2018-04-26 15:20:00,49.98,50.02,49.89,49.9,482977.0,48.8551,48.8942,48.7671,48.7769,482977.0
2018-04-26 15:30:00,49.91,50.04,49.88,50.03,489356.0,48.7867,48.9137,48.7573,48.904,489356.0
2018-04-26 15:40:00,50.03,50.12,49.98,50.08,825315.0,48.904,48.9919,48.8551,48.9528,825315.0
2018-04-26 15:50:00,50.07,50.18,50.01,50.13,1760461.0,48.9431,49.0506,48.8844,49.0017,1760461.0
2018-04-27 09:30:00,51.11,51.39,50.29,50.36,3494744.0,49.9596,50.2333,49.1581,49.2265,3494744.0
2018-04-27 09:40:00,50.36,50.51,49.96,50.04,2547108.0,49.2265,49.3731,48.8355,48.9137,2547108.0
2018-04-27 09:50:00,50.04,50.09,49.06,49.2,3059004.0,48.9137,48.9626,47.9558,48.0926,3059004.0
2018-04-27 10:00:00,49.19,49.63,49.15,49.31,1701186.0,48.0829,48.513,48.0438,48.2002,1701186.0
2018-04-27 10:10:00,49.32,49.41,49.05,49.27,1363793.0,48.2099,48.2979,47.946,48.1611,1363793.0
2018-04-27 10:20:00,49.27,49.35,48.47,48.57,2046392.0,48.1611,48.2393,47.3791,47.4768,2046392.0
2018-04-27 10:30:00,48.57,48.59,48.08,48.18,2363835.0,47.4768,47.4964,46.9978,47.0956,2363835.0
2018-04-27 10:40:00,48.18,48.62,47.91,48.6,1543264.0,47.0956,47.5257,46.8317,47.5061,1543264.0
2018-04-27 10:50:00,48.6,48.71,48.23,48.62,940950.0,47.5061,47.6137,47.1445,47.5257,940950.0
2018-04-27 11:00:00,48.61,48.66,48.25,48.38,1230595.0,47.5159,47.5648,47.164,47.2911,1230595.0
2018-04-27 11:10:00,48.38,48.47,48.15,48.21,1358766.0,47.2911,47.3791,47.0663,47.1249,1358766.0
2018-04-27 11:20:00,48.21,48.53,48.11,48.52,1109577.0,47.1249,47.4377,47.0272,47.4279,1109577.0
2018-04-27 11:30:00,48.51,48.51,48.2,48.35,782833.0,47.4182,47.4182,47.1151,47.2618,782833.0
2018-04-27 11:40:00,48.36,48.36,48.06,48.09,871879.0,47.2715,47.2715,46.9783,47.0076,871879.0
2018-04-27 11:50:00,48.09,48.09,47.71,47.75,1628954.0,47.0076,47.0076,46.6362,46.6753,1628954.0
2018-04-27 12:00:00,47.75,47.99,47.74,47.87,795484.0,46.6753,46.9099,46.6655,46.7926,795484.0
2018-04-27 12:10:00,47.87,48.03,47.81,47.85,750952.0,46.7926,46.949,46.7339,46.773,750952.0
2018-04-27 12:20:00,47.85,48.02,47.73,47.76,1041707.0,46.773,46.9392,46.6557,46.685,1041707.0
2018-04-27 12:30:00,47.76,47.92,47.64,47.73,918285.0,46.685,46.8414,46.5677,46.6557,918285.0
2018-04-27 12:40:00,47.74,47.9,47.69,47.73,667750.0,46.6655,46.8219,46.6166,46.6557,667750.0
2018-04-27 12:50:00,47.73,48.06,47.68,48.02,711431.0,46.6557,46.9783,46.6068,46.9392,711431.0
2018-04-27 13:00:00,48.02,48.15,47.9,47.97,723109.0,46.9392,47.0663,46.8219,46.8903,723109.0
2018-04-27 13:10:00,47.98,48.14,47.89,48.02,455316.0,46.9001,47.0565,46.8121,46.9392,455316.0
2018-04-27 13:20:00,48.02,48.04,47.81,47.82,565219.0,46.9392,46.9587,46.7339,46.7437,565219.0
2018-04-27 13:30:00,47.82,47.93,47.73,47.91,491923.0,46.7437,46.8512,46.6557,46.8317,491923.0
2018-04-27 13:40:00,47.91,47.94,47.83,47.91,266314.0,46.8317,46.861,46.7535,46.8317,266314.0
2018-04-27 13:50:00,47.91,48.05,47.89,47.97,457867.0,46.8317,46.9685,46.8121,46.8903,457867.0
2018-04-27 14:00:00,47.98,47.98,47.82,47.83,396130.0,46.9001,46.9001,46.7437,46.7535,396130.0
2018-04-27 14:10:00,47.84,48.01,47.77,47.99,601141.0,46.7632,46.9294,46.6948,46.9099,601141.0
2018-04-27 14:20:00,48.0,48.03,47.93,48.02,442775.0,46.9196,46.949,46.8512,46.9392,442775.0
2018-04-27 14:30:00,48.01,48.1,47.93,48.0,454229.0,46.9294,47.0174,46.8512,46.9196,454229.0
2018-04-27 14:40:00,48.01,48.06,47.94,47.95,375647.0,46.9294,46.9783,46.861,46.8708,375647.0
2018-04-27 14:50:00,47.95,47.96,47.76,47.78,663655.0,46.8708,46.8805,46.685,46.7046,663655.0
2018-04-27 15:00:00,47.78,47.81,47.66,47.71,848936.0,46.7046,46.7339,46.5873,46.6362,848936.0
2018-04-27 15:10:00,47.71,47.77,47.66,47.68,592060.0,46.6362,46.6948,46.5873,46.6068,592060.0
2018-04-27 15:20:00,47.69,47.71,47.49,47.51,969106.0,46.6166,46.6362,46.4211,46.4407,969106.0
2018-04-27 15:30:00,47.52,47.56,47.3,47.38,1437132.0,46.4504,46.4895,46.2354,46.3136,1437132.0
2018-04-27 15:40:00,47.37,47.5,47.19,47.49,1510252.0,46.3038,46.4309,46.1279,46.4211,1510252.0
2018-04-27 15:50:00,47.5,47.55,47.43,47.52,2295447.0,46.4309,46.4798,46.3625,46.4504,2295447.0
2018-04-30 09:30:00,47.06,47.33,46.22,46.88,4071597.0,46.0008,46.2647,45.1797,45.8249,4071597.0
2018-04-30 09:40:00,46.9,47.29,46.78,46.96,2219208.0,45.8444,46.2256,45.7271,45.9031,2219208.0
2018-04-30 09:50:00,46.94,47.4,46.94,47.08,1663192.0,45.8835,46.3331,45.8835,46.0203,1663192.0
2018-04-30 10:00:00,47.09,47.69,47.08,47.46,2001171.0,46.0301,46.6166,46.0203,46.3918,2001171.0
2018-04-30 10:10:00,47.46,47.59,47.2,47.27,1122495.0,46.3918,46.5189,46.1376,46.2061,1122495.0
2018-04-30 10:20:00,47.26,47.33,46.95,47.23,1354226.0,46.1963,46.2647,45.8933,46.167,1354226.0
2018-04-30 10:30:00,47.22,47.23,46.85,46.98,1407954.0,46.1572,46.167,45.7955,45.9226,1407954.0
2018-04-30 10:40:00,46.97,47.05,46.79,47.04,1203415.0,45.9128,45.991,45.7369,45.9813,1203415.0
2018-04-30 10:50:00,47.04,47.13,46.91,47.07,658930.0,45.9813,46.0692,45.8542,46.0106,658930.0
2018-04-30 11:00:00,47.08,47.21,47.06,47.18,803631.0,46.0203,46.1474,46.0008,46.1181,803631.0
2018-04-30 11:10:00,47.17,47.28,46.85,46.86,799894.0,46.1083,46.2158,45.7955,45.8053,799894.0
2018-04-30 11:20:00,46.86,46.88,46.61,46.63,1513034.0,45.8053,45.8249,45.5609,45.5805,1513034.0
2018-04-30 11:30:00,46.62,46.62,46.29,46.33,1605394.0,45.5707,45.5707,45.2481,45.2872,1605394.0
2018-04-30 11:40:00,46.33,46.38,46.02,46.04,2432711.0,45.2872,45.3361,44.9842,45.0038,2432711.0
2018-04-30 11:50:00,46.03,46.15,45.83,45.99,2607662.0,44.994,45.1113,44.7985,44.9549,2607662.0
2018-04-30 12:00:00,45.99,46.04,45.66,45.71,1881049.0,44.9549,45.0038,44.6323,44.6812,1881049.0
2018-04-30 12:10:00,45.71,45.73,45.31,45.51,2310458.0,44.6812,44.7007,44.2902,44.4857,2310458.0
2018-04-30 12:20:00,45.51,45.76,45.45,45.74,1723147.0,44.4857,44.7301,44.427,44.7105,1723147.0
2018-04-30 12:30:00,45.73,45.8,45.55,45.8,952022.0,44.7007,44.7692,44.5248,44.7692,952022.0
2018-04-30 12:40:00,45.8,45.82,45.47,45.51,1381690.0,44.7692,44.7887,44.4466,44.4857,1381690.0
2018-04-30 12:50:00,45.53,45.67,45.37,45.63,1126674.0,44.5052,44.6421,44.3488,44.603,1126674.0
2018-04-30 13:00:00,45.63,45.77,45.61,45.68,651415.0,44.603,44.7398,44.5834,44.6519,651415.0
2018-04-30 13:10:00,45.68,45.7,45.54,45.56,732507.0,44.6519,44.6714,44.515,44.5346,732507.0
2018-04-30 13:20:00,45.56,45.65,45.47,45.65,954957.0,44.5346,44.6225,44.4466,44.6225,954957.0
2018-04-30 13:30:00,45.65,45.79,45.62,45.7,652338.0,44.6225,44.7594,44.5932,44.6714,652338.0
2018-04-30 13:40:00,45.71,45.83,45.61,45.64,757399.0,44.6812,44.7985,44.5834,44.6128,757399.0
2018-04-30 13:50:00,45.64,45.7,45.54,45.64,491932.0,44.6128,44.6714,44.515,44.6128,491932.0
2018-04-30 14:00:00,45.65,45.65,45.43,45.57,854199.0,44.6225,44.6225,44.4075,44.5443,854199.0
2018-04-30 14:10:00,45.57,45.66,45.49,45.6,744396.0,44.5443,44.6323,44.4661,44.5737,744396.0
2018-04-30 14:20:00,45.61,45.92,45.6,45.84,1014382.0,44.5834,44.8865,44.5737,44.8083,1014382.0
2018-04-30 14:30:00,45.84,45.96,45.75,45.77,731871.0,44.8083,44.9256,44.7203,44.7398,731871.0
2018-04-30 14:40:00,45.78,45.86,45.76,45.84,543833.0,44.7496,44.8278,44.7301,44.8083,543833.0
2018-04-30 14:50:00,45.83,45.94,45.78,45.79,582387.0,44.7985,44.906,44.7496,44.7594,582387.0
2018-04-30 15:00:00,45.79,45.87,45.73,45.78,677898.0,44.7594,44.8376,44.7007,44.7496,677898.0
2018-04-30 15:10:00,45.78,46.04,45.77,46.02,1059454.0,44.7496,45.0038,44.7398,44.9842,1059454.0
2018-04-30 15:20:00,46.02,46.03,45.81,45.86,891118.0,44.9842,44.994,44.7789,44.8278,891118.0
2018-04-30 15:30:00,45.87,46.11,45.84,46.11,956097.0,44.8376,45.0722,44.8083,45.0722,956097.0
2018-04-30 15:40:00,46.11,46.17,46.02,46.13,1056951.0,45.0722,45.1308,44.9842,45.0917,1056951.0
2018-04-30 15:50:00,46.12,46.12,45.97,45.97,1816111.0,45.082,45.082,44.9353,44.9353,1816111.0
2018-05-01 09:30:00,45.65,46.45,45.41,46.12,2700765.0,44.6225,45.4045,44.3879,45.082,2700765.0
2018-05-01 09:40:00,46.12,46.66,45.94,46.54,1935827.0,45.082,45.6098,44.906,45.4925,1935827.0
2018-05-01 09:50:00,46.54,46.84,46.44,46.74,1660204.0,45.4925,45.7858,45.3948,45.688,1660204.0
2018-05-01 10:00:00,46.73,46.79,46.38,46.48,1398487.0,45.6782,45.7369,45.3361,45.4339,1398487.0
2018-05-01 10:10:00,46.47,46.5,46.19,46.21,1346268.0,45.4241,45.4534,45.1504,45.1699,1346268.0
2018-05-01 10:20:00,46.22,46.65,46.0,46.53,1683779.0,45.1797,45.6,44.9647,45.4827,1683779.0
2018-05-01 10:30:00,46.52,46.66,46.27,46.35,945841.0,45.473,45.6098,45.2286,45.3068,945841.0
2018-05-01 10:40:00,46.35,46.64,46.35,46.54,721048.0,45.3068,45.5903,45.3068,45.4925,721048.0
2018-05-01 10:50:00,46.53,46.77,46.47,46.48,911197.0,45.4827,45.7173,45.4241,45.4339,911197.0
2018-05-01 11:00:00,46.48,46.53,46.28,46.5,632156.0,45.4339,45.4827,45.2384,45.4534,632156.0
2018-05-01 11:10:00,46.5,46.69,46.4,46.63,721456.0,45.4534,45.6391,45.3557,45.5805,721456.0
2018-05-01 11:20:00,46.63,46.79,46.6,46.76,621082.0,45.5805,45.7369,45.5512,45.7076,621082.0
2018-05-01 11:30:00,46.76,46.78,46.58,46.68,535793.0,45.7076,45.7271,45.5316,45.6294,535793.0
2018-05-01 11:40:00,46.68,46.84,46.62,46.65,635058.0,45.6294,45.7858,45.5707,45.6,635058.0
2018-05-01 11:50:00,46.64,46.68,46.52,46.64,680244.0,45.5903,45.6294,45.473,45.5903,680244.0
2018-05-01 12:00:00,46.64,46.77,46.63,46.72,525875.0,45.5903,45.7173,45.5805,45.6685,525875.0
2018-05-01 12:10:00,46.72,46.73,46.53,46.61,514386.0,45.6685,45.6782,45.4827,45.5609,514386.0
2018-05-01 12:20:00,46.61,46.68,46.44,46.66,518632.0,45.5609,45.6294,45.3948,45.6098,518632.0
2018-05-01 12:30:00,46.67,46.68,46.43,46.47,399098.0,45.6196,45.6294,45.385,45.4241,399098.0
2018-05-01 12:40:00,46.48,46.56,46.36,46.37,410475.0,45.4339,45.5121,45.3166,45.3263,410475.0
2018-05-01 12:50:00,46.36,46.53,46.3,46.43,457639.0,45.3166,45.4827,45.2579,45.385,457639.0
2018-05-01 13:00:00,46.44,46.44,46.24,46.29,551292.0,45.3948,45.3948,45.1993,45.2481,551292.0
2018-05-01 13:10:00,46.28,46.4,46.23,46.37,349323.0,45.2384,45.3557,45.1895,45.3263,349323.0
2018-05-01 13:20:00,46.37,46.38,46.25,46.28,273381.0,45.3263,45.3361,45.209,45.2384,273381.0
2018-05-01 13:30:00,46.28,46.3,46.11,46.13,426662.0,45.2384,45.2579,45.0722,45.0917,426662.0
2018-05-01 13:40:00,46.14,46.38,46.13,46.34,452491.0,45.1015,45.3361,45.0917,45.297,452491.0
2018-05-01 13:50:00,46.34,46.69,46.33,46.67,665033.0,45.297,45.6391,45.2872,45.6196,665033.0
2018-05-01 14:00:00,46.68,46.68,46.53,46.61,472804.0,45.6294,45.6294,45.4827,45.5609,472804.0
2018-05-01 14:10:00,46.61,46.68,46.56,46.6,369588.0,45.5609,45.6294,45.5121,45.5512,369588.0
2018-05-01 14:20:00,46.61,46.65,46.56,46.65,410996.0,45.5609,45.6,45.5121,45.6,410996.0
2018-05-01 14:30:00,46.65,46.66,46.54,46.61,422317.0,45.6,45.6098,45.4925,45.5609,422317.0
2018-05-01 14:40:00,46.61,46.63,46.52,46.58,385950.0,45.5609,45.5805,45.473,45.5316,385950.0
2018-05-01 14:50:00,46.57,46.62,46.35,46.39,395925.0,45.5218,45.5707,45.3068,45.3459,395925.0
2018-05-01 15:00:00,46.39,46.54,46.39,46.54,342774.0,45.3459,45.4925,45.3459,45.4925,342774.0
2018-05-01 15:10:00,46.54,46.54,46.42,46.45,285551.0,45.4925,45.4925,45.3752,45.4045,285551.0
2018-05-01 15:20:00,46.45,46.6,46.45,46.57,384726.0,45.4045,45.5512,45.4045,45.5218,384726.0
2018-05-01 15:30:00,46.57,46.75,46.56,46.61,658343.0,45.5218,45.6978,45.5121,45.5609,658343.0
2018-05-01 15:40:00,46.61,46.73,46.59,46.73,524428.0,45.5609,45.6782,45.5414,45.6782,524428.0
2018-05-01 15:50:00,46.73,46.87,46.73,46.78,1419042.0,45.6782,45.8151,45.6782,45.7271,1419042.0
2018-05-02 09:30:00,45.91,46.45,45.68,46.09,2997501.0,44.8767,45.4045,44.6519,45.0526,2997501.0
2018-05-02 09:40:00,46.1,46.43,45.96,46.22,1621497.0,45.0624,45.385,44.9256,45.1797,1621497.0
2018-05-02 09:50:00,46.22,46.68,46.22,46.27,1536886.0,45.1797,45.6294,45.1797,45.2286,1536886.0
2018-05-02 10:00:00,46.28,46.49,46.21,46.43,1054807.0,45.2384,45.4436,45.1699,45.385,1054807.0
2018-05-02 10:10:00,46.43,46.74,46.39,46.71,1148839.0,45.385,45.688,45.3459,45.6587,1148839.0
2018-05-02 10:20:00,46.71,46.71,46.38,46.41,889144.0,45.6587,45.6587,45.3361,45.3654,889144.0
2018-05-02 10:30:00,46.41,46.62,46.36,46.59,592203.0,45.3654,45.5707,45.3166,45.5414,592203.0
2018-05-02 10:40:00,46.59,46.62,46.37,46.45,468134.0,45.5414,45.5707,45.3263,45.4045,468134.0
2018-05-02 10:50:00,46.46,46.57,46.3,46.46,577550.0,45.4143,45.5218,45.2579,45.4143,577550.0
2018-05-02 11:00:00,46.47,46.48,46.23,46.3,626454.0,45.4241,45.4339,45.1895,45.2579,626454.0
2018-05-02 11:10:00,46.3,46.58,46.3,46.56,735396.0,45.2579,45.5316,45.2579,45.5121,735396.0
2018-05-02 11:20:00,46.56,46.57,46.38,46.41,404256.0,45.5121,45.5218,45.3361,45.3654,404256.0
2018-05-02 11:30:00,46.41,46.42,46.26,46.26,536629.0,45.3654,45.3752,45.2188,45.2188,536629.0
2018-05-02 11:40:00,46.27,46.29,46.0,46.05,785848.0,45.2286,45.2481,44.9647,45.0135,785848.0
2018-05-02 11:50:00,46.05,46.19,45.99,46.15,630034.0,45.0135,45.1504,44.9549,45.1113,630034.0
2018-05-02 12:00:00,46.16,46.19,46.06,46.19,354319.0,45.1211,45.1504,45.0233,45.1504,354319.0
2018-05-02 12:10:00,46.19,46.29,46.15,46.22,441321.0,45.1504,45.2481,45.1113,45.1797,441321.0
2018-05-02 12:20:00,46.22,46.28,46.18,46.22,300129.0,45.1797,45.2384,45.1406,45.1797,300129.0
2018-05-02 12:30:00,46.22,46.24,46.13,46.16,334429.0,45.1797,45.1993,45.0917,45.1211,334429.0
2018-05-02 12:40:00,46.17,46.24,46.05,46.09,295565.0,45.1308,45.1993,45.0135,45.0526,295565.0
2018-05-02 12:50:00,46.09,46.17,46.05,46.16,280622.0,45.0526,45.1308,45.0135,45.1211,280622.0
2018-05-02 13:00:00,46.15,46.23,46.14,46.16,209359.0,45.1113,45.1895,45.1015,45.1211,209359.0
2018-05-02 13:10:00,46.17,46.19,46.06,46.07,257159.0,45.1308,45.1504,45.0233,45.0331,257159.0
2018-05-02 13:20:00,46.07,46.11,46.04,46.07,279949.0,45.0331,45.0722,45.0038,45.0331,279949.0
2018-05-02 13:30:00,46.07,46.08,45.96,46.02,550224.0,45.0331,45.0429,44.9256,44.9842,550224.0
2018-05-02 13:40:00,46.01,46.04,45.91,45.98,387448.0,44.9744,45.0038,44.8767,44.9451,387448.0
2018-05-02 13:50:00,45.99,46.07,45.98,46.04,279624.0,44.9549,45.0331,44.9451,45.0038,279624.0
2018-05-02 14:00:00,46.04,46.45,45.98,46.41,852017.0,45.0038,45.4045,44.9451,45.3654,852017.0
2018-05-02 14:10:00,46.41,46.43,46.25,46.27,578725.0,45.3654,45.385,45.209,45.2286,578725.0
2018-05-02 14:20:00,46.27,46.33,46.09,46.21,574035.0,45.2286,45.2872,45.0526,45.1699,574035.0
2018-05-02 14:30:00,46.21,46.29,46.11,46.2,444100.0,45.1699,45.2481,45.0722,45.1602,444100.0
2018-05-02 14:40:00,46.21,46.28,46.13,46.16,363816.0,45.1699,45.2384,45.0917,45.1211,363816.0
2018-05-02 14:50:00,46.16,46.21,46.04,46.07,535199.0,45.1211,45.1699,45.0038,45.0331,535199.0
2018-05-02 15:00:00,46.07,46.24,46.01,46.21,480057.0,45.0331,45.1993,44.9744,45.1699,480057.0
2018-05-02 15:10:00,46.22,46.22,46.08,46.12,364295.0,45.1797,45.1797,45.0429,45.082,364295.0
2018-05-02 15:20:00,46.11,46.15,45.93,46.05,568262.0,45.0722,45.1113,44.8962,45.0135,568262.0
2018-05-02 15:30:00,46.05,46.08,45.93,45.99,611594.0,45.0135,45.0429,44.8962,44.9549,611594.0
2018-05-02 15:40:00,45.99,46.04,45.84,45.84,694124.0,44.9549,45.0038,44.8083,44.8083,694124.0
2018-05-02 15:50:00,45.84,45.98,45.79,45.89,1932919.0,44.8083,44.9451,44.7594,44.8571,1932919.0
2018-05-03 09:30:00,45.74,46.36,45.46,46.09,2157673.0,44.7105,45.3166,44.4368,45.0526,2157673.0
2018-05-03 09:40:00,46.07,46.13,45.87,46.03,1053777.0,45.0331,45.0917,44.8376,44.994,1053777.0
2018-05-03 09:50:00,46.04,46.26,45.98,46.09,884589.0,45.0038,45.2188,44.9451,45.0526,884589.0
2018-05-03 10:00:00,46.09,46.18,45.85,46.01,786323.0,45.0526,45.1406,44.818,44.9744,786323.0
2018-05-03 10:10:00,46.01,46.05,45.69,45.76,1044373.0,44.9744,45.0135,44.6616,44.7301,1044373.0
2018-05-03 10:20:00,45.75,45.82,45.45,45.61,1107720.0,44.7203,44.7887,44.427,44.5834,1107720.0
2018-05-03 10:30:00,45.6,45.78,45.46,45.59,842387.0,44.5737,44.7496,44.4368,44.5639,842387.0
2018-05-03 10:40:00,45.59,45.73,45.5,45.67,597361.0,44.5639,44.7007,44.4759,44.6421,597361.0
2018-05-03 10:50:00,45.67,45.67,45.36,45.45,663609.0,44.6421,44.6421,44.3391,44.427,663609.0
2018-05-03 11:00:00,45.46,45.6,45.33,45.59,705480.0,44.4368,44.5737,44.3097,44.5639,705480.0
2018-05-03 11:10:00,45.58,45.76,45.56,45.69,679049.0,44.5541,44.7301,44.5346,44.6616,679049.0
2018-05-03 11:20:00,45.68,45.72,45.55,45.59,490186.0,44.6519,44.691,44.5248,44.5639,490186.0
2018-05-03 11:30:00,45.59,45.63,45.47,45.59,441929.0,44.5639,44.603,44.4466,44.5639,441929.0
2018-05-03 11:40:00,45.6,45.97,45.52,45.95,646914.0,44.5737,44.9353,44.4955,44.9158,646914.0
2018-05-03 11:50:00,45.96,46.02,45.85,45.99,542401.0,44.9256,44.9842,44.818,44.9549,542401.0
2018-05-03 12:00:00,45.98,46.03,45.85,45.91,476565.0,44.9451,44.994,44.818,44.8767,476565.0
2018-05-03 12:10:00,45.92,45.94,45.76,45.77,329053.0,44.8865,44.906,44.7301,44.7398,329053.0
2018-05-03 12:20:00,45.77,45.8,45.63,45.69,463952.0,44.7398,44.7692,44.603,44.6616,463952.0
2018-05-03 12:30:00,45.68,45.95,45.68,45.91,418571.0,44.6519,44.9158,44.6519,44.8767,418571.0
2018-05-03 12:40:00,45.9,46.2,45.88,46.07,757409.0,44.8669,45.1602,44.8474,45.0331,757409.0
2018-05-03 12:50:00,46.08,46.41,45.98,46.26,891694.0,45.0429,45.3654,44.9451,45.2188,891694.0
2018-05-03 13:00:00,46.26,46.3,46.12,46.18,621868.0,45.2188,45.2579,45.082,45.1406,621868.0
2018-05-03 13:10:00,46.17,46.3,46.12,46.25,556069.0,45.1308,45.2579,45.082,45.209,556069.0
2018-05-03 13:20:00,46.24,46.29,46.03,46.09,436461.0,45.1993,45.2481,44.994,45.0526,436461.0
2018-05-03 13:30:00,46.1,46.34,46.08,46.3,427462.0,45.0624,45.297,45.0429,45.2579,427462.0
2018-05-03 13:40:00,46.3,46.3,46.01,46.03,352198.0,45.2579,45.2579,44.9744,44.994,352198.0
2018-05-03 13:50:00,46.04,46.19,46.03,46.09,365701.0,45.0038,45.1504,44.994,45.0526,365701.0
2018-05-03 14:00:00,46.09,46.21,46.03,46.2,320726.0,45.0526,45.1699,44.994,45.1602,320726.0
2018-05-03 14:10:00,46.2,46.26,46.11,46.2,358453.0,45.1602,45.2188,45.0722,45.1602,358453.0
2018-05-03 14:20:00,46.2,46.21,46.08,46.17,267865.0,45.1602,45.1699,45.0429,45.1308,267865.0
2018-05-03 14:30:00,46.18,46.48,46.17,46.48,683642.0,45.1406,45.4339,45.1308,45.4339,683642.0
2018-05-03 14:40:00,46.47,46.52,46.23,46.29,738806.0,45.4241,45.473,45.1895,45.2481,738806.0
2018-05-03 14:50:00,46.28,46.38,46.14,46.19,492508.0,45.2384,45.3361,45.1015,45.1504,492508.0
2018-05-03 15:00:00,46.2,46.41,46.19,46.31,572468.0,45.1602,45.3654,45.1504,45.2677,572468.0
2018-05-03 15:10:00,46.31,46.57,46.28,46.55,696498.0,45.2677,45.5218,45.2384,45.5023,696498.0
2018-05-03 15:20:00,46.55,46.68,46.48,46.67,754969.0,45.5023,45.6294,45.4339,45.6196,754969.0
2018-05-03 15:30:00,46.68,46.87,46.68,46.76,1125265.0,45.6294,45.8151,45.6294,45.7076,1125265.0
2018-05-03 15:40:00,46.76,46.78,46.52,46.54,929547.0,45.7076,45.7271,45.473,45.4925,929547.0
2018-05-03 15:50:00,46.54,46.65,46.48,46.62,1443020.0,45.4925,45.6,45.4339,45.5707,1443020.0
2018-05-04 09:30:00,46.36,47.11,46.14,47.09,2171048.0,45.3166,46.0497,45.1015,46.0301,2171048.0
2018-05-04 09:40:00,47.1,47.15,46.65,46.76,1208059.0,46.0399,46.0888,45.6,45.7076,1208059.0
2018-05-04 09:50:00,46.76,46.78,46.46,46.61,1006056.0,45.7076,45.7271,45.4143,45.5609,1006056.0
2018-05-04 10:00:00,46.61,46.7,46.33,46.69,1076236.0,45.5609,45.6489,45.2872,45.6391,1076236.0
2018-05-04 10:10:00,46.7,46.83,46.54,46.58,876997.0,45.6489,45.776,45.4925,45.5316,876997.0
2018-05-04 10:20:00,46.58,46.81,46.51,46.74,637566.0,45.5316,45.7564,45.4632,45.688,637566.0
2018-05-04 10:30:00,46.75,46.88,46.6,46.81,519022.0,45.6978,45.8249,45.5512,45.7564,519022.0
2018-05-04 10:40:00,46.81,46.91,46.76,46.82,525644.0,45.7564,45.8542,45.7076,45.7662,525644.0
2018-05-04 10:50:00,46.82,47.12,46.79,47.02,680668.0,45.7662,46.0594,45.7369,45.9617,680668.0
2018-05-04 11:00:00,47.03,47.44,47.03,47.39,1436728.0,45.9715,46.3722,45.9715,46.3234,1436728.0
2018-05-04 11:10:00,47.38,47.52,47.29,47.33,987654.0,46.3136,46.4504,46.2256,46.2647,987654.0
2018-05-04 11:20:00,47.33,47.58,47.33,47.55,738894.0,46.2647,46.5091,46.2647,46.4798,738894.0
2018-05-04 11:30:00,47.55,47.67,47.48,47.61,771837.0,46.4798,46.5971,46.4113,46.5384,771837.0
2018-05-04 11:40:00,47.61,47.62,47.4,47.41,527282.0,46.5384,46.5482,46.3331,46.3429,527282.0
2018-05-04 11:50:00,47.41,47.7,47.38,47.65,763482.0,46.3429,46.6264,46.3136,46.5775,763482.0
2018-05-04 12:00:00,47.66,47.69,47.55,47.58,414028.0,46.5873,46.6166,46.4798,46.5091,414028.0
2018-05-04 12:10:00,47.59,47.6,47.44,47.55,443184.0,46.5189,46.5286,46.3722,46.4798,443184.0
2018-05-04 12:20:00,47.55,47.57,47.39,47.41,462742.0,46.4798,46.4993,46.3234,46.3429,462742.0
2018-05-04 12:30:00,47.42,47.53,47.4,47.51,325025.0,46.3527,46.4602,46.3331,46.4407,325025.0
2018-05-04 12:40:00,47.5,47.51,47.36,47.42,301976.0,46.4309,46.4407,46.294,46.3527,301976.0
2018-05-04 12:50:00,47.42,47.43,47.21,47.28,576076.0,46.3527,46.3625,46.1474,46.2158,576076.0
2018-05-04 13:00:00,47.28,47.43,47.25,47.41,317317.0,46.2158,46.3625,46.1865,46.3429,317317.0
2018-05-04 13:10:00,47.41,47.43,47.09,47.12,574420.0,46.3429,46.3625,46.0301,46.0594,574420.0
2018-05-04 13:20:00,47.12,47.15,47.04,47.05,563499.0,46.0594,46.0888,45.9813,45.991,563499.0
2018-05-04 13:30:00,47.04,47.3,47.03,47.27,383301.0,45.9813,46.2354,45.9715,46.2061,383301.0
2018-05-04 13:40:00,47.26,47.35,47.22,47.28,363635.0,46.1963,46.2843,46.1572,46.2158,363635.0
2018-05-04 13:50:00,47.28,47.44,47.27,47.42,335533.0,46.2158,46.3722,46.2061,46.3527,335533.0
2018-05-04 14:00:00,47.41,47.46,47.36,47.41,652835.0,46.3429,46.3918,46.294,46.3429,652835.0
2018-05-04 14:10:00,47.41,47.49,47.4,47.46,275027.0,46.3429,46.4211,46.3331,46.3918,275027.0
2018-05-04 14:20:00,47.46,47.61,47.46,47.6,381165.0,46.3918,46.5384,46.3918,46.5286,381165.0
2018-05-04 14:30:00,47.61,47.63,47.46,47.52,389042.0,46.5384,46.558,46.3918,46.4504,389042.0
2018-05-04 14:40:00,47.53,47.6,47.39,47.41,421980.0,46.4602,46.5286,46.3234,46.3429,421980.0
2018-05-04 14:50:00,47.42,47.59,47.41,47.51,403352.0,46.3527,46.5189,46.3429,46.4407,403352.0
2018-05-04 15:00:00,47.51,47.58,47.41,47.46,488847.0,46.4407,46.5091,46.3429,46.3918,488847.0
2018-05-04 15:10:00,47.46,47.5,47.36,47.45,475464.0,46.3918,46.4309,46.294,46.382,475464.0
2018-05-04 15:20:00,47.45,47.55,47.4,47.55,406389.0,46.382,46.4798,46.3331,46.4798,406389.0
2018-05-04 15:30:00,47.54,47.6,47.48,47.51,510693.0,46.47,46.5286,46.4113,46.4407,510693.0
2018-05-04 15:40:00,47.52,47.54,47.46,47.5,660317.0,46.4504,46.47,46.3918,46.4309,660317.0
2018-05-04 15:50:00,47.49,47.59,47.45,47.57,1464226.0,46.4211,46.5189,46.382,46.4993,1464226.0
2018-05-07 09:30:00,48.26,48.97,48.11,48.7,3466583.0,47.1738,47.8678,47.0272,47.6039,3466583.0
2018-05-07 09:40:00,48.69,49.04,48.63,48.73,1866812.0,47.5941,47.9362,47.5355,47.6332,1866812.0
2018-05-07 09:50:00,48.73,49.11,48.71,48.98,1723156.0,47.6332,48.0047,47.6137,47.8776,1723156.0
2018-05-07 10:00:00,48.98,49.04,48.46,48.54,1923335.0,47.8776,47.9362,47.3693,47.4475,1923335.0
2018-05-07 10:10:00,48.53,48.7,48.41,48.61,1125049.0,47.4377,47.6039,47.3204,47.5159,1125049.0
2018-05-07 10:20:00,48.6,48.62,48.33,48.49,1081190.0,47.5061,47.5257,47.2422,47.3986,1081190.0
2018-05-07 10:30:00,48.49,48.6,48.16,48.2,979477.0,47.3986,47.5061,47.076,47.1151,979477.0
2018-05-07 10:40:00,48.2,48.44,48.16,48.27,947468.0,47.1151,47.3497,47.076,47.1836,947468.0
2018-05-07 10:50:00,48.27,48.42,48.23,48.4,562133.0,47.1836,47.3302,47.1445,47.3106,562133.0
2018-05-07 11:00:00,48.41,48.51,48.35,48.49,518821.0,47.3204,47.4182,47.2618,47.3986,518821.0
2018-05-07 11:10:00,48.5,48.63,48.44,48.52,567329.0,47.4084,47.5355,47.3497,47.4279,567329.0
2018-05-07 11:20:00,48.53,48.7,48.53,48.61,653965.0,47.4377,47.6039,47.4377,47.5159,653965.0
2018-05-07 11:30:00,48.61,48.67,48.56,48.58,401083.0,47.5159,47.5746,47.467,47.4866,401083.0
2018-05-07 11:40:00,48.58,48.87,48.58,48.84,718186.0,47.4866,47.7701,47.4866,47.7407,718186.0
2018-05-07 11:50:00,48.83,49.02,48.77,48.93,907806.0,47.731,47.9167,47.6723,47.8287,907806.0
2018-05-07 12:00:00,48.93,48.98,48.82,48.84,549997.0,47.8287,47.8776,47.7212,47.7407,549997.0
2018-05-07 12:10:00,48.83,48.96,48.82,48.95,359354.0,47.731,47.858,47.7212,47.8483,359354.0
2018-05-07 12:20:00,48.95,48.99,48.74,48.79,480203.0,47.8483,47.8874,47.643,47.6919,480203.0
2018-05-07 12:30:00,48.78,48.78,48.6,48.63,618677.0,47.6821,47.6821,47.5061,47.5355,618677.0
2018-05-07 12:40:00,48.62,48.66,48.54,48.62,418164.0,47.5257,47.5648,47.4475,47.5257,418164.0
2018-05-07 12:50:00,48.62,48.72,48.6,48.66,330938.0,47.5257,47.6234,47.5061,47.5648,330938.0
2018-05-07 13:00:00,48.66,48.68,48.51,48.52,370413.0,47.5648,47.5843,47.4182,47.4279,370413.0
2018-05-07 13:10:00,48.52,48.64,48.48,48.64,355598.0,47.4279,47.5452,47.3888,47.5452,355598.0
2018-05-07 13:20:00,48.64,48.8,48.62,48.75,430856.0,47.5452,47.7016,47.5257,47.6528,430856.0
2018-05-07 13:30:00,48.75,48.79,48.63,48.68,361590.0,47.6528,47.6919,47.5355,47.5843,361590.0
2018-05-07 13:40:00,48.68,48.84,48.67,48.8,390252.0,47.5843,47.7407,47.5746,47.7016,390252.0
2018-05-07 13:50:00,48.79,48.8,48.72,48.78,240022.0,47.6919,47.7016,47.6234,47.6821,240022.0
2018-05-07 14:00:00,48.78,48.82,48.71,48.75,312787.0,47.6821,47.7212,47.6137,47.6528,312787.0
2018-05-07 14:10:00,48.74,48.76,48.65,48.73,275397.0,47.643,47.6625,47.555,47.6332,275397.0
2018-05-07 14:20:00,48.73,48.76,48.63,48.72,313713.0,47.6332,47.6625,47.5355,47.6234,313713.0
2018-05-07 14:30:00,48.71,48.76,48.67,48.69,262547.0,47.6137,47.6625,47.5746,47.5941,262547.0
2018-05-07 14:40:00,48.69,48.76,48.59,48.62,363169.0,47.5941,47.6625,47.4964,47.5257,363169.0
2018-05-07 14:50:00,48.63,48.65,48.51,48.61,373903.0,47.5355,47.555,47.4182,47.5159,373903.0
2018-05-07 15:00:00,48.61,48.7,48.57,48.67,429144.0,47.5159,47.6039,47.4768,47.5746,429144.0
2018-05-07 15:10:00,48.66,48.68,48.39,48.43,690493.0,47.5648,47.5843,47.3009,47.34,690493.0
2018-05-07 15:20:00,48.43,48.47,48.3,48.46,680464.0,47.34,47.3791,47.2129,47.3693,680464.0
2018-05-07 15:30:00,48.44,48.6,48.41,48.49,566829.0,47.3497,47.5061,47.3204,47.3986,566829.0
2018-05-07 15:40:00,48.48,48.54,48.4,48.53,587195.0,47.3888,47.4475,47.3106,47.4377,587195.0
2018-05-07 15:50:00,48.53,48.54,48.41,48.47,1132064.0,47.4377,47.4475,47.3204,47.3791,1132064.0
2018-05-08 09:30:00,48.53,48.86,48.24,48.37,1863495.0,47.4377,47.7603,47.1542,47.2813,1863495.0
2018-05-08 09:40:00,48.37,48.41,47.9,48.18,1386451.0,47.2813,47.3204,46.8219,47.0956,1386451.0
2018-05-08 09:50:00,48.18,48.25,47.88,48.05,959574.0,47.0956,47.164,46.8023,46.9685,959574.0
2018-05-08 10:00:00,48.05,48.3,48.03,48.27,555388.0,46.9685,47.2129,46.949,47.1836,555388.0
2018-05-08 10:10:00,48.27,48.51,48.22,48.41,771668.0,47.1836,47.4182,47.1347,47.3204,771668.0
2018-05-08 10:20:00,48.41,48.57,48.34,48.51,637494.0,47.3204,47.4768,47.252,47.4182,637494.0
2018-05-08 10:30:00,48.5,48.58,48.39,48.48,558524.0,47.4084,47.4866,47.3009,47.3888,558524.0
2018-05-08 10:40:00,48.48,48.51,48.31,48.41,435537.0,47.3888,47.4182,47.2227,47.3204,435537.0
2018-05-08 10:50:00,48.42,48.48,48.32,48.39,287779.0,47.3302,47.3888,47.2324,47.3009,287779.0
2018-05-08 11:00:00,48.39,48.42,48.26,48.28,335660.0,47.3009,47.3302,47.1738,47.1933,335660.0
2018-05-08 11:10:00,48.27,48.8,48.27,48.62,941352.0,47.1836,47.7016,47.1836,47.5257,941352.0
2018-05-08 11:20:00,48.61,48.78,48.54,48.59,488993.0,47.5159,47.6821,47.4475,47.4964,488993.0
2018-05-08 11:30:00,48.59,48.66,48.45,48.5,428025.0,47.4964,47.5648,47.3595,47.4084,428025.0
2018-05-08 11:40:00,48.51,48.55,48.34,48.38,499930.0,47.4182,47.4573,47.252,47.2911,499930.0
2018-05-08 11:50:00,48.39,48.5,48.34,48.43,278835.0,47.3009,47.4084,47.252,47.34,278835.0
2018-05-08 12:00:00,48.43,48.51,48.34,48.5,347237.0,47.34,47.4182,47.252,47.4084,347237.0
2018-05-08 12:10:00,48.5,48.58,48.42,48.49,334847.0,47.4084,47.4866,47.3302,47.3986,334847.0
2018-05-08 12:20:00,48.48,48.51,48.38,48.48,287480.0,47.3888,47.4182,47.2911,47.3888,287480.0
2018-05-08 12:30:00,48.49,48.63,48.48,48.58,267493.0,47.3986,47.5355,47.3888,47.4866,267493.0
2018-05-08 12:40:00,48.58,48.75,48.57,48.63,426938.0,47.4866,47.6528,47.4768,47.5355,426938.0
2018-05-08 12:50:00,48.63,48.65,48.38,48.41,343938.0,47.5355,47.555,47.2911,47.3204,343938.0
2018-05-08 13:00:00,48.4,48.5,48.38,48.46,245859.0,47.3106,47.4084,47.2911,47.3693,245859.0
2018-05-08 13:10:00,48.47,48.59,48.39,48.56,315776.0,47.3791,47.4964,47.3009,47.467,315776.0
2018-05-08 13:20:00,48.56,48.64,48.5,48.61,211782.0,47.467,47.5452,47.4084,47.5159,211782.0
2018-05-08 13:30:00,48.62,48.64,48.5,48.52,217902.0,47.5257,47.5452,47.4084,47.4279,217902.0
2018-05-08 13:40:00,48.52,48.53,48.33,48.33,358533.0,47.4279,47.4377,47.2422,47.2422,358533.0
2018-05-08 13:50:00,48.34,48.39,48.21,48.24,342818.0,47.252,47.3009,47.1249,47.1542,342818.0
2018-05-08 14:00:00,48.25,48.41,48.25,48.38,319058.0,47.164,47.3204,47.164,47.2911,319058.0
2018-05-08 14:10:00,48.37,48.52,48.32,48.47,312126.0,47.2813,47.4279,47.2324,47.3791,312126.0
2018-05-08 14:20:00,48.47,48.66,48.38,48.55,554277.0,47.3791,47.5648,47.2911,47.4573,554277.0
2018-05-08 14:30:00,48.55,48.56,48.34,48.34,330208.0,47.4573,47.467,47.252,47.252,330208.0
2018-05-08 14:40:00,48.33,48.39,48.18,48.29,526732.0,47.2422,47.3009,47.0956,47.2031,526732.0
2018-05-08 14:50:00,48.29,48.4,48.26,48.33,350722.0,47.2031,47.3106,47.1738,47.2422,350722.0
2018-05-08 15:00:00,48.33,48.36,48.23,48.27,354009.0,47.2422,47.2715,47.1445,47.1836,354009.0
2018-05-08 15:10:00,48.27,48.42,48.23,48.35,358287.0,47.1836,47.3302,47.1445,47.2618,358287.0
2018-05-08 15:20:00,48.35,48.44,48.32,48.37,312688.0,47.2618,47.3497,47.2324,47.2813,312688.0
2018-05-08 15:30:00,48.38,48.42,48.34,48.4,301138.0,47.2911,47.3302,47.252,47.3106,301138.0
2018-05-08 15:40:00,48.4,48.4,48.26,48.34,507836.0,47.3106,47.3106,47.1738,47.252,507836.0
2018-05-08 15:50:00,48.34,48.58,48.33,48.57,1229189.0,47.252,47.4866,47.2422,47.4768,1229189.0
2018-05-09 09:30:00,49.01,49.72,48.99,49.53,2826593.0,47.9069,48.6009,47.8874,48.4152,2826593.0
2018-05-09 09:40:00,49.53,49.99,49.5,49.99,1736328.0,48.4152,48.8649,48.3859,48.8649,1736328.0
2018-05-09 09:50:00,49.99,50.3,49.96,50.19,2414799.0,48.8649,49.1679,48.8355,49.0604,2414799.0
2018-05-09 10:00:00,50.19,50.5,49.96,50.39,1931421.0,49.0604,49.3634,48.8355,49.2559,1931421.0
2018-05-09 10:10:00,50.39,50.55,50.21,50.47,1270253.0,49.2559,49.4122,49.0799,49.334,1270253.0
2018-05-09 10:20:00,50.48,50.59,50.33,50.38,1079759.0,49.3438,49.4513,49.1972,49.2461,1079759.0
2018-05-09 10:30:00,50.39,50.41,50.1,50.16,1076101.0,49.2559,49.2754,48.9724,49.031,1076101.0
2018-05-09 10:40:00,50.16,50.4,50.12,50.32,846720.0,49.031,49.2656,48.9919,49.1874,846720.0
2018-05-09 10:50:00,50.33,50.35,49.86,49.95,1060421.0,49.1972,49.2168,48.7378,48.8258,1060421.0
2018-05-09 11:00:00,49.95,50.19,49.83,50.17,823729.0,48.8258,49.0604,48.7085,49.0408,823729.0
2018-05-09 11:10:00,50.16,50.28,50.09,50.27,618043.0,49.031,49.1483,48.9626,49.1386,618043.0
2018-05-09 11:20:00,50.28,50.41,50.25,50.38,737031.0,49.1483,49.2754,49.119,49.2461,737031.0
2018-05-09 11:30:00,50.39,50.48,50.25,50.45,626526.0,49.2559,49.3438,49.119,49.3145,626526.0
2018-05-09 11:40:00,50.45,50.56,50.42,50.52,652131.0,49.3145,49.422,49.2852,49.3829,652131.0
2018-05-09 11:50:00,50.53,50.62,50.42,50.59,665625.0,49.3927,49.4807,49.2852,49.4513,665625.0
2018-05-09 12:00:00,50.59,50.7,50.55,50.57,676262.0,49.4513,49.5589,49.4122,49.4318,676262.0
2018-05-09 12:10:00,50.58,50.64,50.48,50.57,476747.0,49.4416,49.5002,49.3438,49.4318,476747.0
2018-05-09 12:20:00,50.57,50.74,50.56,50.71,476773.0,49.4318,49.598,49.422,49.5686,476773.0
2018-05-09 12:30:00,50.7,50.76,50.59,50.59,623651.0,49.5589,49.6175,49.4513,49.4513,623651.0
2018-05-09 12:40:00,50.6,50.67,50.56,50.65,452977.0,49.4611,49.5295,49.422,49.51,452977.0
2018-05-09 12:50:00,50.65,50.66,50.45,50.47,475265.0,49.51,49.5198,49.3145,49.334,475265.0
2018-05-09 13:00:00,50.47,50.59,50.46,50.58,407742.0,49.334,49.4513,49.3243,49.4416,407742.0
2018-05-09 13:10:00,50.58,50.63,50.48,50.49,502772.0,49.4416,49.4904,49.3438,49.3536,502772.0
2018-05-09 13:20:00,50.5,50.76,50.49,50.76,579571.0,49.3634,49.6175,49.3536,49.6175,579571.0
2018-05-09 13:30:00,50.76,50.88,50.72,50.86,665097.0,49.6175,49.7348,49.5784,49.7153,665097.0
2018-05-09 13:40:00,50.85,50.96,50.8,50.9,772806.0,49.7055,49.813,49.6566,49.7544,772806.0
2018-05-09 13:50:00,50.9,50.9,50.77,50.87,448052.0,49.7544,49.7544,49.6273,49.725,448052.0
2018-05-09 14:00:00,50.87,50.94,50.78,50.91,460561.0,49.725,49.7935,49.6371,49.7641,460561.0
2018-05-09 14:10:00,50.92,50.96,50.79,50.8,513438.0,49.7739,49.813,49.6468,49.6566,513438.0
2018-05-09 14:20:00,50.8,50.84,50.72,50.78,565621.0,49.6566,49.6957,49.5784,49.6371,565621.0
2018-05-09 14:30:00,50.77,50.87,50.73,50.76,426844.0,49.6273,49.725,49.5882,49.6175,426844.0
2018-05-09 14:40:00,50.76,50.8,50.68,50.75,458040.0,49.6175,49.6566,49.5393,49.6077,458040.0
2018-05-09 14:50:00,50.75,50.81,50.71,50.72,351858.0,49.6077,49.6664,49.5686,49.5784,351858.0
2018-05-09 15:00:00,50.71,50.75,50.66,50.68,402218.0,49.5686,49.6077,49.5198,49.5393,402218.0
2018-05-09 15:10:00,50.68,50.76,50.64,50.74,496181.0,49.5393,49.6175,49.5002,49.598,496181.0
2018-05-09 15:20:00,50.73,50.8,50.71,50.74,401097.0,49.5882,49.6566,49.5686,49.598,401097.0
2018-05-09 15:30:00,50.75,50.91,50.74,50.84,711516.0,49.6077,49.7641,49.598,49.6957,711516.0
2018-05-09 15:40:00,50.84,50.89,50.78,50.89,784315.0,49.6957,49.7446,49.6371,49.7446,784315.0
2018-05-09 15:50:00,50.88,51.03,50.88,51.0,1719517.0,49.7348,49.8814,49.7348,49.8521,1719517.0
2018-05-10 09:30:00,51.8,52.4,51.6,52.34,4022109.0,50.6341,51.2206,50.4386,51.162,4022109.0
2018-05-10 09:40:00,52.33,52.68,52.32,52.51,2339032.0,51.1522,51.4943,51.1424,51.3281,2339032.0
2018-05-10 09:50:00,52.52,52.53,52.25,52.26,1784033.0,51.3379,51.3477,51.074,51.0838,1784033.0
2018-05-10 10:00:00,52.27,52.29,51.93,52.11,1663058.0,51.0935,51.1131,50.7612,50.9371,1663058.0
2018-05-10 10:10:00,52.11,52.3,51.96,52.07,1182777.0,50.9371,51.1229,50.7905,50.898,1182777.0
2018-05-10 10:20:00,52.07,52.1,51.81,52.1,1091253.0,50.898,50.9274,50.6439,50.9274,1091253.0
2018-05-10 10:30:00,52.1,52.11,51.8,51.8,823682.0,50.9274,50.9371,50.6341,50.6341,823682.0
2018-05-10 10:40:00,51.81,52.12,51.8,52.1,828861.0,50.6439,50.9469,50.6341,50.9274,828861.0
2018-05-10 10:50:00,52.1,52.1,51.83,51.85,506406.0,50.9274,50.9274,50.6634,50.683,506406.0
2018-05-10 11:00:00,51.84,51.99,51.84,51.98,661210.0,50.6732,50.8198,50.6732,50.8101,661210.0
2018-05-10 11:10:00,51.97,52.1,51.95,52.04,416024.0,50.8003,50.9274,50.7807,50.8687,416024.0
2018-05-10 11:20:00,52.05,52.09,51.99,52.05,364509.0,50.8785,50.9176,50.8198,50.8785,364509.0
2018-05-10 11:30:00,52.06,52.09,51.95,52.07,531915.0,50.8883,50.9176,50.7807,50.898,531915.0
2018-05-10 11:40:00,52.08,52.17,52.05,52.1,484888.0,50.9078,50.9958,50.8785,50.9274,484888.0
2018-05-10 11:50:00,52.1,52.11,51.96,51.97,510185.0,50.9274,50.9371,50.7905,50.8003,510185.0
2018-05-10 12:00:00,51.98,52.15,51.92,52.15,629346.0,50.8101,50.9762,50.7514,50.9762,629346.0
2018-05-10 12:10:00,52.14,52.18,52.06,52.11,437196.0,50.9665,51.0056,50.8883,50.9371,437196.0
2018-05-10 12:20:00,52.1,52.15,52.01,52.12,398626.0,50.9274,50.9762,50.8394,50.9469,398626.0
2018-05-10 12:30:00,52.12,52.28,52.03,52.26,878012.0,50.9469,51.1033,50.8589,51.0838,878012.0
2018-05-10 12:40:00,52.26,52.48,52.25,52.37,1345471.0,51.0838,51.2988,51.074,51.1913,1345471.0
2018-05-10 12:50:00,52.36,52.58,52.35,52.53,1096516.0,51.1815,51.3966,51.1717,51.3477,1096516.0
2018-05-10 13:00:00,52.54,52.58,52.39,52.45,675564.0,51.3575,51.3966,51.2108,51.2695,675564.0
2018-05-10 13:10:00,52.45,52.53,52.42,52.48,325833.0,51.2695,51.3477,51.2402,51.2988,325833.0
2018-05-10 13:20:00,52.48,52.5,52.37,52.37,418574.0,51.2988,51.3184,51.1913,51.1913,418574.0
2018-05-10 13:30:00,52.37,52.39,52.29,52.34,421463.0,51.1913,51.2108,51.1131,51.162,421463.0
2018-05-10 13:40:00,52.35,52.36,52.19,52.23,395690.0,51.1717,51.1815,51.0153,51.0544,395690.0
2018-05-10 13:50:00,52.23,52.34,52.21,52.28,348442.0,51.0544,51.162,51.0349,51.1033,348442.0
2018-05-10 14:00:00,52.29,52.47,52.2,52.44,435358.0,51.1131,51.289,51.0251,51.2597,435358.0
2018-05-10 14:10:00,52.43,52.5,52.42,52.49,387867.0,51.2499,51.3184,51.2402,51.3086,387867.0
2018-05-10 14:20:00,52.49,52.54,52.44,52.53,464304.0,51.3086,51.3575,51.2597,51.3477,464304.0
2018-05-10 14:30:00,52.53,52.54,52.38,52.38,431211.0,51.3477,51.3575,51.2011,51.2011,431211.0
2018-05-10 14:40:00,52.39,52.43,52.29,52.4,410081.0,51.2108,51.2499,51.1131,51.2206,410081.0
2018-05-10 14:50:00,52.4,52.44,52.3,52.43,342743.0,51.2206,51.2597,51.1229,51.2499,342743.0
2018-05-10 15:00:00,52.44,52.49,52.37,52.45,559121.0,51.2597,51.3086,51.1913,51.2695,559121.0
2018-05-10 15:10:00,52.44,52.59,52.39,52.57,661791.0,51.2597,51.4063,51.2108,51.3868,661791.0
2018-05-10 15:20:00,52.58,52.58,52.45,52.5,649213.0,51.3966,51.3966,51.2695,51.3184,649213.0
2018-05-10 15:30:00,52.51,52.57,52.44,52.46,556223.0,51.3281,51.3868,51.2597,51.2793,556223.0
2018-05-10 15:40:00,52.46,52.62,52.44,52.61,806001.0,51.2793,51.4357,51.2597,51.4259,806001.0
2018-05-10 15:50:00,52.61,52.67,52.57,52.65,1829528.0,51.4259,51.4845,51.3868,51.465,1829528.0
2018-05-11 09:30:00,52.42,52.8,52.31,52.47,1825282.0,51.2402,51.6116,51.1326,51.289,1825282.0
2018-05-11 09:40:00,52.46,52.47,51.68,51.76,1792466.0,51.2793,51.289,50.5168,50.595,1792466.0
2018-05-11 09:50:00,51.77,52.15,51.72,52.12,1339110.0,50.6048,50.9762,50.5559,50.9469,1339110.0
2018-05-11 10:00:00,52.11,52.49,52.09,52.48,1262261.0,50.9371,51.3086,50.9176,51.2988,1262261.0
2018-05-11 10:10:00,52.49,52.68,52.47,52.56,1318191.0,51.3086,51.4943,51.289,51.377,1318191.0
2018-05-11 10:20:00,52.56,52.6,52.25,52.3,1194970.0,51.377,51.4161,51.074,51.1229,1194970.0
2018-05-11 10:30:00,52.3,52.39,52.14,52.33,883057.0,51.1229,51.2108,50.9665,51.1522,883057.0
2018-05-11 10:40:00,52.33,52.57,52.31,52.53,706467.0,51.1522,51.3868,51.1326,51.3477,706467.0
2018-05-11 10:50:00,52.53,52.76,52.53,52.68,902206.0,51.3477,51.5725,51.3477,51.4943,902206.0
2018-05-11 11:00:00,52.67,52.68,52.47,52.5,593052.0,51.4845,51.4943,51.289,51.3184,593052.0
2018-05-11 11:10:00,52.5,52.62,52.47,52.51,488643.0,51.3184,51.4357,51.289,51.3281,488643.0
2018-05-11 11:20:00,52.5,52.51,52.35,52.37,474864.0,51.3184,51.3281,51.1717,51.1913,474864.0
2018-05-11 11:30:00,52.37,52.41,52.22,52.25,573061.0,51.1913,51.2304,51.0447,51.074,573061.0
2018-05-11 11:40:00,52.25,52.35,52.14,52.17,517845.0,51.074,51.1717,50.9665,50.9958,517845.0
2018-05-11 11:50:00,52.17,52.25,52.09,52.21,477174.0,50.9958,51.074,50.9176,51.0349,477174.0
2018-05-11 12:00:00,52.21,52.29,52.15,52.17,286036.0,51.0349,51.1131,50.9762,50.9958,286036.0
2018-05-11 12:10:00,52.17,52.17,51.95,52.06,533061.0,50.9958,50.9958,50.7807,50.8883,533061.0
2018-05-11 12:20:00,52.06,52.09,51.9,51.94,383597.0,50.8883,50.9176,50.7319,50.771,383597.0
2018-05-11 12:30:00,51.93,52.04,51.9,52.02,466914.0,50.7612,50.8687,50.7319,50.8492,466914.0
2018-05-11 12:40:00,52.02,52.02,51.87,51.98,375445.0,50.8492,50.8492,50.7025,50.8101,375445.0
2018-05-11 12:50:00,51.99,52.07,51.96,52.03,287381.0,50.8198,50.898,50.7905,50.8589,287381.0
2018-05-11 13:00:00,52.03,52.03,51.84,51.88,379599.0,50.8589,50.8589,50.6732,50.7123,379599.0
2018-05-11 13:10:00,51.89,51.89,51.79,51.8,393785.0,50.7221,50.7221,50.6243,50.6341,393785.0
2018-05-11 13:20:00,51.79,52.02,51.79,51.98,401670.0,50.6243,50.8492,50.6243,50.8101,401670.0
2018-05-11 13:30:00,51.99,52.0,51.85,51.92,274862.0,50.8198,50.8296,50.683,50.7514,274862.0
2018-05-11 13:40:00,51.91,52.08,51.91,52.08,348210.0,50.7416,50.9078,50.7416,50.9078,348210.0
2018-05-11 13:50:00,52.08,52.11,52.01,52.08,330916.0,50.9078,50.9371,50.8394,50.9078,330916.0
2018-05-11 14:00:00,52.08,52.1,51.85,51.85,343939.0,50.9078,50.9274,50.683,50.683,343939.0
2018-05-11 14:10:00,51.86,51.96,51.85,51.96,362420.0,50.6928,50.7905,50.683,50.7905,362420.0
2018-05-11 14:20:00,51.95,52.05,51.95,52.0,320762.0,50.7807,50.8785,50.7807,50.8296,320762.0
2018-05-11 14:30:00,51.99,52.03,51.95,52.02,144596.0,50.8198,50.8589,50.7807,50.8492,144596.0
2018-05-11 14:40:00,52.02,52.04,51.93,52.01,184776.0,50.8492,50.8687,50.7612,50.8394,184776.0
2018-05-11 14:50:00,52.01,52.04,51.87,51.93,236615.0,50.8394,50.8687,50.7025,50.7612,236615.0
2018-05-11 15:00:00,51.93,51.99,51.91,51.95,382095.0,50.7612,50.8198,50.7416,50.7807,382095.0
2018-05-11 15:10:00,51.94,51.97,51.73,51.8,491795.0,50.771,50.8003,50.5657,50.6341,491795.0
2018-05-11 15:20:00,51.8,51.87,51.77,51.86,311597.0,50.6341,50.7025,50.6048,50.6928,311597.0
2018-05-11 15:30:00,51.86,52.08,51.83,52.06,610271.0,50.6928,50.9078,50.6634,50.8883,610271.0
2018-05-11 15:40:00,52.07,52.07,51.96,52.0,568615.0,50.898,50.898,50.7905,50.8296,568615.0
2018-05-11 15:50:00,52.0,52.03,51.76,51.82,1522284.0,50.8296,50.8589,50.595,50.6537,1522284.0
2018-05-14 09:30:00,52.93,53.54,52.92,53.41,3372179.0,51.7387,52.335,51.7289,52.2079,3372179.0
2018-05-14 09:40:00,53.41,53.71,53.41,53.55,1943319.0,52.2079,52.5011,52.2079,52.3447,1943319.0
2018-05-14 09:50:00,53.56,53.62,53.27,53.29,1322364.0,52.3545,52.4132,52.071,52.0906,1322364.0
2018-05-14 10:00:00,53.3,53.56,53.28,53.52,1352570.0,52.1004,52.3545,52.0808,52.3154,1352570.0
2018-05-14 10:10:00,53.52,53.65,53.4,53.56,1118732.0,52.3154,52.4425,52.1981,52.3545,1118732.0
2018-05-14 10:20:00,53.56,53.64,53.48,53.57,820414.0,52.3545,52.4327,52.2763,52.3643,820414.0
2018-05-14 10:30:00,53.57,53.57,53.38,53.4,787719.0,52.3643,52.3643,52.1786,52.1981,787719.0
2018-05-14 10:40:00,53.39,53.43,53.26,53.34,781604.0,52.1883,52.2274,52.0613,52.1395,781604.0
2018-05-14 10:50:00,53.34,53.35,53.05,53.05,881821.0,52.1395,52.1492,51.856,51.856,881821.0
2018-05-14 11:00:00,53.05,53.1,52.86,52.87,1167514.0,51.856,51.9049,51.6703,51.68,1167514.0
2018-05-14 11:10:00,52.88,53.1,52.86,53.1,876653.0,51.6898,51.9049,51.6703,51.9049,876653.0
2018-05-14 11:20:00,53.1,53.11,52.92,52.98,524283.0,51.9049,51.9146,51.7289,51.7876,524283.0
2018-05-14 11:30:00,52.99,53.16,52.97,53.07,738688.0,51.7973,51.9635,51.7778,51.8755,738688.0
2018-05-14 11:40:00,53.07,53.07,52.86,52.95,623943.0,51.8755,51.8755,51.6703,51.7582,623943.0
2018-05-14 11:50:00,52.95,52.99,52.87,52.92,377242.0,51.7582,51.7973,51.68,51.7289,377242.0
2018-05-14 12:00:00,52.92,53.3,52.89,53.29,1017642.0,51.7289,52.1004,51.6996,52.0906,1017642.0
2018-05-14 12:10:00,53.3,53.44,53.27,53.33,701116.0,52.1004,52.2372,52.071,52.1297,701116.0
2018-05-14 12:20:00,53.32,53.36,53.26,53.3,302570.0,52.1199,52.159,52.0613,52.1004,302570.0
2018-05-14 12:30:00,53.3,53.46,53.28,53.39,439834.0,52.1004,52.2568,52.0808,52.1883,439834.0
2018-05-14 12:40:00,53.39,53.43,53.24,53.25,251306.0,52.1883,52.2274,52.0417,52.0515,251306.0
2018-05-14 12:50:00,53.26,53.27,53.03,53.07,405970.0,52.0613,52.071,51.8364,51.8755,405970.0
2018-05-14 13:00:00,53.06,53.13,52.98,53.09,435467.0,51.8658,51.9342,51.7876,51.8951,435467.0
2018-05-14 13:10:00,53.09,53.1,52.9,52.91,488631.0,51.8951,51.9049,51.7094,51.7191,488631.0
2018-05-14 13:20:00,52.91,53.05,52.88,53.04,399784.0,51.7191,51.856,51.6898,51.8462,399784.0
2018-05-14 13:30:00,53.04,53.08,52.91,53.05,402415.0,51.8462,51.8853,51.7191,51.856,402415.0
2018-05-14 13:40:00,53.05,53.1,53.01,53.09,286318.0,51.856,51.9049,51.8169,51.8951,286318.0
2018-05-14 13:50:00,53.09,53.17,53.04,53.13,357500.0,51.8951,51.9733,51.8462,51.9342,357500.0
2018-05-14 14:00:00,53.13,53.15,53.0,53.02,424171.0,51.9342,51.9537,51.8071,51.8267,424171.0
2018-05-14 14:10:00,53.01,53.06,52.92,52.98,437209.0,51.8169,51.8658,51.7289,51.7876,437209.0
2018-05-14 14:20:00,52.98,53.09,52.96,53.05,378116.0,51.7876,51.8951,51.768,51.856,378116.0
2018-05-14 14:30:00,53.05,53.2,53.03,53.19,668142.0,51.856,52.0026,51.8364,51.9928,668142.0
2018-05-14 14:40:00,53.19,53.2,53.05,53.07,314159.0,51.9928,52.0026,51.856,51.8755,314159.0
2018-05-14 14:50:00,53.08,53.17,53.02,53.15,308662.0,51.8853,51.9733,51.8267,51.9537,308662.0
2018-05-14 15:00:00,53.15,53.18,53.05,53.1,398741.0,51.9537,51.9831,51.856,51.9049,398741.0
2018-05-14 15:10:00,53.1,53.13,53.0,53.04,394095.0,51.9049,51.9342,51.8071,51.8462,394095.0
2018-05-14 15:20:00,53.04,53.1,53.01,53.01,374092.0,51.8462,51.9049,51.8169,51.8169,374092.0
2018-05-14 15:30:00,53.02,53.04,52.91,52.99,501401.0,51.8267,51.8462,51.7191,51.7973,501401.0
2018-05-14 15:40:00,52.98,53.09,52.93,52.98,748100.0,51.7876,51.8951,51.7387,51.7876,748100.0
2018-05-14 15:50:00,52.99,53.02,52.91,52.99,1065761.0,51.7973,51.8267,51.7191,51.7973,1065761.0
2018-05-15 09:30:00,53.8,53.99,53.33,53.35,4019397.0,52.5891,52.7748,52.1297,52.1492,4019397.0
2018-05-15 09:40:00,53.35,53.45,53.15,53.16,2145211.0,52.1492,52.247,51.9537,51.9635,2145211.0
2018-05-15 09:50:00,53.16,53.21,52.81,52.82,2178993.0,51.9635,52.0124,51.6214,51.6312,2178993.0
2018-05-15 10:00:00,52.81,53.36,52.68,53.25,2334748.0,51.6214,52.159,51.4943,52.0515,2334748.0
2018-05-15 10:10:00,53.25,53.54,53.23,53.51,1803760.0,52.0515,52.335,52.0319,52.3056,1803760.0
2018-05-15 10:20:00,53.51,53.79,53.44,53.64,1590702.0,52.3056,52.5793,52.2372,52.4327,1590702.0
2018-05-15 10:30:00,53.63,54.12,53.57,53.99,2474206.0,52.4229,52.9019,52.3643,52.7748,2474206.0
2018-05-15 10:40:00,53.99,54.1,53.75,53.87,1622277.0,52.7748,52.8823,52.5402,52.6575,1622277.0
2018-05-15 10:50:00,53.87,53.97,53.66,53.68,887981.0,52.6575,52.7553,52.4523,52.4718,887981.0
2018-05-15 11:00:00,53.68,54.08,53.68,53.89,1213119.0,52.4718,52.8628,52.4718,52.6771,1213119.0
2018-05-15 11:10:00,53.89,54.0,53.76,53.98,758399.0,52.6771,52.7846,52.55,52.765,758399.0
2018-05-15 11:20:00,53.99,54.17,53.9,53.92,1062613.0,52.7748,52.9508,52.6868,52.7064,1062613.0
2018-05-15 11:30:00,53.93,54.0,53.79,53.82,711974.0,52.7162,52.7846,52.5793,52.6086,711974.0
2018-05-15 11:40:00,53.82,53.9,53.8,53.85,584422.0,52.6086,52.6868,52.5891,52.638,584422.0
2018-05-15 11:50:00,53.85,53.87,53.66,53.7,678392.0,52.638,52.6575,52.4523,52.4914,678392.0
2018-05-15 12:00:00,53.69,53.78,53.63,53.74,646629.0,52.4816,52.5696,52.4229,52.5305,646629.0
2018-05-15 12:10:00,53.74,53.75,53.47,53.55,684957.0,52.5305,52.5402,52.2665,52.3447,684957.0
2018-05-15 12:20:00,53.55,53.63,53.49,53.6,552208.0,52.3447,52.4229,52.2861,52.3936,552208.0
2018-05-15 12:30:00,53.6,53.71,53.56,53.68,594963.0,52.3936,52.5011,52.3545,52.4718,594963.0
2018-05-15 12:40:00,53.68,53.87,53.68,53.76,762610.0,52.4718,52.6575,52.4718,52.55,762610.0
2018-05-15 12:50:00,53.76,53.82,53.66,53.7,550429.0,52.55,52.6086,52.4523,52.4914,550429.0
2018-05-15 13:00:00,53.7,53.78,53.59,53.62,455783.0,52.4914,52.5696,52.3838,52.4132,455783.0
2018-05-15 13:10:00,53.62,53.73,53.57,53.7,384713.0,52.4132,52.5207,52.3643,52.4914,384713.0
2018-05-15 13:20:00,53.7,53.76,53.62,53.73,345548.0,52.4914,52.55,52.4132,52.5207,345548.0
2018-05-15 13:30:00,53.72,53.8,53.64,53.65,326368.0,52.5109,52.5891,52.4327,52.4425,326368.0
2018-05-15 13:40:00,53.66,53.81,53.64,53.81,282594.0,52.4523,52.5989,52.4327,52.5989,282594.0
2018-05-15 13:50:00,53.81,53.87,53.66,53.68,549337.0,52.5989,52.6575,52.4523,52.4718,549337.0
2018-05-15 14:00:00,53.67,53.76,53.61,53.64,487517.0,52.462,52.55,52.4034,52.4327,487517.0
2018-05-15 14:10:00,53.64,53.77,53.56,53.6,510037.0,52.4327,52.5598,52.3545,52.3936,510037.0
2018-05-15 14:20:00,53.6,53.61,53.38,53.52,1000060.0,52.3936,52.4034,52.1786,52.3154,1000060.0
2018-05-15 14:30:00,53.53,53.79,53.52,53.69,638421.0,52.3252,52.5793,52.3154,52.4816,638421.0
2018-05-15 14:40:00,53.7,53.79,53.67,53.7,397281.0,52.4914,52.5793,52.462,52.4914,397281.0
2018-05-15 14:50:00,53.71,53.83,53.68,53.72,494353.0,52.5011,52.6184,52.4718,52.5109,494353.0
2018-05-15 15:00:00,53.72,53.77,53.67,53.69,244651.0,52.5109,52.5598,52.462,52.4816,244651.0
2018-05-15 15:10:00,53.69,53.72,53.61,53.64,348217.0,52.4816,52.5109,52.4034,52.4327,348217.0
2018-05-15 15:20:00,53.65,53.69,53.54,53.61,341999.0,52.4425,52.4816,52.335,52.4034,341999.0
2018-05-15 15:30:00,53.6,53.75,53.57,53.73,578630.0,52.3936,52.5402,52.3643,52.5207,578630.0
2018-05-15 15:40:00,53.72,53.81,53.68,53.72,591955.0,52.5109,52.5989,52.4718,52.5109,591955.0
2018-05-15 15:50:00,53.73,54.05,53.73,54.01,2065528.0,52.5207,52.8335,52.5207,52.7944,2065528.0
2018-05-16 09:30:00,55.59,56.39,55.59,56.19,6804205.0,54.3388,55.1208,54.3388,54.9253,6804205.0
2018-05-16 09:40:00,56.18,56.18,55.48,55.89,4458198.0,54.9155,54.9155,54.2313,54.6321,4458198.0
2018-05-16 09:50:00,55.89,55.94,55.6,55.63,2051838.0,54.6321,54.6809,54.3486,54.3779,2051838.0
2018-05-16 10:00:00,55.64,56.01,55.58,55.94,2442784.0,54.3877,54.7494,54.329,54.6809,2442784.0
2018-05-16 10:10:00,55.95,56.0,55.6,55.75,1643007.0,54.6907,54.7396,54.3486,54.4952,1643007.0
2018-05-16 10:20:00,55.74,56.0,55.61,55.95,1512057.0,54.4854,54.7396,54.3584,54.6907,1512057.0
2018-05-16 10:30:00,55.95,56.12,55.88,56.03,1894162.0,54.6907,54.8569,54.6223,54.7689,1894162.0
2018-05-16 10:40:00,56.05,56.34,56.04,56.14,2098473.0,54.7885,55.0719,54.7787,54.8764,2098473.0
2018-05-16 10:50:00,56.14,56.24,56.03,56.17,1131203.0,54.8764,54.9742,54.7689,54.9058,1131203.0
2018-05-16 11:00:00,56.16,56.27,56.09,56.21,1068686.0,54.896,55.0035,54.8276,54.9449,1068686.0
2018-05-16 11:10:00,56.2,56.35,56.13,56.34,1723748.0,54.9351,55.0817,54.8667,55.0719,1723748.0
2018-05-16 11:20:00,56.35,56.6,56.25,56.38,2524670.0,55.0817,55.3261,54.984,55.111,2524670.0
2018-05-16 11:30:00,56.38,56.5,56.28,56.42,992220.0,55.111,55.2283,55.0133,55.1501,992220.0
2018-05-16 11:40:00,56.42,56.5,56.37,56.39,820674.0,55.1501,55.2283,55.1013,55.1208,820674.0
2018-05-16 11:50:00,56.39,56.39,56.25,56.32,688954.0,55.1208,55.1208,54.984,55.0524,688954.0
2018-05-16 12:00:00,56.32,56.4,56.25,56.26,807183.0,55.0524,55.1306,54.984,54.9937,807183.0
2018-05-16 12:10:00,56.25,56.35,56.21,56.35,641140.0,54.984,55.0817,54.9449,55.0817,641140.0
2018-05-16 12:20:00,56.35,56.36,56.22,56.24,609966.0,55.0817,55.0915,54.9546,54.9742,609966.0
2018-05-16 12:30:00,56.25,56.45,56.24,56.45,799258.0,54.984,55.1795,54.9742,55.1795,799258.0
2018-05-16 12:40:00,56.44,56.47,56.34,56.34,419742.0,55.1697,55.199,55.0719,55.0719,419742.0
2018-05-16 12:50:00,56.35,56.45,56.31,56.39,422059.0,55.0817,55.1795,55.0426,55.1208,422059.0
2018-05-16 13:00:00,56.39,56.41,56.25,56.27,394024.0,55.1208,55.1404,54.984,55.0035,394024.0
2018-05-16 13:10:00,56.28,56.34,56.18,56.32,693815.0,55.0133,55.0719,54.9155,55.0524,693815.0
2018-05-16 13:20:00,56.32,56.41,56.3,56.32,459742.0,55.0524,55.1404,55.0328,55.0524,459742.0
2018-05-16 13:30:00,56.33,56.49,56.31,56.44,562543.0,55.0622,55.2186,55.0426,55.1697,562543.0
2018-05-16 13:40:00,56.44,56.57,56.42,56.54,755578.0,55.1697,55.2968,55.1501,55.2674,755578.0
2018-05-16 13:50:00,56.54,56.67,56.53,56.56,892573.0,55.2674,55.3945,55.2577,55.287,892573.0
2018-05-16 14:00:00,56.56,56.6,56.45,56.47,639164.0,55.287,55.3261,55.1795,55.199,639164.0
2018-05-16 14:10:00,56.47,56.54,56.41,56.51,615298.0,55.199,55.2674,55.1404,55.2381,615298.0
2018-05-16 14:20:00,56.51,56.55,56.34,56.47,712277.0,55.2381,55.2772,55.0719,55.199,712277.0
2018-05-16 14:30:00,56.47,56.64,56.44,56.62,550212.0,55.199,55.3652,55.1697,55.3456,550212.0
2018-05-16 14:40:00,56.63,56.69,56.49,56.56,807908.0,55.3554,55.4141,55.2186,55.287,807908.0
2018-05-16 14:50:00,56.56,56.73,56.54,56.73,603586.0,55.287,55.4532,55.2674,55.4532,603586.0
2018-05-16 15:00:00,56.73,56.78,56.54,56.75,1010969.0,55.4532,55.502,55.2674,55.4727,1010969.0
2018-05-16 15:10:00,56.75,56.78,56.58,56.73,891892.0,55.4727,55.502,55.3065,55.4532,891892.0
2018-05-16 15:20:00,56.72,56.78,56.67,56.74,915788.0,55.4434,55.502,55.3945,55.4629,915788.0
2018-05-16 15:30:00,56.74,56.86,56.69,56.86,1054635.0,55.4629,55.5802,55.4141,55.5802,1054635.0
2018-05-16 15:40:00,56.86,56.91,56.47,56.48,1848964.0,55.5802,55.6291,55.199,55.2088,1848964.0
2018-05-16 15:50:00,56.49,56.62,56.37,56.5,2913677.0,55.2186,55.3456,55.1013,55.2283,2913677.0
2018-05-17 09:30:00,56.05,56.44,55.84,56.2,3480261.0,54.7885,55.1697,54.5832,54.9351,3480261.0
2018-05-17 09:40:00,56.2,56.24,55.66,55.92,2487765.0,54.9351,54.9742,54.4072,54.6614,2487765.0
2018-05-17 09:50:00,55.93,56.0,55.79,55.93,1461083.0,54.6712,54.7396,54.5343,54.6712,1461083.0
2018-05-17 10:00:00,55.94,55.94,55.72,55.73,1549694.0,54.6809,54.6809,54.4659,54.4757,1549694.0
2018-05-17 10:10:00,55.74,55.82,55.23,55.48,2726168.0,54.4854,54.5636,53.9869,54.2313,2726168.0
2018-05-17 10:20:00,55.48,55.81,55.47,55.81,1668569.0,54.2313,54.5539,54.2215,54.5539,1668569.0
2018-05-17 10:30:00,55.82,55.97,55.76,55.85,1122355.0,54.5636,54.7103,54.505,54.593,1122355.0
2018-05-17 10:40:00,55.85,55.98,55.79,55.8,895517.0,54.593,54.72,54.5343,54.5441,895517.0
2018-05-17 10:50:00,55.8,55.84,55.55,55.55,1250896.0,54.5441,54.5832,54.2997,54.2997,1250896.0
2018-05-17 11:00:00,55.55,55.7,55.43,55.6,1206735.0,54.2997,54.4463,54.1824,54.3486,1206735.0
2018-05-17 11:10:00,55.6,55.75,55.6,55.65,497793.0,54.3486,54.4952,54.3486,54.3975,497793.0
2018-05-17 11:20:00,55.65,55.66,55.48,55.51,570857.0,54.3975,54.4072,54.2313,54.2606,570857.0
2018-05-17 11:30:00,55.51,55.52,55.33,55.4,796812.0,54.2606,54.2704,54.0847,54.1531,796812.0
2018-05-17 11:40:00,55.39,55.53,55.38,55.43,552002.0,54.1433,54.2802,54.1335,54.1824,552002.0
2018-05-17 11:50:00,55.44,55.45,55.3,55.32,583728.0,54.1922,54.202,54.0553,54.0749,583728.0
2018-05-17 12:00:00,55.32,55.52,55.25,55.47,777739.0,54.0749,54.2704,54.0065,54.2215,777739.0
2018-05-17 12:10:00,55.47,55.77,55.44,55.62,908466.0,54.2215,54.5148,54.1922,54.3681,908466.0
2018-05-17 12:20:00,55.62,55.69,55.58,55.67,671179.0,54.3681,54.4366,54.329,54.417,671179.0
2018-05-17 12:30:00,55.67,55.81,55.52,55.52,764615.0,54.417,54.5539,54.2704,54.2704,764615.0
2018-05-17 12:40:00,55.53,55.53,55.22,55.26,1119962.0,54.2802,54.2802,53.9771,54.0162,1119962.0
2018-05-17 12:50:00,55.25,55.32,55.0,55.25,1573400.0,54.0065,54.0749,53.7621,54.0065,1573400.0
2018-05-17 13:00:00,55.26,55.39,55.22,55.32,571359.0,54.0162,54.1433,53.9771,54.0749,571359.0
2018-05-17 13:10:00,55.31,55.44,55.21,55.36,530223.0,54.0651,54.1922,53.9674,54.114,530223.0
2018-05-17 13:20:00,55.35,55.52,55.34,55.39,511789.0,54.1042,54.2704,54.0944,54.1433,511789.0
2018-05-17 13:30:00,55.4,55.41,55.22,55.29,355921.0,54.1531,54.1629,53.9771,54.0456,355921.0
2018-05-17 13:40:00,55.29,55.33,55.13,55.21,449575.0,54.0456,54.0847,53.8892,53.9674,449575.0
2018-05-17 13:50:00,55.21,55.28,54.88,54.94,1136735.0,53.9674,54.0358,53.6448,53.7034,1136735.0
2018-05-17 14:00:00,54.94,54.97,53.93,54.31,3890491.0,53.7034,53.7328,52.7162,53.0876,3890491.0
2018-05-17 14:10:00,54.29,54.53,54.15,54.53,1548949.0,53.0681,53.3027,52.9312,53.3027,1548949.0
2018-05-17 14:20:00,54.53,54.89,54.49,54.69,1676342.0,53.3027,53.6546,53.2636,53.4591,1676342.0
2018-05-17 14:30:00,54.69,55.1,54.67,54.92,1499589.0,53.4591,53.8598,53.4395,53.6839,1499589.0
2018-05-17 14:40:00,54.93,55.07,54.83,54.97,807693.0,53.6937,53.8305,53.5959,53.7328,807693.0
2018-05-17 14:50:00,54.98,55.0,54.78,54.86,708053.0,53.7425,53.7621,53.547,53.6252,708053.0
2018-05-17 15:00:00,54.86,55.16,54.85,55.07,1060791.0,53.6252,53.9185,53.6155,53.8305,1060791.0
2018-05-17 15:10:00,55.07,55.08,54.71,54.78,1154993.0,53.8305,53.8403,53.4786,53.547,1154993.0
2018-05-17 15:20:00,54.78,54.96,54.73,54.76,760644.0,53.547,53.723,53.4982,53.5275,760644.0
2018-05-17 15:30:00,54.75,54.87,54.74,54.78,605138.0,53.5177,53.635,53.5079,53.547,605138.0
2018-05-17 15:40:00,54.79,54.94,54.74,54.93,970633.0,53.5568,53.7034,53.5079,53.6937,970633.0
2018-05-17 15:50:00,54.93,55.03,54.64,54.69,2308690.0,53.6937,53.7914,53.4102,53.4591,2308690.0
2018-05-18 09:30:00,53.59,54.28,53.54,54.19,4337057.0,52.3838,53.0583,52.335,52.9703,4337057.0
2018-05-18 09:40:00,54.19,54.65,54.05,54.49,2526867.0,52.9703,53.42,52.8335,53.2636,2526867.0
2018-05-18 09:50:00,54.5,54.57,53.67,53.8,2481684.0,53.2733,53.3418,52.462,52.5891,2481684.0
2018-05-18 10:00:00,53.82,53.88,53.41,53.7,2258654.0,52.6086,52.6673,52.2079,52.4914,2258654.0
2018-05-18 10:10:00,53.7,53.94,53.58,53.72,1492311.0,52.4914,52.7259,52.3741,52.5109,1492311.0
2018-05-18 10:20:00,53.71,53.89,53.47,53.52,1262368.0,52.5011,52.6771,52.2665,52.3154,1262368.0
2018-05-18 10:30:00,53.52,53.64,52.85,53.17,3232363.0,52.3154,52.4327,51.6605,51.9733,3232363.0
2018-05-18 10:40:00,53.18,53.5,52.95,53.3,1560300.0,51.9831,52.2959,51.7582,52.1004,1560300.0
2018-05-18 10:50:00,53.3,53.37,53.14,53.29,749309.0,52.1004,52.1688,51.944,52.0906,749309.0
2018-05-18 11:00:00,53.3,53.48,53.29,53.43,1131659.0,52.1004,52.2763,52.0906,52.2274,1131659.0
2018-05-18 11:10:00,53.44,53.46,53.12,53.33,905412.0,52.2372,52.2568,51.9244,52.1297,905412.0
2018-05-18 11:20:00,53.32,53.51,53.27,53.5,683219.0,52.1199,52.3056,52.071,52.2959,683219.0
2018-05-18 11:30:00,53.5,53.66,53.39,53.66,936731.0,52.2959,52.4523,52.1883,52.4523,936731.0
2018-05-18 11:40:00,53.66,53.77,53.51,53.54,1165174.0,52.4523,52.5598,52.3056,52.335,1165174.0
2018-05-18 11:50:00,53.53,53.6,53.38,53.41,706528.0,52.3252,52.3936,52.1786,52.2079,706528.0
2018-05-18 12:00:00,53.4,53.4,53.06,53.11,904803.0,52.1981,52.1981,51.8658,51.9146,904803.0
2018-05-18 12:10:00,53.11,53.5,53.05,53.37,1161404.0,51.9146,52.2959,51.856,52.1688,1161404.0
2018-05-18 12:20:00,53.37,53.39,53.24,53.28,402578.0,52.1688,52.1883,52.0417,52.0808,402578.0
2018-05-18 12:30:00,53.28,53.35,53.24,53.34,380412.0,52.0808,52.1492,52.0417,52.1395,380412.0
2018-05-18 12:40:00,53.34,53.45,53.33,53.33,311521.0,52.1395,52.247,52.1297,52.1297,311521.0
2018-05-18 12:50:00,53.33,53.4,53.26,53.37,299571.0,52.1297,52.1981,52.0613,52.1688,299571.0
2018-05-18 13:00:00,53.38,53.4,53.3,53.37,226598.0,52.1786,52.1981,52.1004,52.1688,226598.0
2018-05-18 13:10:00,53.37,53.52,53.34,53.43,410134.0,52.1688,52.3154,52.1395,52.2274,410134.0
2018-05-18 13:20:00,53.42,53.47,53.35,53.39,319415.0,52.2177,52.2665,52.1492,52.1883,319415.0
2018-05-18 13:30:00,53.38,53.39,53.11,53.2,612184.0,52.1786,52.1883,51.9146,52.0026,612184.0
2018-05-18 13:40:00,53.2,53.27,53.16,53.21,316320.0,52.0026,52.071,51.9635,52.0124,316320.0
2018-05-18 13:50:00,53.22,53.29,53.18,53.24,266733.0,52.0222,52.0906,51.9831,52.0417,266733.0
2018-05-18 14:00:00,53.24,53.39,53.06,53.36,735853.0,52.0417,52.1883,51.8658,52.159,735853.0
2018-05-18 14:10:00,53.36,53.4,53.2,53.38,530579.0,52.159,52.1981,52.0026,52.1786,530579.0
2018-05-18 14:20:00,53.38,53.72,53.38,53.65,1051811.0,52.1786,52.5109,52.1786,52.4425,1051811.0
2018-05-18 14:30:00,53.64,53.66,53.47,53.58,518819.0,52.4327,52.4523,52.2665,52.3741,518819.0
2018-05-18 14:40:00,53.57,53.66,53.54,53.58,456489.0,52.3643,52.4523,52.335,52.3741,456489.0
2018-05-18 14:50:00,53.58,53.59,53.44,53.5,409214.0,52.3741,52.3838,52.2372,52.2959,409214.0
2018-05-18 15:00:00,53.5,53.55,53.36,53.54,398876.0,52.2959,52.3447,52.159,52.335,398876.0
2018-05-18 15:10:00,53.54,53.56,53.45,53.5,368217.0,52.335,52.3545,52.247,52.2959,368217.0
2018-05-18 15:20:00,53.5,53.55,53.46,53.49,356464.0,52.2959,52.3447,52.2568,52.2861,356464.0
2018-05-18 15:30:00,53.49,53.59,53.4,53.59,509703.0,52.2861,52.3838,52.1981,52.3838,509703.0
2018-05-18 15:40:00,53.6,53.61,53.45,53.48,711707.0,52.3936,52.4034,52.247,52.2763,711707.0
2018-05-18 15:50:00,53.48,53.57,53.28,53.39,2122838.0,52.2763,52.3643,52.0808,52.1883,2122838.0
2018-05-21 09:30:00,56.18,56.47,55.65,55.88,6399920.0,54.9155,55.199,54.3975,54.6223,6399920.0
2018-05-21 09:40:00,55.88,55.91,55.53,55.61,3127039.0,54.6223,54.6516,54.2802,54.3584,3127039.0
2018-05-21 09:50:00,55.6,56.15,55.45,56.03,3778760.0,54.3486,54.8862,54.202,54.7689,3778760.0
2018-05-21 10:00:00,56.04,56.27,55.57,55.97,3974524.0,54.7787,55.0035,54.3193,54.7103,3974524.0
2018-05-21 10:10:00,55.98,56.01,55.5,55.68,2590578.0,54.72,54.7494,54.2508,54.4268,2590578.0
2018-05-21 10:20:00,55.67,55.87,55.35,55.75,2010023.0,54.417,54.6125,54.1042,54.4952,2010023.0
2018-05-21 10:30:00,55.75,55.98,55.74,55.84,1489928.0,54.4952,54.72,54.4854,54.5832,1489928.0
2018-05-21 10:40:00,55.84,55.91,55.62,55.71,951352.0,54.5832,54.6516,54.3681,54.4561,951352.0
2018-05-21 10:50:00,55.7,55.77,55.6,55.71,706925.0,54.4463,54.5148,54.3486,54.4561,706925.0
2018-05-21 11:00:00,55.71,55.72,55.5,55.61,959831.0,54.4561,54.4659,54.2508,54.3584,959831.0
2018-05-21 11:10:00,55.62,55.64,55.23,55.32,1316288.0,54.3681,54.3877,53.9869,54.0749,1316288.0
2018-05-21 11:20:00,55.32,55.32,54.98,55.15,1708362.0,54.0749,54.0749,53.7425,53.9087,1708362.0
2018-05-21 11:30:00,55.16,55.18,54.82,55.18,1653070.0,53.9185,53.938,53.5861,53.938,1653070.0
2018-05-21 11:40:00,55.18,55.35,55.02,55.27,1519869.0,53.938,54.1042,53.7816,54.026,1519869.0
2018-05-21 11:50:00,55.27,55.38,55.14,55.34,1213007.0,54.026,54.1335,53.8989,54.0944,1213007.0
2018-05-21 12:00:00,55.34,55.47,55.26,55.36,736811.0,54.0944,54.2215,54.0162,54.114,736811.0
2018-05-21 12:10:00,55.36,55.51,55.36,55.5,987954.0,54.114,54.2606,54.114,54.2508,987954.0
2018-05-21 12:20:00,55.5,55.52,55.2,55.37,1002850.0,54.2508,54.2704,53.9576,54.1238,1002850.0
2018-05-21 12:30:00,55.37,55.51,55.36,55.46,589777.0,54.1238,54.2606,54.114,54.2117,589777.0
2018-05-21 12:40:00,55.47,55.49,55.33,55.34,476159.0,54.2215,54.2411,54.0847,54.0944,476159.0
2018-05-21 12:50:00,55.34,55.41,55.33,55.4,548277.0,54.0944,54.1629,54.0847,54.1531,548277.0
2018-05-21 13:00:00,55.4,55.64,55.4,55.58,990974.0,54.1531,54.3877,54.1531,54.329,990974.0
2018-05-21 13:10:00,55.57,55.75,55.52,55.73,1043528.0,54.3193,54.4952,54.2704,54.4757,1043528.0
2018-05-21 13:20:00,55.73,55.81,55.6,55.62,924667.0,54.4757,54.5539,54.3486,54.3681,924667.0
2018-05-21 13:30:00,55.62,55.69,55.35,55.43,927668.0,54.3681,54.4366,54.1042,54.1824,927668.0
2018-05-21 13:40:00,55.43,55.68,55.38,55.66,832675.0,54.1824,54.4268,54.1335,54.4072,832675.0
2018-05-21 13:50:00,55.66,55.71,55.6,55.68,666432.0,54.4072,54.4561,54.3486,54.4268,666432.0
2018-05-21 14:00:00,55.69,55.69,55.55,55.65,648576.0,54.4366,54.4366,54.2997,54.3975,648576.0
2018-05-21 14:10:00,55.64,55.68,55.1,55.11,937281.0,54.3877,54.4268,53.8598,53.8696,937281.0
2018-05-21 14:20:00,55.11,55.22,54.82,54.84,1553816.0,53.8696,53.9771,53.5861,53.6057,1553816.0
2018-05-21 14:30:00,54.84,55.17,54.53,55.16,1884439.0,53.6057,53.9283,53.3027,53.9185,1884439.0
2018-05-21 14:40:00,55.16,55.31,55.09,55.25,1208137.0,53.9185,54.0651,53.8501,54.0065,1208137.0
2018-05-21 14:50:00,55.25,55.46,55.23,55.31,1069184.0,54.0065,54.2117,53.9869,54.0651,1069184.0
2018-05-21 15:00:00,55.32,55.5,55.26,55.41,859303.0,54.0749,54.2508,54.0162,54.1629,859303.0
2018-05-21 15:10:00,55.41,55.49,55.34,55.44,799139.0,54.1629,54.2411,54.0944,54.1922,799139.0
2018-05-21 15:20:00,55.44,55.49,55.4,55.48,581944.0,54.1922,54.2411,54.1531,54.2313,581944.0
2018-05-21 15:30:00,55.48,55.48,55.32,55.41,738512.0,54.2313,54.2313,54.0749,54.1629,738512.0
2018-05-21 15:40:00,55.41,55.47,55.36,55.4,777575.0,54.1629,54.2215,54.114,54.1531,777575.0
2018-05-21 15:50:00,55.4,55.5,55.36,55.48,1826786.0,54.1531,54.2508,54.114,54.2313,1826786.0
2018-05-22 09:30:00,59.05,59.89,58.3,59.82,12689049.0,57.7209,58.542,56.9878,58.4736,12689049.0
2018-05-22 09:40:00,59.84,59.98,59.45,59.88,6216070.0,58.4932,58.63,58.1119,58.5323,6216070.0
2018-05-22 09:50:00,59.88,59.91,59.18,59.44,4423007.0,58.5323,58.5616,57.848,58.1022,4423007.0
2018-05-22 10:00:00,59.43,59.56,58.88,59.06,3848774.0,58.0924,58.2195,57.5548,57.7307,3848774.0
2018-05-22 10:10:00,59.07,59.19,58.51,58.6,3718470.0,57.7405,57.8578,57.1931,57.2811,3718470.0
2018-05-22 10:20:00,58.59,58.99,58.37,58.53,2925452.0,57.2713,57.6623,57.0562,57.2126,2925452.0
2018-05-22 10:30:00,58.52,58.95,58.49,58.92,2621675.0,57.2029,57.6232,57.1735,57.5939,2621675.0
2018-05-22 10:40:00,58.91,59.12,58.83,59.09,2447221.0,57.5841,57.7894,57.5059,57.76,2447221.0
2018-05-22 10:50:00,59.09,59.28,59.08,59.15,2056691.0,57.76,57.9458,57.7503,57.8187,2056691.0
2018-05-22 11:00:00,59.15,59.61,59.13,59.5,2529666.0,57.8187,58.2683,57.7991,58.1608,2529666.0
2018-05-22 11:10:00,59.48,59.79,59.47,59.66,2720549.0,58.1413,58.4443,58.1315,58.3172,2720549.0
2018-05-22 11:20:00,59.66,59.71,59.45,59.53,1829619.0,58.3172,58.3661,58.1119,58.1901,1829619.0
2018-05-22 11:30:00,59.53,59.55,59.24,59.3,1455936.0,58.1901,58.2097,57.9067,57.9653,1455936.0
2018-05-22 11:40:00,59.3,59.52,59.21,59.37,1594780.0,57.9653,58.1804,57.8773,58.0337,1594780.0
2018-05-22 11:50:00,59.37,59.64,59.16,59.63,1531505.0,58.0337,58.2977,57.8285,58.2879,1531505.0
2018-05-22 12:00:00,59.63,59.75,59.48,59.58,1682177.0,58.2879,58.4052,58.1413,58.239,1682177.0
2018-05-22 12:10:00,59.57,59.77,59.5,59.69,1378885.0,58.2292,58.4247,58.1608,58.3465,1378885.0
2018-05-22 12:20:00,59.68,59.75,59.45,59.61,1282348.0,58.3368,58.4052,58.1119,58.2683,1282348.0
2018-05-22 12:30:00,59.61,59.66,59.25,59.38,1308830.0,58.2683,58.3172,57.9164,58.0435,1308830.0
2018-05-22 12:40:00,59.39,59.56,59.38,59.51,894087.0,58.0533,58.2195,58.0435,58.1706,894087.0
2018-05-22 12:50:00,59.52,59.64,59.44,59.45,934442.0,58.1804,58.2977,58.1022,58.1119,934442.0
2018-05-22 13:00:00,59.45,59.5,59.34,59.46,876789.0,58.1119,58.1608,58.0044,58.1217,876789.0
2018-05-22 13:10:00,59.45,59.71,59.41,59.69,952837.0,58.1119,58.3661,58.0728,58.3465,952837.0
2018-05-22 13:20:00,59.69,59.93,59.64,59.92,1906963.0,58.3465,58.5811,58.2977,58.5714,1906963.0
2018-05-22 13:30:00,59.92,59.94,59.7,59.9,1285843.0,58.5714,58.5909,58.3563,58.5518,1285843.0
2018-05-22 13:40:00,59.89,60.0,59.83,59.92,1914266.0,58.542,58.6496,58.4834,58.5714,1914266.0
2018-05-22 13:50:00,59.92,60.28,59.83,60.28,3900663.0,58.5714,58.9233,58.4834,58.9233,3900663.0
2018-05-22 14:00:00,60.28,60.37,60.18,60.22,2103774.0,58.9233,59.0112,58.8255,58.8646,2103774.0
2018-05-22 14:10:00,60.22,60.42,60.16,60.42,1561827.0,58.8646,59.0601,58.806,59.0601,1561827.0
2018-05-22 14:20:00,60.41,60.48,60.32,60.44,1440101.0,59.0503,59.1188,58.9624,59.0797,1440101.0
2018-05-22 14:30:00,60.45,60.5,60.4,60.44,1467954.0,59.0894,59.1383,59.0406,59.0797,1467954.0
2018-05-22 14:40:00,60.45,60.48,60.09,60.12,2247302.0,59.0894,59.1188,58.7375,58.7669,2247302.0
2018-05-22 14:50:00,60.12,60.29,60.06,60.15,1390196.0,58.7669,58.933,58.7082,58.7962,1390196.0
2018-05-22 15:00:00,60.14,60.25,60.02,60.1,1619600.0,58.7864,58.8939,58.6691,58.7473,1619600.0
2018-05-22 15:10:00,60.1,60.1,59.82,60.01,2145333.0,58.7473,58.7473,58.4736,58.6593,2145333.0
2018-05-22 15:20:00,60.0,60.2,59.89,60.01,1958975.0,58.6496,58.8451,58.542,58.6593,1958975.0
2018-05-22 15:30:00,60.01,60.01,59.55,59.78,2954838.0,58.6593,58.6593,58.2097,58.4345,2954838.0
2018-05-22 15:40:00,59.77,59.82,59.35,59.37,2700768.0,58.4247,58.4736,58.0142,58.0337,2700768.0
2018-05-22 15:50:00,59.37,59.41,58.94,58.96,6128029.0,58.0337,58.0728,57.6134,57.633,6128029.0
2018-05-23 09:30:00,59.0,59.59,58.52,59.29,6145666.0,57.6721,58.2488,57.2029,57.9555,6145666.0
2018-05-23 09:40:00,59.29,59.45,58.69,59.23,4030150.0,57.9555,58.1119,57.369,57.8969,4030150.0
2018-05-23 09:50:00,59.23,59.54,59.14,59.29,3217758.0,57.8969,58.1999,57.8089,57.9555,3217758.0
2018-05-23 10:00:00,59.29,59.39,58.86,59.1,2504237.0,57.9555,58.0533,57.5352,57.7698,2504237.0
2018-05-23 10:10:00,59.1,59.2,58.96,58.97,1708258.0,57.7698,57.8676,57.633,57.6427,1708258.0
2018-05-23 10:20:00,58.98,59.06,58.78,59.03,1629619.0,57.6525,57.7307,57.457,57.7014,1629619.0
2018-05-23 10:30:00,59.02,59.05,58.55,58.67,1857643.0,57.6916,57.7209,57.2322,57.3495,1857643.0
2018-05-23 10:40:00,58.68,58.73,58.49,58.59,1462999.0,57.3593,57.4081,57.1735,57.2713,1462999.0
2018-05-23 10:50:00,58.59,58.65,58.15,58.5,2228703.0,57.2713,57.3299,56.8412,57.1833,2228703.0
2018-05-23 11:00:00,58.49,58.64,58.25,58.3,1539782.0,57.1735,57.3202,56.9389,56.9878,1539782.0
2018-05-23 11:10:00,58.3,58.47,58.23,58.37,1143305.0,56.9878,57.154,56.9194,57.0562,1143305.0
2018-05-23 11:20:00,58.37,58.57,58.31,58.46,1099460.0,57.0562,57.2517,56.9976,57.1442,1099460.0
2018-05-23 11:30:00,58.46,58.68,58.42,58.61,1044709.0,57.1442,57.3593,57.1051,57.2908,1044709.0
2018-05-23 11:40:00,58.62,59.15,58.59,59.07,2095794.0,57.3006,57.8187,57.2713,57.7405,2095794.0
2018-05-23 11:50:00,59.08,59.1,58.64,58.66,1233111.0,57.7503,57.7698,57.3202,57.3397,1233111.0
2018-05-23 12:00:00,58.66,58.95,58.54,58.83,1312827.0,57.3397,57.6232,57.2224,57.5059,1312827.0
2018-05-23 12:10:00,58.83,58.94,58.53,58.59,955942.0,57.5059,57.6134,57.2126,57.2713,955942.0
2018-05-23 12:20:00,58.59,58.69,58.52,58.6,624356.0,57.2713,57.369,57.2029,57.2811,624356.0
2018-05-23 12:30:00,58.59,58.8,58.58,58.76,769291.0,57.2713,57.4766,57.2615,57.4375,769291.0
2018-05-23 12:40:00,58.76,58.94,58.75,58.81,828648.0,57.4375,57.6134,57.4277,57.4863,828648.0
2018-05-23 12:50:00,58.8,58.89,58.73,58.85,555285.0,57.4766,57.5645,57.4081,57.5254,555285.0
2018-05-23 13:00:00,58.85,58.88,58.47,58.59,966284.0,57.5254,57.5548,57.154,57.2713,966284.0
2018-05-23 13:10:00,58.58,58.62,58.45,58.52,686371.0,57.2615,57.3006,57.1344,57.2029,686371.0
2018-05-23 13:20:00,58.52,58.7,58.52,58.65,498024.0,57.2029,57.3788,57.2029,57.3299,498024.0
2018-05-23 13:30:00,58.66,58.68,58.52,58.55,348124.0,57.3397,57.3593,57.2029,57.2322,348124.0
2018-05-23 13:40:00,58.55,58.75,58.55,58.72,541964.0,57.2322,57.4277,57.2322,57.3984,541964.0
2018-05-23 13:50:00,58.73,58.84,58.69,58.73,648588.0,57.4081,57.5157,57.369,57.4081,648588.0
2018-05-23 14:00:00,58.74,59.27,58.66,59.15,2017989.0,57.4179,57.936,57.3397,57.8187,2017989.0
2018-05-23 14:10:00,59.15,59.41,58.9,59.27,2379695.0,57.8187,58.0728,57.5743,57.936,2379695.0
2018-05-23 14:20:00,59.28,59.39,59.06,59.09,1431720.0,57.9458,58.0533,57.7307,57.76,1431720.0
2018-05-23 14:30:00,59.09,59.17,59.0,59.02,732728.0,57.76,57.8382,57.6721,57.6916,732728.0
2018-05-23 14:40:00,59.03,59.17,59.02,59.13,615572.0,57.7014,57.8382,57.6916,57.7991,615572.0
2018-05-23 14:50:00,59.13,59.31,59.12,59.3,841190.0,57.7991,57.9751,57.7894,57.9653,841190.0
2018-05-23 15:00:00,59.3,59.49,59.27,59.45,1221076.0,57.9653,58.151,57.936,58.1119,1221076.0
2018-05-23 15:10:00,59.46,59.5,59.29,59.32,1097828.0,58.1217,58.1608,57.9555,57.9849,1097828.0
2018-05-23 15:20:00,59.33,59.49,59.28,59.49,877724.0,57.9946,58.151,57.9458,58.151,877724.0
2018-05-23 15:30:00,59.49,59.55,59.45,59.5,1017458.0,58.151,58.2097,58.1119,58.1608,1017458.0
2018-05-23 15:40:00,59.5,59.8,59.49,59.73,1813106.0,58.1608,58.4541,58.151,58.3856,1813106.0
2018-05-23 15:50:00,59.74,60.0,59.74,59.97,2923755.0,58.3954,58.6496,58.3954,58.6202,2923755.0
2018-05-24 09:30:00,60.19,60.75,60.11,60.64,4633629.0,58.8353,59.3827,58.7571,59.2751,4633629.0
2018-05-24 09:40:00,60.65,60.73,59.74,59.74,4316192.0,59.2849,59.3631,58.3954,58.3954,4316192.0
2018-05-24 09:50:00,59.75,60.12,59.56,59.86,2991873.0,58.4052,58.7669,58.2195,58.5127,2991873.0
2018-05-24 10:00:00,59.85,60.17,59.74,60.05,2503565.0,58.5029,58.8157,58.3954,58.6984,2503565.0
2018-05-24 10:10:00,60.05,60.33,59.96,60.08,2397867.0,58.6984,58.9721,58.6105,58.7278,2397867.0
2018-05-24 10:20:00,60.08,60.26,59.87,60.23,1560794.0,58.7278,58.9037,58.5225,58.8744,1560794.0
2018-05-24 10:30:00,60.21,60.32,59.97,60.27,1469159.0,58.8548,58.9624,58.6202,58.9135,1469159.0
2018-05-24 10:40:00,60.27,60.5,60.24,60.32,1744933.0,58.9135,59.1383,58.8842,58.9624,1744933.0
2018-05-24 10:50:00,60.31,60.45,60.03,60.15,1345417.0,58.9526,59.0894,58.6789,58.7962,1345417.0
2018-05-24 11:00:00,60.14,60.53,60.05,60.41,1704182.0,58.7864,59.1676,58.6984,59.0503,1704182.0
2018-05-24 11:10:00,60.42,60.63,60.3,60.48,1464812.0,59.0601,59.2654,58.9428,59.1188,1464812.0
2018-05-24 11:20:00,60.47,60.57,60.35,60.43,953222.0,59.109,59.2067,58.9917,59.0699,953222.0
2018-05-24 11:30:00,60.43,60.49,60.37,60.4,647667.0,59.0699,59.1285,59.0112,59.0406,647667.0
2018-05-24 11:40:00,60.39,60.61,60.36,60.57,860324.0,59.0308,59.2458,59.0015,59.2067,860324.0
2018-05-24 11:50:00,60.56,60.9,60.54,60.87,2334790.0,59.1969,59.5293,59.1774,59.5,2334790.0
2018-05-24 12:00:00,60.87,61.09,60.82,61.07,2480400.0,59.5,59.715,59.4511,59.6955,2480400.0
2018-05-24 12:10:00,61.07,61.37,61.01,61.32,2368431.0,59.6955,59.9887,59.6368,59.9398,2368431.0
2018-05-24 12:20:00,61.32,61.5,61.32,61.42,2010206.0,59.9398,60.1158,59.9398,60.0376,2010206.0
2018-05-24 12:30:00,61.43,61.5,61.18,61.19,1887097.0,60.0474,60.1158,59.803,59.8128,1887097.0
2018-05-24 12:40:00,61.19,61.43,61.08,61.31,1793154.0,59.8128,60.0474,59.7052,59.9301,1793154.0
2018-05-24 12:50:00,61.31,61.41,61.2,61.22,989605.0,59.9301,60.0278,59.8225,59.8421,989605.0
2018-05-24 13:00:00,61.22,61.49,61.21,61.44,1323616.0,59.8421,60.106,59.8323,60.0571,1323616.0
2018-05-24 13:10:00,61.45,61.51,61.36,61.46,1348934.0,60.0669,60.1256,59.9789,60.0767,1348934.0
2018-05-24 13:20:00,61.46,61.77,61.45,61.7,2046015.0,60.0767,60.3797,60.0669,60.3113,2046015.0
2018-05-24 13:30:00,61.7,61.84,61.64,61.76,1370662.0,60.3113,60.4481,60.2526,60.3699,1370662.0
2018-05-24 13:40:00,61.76,61.76,61.55,61.65,1032903.0,60.3699,60.3699,60.1647,60.2624,1032903.0
2018-05-24 13:50:00,61.65,61.88,61.62,61.86,978124.0,60.2624,60.4872,60.2331,60.4677,978124.0
2018-05-24 14:00:00,61.86,61.9,61.76,61.87,1214574.0,60.4677,60.5068,60.3699,60.4775,1214574.0
2018-05-24 14:10:00,61.88,61.99,61.82,61.82,1454341.0,60.4872,60.5948,60.4286,60.4286,1454341.0
2018-05-24 14:20:00,61.82,61.9,61.7,61.77,1309049.0,60.4286,60.5068,60.3113,60.3797,1309049.0
2018-05-24 14:30:00,61.77,61.85,61.73,61.79,719024.0,60.3797,60.4579,60.3406,60.3993,719024.0
2018-05-24 14:40:00,61.8,61.81,61.55,61.56,1061651.0,60.409,60.4188,60.1647,60.1744,1061651.0
2018-05-24 14:50:00,61.57,61.69,61.43,61.56,1225214.0,60.1842,60.3015,60.0474,60.1744,1225214.0
2018-05-24 15:00:00,61.56,61.74,61.45,61.73,1029161.0,60.1744,60.3504,60.0669,60.3406,1029161.0
2018-05-24 15:10:00,61.73,61.84,61.64,61.8,1132901.0,60.3406,60.4481,60.2526,60.409,1132901.0
2018-05-24 15:20:00,61.8,61.81,61.57,61.61,1142067.0,60.409,60.4188,60.1842,60.2233,1142067.0
2018-05-24 15:30:00,61.61,61.74,61.46,61.59,1569929.0,60.2233,60.3504,60.0767,60.2038,1569929.0
2018-05-24 15:40:00,61.59,61.6,61.31,61.42,1662054.0,60.2038,60.2135,59.9301,60.0376,1662054.0
2018-05-24 15:50:00,61.42,61.52,61.37,61.48,2185477.0,60.0376,60.1353,59.9887,60.0962,2185477.0
2018-05-25 09:30:00,60.85,61.41,60.61,61.02,4820062.0,59.4804,60.0278,59.2458,59.6466,4820062.0
2018-05-25 09:40:00,61.01,61.72,60.83,61.63,3536329.0,59.6368,60.3308,59.4609,60.2429,3536329.0
2018-05-25 09:50:00,61.65,61.76,61.34,61.4,2728204.0,60.2624,60.3699,59.9594,60.018,2728204.0
2018-05-25 10:00:00,61.4,61.96,61.3,61.95,2950531.0,60.018,60.5654,59.9203,60.5557,2950531.0
2018-05-25 10:10:00,61.95,62.1,61.84,61.87,2801796.0,60.5557,60.7023,60.4481,60.4775,2801796.0
2018-05-25 10:20:00,61.88,62.01,61.7,61.83,1557939.0,60.4872,60.6143,60.3113,60.4384,1557939.0
2018-05-25 10:30:00,61.84,62.0,61.67,61.77,1331935.0,60.4481,60.6045,60.282,60.3797,1331935.0
2018-05-25 10:40:00,61.77,61.77,61.3,61.48,1581497.0,60.3797,60.3797,59.9203,60.0962,1581497.0
2018-05-25 10:50:00,61.48,61.78,61.44,61.75,1205810.0,60.0962,60.3895,60.0571,60.3602,1205810.0
2018-05-25 11:00:00,61.75,61.95,61.75,61.81,1242210.0,60.3602,60.5557,60.3602,60.4188,1242210.0
2018-05-25 11:10:00,61.82,61.84,61.6,61.67,952054.0,60.4286,60.4481,60.2135,60.282,952054.0
2018-05-25 11:20:00,61.67,61.78,61.53,61.77,931585.0,60.282,60.3895,60.1451,60.3797,931585.0
2018-05-25 11:30:00,61.77,61.84,61.68,61.8,719797.0,60.3797,60.4481,60.2917,60.409,719797.0
2018-05-25 11:40:00,61.81,61.83,61.6,61.67,624668.0,60.4188,60.4384,60.2135,60.282,624668.0
2018-05-25 11:50:00,61.67,61.69,61.55,61.61,661935.0,60.282,60.3015,60.1647,60.2233,661935.0
2018-05-25 12:00:00,61.6,61.72,61.53,61.56,654901.0,60.2135,60.3308,60.1451,60.1744,654901.0
2018-05-25 12:10:00,61.55,61.65,61.47,61.58,770060.0,60.1647,60.2624,60.0865,60.194,770060.0
2018-05-25 12:20:00,61.58,61.82,61.45,61.77,845700.0,60.194,60.4286,60.0669,60.3797,845700.0
2018-05-25 12:30:00,61.77,61.8,61.72,61.77,534101.0,60.3797,60.409,60.3308,60.3797,534101.0
2018-05-25 12:40:00,61.78,61.87,61.69,61.75,748932.0,60.3895,60.4775,60.3015,60.3602,748932.0
2018-05-25 12:50:00,61.75,61.78,61.68,61.75,443911.0,60.3602,60.3895,60.2917,60.3602,443911.0
2018-05-25 13:00:00,61.75,61.81,61.72,61.75,371966.0,60.3602,60.4188,60.3308,60.3602,371966.0
2018-05-25 13:10:00,61.75,61.76,61.61,61.65,485575.0,60.3602,60.3699,60.2233,60.2624,485575.0
2018-05-25 13:20:00,61.65,61.68,61.53,61.57,637885.0,60.2624,60.2917,60.1451,60.1842,637885.0
2018-05-25 13:30:00,61.56,61.66,61.49,61.61,663151.0,60.1744,60.2722,60.106,60.2233,663151.0
2018-05-25 13:40:00,61.62,61.65,61.48,61.49,521856.0,60.2331,60.2624,60.0962,60.106,521856.0
2018-05-25 13:50:00,61.5,61.63,61.33,61.4,1025803.0,60.1158,60.2429,59.9496,60.018,1025803.0
2018-05-25 14:00:00,61.39,61.5,61.3,61.36,1064779.0,60.0083,60.1158,59.9203,59.9789,1064779.0
2018-05-25 14:10:00,61.35,61.45,61.32,61.43,503451.0,59.9692,60.0669,59.9398,60.0474,503451.0
2018-05-25 14:20:00,61.42,61.53,61.4,61.5,571994.0,60.0376,60.1451,60.018,60.1158,571994.0
2018-05-25 14:30:00,61.5,61.55,61.21,61.25,701358.0,60.1158,60.1647,59.8323,59.8714,701358.0
2018-05-25 14:40:00,61.25,61.29,61.12,61.14,936790.0,59.8714,59.9105,59.7443,59.7639,936790.0
2018-05-25 14:50:00,61.14,61.2,61.06,61.11,849665.0,59.7639,59.8225,59.6857,59.7346,849665.0
2018-05-25 15:00:00,61.12,61.17,61.03,61.04,917864.0,59.7443,59.7932,59.6564,59.6661,917864.0
2018-05-25 15:10:00,61.04,61.18,60.96,61.16,1186932.0,59.6661,59.803,59.5879,59.7834,1186932.0
2018-05-25 15:20:00,61.16,61.43,61.14,61.42,1206766.0,59.7834,60.0474,59.7639,60.0376,1206766.0
2018-05-25 15:30:00,61.42,61.46,61.29,61.41,886940.0,60.0376,60.0767,59.9105,60.0278,886940.0
2018-05-25 15:40:00,61.42,61.42,61.24,61.35,1262849.0,60.0376,60.0376,59.8616,59.9692,1262849.0
2018-05-25 15:50:00,61.36,61.52,61.3,61.34,2556056.0,59.9789,60.1353,59.9203,59.9594,2556056.0
2018-05-29 09:30:00,61.36,62.62,61.35,62.39,5661161.0,59.9789,61.2106,59.9692,60.9858,5661161.0
2018-05-29 09:40:00,62.41,63.22,62.41,63.16,5099380.0,61.0053,61.7971,61.0053,61.7384,5099380.0
2018-05-29 09:50:00,63.17,63.43,62.94,63.04,3980034.0,61.7482,62.0024,61.5234,61.6211,3980034.0
2018-05-29 10:00:00,63.04,63.35,63.0,63.34,2266647.0,61.6211,61.9242,61.582,61.9144,2266647.0
2018-05-29 10:10:00,63.34,63.49,63.15,63.18,2334953.0,61.9144,62.061,61.7287,61.758,2334953.0
2018-05-29 10:20:00,63.18,63.33,62.98,63.21,2195953.0,61.758,61.9046,61.5625,61.7873,2195953.0
2018-05-29 10:30:00,63.22,63.33,63.02,63.31,1308619.0,61.7971,61.9046,61.6016,61.8851,1308619.0
2018-05-29 10:40:00,63.31,63.59,63.17,63.55,1946623.0,61.8851,62.1588,61.7482,62.1197,1946623.0
2018-05-29 10:50:00,63.56,63.79,63.5,63.74,2091543.0,62.1294,62.3543,62.0708,62.3054,2091543.0
2018-05-29 11:00:00,63.74,63.75,63.3,63.65,2114074.0,62.3054,62.3152,61.8753,62.2174,2114074.0
2018-05-29 11:10:00,63.64,63.84,63.56,63.73,1617090.0,62.2076,62.4031,62.1294,62.2956,1617090.0
2018-05-29 11:20:00,63.72,63.99,63.6,63.77,2179745.0,62.2858,62.5497,62.1685,62.3347,2179745.0
2018-05-29 11:30:00,63.78,63.93,63.56,63.58,1392760.0,62.3445,62.4911,62.1294,62.149,1392760.0
2018-05-29 11:40:00,63.57,63.62,62.69,63.03,4074746.0,62.1392,62.1881,61.279,61.6114,4074746.0
2018-05-29 11:50:00,63.03,63.29,62.81,63.16,1952413.0,61.6114,61.8655,61.3963,61.7384,1952413.0
2018-05-29 12:00:00,63.17,63.18,62.58,62.62,2426461.0,61.7482,61.758,61.1715,61.2106,2426461.0
2018-05-29 12:10:00,62.61,62.95,62.54,62.92,1814249.0,61.2008,61.5332,61.1324,61.5038,1814249.0
2018-05-29 12:20:00,62.92,63.25,62.88,63.12,1529725.0,61.5038,61.8264,61.4647,61.6993,1529725.0
2018-05-29 12:30:00,63.13,63.43,63.11,63.24,1321304.0,61.7091,62.0024,61.6896,61.8166,1321304.0
2018-05-29 12:40:00,63.25,63.36,63.02,63.17,878954.0,61.8264,61.9339,61.6016,61.7482,878954.0
2018-05-29 12:50:00,63.17,63.37,63.17,63.31,830210.0,61.7482,61.9437,61.7482,61.8851,830210.0
2018-05-29 13:00:00,63.3,63.32,62.97,63.01,887092.0,61.8753,61.8948,61.5527,61.5918,887092.0
2018-05-29 13:10:00,63.0,63.2,62.91,63.13,858057.0,61.582,61.7775,61.4941,61.7091,858057.0
2018-05-29 13:20:00,63.12,63.17,62.94,62.99,741771.0,61.6993,61.7482,61.5234,61.5723,741771.0
2018-05-29 13:30:00,62.99,63.0,62.71,62.74,1177680.0,61.5723,61.582,61.2986,61.3279,1177680.0
2018-05-29 13:40:00,62.74,63.13,62.74,63.08,928692.0,61.3279,61.7091,61.3279,61.6602,928692.0
2018-05-29 13:50:00,63.07,63.16,62.88,62.89,788164.0,61.6505,61.7384,61.4647,61.4745,788164.0
2018-05-29 14:00:00,62.89,63.03,62.77,62.93,890085.0,61.4745,61.6114,61.3572,61.5136,890085.0
2018-05-29 14:10:00,62.94,62.94,62.79,62.89,687155.0,61.5234,61.5234,61.3768,61.4745,687155.0
2018-05-29 14:20:00,62.89,62.92,62.7,62.91,938137.0,61.4745,61.5038,61.2888,61.4941,938137.0
2018-05-29 14:30:00,62.9,62.94,62.76,62.78,769426.0,61.4843,61.5234,61.3474,61.367,769426.0
2018-05-29 14:40:00,62.78,62.87,62.56,62.72,1000433.0,61.367,61.455,61.1519,61.3083,1000433.0
2018-05-29 14:50:00,62.72,62.78,62.53,62.64,983915.0,61.3083,61.367,61.1226,61.2301,983915.0
2018-05-29 15:00:00,62.63,62.88,62.59,62.84,1156680.0,61.2204,61.4647,61.1813,61.4256,1156680.0
2018-05-29 15:10:00,62.85,62.87,62.61,62.64,831516.0,61.4354,61.455,61.2008,61.2301,831516.0
2018-05-29 15:20:00,62.65,62.65,62.42,62.56,1477956.0,61.2399,61.2399,61.0151,61.1519,1477956.0
2018-05-29 15:30:00,62.57,62.75,62.48,62.74,1265498.0,61.1617,61.3377,61.0737,61.3279,1265498.0
2018-05-29 15:40:00,62.74,62.9,62.74,62.8,1516233.0,61.3279,61.4843,61.3279,61.3865,1516233.0
2018-05-29 15:50:00,62.8,62.91,62.53,62.62,2987849.0,61.3865,61.4941,61.1226,61.2106,2987849.0
2018-05-30 09:30:00,63.7,64.19,63.21,63.97,6718919.0,62.2663,62.7452,61.7873,62.5302,6718919.0
2018-05-30 09:40:00,63.97,64.66,63.89,64.33,4590730.0,62.5302,63.2047,62.452,62.8821,4590730.0
2018-05-30 09:50:00,64.34,64.42,63.9,64.2,3176229.0,62.8919,62.9701,62.4618,62.755,3176229.0
2018-05-30 10:00:00,64.19,64.29,63.95,64.21,2178590.0,62.7452,62.843,62.5106,62.7648,2178590.0
2018-05-30 10:10:00,64.21,64.44,64.13,64.23,2087720.0,62.7648,62.9896,62.6866,62.7843,2087720.0
2018-05-30 10:20:00,64.23,64.3,63.98,64.06,2307018.0,62.7843,62.8528,62.54,62.6182,2307018.0
2018-05-30 10:30:00,64.06,64.28,64.01,64.18,1093954.0,62.6182,62.8332,62.5693,62.7355,1093954.0
2018-05-30 10:40:00,64.19,64.33,64.02,64.06,1377335.0,62.7452,62.8821,62.5791,62.6182,1377335.0
2018-05-30 10:50:00,64.06,64.1,63.86,64.0,1750510.0,62.6182,62.6573,62.4227,62.5595,1750510.0
2018-05-30 11:00:00,64.0,64.14,63.93,64.01,1057338.0,62.5595,62.6964,62.4911,62.5693,1057338.0
2018-05-30 11:10:00,64.01,64.24,63.96,64.06,1164700.0,62.5693,62.7941,62.5204,62.6182,1164700.0
2018-05-30 11:20:00,64.06,64.09,63.82,63.86,1157578.0,62.6182,62.6475,62.3836,62.4227,1157578.0
2018-05-30 11:30:00,63.85,64.01,63.72,63.74,1181588.0,62.4129,62.5693,62.2858,62.3054,1181588.0
2018-05-30 11:40:00,63.74,63.78,63.27,63.47,2323211.0,62.3054,62.3445,61.846,62.0415,2323211.0
2018-05-30 11:50:00,63.48,63.76,63.43,63.61,1619919.0,62.0512,62.3249,62.0024,62.1783,1619919.0
2018-05-30 12:00:00,63.61,63.68,63.47,63.52,960893.0,62.1783,62.2467,62.0415,62.0903,960893.0
2018-05-30 12:10:00,63.52,63.65,63.42,63.51,894674.0,62.0903,62.2174,61.9926,62.0806,894674.0
2018-05-30 12:20:00,63.51,63.56,63.17,63.18,1509152.0,62.0806,62.1294,61.7482,61.758,1509152.0
2018-05-30 12:30:00,63.17,63.26,62.68,62.75,2475051.0,61.7482,61.8362,61.2692,61.3377,2475051.0
2018-05-30 12:40:00,62.75,62.76,61.81,62.44,4846503.0,61.3377,61.3474,60.4188,61.0346,4846503.0
2018-05-30 12:50:00,62.44,62.59,61.38,61.4,3983436.0,61.0346,61.1813,59.9985,60.018,3983436.0
2018-05-30 13:00:00,61.4,61.92,60.92,61.87,4954444.0,60.018,60.5263,59.5488,60.4775,4954444.0
2018-05-30 13:10:00,61.88,62.25,61.48,62.05,2959044.0,60.4872,60.8489,60.0962,60.6534,2959044.0
2018-05-30 13:20:00,62.04,62.11,61.57,62.06,2032956.0,60.6436,60.7121,60.1842,60.6632,2032956.0
2018-05-30 13:30:00,62.05,62.12,61.82,62.05,1233183.0,60.6534,60.7218,60.4286,60.6534,1233183.0
2018-05-30 13:40:00,62.06,62.18,61.92,62.15,1094774.0,60.6632,60.7805,60.5263,60.7512,1094774.0
2018-05-30 13:50:00,62.14,62.19,61.82,61.96,1384316.0,60.7414,60.7903,60.4286,60.5654,1384316.0
2018-05-30 14:00:00,61.97,62.11,61.86,62.04,843245.0,60.5752,60.7121,60.4677,60.6436,843245.0
2018-05-30 14:10:00,62.04,62.43,62.01,62.39,1662088.0,60.6436,61.0249,60.6143,60.9858,1662088.0
2018-05-30 14:20:00,62.38,62.41,62.17,62.29,1135791.0,60.976,61.0053,60.7707,60.888,1135791.0
2018-05-30 14:30:00,62.28,62.55,62.22,62.54,1020159.0,60.8782,61.1422,60.8196,61.1324,1020159.0
2018-05-30 14:40:00,62.54,62.88,62.5,62.74,1953010.0,61.1324,61.4647,61.0933,61.3279,1953010.0
2018-05-30 14:50:00,62.74,62.83,62.54,62.54,1255592.0,61.3279,61.4159,61.1324,61.1324,1255592.0
2018-05-30 15:00:00,62.56,62.68,62.43,62.49,1023108.0,61.1519,61.2692,61.0249,61.0835,1023108.0
2018-05-30 15:10:00,62.49,62.65,62.42,62.64,963499.0,61.0835,61.2399,61.0151,61.2301,963499.0
2018-05-30 15:20:00,62.64,62.76,62.55,62.55,946816.0,61.2301,61.3474,61.1422,61.1422,946816.0
2018-05-30 15:30:00,62.56,62.69,62.47,62.63,980241.0,61.1519,61.279,61.064,61.2204,980241.0
2018-05-30 15:40:00,62.63,62.7,62.53,62.58,1054215.0,61.2204,61.2888,61.1226,61.1715,1054215.0
2018-05-30 15:50:00,62.58,62.74,62.52,62.57,2048825.0,61.1715,61.3279,61.1128,61.1617,2048825.0
2018-05-31 09:30:00,60.25,60.25,59.07,59.38,9589038.0,58.8939,58.8939,57.7405,58.0435,9589038.0
2018-05-31 09:40:00,59.39,59.96,59.15,59.24,5060655.0,58.0533,58.6105,57.8187,57.9067,5060655.0
2018-05-31 09:50:00,59.25,59.43,58.82,59.07,4578844.0,57.9164,58.0924,57.4961,57.7405,4578844.0
2018-05-31 10:00:00,59.08,59.17,58.65,58.8,3751471.0,57.7503,57.8382,57.3299,57.4766,3751471.0
2018-05-31 10:10:00,58.8,59.15,58.75,58.93,2386104.0,57.4766,57.8187,57.4277,57.6036,2386104.0
2018-05-31 10:20:00,58.93,59.44,58.9,59.44,2320348.0,57.6036,58.1022,57.5743,58.1022,2320348.0
2018-05-31 10:30:00,59.44,59.75,59.34,59.55,2997692.0,58.1022,58.4052,58.0044,58.2097,2997692.0
2018-05-31 10:40:00,59.55,59.59,59.18,59.19,2041050.0,58.2097,58.2488,57.848,57.8578,2041050.0
2018-05-31 10:50:00,59.19,59.38,59.06,59.17,1818247.0,57.8578,58.0435,57.7307,57.8382,1818247.0
2018-05-31 11:00:00,59.18,59.34,59.07,59.14,1441868.0,57.848,58.0044,57.7405,57.8089,1441868.0
2018-05-31 11:10:00,59.14,59.18,58.8,58.86,1757852.0,57.8089,57.848,57.4766,57.5352,1757852.0
2018-05-31 11:20:00,58.85,59.08,58.68,59.03,1936459.0,57.5254,57.7503,57.3593,57.7014,1936459.0
2018-05-31 11:30:00,59.03,59.19,58.61,59.16,2119164.0,57.7014,57.8578,57.2908,57.8285,2119164.0
2018-05-31 11:40:00,59.16,59.35,58.97,59.02,1785430.0,57.8285,58.0142,57.6427,57.6916,1785430.0
2018-05-31 11:50:00,59.02,59.14,58.85,58.97,1292148.0,57.6916,57.8089,57.5254,57.6427,1292148.0
2018-05-31 12:00:00,58.98,58.98,58.76,58.79,1074928.0,57.6525,57.6525,57.4375,57.4668,1074928.0
2018-05-31 12:10:00,58.8,58.9,58.7,58.84,920704.0,57.4766,57.5743,57.3788,57.5157,920704.0
2018-05-31 12:20:00,58.83,58.86,58.4,58.47,2109989.0,57.5059,57.5352,57.0856,57.154,2109989.0
2018-05-31 12:30:00,58.46,58.73,58.38,58.67,2133772.0,57.1442,57.4081,57.066,57.3495,2133772.0
2018-05-31 12:40:00,58.66,58.99,58.57,58.95,1758479.0,57.3397,57.6623,57.2517,57.6232,1758479.0
2018-05-31 12:50:00,58.95,58.97,58.71,58.85,1172989.0,57.6232,57.6427,57.3886,57.5254,1172989.0
2018-05-31 13:00:00,58.83,59.04,58.68,58.82,1237105.0,57.5059,57.7112,57.3593,57.4961,1237105.0
2018-05-31 13:10:00,58.82,58.96,58.76,58.9,1307383.0,57.4961,57.633,57.4375,57.5743,1307383.0
2018-05-31 13:20:00,58.9,58.91,58.23,58.32,2400758.0,57.5743,57.5841,56.9194,57.0074,2400758.0
2018-05-31 13:30:00,58.31,58.6,58.22,58.48,1846540.0,56.9976,57.2811,56.9096,57.1638,1846540.0
2018-05-31 13:40:00,58.49,58.62,58.35,58.53,1669889.0,57.1735,57.3006,57.0367,57.2126,1669889.0
2018-05-31 13:50:00,58.52,58.56,57.5,57.57,3708808.0,57.2029,57.242,56.2058,56.2742,3708808.0
2018-05-31 14:00:00,57.58,57.88,57.37,57.73,3125775.0,56.284,56.5773,56.0787,56.4306,3125775.0
2018-05-31 14:10:00,57.72,57.87,57.57,57.68,1916023.0,56.4209,56.5675,56.2742,56.3818,1916023.0
2018-05-31 14:20:00,57.67,57.79,57.45,57.52,1462606.0,56.372,56.4893,56.1569,56.2254,1462606.0
2018-05-31 14:30:00,57.51,57.52,57.16,57.37,2550916.0,56.2156,56.2254,55.8735,56.0787,2550916.0
2018-05-31 14:40:00,57.37,57.72,57.35,57.57,1595796.0,56.0787,56.4209,56.0592,56.2742,1595796.0
2018-05-31 14:50:00,57.57,57.87,57.57,57.73,1659064.0,56.2742,56.5675,56.2742,56.4306,1659064.0
2018-05-31 15:00:00,57.72,57.94,57.66,57.88,1303241.0,56.4209,56.6359,56.3622,56.5773,1303241.0
2018-05-31 15:10:00,57.88,57.99,57.73,57.88,1254928.0,56.5773,56.6848,56.4306,56.5773,1254928.0
2018-05-31 15:20:00,57.89,58.08,57.83,57.85,1452357.0,56.587,56.7728,56.5284,56.5479,1452357.0
2018-05-31 15:30:00,57.85,57.97,57.82,57.89,1412368.0,56.5479,56.6652,56.5186,56.587,1412368.0
2018-05-31 15:40:00,57.9,57.92,57.64,57.71,1959830.0,56.5968,56.6164,56.3427,56.4111,1959830.0
2018-05-31 15:50:00,57.71,57.9,57.39,57.53,4165963.0,56.4111,56.5968,56.0983,56.2351,4165963.0
2018-06-01 09:30:00,58.81,59.0,58.33,58.79,4798448.0,57.4863,57.6721,57.0171,57.4668,4798448.0
2018-06-01 09:40:00,58.78,59.34,58.73,59.18,4105293.0,57.457,58.0044,57.4081,57.848,4105293.0
2018-06-01 09:50:00,59.18,59.29,58.66,58.76,2676068.0,57.848,57.9555,57.3397,57.4375,2676068.0
2018-06-01 10:00:00,58.73,58.86,57.77,57.83,4698669.0,57.4081,57.5352,56.4697,56.5284,4698669.0
2018-06-01 10:10:00,57.83,58.0,56.88,57.31,7015320.0,56.5284,56.6946,55.5998,56.0201,7015320.0
2018-06-01 10:20:00,57.3,58.15,57.3,58.07,4092697.0,56.0103,56.8412,56.0103,56.763,4092697.0
2018-06-01 10:30:00,58.08,58.25,57.4,57.84,3331294.0,56.7728,56.9389,56.1081,56.5382,3331294.0
2018-06-01 10:40:00,57.83,58.13,57.65,57.89,1747184.0,56.5284,56.8216,56.3524,56.587,1747184.0
2018-06-01 10:50:00,57.88,58.25,57.88,58.06,1537377.0,56.5773,56.9389,56.5773,56.7532,1537377.0
2018-06-01 11:00:00,58.07,58.45,58.07,58.13,2027274.0,56.763,57.1344,56.763,56.8216,2027274.0
2018-06-01 11:10:00,58.13,58.29,58.01,58.19,1401154.0,56.8216,56.978,56.7043,56.8803,1401154.0
2018-06-01 11:20:00,58.19,58.5,58.14,58.49,1212965.0,56.8803,57.1833,56.8314,57.1735,1212965.0
2018-06-01 11:30:00,58.49,58.76,58.45,58.66,1827532.0,57.1735,57.4375,57.1344,57.3397,1827532.0
2018-06-01 11:40:00,58.65,58.98,58.65,58.84,1841912.0,57.3299,57.6525,57.3299,57.5157,1841912.0
2018-06-01 11:50:00,58.83,59.0,58.48,58.57,1637879.0,57.5059,57.6721,57.1638,57.2517,1637879.0
2018-06-01 12:00:00,58.58,58.73,58.44,58.62,1348664.0,57.2615,57.4081,57.1247,57.3006,1348664.0
2018-06-01 12:10:00,58.62,58.64,58.35,58.44,1124100.0,57.3006,57.3202,57.0367,57.1247,1124100.0
2018-06-01 12:20:00,58.44,58.61,58.21,58.59,1384399.0,57.1247,57.2908,56.8998,57.2713,1384399.0
2018-06-01 12:30:00,58.59,58.68,58.3,58.3,1037159.0,57.2713,57.3593,56.9878,56.9878,1037159.0
2018-06-01 12:40:00,58.31,58.57,58.31,58.41,749784.0,56.9976,57.2517,56.9976,57.0953,749784.0
2018-06-01 12:50:00,58.41,58.62,58.37,58.62,836667.0,57.0953,57.3006,57.0562,57.3006,836667.0
2018-06-01 13:00:00,58.62,58.85,58.6,58.78,1344458.0,57.3006,57.5254,57.2811,57.457,1344458.0
2018-06-01 13:10:00,58.79,58.89,58.69,58.69,983121.0,57.4668,57.5645,57.369,57.369,983121.0
2018-06-01 13:20:00,58.69,58.76,58.65,58.74,654889.0,57.369,57.4375,57.3299,57.4179,654889.0
2018-06-01 13:30:00,58.73,58.8,58.65,58.75,587090.0,57.4081,57.4766,57.3299,57.4277,587090.0
2018-06-01 13:40:00,58.74,58.82,58.42,58.5,1189669.0,57.4179,57.4961,57.1051,57.1833,1189669.0
2018-06-01 13:50:00,58.51,58.71,58.5,58.53,801369.0,57.1931,57.3886,57.1833,57.2126,801369.0
2018-06-01 14:00:00,58.53,58.64,58.44,58.47,654818.0,57.2126,57.3202,57.1247,57.154,654818.0
2018-06-01 14:10:00,58.47,58.58,58.41,58.48,712217.0,57.154,57.2615,57.0953,57.1638,712217.0
2018-06-01 14:20:00,58.48,58.6,58.48,58.58,600178.0,57.1638,57.2811,57.1638,57.2615,600178.0
2018-06-01 14:30:00,58.59,58.65,58.41,58.44,1038270.0,57.2713,57.3299,57.0953,57.1247,1038270.0
2018-06-01 14:40:00,58.44,58.5,58.23,58.29,1219795.0,57.1247,57.1833,56.9194,56.978,1219795.0
2018-06-01 14:50:00,58.28,58.42,58.27,58.37,553524.0,56.9683,57.1051,56.9585,57.0562,553524.0
2018-06-01 15:00:00,58.38,58.4,58.17,58.24,754695.0,57.066,57.0856,56.8607,56.9292,754695.0
2018-06-01 15:10:00,58.23,58.27,58.07,58.24,1119397.0,56.9194,56.9585,56.763,56.9292,1119397.0
2018-06-01 15:20:00,58.23,58.35,58.18,58.34,750488.0,56.9194,57.0367,56.8705,57.0269,750488.0
2018-06-01 15:30:00,58.34,58.42,58.31,58.39,780078.0,57.0269,57.1051,56.9976,57.0758,780078.0
2018-06-01 15:40:00,58.39,58.5,58.35,58.47,1086821.0,57.0758,57.1833,57.0367,57.154,1086821.0
2018-06-01 15:50:00,58.46,58.74,58.46,58.73,2625258.0,57.1442,57.4179,57.1442,57.4081,2625258.0
2018-06-04 09:30:00,57.41,57.98,56.79,57.88,6005426.0,56.1178,56.675,55.5118,56.5773,6005426.0
2018-06-04 09:40:00,57.86,58.4,57.72,57.78,3864777.0,56.5577,57.0856,56.4209,56.4795,3864777.0
2018-06-04 09:50:00,57.77,57.86,56.95,57.14,4313969.0,56.4697,56.5577,55.6682,55.8539,4313969.0
2018-06-04 10:00:00,57.15,57.2,56.62,57.08,4363683.0,55.8637,55.9126,55.3456,55.7953,4363683.0
2018-06-04 10:10:00,57.08,57.48,56.71,57.46,2686715.0,55.7953,56.1863,55.4336,56.1667,2686715.0
2018-06-04 10:20:00,57.47,57.67,57.06,57.26,2259514.0,56.1765,56.372,55.7757,55.9712,2259514.0
2018-06-04 10:30:00,57.26,57.29,56.98,57.27,1522103.0,55.9712,56.0005,55.6975,55.981,1522103.0
2018-06-04 10:40:00,57.27,57.45,57.2,57.23,1221586.0,55.981,56.1569,55.9126,55.9419,1221586.0
2018-06-04 10:50:00,57.23,57.73,57.13,57.7,1507087.0,55.9419,56.4306,55.8442,56.4013,1507087.0
2018-06-04 11:00:00,57.69,57.78,57.57,57.67,1153184.0,56.3915,56.4795,56.2742,56.372,1153184.0
2018-06-04 11:10:00,57.68,57.9,57.67,57.85,1332594.0,56.3818,56.5968,56.372,56.5479,1332594.0
2018-06-04 11:20:00,57.84,58.1,57.78,58.09,1382717.0,56.5382,56.7923,56.4795,56.7825,1382717.0
2018-06-04 11:30:00,58.09,58.17,57.93,57.93,1280091.0,56.7825,56.8607,56.6261,56.6261,1280091.0
2018-06-04 11:40:00,57.95,58.01,57.7,57.73,973940.0,56.6457,56.7043,56.4013,56.4306,973940.0
2018-06-04 11:50:00,57.73,57.88,57.58,57.87,1085161.0,56.4306,56.5773,56.284,56.5675,1085161.0
2018-06-04 12:00:00,57.88,57.95,57.75,57.89,671313.0,56.5773,56.6457,56.4502,56.587,671313.0
2018-06-04 12:10:00,57.89,58.17,57.83,58.09,1042755.0,56.587,56.8607,56.5284,56.7825,1042755.0
2018-06-04 12:20:00,58.09,58.39,58.09,58.22,1541092.0,56.7825,57.0758,56.7825,56.9096,1541092.0
2018-06-04 12:30:00,58.22,58.28,58.07,58.19,827972.0,56.9096,56.9683,56.763,56.8803,827972.0
2018-06-04 12:40:00,58.18,58.33,58.1,58.28,620574.0,56.8705,57.0171,56.7923,56.9683,620574.0
2018-06-04 12:50:00,58.28,58.54,58.26,58.4,1446247.0,56.9683,57.2224,56.9487,57.0856,1446247.0
2018-06-04 13:00:00,58.38,58.42,58.27,58.32,778567.0,57.066,57.1051,56.9585,57.0074,778567.0
2018-06-04 13:10:00,58.32,58.44,58.3,58.33,551731.0,57.0074,57.1247,56.9878,57.0171,551731.0
2018-06-04 13:20:00,58.33,58.37,58.14,58.16,708212.0,57.0171,57.0562,56.8314,56.851,708212.0
2018-06-04 13:30:00,58.17,58.28,58.11,58.16,510898.0,56.8607,56.9683,56.8021,56.851,510898.0
2018-06-04 13:40:00,58.15,58.51,58.03,58.4,1265819.0,56.8412,57.1931,56.7239,57.0856,1265819.0
2018-06-04 13:50:00,58.39,58.46,58.3,58.33,545809.0,57.0758,57.1442,56.9878,57.0171,545809.0
2018-06-04 14:00:00,58.33,58.69,58.26,58.65,1094660.0,57.0171,57.369,56.9487,57.3299,1094660.0
2018-06-04 14:10:00,58.66,58.88,58.61,58.74,1748911.0,57.3397,57.5548,57.2908,57.4179,1748911.0
2018-06-04 14:20:00,58.75,58.86,58.7,58.73,804517.0,57.4277,57.5352,57.3788,57.4081,804517.0
2018-06-04 14:30:00,58.73,58.87,58.69,58.81,771621.0,57.4081,57.545,57.369,57.4863,771621.0
2018-06-04 14:40:00,58.81,58.87,58.71,58.72,698498.0,57.4863,57.545,57.3886,57.3984,698498.0
2018-06-04 14:50:00,58.71,58.86,58.63,58.81,662735.0,57.3886,57.5352,57.3104,57.4863,662735.0
2018-06-04 15:00:00,58.81,58.88,58.76,58.82,657544.0,57.4863,57.5548,57.4375,57.4961,657544.0
2018-06-04 15:10:00,58.81,59.06,58.73,59.03,1353015.0,57.4863,57.7307,57.4081,57.7014,1353015.0
2018-06-04 15:20:00,59.03,59.04,58.85,58.93,1004834.0,57.7014,57.7112,57.5254,57.6036,1004834.0
2018-06-04 15:30:00,58.94,58.99,58.85,58.98,684269.0,57.6134,57.6623,57.5254,57.6525,684269.0
2018-06-04 15:40:00,58.98,59.09,58.95,59.06,1116737.0,57.6525,57.76,57.6232,57.7307,1116737.0
2018-06-04 15:50:00,59.06,59.16,59.01,59.1,2136698.0,57.7307,57.8285,57.6818,57.7698,2136698.0
2018-06-05 09:30:00,59.8,59.96,59.29,59.55,3385666.0,58.4541,58.6105,57.9555,58.2097,3385666.0
2018-06-05 09:40:00,59.55,60.14,59.48,60.01,3194410.0,58.2097,58.7864,58.1413,58.6593,3194410.0
2018-06-05 09:50:00,60.02,60.02,59.56,59.73,2085226.0,58.6691,58.6691,58.2195,58.3856,2085226.0
2018-06-05 10:00:00,59.73,59.79,59.37,59.53,1561013.0,58.3856,58.4443,58.0337,58.1901,1561013.0
2018-06-05 10:10:00,59.54,59.73,59.53,59.67,1050886.0,58.1999,58.3856,58.1901,58.327,1050886.0
2018-06-05 10:20:00,59.67,59.72,59.52,59.66,933154.0,58.327,58.3759,58.1804,58.3172,933154.0
2018-06-05 10:30:00,59.67,59.73,59.03,59.24,2069773.0,58.327,58.3856,57.7014,57.9067,2069773.0
2018-06-05 10:40:00,59.24,59.41,59.2,59.32,1076147.0,57.9067,58.0728,57.8676,57.9849,1076147.0
2018-06-05 10:50:00,59.31,59.47,59.29,59.34,835083.0,57.9751,58.1315,57.9555,58.0044,835083.0
2018-06-05 11:00:00,59.35,59.36,58.96,58.99,1326325.0,58.0142,58.024,57.633,57.6623,1326325.0
2018-06-05 11:10:00,59.0,59.28,58.97,59.23,885150.0,57.6721,57.9458,57.6427,57.8969,885150.0
2018-06-05 11:20:00,59.23,59.33,59.03,59.13,851854.0,57.8969,57.9946,57.7014,57.7991,851854.0
2018-06-05 11:30:00,59.13,59.2,58.83,59.06,1234396.0,57.7991,57.8676,57.5059,57.7307,1234396.0
2018-06-05 11:40:00,59.05,59.21,58.88,59.19,906529.0,57.7209,57.8773,57.5548,57.8578,906529.0
2018-06-05 11:50:00,59.18,59.27,59.08,59.23,841674.0,57.848,57.936,57.7503,57.8969,841674.0
2018-06-05 12:00:00,59.23,59.24,58.94,59.19,773273.0,57.8969,57.9067,57.6134,57.8578,773273.0
2018-06-05 12:10:00,59.19,59.3,59.11,59.11,734035.0,57.8578,57.9653,57.7796,57.7796,734035.0
2018-06-05 12:20:00,59.13,59.22,59.06,59.11,557562.0,57.7991,57.8871,57.7307,57.7796,557562.0
2018-06-05 12:30:00,59.11,59.2,58.99,59.17,609768.0,57.7796,57.8676,57.6623,57.8382,609768.0
2018-06-05 12:40:00,59.18,59.27,59.13,59.19,549868.0,57.848,57.936,57.7991,57.8578,549868.0
2018-06-05 12:50:00,59.19,59.35,59.18,59.34,509250.0,57.8578,58.0142,57.848,58.0044,509250.0
2018-06-05 13:00:00,59.34,59.51,59.28,59.47,908580.0,58.0044,58.1706,57.9458,58.1315,908580.0
2018-06-05 13:10:00,59.47,59.57,59.39,59.45,666338.0,58.1315,58.2292,58.0533,58.1119,666338.0
2018-06-05 13:20:00,59.45,59.49,59.36,59.37,421609.0,58.1119,58.151,58.024,58.0337,421609.0
2018-06-05 13:30:00,59.37,59.5,59.32,59.34,577819.0,58.0337,58.1608,57.9849,58.0044,577819.0
2018-06-05 13:40:00,59.35,59.39,59.25,59.29,383387.0,58.0142,58.0533,57.9164,57.9555,383387.0
2018-06-05 13:50:00,59.28,59.3,59.18,59.23,351057.0,57.9458,57.9653,57.848,57.8969,351057.0
2018-06-05 14:00:00,59.23,59.26,59.04,59.1,684936.0,57.8969,57.9262,57.7112,57.7698,684936.0
2018-06-05 14:10:00,59.1,59.34,59.1,59.3,567542.0,57.7698,58.0044,57.7698,57.9653,567542.0
2018-06-05 14:20:00,59.3,59.32,59.21,59.3,349093.0,57.9653,57.9849,57.8773,57.9653,349093.0
2018-06-05 14:30:00,59.29,59.37,59.24,59.28,366392.0,57.9555,58.0337,57.9067,57.9458,366392.0
2018-06-05 14:40:00,59.29,59.4,59.28,59.34,351679.0,57.9555,58.0631,57.9458,58.0044,351679.0
2018-06-05 14:50:00,59.35,59.41,59.3,59.31,345351.0,58.0142,58.0728,57.9653,57.9751,345351.0
2018-06-05 15:00:00,59.32,59.38,59.27,59.38,355086.0,57.9849,58.0435,57.936,58.0435,355086.0
2018-06-05 15:10:00,59.38,59.38,59.24,59.29,335298.0,58.0435,58.0435,57.9067,57.9555,335298.0
2018-06-05 15:20:00,59.3,59.3,59.15,59.18,510535.0,57.9653,57.9653,57.8187,57.848,510535.0
2018-06-05 15:30:00,59.18,59.28,59.15,59.24,505230.0,57.848,57.9458,57.8187,57.9067,505230.0
2018-06-05 15:40:00,59.25,59.31,59.21,59.26,615721.0,57.9164,57.9751,57.8773,57.9262,615721.0
2018-06-05 15:50:00,59.25,59.44,59.22,59.41,1676227.0,57.9164,58.1022,57.8871,58.0728,1676227.0
2018-06-06 09:30:00,59.26,59.59,58.67,58.73,2948133.0,57.9262,58.2488,57.3495,57.4081,2948133.0
2018-06-06 09:40:00,58.72,58.87,58.58,58.74,2085202.0,57.3984,57.545,57.2615,57.4179,2085202.0
2018-06-06 09:50:00,58.73,58.82,58.3,58.47,1760029.0,57.4081,57.4961,56.9878,57.154,1760029.0
2018-06-06 10:00:00,58.47,58.78,58.39,58.76,1161491.0,57.154,57.457,57.0758,57.4375,1161491.0
2018-06-06 10:10:00,58.75,58.94,58.65,58.76,1421399.0,57.4277,57.6134,57.3299,57.4375,1421399.0
2018-06-06 10:20:00,58.75,59.08,58.75,58.9,1248425.0,57.4277,57.7503,57.4277,57.5743,1248425.0
2018-06-06 10:30:00,58.88,59.07,58.82,59.03,889570.0,57.5548,57.7405,57.4961,57.7014,889570.0
2018-06-06 10:40:00,59.03,59.06,58.68,58.73,1023928.0,57.7014,57.7307,57.3593,57.4081,1023928.0
2018-06-06 10:50:00,58.74,58.77,58.58,58.74,980555.0,57.4179,57.4472,57.2615,57.4179,980555.0
2018-06-06 11:00:00,58.73,58.85,58.62,58.65,833408.0,57.4081,57.5254,57.3006,57.3299,833408.0
2018-06-06 11:10:00,58.66,58.7,58.51,58.66,911071.0,57.3397,57.3788,57.1931,57.3397,911071.0
2018-06-06 11:20:00,58.66,58.78,58.6,58.77,556862.0,57.3397,57.457,57.2811,57.4472,556862.0
2018-06-06 11:30:00,58.77,58.8,58.56,58.58,548919.0,57.4472,57.4766,57.242,57.2615,548919.0
2018-06-06 11:40:00,58.58,58.79,58.57,58.79,479830.0,57.2615,57.4668,57.2517,57.4668,479830.0
2018-06-06 11:50:00,58.79,58.85,58.7,58.83,537825.0,57.4668,57.5254,57.3788,57.5059,537825.0
2018-06-06 12:00:00,58.83,58.84,58.65,58.67,464174.0,57.5059,57.5157,57.3299,57.3495,464174.0
2018-06-06 12:10:00,58.67,58.78,58.66,58.78,353714.0,57.3495,57.457,57.3397,57.457,353714.0
2018-06-06 12:20:00,58.79,58.83,58.74,58.79,320843.0,57.4668,57.5059,57.4179,57.4668,320843.0
2018-06-06 12:30:00,58.78,58.95,58.77,58.92,436919.0,57.457,57.6232,57.4472,57.5939,436919.0
2018-06-06 12:40:00,58.93,58.97,58.86,58.95,362722.0,57.6036,57.6427,57.5352,57.6232,362722.0
2018-06-06 12:50:00,58.95,59.02,58.92,58.98,548255.0,57.6232,57.6916,57.5939,57.6525,548255.0
2018-06-06 13:00:00,58.98,59.03,58.96,59.02,483088.0,57.6525,57.7014,57.633,57.6916,483088.0
2018-06-06 13:10:00,59.01,59.02,58.93,58.94,291467.0,57.6818,57.6916,57.6036,57.6134,291467.0
2018-06-06 13:20:00,58.94,58.94,58.72,58.8,594534.0,57.6134,57.6134,57.3984,57.4766,594534.0
2018-06-06 13:30:00,58.8,58.83,58.77,58.82,305193.0,57.4766,57.5059,57.4472,57.4961,305193.0
2018-06-06 13:40:00,58.82,58.9,58.81,58.84,233874.0,57.4961,57.5743,57.4863,57.5157,233874.0
2018-06-06 13:50:00,58.84,58.86,58.79,58.84,203131.0,57.5157,57.5352,57.4668,57.5157,203131.0
2018-06-06 14:00:00,58.84,59.0,58.84,58.99,382472.0,57.5157,57.6721,57.5157,57.6623,382472.0
2018-06-06 14:10:00,58.98,59.08,58.94,59.02,584472.0,57.6525,57.7503,57.6134,57.6916,584472.0
2018-06-06 14:20:00,59.02,59.26,59.01,59.17,1019892.0,57.6916,57.9262,57.6818,57.8382,1019892.0
2018-06-06 14:30:00,59.18,59.34,59.13,59.22,1168438.0,57.848,58.0044,57.7991,57.8871,1168438.0
2018-06-06 14:40:00,59.22,59.25,59.13,59.18,631809.0,57.8871,57.9164,57.7991,57.848,631809.0
2018-06-06 14:50:00,59.18,59.22,59.14,59.22,357361.0,57.848,57.8871,57.8089,57.8871,357361.0
2018-06-06 15:00:00,59.23,59.31,59.16,59.26,637201.0,57.8969,57.9751,57.8285,57.9262,637201.0
2018-06-06 15:10:00,59.26,59.4,59.2,59.37,935273.0,57.9262,58.0631,57.8676,58.0337,935273.0
2018-06-06 15:20:00,59.37,59.42,59.26,59.28,758892.0,58.0337,58.0826,57.9262,57.9458,758892.0
2018-06-06 15:30:00,59.28,59.41,59.26,59.37,547876.0,57.9458,58.0728,57.9262,58.0337,547876.0
2018-06-06 15:40:00,59.37,59.39,59.29,59.35,590175.0,58.0337,58.0533,57.9555,58.0142,590175.0
2018-06-06 15:50:00,59.35,59.45,59.33,59.42,1637257.0,58.0142,58.1119,57.9946,58.0826,1637257.0
2018-06-07 09:30:00,59.85,60.27,59.58,59.83,4230539.0,58.5029,58.9135,58.239,58.4834,4230539.0
2018-06-07 09:40:00,59.83,60.01,59.7,59.89,1670264.0,58.4834,58.6593,58.3563,58.542,1670264.0
2018-06-07 09:50:00,59.89,60.16,59.74,59.8,1729160.0,58.542,58.806,58.3954,58.4541,1729160.0
2018-06-07 10:00:00,59.79,59.95,59.62,59.63,1893986.0,58.4443,58.6007,58.2781,58.2879,1893986.0
2018-06-07 10:10:00,59.64,59.66,59.2,59.25,1876717.0,58.2977,58.3172,57.8676,57.9164,1876717.0
2018-06-07 10:20:00,59.25,59.25,58.9,59.02,1972443.0,57.9164,57.9164,57.5743,57.6916,1972443.0
2018-06-07 10:30:00,59.02,59.13,58.88,59.02,1283282.0,57.6916,57.7991,57.5548,57.6916,1283282.0
2018-06-07 10:40:00,59.01,59.37,58.88,59.11,1286799.0,57.6818,58.0337,57.5548,57.7796,1286799.0
2018-06-07 10:50:00,59.11,59.14,58.92,59.03,1087948.0,57.7796,57.8089,57.5939,57.7014,1087948.0
2018-06-07 11:00:00,59.03,59.08,58.71,58.82,1076812.0,57.7014,57.7503,57.3886,57.4961,1076812.0
2018-06-07 11:10:00,58.82,59.05,58.8,59.04,722305.0,57.4961,57.7209,57.4766,57.7112,722305.0
2018-06-07 11:20:00,59.03,59.15,58.93,58.97,764341.0,57.7014,57.8187,57.6036,57.6427,764341.0
2018-06-07 11:30:00,58.96,59.28,58.93,59.26,557449.0,57.633,57.9458,57.6036,57.9262,557449.0
2018-06-07 11:40:00,59.26,59.34,58.97,58.99,640855.0,57.9262,58.0044,57.6427,57.6623,640855.0
2018-06-07 11:50:00,58.99,59.2,58.94,59.14,470440.0,57.6623,57.8676,57.6134,57.8089,470440.0
2018-06-07 12:00:00,59.14,59.2,59.02,59.08,384837.0,57.8089,57.8676,57.6916,57.7503,384837.0
2018-06-07 12:10:00,59.07,59.1,58.85,58.87,618273.0,57.7405,57.7698,57.5254,57.545,618273.0
2018-06-07 12:20:00,58.88,59.04,58.86,58.94,575409.0,57.5548,57.7112,57.5352,57.6134,575409.0
2018-06-07 12:30:00,58.94,58.95,58.79,58.93,528475.0,57.6134,57.6232,57.4668,57.6036,528475.0
2018-06-07 12:40:00,58.94,59.02,58.79,58.83,389014.0,57.6134,57.6916,57.4668,57.5059,389014.0
2018-06-07 12:50:00,58.83,58.94,58.8,58.88,369424.0,57.5059,57.6134,57.4766,57.5548,369424.0
2018-06-07 13:00:00,58.87,58.96,58.83,58.88,341293.0,57.545,57.633,57.5059,57.5548,341293.0
2018-06-07 13:10:00,58.88,58.92,58.73,58.77,586440.0,57.5548,57.5939,57.4081,57.4472,586440.0
2018-06-07 13:20:00,58.77,58.88,58.66,58.67,564145.0,57.4472,57.5548,57.3397,57.3495,564145.0
2018-06-07 13:30:00,58.67,58.76,58.58,58.63,617868.0,57.3495,57.4375,57.2615,57.3104,617868.0
2018-06-07 13:40:00,58.62,58.77,58.56,58.77,544886.0,57.3006,57.4472,57.242,57.4472,544886.0
2018-06-07 13:50:00,58.77,58.85,58.68,58.76,414902.0,57.4472,57.5254,57.3593,57.4375,414902.0
2018-06-07 14:00:00,58.76,58.98,58.73,58.91,572208.0,57.4375,57.6525,57.4081,57.5841,572208.0
2018-06-07 14:10:00,58.93,59.07,58.91,59.02,569957.0,57.6036,57.7405,57.5841,57.6916,569957.0
2018-06-07 14:20:00,59.01,59.2,58.98,59.12,651949.0,57.6818,57.8676,57.6525,57.7894,651949.0
2018-06-07 14:30:00,59.1,59.28,59.09,59.27,473202.0,57.7698,57.9458,57.76,57.936,473202.0
2018-06-07 14:40:00,59.26,59.39,59.19,59.38,592548.0,57.9262,58.0533,57.8578,58.0435,592548.0
2018-06-07 14:50:00,59.37,59.44,59.29,59.3,682646.0,58.0337,58.1022,57.9555,57.9653,682646.0
2018-06-07 15:00:00,59.3,59.47,59.24,59.33,625213.0,57.9653,58.1315,57.9067,57.9946,625213.0
2018-06-07 15:10:00,59.34,59.52,59.3,59.44,768863.0,58.0044,58.1804,57.9653,58.1022,768863.0
2018-06-07 15:20:00,59.43,59.57,59.42,59.52,687433.0,58.0924,58.2292,58.0826,58.1804,687433.0
2018-06-07 15:30:00,59.51,59.57,59.48,59.55,751316.0,58.1706,58.2292,58.1413,58.2097,751316.0
2018-06-07 15:40:00,59.54,59.56,59.36,59.4,908896.0,58.1999,58.2195,58.024,58.0631,908896.0
2018-06-07 15:50:00,59.41,59.65,59.4,59.64,1943418.0,58.0728,58.3074,58.0631,58.2977,1943418.0
2018-06-08 09:30:00,58.7,59.25,58.22,59.16,3483849.0,57.3788,57.9164,56.9096,57.8285,3483849.0
2018-06-08 09:40:00,59.18,59.59,58.91,59.45,2043360.0,57.848,58.2488,57.5841,58.1119,2043360.0
2018-06-08 09:50:00,59.44,59.68,59.35,59.48,1668950.0,58.1022,58.3368,58.0142,58.1413,1668950.0
2018-06-08 10:00:00,59.47,59.95,59.47,59.94,1656435.0,58.1315,58.6007,58.1315,58.5909,1656435.0
2018-06-08 10:10:00,59.93,60.01,59.79,60.0,1790332.0,58.5811,58.6593,58.4443,58.6496,1790332.0
2018-06-08 10:20:00,60.0,60.09,59.84,59.85,1436576.0,58.6496,58.7375,58.4932,58.5029,1436576.0
2018-06-08 10:30:00,59.84,59.93,59.56,59.6,1162198.0,58.4932,58.5811,58.2195,58.2586,1162198.0
2018-06-08 10:40:00,59.61,59.83,59.5,59.79,1135942.0,58.2683,58.4834,58.1608,58.4443,1135942.0
2018-06-08 10:50:00,59.79,59.93,59.76,59.88,858368.0,58.4443,58.5811,58.415,58.5323,858368.0
2018-06-08 11:00:00,59.88,60.13,59.78,60.07,1441345.0,58.5323,58.7766,58.4345,58.718,1441345.0
2018-06-08 11:10:00,60.08,60.32,60.05,60.26,2008330.0,58.7278,58.9624,58.6984,58.9037,2008330.0
2018-06-08 11:20:00,60.25,60.29,60.11,60.16,914201.0,58.8939,58.933,58.7571,58.806,914201.0
2018-06-08 11:30:00,60.17,60.2,60.01,60.18,874191.0,58.8157,58.8451,58.6593,58.8255,874191.0
2018-06-08 11:40:00,60.19,60.21,60.11,60.13,538819.0,58.8353,58.8548,58.7571,58.7766,538819.0
2018-06-08 11:50:00,60.13,60.24,60.07,60.18,589888.0,58.7766,58.8842,58.718,58.8255,589888.0
2018-06-08 12:00:00,60.19,60.41,60.18,60.39,1255155.0,58.8353,59.0503,58.8255,59.0308,1255155.0
2018-06-08 12:10:00,60.4,60.49,60.35,60.45,1163974.0,59.0406,59.1285,58.9917,59.0894,1163974.0
2018-06-08 12:20:00,60.45,60.51,60.38,60.42,1090349.0,59.0894,59.1481,59.021,59.0601,1090349.0
2018-06-08 12:30:00,60.42,60.49,60.37,60.44,580196.0,59.0601,59.1285,59.0112,59.0797,580196.0
2018-06-08 12:40:00,60.44,60.66,60.38,60.64,1070759.0,59.0797,59.2947,59.021,59.2751,1070759.0
2018-06-08 12:50:00,60.65,60.98,60.64,60.94,1871990.0,59.2849,59.6075,59.2751,59.5684,1871990.0
2018-06-08 13:00:00,60.94,60.99,60.84,60.91,1198705.0,59.5684,59.6173,59.4706,59.5391,1198705.0
2018-06-08 13:10:00,60.9,60.95,60.72,60.92,851870.0,59.5293,59.5782,59.3533,59.5488,851870.0
2018-06-08 13:20:00,60.93,61.12,60.92,61.03,1433158.0,59.5586,59.7443,59.5488,59.6564,1433158.0
2018-06-08 13:30:00,61.04,61.31,61.01,61.29,1389651.0,59.6661,59.9301,59.6368,59.9105,1389651.0
2018-06-08 13:40:00,61.28,61.32,61.11,61.16,1013048.0,59.9007,59.9398,59.7346,59.7834,1013048.0
2018-06-08 13:50:00,61.17,61.23,60.91,60.97,1161857.0,59.7932,59.8519,59.5391,59.5977,1161857.0
2018-06-08 14:00:00,60.97,61.04,60.89,60.98,782209.0,59.5977,59.6661,59.5195,59.6075,782209.0
2018-06-08 14:10:00,60.98,61.15,60.94,61.05,910818.0,59.6075,59.7737,59.5684,59.6759,910818.0
2018-06-08 14:20:00,61.06,61.24,61.02,61.09,1085397.0,59.6857,59.8616,59.6466,59.715,1085397.0
2018-06-08 14:30:00,61.09,61.26,61.07,61.24,1111598.0,59.715,59.8812,59.6955,59.8616,1111598.0
2018-06-08 14:40:00,61.23,61.33,61.2,61.26,1130087.0,59.8519,59.9496,59.8225,59.8812,1130087.0
2018-06-08 14:50:00,61.26,61.28,61.08,61.17,598468.0,59.8812,59.9007,59.7052,59.7932,598468.0
2018-06-08 15:00:00,61.17,61.26,61.16,61.19,788008.0,59.7932,59.8812,59.7834,59.8128,788008.0
2018-06-08 15:10:00,61.2,61.26,61.14,61.17,789859.0,59.8225,59.8812,59.7639,59.7932,789859.0
2018-06-08 15:20:00,61.16,61.53,61.16,61.47,1847477.0,59.7834,60.1451,59.7834,60.0865,1847477.0
2018-06-08 15:30:00,61.47,61.6,61.41,61.43,1780583.0,60.0865,60.2135,60.0278,60.0474,1780583.0
2018-06-08 15:40:00,61.44,61.47,61.3,61.42,1992080.0,60.0571,60.0865,59.9203,60.0376,1992080.0
2018-06-08 15:50:00,61.43,61.51,61.38,61.39,2748685.0,60.0474,60.1256,59.9985,60.0083,2748685.0
2018-06-11 09:30:00,61.68,62.55,61.68,62.33,4001232.0,60.2917,61.1422,60.2917,60.9271,4001232.0
2018-06-11 09:40:00,62.34,62.51,62.22,62.22,2553380.0,60.9369,61.1031,60.8196,60.8196,2553380.0
2018-06-11 09:50:00,62.22,62.37,61.75,61.84,2112908.0,60.8196,60.9662,60.3602,60.4481,2112908.0
2018-06-11 10:00:00,61.84,62.18,61.84,62.11,1451369.0,60.4481,60.7805,60.4481,60.7121,1451369.0
2018-06-11 10:10:00,62.12,62.25,61.85,61.9,1481980.0,60.7218,60.8489,60.4579,60.5068,1481980.0
2018-06-11 10:20:00,61.9,62.0,61.74,61.79,1425599.0,60.5068,60.6045,60.3504,60.3993,1425599.0
2018-06-11 10:30:00,61.79,61.86,61.6,61.76,1578916.0,60.3993,60.4677,60.2135,60.3699,1578916.0
2018-06-11 10:40:00,61.76,61.79,61.38,61.44,1636708.0,60.3699,60.3993,59.9985,60.0571,1636708.0
2018-06-11 10:50:00,61.43,61.6,61.15,61.25,1725558.0,60.0474,60.2135,59.7737,59.8714,1725558.0
2018-06-11 11:00:00,61.25,61.53,61.07,61.48,1689147.0,59.8714,60.1451,59.6955,60.0962,1689147.0
2018-06-11 11:10:00,61.47,61.51,61.26,61.42,839497.0,60.0865,60.1256,59.8812,60.0376,839497.0
2018-06-11 11:20:00,61.43,61.58,61.37,61.46,746907.0,60.0474,60.194,59.9887,60.0767,746907.0
2018-06-11 11:30:00,61.47,61.48,61.28,61.33,602557.0,60.0865,60.0962,59.9007,59.9496,602557.0
2018-06-11 11:40:00,61.33,61.42,61.16,61.26,638933.0,59.9496,60.0376,59.7834,59.8812,638933.0
2018-06-11 11:50:00,61.27,61.29,61.17,61.22,557333.0,59.891,59.9105,59.7932,59.8421,557333.0
2018-06-11 12:00:00,61.22,61.44,61.13,61.4,599452.0,59.8421,60.0571,59.7541,60.018,599452.0
2018-06-11 12:10:00,61.4,61.58,61.37,61.55,713124.0,60.018,60.194,59.9887,60.1647,713124.0
2018-06-11 12:20:00,61.56,61.68,61.5,61.64,801789.0,60.1744,60.2917,60.1158,60.2526,801789.0
2018-06-11 12:30:00,61.64,61.68,61.46,61.48,560703.0,60.2526,60.2917,60.0767,60.0962,560703.0
2018-06-11 12:40:00,61.48,61.58,61.43,61.57,438416.0,60.0962,60.194,60.0474,60.1842,438416.0
2018-06-11 12:50:00,61.57,61.63,61.28,61.37,569839.0,60.1842,60.2429,59.9007,59.9887,569839.0
2018-06-11 13:00:00,61.36,61.41,61.3,61.38,412535.0,59.9789,60.0278,59.9203,59.9985,412535.0
2018-06-11 13:10:00,61.38,61.52,61.37,61.42,392553.0,59.9985,60.1353,59.9887,60.0376,392553.0
2018-06-11 13:20:00,61.43,61.43,61.27,61.32,449826.0,60.0474,60.0474,59.891,59.9398,449826.0
2018-06-11 13:30:00,61.32,61.41,61.29,61.39,297170.0,59.9398,60.0278,59.9105,60.0083,297170.0
2018-06-11 13:40:00,61.39,61.48,61.27,61.37,393801.0,60.0083,60.0962,59.891,59.9887,393801.0
2018-06-11 13:50:00,61.36,61.47,61.34,61.46,284357.0,59.9789,60.0865,59.9594,60.0767,284357.0
2018-06-11 14:00:00,61.46,61.46,61.37,61.45,236708.0,60.0767,60.0767,59.9887,60.0669,236708.0
2018-06-11 14:10:00,61.45,61.55,61.44,61.52,437265.0,60.0669,60.1647,60.0571,60.1353,437265.0
2018-06-11 14:20:00,61.53,61.63,61.49,61.51,441758.0,60.1451,60.2429,60.106,60.1256,441758.0
2018-06-11 14:30:00,61.52,61.55,61.44,61.5,374463.0,60.1353,60.1647,60.0571,60.1158,374463.0
2018-06-11 14:40:00,61.51,61.59,61.48,61.55,302013.0,60.1256,60.2038,60.0962,60.1647,302013.0
2018-06-11 14:50:00,61.55,61.68,61.54,61.65,570477.0,60.1647,60.2917,60.1549,60.2624,570477.0
2018-06-11 15:00:00,61.65,61.69,61.6,61.63,397319.0,60.2624,60.3015,60.2135,60.2429,397319.0
2018-06-11 15:10:00,61.62,61.66,61.54,61.55,428326.0,60.2331,60.2722,60.1549,60.1647,428326.0
2018-06-11 15:20:00,61.56,61.6,61.54,61.55,316741.0,60.1744,60.2135,60.1549,60.1647,316741.0
2018-06-11 15:30:00,61.55,61.57,61.49,61.54,396383.0,60.1647,60.1842,60.106,60.1549,396383.0
2018-06-11 15:40:00,61.53,61.61,61.42,61.6,1036939.0,60.1451,60.2233,60.0376,60.2135,1036939.0
2018-06-11 15:50:00,61.6,61.62,61.37,61.4,2320600.0,60.2135,60.2331,59.9887,60.018,2320600.0
2018-06-12 09:30:00,61.82,61.85,60.65,60.9,3915014.0,60.4286,60.4579,59.2849,59.5293,3915014.0
2018-06-12 09:40:00,60.89,61.29,60.52,60.97,2789794.0,59.5195,59.9105,59.1578,59.5977,2789794.0
2018-06-12 09:50:00,60.97,61.01,60.29,60.34,2799110.0,59.5977,59.6368,58.933,58.9819,2799110.0
2018-06-12 10:00:00,60.34,60.67,60.18,60.48,2190796.0,58.9819,59.3045,58.8255,59.1188,2190796.0
2018-06-12 10:10:00,60.48,60.54,60.14,60.48,1591688.0,59.1188,59.1774,58.7864,59.1188,1591688.0
2018-06-12 10:20:00,60.48,60.51,60.08,60.17,1672178.0,59.1188,59.1481,58.7278,58.8157,1672178.0
2018-06-12 10:30:00,60.17,60.2,59.94,60.04,1674453.0,58.8157,58.8451,58.5909,58.6887,1674453.0
2018-06-12 10:40:00,60.05,60.43,59.95,60.38,1767950.0,58.6984,59.0699,58.6007,59.021,1767950.0
2018-06-12 10:50:00,60.38,60.5,60.26,60.47,833171.0,59.021,59.1383,58.9037,59.109,833171.0
2018-06-12 11:00:00,60.48,60.59,60.4,60.44,771176.0,59.1188,59.2263,59.0406,59.0797,771176.0
2018-06-12 11:10:00,60.45,60.47,60.22,60.34,729841.0,59.0894,59.109,58.8646,58.9819,729841.0
2018-06-12 11:20:00,60.34,60.5,60.31,60.44,496242.0,58.9819,59.1383,58.9526,59.0797,496242.0
2018-06-12 11:30:00,60.46,60.5,60.36,60.46,415422.0,59.0992,59.1383,59.0015,59.0992,415422.0
2018-06-12 11:40:00,60.46,60.62,60.46,60.58,470417.0,59.0992,59.2556,59.0992,59.2165,470417.0
2018-06-12 11:50:00,60.57,60.75,60.57,60.71,863249.0,59.2067,59.3827,59.2067,59.3436,863249.0
2018-06-12 12:00:00,60.71,60.81,60.7,60.78,697327.0,59.3436,59.4413,59.3338,59.412,697327.0
2018-06-12 12:10:00,60.78,60.84,60.68,60.71,561562.0,59.412,59.4706,59.3142,59.3436,561562.0
2018-06-12 12:20:00,60.71,60.82,60.68,60.78,432258.0,59.3436,59.4511,59.3142,59.412,432258.0
2018-06-12 12:30:00,60.78,60.81,60.65,60.75,387874.0,59.412,59.4413,59.2849,59.3827,387874.0
2018-06-12 12:40:00,60.74,60.88,60.72,60.8,468622.0,59.3729,59.5097,59.3533,59.4315,468622.0
2018-06-12 12:50:00,60.81,60.81,60.71,60.79,300074.0,59.4413,59.4413,59.3436,59.4218,300074.0
2018-06-12 13:00:00,60.79,60.85,60.68,60.68,529081.0,59.4218,59.4804,59.3142,59.3142,529081.0
2018-06-12 13:10:00,60.68,60.83,60.63,60.74,463975.0,59.3142,59.4609,59.2654,59.3729,463975.0
2018-06-12 13:20:00,60.74,60.82,60.67,60.78,445532.0,59.3729,59.4511,59.3045,59.412,445532.0
2018-06-12 13:30:00,60.78,60.83,60.62,60.68,556326.0,59.412,59.4609,59.2556,59.3142,556326.0
2018-06-12 13:40:00,60.68,60.72,60.61,60.68,313970.0,59.3142,59.3533,59.2458,59.3142,313970.0
2018-06-12 13:50:00,60.68,60.77,60.61,60.77,558144.0,59.3142,59.4022,59.2458,59.4022,558144.0
2018-06-12 14:00:00,60.76,60.81,60.73,60.78,331756.0,59.3924,59.4413,59.3631,59.412,331756.0
2018-06-12 14:10:00,60.77,60.8,60.72,60.73,211211.0,59.4022,59.4315,59.3533,59.3631,211211.0
2018-06-12 14:20:00,60.73,60.76,60.53,60.57,668956.0,59.3631,59.3924,59.1676,59.2067,668956.0
2018-06-12 14:30:00,60.57,60.57,60.35,60.45,922548.0,59.2067,59.2067,58.9917,59.0894,922548.0
2018-06-12 14:40:00,60.45,60.47,60.34,60.4,471518.0,59.0894,59.109,58.9819,59.0406,471518.0
2018-06-12 14:50:00,60.4,60.5,60.31,60.32,379236.0,59.0406,59.1383,58.9526,58.9624,379236.0
2018-06-12 15:00:00,60.32,60.49,60.29,60.42,622974.0,58.9624,59.1285,58.933,59.0601,622974.0
2018-06-12 15:10:00,60.42,60.58,60.39,60.54,622190.0,59.0601,59.2165,59.0308,59.1774,622190.0
2018-06-12 15:20:00,60.55,60.64,60.53,60.62,426340.0,59.1872,59.2751,59.1676,59.2556,426340.0
2018-06-12 15:30:00,60.63,60.74,60.6,60.68,511914.0,59.2654,59.3729,59.236,59.3142,511914.0
2018-06-12 15:40:00,60.68,60.69,60.51,60.55,672183.0,59.3142,59.324,59.1481,59.1872,672183.0
2018-06-12 15:50:00,60.55,60.63,60.48,60.55,1650968.0,59.1872,59.2654,59.1188,59.1872,1650968.0
2018-06-13 09:30:00,60.35,61.12,60.05,61.06,2567082.0,58.9917,59.7443,58.6984,59.6857,2567082.0
2018-06-13 09:40:00,61.05,61.21,60.93,61.19,1764832.0,59.6759,59.8323,59.5586,59.8128,1764832.0
2018-06-13 09:50:00,61.18,61.22,60.83,60.87,1343502.0,59.803,59.8421,59.4609,59.5,1343502.0
2018-06-13 10:00:00,60.87,61.27,60.86,61.13,1282865.0,59.5,59.891,59.4902,59.7541,1282865.0
2018-06-13 10:10:00,61.12,61.25,61.04,61.15,787542.0,59.7443,59.8714,59.6661,59.7737,787542.0
2018-06-13 10:20:00,61.14,61.21,60.95,61.01,708210.0,59.7639,59.8323,59.5782,59.6368,708210.0
2018-06-13 10:30:00,61.02,61.09,60.73,60.81,935783.0,59.6466,59.715,59.3631,59.4413,935783.0
2018-06-13 10:40:00,60.81,60.91,60.74,60.79,716860.0,59.4413,59.5391,59.3729,59.4218,716860.0
2018-06-13 10:50:00,60.79,60.83,60.62,60.7,822959.0,59.4218,59.4609,59.2556,59.3338,822959.0
2018-06-13 11:00:00,60.71,60.83,60.69,60.78,560730.0,59.3436,59.4609,59.324,59.412,560730.0
2018-06-13 11:10:00,60.78,60.8,60.23,60.3,1535870.0,59.412,59.4315,58.8744,58.9428,1535870.0
2018-06-13 11:20:00,60.3,60.48,60.05,60.34,1503038.0,58.9428,59.1188,58.6984,58.9819,1503038.0
2018-06-13 11:30:00,60.33,60.55,60.26,60.52,825703.0,58.9721,59.1872,58.9037,59.1578,825703.0
2018-06-13 11:40:00,60.53,60.62,60.5,60.51,694824.0,59.1676,59.2556,59.1383,59.1481,694824.0
2018-06-13 11:50:00,60.5,60.77,60.5,60.68,599004.0,59.1383,59.4022,59.1383,59.3142,599004.0
2018-06-13 12:00:00,60.68,60.71,60.5,60.61,426314.0,59.3142,59.3436,59.1383,59.2458,426314.0
2018-06-13 12:10:00,60.6,60.67,60.44,60.45,336103.0,59.236,59.3045,59.0797,59.0894,336103.0
2018-06-13 12:20:00,60.45,60.49,60.35,60.36,402368.0,59.0894,59.1285,58.9917,59.0015,402368.0
2018-06-13 12:30:00,60.36,60.45,60.34,60.41,367095.0,59.0015,59.0894,58.9819,59.0503,367095.0
2018-06-13 12:40:00,60.4,60.42,60.28,60.29,368351.0,59.0406,59.0601,58.9233,58.933,368351.0
2018-06-13 12:50:00,60.3,60.4,60.27,60.37,439310.0,58.9428,59.0406,58.9135,59.0112,439310.0
2018-06-13 13:00:00,60.36,60.38,60.26,60.29,246624.0,59.0015,59.021,58.9037,58.933,246624.0
2018-06-13 13:10:00,60.29,60.34,60.28,60.32,166374.0,58.933,58.9819,58.9233,58.9624,166374.0
2018-06-13 13:20:00,60.32,60.35,60.28,60.31,214769.0,58.9624,58.9917,58.9233,58.9526,214769.0
2018-06-13 13:30:00,60.31,60.54,60.3,60.5,410622.0,58.9526,59.1774,58.9428,59.1383,410622.0
2018-06-13 13:40:00,60.5,60.55,60.43,60.5,258224.0,59.1383,59.1872,59.0699,59.1383,258224.0
2018-06-13 13:50:00,60.5,60.6,60.45,60.52,322787.0,59.1383,59.236,59.0894,59.1578,322787.0
2018-06-13 14:00:00,60.53,60.57,60.14,60.21,743997.0,59.1676,59.2067,58.7864,58.8548,743997.0
2018-06-13 14:10:00,60.22,60.54,60.2,60.45,748896.0,58.8646,59.1774,58.8451,59.0894,748896.0
2018-06-13 14:20:00,60.44,60.47,60.25,60.3,568945.0,59.0797,59.109,58.8939,58.9428,568945.0
2018-06-13 14:30:00,60.29,60.41,60.08,60.38,1063339.0,58.933,59.0503,58.7278,59.021,1063339.0
2018-06-13 14:40:00,60.38,60.42,60.19,60.27,434456.0,59.021,59.0601,58.8353,58.9135,434456.0
2018-06-13 14:50:00,60.27,60.4,60.22,60.38,385559.0,58.9135,59.0406,58.8646,59.021,385559.0
2018-06-13 15:00:00,60.39,60.54,60.37,60.51,637234.0,59.0308,59.1774,59.0112,59.1481,637234.0
2018-06-13 15:10:00,60.51,60.55,60.43,60.51,391893.0,59.1481,59.1872,59.0699,59.1481,391893.0
2018-06-13 15:20:00,60.51,60.55,60.31,60.39,433204.0,59.1481,59.1872,58.9526,59.0308,433204.0
2018-06-13 15:30:00,60.39,60.41,60.21,60.23,651017.0,59.0308,59.0503,58.8548,58.8744,651017.0
2018-06-13 15:40:00,60.23,60.3,60.17,60.17,707240.0,58.8744,58.9428,58.8157,58.8157,707240.0
2018-06-13 15:50:00,60.18,60.24,60.02,60.03,1633165.0,58.8255,58.8842,58.6691,58.6789,1633165.0
2018-06-14 09:30:00,60.54,60.57,60.1,60.3,2087091.0,59.1774,59.2067,58.7473,58.9428,2087091.0
2018-06-14 09:40:00,60.3,60.3,59.7,59.89,2074378.0,58.9428,58.9428,58.3563,58.542,2074378.0
2018-06-14 09:50:00,59.88,59.98,59.62,59.7,1888894.0,58.5323,58.63,58.2781,58.3563,1888894.0
2018-06-14 10:00:00,59.69,59.89,59.57,59.8,1379687.0,58.3465,58.542,58.2292,58.4541,1379687.0
2018-06-14 10:10:00,59.8,59.82,59.57,59.77,1055832.0,58.4541,58.4736,58.2292,58.4247,1055832.0
2018-06-14 10:20:00,59.77,59.92,59.68,59.82,917822.0,58.4247,58.5714,58.3368,58.4736,917822.0
2018-06-14 10:30:00,59.82,59.83,59.63,59.7,832615.0,58.4736,58.4834,58.2879,58.3563,832615.0
2018-06-14 10:40:00,59.69,59.79,59.6,59.7,931889.0,58.3465,58.4443,58.2586,58.3563,931889.0
2018-06-14 10:50:00,59.7,59.76,59.34,59.4,1299575.0,58.3563,58.415,58.0044,58.0631,1299575.0
2018-06-14 11:00:00,59.39,59.51,59.21,59.49,1342896.0,58.0533,58.1706,57.8773,58.151,1342896.0
2018-06-14 11:10:00,59.5,59.58,59.41,59.44,772871.0,58.1608,58.239,58.0728,58.1022,772871.0
2018-06-14 11:20:00,59.43,59.47,59.26,59.3,816272.0,58.0924,58.1315,57.9262,57.9653,816272.0
2018-06-14 11:30:00,59.3,59.35,59.17,59.2,1077752.0,57.9653,58.0142,57.8382,57.8676,1077752.0
2018-06-14 11:40:00,59.21,59.23,58.96,59.01,1432047.0,57.8773,57.8969,57.633,57.6818,1432047.0
2018-06-14 11:50:00,59.01,59.25,59.0,59.11,886774.0,57.6818,57.9164,57.6721,57.7796,886774.0
2018-06-14 12:00:00,59.11,59.16,59.0,59.05,628298.0,57.7796,57.8285,57.6721,57.7209,628298.0
2018-06-14 12:10:00,59.05,59.11,58.88,58.91,816184.0,57.7209,57.7796,57.5548,57.5841,816184.0
2018-06-14 12:20:00,58.91,58.96,58.77,58.77,1018672.0,57.5841,57.633,57.4472,57.4472,1018672.0
2018-06-14 12:30:00,58.78,58.97,58.75,58.89,717431.0,57.457,57.6427,57.4277,57.5645,717431.0
2018-06-14 12:40:00,58.89,58.94,58.8,58.8,608327.0,57.5645,57.6134,57.4766,57.4766,608327.0
2018-06-14 12:50:00,58.8,58.9,58.68,58.74,796224.0,57.4766,57.5743,57.3593,57.4179,796224.0
2018-06-14 13:00:00,58.73,59.05,58.67,59.02,785463.0,57.4081,57.7209,57.3495,57.6916,785463.0
2018-06-14 13:10:00,59.02,59.24,59.01,59.21,929056.0,57.6916,57.9067,57.6818,57.8773,929056.0
2018-06-14 13:20:00,59.22,59.37,59.16,59.28,904971.0,57.8871,58.0337,57.8285,57.9458,904971.0
2018-06-14 13:30:00,59.28,59.38,59.25,59.29,616033.0,57.9458,58.0435,57.9164,57.9555,616033.0
2018-06-14 13:40:00,59.28,59.33,59.23,59.26,422227.0,57.9458,57.9946,57.8969,57.9262,422227.0
2018-06-14 13:50:00,59.26,59.36,59.25,59.3,367292.0,57.9262,58.024,57.9164,57.9653,367292.0
2018-06-14 14:00:00,59.3,59.41,59.25,59.4,621453.0,57.9653,58.0728,57.9164,58.0631,621453.0
2018-06-14 14:10:00,59.39,59.49,59.35,59.37,646079.0,58.0533,58.151,58.0142,58.0337,646079.0
2018-06-14 14:20:00,59.37,59.46,59.32,59.44,480300.0,58.0337,58.1217,57.9849,58.1022,480300.0
2018-06-14 14:30:00,59.44,59.45,59.12,59.14,645715.0,58.1022,58.1119,57.7894,57.8089,645715.0
2018-06-14 14:40:00,59.13,59.15,58.94,58.99,825362.0,57.7991,57.8187,57.6134,57.6623,825362.0
2018-06-14 14:50:00,58.99,59.06,58.79,58.83,792134.0,57.6623,57.7307,57.4668,57.5059,792134.0
2018-06-14 15:00:00,58.83,59.04,58.83,59.04,671549.0,57.5059,57.7112,57.5059,57.7112,671549.0
2018-06-14 15:10:00,59.04,59.15,58.98,59.1,580443.0,57.7112,57.8187,57.6525,57.7698,580443.0
2018-06-14 15:20:00,59.1,59.17,59.05,59.1,477018.0,57.7698,57.8382,57.7209,57.7698,477018.0
2018-06-14 15:30:00,59.1,59.16,59.05,59.09,475794.0,57.7698,57.8285,57.7209,57.76,475794.0
2018-06-14 15:40:00,59.09,59.2,59.08,59.19,639930.0,57.76,57.8676,57.7503,57.8578,639930.0
2018-06-14 15:50:00,59.19,59.22,59.08,59.18,1346471.0,57.8578,57.8871,57.7503,57.848,1346471.0
2018-06-15 09:30:00,58.46,59.1,58.42,58.99,3759507.0,57.1442,57.7698,57.1051,57.6623,3759507.0
2018-06-15 09:40:00,58.98,58.99,58.58,58.77,1338234.0,57.6525,57.6623,57.2615,57.4472,1338234.0
2018-06-15 09:50:00,58.77,58.82,58.47,58.67,1282873.0,57.4472,57.4961,57.154,57.3495,1282873.0
2018-06-15 10:00:00,58.67,58.75,58.58,58.64,803810.0,57.3495,57.4277,57.2615,57.3202,803810.0
2018-06-15 10:10:00,58.64,58.65,58.3,58.42,1135931.0,57.3202,57.3299,56.9878,57.1051,1135931.0
2018-06-15 10:20:00,58.43,58.58,58.28,58.35,946768.0,57.1149,57.2615,56.9683,57.0367,946768.0
2018-06-15 10:30:00,58.34,58.34,57.93,58.03,1511763.0,57.0269,57.0269,56.6261,56.7239,1511763.0
2018-06-15 10:40:00,58.03,58.42,58.01,58.4,890988.0,56.7239,57.1051,56.7043,57.0856,890988.0
2018-06-15 10:50:00,58.4,58.44,58.2,58.28,702958.0,57.0856,57.1247,56.8901,56.9683,702958.0
2018-06-15 11:00:00,58.28,58.37,58.15,58.16,715795.0,56.9683,57.0562,56.8412,56.851,715795.0
2018-06-15 11:10:00,58.16,58.23,58.1,58.12,465710.0,56.851,56.9194,56.7923,56.8119,465710.0
2018-06-15 11:20:00,58.13,58.13,57.85,57.95,1075991.0,56.8216,56.8216,56.5479,56.6457,1075991.0
2018-06-15 11:30:00,57.95,58.02,57.3,57.54,2231046.0,56.6457,56.7141,56.0103,56.2449,2231046.0
2018-06-15 11:40:00,57.55,57.57,57.33,57.45,1225861.0,56.2547,56.2742,56.0396,56.1569,1225861.0
2018-06-15 11:50:00,57.44,57.55,57.35,57.55,1049760.0,56.1472,56.2547,56.0592,56.2547,1049760.0
2018-06-15 12:00:00,57.54,57.75,57.51,57.7,873387.0,56.2449,56.4502,56.2156,56.4013,873387.0
2018-06-15 12:10:00,57.7,57.7,57.49,57.62,704966.0,56.4013,56.4013,56.196,56.3231,704966.0
2018-06-15 12:20:00,57.62,57.74,57.56,57.72,415850.0,56.3231,56.4404,56.2645,56.4209,415850.0
2018-06-15 12:30:00,57.73,57.86,57.66,57.74,625037.0,56.4306,56.5577,56.3622,56.4404,625037.0
2018-06-15 12:40:00,57.73,57.93,57.73,57.9,495446.0,56.4306,56.6261,56.4306,56.5968,495446.0
2018-06-15 12:50:00,57.9,58.25,57.9,58.24,817480.0,56.5968,56.9389,56.5968,56.9292,817480.0
2018-06-15 13:00:00,58.25,58.35,58.1,58.32,733475.0,56.9389,57.0367,56.7923,57.0074,733475.0
2018-06-15 13:10:00,58.32,58.36,58.2,58.28,548583.0,57.0074,57.0465,56.8901,56.9683,548583.0
2018-06-15 13:20:00,58.28,58.41,58.27,58.39,516159.0,56.9683,57.0953,56.9585,57.0758,516159.0
2018-06-15 13:30:00,58.39,58.43,58.33,58.39,493895.0,57.0758,57.1149,57.0171,57.0758,493895.0
2018-06-15 13:40:00,58.39,58.49,58.38,58.46,419456.0,57.0758,57.1735,57.066,57.1442,419456.0
2018-06-15 13:50:00,58.45,58.55,58.42,58.53,517023.0,57.1344,57.2322,57.1051,57.2126,517023.0
2018-06-15 14:00:00,58.53,58.58,58.32,58.39,684635.0,57.2126,57.2615,57.0074,57.0758,684635.0
2018-06-15 14:10:00,58.38,58.45,58.36,58.43,476131.0,57.066,57.1344,57.0465,57.1149,476131.0
2018-06-15 14:20:00,58.42,58.97,58.42,58.96,1379631.0,57.1051,57.6427,57.1051,57.633,1379631.0
2018-06-15 14:30:00,58.96,59.01,58.84,58.84,994613.0,57.633,57.6818,57.5157,57.5157,994613.0
2018-06-15 14:40:00,58.85,58.94,58.8,58.82,739634.0,57.5254,57.6134,57.4766,57.4961,739634.0
2018-06-15 14:50:00,58.82,58.87,58.7,58.8,596882.0,57.4961,57.545,57.3788,57.4766,596882.0
2018-06-15 15:00:00,58.81,58.82,58.6,58.61,593466.0,57.4863,57.4961,57.2811,57.2908,593466.0
2018-06-15 15:10:00,58.61,58.61,58.47,58.53,664314.0,57.2908,57.2908,57.154,57.2126,664314.0
2018-06-15 15:20:00,58.53,58.56,58.46,58.5,625504.0,57.2126,57.242,57.1442,57.1833,625504.0
2018-06-15 15:30:00,58.5,58.53,58.3,58.32,902293.0,57.1833,57.2126,56.9878,57.0074,902293.0
2018-06-15 15:40:00,58.32,58.32,58.12,58.2,1147769.0,57.0074,57.0074,56.8119,56.8901,1147769.0
2018-06-15 15:50:00,58.2,58.27,58.15,58.25,2234089.0,56.8901,56.9585,56.8412,56.9389,2234089.0
2018-06-18 09:30:00,57.66,57.81,56.87,57.38,4301576.0,56.3622,56.5088,55.59,56.0885,4301576.0
2018-06-18 09:40:00,57.36,57.97,57.29,57.93,2273483.0,56.069,56.6652,56.0005,56.6261,2273483.0
2018-06-18 09:50:00,57.92,58.46,57.92,58.34,2091294.0,56.6164,57.1442,56.6164,57.0269,2091294.0
2018-06-18 10:00:00,58.34,58.5,58.17,58.19,1507778.0,57.0269,57.1833,56.8607,56.8803,1507778.0
2018-06-18 10:10:00,58.19,58.26,57.83,57.86,1510501.0,56.8803,56.9487,56.5284,56.5577,1510501.0
2018-06-18 10:20:00,57.86,57.98,57.55,57.55,1122182.0,56.5577,56.675,56.2547,56.2547,1122182.0
2018-06-18 10:30:00,57.55,58.07,57.55,57.99,1253280.0,56.2547,56.763,56.2547,56.6848,1253280.0
2018-06-18 10:40:00,58.0,58.12,57.9,58.01,728638.0,56.6946,56.8119,56.5968,56.7043,728638.0
2018-06-18 10:50:00,58.01,58.09,57.91,57.92,636903.0,56.7043,56.7825,56.6066,56.6164,636903.0
2018-06-18 11:00:00,57.91,58.24,57.9,58.19,724800.0,56.6066,56.9292,56.5968,56.8803,724800.0
2018-06-18 11:10:00,58.2,58.33,58.11,58.11,800942.0,56.8901,57.0171,56.8021,56.8021,800942.0
2018-06-18 11:20:00,58.11,58.15,58.02,58.03,411506.0,56.8021,56.8412,56.7141,56.7239,411506.0
2018-06-18 11:30:00,58.04,58.16,58.01,58.13,425127.0,56.7337,56.851,56.7043,56.8216,425127.0
2018-06-18 11:40:00,58.14,58.19,58.01,58.02,365576.0,56.8314,56.8803,56.7043,56.7141,365576.0
2018-06-18 11:50:00,58.01,58.04,57.9,57.97,447702.0,56.7043,56.7337,56.5968,56.6652,447702.0
2018-06-18 12:00:00,57.97,58.03,57.9,57.98,440754.0,56.6652,56.7239,56.5968,56.675,440754.0
2018-06-18 12:10:00,57.97,58.09,57.91,58.0,421823.0,56.6652,56.7825,56.6066,56.6946,421823.0
2018-06-18 12:20:00,58.0,58.02,57.9,57.91,392175.0,56.6946,56.7141,56.5968,56.6066,392175.0
2018-06-18 12:30:00,57.91,57.99,57.9,57.91,322625.0,56.6066,56.6848,56.5968,56.6066,322625.0
2018-06-18 12:40:00,57.92,58.06,57.92,58.01,388251.0,56.6164,56.7532,56.6164,56.7043,388251.0
2018-06-18 12:50:00,58.01,58.01,57.87,57.98,403827.0,56.7043,56.7043,56.5675,56.675,403827.0
2018-06-18 13:00:00,57.98,58.24,57.97,58.18,557190.0,56.675,56.9292,56.6652,56.8705,557190.0
2018-06-18 13:10:00,58.19,58.27,58.11,58.14,481775.0,56.8803,56.9585,56.8021,56.8314,481775.0
2018-06-18 13:20:00,58.14,58.14,58.0,58.02,418359.0,56.8314,56.8314,56.6946,56.7141,418359.0
2018-06-18 13:30:00,58.02,58.15,58.01,58.07,325312.0,56.7141,56.8412,56.7043,56.763,325312.0
2018-06-18 13:40:00,58.07,58.1,57.96,57.97,409353.0,56.763,56.7923,56.6555,56.6652,409353.0
2018-06-18 13:50:00,57.97,58.03,57.9,58.01,323186.0,56.6652,56.7239,56.5968,56.7043,323186.0
2018-06-18 14:00:00,58.0,58.15,57.95,58.12,450504.0,56.6946,56.8412,56.6457,56.8119,450504.0
2018-06-18 14:10:00,58.11,58.2,58.09,58.18,323275.0,56.8021,56.8901,56.7825,56.8705,323275.0
2018-06-18 14:20:00,58.18,58.28,58.16,58.19,669998.0,56.8705,56.9683,56.851,56.8803,669998.0
2018-06-18 14:30:00,58.2,58.26,58.1,58.14,360233.0,56.8901,56.9487,56.7923,56.8314,360233.0
2018-06-18 14:40:00,58.14,58.25,58.13,58.2,417971.0,56.8314,56.9389,56.8216,56.8901,417971.0
2018-06-18 14:50:00,58.2,58.35,58.17,58.33,570805.0,56.8901,57.0367,56.8607,57.0171,570805.0
2018-06-18 15:00:00,58.32,58.5,58.24,58.47,972092.0,57.0074,57.1833,56.9292,57.154,972092.0
2018-06-18 15:10:00,58.47,58.51,58.38,58.48,567476.0,57.154,57.1931,57.066,57.1638,567476.0
2018-06-18 15:20:00,58.48,58.6,58.45,58.47,914105.0,57.1638,57.2811,57.1344,57.154,914105.0
2018-06-18 15:30:00,58.48,58.6,58.45,58.47,669833.0,57.1638,57.2811,57.1344,57.154,669833.0
2018-06-18 15:40:00,58.46,58.57,58.42,58.54,742145.0,57.1442,57.2517,57.1051,57.2224,742145.0
2018-06-18 15:50:00,58.53,58.6,58.35,58.44,1716762.0,57.2126,57.2811,57.0367,57.1247,1716762.0
2018-06-19 09:30:00,57.64,58.19,57.6,58.14,2693617.0,56.3427,56.8803,56.3036,56.8314,2693617.0
2018-06-19 09:40:00,58.14,58.16,57.89,58.14,1403699.0,56.8314,56.851,56.587,56.8314,1403699.0
2018-06-19 09:50:00,58.15,58.2,57.55,57.68,1672673.0,56.8412,56.8901,56.2547,56.3818,1672673.0
2018-06-19 10:00:00,57.68,57.74,57.28,57.3,1799570.0,56.3818,56.4404,55.9908,56.0103,1799570.0
2018-06-19 10:10:00,57.31,57.56,57.28,57.44,1262619.0,56.0201,56.2645,55.9908,56.1472,1262619.0
2018-06-19 10:20:00,57.45,57.54,57.29,57.34,1075400.0,56.1569,56.2449,56.0005,56.0494,1075400.0
2018-06-19 10:30:00,57.33,57.39,57.17,57.23,1124402.0,56.0396,56.0983,55.8832,55.9419,1124402.0
2018-06-19 10:40:00,57.23,57.88,57.11,57.8,1317020.0,55.9419,56.5773,55.8246,56.4991,1317020.0
2018-06-19 10:50:00,57.81,58.05,57.76,58.01,1036077.0,56.5088,56.7434,56.46,56.7043,1036077.0
2018-06-19 11:00:00,58.01,58.02,57.74,57.81,759612.0,56.7043,56.7141,56.4404,56.5088,759612.0
2018-06-19 11:10:00,57.82,58.04,57.6,58.01,677664.0,56.5186,56.7337,56.3036,56.7043,677664.0
2018-06-19 11:20:00,58.01,58.06,57.88,58.05,639823.0,56.7043,56.7532,56.5773,56.7434,639823.0
2018-06-19 11:30:00,58.05,58.31,58.05,58.13,908459.0,56.7434,56.9976,56.7434,56.8216,908459.0
2018-06-19 11:40:00,58.12,58.25,58.02,58.12,497088.0,56.8119,56.9389,56.7141,56.8119,497088.0
2018-06-19 11:50:00,58.12,58.17,57.98,57.99,523805.0,56.8119,56.8607,56.675,56.6848,523805.0
2018-06-19 12:00:00,58.0,58.09,57.9,58.06,458928.0,56.6946,56.7825,56.5968,56.7532,458928.0
2018-06-19 12:10:00,58.06,58.2,57.98,58.18,517254.0,56.7532,56.8901,56.675,56.8705,517254.0
2018-06-19 12:20:00,58.17,58.3,58.12,58.23,396144.0,56.8607,56.9878,56.8119,56.9194,396144.0
2018-06-19 12:30:00,58.24,58.26,58.1,58.11,231606.0,56.9292,56.9487,56.7923,56.8021,231606.0
2018-06-19 12:40:00,58.11,58.12,58.0,58.03,421456.0,56.8021,56.8119,56.6946,56.7239,421456.0
2018-06-19 12:50:00,58.03,58.24,57.98,58.24,376181.0,56.7239,56.9292,56.675,56.9292,376181.0
2018-06-19 13:00:00,58.23,58.26,58.11,58.23,326959.0,56.9194,56.9487,56.8021,56.9194,326959.0
2018-06-19 13:10:00,58.23,58.3,58.2,58.25,301225.0,56.9194,56.9878,56.8901,56.9389,301225.0
2018-06-19 13:20:00,58.25,58.35,58.2,58.22,365115.0,56.9389,57.0367,56.8901,56.9096,365115.0
2018-06-19 13:30:00,58.22,58.75,58.16,58.73,1229684.0,56.9096,57.4277,56.851,57.4081,1229684.0
2018-06-19 13:40:00,58.73,58.95,58.69,58.9,1277142.0,57.4081,57.6232,57.369,57.5743,1277142.0
2018-06-19 13:50:00,58.9,59.09,58.84,58.95,1278106.0,57.5743,57.76,57.5157,57.6232,1278106.0
2018-06-19 14:00:00,58.94,59.3,58.94,59.28,1411460.0,57.6134,57.9653,57.6134,57.9458,1411460.0
2018-06-19 14:10:00,59.27,59.37,59.12,59.23,1250127.0,57.936,58.0337,57.7894,57.8969,1250127.0
2018-06-19 14:20:00,59.22,59.23,58.98,59.03,688439.0,57.8871,57.8969,57.6525,57.7014,688439.0
2018-06-19 14:30:00,59.03,59.21,58.94,59.18,565457.0,57.7014,57.8773,57.6134,57.848,565457.0
2018-06-19 14:40:00,59.18,59.46,59.11,59.37,1246629.0,57.848,58.1217,57.7796,58.0337,1246629.0
2018-06-19 14:50:00,59.36,59.37,59.18,59.21,567421.0,58.024,58.0337,57.848,57.8773,567421.0
2018-06-19 15:00:00,59.21,59.22,59.04,59.05,521415.0,57.8773,57.8871,57.7112,57.7209,521415.0
2018-06-19 15:10:00,59.05,59.26,59.04,59.06,637500.0,57.7209,57.9262,57.7112,57.7307,637500.0
2018-06-19 15:20:00,59.06,59.12,59.01,59.05,628666.0,57.7307,57.7894,57.6818,57.7209,628666.0
2018-06-19 15:30:00,59.05,59.06,58.9,58.97,740571.0,57.7209,57.7307,57.5743,57.6427,740571.0
2018-06-19 15:40:00,58.97,59.1,58.91,59.01,686164.0,57.6427,57.7698,57.5841,57.6818,686164.0
2018-06-19 15:50:00,59.02,59.27,59.02,59.24,1928031.0,57.6916,57.936,57.6916,57.9067,1928031.0
2018-06-20 09:30:00,60.16,61.12,60.1,60.38,5463672.0,58.806,59.7443,58.7473,59.021,5463672.0
2018-06-20 09:40:00,60.36,60.59,60.02,60.29,2494096.0,59.0015,59.2263,58.6691,58.933,2494096.0
2018-06-20 09:50:00,60.31,60.57,60.14,60.23,1726406.0,58.9526,59.2067,58.7864,58.8744,1726406.0
2018-06-20 10:00:00,60.22,60.27,59.75,59.81,1914742.0,58.8646,58.9135,58.4052,58.4638,1914742.0
2018-06-20 10:10:00,59.8,59.93,59.48,59.83,1734786.0,58.4541,58.5811,58.1413,58.4834,1734786.0
2018-06-20 10:20:00,59.83,59.84,59.08,59.09,1597786.0,58.4834,58.4932,57.7503,57.76,1597786.0
2018-06-20 10:30:00,59.09,59.42,58.98,59.33,1998546.0,57.76,58.0826,57.6525,57.9946,1998546.0
2018-06-20 10:40:00,59.33,59.69,59.31,59.65,1208700.0,57.9946,58.3465,57.9751,58.3074,1208700.0
2018-06-20 10:50:00,59.65,59.79,59.6,59.7,917769.0,58.3074,58.4443,58.2586,58.3563,917769.0
2018-06-20 11:00:00,59.69,59.7,59.42,59.54,713406.0,58.3465,58.3563,58.0826,58.1999,713406.0
2018-06-20 11:10:00,59.54,59.59,59.27,59.27,778734.0,58.1999,58.2488,57.936,57.936,778734.0
2018-06-20 11:20:00,59.28,59.73,59.28,59.63,775467.0,57.9458,58.3856,57.9458,58.2879,775467.0
2018-06-20 11:30:00,59.63,59.7,59.42,59.44,509115.0,58.2879,58.3563,58.0826,58.1022,509115.0
2018-06-20 11:40:00,59.44,59.51,59.35,59.39,476488.0,58.1022,58.1706,58.0142,58.0533,476488.0
2018-06-20 11:50:00,59.4,59.6,59.35,59.58,452842.0,58.0631,58.2586,58.0142,58.239,452842.0
2018-06-20 12:00:00,59.59,59.6,59.42,59.47,499843.0,58.2488,58.2586,58.0826,58.1315,499843.0
2018-06-20 12:10:00,59.47,59.49,59.38,59.42,313866.0,58.1315,58.151,58.0435,58.0826,313866.0
2018-06-20 12:20:00,59.4,59.57,59.35,59.55,403012.0,58.0631,58.2292,58.0142,58.2097,403012.0
2018-06-20 12:30:00,59.56,59.56,59.45,59.5,496404.0,58.2195,58.2195,58.1119,58.1608,496404.0
2018-06-20 12:40:00,59.51,59.63,59.41,59.47,543515.0,58.1706,58.2879,58.0728,58.1315,543515.0
2018-06-20 12:50:00,59.47,59.47,59.29,59.4,461790.0,58.1315,58.1315,57.9555,58.0631,461790.0
2018-06-20 13:00:00,59.4,59.46,59.35,59.37,288070.0,58.0631,58.1217,58.0142,58.0337,288070.0
2018-06-20 13:10:00,59.37,59.4,59.31,59.37,341239.0,58.0337,58.0631,57.9751,58.0337,341239.0
2018-06-20 13:20:00,59.36,59.74,59.35,59.69,797856.0,58.024,58.3954,58.0142,58.3465,797856.0
2018-06-20 13:30:00,59.7,59.74,59.5,59.66,831900.0,58.3563,58.3954,58.1608,58.3172,831900.0
2018-06-20 13:40:00,59.65,59.79,59.64,59.76,591871.0,58.3074,58.4443,58.2977,58.415,591871.0
2018-06-20 13:50:00,59.75,59.77,59.64,59.68,406051.0,58.4052,58.4247,58.2977,58.3368,406051.0
2018-06-20 14:00:00,59.69,59.7,59.53,59.61,478593.0,58.3465,58.3563,58.1901,58.2683,478593.0
2018-06-20 14:10:00,59.61,59.74,59.57,59.62,431285.0,58.2683,58.3954,58.2292,58.2781,431285.0
2018-06-20 14:20:00,59.63,59.65,59.45,59.49,536724.0,58.2879,58.3074,58.1119,58.151,536724.0
2018-06-20 14:30:00,59.51,59.65,59.49,59.63,577193.0,58.1706,58.3074,58.151,58.2879,577193.0
2018-06-20 14:40:00,59.63,59.63,59.55,59.58,357462.0,58.2879,58.2879,58.2097,58.239,357462.0
2018-06-20 14:50:00,59.58,59.63,59.44,59.52,483772.0,58.239,58.2879,58.1022,58.1804,483772.0
2018-06-20 15:00:00,59.52,59.53,59.3,59.39,837314.0,58.1804,58.1901,57.9653,58.0533,837314.0
2018-06-20 15:10:00,59.4,59.51,59.31,59.51,767544.0,58.0631,58.1706,57.9751,58.1706,767544.0
2018-06-20 15:20:00,59.5,59.58,59.43,59.47,806258.0,58.1608,58.239,58.0924,58.1315,806258.0
2018-06-20 15:30:00,59.47,59.5,59.13,59.14,1150338.0,58.1315,58.1608,57.7991,57.8089,1150338.0
2018-06-20 15:40:00,59.13,59.24,59.0,59.18,2075732.0,57.7991,57.9067,57.6721,57.848,2075732.0
2018-06-20 15:50:00,59.19,59.2,58.8,58.96,3717324.0,57.8578,57.8676,57.4766,57.633,3717324.0
2018-06-21 09:30:00,61.46,61.83,60.51,60.89,8802101.0,60.0767,60.4384,59.1481,59.5195,8802101.0
2018-06-21 09:40:00,60.88,60.89,59.62,60.05,5553075.0,59.5097,59.5195,58.2781,58.6984,5553075.0
2018-06-21 09:50:00,60.04,60.15,59.62,59.96,3385717.0,58.6887,58.7962,58.2781,58.6105,3385717.0
2018-06-21 10:00:00,59.96,60.05,59.09,59.33,3593929.0,58.6105,58.6984,57.76,57.9946,3593929.0
2018-06-21 10:10:00,59.34,60.21,59.34,59.42,3618968.0,58.0044,58.8548,58.0044,58.0826,3618968.0
2018-06-21 10:20:00,59.42,59.77,59.23,59.65,2320582.0,58.0826,58.4247,57.8969,58.3074,2320582.0
2018-06-21 10:30:00,59.65,60.0,59.64,59.91,1648581.0,58.3074,58.6496,58.2977,58.5616,1648581.0
2018-06-21 10:40:00,59.91,60.31,59.81,59.89,2128348.0,58.5616,58.9526,58.4638,58.542,2128348.0
2018-06-21 10:50:00,59.89,60.05,59.73,59.73,1172344.0,58.542,58.6984,58.3856,58.3856,1172344.0
2018-06-21 11:00:00,59.73,59.8,59.35,59.43,1404632.0,58.3856,58.4541,58.0142,58.0924,1404632.0
2018-06-21 11:10:00,59.44,59.71,59.32,59.6,1029085.0,58.1022,58.3661,57.9849,58.2586,1029085.0
2018-06-21 11:20:00,59.61,59.7,59.38,59.61,740310.0,58.2683,58.3563,58.0435,58.2683,740310.0
2018-06-21 11:30:00,59.61,59.99,59.57,59.92,1151186.0,58.2683,58.6398,58.2292,58.5714,1151186.0
2018-06-21 11:40:00,59.91,60.21,59.84,59.87,1457859.0,58.5616,58.8548,58.4932,58.5225,1457859.0
2018-06-21 11:50:00,59.88,60.44,59.86,60.39,1376589.0,58.5323,59.0797,58.5127,59.0308,1376589.0
2018-06-21 12:00:00,60.38,60.42,60.01,60.23,1179717.0,59.021,59.0601,58.6593,58.8744,1179717.0
2018-06-21 12:10:00,60.24,60.71,60.2,60.59,1728153.0,58.8842,59.3436,58.8451,59.2263,1728153.0
2018-06-21 12:20:00,60.61,60.66,60.4,60.46,875410.0,59.2458,59.2947,59.0406,59.0992,875410.0
2018-06-21 12:30:00,60.46,60.46,60.1,60.28,898247.0,59.0992,59.0992,58.7473,58.9233,898247.0
2018-06-21 12:40:00,60.3,60.31,60.12,60.22,521542.0,58.9428,58.9526,58.7669,58.8646,521542.0
2018-06-21 12:50:00,60.22,60.29,59.95,59.96,722022.0,58.8646,58.933,58.6007,58.6105,722022.0
2018-06-21 13:00:00,59.95,60.22,59.85,60.18,680963.0,58.6007,58.8646,58.5029,58.8255,680963.0
2018-06-21 13:10:00,60.19,60.49,60.19,60.49,879752.0,58.8353,59.1285,58.8353,59.1285,879752.0
2018-06-21 13:20:00,60.47,60.5,60.34,60.39,566160.0,59.109,59.1383,58.9819,59.0308,566160.0
2018-06-21 13:30:00,60.39,60.53,60.35,60.5,639450.0,59.0308,59.1676,58.9917,59.1383,639450.0
2018-06-21 13:40:00,60.51,60.67,60.47,60.56,750606.0,59.1481,59.3045,59.109,59.1969,750606.0
2018-06-21 13:50:00,60.56,60.6,60.39,60.51,592864.0,59.1969,59.236,59.0308,59.1481,592864.0
2018-06-21 14:00:00,60.5,60.75,60.44,60.75,957692.0,59.1383,59.3827,59.0797,59.3827,957692.0
2018-06-21 14:10:00,60.75,60.81,60.51,60.51,1015322.0,59.3827,59.4413,59.1481,59.1481,1015322.0
2018-06-21 14:20:00,60.51,60.58,60.25,60.3,715397.0,59.1481,59.2165,58.8939,58.9428,715397.0
2018-06-21 14:30:00,60.3,60.43,60.1,60.19,710971.0,58.9428,59.0699,58.7473,58.8353,710971.0
2018-06-21 14:40:00,60.2,60.31,60.18,60.26,443948.0,58.8451,58.9526,58.8255,58.9037,443948.0
2018-06-21 14:50:00,60.24,60.25,59.96,60.1,787986.0,58.8842,58.8939,58.6105,58.7473,787986.0
2018-06-21 15:00:00,60.09,60.24,60.05,60.08,498373.0,58.7375,58.8842,58.6984,58.7278,498373.0
2018-06-21 15:10:00,60.08,60.14,59.83,59.91,905561.0,58.7278,58.7864,58.4834,58.5616,905561.0
2018-06-21 15:20:00,59.9,60.01,59.67,59.78,1336594.0,58.5518,58.6593,58.327,58.4345,1336594.0
2018-06-21 15:30:00,59.78,59.79,59.55,59.57,1497978.0,58.4345,58.4443,58.2097,58.2292,1497978.0
2018-06-21 15:40:00,59.56,59.56,59.25,59.46,1695403.0,58.2195,58.2195,57.9164,58.1217,1695403.0
2018-06-21 15:50:00,59.45,59.58,59.39,59.45,2065370.0,58.1119,58.239,58.0533,58.1119,2065370.0
2018-06-22 09:30:00,60.16,60.41,59.52,59.71,3616125.0,58.806,59.0503,58.1804,58.3661,3616125.0
2018-06-22 09:40:00,59.71,59.83,59.34,59.43,2250875.0,58.3661,58.4834,58.0044,58.0924,2250875.0
2018-06-22 09:50:00,59.42,59.68,58.95,59.16,1930212.0,58.0826,58.3368,57.6232,57.8285,1930212.0
2018-06-22 10:00:00,59.15,59.31,58.86,58.87,1714620.0,57.8187,57.9751,57.5352,57.545,1714620.0
2018-06-22 10:10:00,58.87,59.06,58.63,58.75,2100911.0,57.545,57.7307,57.3104,57.4277,2100911.0
2018-06-22 10:20:00,58.75,58.83,57.95,58.16,2656273.0,57.4277,57.5059,56.6457,56.851,2656273.0
2018-06-22 10:30:00,58.15,58.33,57.6,57.83,2815478.0,56.8412,57.0171,56.3036,56.5284,2815478.0
2018-06-22 10:40:00,57.81,58.03,57.52,57.58,2072210.0,56.5088,56.7239,56.2254,56.284,2072210.0
2018-06-22 10:50:00,57.57,57.95,57.53,57.93,1814828.0,56.2742,56.6457,56.2351,56.6261,1814828.0
2018-06-22 11:00:00,57.93,58.09,57.69,57.72,1703357.0,56.6261,56.7825,56.3915,56.4209,1703357.0
2018-06-22 11:10:00,57.72,57.78,57.4,57.59,2182565.0,56.4209,56.4795,56.1081,56.2938,2182565.0
2018-06-22 11:20:00,57.59,57.74,57.35,57.62,1704984.0,56.2938,56.4404,56.0592,56.3231,1704984.0
2018-06-22 11:30:00,57.62,57.65,57.41,57.42,1298202.0,56.3231,56.3524,56.1178,56.1276,1298202.0
2018-06-22 11:40:00,57.42,57.91,57.37,57.8,1462365.0,56.1276,56.6066,56.0787,56.4991,1462365.0
2018-06-22 11:50:00,57.8,57.88,57.47,57.59,986558.0,56.4991,56.5773,56.1765,56.2938,986558.0
2018-06-22 12:00:00,57.59,57.73,57.41,57.43,1076596.0,56.2938,56.4306,56.1178,56.1374,1076596.0
2018-06-22 12:10:00,57.43,57.74,57.43,57.56,993764.0,56.1374,56.4404,56.1374,56.2645,993764.0
2018-06-22 12:20:00,57.56,57.64,57.47,57.57,790451.0,56.2645,56.3427,56.1765,56.2742,790451.0
2018-06-22 12:30:00,57.57,57.64,57.47,57.48,583224.0,56.2742,56.3427,56.1765,56.1863,583224.0
2018-06-22 12:40:00,57.48,57.63,57.44,57.48,753627.0,56.1863,56.3329,56.1472,56.1863,753627.0
2018-06-22 12:50:00,57.47,57.48,57.22,57.4,1465255.0,56.1765,56.1863,55.9321,56.1081,1465255.0
2018-06-22 13:00:00,57.4,57.55,57.27,57.55,995839.0,56.1081,56.2547,55.981,56.2547,995839.0
2018-06-22 13:10:00,57.54,57.57,57.4,57.43,596108.0,56.2449,56.2742,56.1081,56.1374,596108.0
2018-06-22 13:20:00,57.42,57.43,57.26,57.34,749907.0,56.1276,56.1374,55.9712,56.0494,749907.0
2018-06-22 13:30:00,57.34,57.46,57.23,57.44,808087.0,56.0494,56.1667,55.9419,56.1472,808087.0
2018-06-22 13:40:00,57.45,57.49,57.27,57.27,933321.0,56.1569,56.196,55.981,55.981,933321.0
2018-06-22 13:50:00,57.28,57.36,57.17,57.22,1153461.0,55.9908,56.069,55.8832,55.9321,1153461.0
2018-06-22 14:00:00,57.22,57.25,57.12,57.15,1107883.0,55.9321,55.9614,55.8344,55.8637,1107883.0
2018-06-22 14:10:00,57.16,57.36,57.15,57.21,929353.0,55.8735,56.069,55.8637,55.9223,929353.0
2018-06-22 14:20:00,57.21,57.22,57.15,57.2,744729.0,55.9223,55.9321,55.8637,55.9126,744729.0
2018-06-22 14:30:00,57.19,57.21,57.13,57.17,978171.0,55.9028,55.9223,55.8442,55.8832,978171.0
2018-06-22 14:40:00,57.17,57.25,57.14,57.2,1175026.0,55.8832,55.9614,55.8539,55.9126,1175026.0
2018-06-22 14:50:00,57.21,57.3,57.15,57.23,647668.0,55.9223,56.0103,55.8637,55.9419,647668.0
2018-06-22 15:00:00,57.24,57.47,57.22,57.45,885438.0,55.9517,56.1765,55.9321,56.1569,885438.0
2018-06-22 15:10:00,57.44,57.54,57.4,57.42,961427.0,56.1472,56.2449,56.1081,56.1276,961427.0
2018-06-22 15:20:00,57.42,57.43,57.27,57.3,718818.0,56.1276,56.1374,55.981,56.0103,718818.0
2018-06-22 15:30:00,57.3,57.3,57.13,57.22,1020806.0,56.0103,56.0103,55.8442,55.9321,1020806.0
2018-06-22 15:40:00,57.21,57.32,57.17,57.21,1108948.0,55.9223,56.0299,55.8832,55.9223,1108948.0
2018-06-22 15:50:00,57.2,57.35,57.02,57.07,2807697.0,55.9126,56.0592,55.7366,55.7855,2807697.0
2018-06-25 09:30:00,55.54,55.64,54.1,54.11,7222318.0,54.2899,54.3877,52.8823,52.8921,7222318.0
2018-06-25 09:40:00,54.1,54.56,53.84,54.48,4892306.0,52.8823,53.332,52.6282,53.2538,4892306.0
2018-06-25 09:50:00,54.47,54.83,54.22,54.48,2948344.0,53.244,53.5959,52.9996,53.2538,2948344.0
2018-06-25 10:00:00,54.49,54.83,54.34,54.46,2125644.0,53.2636,53.5959,53.1169,53.2342,2125644.0
2018-06-25 10:10:00,54.46,54.5,53.95,54.02,2746572.0,53.2342,53.2733,52.7357,52.8041,2746572.0
2018-06-25 10:20:00,54.02,54.19,53.81,54.13,2010386.0,52.8041,52.9703,52.5989,52.9117,2010386.0
2018-06-25 10:30:00,54.12,54.22,53.85,53.86,1495719.0,52.9019,52.9996,52.638,52.6477,1495719.0
2018-06-25 10:40:00,53.86,53.96,53.6,53.91,2449712.0,52.6477,52.7455,52.3936,52.6966,2449712.0
2018-06-25 10:50:00,53.9,54.07,53.6,53.91,1927329.0,52.6868,52.853,52.3936,52.6966,1927329.0
2018-06-25 11:00:00,53.91,54.0,53.65,53.88,1262718.0,52.6966,52.7846,52.4425,52.6673,1262718.0
2018-06-25 11:10:00,53.87,53.96,53.42,53.45,2299636.0,52.6575,52.7455,52.2177,52.247,2299636.0
2018-06-25 11:20:00,53.46,53.58,53.36,53.49,1339755.0,52.2568,52.3741,52.159,52.2861,1339755.0
2018-06-25 11:30:00,53.49,53.57,52.95,52.98,2543007.0,52.2861,52.3643,51.7582,51.7876,2543007.0
2018-06-25 11:40:00,52.99,53.27,52.95,53.26,2094508.0,51.7973,52.071,51.7582,52.0613,2094508.0
2018-06-25 11:50:00,53.25,53.26,52.86,53.04,1140752.0,52.0515,52.0613,51.6703,51.8462,1140752.0
2018-06-25 12:00:00,53.04,53.1,52.48,52.52,1787153.0,51.8462,51.9049,51.2988,51.3379,1787153.0
2018-06-25 12:10:00,52.51,52.9,52.41,52.88,1468228.0,51.3281,51.7094,51.2304,51.6898,1468228.0
2018-06-25 12:20:00,52.88,53.09,52.72,53.05,1285110.0,51.6898,51.8951,51.5334,51.856,1285110.0
2018-06-25 12:30:00,53.04,53.4,53.0,53.17,1425000.0,51.8462,52.1981,51.8071,51.9733,1425000.0
2018-06-25 12:40:00,53.18,53.38,52.93,53.05,1161015.0,51.9831,52.1786,51.7387,51.856,1161015.0
2018-06-25 12:50:00,53.06,53.34,52.97,53.29,934984.0,51.8658,52.1395,51.7778,52.0906,934984.0
2018-06-25 13:00:00,53.28,53.59,53.16,53.57,1339726.0,52.0808,52.3838,51.9635,52.3643,1339726.0
2018-06-25 13:10:00,53.57,53.64,53.14,53.15,1171681.0,52.3643,52.4327,51.944,51.9537,1171681.0
2018-06-25 13:20:00,53.15,53.41,53.03,53.32,979534.0,51.9537,52.2079,51.8364,52.1199,979534.0
2018-06-25 13:30:00,53.33,53.5,53.27,53.5,712276.0,52.1297,52.2959,52.071,52.2959,712276.0
2018-06-25 13:40:00,53.5,53.65,53.45,53.52,964851.0,52.2959,52.4425,52.247,52.3154,964851.0
2018-06-25 13:50:00,53.51,53.52,53.18,53.23,941973.0,52.3056,52.3154,51.9831,52.0319,941973.0
2018-06-25 14:00:00,53.25,53.47,53.22,53.39,522700.0,52.0515,52.2665,52.0222,52.1883,522700.0
2018-06-25 14:10:00,53.39,53.48,53.3,53.4,518222.0,52.1883,52.2763,52.1004,52.1981,518222.0
2018-06-25 14:20:00,53.4,53.44,53.08,53.28,922277.0,52.1981,52.2372,51.8853,52.0808,922277.0
2018-06-25 14:30:00,53.27,53.29,53.03,53.05,695875.0,52.071,52.0906,51.8364,51.856,695875.0
2018-06-25 14:40:00,53.05,53.18,52.97,53.11,727501.0,51.856,51.9831,51.7778,51.9146,727501.0
2018-06-25 14:50:00,53.11,53.11,52.97,53.07,802550.0,51.9146,51.9146,51.7778,51.8755,802550.0
2018-06-25 15:00:00,53.08,53.29,53.06,53.25,700668.0,51.8853,52.0906,51.8658,52.0515,700668.0
2018-06-25 15:10:00,53.25,53.46,53.18,53.4,898668.0,52.0515,52.2568,51.9831,52.1981,898668.0
2018-06-25 15:20:00,53.4,53.48,53.28,53.29,765879.0,52.1981,52.2763,52.0808,52.0906,765879.0
2018-06-25 15:30:00,53.29,53.43,53.13,53.41,1262425.0,52.0906,52.2274,51.9342,52.2079,1262425.0
2018-06-25 15:40:00,53.41,53.49,53.26,53.36,1463008.0,52.2079,52.2861,52.0613,52.159,1463008.0
2018-06-25 15:50:00,53.36,53.38,53.05,53.15,3115757.0,52.159,52.1786,51.856,51.9537,3115757.0
2018-06-26 09:30:00,54.43,54.5,53.61,53.81,4559615.0,53.2049,53.2733,52.4034,52.5989,4559615.0
2018-06-26 09:40:00,53.81,54.43,53.8,54.22,2814719.0,52.5989,53.2049,52.5891,52.9996,2814719.0
2018-06-26 09:50:00,54.22,54.27,53.7,53.99,2051054.0,52.9996,53.0485,52.4914,52.7748,2051054.0
2018-06-26 10:00:00,53.99,54.17,53.85,54.04,1499229.0,52.7748,52.9508,52.638,52.8237,1499229.0
2018-06-26 10:10:00,54.03,54.58,53.92,54.5,1816006.0,52.8139,53.3515,52.7064,53.2733,1816006.0
2018-06-26 10:20:00,54.5,54.51,54.26,54.33,1246364.0,53.2733,53.2831,53.0387,53.1072,1246364.0
2018-06-26 10:30:00,54.33,54.39,53.96,54.07,1261281.0,53.1072,53.1658,52.7455,52.853,1261281.0
2018-06-26 10:40:00,54.07,54.19,53.62,53.79,1450928.0,52.853,52.9703,52.4132,52.5793,1450928.0
2018-06-26 10:50:00,53.78,54.06,53.75,53.85,779582.0,52.5696,52.8432,52.5402,52.638,779582.0
2018-06-26 11:00:00,53.83,53.95,53.77,53.85,595598.0,52.6184,52.7357,52.5598,52.638,595598.0
2018-06-26 11:10:00,53.85,54.1,53.85,54.04,821680.0,52.638,52.8823,52.638,52.8237,821680.0
2018-06-26 11:20:00,54.04,54.24,53.85,53.86,1022294.0,52.8237,53.0192,52.638,52.6477,1022294.0
2018-06-26 11:30:00,53.86,54.01,53.82,53.97,539541.0,52.6477,52.7944,52.6086,52.7553,539541.0
2018-06-26 11:40:00,53.96,54.05,53.77,53.83,576138.0,52.7455,52.8335,52.5598,52.6184,576138.0
2018-06-26 11:50:00,53.82,53.92,53.75,53.91,579082.0,52.6086,52.7064,52.5402,52.6966,579082.0
2018-06-26 12:00:00,53.9,54.0,53.82,53.84,536828.0,52.6868,52.7846,52.6086,52.6282,536828.0
2018-06-26 12:10:00,53.84,54.0,53.82,53.95,433259.0,52.6282,52.7846,52.6086,52.7357,433259.0
2018-06-26 12:20:00,53.94,53.96,53.86,53.91,325793.0,52.7259,52.7455,52.6477,52.6966,325793.0
2018-06-26 12:30:00,53.91,54.13,53.91,54.08,537489.0,52.6966,52.9117,52.6966,52.8628,537489.0
2018-06-26 12:40:00,54.08,54.18,53.99,54.1,600853.0,52.8628,52.9605,52.7748,52.8823,600853.0
2018-06-26 12:50:00,54.11,54.33,54.09,54.26,734920.0,52.8921,53.1072,52.8726,53.0387,734920.0
2018-06-26 13:00:00,54.26,54.4,54.24,54.32,549796.0,53.0387,53.1756,53.0192,53.0974,549796.0
2018-06-26 13:10:00,54.33,54.57,54.32,54.49,938607.0,53.1072,53.3418,53.0974,53.2636,938607.0
2018-06-26 13:20:00,54.48,54.53,54.33,54.46,646213.0,53.2538,53.3027,53.1072,53.2342,646213.0
2018-06-26 13:30:00,54.46,54.77,54.45,54.76,1054478.0,53.2342,53.5373,53.2245,53.5275,1054478.0
2018-06-26 13:40:00,54.77,54.77,54.56,54.63,801039.0,53.5373,53.5373,53.332,53.4004,801039.0
2018-06-26 13:50:00,54.63,54.64,54.5,54.6,389511.0,53.4004,53.4102,53.2733,53.3711,389511.0
2018-06-26 14:00:00,54.6,54.63,54.38,54.38,413598.0,53.3711,53.4004,53.156,53.156,413598.0
2018-06-26 14:10:00,54.38,54.47,54.31,54.44,564067.0,53.156,53.244,53.0876,53.2147,564067.0
2018-06-26 14:20:00,54.45,54.65,54.44,54.6,481680.0,53.2245,53.42,53.2147,53.3711,481680.0
2018-06-26 14:30:00,54.61,54.62,54.48,54.51,386244.0,53.3809,53.3906,53.2538,53.2831,386244.0
2018-06-26 14:40:00,54.51,54.58,54.38,54.56,469827.0,53.2831,53.3515,53.156,53.332,469827.0
2018-06-26 14:50:00,54.55,54.68,54.49,54.51,549813.0,53.3222,53.4493,53.2636,53.2831,549813.0
2018-06-26 15:00:00,54.5,54.57,54.32,54.39,496029.0,53.2733,53.3418,53.0974,53.1658,496029.0
2018-06-26 15:10:00,54.38,54.54,54.36,54.4,558141.0,53.156,53.3124,53.1365,53.1756,558141.0
2018-06-26 15:20:00,54.4,54.52,54.34,54.37,587890.0,53.1756,53.2929,53.1169,53.1463,587890.0
2018-06-26 15:30:00,54.37,54.55,54.35,54.55,531730.0,53.1463,53.3222,53.1267,53.3222,531730.0
2018-06-26 15:40:00,54.54,54.55,54.36,54.47,678514.0,53.3124,53.3222,53.1365,53.244,678514.0
2018-06-26 15:50:00,54.48,54.64,54.41,54.59,1844376.0,53.2538,53.4102,53.1854,53.3613,1844376.0
2018-06-27 09:30:00,55.0,55.35,54.8,54.81,3291566.0,53.7621,54.1042,53.5666,53.5764,3291566.0
2018-06-27 09:40:00,54.8,55.02,54.61,55.0,2072298.0,53.5666,53.7816,53.3809,53.7621,2072298.0
2018-06-27 09:50:00,55.0,55.02,54.72,54.8,1207069.0,53.7621,53.7816,53.4884,53.5666,1207069.0
2018-06-27 10:00:00,54.8,54.81,54.26,54.38,2077098.0,53.5666,53.5764,53.0387,53.156,2077098.0
2018-06-27 10:10:00,54.37,54.49,53.86,54.24,2323045.0,53.1463,53.2636,52.6477,53.0192,2323045.0
2018-06-27 10:20:00,54.25,54.38,54.04,54.23,1646828.0,53.029,53.156,52.8237,53.0094,1646828.0
2018-06-27 10:30:00,54.23,54.72,54.23,54.7,1248655.0,53.0094,53.4884,53.0094,53.4688,1248655.0
2018-06-27 10:40:00,54.7,54.76,54.33,54.41,1197108.0,53.4688,53.5275,53.1072,53.1854,1197108.0
2018-06-27 10:50:00,54.41,54.47,54.17,54.17,917750.0,53.1854,53.244,52.9508,52.9508,917750.0
2018-06-27 11:00:00,54.17,54.23,53.81,54.02,1724520.0,52.9508,53.0094,52.5989,52.8041,1724520.0
2018-06-27 11:10:00,54.03,54.07,53.63,53.82,1588688.0,52.8139,52.853,52.4229,52.6086,1588688.0
2018-06-27 11:20:00,53.84,53.87,53.4,53.45,1405957.0,52.6282,52.6575,52.1981,52.247,1405957.0
2018-06-27 11:30:00,53.45,53.56,53.25,53.54,1270764.0,52.247,52.3545,52.0515,52.335,1270764.0
2018-06-27 11:40:00,53.54,53.56,53.25,53.38,984913.0,52.335,52.3545,52.0515,52.1786,984913.0
2018-06-27 11:50:00,53.37,53.45,53.22,53.33,966200.0,52.1688,52.247,52.0222,52.1297,966200.0
2018-06-27 12:00:00,53.32,53.41,53.12,53.16,1018365.0,52.1199,52.2079,51.9244,51.9635,1018365.0
2018-06-27 12:10:00,53.15,53.38,53.14,53.33,792579.0,51.9537,52.1786,51.944,52.1297,792579.0
2018-06-27 12:20:00,53.33,53.37,53.1,53.21,594751.0,52.1297,52.1688,51.9049,52.0124,594751.0
2018-06-27 12:30:00,53.21,53.32,53.12,53.29,589825.0,52.0124,52.1199,51.9244,52.0906,589825.0
2018-06-27 12:40:00,53.29,53.31,53.16,53.21,467598.0,52.0906,52.1101,51.9635,52.0124,467598.0
2018-06-27 12:50:00,53.21,53.28,52.88,52.89,1059443.0,52.0124,52.0808,51.6898,51.6996,1059443.0
2018-06-27 13:00:00,52.89,53.05,52.72,52.72,1134654.0,51.6996,51.856,51.5334,51.5334,1134654.0
2018-06-27 13:10:00,52.72,52.77,52.16,52.25,2019156.0,51.5334,51.5823,50.986,51.074,2019156.0
2018-06-27 13:20:00,52.25,52.56,52.19,52.46,991497.0,51.074,51.377,51.0153,51.2793,991497.0
2018-06-27 13:30:00,52.45,52.75,52.29,52.75,1033405.0,51.2695,51.5627,51.1131,51.5627,1033405.0
2018-06-27 13:40:00,52.75,52.98,52.65,52.66,1197305.0,51.5627,51.7876,51.465,51.4748,1197305.0
2018-06-27 13:50:00,52.65,52.84,52.53,52.78,644287.0,51.465,51.6507,51.3477,51.5921,644287.0
2018-06-27 14:00:00,52.78,52.95,52.71,52.79,712286.0,51.5921,51.7582,51.5236,51.6018,712286.0
2018-06-27 14:10:00,52.79,52.86,52.7,52.85,650475.0,51.6018,51.6703,51.5139,51.6605,650475.0
2018-06-27 14:20:00,52.86,52.91,52.65,52.66,645691.0,51.6703,51.7191,51.465,51.4748,645691.0
2018-06-27 14:30:00,52.65,53.02,52.62,52.96,923783.0,51.465,51.8267,51.4357,51.768,923783.0
2018-06-27 14:40:00,52.97,53.01,52.7,52.73,702922.0,51.7778,51.8169,51.5139,51.5432,702922.0
2018-06-27 14:50:00,52.73,52.75,52.45,52.64,1035312.0,51.5432,51.5627,51.2695,51.4552,1035312.0
2018-06-27 15:00:00,52.65,52.73,52.41,52.44,857051.0,51.465,51.5432,51.2304,51.2597,857051.0
2018-06-27 15:10:00,52.43,52.62,52.37,52.59,884259.0,51.2499,51.4357,51.1913,51.4063,884259.0
2018-06-27 15:20:00,52.58,52.59,52.41,52.57,960718.0,51.3966,51.4063,51.2304,51.3868,960718.0
2018-06-27 15:30:00,52.57,52.57,52.46,52.53,859836.0,51.3868,51.3868,51.2793,51.3477,859836.0
2018-06-27 15:40:00,52.54,52.66,52.47,52.52,1520117.0,51.3575,51.4748,51.289,51.3379,1520117.0
2018-06-27 15:50:00,52.51,52.54,52.23,52.26,2327584.0,51.3281,51.3575,51.0544,51.0838,2327584.0
2018-06-28 09:30:00,52.0,52.82,51.79,52.55,3742717.0,50.8296,51.6312,50.6243,51.3672,3742717.0
2018-06-28 09:40:00,52.55,52.76,51.88,52.0,2106203.0,51.3672,51.5725,50.7123,50.8296,2106203.0
2018-06-28 09:50:00,51.99,52.55,51.86,52.24,1943028.0,50.8198,51.3672,50.6928,51.0642,1943028.0
2018-06-28 10:00:00,52.27,52.46,52.1,52.39,1201253.0,51.0935,51.2793,50.9274,51.2108,1201253.0
2018-06-28 10:10:00,52.39,52.68,52.22,52.55,1257272.0,51.2108,51.4943,51.0447,51.3672,1257272.0
2018-06-28 10:20:00,52.56,52.76,52.33,52.39,1079966.0,51.377,51.5725,51.1522,51.2108,1079966.0
2018-06-28 10:30:00,52.39,52.41,52.03,52.39,1275526.0,51.2108,51.2304,50.8589,51.2108,1275526.0
2018-06-28 10:40:00,52.39,52.96,52.3,52.72,1566998.0,51.2108,51.768,51.1229,51.5334,1566998.0
2018-06-28 10:50:00,52.71,53.16,52.57,53.09,1488440.0,51.5236,51.9635,51.3868,51.8951,1488440.0
2018-06-28 11:00:00,53.1,53.13,52.73,52.88,955642.0,51.9049,51.9342,51.5432,51.6898,955642.0
2018-06-28 11:10:00,52.87,52.88,52.53,52.7,724579.0,51.68,51.6898,51.3477,51.5139,724579.0
2018-06-28 11:20:00,52.71,53.0,52.57,52.88,754776.0,51.5236,51.8071,51.3868,51.6898,754776.0
2018-06-28 11:30:00,52.87,52.96,52.71,52.93,579715.0,51.68,51.768,51.5236,51.7387,579715.0
2018-06-28 11:40:00,52.94,52.99,52.71,52.73,441793.0,51.7485,51.7973,51.5236,51.5432,441793.0
2018-06-28 11:50:00,52.73,52.88,52.68,52.87,414974.0,51.5432,51.6898,51.4943,51.68,414974.0
2018-06-28 12:00:00,52.87,52.94,52.63,52.65,379339.0,51.68,51.7485,51.4454,51.465,379339.0
2018-06-28 12:10:00,52.64,52.72,52.63,52.69,232384.0,51.4552,51.5334,51.4454,51.5041,232384.0
2018-06-28 12:20:00,52.69,52.76,52.51,52.59,336283.0,51.5041,51.5725,51.3281,51.4063,336283.0
2018-06-28 12:30:00,52.58,52.64,52.5,52.64,353999.0,51.3966,51.4552,51.3184,51.4552,353999.0
2018-06-28 12:40:00,52.65,52.76,52.62,52.76,265050.0,51.465,51.5725,51.4357,51.5725,265050.0
2018-06-28 12:50:00,52.77,52.89,52.73,52.79,487359.0,51.5823,51.6996,51.5432,51.6018,487359.0
2018-06-28 13:00:00,52.79,52.86,52.75,52.81,220997.0,51.6018,51.6703,51.5627,51.6214,220997.0
2018-06-28 13:10:00,52.82,52.95,52.8,52.89,259214.0,51.6312,51.7582,51.6116,51.6996,259214.0
2018-06-28 13:20:00,52.9,53.05,52.87,53.02,562893.0,51.7094,51.856,51.68,51.8267,562893.0
2018-06-28 13:30:00,53.02,53.06,52.77,52.78,440501.0,51.8267,51.8658,51.5823,51.5921,440501.0
2018-06-28 13:40:00,52.79,52.98,52.76,52.96,357485.0,51.6018,51.7876,51.5725,51.768,357485.0
2018-06-28 13:50:00,52.97,53.03,52.89,52.97,352802.0,51.7778,51.8364,51.6996,51.7778,352802.0
2018-06-28 14:00:00,52.98,53.07,52.94,53.04,420619.0,51.7876,51.8755,51.7485,51.8462,420619.0
2018-06-28 14:10:00,53.04,53.16,52.99,53.14,533236.0,51.8462,51.9635,51.7973,51.944,533236.0
2018-06-28 14:20:00,53.14,53.26,53.14,53.23,809073.0,51.944,52.0613,51.944,52.0319,809073.0
2018-06-28 14:30:00,53.23,53.31,53.01,53.03,699866.0,52.0319,52.1101,51.8169,51.8364,699866.0
2018-06-28 14:40:00,53.03,53.17,52.99,53.14,435580.0,51.8364,51.9733,51.7973,51.944,435580.0
2018-06-28 14:50:00,53.15,53.15,53.03,53.09,396418.0,51.9537,51.9537,51.8364,51.8951,396418.0
2018-06-28 15:00:00,53.09,53.17,53.01,53.1,534231.0,51.8951,51.9733,51.8169,51.9049,534231.0
2018-06-28 15:10:00,53.11,53.28,53.1,53.23,449630.0,51.9146,52.0808,51.9049,52.0319,449630.0
2018-06-28 15:20:00,53.24,53.26,53.13,53.17,535554.0,52.0417,52.0613,51.9342,51.9733,535554.0
2018-06-28 15:30:00,53.17,53.2,53.05,53.12,600696.0,51.9733,52.0026,51.856,51.9244,600696.0
2018-06-28 15:40:00,53.13,53.18,53.01,53.09,509791.0,51.9342,51.9831,51.8169,51.8951,509791.0
2018-06-28 15:50:00,53.09,53.15,53.02,53.14,1253229.0,51.8951,51.9537,51.8267,51.944,1253229.0
2018-06-29 09:30:00,53.73,53.85,52.91,53.22,2442056.0,52.5207,52.638,51.7191,52.0222,2442056.0
2018-06-29 09:40:00,53.22,53.36,52.96,53.03,2116426.0,52.0222,52.159,51.768,51.8364,2116426.0
2018-06-29 09:50:00,53.03,53.06,52.7,52.94,2083325.0,51.8364,51.8658,51.5139,51.7485,2083325.0
2018-06-29 10:00:00,52.94,53.09,52.8,53.07,1398767.0,51.7485,51.8951,51.6116,51.8755,1398767.0
2018-06-29 10:10:00,53.08,53.11,52.82,52.94,994759.0,51.8853,51.9146,51.6312,51.7485,994759.0
2018-06-29 10:20:00,52.94,53.18,52.93,53.05,740878.0,51.7485,51.9831,51.7387,51.856,740878.0
2018-06-29 10:30:00,53.06,53.22,52.97,53.22,751471.0,51.8658,52.0222,51.7778,52.0222,751471.0
2018-06-29 10:40:00,53.21,53.31,53.15,53.29,577872.0,52.0124,52.1101,51.9537,52.0906,577872.0
2018-06-29 10:50:00,53.28,53.41,53.2,53.22,632451.0,52.0808,52.2079,52.0026,52.0222,632451.0
2018-06-29 11:00:00,53.22,53.27,53.02,53.17,644513.0,52.0222,52.071,51.8267,51.9733,644513.0
2018-06-29 11:10:00,53.16,53.26,53.1,53.16,416734.0,51.9635,52.0613,51.9049,51.9635,416734.0
2018-06-29 11:20:00,53.15,53.19,52.8,52.95,743235.0,51.9537,51.9928,51.6116,51.7582,743235.0
2018-06-29 11:30:00,52.95,53.04,52.84,52.95,531325.0,51.7582,51.8462,51.6507,51.7582,531325.0
2018-06-29 11:40:00,52.94,53.16,52.94,52.99,530127.0,51.7485,51.9635,51.7485,51.7973,530127.0
2018-06-29 11:50:00,52.98,53.03,52.8,52.91,455511.0,51.7876,51.8364,51.6116,51.7191,455511.0
2018-06-29 12:00:00,52.91,53.05,52.85,52.93,470315.0,51.7191,51.856,51.6605,51.7387,470315.0
2018-06-29 12:10:00,52.92,52.97,52.74,52.89,519042.0,51.7289,51.7778,51.553,51.6996,519042.0
2018-06-29 12:20:00,52.9,52.93,52.65,52.68,839708.0,51.7094,51.7387,51.465,51.4943,839708.0
2018-06-29 12:30:00,52.67,52.8,52.63,52.74,632510.0,51.4845,51.6116,51.4454,51.553,632510.0
2018-06-29 12:40:00,52.73,52.81,52.68,52.8,432466.0,51.5432,51.6214,51.4943,51.6116,432466.0
2018-06-29 12:50:00,52.79,52.91,52.76,52.88,454703.0,51.6018,51.7191,51.5725,51.6898,454703.0
2018-06-29 13:00:00,52.89,52.98,52.82,52.92,463893.0,51.6996,51.7876,51.6312,51.7289,463893.0
2018-06-29 13:10:00,52.92,53.06,52.9,53.04,360008.0,51.7289,51.8658,51.7094,51.8462,360008.0
2018-06-29 13:20:00,53.04,53.06,52.95,53.0,300421.0,51.8462,51.8658,51.7582,51.8071,300421.0
2018-06-29 13:30:00,53.0,53.0,52.77,52.84,458289.0,51.8071,51.8071,51.5823,51.6507,458289.0
2018-06-29 13:40:00,52.84,52.98,52.84,52.95,339395.0,51.6507,51.7876,51.6507,51.7582,339395.0
2018-06-29 13:50:00,52.96,53.02,52.92,52.98,175171.0,51.768,51.8267,51.7289,51.7876,175171.0
2018-06-29 14:00:00,52.98,53.0,52.85,52.89,235820.0,51.7876,51.8071,51.6605,51.6996,235820.0
2018-06-29 14:10:00,52.9,52.93,52.76,52.87,281514.0,51.7094,51.7387,51.5725,51.68,281514.0
2018-06-29 14:20:00,52.87,53.0,52.83,52.99,261560.0,51.68,51.8071,51.6409,51.7973,261560.0
2018-06-29 14:30:00,52.98,53.02,52.85,52.9,328571.0,51.7876,51.8267,51.6605,51.7094,328571.0
2018-06-29 14:40:00,52.91,53.04,52.82,53.01,369803.0,51.7191,51.8462,51.6312,51.8169,369803.0
2018-06-29 14:50:00,53.0,53.05,52.96,53.03,339937.0,51.8071,51.856,51.768,51.8364,339937.0
2018-06-29 15:00:00,53.02,53.09,52.98,53.07,467401.0,51.8267,51.8951,51.7876,51.8755,467401.0
2018-06-29 15:10:00,53.07,53.09,52.85,52.86,518965.0,51.8755,51.8951,51.6605,51.6703,518965.0
2018-06-29 15:20:00,52.86,52.87,52.78,52.83,600097.0,51.6703,51.68,51.5921,51.6409,600097.0
2018-06-29 15:30:00,52.84,52.84,52.71,52.72,587203.0,51.6507,51.6507,51.5236,51.5334,587203.0
2018-06-29 15:40:00,52.71,52.74,52.56,52.59,997081.0,51.5236,51.553,51.377,51.4063,997081.0
2018-06-29 15:50:00,52.59,52.59,52.4,52.45,2208094.0,51.4063,51.4063,51.2206,51.2695,2208094.0
2018-07-02 09:30:00,51.52,52.16,51.32,52.08,2987182.0,50.3604,50.986,50.1649,50.9078,2987182.0
2018-07-02 09:40:00,52.09,52.48,51.93,52.38,2002543.0,50.9176,51.2988,50.7612,51.2011,2002543.0
2018-07-02 09:50:00,52.38,52.7,52.3,52.33,1301561.0,51.2011,51.5139,51.1229,51.1522,1301561.0
2018-07-02 10:00:00,52.33,52.65,52.23,52.34,1067927.0,51.1522,51.465,51.0544,51.162,1067927.0
2018-07-02 10:10:00,52.34,52.65,52.14,52.62,924802.0,51.162,51.465,50.9665,51.4357,924802.0
2018-07-02 10:20:00,52.62,52.9,52.54,52.88,1217213.0,51.4357,51.7094,51.3575,51.6898,1217213.0
2018-07-02 10:30:00,52.88,53.05,52.79,53.03,1077387.0,51.6898,51.856,51.6018,51.8364,1077387.0
2018-07-02 10:40:00,53.02,53.09,52.66,52.74,1044502.0,51.8267,51.8951,51.4748,51.553,1044502.0
2018-07-02 10:50:00,52.74,53.0,52.71,52.83,729766.0,51.553,51.8071,51.5236,51.6409,729766.0
2018-07-02 11:00:00,52.83,53.02,52.82,52.97,553055.0,51.6409,51.8267,51.6312,51.7778,553055.0
2018-07-02 11:10:00,52.96,52.99,52.76,52.83,606834.0,51.768,51.7973,51.5725,51.6409,606834.0
2018-07-02 11:20:00,52.82,53.04,52.77,52.9,679695.0,51.6312,51.8462,51.5823,51.7094,679695.0
2018-07-02 11:30:00,52.89,53.0,52.8,52.92,370155.0,51.6996,51.8071,51.6116,51.7289,370155.0
2018-07-02 11:40:00,52.93,52.95,52.82,52.88,360042.0,51.7387,51.7582,51.6312,51.6898,360042.0
2018-07-02 11:50:00,52.88,53.2,52.86,53.13,794982.0,51.6898,52.0026,51.6703,51.9342,794982.0
2018-07-02 12:00:00,53.14,53.28,53.09,53.19,832655.0,51.944,52.0808,51.8951,51.9928,832655.0
2018-07-02 12:10:00,53.2,53.25,53.13,53.25,572649.0,52.0026,52.0515,51.9342,52.0515,572649.0
2018-07-02 12:20:00,53.24,53.32,53.18,53.27,555005.0,52.0417,52.1199,51.9831,52.071,555005.0
2018-07-02 12:30:00,53.27,53.42,53.24,53.32,667357.0,52.071,52.2177,52.0417,52.1199,667357.0
2018-07-02 12:40:00,53.33,53.48,53.28,53.44,397916.0,52.1297,52.2763,52.0808,52.2372,397916.0
2018-07-02 12:50:00,53.44,53.52,53.37,53.47,460527.0,52.2372,52.3154,52.1688,52.2665,460527.0
2018-07-02 13:00:00,53.47,53.59,53.36,53.41,722063.0,52.2665,52.3838,52.159,52.2079,722063.0
2018-07-02 13:10:00,53.42,53.6,53.31,53.55,576271.0,52.2177,52.3936,52.1101,52.3447,576271.0
2018-07-02 13:20:00,53.55,53.75,53.53,53.56,709515.0,52.3447,52.5402,52.3252,52.3545,709515.0
2018-07-02 13:30:00,53.54,53.72,53.52,53.71,476209.0,52.335,52.5109,52.3154,52.5011,476209.0
2018-07-02 13:40:00,53.72,53.85,53.61,53.83,747322.0,52.5109,52.638,52.4034,52.6184,747322.0
2018-07-02 13:50:00,53.82,53.95,53.78,53.9,783877.0,52.6086,52.7357,52.5696,52.6868,783877.0
2018-07-02 14:00:00,53.9,54.03,53.83,53.91,1248729.0,52.6868,52.8139,52.6184,52.6966,1248729.0
2018-07-02 14:10:00,53.91,54.05,53.85,54.02,703420.0,52.6966,52.8335,52.638,52.8041,703420.0
2018-07-02 14:20:00,54.03,54.03,53.78,53.85,851338.0,52.8139,52.8139,52.5696,52.638,851338.0
2018-07-02 14:30:00,53.85,54.0,53.77,53.8,655122.0,52.638,52.7846,52.5598,52.5891,655122.0
2018-07-02 14:40:00,53.8,53.87,53.73,53.82,537651.0,52.5891,52.6575,52.5207,52.6086,537651.0
2018-07-02 14:50:00,53.82,53.84,53.66,53.73,558777.0,52.6086,52.6282,52.4523,52.5207,558777.0
2018-07-02 15:00:00,53.74,53.86,53.7,53.82,570158.0,52.5305,52.6477,52.4914,52.6086,570158.0
2018-07-02 15:10:00,53.81,54.09,53.8,54.07,902881.0,52.5989,52.8726,52.5891,52.853,902881.0
2018-07-02 15:20:00,54.06,54.24,54.04,54.2,1067933.0,52.8432,53.0192,52.8237,52.9801,1067933.0
2018-07-02 15:30:00,54.2,54.25,54.15,54.24,685697.0,52.9801,53.029,52.9312,53.0192,685697.0
2018-07-02 15:40:00,54.23,54.49,54.22,54.39,1505841.0,53.0094,53.2636,52.9996,53.1658,1505841.0
2018-07-02 15:50:00,54.4,54.53,54.29,54.48,2079156.0,53.1756,53.3027,53.0681,53.2538,2079156.0
2018-07-03 09:30:00,54.55,54.78,53.46,53.76,3585954.0,53.3222,53.547,52.2568,52.55,3585954.0
2018-07-03 09:40:00,53.78,54.33,53.72,54.21,2327578.0,52.5696,53.1072,52.5109,52.9899,2327578.0
2018-07-03 09:50:00,54.21,54.32,53.91,54.29,1507890.0,52.9899,53.0974,52.6966,53.0681,1507890.0
2018-07-03 10:00:00,54.29,54.61,54.24,54.5,1812428.0,53.0681,53.3809,53.0192,53.2733,1812428.0
2018-07-03 10:10:00,54.51,54.79,54.45,54.75,1357954.0,53.2831,53.5568,53.2245,53.5177,1357954.0
2018-07-03 10:20:00,54.75,54.75,54.52,54.52,970050.0,53.5177,53.5177,53.2929,53.2929,970050.0
2018-07-03 10:30:00,54.52,54.57,54.32,54.47,972677.0,53.2929,53.3418,53.0974,53.244,972677.0
2018-07-03 10:40:00,54.47,54.48,54.17,54.2,683712.0,53.244,53.2538,52.9508,52.9801,683712.0
2018-07-03 10:50:00,54.2,54.33,54.07,54.26,760436.0,52.9801,53.1072,52.853,53.0387,760436.0
2018-07-03 11:00:00,54.26,54.4,54.14,54.38,768770.0,53.0387,53.1756,52.9214,53.156,768770.0
2018-07-03 11:10:00,54.37,54.41,54.2,54.29,651757.0,53.1463,53.1854,52.9801,53.0681,651757.0
2018-07-03 11:20:00,54.29,54.4,54.18,54.24,497922.0,53.0681,53.1756,52.9605,53.0192,497922.0
2018-07-03 11:30:00,54.23,54.36,54.2,54.24,363649.0,53.0094,53.1365,52.9801,53.0192,363649.0
2018-07-03 11:40:00,54.25,54.26,54.01,54.14,544529.0,53.029,53.0387,52.7944,52.9214,544529.0
2018-07-03 11:50:00,54.13,54.13,53.93,54.03,551918.0,52.9117,52.9117,52.7162,52.8139,551918.0
2018-07-03 12:00:00,54.03,54.2,54.03,54.07,466136.0,52.8139,52.9801,52.8139,52.853,466136.0
2018-07-03 12:10:00,54.07,54.09,51.67,52.71,7021772.0,52.853,52.8726,50.507,51.5236,7021772.0
2018-07-03 12:20:00,52.72,53.07,51.91,51.95,4840663.0,51.5334,51.8755,50.7416,50.7807,4840663.0
2018-07-03 12:30:00,51.95,52.06,50.1,51.49,8174666.0,50.7807,50.8883,48.9724,50.3311,8174666.0
2018-07-03 12:40:00,51.5,52.26,50.71,51.18,5206210.0,50.3409,51.0838,49.5686,50.0281,5206210.0
2018-07-03 12:50:00,51.17,51.75,50.98,51.46,4272225.0,50.0183,50.5852,49.8326,50.3018,4272225.0
2018-07-05 09:30:00,52.85,53.17,52.16,53.07,6611334.0,51.6605,51.9733,50.986,51.8755,6611334.0
2018-07-05 09:40:00,53.07,53.31,52.66,52.95,3960852.0,51.8755,52.1101,51.4748,51.7582,3960852.0
2018-07-05 09:50:00,52.96,53.28,52.87,52.88,2838053.0,51.768,52.0808,51.68,51.6898,2838053.0
2018-07-05 10:00:00,52.88,53.06,52.54,52.64,2311902.0,51.6898,51.8658,51.3575,51.4552,2311902.0
2018-07-05 10:10:00,52.64,52.69,52.11,52.26,2292033.0,51.4552,51.5041,50.9371,51.0838,2292033.0
2018-07-05 10:20:00,52.27,52.52,51.94,52.28,1811916.0,51.0935,51.3379,50.771,51.1033,1811916.0
2018-07-05 10:30:00,52.27,52.34,52.08,52.34,1195074.0,51.0935,51.162,50.9078,51.162,1195074.0
2018-07-05 10:40:00,52.33,52.61,52.25,52.5,1642333.0,51.1522,51.4259,51.074,51.3184,1642333.0
2018-07-05 10:50:00,52.49,52.57,52.18,52.33,1217875.0,51.3086,51.3868,51.0056,51.1522,1217875.0
2018-07-05 11:00:00,52.33,52.4,52.05,52.1,1164321.0,51.1522,51.2206,50.8785,50.9274,1164321.0
2018-07-05 11:10:00,52.1,52.33,52.09,52.31,789974.0,50.9274,51.1522,50.9176,51.1326,789974.0
2018-07-05 11:20:00,52.32,52.48,52.2,52.44,990667.0,51.1424,51.2988,51.0251,51.2597,990667.0
2018-07-05 11:30:00,52.43,52.57,52.38,52.52,918988.0,51.2499,51.3868,51.2011,51.3379,918988.0
2018-07-05 11:40:00,52.51,52.64,52.45,52.55,840659.0,51.3281,51.4552,51.2695,51.3672,840659.0
2018-07-05 11:50:00,52.55,52.66,52.51,52.6,611591.0,51.3672,51.4748,51.3281,51.4161,611591.0
2018-07-05 12:00:00,52.6,52.67,52.48,52.52,732545.0,51.4161,51.4845,51.2988,51.3379,732545.0
2018-07-05 12:10:00,52.51,52.64,52.43,52.58,555117.0,51.3281,51.4552,51.2499,51.3966,555117.0
2018-07-05 12:20:00,52.58,52.84,52.52,52.82,712799.0,51.3966,51.6507,51.3379,51.6312,712799.0
2018-07-05 12:30:00,52.83,52.9,52.71,52.79,643169.0,51.6409,51.7094,51.5236,51.6018,643169.0
2018-07-05 12:40:00,52.78,52.86,52.65,52.66,433535.0,51.5921,51.6703,51.465,51.4748,433535.0
2018-07-05 12:50:00,52.66,52.81,52.61,52.75,384118.0,51.4748,51.6214,51.4259,51.5627,384118.0
2018-07-05 13:00:00,52.75,52.84,52.64,52.72,451577.0,51.5627,51.6507,51.4552,51.5334,451577.0
2018-07-05 13:10:00,52.71,52.83,52.69,52.83,401708.0,51.5236,51.6409,51.5041,51.6409,401708.0
2018-07-05 13:20:00,52.83,52.84,52.61,52.65,530769.0,51.6409,51.6507,51.4259,51.465,530769.0
2018-07-05 13:30:00,52.65,52.74,52.44,52.45,665690.0,51.465,51.553,51.2597,51.2695,665690.0
2018-07-05 13:40:00,52.45,52.6,52.43,52.54,505719.0,51.2695,51.4161,51.2499,51.3575,505719.0
2018-07-05 13:50:00,52.55,52.55,52.41,52.55,479784.0,51.3672,51.3672,51.2304,51.3672,479784.0
2018-07-05 14:00:00,52.55,52.68,52.36,52.37,791830.0,51.3672,51.4943,51.1815,51.1913,791830.0
2018-07-05 14:10:00,52.36,52.58,52.3,52.57,701316.0,51.1815,51.3966,51.1229,51.3868,701316.0
2018-07-05 14:20:00,52.57,52.6,52.44,52.53,442386.0,51.3868,51.4161,51.2597,51.3477,442386.0
2018-07-05 14:30:00,52.52,52.6,52.47,52.55,347079.0,51.3379,51.4161,51.289,51.3672,347079.0
2018-07-05 14:40:00,52.54,52.6,52.49,52.59,342401.0,51.3575,51.4161,51.3086,51.4063,342401.0
2018-07-05 14:50:00,52.59,52.68,52.58,52.66,562850.0,51.4063,51.4943,51.3966,51.4748,562850.0
2018-07-05 15:00:00,52.67,52.76,52.55,52.63,680400.0,51.4845,51.5725,51.3672,51.4454,680400.0
2018-07-05 15:10:00,52.62,52.79,52.62,52.78,608333.0,51.4357,51.6018,51.4357,51.5921,608333.0
2018-07-05 15:20:00,52.78,52.79,52.65,52.71,516598.0,51.5921,51.6018,51.465,51.5236,516598.0
2018-07-05 15:30:00,52.71,52.73,52.61,52.66,606820.0,51.5236,51.5432,51.4259,51.4748,606820.0
2018-07-05 15:40:00,52.67,52.73,52.6,52.68,652127.0,51.4845,51.5432,51.4161,51.4943,652127.0
2018-07-05 15:50:00,52.68,52.85,52.66,52.84,1578945.0,51.4943,51.6605,51.4748,51.6507,1578945.0
2018-07-06 09:30:00,52.54,52.74,52.31,52.38,2734524.0,51.3575,51.553,51.1326,51.2011,2734524.0
2018-07-06 09:40:00,52.37,52.48,51.98,52.09,2252687.0,51.1913,51.2988,50.8101,50.9176,2252687.0
2018-07-06 09:50:00,52.09,52.45,52.02,52.39,1512860.0,50.9176,51.2695,50.8492,51.2108,1512860.0
2018-07-06 10:00:00,52.39,52.51,52.34,52.49,912528.0,51.2108,51.3281,51.162,51.3086,912528.0
2018-07-06 10:10:00,52.48,52.84,52.47,52.76,1211741.0,51.2988,51.6507,51.289,51.5725,1211741.0
2018-07-06 10:20:00,52.75,53.09,52.7,53.03,1530308.0,51.5627,51.8951,51.5139,51.8364,1530308.0
2018-07-06 10:30:00,53.03,53.05,52.78,52.8,984676.0,51.8364,51.856,51.5921,51.6116,984676.0
2018-07-06 10:40:00,52.79,52.92,52.7,52.72,834966.0,51.6018,51.7289,51.5139,51.5334,834966.0
2018-07-06 10:50:00,52.72,52.97,52.63,52.86,753177.0,51.5334,51.7778,51.4454,51.6703,753177.0
2018-07-06 11:00:00,52.88,52.98,52.83,52.91,837894.0,51.6898,51.7876,51.6409,51.7191,837894.0
2018-07-06 11:10:00,52.91,52.94,52.72,52.88,720753.0,51.7191,51.7485,51.5334,51.6898,720753.0
2018-07-06 11:20:00,52.88,52.91,52.75,52.88,511339.0,51.6898,51.7191,51.5627,51.6898,511339.0
2018-07-06 11:30:00,52.88,52.97,52.82,52.95,716811.0,51.6898,51.7778,51.6312,51.7582,716811.0
2018-07-06 11:40:00,52.96,52.96,52.78,52.89,724116.0,51.768,51.768,51.5921,51.6996,724116.0
2018-07-06 11:50:00,52.89,52.94,52.82,52.92,495127.0,51.6996,51.7485,51.6312,51.7289,495127.0
2018-07-06 12:00:00,52.92,52.97,52.81,52.88,565372.0,51.7289,51.7778,51.6214,51.6898,565372.0
2018-07-06 12:10:00,52.87,52.92,52.83,52.87,302591.0,51.68,51.7289,51.6409,51.68,302591.0
2018-07-06 12:20:00,52.88,52.97,52.85,52.95,361360.0,51.6898,51.7778,51.6605,51.7582,361360.0
2018-07-06 12:30:00,52.95,53.2,52.93,53.19,912566.0,51.7582,52.0026,51.7387,51.9928,912566.0
2018-07-06 12:40:00,53.2,53.22,52.94,52.96,671567.0,52.0026,52.0222,51.7485,51.768,671567.0
2018-07-06 12:50:00,52.95,53.11,52.94,53.09,446543.0,51.7582,51.9146,51.7485,51.8951,446543.0
2018-07-06 13:00:00,53.09,53.14,53.06,53.09,461757.0,51.8951,51.944,51.8658,51.8951,461757.0
2018-07-06 13:10:00,53.09,53.24,53.08,53.2,431921.0,51.8951,52.0417,51.8853,52.0026,431921.0
2018-07-06 13:20:00,53.2,53.2,53.09,53.14,272910.0,52.0026,52.0026,51.8951,51.944,272910.0
2018-07-06 13:30:00,53.14,53.18,53.07,53.16,307566.0,51.944,51.9831,51.8755,51.9635,307566.0
2018-07-06 13:40:00,53.16,53.19,53.0,53.08,351281.0,51.9635,51.9928,51.8071,51.8853,351281.0
2018-07-06 13:50:00,53.08,53.21,53.07,53.18,308373.0,51.8853,52.0124,51.8755,51.9831,308373.0
2018-07-06 14:00:00,53.17,53.3,53.11,53.26,440186.0,51.9733,52.1004,51.9146,52.0613,440186.0
2018-07-06 14:10:00,53.26,53.31,53.25,53.26,299168.0,52.0613,52.1101,52.0515,52.0613,299168.0
2018-07-06 14:20:00,53.26,53.34,53.21,53.33,384078.0,52.0613,52.1395,52.0124,52.1297,384078.0
2018-07-06 14:30:00,53.33,53.37,53.2,53.24,340047.0,52.1297,52.1688,52.0026,52.0417,340047.0
2018-07-06 14:40:00,53.23,53.32,53.22,53.32,291232.0,52.0319,52.1199,52.0222,52.1199,291232.0
2018-07-06 14:50:00,53.32,53.4,53.3,53.36,371019.0,52.1199,52.1981,52.1004,52.159,371019.0
2018-07-06 15:00:00,53.35,53.41,53.28,53.3,464276.0,52.1492,52.2079,52.0808,52.1004,464276.0
2018-07-06 15:10:00,53.31,53.38,53.27,53.34,489924.0,52.1101,52.1786,52.071,52.1395,489924.0
2018-07-06 15:20:00,53.34,53.4,53.32,53.34,444279.0,52.1395,52.1981,52.1199,52.1395,444279.0
2018-07-06 15:30:00,53.34,53.37,53.15,53.23,740898.0,52.1395,52.1688,51.9537,52.0319,740898.0
2018-07-06 15:40:00,53.22,53.28,53.18,53.22,674814.0,52.0222,52.0808,51.9831,52.0222,674814.0
2018-07-06 15:50:00,53.21,53.29,53.12,53.24,1301892.0,52.0124,52.0906,51.9244,52.0417,1301892.0
2018-07-09 09:30:00,53.8,54.0,53.33,53.43,3269626.0,52.5891,52.7846,52.1297,52.2274,3269626.0
2018-07-09 09:40:00,53.42,53.82,53.37,53.58,1637430.0,52.2177,52.6086,52.1688,52.3741,1637430.0
2018-07-09 09:50:00,53.58,53.58,53.31,53.47,1294224.0,52.3741,52.3741,52.1101,52.2665,1294224.0
2018-07-09 10:00:00,53.47,53.52,53.26,53.46,1057760.0,52.2665,52.3154,52.0613,52.2568,1057760.0
2018-07-09 10:10:00,53.46,53.61,53.21,53.23,1423306.0,52.2568,52.4034,52.0124,52.0319,1423306.0
2018-07-09 10:20:00,53.23,53.48,53.19,53.32,739764.0,52.0319,52.2763,51.9928,52.1199,739764.0
2018-07-09 10:30:00,53.32,53.35,53.11,53.22,834410.0,52.1199,52.1492,51.9146,52.0222,834410.0
2018-07-09 10:40:00,53.22,53.45,53.22,53.34,789896.0,52.0222,52.247,52.0222,52.1395,789896.0
2018-07-09 10:50:00,53.34,53.49,53.32,53.44,518511.0,52.1395,52.2861,52.1199,52.2372,518511.0
2018-07-09 11:00:00,53.43,53.54,53.4,53.48,503488.0,52.2274,52.335,52.1981,52.2763,503488.0
2018-07-09 11:10:00,53.47,53.47,53.22,53.35,733188.0,52.2665,52.2665,52.0222,52.1492,733188.0
2018-07-09 11:20:00,53.35,53.39,53.27,53.33,301232.0,52.1492,52.1883,52.071,52.1297,301232.0
2018-07-09 11:30:00,53.33,53.41,53.25,53.37,681677.0,52.1297,52.2079,52.0515,52.1688,681677.0
2018-07-09 11:40:00,53.37,53.49,53.33,53.44,441984.0,52.1688,52.2861,52.1297,52.2372,441984.0
2018-07-09 11:50:00,53.44,53.62,53.43,53.6,561801.0,52.2372,52.4132,52.2274,52.3936,561801.0
2018-07-09 12:00:00,53.61,53.63,53.5,53.54,465811.0,52.4034,52.4229,52.2959,52.335,465811.0
2018-07-09 12:10:00,53.54,53.73,53.53,53.66,614837.0,52.335,52.5207,52.3252,52.4523,614837.0
2018-07-09 12:20:00,53.66,53.72,53.64,53.67,300154.0,52.4523,52.5109,52.4327,52.462,300154.0
2018-07-09 12:30:00,53.67,53.73,53.61,53.65,345110.0,52.462,52.5207,52.4034,52.4425,345110.0
2018-07-09 12:40:00,53.64,53.72,53.6,53.68,360434.0,52.4327,52.5109,52.3936,52.4718,360434.0
2018-07-09 12:50:00,53.68,53.75,53.65,53.74,354578.0,52.4718,52.5402,52.4425,52.5305,354578.0
2018-07-09 13:00:00,53.74,53.9,53.73,53.78,667720.0,52.5305,52.6868,52.5207,52.5696,667720.0
2018-07-09 13:10:00,53.78,53.87,53.74,53.83,360530.0,52.5696,52.6575,52.5305,52.6184,360530.0
2018-07-09 13:20:00,53.84,53.99,53.8,53.99,508255.0,52.6282,52.7748,52.5891,52.7748,508255.0
2018-07-09 13:30:00,53.99,54.08,53.98,54.05,660246.0,52.7748,52.8628,52.765,52.8335,660246.0
2018-07-09 13:40:00,54.05,54.05,53.95,53.96,350609.0,52.8335,52.8335,52.7357,52.7455,350609.0
2018-07-09 13:50:00,53.96,54.0,53.9,53.99,257699.0,52.7455,52.7846,52.6868,52.7748,257699.0
2018-07-09 14:00:00,53.98,54.11,53.9,54.07,477361.0,52.765,52.8921,52.6868,52.853,477361.0
2018-07-09 14:10:00,54.07,54.15,54.06,54.14,362717.0,52.853,52.9312,52.8432,52.9214,362717.0
2018-07-09 14:20:00,54.14,54.2,54.03,54.2,405802.0,52.9214,52.9801,52.8139,52.9801,405802.0
2018-07-09 14:30:00,54.2,54.2,54.11,54.17,306413.0,52.9801,52.9801,52.8921,52.9508,306413.0
2018-07-09 14:40:00,54.17,54.36,54.14,54.34,798789.0,52.9508,53.1365,52.9214,53.1169,798789.0
2018-07-09 14:50:00,54.35,54.5,54.32,54.46,570524.0,53.1267,53.2733,53.0974,53.2342,570524.0
2018-07-09 15:00:00,54.46,54.49,54.33,54.36,633284.0,53.2342,53.2636,53.1072,53.1365,633284.0
2018-07-09 15:10:00,54.35,54.43,54.2,54.23,560487.0,53.1267,53.2049,52.9801,53.0094,560487.0
2018-07-09 15:20:00,54.23,54.29,54.18,54.25,535379.0,53.0094,53.0681,52.9605,53.029,535379.0
2018-07-09 15:30:00,54.25,54.43,54.2,54.36,448212.0,53.029,53.2049,52.9801,53.1365,448212.0
2018-07-09 15:40:00,54.36,54.38,54.29,54.34,622491.0,53.1365,53.156,53.0681,53.1169,622491.0
2018-07-09 15:50:00,54.33,54.38,54.25,54.31,1410190.0,53.1072,53.156,53.029,53.0876,1410190.0
2018-07-10 09:30:00,54.6,54.9,54.35,54.81,2289600.0,53.3711,53.6643,53.1267,53.5764,2289600.0
2018-07-10 09:40:00,54.81,54.88,54.66,54.8,1080023.0,53.5764,53.6448,53.4297,53.5666,1080023.0
2018-07-10 09:50:00,54.8,55.38,54.79,55.33,2470354.0,53.5666,54.1335,53.5568,54.0847,2470354.0
2018-07-10 10:00:00,55.32,55.44,55.21,55.31,1610706.0,54.0749,54.1922,53.9674,54.0651,1610706.0
2018-07-10 10:10:00,55.31,55.53,55.16,55.47,1258756.0,54.0651,54.2802,53.9185,54.2215,1258756.0
2018-07-10 10:20:00,55.45,55.6,55.36,55.51,1330152.0,54.202,54.3486,54.114,54.2606,1330152.0
2018-07-10 10:30:00,55.52,55.64,55.48,55.59,691604.0,54.2704,54.3877,54.2313,54.3388,691604.0
2018-07-10 10:40:00,55.59,55.75,55.54,55.64,878708.0,54.3388,54.4952,54.2899,54.3877,878708.0
2018-07-10 10:50:00,55.65,55.71,55.55,55.64,611903.0,54.3975,54.4561,54.2997,54.3877,611903.0
2018-07-10 11:00:00,55.64,55.8,55.62,55.78,629651.0,54.3877,54.5441,54.3681,54.5245,629651.0
2018-07-10 11:10:00,55.77,55.83,55.64,55.69,727534.0,54.5148,54.5734,54.3877,54.4366,727534.0
2018-07-10 11:20:00,55.69,55.7,55.47,55.52,863710.0,54.4366,54.4463,54.2215,54.2704,863710.0
2018-07-10 11:30:00,55.51,55.77,55.5,55.76,504247.0,54.2606,54.5148,54.2508,54.505,504247.0
2018-07-10 11:40:00,55.77,55.81,55.67,55.68,676170.0,54.5148,54.5539,54.417,54.4268,676170.0
2018-07-10 11:50:00,55.69,55.83,55.68,55.82,430991.0,54.4366,54.5734,54.4268,54.5636,430991.0
2018-07-10 12:00:00,55.83,55.9,55.7,55.74,592947.0,54.5734,54.6418,54.4463,54.4854,592947.0
2018-07-10 12:10:00,55.75,55.78,55.58,55.59,394361.0,54.4952,54.5245,54.329,54.3388,394361.0
2018-07-10 12:20:00,55.59,55.78,55.55,55.73,353834.0,54.3388,54.5245,54.2997,54.4757,353834.0
2018-07-10 12:30:00,55.73,55.77,55.66,55.7,224676.0,54.4757,54.5148,54.4072,54.4463,224676.0
2018-07-10 12:40:00,55.7,55.72,55.64,55.67,283554.0,54.4463,54.4659,54.3877,54.417,283554.0
2018-07-10 12:50:00,55.67,55.77,55.59,55.76,363952.0,54.417,54.5148,54.3388,54.505,363952.0
2018-07-10 13:00:00,55.76,55.78,55.62,55.63,319783.0,54.505,54.5245,54.3681,54.3779,319783.0
2018-07-10 13:10:00,55.64,55.66,55.52,55.57,424222.0,54.3877,54.4072,54.2704,54.3193,424222.0
2018-07-10 13:20:00,55.58,55.63,55.51,55.52,342900.0,54.329,54.3779,54.2606,54.2704,342900.0
2018-07-10 13:30:00,55.52,55.56,55.25,55.27,793979.0,54.2704,54.3095,54.0065,54.026,793979.0
2018-07-10 13:40:00,55.28,55.3,54.93,54.96,1209425.0,54.0358,54.0553,53.6937,53.723,1209425.0
2018-07-10 13:50:00,54.96,55.13,54.95,55.08,883862.0,53.723,53.8892,53.7132,53.8403,883862.0
2018-07-10 14:00:00,55.08,55.31,55.07,55.28,768522.0,53.8403,54.0651,53.8305,54.0358,768522.0
2018-07-10 14:10:00,55.28,55.39,55.21,55.28,492388.0,54.0358,54.1433,53.9674,54.0358,492388.0
2018-07-10 14:20:00,55.27,55.39,55.18,55.35,470975.0,54.026,54.1433,53.938,54.1042,470975.0
2018-07-10 14:30:00,55.35,55.52,55.3,55.49,639345.0,54.1042,54.2704,54.0553,54.2411,639345.0
2018-07-10 14:40:00,55.48,55.59,55.47,55.55,599072.0,54.2313,54.3388,54.2215,54.2997,599072.0
2018-07-10 14:50:00,55.55,55.69,55.47,55.68,554964.0,54.2997,54.4366,54.2215,54.4268,554964.0
2018-07-10 15:00:00,55.68,55.78,55.67,55.73,681906.0,54.4268,54.5245,54.417,54.4757,681906.0
2018-07-10 15:10:00,55.74,55.83,55.73,55.81,595296.0,54.4854,54.5734,54.4757,54.5539,595296.0
2018-07-10 15:20:00,55.81,55.81,55.68,55.68,539158.0,54.5539,54.5539,54.4268,54.4268,539158.0
2018-07-10 15:30:00,55.68,55.87,55.68,55.86,555243.0,54.4268,54.6125,54.4268,54.6027,555243.0
2018-07-10 15:40:00,55.85,55.88,55.61,55.63,1056979.0,54.593,54.6223,54.3584,54.3779,1056979.0
2018-07-10 15:50:00,55.63,55.75,55.63,55.74,1172168.0,54.3779,54.4952,54.3779,54.4854,1172168.0
2018-07-11 09:30:00,54.36,54.65,54.23,54.37,3330848.0,53.1365,53.42,53.0094,53.1463,3330848.0
2018-07-11 09:40:00,54.38,54.39,53.96,54.39,2790167.0,53.156,53.1658,52.7455,53.1658,2790167.0
2018-07-11 09:50:00,54.39,54.64,54.31,54.47,1934031.0,53.1658,53.4102,53.0876,53.244,1934031.0
2018-07-11 10:00:00,54.48,54.63,54.37,54.54,1060707.0,53.2538,53.4004,53.1463,53.3124,1060707.0
2018-07-11 10:10:00,54.54,54.85,54.26,54.83,1564753.0,53.3124,53.6155,53.0387,53.5959,1564753.0
2018-07-11 10:20:00,54.83,55.0,54.73,54.76,1272325.0,53.5959,53.7621,53.4982,53.5275,1272325.0
2018-07-11 10:30:00,54.77,54.9,54.46,54.5,1441558.0,53.5373,53.6643,53.2342,53.2733,1441558.0
2018-07-11 10:40:00,54.49,54.49,54.12,54.22,1546901.0,53.2636,53.2636,52.9019,52.9996,1546901.0
2018-07-11 10:50:00,54.22,54.41,54.05,54.38,1577248.0,52.9996,53.1854,52.8335,53.156,1577248.0
2018-07-11 11:00:00,54.38,54.42,54.14,54.18,887507.0,53.156,53.1951,52.9214,52.9605,887507.0
2018-07-11 11:10:00,54.18,54.19,54.0,54.0,977130.0,52.9605,52.9703,52.7846,52.7846,977130.0
2018-07-11 11:20:00,54.01,54.05,53.84,53.88,1331897.0,52.7944,52.8335,52.6282,52.6673,1331897.0
2018-07-11 11:30:00,53.88,54.04,53.77,54.0,1068205.0,52.6673,52.8237,52.5598,52.7846,1068205.0
2018-07-11 11:40:00,53.99,54.05,53.76,53.98,757275.0,52.7748,52.8335,52.55,52.765,757275.0
2018-07-11 11:50:00,54.0,54.2,53.95,53.95,967558.0,52.7846,52.9801,52.7357,52.7357,967558.0
2018-07-11 12:00:00,53.96,54.04,53.86,53.92,509492.0,52.7455,52.8237,52.6477,52.7064,509492.0
2018-07-11 12:10:00,53.93,54.07,53.81,53.95,624880.0,52.7162,52.853,52.5989,52.7357,624880.0
2018-07-11 12:20:00,53.95,54.17,53.91,54.15,478084.0,52.7357,52.9508,52.6966,52.9312,478084.0
2018-07-11 12:30:00,54.16,54.26,54.06,54.12,683689.0,52.941,53.0387,52.8432,52.9019,683689.0
2018-07-11 12:40:00,54.12,54.19,53.99,54.13,472873.0,52.9019,52.9703,52.7748,52.9117,472873.0
2018-07-11 12:50:00,54.13,54.15,54.02,54.09,471076.0,52.9117,52.9312,52.8041,52.8726,471076.0
2018-07-11 13:00:00,54.1,54.16,53.91,53.91,430612.0,52.8823,52.941,52.6966,52.6966,430612.0
2018-07-11 13:10:00,53.91,54.04,53.9,54.04,417145.0,52.6966,52.8237,52.6868,52.8237,417145.0
2018-07-11 13:20:00,54.04,54.35,54.03,54.33,916093.0,52.8237,53.1267,52.8139,53.1072,916093.0
2018-07-11 13:30:00,54.33,54.4,54.23,54.25,500304.0,53.1072,53.1756,53.0094,53.029,500304.0
2018-07-11 13:40:00,54.25,54.31,54.1,54.13,402382.0,53.029,53.0876,52.8823,52.9117,402382.0
2018-07-11 13:50:00,54.12,54.19,54.06,54.15,323317.0,52.9019,52.9703,52.8432,52.9312,323317.0
2018-07-11 14:00:00,54.15,54.25,54.01,54.04,371774.0,52.9312,53.029,52.7944,52.8237,371774.0
2018-07-11 14:10:00,54.03,54.15,54.0,54.12,394692.0,52.8139,52.9312,52.7846,52.9019,394692.0
2018-07-11 14:20:00,54.12,54.28,54.1,54.21,547759.0,52.9019,53.0583,52.8823,52.9899,547759.0
2018-07-11 14:30:00,54.21,54.25,54.13,54.2,258850.0,52.9899,53.029,52.9117,52.9801,258850.0
2018-07-11 14:40:00,54.2,54.28,54.17,54.19,320582.0,52.9801,53.0583,52.9508,52.9703,320582.0
2018-07-11 14:50:00,54.19,54.26,54.18,54.22,382682.0,52.9703,53.0387,52.9605,52.9996,382682.0
2018-07-11 15:00:00,54.22,54.38,54.18,54.36,566682.0,52.9996,53.156,52.9605,53.1365,566682.0
2018-07-11 15:10:00,54.36,54.39,54.24,54.29,421153.0,53.1365,53.1658,53.0192,53.0681,421153.0
2018-07-11 15:20:00,54.28,54.3,54.22,54.28,388249.0,53.0583,53.0778,52.9996,53.0583,388249.0
2018-07-11 15:30:00,54.28,54.33,54.17,54.19,480367.0,53.0583,53.1072,52.9508,52.9703,480367.0
2018-07-11 15:40:00,54.2,54.29,54.17,54.24,581218.0,52.9801,53.0681,52.9508,53.0192,581218.0
2018-07-11 15:50:00,54.23,54.23,54.13,54.18,1452065.0,53.0094,53.0094,52.9117,52.9605,1452065.0
2018-07-12 09:30:00,54.65,54.94,54.35,54.94,2357274.0,53.42,53.7034,53.1267,53.7034,2357274.0
2018-07-12 09:40:00,54.94,55.09,54.82,54.94,1491677.0,53.7034,53.8501,53.5861,53.7034,1491677.0
2018-07-12 09:50:00,54.94,55.43,54.9,55.37,1642167.0,53.7034,54.1824,53.6643,54.1238,1642167.0
2018-07-12 10:00:00,55.37,55.6,55.35,55.51,1433068.0,54.1238,54.3486,54.1042,54.2606,1433068.0
2018-07-12 10:10:00,55.51,55.66,55.41,55.52,1145564.0,54.2606,54.4072,54.1629,54.2704,1145564.0
2018-07-12 10:20:00,55.52,55.59,55.3,55.52,943691.0,54.2704,54.3388,54.0553,54.2704,943691.0
2018-07-12 10:30:00,55.53,55.54,55.31,55.45,762592.0,54.2802,54.2899,54.0651,54.202,762592.0
2018-07-12 10:40:00,55.45,55.49,55.27,55.34,865508.0,54.202,54.2411,54.026,54.0944,865508.0
2018-07-12 10:50:00,55.33,55.39,55.11,55.11,844201.0,54.0847,54.1433,53.8696,53.8696,844201.0
2018-07-12 11:00:00,55.12,55.26,55.12,55.26,599161.0,53.8794,54.0162,53.8794,54.0162,599161.0
2018-07-12 11:10:00,55.26,55.33,55.04,55.1,636539.0,54.0162,54.0847,53.8012,53.8598,636539.0
2018-07-12 11:20:00,55.1,55.12,54.97,55.04,739008.0,53.8598,53.8794,53.7328,53.8012,739008.0
2018-07-12 11:30:00,55.05,55.24,55.03,55.22,487869.0,53.811,53.9967,53.7914,53.9771,487869.0
2018-07-12 11:40:00,55.21,55.39,55.17,55.36,689170.0,53.9674,54.1433,53.9283,54.114,689170.0
2018-07-12 11:50:00,55.36,55.46,55.27,55.39,580022.0,54.114,54.2117,54.026,54.1433,580022.0
2018-07-12 12:00:00,55.4,55.42,55.24,55.36,450692.0,54.1531,54.1726,53.9967,54.114,450692.0
2018-07-12 12:10:00,55.36,55.37,55.2,55.26,471892.0,54.114,54.1238,53.9576,54.0162,471892.0
2018-07-12 12:20:00,55.27,55.31,55.21,55.28,295236.0,54.026,54.0651,53.9674,54.0358,295236.0
2018-07-12 12:30:00,55.28,55.33,55.14,55.16,306259.0,54.0358,54.0847,53.8989,53.9185,306259.0
2018-07-12 12:40:00,55.16,55.32,55.08,55.3,494293.0,53.9185,54.0749,53.8403,54.0553,494293.0
2018-07-12 12:50:00,55.32,55.5,55.31,55.49,572819.0,54.0749,54.2508,54.0651,54.2411,572819.0
2018-07-12 13:00:00,55.48,55.51,55.24,55.33,731198.0,54.2313,54.2606,53.9967,54.0847,731198.0
2018-07-12 13:10:00,55.34,55.44,55.28,55.4,293486.0,54.0944,54.1922,54.0358,54.1531,293486.0
2018-07-12 13:20:00,55.4,55.41,55.28,55.4,285450.0,54.1531,54.1629,54.0358,54.1531,285450.0
2018-07-12 13:30:00,55.39,55.4,55.26,55.31,222681.0,54.1433,54.1531,54.0162,54.0651,222681.0
2018-07-12 13:40:00,55.3,55.34,55.17,55.21,244880.0,54.0553,54.0944,53.9283,53.9674,244880.0
2018-07-12 13:50:00,55.21,55.23,55.13,55.18,233074.0,53.9674,53.9869,53.8892,53.938,233074.0
2018-07-12 14:00:00,55.18,55.31,55.16,55.23,276360.0,53.938,54.0651,53.9185,53.9869,276360.0
2018-07-12 14:10:00,55.23,55.32,55.23,55.29,235968.0,53.9869,54.0749,53.9869,54.0456,235968.0
2018-07-12 14:20:00,55.29,55.4,55.28,55.36,305961.0,54.0456,54.1531,54.0358,54.114,305961.0
2018-07-12 14:30:00,55.35,55.37,55.26,55.31,239249.0,54.1042,54.1238,54.0162,54.0651,239249.0
2018-07-12 14:40:00,55.31,55.39,55.28,55.39,210947.0,54.0651,54.1433,54.0358,54.1433,210947.0
2018-07-12 14:50:00,55.39,55.46,55.38,55.46,465481.0,54.1433,54.2117,54.1335,54.2117,465481.0
2018-07-12 15:00:00,55.46,55.51,55.39,55.4,486298.0,54.2117,54.2606,54.1433,54.1531,486298.0
2018-07-12 15:10:00,55.4,55.48,55.31,55.43,385425.0,54.1531,54.2313,54.0651,54.1824,385425.0
2018-07-12 15:20:00,55.42,55.43,55.32,55.33,364038.0,54.1726,54.1824,54.0749,54.0847,364038.0
2018-07-12 15:30:00,55.33,55.42,55.33,55.39,351528.0,54.0847,54.1726,54.0847,54.1433,351528.0
2018-07-12 15:40:00,55.38,55.49,55.36,55.48,545036.0,54.1335,54.2411,54.114,54.2313,545036.0
2018-07-12 15:50:00,55.48,55.48,55.4,55.46,1400959.0,54.2313,54.2313,54.1531,54.2117,1400959.0
2018-07-13 09:30:00,55.51,55.85,55.32,55.82,1607227.0,54.2606,54.593,54.0749,54.5636,1607227.0
2018-07-13 09:40:00,55.81,55.98,55.55,55.72,1581918.0,54.5539,54.72,54.2997,54.4659,1581918.0
2018-07-13 09:50:00,55.71,55.73,55.33,55.61,1072554.0,54.4561,54.4757,54.0847,54.3584,1072554.0
2018-07-13 10:00:00,55.61,56.31,55.6,56.3,2258915.0,54.3584,55.0426,54.3486,55.0328,2258915.0
2018-07-13 10:10:00,56.3,56.5,56.23,56.37,1618851.0,55.0328,55.2283,54.9644,55.1013,1618851.0
2018-07-13 10:20:00,56.37,56.58,56.34,56.4,1313604.0,55.1013,55.3065,55.0719,55.1306,1313604.0
2018-07-13 10:30:00,56.39,56.59,56.38,56.44,933940.0,55.1208,55.3163,55.111,55.1697,933940.0
2018-07-13 10:40:00,56.45,56.45,56.18,56.22,1160818.0,55.1795,55.1795,54.9155,54.9546,1160818.0
2018-07-13 10:50:00,56.21,56.32,56.06,56.29,1165318.0,54.9449,55.0524,54.7982,55.0231,1165318.0
2018-07-13 11:00:00,56.29,56.49,56.27,56.39,970969.0,55.0231,55.2186,55.0035,55.1208,970969.0
2018-07-13 11:10:00,56.4,56.49,56.34,56.47,588979.0,55.1306,55.2186,55.0719,55.199,588979.0
2018-07-13 11:20:00,56.47,56.55,56.34,56.37,709354.0,55.199,55.2772,55.0719,55.1013,709354.0
2018-07-13 11:30:00,56.37,56.45,56.31,56.44,380914.0,55.1013,55.1795,55.0426,55.1697,380914.0
2018-07-13 11:40:00,56.44,56.51,56.31,56.4,684401.0,55.1697,55.2381,55.0426,55.1306,684401.0
2018-07-13 11:50:00,56.41,56.42,56.3,56.38,377548.0,55.1404,55.1501,55.0328,55.111,377548.0
2018-07-13 12:00:00,56.39,56.42,56.29,56.36,388826.0,55.1208,55.1501,55.0231,55.0915,388826.0
2018-07-13 12:10:00,56.36,56.46,56.34,56.43,351573.0,55.0915,55.1892,55.0719,55.1599,351573.0
2018-07-13 12:20:00,56.44,56.45,56.31,56.39,337454.0,55.1697,55.1795,55.0426,55.1208,337454.0
2018-07-13 12:30:00,56.39,56.4,56.21,56.23,370641.0,55.1208,55.1306,54.9449,54.9644,370641.0
2018-07-13 12:40:00,56.23,56.41,56.2,56.33,444479.0,54.9644,55.1404,54.9351,55.0622,444479.0
2018-07-13 12:50:00,56.34,56.36,56.25,56.29,325193.0,55.0719,55.0915,54.984,55.0231,325193.0
2018-07-13 13:00:00,56.28,56.3,56.21,56.21,296540.0,55.0133,55.0328,54.9449,54.9449,296540.0
2018-07-13 13:10:00,56.22,56.24,56.06,56.17,426005.0,54.9546,54.9742,54.7982,54.9058,426005.0
2018-07-13 13:20:00,56.17,56.29,56.13,56.26,394035.0,54.9058,55.0231,54.8667,54.9937,394035.0
2018-07-13 13:30:00,56.26,56.28,56.11,56.17,320515.0,54.9937,55.0133,54.8471,54.9058,320515.0
2018-07-13 13:40:00,56.17,56.17,56.01,56.02,372438.0,54.9058,54.9058,54.7494,54.7591,372438.0
2018-07-13 13:50:00,56.02,56.21,56.02,56.21,407519.0,54.7591,54.9449,54.7591,54.9449,407519.0
2018-07-13 14:00:00,56.19,56.22,56.07,56.08,294606.0,54.9253,54.9546,54.808,54.8178,294606.0
2018-07-13 14:10:00,56.08,56.14,56.06,56.08,252425.0,54.8178,54.8764,54.7982,54.8178,252425.0
2018-07-13 14:20:00,56.08,56.12,56.06,56.11,255383.0,54.8178,54.8569,54.7982,54.8471,255383.0
2018-07-13 14:30:00,56.11,56.13,56.05,56.11,270619.0,54.8471,54.8667,54.7885,54.8471,270619.0
2018-07-13 14:40:00,56.12,56.17,56.1,56.14,367816.0,54.8569,54.9058,54.8373,54.8764,367816.0
2018-07-13 14:50:00,56.15,56.25,56.12,56.23,288856.0,54.8862,54.984,54.8569,54.9644,288856.0
2018-07-13 15:00:00,56.23,56.24,56.15,56.15,240132.0,54.9644,54.9742,54.8862,54.8862,240132.0
2018-07-13 15:10:00,56.15,56.25,56.15,56.19,281673.0,54.8862,54.984,54.8862,54.9253,281673.0
2018-07-13 15:20:00,56.19,56.26,56.18,56.25,281493.0,54.9253,54.9937,54.9155,54.984,281493.0
2018-07-13 15:30:00,56.25,56.45,56.22,56.4,732396.0,54.984,55.1795,54.9546,55.1306,732396.0
2018-07-13 15:40:00,56.41,56.43,56.23,56.24,744765.0,55.1404,55.1599,54.9644,54.9742,744765.0
2018-07-13 15:50:00,56.25,56.38,56.25,56.36,1168133.0,54.984,55.111,54.984,55.0915,1168133.0
2018-07-16 09:30:00,56.6,56.85,56.38,56.78,1575737.0,55.3261,55.5705,55.111,55.502,1575737.0
2018-07-16 09:40:00,56.78,56.92,56.61,56.76,1251286.0,55.502,55.6389,55.3359,55.4825,1251286.0
2018-07-16 09:50:00,56.76,57.08,56.72,57.04,1368486.0,55.4825,55.7953,55.4434,55.7562,1368486.0
2018-07-16 10:00:00,57.04,57.14,56.8,56.85,1290483.0,55.7562,55.8539,55.5216,55.5705,1290483.0
2018-07-16 10:10:00,56.85,56.95,56.75,56.9,928319.0,55.5705,55.6682,55.4727,55.6193,928319.0
2018-07-16 10:20:00,56.9,57.03,56.71,56.98,986192.0,55.6193,55.7464,55.4336,55.6975,986192.0
2018-07-16 10:30:00,56.99,57.18,56.92,57.14,982218.0,55.7073,55.893,55.6389,55.8539,982218.0
2018-07-16 10:40:00,57.13,57.15,56.92,57.07,785572.0,55.8442,55.8637,55.6389,55.7855,785572.0
2018-07-16 10:50:00,57.07,57.08,56.62,56.62,1036118.0,55.7855,55.7953,55.3456,55.3456,1036118.0
2018-07-16 11:00:00,56.62,56.72,56.43,56.47,1089331.0,55.3456,55.4434,55.1599,55.199,1089331.0
2018-07-16 11:10:00,56.46,56.65,56.45,56.56,783958.0,55.1892,55.375,55.1795,55.287,783958.0
2018-07-16 11:20:00,56.55,56.69,56.5,56.61,498041.0,55.2772,55.4141,55.2283,55.3359,498041.0
2018-07-16 11:30:00,56.61,56.74,56.56,56.72,550597.0,55.3359,55.4629,55.287,55.4434,550597.0
2018-07-16 11:40:00,56.72,56.77,56.56,56.59,410299.0,55.4434,55.4923,55.287,55.3163,410299.0
2018-07-16 11:50:00,56.59,56.76,56.58,56.71,330472.0,55.3163,55.4825,55.3065,55.4336,330472.0
2018-07-16 12:00:00,56.71,56.75,56.61,56.7,288244.0,55.4336,55.4727,55.3359,55.4238,288244.0
2018-07-16 12:10:00,56.69,56.75,56.62,56.74,248586.0,55.4141,55.4727,55.3456,55.4629,248586.0
2018-07-16 12:20:00,56.75,56.93,56.74,56.89,511802.0,55.4727,55.6487,55.4629,55.6096,511802.0
2018-07-16 12:30:00,56.88,56.9,56.78,56.83,341822.0,55.5998,55.6193,55.502,55.5509,341822.0
2018-07-16 12:40:00,56.82,56.86,56.7,56.72,327444.0,55.5411,55.5802,55.4238,55.4434,327444.0
2018-07-16 12:50:00,56.73,56.84,56.72,56.77,241820.0,55.4532,55.5607,55.4434,55.4923,241820.0
2018-07-16 13:00:00,56.77,56.86,56.73,56.79,341638.0,55.4923,55.5802,55.4532,55.5118,341638.0
2018-07-16 13:10:00,56.78,56.81,56.7,56.72,173728.0,55.502,55.5314,55.4238,55.4434,173728.0
2018-07-16 13:20:00,56.72,56.74,56.59,56.62,318834.0,55.4434,55.4629,55.3163,55.3456,318834.0
2018-07-16 13:30:00,56.62,56.71,56.53,56.7,239202.0,55.3456,55.4336,55.2577,55.4238,239202.0
2018-07-16 13:40:00,56.71,56.72,56.64,56.68,188185.0,55.4336,55.4434,55.3652,55.4043,188185.0
2018-07-16 13:50:00,56.67,56.67,56.51,56.58,246812.0,55.3945,55.3945,55.2381,55.3065,246812.0
2018-07-16 14:00:00,56.57,56.65,56.52,56.65,257236.0,55.2968,55.375,55.2479,55.375,257236.0
2018-07-16 14:10:00,56.65,56.66,56.55,56.63,245954.0,55.375,55.3847,55.2772,55.3554,245954.0
2018-07-16 14:20:00,56.64,56.65,56.5,56.52,371870.0,55.3652,55.375,55.2283,55.2479,371870.0
2018-07-16 14:30:00,56.51,56.52,56.42,56.44,258154.0,55.2381,55.2479,55.1501,55.1697,258154.0
2018-07-16 14:40:00,56.44,56.44,56.27,56.38,483610.0,55.1697,55.1697,55.0035,55.111,483610.0
2018-07-16 14:50:00,56.39,56.41,56.22,56.23,468233.0,55.1208,55.1404,54.9546,54.9644,468233.0
2018-07-16 15:00:00,56.23,56.27,56.15,56.24,566446.0,54.9644,55.0035,54.8862,54.9742,566446.0
2018-07-16 15:10:00,56.25,56.34,56.23,56.28,257602.0,54.984,55.0719,54.9644,55.0133,257602.0
2018-07-16 15:20:00,56.29,56.35,56.24,56.26,267745.0,55.0231,55.0817,54.9742,54.9937,267745.0
2018-07-16 15:30:00,56.26,56.37,56.26,56.29,302083.0,54.9937,55.1013,54.9937,55.0231,302083.0
2018-07-16 15:40:00,56.29,56.3,56.07,56.15,812113.0,55.0231,55.0328,54.808,54.8862,812113.0
2018-07-16 15:50:00,56.15,56.26,56.06,56.14,1204404.0,54.8862,54.9937,54.7982,54.8764,1204404.0
2018-07-17 09:30:00,55.84,56.07,55.5,55.99,1879447.0,54.5832,54.808,54.2508,54.7298,1879447.0
2018-07-17 09:40:00,56.0,56.6,56.0,56.53,1315612.0,54.7396,55.3261,54.7396,55.2577,1315612.0
2018-07-17 09:50:00,56.52,56.76,56.38,56.48,1142560.0,55.2479,55.4825,55.111,55.2088,1142560.0
2018-07-17 10:00:00,56.49,56.58,56.32,56.49,793157.0,55.2186,55.3065,55.0524,55.2186,793157.0
2018-07-17 10:10:00,56.48,56.65,56.36,56.55,698141.0,55.2088,55.375,55.0915,55.2772,698141.0
2018-07-17 10:20:00,56.55,56.59,56.33,56.38,573582.0,55.2772,55.3163,55.0622,55.111,573582.0
2018-07-17 10:30:00,56.38,56.65,56.37,56.6,737771.0,55.111,55.375,55.1013,55.3261,737771.0
2018-07-17 10:40:00,56.6,56.77,56.51,56.75,694357.0,55.3261,55.4923,55.2381,55.4727,694357.0
2018-07-17 10:50:00,56.74,56.8,56.66,56.73,595724.0,55.4629,55.5216,55.3847,55.4532,595724.0
2018-07-17 11:00:00,56.74,56.86,56.66,56.75,577642.0,55.4629,55.5802,55.3847,55.4727,577642.0
2018-07-17 11:10:00,56.74,56.88,56.74,56.83,517755.0,55.4629,55.5998,55.4629,55.5509,517755.0
2018-07-17 11:20:00,56.82,56.86,56.7,56.73,351899.0,55.5411,55.5802,55.4238,55.4532,351899.0
2018-07-17 11:30:00,56.74,56.74,56.62,56.72,517901.0,55.4629,55.4629,55.3456,55.4434,517901.0
2018-07-17 11:40:00,56.71,56.86,56.67,56.84,428833.0,55.4336,55.5802,55.3945,55.5607,428833.0
2018-07-17 11:50:00,56.83,56.98,56.79,56.96,607868.0,55.5509,55.6975,55.5118,55.678,607868.0
2018-07-17 12:00:00,56.97,56.99,56.8,56.81,374368.0,55.6878,55.7073,55.5216,55.5314,374368.0
2018-07-17 12:10:00,56.81,56.99,56.8,56.94,476987.0,55.5314,55.7073,55.5216,55.6584,476987.0
2018-07-17 12:20:00,56.94,57.02,56.89,57.0,689304.0,55.6584,55.7366,55.6096,55.7171,689304.0
2018-07-17 12:30:00,57.02,57.03,56.89,56.95,402281.0,55.7366,55.7464,55.6096,55.6682,402281.0
2018-07-17 12:40:00,56.95,56.98,56.81,56.85,421360.0,55.6682,55.6975,55.5314,55.5705,421360.0
2018-07-17 12:50:00,56.85,56.91,56.75,56.76,389580.0,55.5705,55.6291,55.4727,55.4825,389580.0
2018-07-17 13:00:00,56.77,56.84,56.73,56.8,398122.0,55.4923,55.5607,55.4532,55.5216,398122.0
2018-07-17 13:10:00,56.8,56.9,56.8,56.86,255605.0,55.5216,55.6193,55.5216,55.5802,255605.0
2018-07-17 13:20:00,56.86,56.99,56.85,56.94,329921.0,55.5802,55.7073,55.5705,55.6584,329921.0
2018-07-17 13:30:00,56.95,57.0,56.92,56.96,411935.0,55.6682,55.7171,55.6389,55.678,411935.0
2018-07-17 13:40:00,56.96,57.07,56.94,57.05,440011.0,55.678,55.7855,55.6584,55.766,440011.0
2018-07-17 13:50:00,57.04,57.08,56.91,56.95,423405.0,55.7562,55.7953,55.6291,55.6682,423405.0
2018-07-17 14:00:00,56.96,56.99,56.88,56.96,290697.0,55.678,55.7073,55.5998,55.678,290697.0
2018-07-17 14:10:00,56.95,56.99,56.9,56.93,211859.0,55.6682,55.7073,55.6193,55.6487,211859.0
2018-07-17 14:20:00,56.93,57.04,56.93,57.01,293260.0,55.6487,55.7562,55.6487,55.7269,293260.0
2018-07-17 14:30:00,57.0,57.05,56.98,56.99,276045.0,55.7171,55.766,55.6975,55.7073,276045.0
2018-07-17 14:40:00,56.99,57.11,56.98,57.04,373357.0,55.7073,55.8246,55.6975,55.7562,373357.0
2018-07-17 14:50:00,57.04,57.06,56.85,56.86,360368.0,55.7562,55.7757,55.5705,55.5802,360368.0
2018-07-17 15:00:00,56.86,56.95,56.81,56.91,405468.0,55.5802,55.6682,55.5314,55.6291,405468.0
2018-07-17 15:10:00,56.91,56.93,56.87,56.91,249181.0,55.6291,55.6487,55.59,55.6291,249181.0
2018-07-17 15:20:00,56.91,57.02,56.9,57.01,260213.0,55.6291,55.7366,55.6193,55.7269,260213.0
2018-07-17 15:30:00,57.01,57.03,56.96,57.01,300122.0,55.7269,55.7464,55.678,55.7269,300122.0
2018-07-17 15:40:00,57.0,57.13,57.0,57.09,746963.0,55.7171,55.8442,55.7171,55.8051,746963.0
2018-07-17 15:50:00,57.09,57.1,56.92,56.96,1473881.0,55.8051,55.8148,55.6389,55.678,1473881.0
2018-07-18 09:30:00,57.2,57.77,56.92,57.75,3654506.0,55.9126,56.4697,55.6389,56.4502,3654506.0
2018-07-18 09:40:00,57.75,57.99,57.67,57.92,2286050.0,56.4502,56.6848,56.372,56.6164,2286050.0
2018-07-18 09:50:00,57.91,58.15,57.9,57.93,2257001.0,56.6066,56.8412,56.5968,56.6261,2257001.0
2018-07-18 10:00:00,57.92,58.03,57.65,57.71,1262063.0,56.6164,56.7239,56.3524,56.4111,1262063.0
2018-07-18 10:10:00,57.7,57.83,57.4,57.54,1429162.0,56.4013,56.5284,56.1081,56.2449,1429162.0
2018-07-18 10:20:00,57.54,57.66,57.38,57.63,971381.0,56.2449,56.3622,56.0885,56.3329,971381.0
2018-07-18 10:30:00,57.62,57.64,57.4,57.6,679668.0,56.3231,56.3427,56.1081,56.3036,679668.0
2018-07-18 10:40:00,57.59,57.78,57.5,57.75,792801.0,56.2938,56.4795,56.2058,56.4502,792801.0
2018-07-18 10:50:00,57.75,57.91,57.74,57.84,695945.0,56.4502,56.6066,56.4404,56.5382,695945.0
2018-07-18 11:00:00,57.84,57.96,57.75,57.95,646605.0,56.5382,56.6555,56.4502,56.6457,646605.0
2018-07-18 11:10:00,57.95,58.14,57.94,57.97,1162009.0,56.6457,56.8314,56.6359,56.6652,1162009.0
2018-07-18 11:20:00,57.97,58.03,57.86,57.95,652254.0,56.6652,56.7239,56.5577,56.6457,652254.0
2018-07-18 11:30:00,57.95,57.97,57.85,57.86,341085.0,56.6457,56.6652,56.5479,56.5577,341085.0
2018-07-18 11:40:00,57.86,57.87,57.74,57.81,474538.0,56.5577,56.5675,56.4404,56.5088,474538.0
2018-07-18 11:50:00,57.81,57.94,57.78,57.9,343438.0,56.5088,56.6359,56.4795,56.5968,343438.0
2018-07-18 12:00:00,57.89,57.92,57.81,57.91,265676.0,56.587,56.6164,56.5088,56.6066,265676.0
2018-07-18 12:10:00,57.91,57.94,57.77,57.78,307388.0,56.6066,56.6359,56.4697,56.4795,307388.0
2018-07-18 12:20:00,57.78,57.95,57.77,57.81,378867.0,56.4795,56.6457,56.4697,56.5088,378867.0
2018-07-18 12:30:00,57.8,57.99,57.8,57.98,503157.0,56.4991,56.6848,56.4991,56.675,503157.0
2018-07-18 12:40:00,57.97,58.01,57.86,57.89,483878.0,56.6652,56.7043,56.5577,56.587,483878.0
2018-07-18 12:50:00,57.9,57.92,57.75,57.75,412478.0,56.5968,56.6164,56.4502,56.4502,412478.0
2018-07-18 13:00:00,57.75,57.79,57.67,57.76,362996.0,56.4502,56.4893,56.372,56.46,362996.0
2018-07-18 13:10:00,57.76,57.82,57.71,57.73,217058.0,56.46,56.5186,56.4111,56.4306,217058.0
2018-07-18 13:20:00,57.73,57.73,57.62,57.64,308838.0,56.4306,56.4306,56.3231,56.3427,308838.0
2018-07-18 13:30:00,57.64,57.71,57.56,57.6,323911.0,56.3427,56.4111,56.2645,56.3036,323911.0
2018-07-18 13:40:00,57.6,57.62,57.52,57.53,410483.0,56.3036,56.3231,56.2254,56.2351,410483.0
2018-07-18 13:50:00,57.53,57.56,57.45,57.5,464589.0,56.2351,56.2645,56.1569,56.2058,464589.0
2018-07-18 14:00:00,57.51,57.61,57.47,57.56,289228.0,56.2156,56.3133,56.1765,56.2645,289228.0
2018-07-18 14:10:00,57.56,57.56,57.36,57.43,436151.0,56.2645,56.2645,56.069,56.1374,436151.0
2018-07-18 14:20:00,57.43,57.53,57.4,57.49,266807.0,56.1374,56.2351,56.1081,56.196,266807.0
2018-07-18 14:30:00,57.5,57.5,57.38,57.4,252398.0,56.2058,56.2058,56.0885,56.1081,252398.0
2018-07-18 14:40:00,57.4,57.52,57.38,57.46,289417.0,56.1081,56.2254,56.0885,56.1667,289417.0
2018-07-18 14:50:00,57.46,57.46,57.37,57.39,238985.0,56.1667,56.1667,56.0787,56.0983,238985.0
2018-07-18 15:00:00,57.39,57.58,57.38,57.54,466638.0,56.0983,56.284,56.0885,56.2449,466638.0
2018-07-18 15:10:00,57.54,57.57,57.46,57.53,288961.0,56.2449,56.2742,56.1667,56.2351,288961.0
2018-07-18 15:20:00,57.52,57.54,57.43,57.5,260309.0,56.2254,56.2449,56.1374,56.2058,260309.0
2018-07-18 15:30:00,57.5,57.58,57.46,57.46,495628.0,56.2058,56.284,56.1667,56.1667,495628.0
2018-07-18 15:40:00,57.46,57.52,57.42,57.46,604468.0,56.1667,56.2254,56.1276,56.1667,604468.0
2018-07-18 15:50:00,57.45,57.51,57.44,57.45,1087868.0,56.1569,56.2156,56.1472,56.1569,1087868.0
2018-07-19 09:30:00,57.25,57.56,57.03,57.47,1849372.0,55.9614,56.2645,55.7464,56.1765,1849372.0
2018-07-19 09:40:00,57.46,57.48,57.15,57.16,1114835.0,56.1667,56.1863,55.8637,55.8735,1114835.0
2018-07-19 09:50:00,57.16,57.23,56.83,56.95,1662988.0,55.8735,55.9419,55.5509,55.6682,1662988.0
2018-07-19 10:00:00,56.94,56.95,56.27,56.33,1960587.0,55.6584,55.6682,55.0035,55.0622,1960587.0
2018-07-19 10:10:00,56.34,56.68,56.3,56.46,1384239.0,55.0719,55.4043,55.0328,55.1892,1384239.0
2018-07-19 10:20:00,56.46,56.5,56.3,56.41,950322.0,55.1892,55.2283,55.0328,55.1404,950322.0
2018-07-19 10:30:00,56.41,56.42,56.12,56.2,1086314.0,55.1404,55.1501,54.8569,54.9351,1086314.0
2018-07-19 10:40:00,56.2,56.28,56.05,56.06,861711.0,54.9351,55.0133,54.7885,54.7982,861711.0
2018-07-19 10:50:00,56.07,56.22,55.96,56.2,1083793.0,54.808,54.9546,54.7005,54.9351,1083793.0
2018-07-19 11:00:00,56.21,56.36,56.2,56.28,976779.0,54.9449,55.0915,54.9351,55.0133,976779.0
2018-07-19 11:10:00,56.28,56.28,56.03,56.06,787538.0,55.0133,55.0133,54.7689,54.7982,787538.0
2018-07-19 11:20:00,56.06,56.24,56.06,56.16,611335.0,54.7982,54.9742,54.7982,54.896,611335.0
2018-07-19 11:30:00,56.16,56.3,56.1,56.23,558562.0,54.896,55.0328,54.8373,54.9644,558562.0
2018-07-19 11:40:00,56.22,56.25,56.11,56.12,478561.0,54.9546,54.984,54.8471,54.8569,478561.0
2018-07-19 11:50:00,56.11,56.12,55.86,55.91,998997.0,54.8471,54.8569,54.6027,54.6516,998997.0
2018-07-19 12:00:00,55.91,55.96,55.69,55.81,1278364.0,54.6516,54.7005,54.4366,54.5539,1278364.0
2018-07-19 12:10:00,55.82,55.86,55.7,55.81,802702.0,54.5636,54.6027,54.4463,54.5539,802702.0
2018-07-19 12:20:00,55.8,55.81,55.67,55.74,616149.0,54.5441,54.5539,54.417,54.4854,616149.0
2018-07-19 12:30:00,55.74,55.91,55.74,55.89,621499.0,54.4854,54.6516,54.4854,54.6321,621499.0
2018-07-19 12:40:00,55.89,55.95,55.75,55.8,514551.0,54.6321,54.6907,54.4952,54.5441,514551.0
2018-07-19 12:50:00,55.8,55.88,55.78,55.83,378981.0,54.5441,54.6223,54.5245,54.5734,378981.0
2018-07-19 13:00:00,55.83,55.89,55.73,55.82,606297.0,54.5734,54.6321,54.4757,54.5636,606297.0
2018-07-19 13:10:00,55.82,55.86,55.73,55.85,387452.0,54.5636,54.6027,54.4757,54.593,387452.0
2018-07-19 13:20:00,55.85,55.9,55.76,55.78,369098.0,54.593,54.6418,54.505,54.5245,369098.0
2018-07-19 13:30:00,55.79,55.98,55.74,55.91,404402.0,54.5343,54.72,54.4854,54.6516,404402.0
2018-07-19 13:40:00,55.91,56.08,55.83,56.04,567759.0,54.6516,54.8178,54.5734,54.7787,567759.0
2018-07-19 13:50:00,56.03,56.19,56.01,56.18,471532.0,54.7689,54.9253,54.7494,54.9155,471532.0
2018-07-19 14:00:00,56.17,56.3,56.17,56.3,639325.0,54.9058,55.0328,54.9058,55.0328,639325.0
2018-07-19 14:10:00,56.29,56.36,56.21,56.3,525098.0,55.0231,55.0915,54.9449,55.0328,525098.0
2018-07-19 14:20:00,56.3,56.3,56.09,56.17,552135.0,55.0328,55.0328,54.8276,54.9058,552135.0
2018-07-19 14:30:00,56.17,56.17,56.03,56.08,485633.0,54.9058,54.9058,54.7689,54.8178,485633.0
2018-07-19 14:40:00,56.08,56.11,56.02,56.05,276016.0,54.8178,54.8471,54.7591,54.7885,276016.0
2018-07-19 14:50:00,56.04,56.05,55.9,56.01,421934.0,54.7787,54.7885,54.6418,54.7494,421934.0
2018-07-19 15:00:00,56.0,56.17,56.0,56.08,459568.0,54.7396,54.9058,54.7396,54.8178,459568.0
2018-07-19 15:10:00,56.08,56.1,55.94,55.95,464186.0,54.8178,54.8373,54.6809,54.6907,464186.0
2018-07-19 15:20:00,55.96,56.09,55.94,56.09,346031.0,54.7005,54.8276,54.6809,54.8276,346031.0
2018-07-19 15:30:00,56.09,56.3,56.03,56.27,632875.0,54.8276,55.0328,54.7689,55.0035,632875.0
2018-07-19 15:40:00,56.27,56.44,56.18,56.24,1454642.0,55.0035,55.1697,54.9155,54.9742,1454642.0
2018-07-19 15:50:00,56.24,56.29,56.14,56.21,1506001.0,54.9742,55.0231,54.8764,54.9449,1506001.0
2018-07-20 09:30:00,56.08,56.14,54.83,55.17,3529334.0,54.8178,54.8764,53.5959,53.9283,3529334.0
2018-07-20 09:40:00,55.17,55.67,55.06,55.56,1719388.0,53.9283,54.417,53.8207,54.3095,1719388.0
2018-07-20 09:50:00,55.56,55.69,55.31,55.39,1190304.0,54.3095,54.4366,54.0651,54.1433,1190304.0
2018-07-20 10:00:00,55.39,55.46,55.12,55.32,1258596.0,54.1433,54.2117,53.8794,54.0749,1258596.0
2018-07-20 10:10:00,55.33,55.4,55.16,55.16,691529.0,54.0847,54.1531,53.9185,53.9185,691529.0
2018-07-20 10:20:00,55.16,55.59,55.15,55.56,808924.0,53.9185,54.3388,53.9087,54.3095,808924.0
2018-07-20 10:30:00,55.56,55.58,55.34,55.48,689300.0,54.3095,54.329,54.0944,54.2313,689300.0
2018-07-20 10:40:00,55.49,55.6,55.46,55.58,527883.0,54.2411,54.3486,54.2117,54.329,527883.0
2018-07-20 10:50:00,55.58,55.58,55.41,55.54,407757.0,54.329,54.329,54.1629,54.2899,407757.0
2018-07-20 11:00:00,55.53,55.56,55.26,55.37,565323.0,54.2802,54.3095,54.0162,54.1238,565323.0
2018-07-20 11:10:00,55.36,55.42,55.3,55.41,306598.0,54.114,54.1726,54.0553,54.1629,306598.0
2018-07-20 11:20:00,55.41,55.53,55.38,55.47,438448.0,54.1629,54.2802,54.1335,54.2215,438448.0
2018-07-20 11:30:00,55.46,55.47,55.28,55.32,305382.0,54.2117,54.2215,54.0358,54.0749,305382.0
2018-07-20 11:40:00,55.32,55.37,55.25,55.32,340989.0,54.0749,54.1238,54.0065,54.0749,340989.0
2018-07-20 11:50:00,55.32,55.33,55.19,55.25,390472.0,54.0749,54.0847,53.9478,54.0065,390472.0
2018-07-20 12:00:00,55.25,55.25,55.13,55.16,436104.0,54.0065,54.0065,53.8892,53.9185,436104.0
2018-07-20 12:10:00,55.15,55.19,54.98,55.15,865385.0,53.9087,53.9478,53.7425,53.9087,865385.0
2018-07-20 12:20:00,55.14,55.19,55.08,55.08,268339.0,53.8989,53.9478,53.8403,53.8403,268339.0
2018-07-20 12:30:00,55.07,55.16,55.02,55.14,301483.0,53.8305,53.9185,53.7816,53.8989,301483.0
2018-07-20 12:40:00,55.15,55.32,55.14,55.28,394886.0,53.9087,54.0749,53.8989,54.0358,394886.0
2018-07-20 12:50:00,55.29,55.55,55.29,55.54,783946.0,54.0456,54.2997,54.0456,54.2899,783946.0
2018-07-20 13:00:00,55.54,55.55,55.43,55.51,450351.0,54.2899,54.2997,54.1824,54.2606,450351.0
2018-07-20 13:10:00,55.52,55.67,55.51,55.63,612864.0,54.2704,54.417,54.2606,54.3779,612864.0
2018-07-20 13:20:00,55.63,55.67,55.4,55.45,476207.0,54.3779,54.417,54.1531,54.202,476207.0
2018-07-20 13:30:00,55.44,55.56,55.41,55.41,286162.0,54.1922,54.3095,54.1629,54.1629,286162.0
2018-07-20 13:40:00,55.42,55.58,55.4,55.56,346155.0,54.1726,54.329,54.1531,54.3095,346155.0
2018-07-20 13:50:00,55.57,55.59,55.41,55.42,297746.0,54.3193,54.3388,54.1629,54.1726,297746.0
2018-07-20 14:00:00,55.42,55.51,55.38,55.49,347208.0,54.1726,54.2606,54.1335,54.2411,347208.0
2018-07-20 14:10:00,55.48,55.56,55.44,55.48,297528.0,54.2313,54.3095,54.1922,54.2313,297528.0
2018-07-20 14:20:00,55.49,55.52,55.33,55.34,458565.0,54.2411,54.2704,54.0847,54.0944,458565.0
2018-07-20 14:30:00,55.35,55.36,55.13,55.18,519167.0,54.1042,54.114,53.8892,53.938,519167.0
2018-07-20 14:40:00,55.17,55.32,55.15,55.28,350883.0,53.9283,54.0749,53.9087,54.0358,350883.0
2018-07-20 14:50:00,55.28,55.29,55.15,55.23,293502.0,54.0358,54.0456,53.9087,53.9869,293502.0
2018-07-20 15:00:00,55.22,55.26,55.18,55.25,536582.0,53.9771,54.0162,53.938,54.0065,536582.0
2018-07-20 15:10:00,55.24,55.26,55.14,55.23,534453.0,53.9967,54.0162,53.8989,53.9869,534453.0
2018-07-20 15:20:00,55.23,55.24,55.13,55.21,481909.0,53.9869,53.9967,53.8892,53.9674,481909.0
2018-07-20 15:30:00,55.21,55.3,55.18,55.21,542897.0,53.9674,54.0553,53.938,53.9674,542897.0
2018-07-20 15:40:00,55.2,55.22,55.03,55.05,1025571.0,53.9576,53.9771,53.7914,53.811,1025571.0
2018-07-20 15:50:00,55.05,55.06,54.97,55.01,1910994.0,53.811,53.8207,53.7328,53.7719,1910994.0
2018-07-23 09:30:00,53.51,53.55,52.21,52.52,5697464.0,52.3056,52.3447,51.0349,51.3379,5697464.0
2018-07-23 09:40:00,52.51,52.78,52.35,52.46,3106145.0,51.3281,51.5921,51.1717,51.2793,3106145.0
2018-07-23 09:50:00,52.47,52.9,52.35,52.78,2310143.0,51.289,51.7094,51.1717,51.5921,2310143.0
2018-07-23 10:00:00,52.79,52.99,52.61,52.77,1901452.0,51.6018,51.7973,51.4259,51.5823,1901452.0
2018-07-23 10:10:00,52.77,52.86,52.54,52.78,1265727.0,51.5823,51.6703,51.3575,51.5921,1265727.0
2018-07-23 10:20:00,52.79,53.09,52.76,53.0,1441985.0,51.6018,51.8951,51.5725,51.8071,1441985.0
2018-07-23 10:30:00,52.99,53.17,52.83,53.12,1128048.0,51.7973,51.9733,51.6409,51.9244,1128048.0
2018-07-23 10:40:00,53.13,53.28,53.11,53.15,922698.0,51.9342,52.0808,51.9146,51.9537,922698.0
2018-07-23 10:50:00,53.15,53.31,53.02,53.18,869689.0,51.9537,52.1101,51.8267,51.9831,869689.0
2018-07-23 11:00:00,53.19,53.35,53.17,53.24,818191.0,51.9928,52.1492,51.9733,52.0417,818191.0
2018-07-23 11:10:00,53.24,53.29,53.02,53.09,593603.0,52.0417,52.0906,51.8267,51.8951,593603.0
2018-07-23 11:20:00,53.09,53.45,53.08,53.42,676269.0,51.8951,52.247,51.8853,52.2177,676269.0
2018-07-23 11:30:00,53.43,53.75,53.39,53.72,1228767.0,52.2274,52.5402,52.1883,52.5109,1228767.0
2018-07-23 11:40:00,53.72,53.82,53.56,53.73,847972.0,52.5109,52.6086,52.3545,52.5207,847972.0
2018-07-23 11:50:00,53.72,53.97,53.65,53.83,924522.0,52.5109,52.7553,52.4425,52.6184,924522.0
2018-07-23 12:00:00,53.83,53.99,53.8,53.91,674535.0,52.6184,52.7748,52.5891,52.6966,674535.0
2018-07-23 12:10:00,53.91,54.15,53.89,54.13,920909.0,52.6966,52.9312,52.6771,52.9117,920909.0
2018-07-23 12:20:00,54.14,54.39,54.13,54.26,1143441.0,52.9214,53.1658,52.9117,53.0387,1143441.0
2018-07-23 12:30:00,54.26,54.35,54.23,54.25,568107.0,53.0387,53.1267,53.0094,53.029,568107.0
2018-07-23 12:40:00,54.25,54.48,54.24,54.34,714394.0,53.029,53.2538,53.0192,53.1169,714394.0
2018-07-23 12:50:00,54.35,54.36,54.14,54.15,799859.0,53.1267,53.1365,52.9214,52.9312,799859.0
2018-07-23 13:00:00,54.15,54.26,54.14,54.21,400401.0,52.9312,53.0387,52.9214,52.9899,400401.0
2018-07-23 13:10:00,54.21,54.34,54.19,54.2,488357.0,52.9899,53.1169,52.9703,52.9801,488357.0
2018-07-23 13:20:00,54.19,54.23,54.07,54.19,646930.0,52.9703,53.0094,52.853,52.9703,646930.0
2018-07-23 13:30:00,54.19,54.3,54.13,54.14,469845.0,52.9703,53.0778,52.9117,52.9214,469845.0
2018-07-23 13:40:00,54.14,54.39,54.12,54.33,483812.0,52.9214,53.1658,52.9019,53.1072,483812.0
2018-07-23 13:50:00,54.34,54.51,54.32,54.4,534492.0,53.1169,53.2831,53.0974,53.1756,534492.0
2018-07-23 14:00:00,54.41,54.48,54.37,54.4,323249.0,53.1854,53.2538,53.1463,53.1756,323249.0
2018-07-23 14:10:00,54.41,54.58,54.35,54.5,429322.0,53.1854,53.3515,53.1267,53.2733,429322.0
2018-07-23 14:20:00,54.5,54.55,54.42,54.47,378201.0,53.2733,53.3222,53.1951,53.244,378201.0
2018-07-23 14:30:00,54.47,54.47,54.33,54.35,485757.0,53.244,53.244,53.1072,53.1267,485757.0
2018-07-23 14:40:00,54.35,54.48,54.31,54.44,471006.0,53.1267,53.2538,53.0876,53.2147,471006.0
2018-07-23 14:50:00,54.44,54.44,54.33,54.35,341862.0,53.2147,53.2147,53.1072,53.1267,341862.0
2018-07-23 15:00:00,54.35,54.4,54.2,54.25,461407.0,53.1267,53.1756,52.9801,53.029,461407.0
2018-07-23 15:10:00,54.25,54.37,54.22,54.33,345947.0,53.029,53.1463,52.9996,53.1072,345947.0
2018-07-23 15:20:00,54.34,54.36,54.26,54.3,410865.0,53.1169,53.1365,53.0387,53.0778,410865.0
2018-07-23 15:30:00,54.29,54.32,54.21,54.24,494870.0,53.0681,53.0974,52.9899,53.0192,494870.0
2018-07-23 15:40:00,54.25,54.34,54.22,54.27,559094.0,53.029,53.1169,52.9996,53.0485,559094.0
2018-07-23 15:50:00,54.28,54.36,54.25,54.28,1078846.0,53.0583,53.1365,53.029,53.0583,1078846.0
2018-07-24 09:30:00,55.0,55.4,54.72,55.05,2936255.0,53.7621,54.1531,53.4884,53.811,2936255.0
2018-07-24 09:40:00,55.05,55.07,54.74,54.81,1651791.0,53.811,53.8305,53.5079,53.5764,1651791.0
2018-07-24 09:50:00,54.8,55.14,54.57,54.85,1799998.0,53.5666,53.8989,53.3418,53.6155,1799998.0
2018-07-24 10:00:00,54.86,55.1,54.8,55.01,1050039.0,53.6252,53.8598,53.5666,53.7719,1050039.0
2018-07-24 10:10:00,55.02,55.18,54.93,55.12,1261956.0,53.7816,53.938,53.6937,53.8794,1261956.0
2018-07-24 10:20:00,55.12,55.19,54.59,54.62,1505656.0,53.8794,53.9478,53.3613,53.3906,1505656.0
2018-07-24 10:30:00,54.63,54.75,54.48,54.58,1447811.0,53.4004,53.5177,53.2538,53.3515,1447811.0
2018-07-24 10:40:00,54.57,54.66,54.46,54.6,640916.0,53.3418,53.4297,53.2342,53.3711,640916.0
2018-07-24 10:50:00,54.59,54.72,54.53,54.64,634078.0,53.3613,53.4884,53.3027,53.4102,634078.0
2018-07-24 11:00:00,54.64,54.7,54.25,54.27,863620.0,53.4102,53.4688,53.029,53.0485,863620.0
2018-07-24 11:10:00,54.27,54.43,54.11,54.41,970462.0,53.0485,53.2049,52.8921,53.1854,970462.0
2018-07-24 11:20:00,54.41,54.55,54.36,54.53,683766.0,53.1854,53.3222,53.1365,53.3027,683766.0
2018-07-24 11:30:00,54.54,54.55,54.13,54.26,742771.0,53.3124,53.3222,52.9117,53.0387,742771.0
2018-07-24 11:40:00,54.26,54.36,54.03,54.16,893373.0,53.0387,53.1365,52.8139,52.941,893373.0
2018-07-24 11:50:00,54.16,54.24,54.09,54.2,554975.0,52.941,53.0192,52.8726,52.9801,554975.0
2018-07-24 12:00:00,54.2,54.3,54.13,54.16,405541.0,52.9801,53.0778,52.9117,52.941,405541.0
2018-07-24 12:10:00,54.16,54.2,53.97,54.0,597448.0,52.941,52.9801,52.7553,52.7846,597448.0
2018-07-24 12:20:00,54.0,54.05,53.85,53.95,637448.0,52.7846,52.8335,52.638,52.7357,637448.0
2018-07-24 12:30:00,53.95,54.08,53.92,53.92,463965.0,52.7357,52.8628,52.7064,52.7064,463965.0
2018-07-24 12:40:00,53.93,53.95,53.49,53.62,1322580.0,52.7162,52.7357,52.2861,52.4132,1322580.0
2018-07-24 12:50:00,53.62,53.69,53.5,53.64,683368.0,52.4132,52.4816,52.2959,52.4327,683368.0
2018-07-24 13:00:00,53.64,53.84,53.55,53.83,824762.0,52.4327,52.6282,52.3447,52.6184,824762.0
2018-07-24 13:10:00,53.84,53.97,53.67,53.71,840354.0,52.6282,52.7553,52.462,52.5011,840354.0
2018-07-24 13:20:00,53.71,53.8,53.66,53.73,431445.0,52.5011,52.5891,52.4523,52.5207,431445.0
2018-07-24 13:30:00,53.73,53.75,53.53,53.53,438860.0,52.5207,52.5402,52.3252,52.3252,438860.0
2018-07-24 13:40:00,53.53,53.78,53.5,53.77,531716.0,52.3252,52.5696,52.2959,52.5598,531716.0
2018-07-24 13:50:00,53.78,53.79,53.61,53.71,552781.0,52.5696,52.5793,52.4034,52.5011,552781.0
2018-07-24 14:00:00,53.71,53.76,53.51,53.52,512051.0,52.5011,52.55,52.3056,52.3154,512051.0
2018-07-24 14:10:00,53.53,53.61,53.52,53.57,362494.0,52.3252,52.4034,52.3154,52.3643,362494.0
2018-07-24 14:20:00,53.57,53.59,53.49,53.55,396309.0,52.3643,52.3838,52.2861,52.3447,396309.0
2018-07-24 14:30:00,53.55,53.58,53.33,53.35,703189.0,52.3447,52.3741,52.1297,52.1492,703189.0
2018-07-24 14:40:00,53.35,53.52,53.34,53.48,481715.0,52.1492,52.3154,52.1395,52.2763,481715.0
2018-07-24 14:50:00,53.48,53.52,53.4,53.48,383170.0,52.2763,52.3154,52.1981,52.2763,383170.0
2018-07-24 15:00:00,53.48,53.52,53.46,53.48,352945.0,52.2763,52.3154,52.2568,52.2763,352945.0
2018-07-24 15:10:00,53.47,53.52,53.34,53.37,670316.0,52.2665,52.3154,52.1395,52.1688,670316.0
2018-07-24 15:20:00,53.37,53.42,53.26,53.33,753742.0,52.1688,52.2177,52.0613,52.1297,753742.0
2018-07-24 15:30:00,53.33,53.33,53.17,53.18,758073.0,52.1297,52.1297,51.9733,51.9831,758073.0
2018-07-24 15:40:00,53.18,53.22,52.94,53.05,1601113.0,51.9831,52.0222,51.7485,51.856,1601113.0
2018-07-24 15:50:00,53.05,53.18,53.01,53.16,1701279.0,51.856,51.9831,51.8169,51.9635,1701279.0
2018-07-25 09:30:00,52.63,53.8,52.58,53.49,2736219.0,51.4454,52.5891,51.3966,52.2861,2736219.0
2018-07-25 09:40:00,53.5,53.67,53.38,53.62,1713335.0,52.2959,52.462,52.1786,52.4132,1713335.0
2018-07-25 09:50:00,53.62,53.72,52.95,53.03,1866751.0,52.4132,52.5109,51.7582,51.8364,1866751.0
2018-07-25 10:00:00,53.04,53.07,52.57,52.64,1838532.0,51.8462,51.8755,51.3868,51.4552,1838532.0
2018-07-25 10:10:00,52.64,52.75,52.45,52.51,1483293.0,51.4552,51.5627,51.2695,51.3281,1483293.0
2018-07-25 10:20:00,52.5,52.67,52.3,52.62,1611805.0,51.3184,51.4845,51.1229,51.4357,1611805.0
2018-07-25 10:30:00,52.62,52.83,52.44,52.79,1319871.0,51.4357,51.6409,51.2597,51.6018,1319871.0
2018-07-25 10:40:00,52.81,52.96,52.66,52.71,923396.0,51.6214,51.768,51.4748,51.5236,923396.0
2018-07-25 10:50:00,52.71,52.93,52.69,52.88,700630.0,51.5236,51.7387,51.5041,51.6898,700630.0
2018-07-25 11:00:00,52.88,53.11,52.81,52.98,928893.0,51.6898,51.9146,51.6214,51.7876,928893.0
2018-07-25 11:10:00,52.98,53.15,52.86,53.1,681365.0,51.7876,51.9537,51.6703,51.9049,681365.0
2018-07-25 11:20:00,53.1,53.39,53.0,53.35,746593.0,51.9049,52.1883,51.8071,52.1492,746593.0
2018-07-25 11:30:00,53.36,53.53,53.25,53.5,912115.0,52.159,52.3252,52.0515,52.2959,912115.0
2018-07-25 11:40:00,53.51,53.6,53.42,53.49,825828.0,52.3056,52.3936,52.2177,52.2861,825828.0
2018-07-25 11:50:00,53.5,53.61,53.4,53.59,625625.0,52.2959,52.4034,52.1981,52.3838,625625.0
2018-07-25 12:00:00,53.59,53.77,53.58,53.72,692429.0,52.3838,52.5598,52.3741,52.5109,692429.0
2018-07-25 12:10:00,53.72,53.83,53.71,53.81,498558.0,52.5109,52.6184,52.5011,52.5989,498558.0
2018-07-25 12:20:00,53.82,53.95,53.77,53.88,611232.0,52.6086,52.7357,52.5598,52.6673,611232.0
2018-07-25 12:30:00,53.88,53.91,53.72,53.89,398261.0,52.6673,52.6966,52.5109,52.6771,398261.0
2018-07-25 12:40:00,53.89,53.99,53.87,53.98,371948.0,52.6771,52.7748,52.6575,52.765,371948.0
2018-07-25 12:50:00,53.98,54.1,53.87,54.03,561735.0,52.765,52.8823,52.6575,52.8139,561735.0
2018-07-25 13:00:00,54.03,54.22,54.02,54.07,477729.0,52.8139,52.9996,52.8041,52.853,477729.0
2018-07-25 13:10:00,54.07,54.09,53.85,53.87,552362.0,52.853,52.8726,52.638,52.6575,552362.0
2018-07-25 13:20:00,53.88,53.88,53.69,53.78,580397.0,52.6673,52.6673,52.4816,52.5696,580397.0
2018-07-25 13:30:00,53.79,53.84,53.6,53.8,584171.0,52.5793,52.6282,52.3936,52.5891,584171.0
2018-07-25 13:40:00,53.79,53.82,53.5,53.57,594103.0,52.5793,52.6086,52.2959,52.3643,594103.0
2018-07-25 13:50:00,53.58,53.62,53.46,53.59,583354.0,52.3741,52.4132,52.2568,52.3838,583354.0
2018-07-25 14:00:00,53.59,53.71,53.5,53.63,616957.0,52.3838,52.5011,52.2959,52.4229,616957.0
2018-07-25 14:10:00,53.63,53.66,53.55,53.55,296846.0,52.4229,52.4523,52.3447,52.3447,296846.0
2018-07-25 14:20:00,53.56,53.64,53.54,53.59,247495.0,52.3545,52.4327,52.335,52.3838,247495.0
2018-07-25 14:30:00,53.6,53.62,53.54,53.55,337035.0,52.3936,52.4132,52.335,52.3447,337035.0
2018-07-25 14:40:00,53.55,53.56,53.25,53.3,750680.0,52.3447,52.3545,52.0515,52.1004,750680.0
2018-07-25 14:50:00,53.29,53.3,53.03,53.12,1324410.0,52.0906,52.1004,51.8364,51.9244,1324410.0
2018-07-25 15:00:00,53.13,53.29,53.11,53.22,648191.0,51.9342,52.0906,51.9146,52.0222,648191.0
2018-07-25 15:10:00,53.22,53.26,53.0,53.09,616780.0,52.0222,52.0613,51.8071,51.8951,616780.0
2018-07-25 15:20:00,53.09,53.16,52.97,53.0,743545.0,51.8951,51.9635,51.7778,51.8071,743545.0
2018-07-25 15:30:00,53.0,53.12,52.9,53.12,694104.0,51.8071,51.9244,51.7094,51.9244,694104.0
2018-07-25 15:40:00,53.12,53.3,52.97,53.28,1271311.0,51.9244,52.1004,51.7778,52.0808,1271311.0
2018-07-25 15:50:00,53.29,53.49,52.96,53.39,2480781.0,52.0906,52.2861,51.768,52.1883,2480781.0
2018-07-26 09:30:00,53.6,54.74,53.45,54.51,3130976.0,52.3936,53.5079,52.247,53.2831,3130976.0
2018-07-26 09:40:00,54.5,54.5,53.99,54.05,1450391.0,53.2733,53.2733,52.7748,52.8335,1450391.0
2018-07-26 09:50:00,54.05,54.36,53.82,54.28,1274355.0,52.8335,53.1365,52.6086,53.0583,1274355.0
2018-07-26 10:00:00,54.28,54.45,54.1,54.26,972218.0,53.0583,53.2245,52.8823,53.0387,972218.0
2018-07-26 10:10:00,54.26,54.29,53.91,53.95,749644.0,53.0387,53.0681,52.6966,52.7357,749644.0
2018-07-26 10:20:00,53.95,54.14,53.86,53.96,784558.0,52.7357,52.9214,52.6477,52.7455,784558.0
2018-07-26 10:30:00,53.95,54.23,53.87,54.22,700699.0,52.7357,53.0094,52.6575,52.9996,700699.0
2018-07-26 10:40:00,54.23,54.32,54.1,54.27,548939.0,53.0094,53.0974,52.8823,53.0485,548939.0
2018-07-26 10:50:00,54.26,54.33,54.18,54.31,569715.0,53.0387,53.1072,52.9605,53.0876,569715.0
2018-07-26 11:00:00,54.3,54.5,54.26,54.48,725182.0,53.0778,53.2733,53.0387,53.2538,725182.0
2018-07-26 11:10:00,54.48,54.51,54.38,54.4,659809.0,53.2538,53.2831,53.156,53.1756,659809.0
2018-07-26 11:20:00,54.4,54.47,54.25,54.38,861768.0,53.1756,53.244,53.029,53.156,861768.0
2018-07-26 11:30:00,54.38,54.42,54.22,54.26,683788.0,53.156,53.1951,52.9996,53.0387,683788.0
2018-07-26 11:40:00,54.26,54.26,54.08,54.09,555416.0,53.0387,53.0387,52.8628,52.8726,555416.0
2018-07-26 11:50:00,54.09,54.11,54.0,54.05,474938.0,52.8726,52.8921,52.7846,52.8335,474938.0
2018-07-26 12:00:00,54.05,54.07,53.88,53.88,501343.0,52.8335,52.853,52.6673,52.6673,501343.0
2018-07-26 12:10:00,53.88,54.05,53.85,54.05,436066.0,52.6673,52.8335,52.638,52.8335,436066.0
2018-07-26 12:20:00,54.03,54.05,53.85,53.9,338791.0,52.8139,52.8335,52.638,52.6868,338791.0
2018-07-26 12:30:00,53.91,54.05,53.85,54.01,280730.0,52.6966,52.8335,52.638,52.7944,280730.0
2018-07-26 12:40:00,54.0,54.05,53.88,53.98,292138.0,52.7846,52.8335,52.6673,52.765,292138.0
2018-07-26 12:50:00,53.98,54.02,53.75,53.79,496368.0,52.765,52.8041,52.5402,52.5793,496368.0
2018-07-26 13:00:00,53.79,53.89,53.76,53.83,279764.0,52.5793,52.6771,52.55,52.6184,279764.0
2018-07-26 13:10:00,53.83,53.99,53.8,53.93,260250.0,52.6184,52.7748,52.5891,52.7162,260250.0
2018-07-26 13:20:00,53.94,54.06,53.93,54.03,314679.0,52.7259,52.8432,52.7162,52.8139,314679.0
2018-07-26 13:30:00,54.02,54.05,53.97,54.02,318477.0,52.8041,52.8335,52.7553,52.8041,318477.0
2018-07-26 13:40:00,54.02,54.07,53.95,54.0,378840.0,52.8041,52.853,52.7357,52.7846,378840.0
2018-07-26 13:50:00,54.0,54.03,53.93,53.97,244129.0,52.7846,52.8139,52.7162,52.7553,244129.0
2018-07-26 14:00:00,53.98,53.98,53.81,53.88,422245.0,52.765,52.765,52.5989,52.6673,422245.0
2018-07-26 14:10:00,53.88,53.92,53.78,53.79,318423.0,52.6673,52.7064,52.5696,52.5793,318423.0
2018-07-26 14:20:00,53.79,54.0,53.78,53.99,375124.0,52.5793,52.7846,52.5696,52.7748,375124.0
2018-07-26 14:30:00,53.99,54.0,53.92,53.96,308812.0,52.7748,52.7846,52.7064,52.7455,308812.0
2018-07-26 14:40:00,53.97,53.98,53.89,53.95,275035.0,52.7553,52.765,52.6771,52.7357,275035.0
2018-07-26 14:50:00,53.94,54.01,53.88,53.89,327532.0,52.7259,52.7944,52.6673,52.6771,327532.0
2018-07-26 15:00:00,53.9,54.01,53.8,53.98,414104.0,52.6868,52.7944,52.5891,52.765,414104.0
2018-07-26 15:10:00,53.98,54.0,53.91,53.97,289696.0,52.765,52.7846,52.6966,52.7553,289696.0
2018-07-26 15:20:00,53.98,54.0,53.92,54.0,332088.0,52.765,52.7846,52.7064,52.7846,332088.0
2018-07-26 15:30:00,53.99,54.04,53.95,53.99,465890.0,52.7748,52.8237,52.7357,52.7748,465890.0
2018-07-26 15:40:00,54.0,54.0,53.82,53.82,935617.0,52.7846,52.7846,52.6086,52.6086,935617.0
2018-07-26 15:50:00,53.81,53.82,53.68,53.76,1978173.0,52.5989,52.6086,52.4718,52.55,1978173.0
2018-07-27 09:30:00,54.46,54.53,54.0,54.16,2160073.0,53.2342,53.3027,52.7846,52.941,2160073.0
2018-07-27 09:40:00,54.15,54.27,54.0,54.04,986564.0,52.9312,53.0485,52.7846,52.8237,986564.0
2018-07-27 09:50:00,54.04,54.11,53.7,53.71,1029401.0,52.8237,52.8921,52.4914,52.5011,1029401.0
2018-07-27 10:00:00,53.71,54.08,53.7,53.96,1255259.0,52.5011,52.8628,52.4914,52.7455,1255259.0
2018-07-27 10:10:00,53.97,54.24,53.92,54.22,731940.0,52.7553,53.0192,52.7064,52.9996,731940.0
2018-07-27 10:20:00,54.22,54.63,54.19,54.45,1725563.0,52.9996,53.4004,52.9703,53.2245,1725563.0
2018-07-27 10:30:00,54.45,54.58,54.4,54.47,771278.0,53.2245,53.3515,53.1756,53.244,771278.0
2018-07-27 10:40:00,54.47,54.47,54.1,54.13,965094.0,53.244,53.244,52.8823,52.9117,965094.0
2018-07-27 10:50:00,54.13,54.32,54.12,54.32,551701.0,52.9117,53.0974,52.9019,53.0974,551701.0
2018-07-27 11:00:00,54.33,54.48,54.29,54.42,573685.0,53.1072,53.2538,53.0681,53.1951,573685.0
2018-07-27 11:10:00,54.42,54.55,54.28,54.38,564771.0,53.1951,53.3222,53.0583,53.156,564771.0
2018-07-27 11:20:00,54.38,54.41,54.2,54.22,364230.0,53.156,53.1854,52.9801,52.9996,364230.0
2018-07-27 11:30:00,54.22,54.37,54.16,54.36,312925.0,52.9996,53.1463,52.941,53.1365,312925.0
2018-07-27 11:40:00,54.36,54.4,54.12,54.13,423059.0,53.1365,53.1756,52.9019,52.9117,423059.0
2018-07-27 11:50:00,54.13,54.31,54.1,54.12,357608.0,52.9117,53.0876,52.8823,52.9019,357608.0
2018-07-27 12:00:00,54.13,54.14,53.87,53.95,814753.0,52.9117,52.9214,52.6575,52.7357,814753.0
2018-07-27 12:10:00,53.96,54.09,53.91,54.07,553868.0,52.7455,52.8726,52.6966,52.853,553868.0
2018-07-27 12:20:00,54.06,54.06,53.86,53.86,401406.0,52.8432,52.8432,52.6477,52.6477,401406.0
2018-07-27 12:30:00,53.87,53.88,53.32,53.32,1290915.0,52.6575,52.6673,52.1199,52.1199,1290915.0
2018-07-27 12:40:00,53.31,53.52,53.29,53.45,823731.0,52.1101,52.3154,52.0906,52.247,823731.0
2018-07-27 12:50:00,53.45,53.55,53.31,53.35,461419.0,52.247,52.3447,52.1101,52.1492,461419.0
2018-07-27 13:00:00,53.33,53.39,53.11,53.3,991174.0,52.1297,52.1883,51.9146,52.1004,991174.0
2018-07-27 13:10:00,53.29,53.67,53.27,53.61,555995.0,52.0906,52.462,52.071,52.4034,555995.0
2018-07-27 13:20:00,53.6,53.63,53.47,53.54,394441.0,52.3936,52.4229,52.2665,52.335,394441.0
2018-07-27 13:30:00,53.53,53.53,53.39,53.52,387544.0,52.3252,52.3252,52.1883,52.3154,387544.0
2018-07-27 13:40:00,53.53,53.73,53.4,53.71,628937.0,52.3252,52.5207,52.1981,52.5011,628937.0
2018-07-27 13:50:00,53.71,53.87,53.58,53.86,593120.0,52.5011,52.6575,52.3741,52.6477,593120.0
2018-07-27 14:00:00,53.85,53.94,53.77,53.88,576440.0,52.638,52.7259,52.5598,52.6673,576440.0
2018-07-27 14:10:00,53.88,53.89,53.53,53.55,334091.0,52.6673,52.6771,52.3252,52.3447,334091.0
2018-07-27 14:20:00,53.55,53.62,53.51,53.61,424806.0,52.3447,52.4132,52.3056,52.4034,424806.0
2018-07-27 14:30:00,53.6,53.71,53.51,53.52,466802.0,52.3936,52.5011,52.3056,52.3154,466802.0
2018-07-27 14:40:00,53.52,53.76,53.51,53.64,514957.0,52.3154,52.55,52.3056,52.4327,514957.0
2018-07-27 14:50:00,53.64,53.8,53.63,53.68,423449.0,52.4327,52.5891,52.4229,52.4718,423449.0
2018-07-27 15:00:00,53.68,53.79,53.67,53.76,386254.0,52.4718,52.5793,52.462,52.55,386254.0
2018-07-27 15:10:00,53.77,54.02,53.75,54.01,549739.0,52.5598,52.8041,52.5402,52.7944,549739.0
2018-07-27 15:20:00,54.02,54.04,53.87,53.88,565804.0,52.8041,52.8237,52.6575,52.6673,565804.0
2018-07-27 15:30:00,53.88,53.98,53.8,53.95,536849.0,52.6673,52.765,52.5891,52.7357,536849.0
2018-07-27 15:40:00,53.95,54.02,53.86,53.92,589970.0,52.7357,52.8041,52.6477,52.7064,589970.0
2018-07-27 15:50:00,53.93,54.02,53.9,53.96,1150569.0,52.7162,52.8041,52.6868,52.7455,1150569.0
2018-07-30 09:30:00,54.19,54.25,53.87,53.98,1508033.0,52.9703,53.029,52.6575,52.765,1508033.0
2018-07-30 09:40:00,53.97,54.0,53.45,53.67,1395982.0,52.7553,52.7846,52.247,52.462,1395982.0
2018-07-30 09:50:00,53.66,53.74,53.35,53.5,919653.0,52.4523,52.5305,52.1492,52.2959,919653.0
2018-07-30 10:00:00,53.5,53.69,53.42,53.66,805157.0,52.2959,52.4816,52.2177,52.4523,805157.0
2018-07-30 10:10:00,53.67,53.75,53.45,53.59,614403.0,52.462,52.5402,52.247,52.3838,614403.0
2018-07-30 10:20:00,53.58,53.63,53.3,53.4,590002.0,52.3741,52.4229,52.1004,52.1981,590002.0
2018-07-30 10:30:00,53.39,53.41,53.16,53.31,601851.0,52.1883,52.2079,51.9635,52.1101,601851.0
2018-07-30 10:40:00,53.31,53.32,53.05,53.26,782945.0,52.1101,52.1199,51.856,52.0613,782945.0
2018-07-30 10:50:00,53.25,53.28,53.07,53.12,541271.0,52.0515,52.0808,51.8755,51.9244,541271.0
2018-07-30 11:00:00,53.11,53.15,52.86,52.87,923294.0,51.9146,51.9537,51.6703,51.68,923294.0
2018-07-30 11:10:00,52.87,53.01,52.81,52.88,856741.0,51.68,51.8169,51.6214,51.6898,856741.0
2018-07-30 11:20:00,52.88,52.94,52.71,52.71,570156.0,51.6898,51.7485,51.5236,51.5236,570156.0
2018-07-30 11:30:00,52.72,52.79,52.47,52.52,989456.0,51.5334,51.6018,51.289,51.3379,989456.0
2018-07-30 11:40:00,52.51,52.68,52.43,52.45,644722.0,51.3281,51.4943,51.2499,51.2695,644722.0
2018-07-30 11:50:00,52.44,52.78,52.42,52.73,631742.0,51.2597,51.5921,51.2402,51.5432,631742.0
2018-07-30 12:00:00,52.72,52.72,52.57,52.59,387934.0,51.5334,51.5334,51.3868,51.4063,387934.0
2018-07-30 12:10:00,52.6,52.68,52.5,52.66,513781.0,51.4161,51.4943,51.3184,51.4748,513781.0
2018-07-30 12:20:00,52.66,52.9,52.66,52.83,588562.0,51.4748,51.7094,51.4748,51.6409,588562.0
2018-07-30 12:30:00,52.83,52.87,52.72,52.8,377700.0,51.6409,51.68,51.5334,51.6116,377700.0
2018-07-30 12:40:00,52.8,52.85,52.53,52.55,515545.0,51.6116,51.6605,51.3477,51.3672,515545.0
2018-07-30 12:50:00,52.55,52.81,52.51,52.8,359230.0,51.3672,51.6214,51.3281,51.6116,359230.0
2018-07-30 13:00:00,52.8,52.98,52.68,52.96,270049.0,51.6116,51.7876,51.4943,51.768,270049.0
2018-07-30 13:10:00,52.97,53.08,52.96,53.01,443165.0,51.7778,51.8853,51.768,51.8169,443165.0
2018-07-30 13:20:00,53.01,53.42,53.01,53.37,784759.0,51.8169,52.2177,51.8169,52.1688,784759.0
2018-07-30 13:30:00,53.38,53.47,53.31,53.37,564337.0,52.1786,52.2665,52.1101,52.1688,564337.0
2018-07-30 13:40:00,53.38,53.4,53.19,53.19,358292.0,52.1786,52.1981,51.9928,51.9928,358292.0
2018-07-30 13:50:00,53.2,53.42,53.19,53.39,337353.0,52.0026,52.2177,51.9928,52.1883,337353.0
2018-07-30 14:00:00,53.4,53.52,53.31,53.34,532300.0,52.1981,52.3154,52.1101,52.1395,532300.0
2018-07-30 14:10:00,53.34,53.36,53.23,53.31,370614.0,52.1395,52.159,52.0319,52.1101,370614.0
2018-07-30 14:20:00,53.31,53.32,53.12,53.26,330220.0,52.1101,52.1199,51.9244,52.0613,330220.0
2018-07-30 14:30:00,53.26,53.41,53.22,53.33,372929.0,52.0613,52.2079,52.0222,52.1297,372929.0
2018-07-30 14:40:00,53.32,53.41,53.28,53.29,241335.0,52.1199,52.2079,52.0808,52.0906,241335.0
2018-07-30 14:50:00,53.3,53.38,53.22,53.23,257972.0,52.1004,52.1786,52.0222,52.0319,257972.0
2018-07-30 15:00:00,53.23,53.35,53.21,53.28,312744.0,52.0319,52.1492,52.0124,52.0808,312744.0
2018-07-30 15:10:00,53.28,53.31,53.17,53.21,318871.0,52.0808,52.1101,51.9733,52.0124,318871.0
2018-07-30 15:20:00,53.2,53.24,53.11,53.13,329265.0,52.0026,52.0417,51.9146,51.9342,329265.0
2018-07-30 15:30:00,53.13,53.25,53.07,53.23,436355.0,51.9342,52.0515,51.8755,52.0319,436355.0
2018-07-30 15:40:00,53.24,53.27,52.96,52.97,548751.0,52.0417,52.071,51.768,51.7778,548751.0
2018-07-30 15:50:00,52.96,53.12,52.95,53.01,1385940.0,51.768,51.9244,51.7582,51.8169,1385940.0
2018-07-31 09:30:00,53.79,54.22,53.54,54.18,2951360.0,52.5793,52.9996,52.335,52.9605,2951360.0
2018-07-31 09:40:00,54.18,54.21,53.57,53.68,1595534.0,52.9605,52.9899,52.3643,52.4718,1595534.0
2018-07-31 09:50:00,53.68,53.73,53.39,53.43,1149119.0,52.4718,52.5207,52.1883,52.2274,1149119.0
2018-07-31 10:00:00,53.43,53.94,53.41,53.8,1102303.0,52.2274,52.7259,52.2079,52.5891,1102303.0
2018-07-31 10:10:00,53.79,53.85,53.21,53.22,903208.0,52.5793,52.638,52.0124,52.0222,903208.0
2018-07-31 10:20:00,53.22,53.43,53.09,53.16,1107387.0,52.0222,52.2274,51.8951,51.9635,1107387.0
2018-07-31 10:30:00,53.16,53.61,53.16,53.52,789662.0,51.9635,52.4034,51.9635,52.3154,789662.0
2018-07-31 10:40:00,53.52,53.52,53.35,53.46,496107.0,52.3154,52.3154,52.1492,52.2568,496107.0
2018-07-31 10:50:00,53.47,53.47,53.31,53.31,590823.0,52.2665,52.2665,52.1101,52.1101,590823.0
2018-07-31 11:00:00,53.31,53.44,53.25,53.38,453203.0,52.1101,52.2372,52.0515,52.1786,453203.0
2018-07-31 11:10:00,53.37,53.43,53.25,53.26,467669.0,52.1688,52.2274,52.0515,52.0613,467669.0
2018-07-31 11:20:00,53.26,53.33,53.18,53.24,548207.0,52.0613,52.1297,51.9831,52.0417,548207.0
2018-07-31 11:30:00,53.25,53.31,53.13,53.25,549294.0,52.0515,52.1101,51.9342,52.0515,549294.0
2018-07-31 11:40:00,53.25,53.39,53.18,53.31,596220.0,52.0515,52.1883,51.9831,52.1101,596220.0
2018-07-31 11:50:00,53.32,53.35,53.17,53.24,492323.0,52.1199,52.1492,51.9733,52.0417,492323.0
2018-07-31 12:00:00,53.25,53.43,53.24,53.29,499104.0,52.0515,52.2274,52.0417,52.0906,499104.0
2018-07-31 12:10:00,53.27,53.51,53.26,53.47,613990.0,52.071,52.3056,52.0613,52.2665,613990.0
2018-07-31 12:20:00,53.46,53.57,53.43,53.54,468243.0,52.2568,52.3643,52.2274,52.335,468243.0
2018-07-31 12:30:00,53.55,53.57,53.41,53.46,393954.0,52.3447,52.3643,52.2079,52.2568,393954.0
2018-07-31 12:40:00,53.46,53.49,53.38,53.42,268607.0,52.2568,52.2861,52.1786,52.2177,268607.0
2018-07-31 12:50:00,53.41,53.45,53.25,53.31,459574.0,52.2079,52.247,52.0515,52.1101,459574.0
2018-07-31 13:00:00,53.3,53.31,53.08,53.21,607775.0,52.1004,52.1101,51.8853,52.0124,607775.0
2018-07-31 13:10:00,53.2,53.27,53.16,53.18,409027.0,52.0026,52.071,51.9635,51.9831,409027.0
2018-07-31 13:20:00,53.18,53.38,53.17,53.28,376353.0,51.9831,52.1786,51.9733,52.0808,376353.0
2018-07-31 13:30:00,53.28,53.32,53.2,53.25,228741.0,52.0808,52.1199,52.0026,52.0515,228741.0
2018-07-31 13:40:00,53.25,53.38,53.22,53.36,291509.0,52.0515,52.1786,52.0222,52.159,291509.0
2018-07-31 13:50:00,53.37,53.39,53.28,53.34,275887.0,52.1688,52.1883,52.0808,52.1395,275887.0
2018-07-31 14:00:00,53.33,53.34,53.13,53.17,402148.0,52.1297,52.1395,51.9342,51.9733,402148.0
2018-07-31 14:10:00,53.17,53.25,53.15,53.2,304318.0,51.9733,52.0515,51.9537,52.0026,304318.0
2018-07-31 14:20:00,53.21,53.34,53.13,53.34,396721.0,52.0124,52.1395,51.9342,52.1395,396721.0
2018-07-31 14:30:00,53.33,53.34,53.21,53.22,300306.0,52.1297,52.1395,52.0124,52.0222,300306.0
2018-07-31 14:40:00,53.22,53.27,53.14,53.25,294334.0,52.0222,52.071,51.944,52.0515,294334.0
2018-07-31 14:50:00,53.23,53.24,53.12,53.13,320549.0,52.0319,52.0417,51.9244,51.9342,320549.0
2018-07-31 15:00:00,53.12,53.15,53.07,53.09,330186.0,51.9244,51.9537,51.8755,51.8951,330186.0
2018-07-31 15:10:00,53.09,53.13,53.04,53.05,348174.0,51.8951,51.9342,51.8462,51.856,348174.0
2018-07-31 15:20:00,53.05,53.09,53.01,53.09,312634.0,51.856,51.8951,51.8169,51.8951,312634.0
2018-07-31 15:30:00,53.09,53.1,53.01,53.03,480244.0,51.8951,51.9049,51.8169,51.8364,480244.0
2018-07-31 15:40:00,53.03,53.03,52.82,52.84,1100751.0,51.8364,51.8364,51.6312,51.6507,1100751.0
2018-07-31 15:50:00,52.85,52.87,52.77,52.78,1545295.0,51.6605,51.68,51.5823,51.5921,1545295.0
2018-08-01 09:30:00,52.73,52.99,52.31,52.89,1969305.0,51.5432,51.7973,51.1326,51.6996,1969305.0
2018-08-01 09:40:00,52.89,53.19,52.76,52.99,1401226.0,51.6996,51.9928,51.5725,51.7973,1401226.0
2018-08-01 09:50:00,53.0,53.1,52.8,52.85,709927.0,51.8071,51.9049,51.6116,51.6605,709927.0
2018-08-01 10:00:00,52.84,52.9,52.64,52.83,688781.0,51.6507,51.7094,51.4552,51.6409,688781.0
2018-08-01 10:10:00,52.83,53.28,52.82,53.28,1063853.0,51.6409,52.0808,51.6312,52.0808,1063853.0
2018-08-01 10:20:00,53.27,53.58,53.26,53.5,1143397.0,52.071,52.3741,52.0613,52.2959,1143397.0
2018-08-01 10:30:00,53.5,53.52,53.27,53.36,735730.0,52.2959,52.3154,52.071,52.159,735730.0
2018-08-01 10:40:00,53.35,53.39,53.25,53.29,503131.0,52.1492,52.1883,52.0515,52.0906,503131.0
2018-08-01 10:50:00,53.3,53.33,53.08,53.09,569857.0,52.1004,52.1297,51.8853,51.8951,569857.0
2018-08-01 11:00:00,53.09,53.31,53.05,53.23,535280.0,51.8951,52.1101,51.856,52.0319,535280.0
2018-08-01 11:10:00,53.24,53.3,53.12,53.13,402376.0,52.0417,52.1004,51.9244,51.9342,402376.0
2018-08-01 11:20:00,53.13,53.2,53.1,53.19,373334.0,51.9342,52.0026,51.9049,51.9928,373334.0
2018-08-01 11:30:00,53.19,53.19,52.87,52.94,647776.0,51.9928,51.9928,51.68,51.7485,647776.0
2018-08-01 11:40:00,52.95,52.96,52.73,52.74,403583.0,51.7582,51.768,51.5432,51.553,403583.0
2018-08-01 11:50:00,52.75,52.77,52.53,52.58,794946.0,51.5627,51.5823,51.3477,51.3966,794946.0
2018-08-01 12:00:00,52.58,52.76,52.5,52.72,693321.0,51.3966,51.5725,51.3184,51.5334,693321.0
2018-08-01 12:10:00,52.71,52.82,52.68,52.71,309162.0,51.5236,51.6312,51.4943,51.5236,309162.0
2018-08-01 12:20:00,52.71,52.71,52.56,52.64,390345.0,51.5236,51.5236,51.377,51.4552,390345.0
2018-08-01 12:30:00,52.65,52.66,52.55,52.65,208086.0,51.465,51.4748,51.3672,51.465,208086.0
2018-08-01 12:40:00,52.64,52.65,52.55,52.6,254280.0,51.4552,51.465,51.3672,51.4161,254280.0
2018-08-01 12:50:00,52.6,52.72,52.59,52.7,278070.0,51.4161,51.5334,51.4063,51.5139,278070.0
2018-08-01 13:00:00,52.7,52.71,52.59,52.62,277329.0,51.5139,51.5236,51.4063,51.4357,277329.0
2018-08-01 13:10:00,52.61,52.64,52.57,52.62,153957.0,51.4259,51.4552,51.3868,51.4357,153957.0
2018-08-01 13:20:00,52.62,52.73,52.61,52.64,249839.0,51.4357,51.5432,51.4259,51.4552,249839.0
2018-08-01 13:30:00,52.64,52.75,52.64,52.74,171577.0,51.4552,51.5627,51.4552,51.553,171577.0
2018-08-01 13:40:00,52.74,52.75,52.68,52.71,253306.0,51.553,51.5627,51.4943,51.5236,253306.0
2018-08-01 13:50:00,52.71,52.75,52.61,52.69,315096.0,51.5236,51.5627,51.4259,51.5041,315096.0
2018-08-01 14:00:00,52.7,52.84,52.5,52.54,677118.0,51.5139,51.6507,51.3184,51.3575,677118.0
2018-08-01 14:10:00,52.54,52.71,52.43,52.62,686886.0,51.3575,51.5236,51.2499,51.4357,686886.0
2018-08-01 14:20:00,52.61,52.75,52.57,52.68,429167.0,51.4259,51.5627,51.3868,51.4943,429167.0
2018-08-01 14:30:00,52.67,52.7,52.48,52.5,390154.0,51.4845,51.5139,51.2988,51.3184,390154.0
2018-08-01 14:40:00,52.49,52.55,52.39,52.47,472699.0,51.3086,51.3672,51.2108,51.289,472699.0
2018-08-01 14:50:00,52.47,52.49,52.36,52.44,382246.0,51.289,51.3086,51.1815,51.2597,382246.0
2018-08-01 15:00:00,52.44,52.51,52.42,52.48,320372.0,51.2597,51.3281,51.2402,51.2988,320372.0
2018-08-01 15:10:00,52.49,52.5,52.4,52.44,351304.0,51.3086,51.3184,51.2206,51.2597,351304.0
2018-08-01 15:20:00,52.45,52.48,52.41,52.48,373420.0,51.2695,51.2988,51.2304,51.2988,373420.0
2018-08-01 15:30:00,52.47,52.5,52.42,52.44,348717.0,51.289,51.3184,51.2402,51.2597,348717.0
2018-08-01 15:40:00,52.44,52.46,52.34,52.37,574024.0,51.2597,51.2793,51.162,51.1913,574024.0
2018-08-01 15:50:00,52.36,52.41,52.17,52.29,1771633.0,51.1815,51.2304,50.9958,51.1131,1771633.0
2018-08-02 09:30:00,51.73,51.99,51.38,51.84,2148658.0,50.5657,50.8198,50.2236,50.6732,2148658.0
2018-08-02 09:40:00,51.83,51.99,51.61,51.84,1372960.0,50.6634,50.8198,50.4484,50.6732,1372960.0
2018-08-02 09:50:00,51.85,52.23,51.84,52.15,1345303.0,50.683,51.0544,50.6732,50.9762,1345303.0
2018-08-02 10:00:00,52.16,52.38,52.12,52.33,1015945.0,50.986,51.2011,50.9469,51.1522,1015945.0
2018-08-02 10:10:00,52.33,52.56,52.17,52.54,1126075.0,51.1522,51.377,50.9958,51.3575,1126075.0
2018-08-02 10:20:00,52.54,52.68,52.48,52.6,862872.0,51.3575,51.4943,51.2988,51.4161,862872.0
2018-08-02 10:30:00,52.6,52.75,52.49,52.67,893733.0,51.4161,51.5627,51.3086,51.4845,893733.0
2018-08-02 10:40:00,52.68,52.7,52.51,52.65,557515.0,51.4943,51.5139,51.3281,51.465,557515.0
2018-08-02 10:50:00,52.64,52.69,52.41,52.41,701329.0,51.4552,51.5041,51.2304,51.2304,701329.0
2018-08-02 11:00:00,52.41,52.49,52.17,52.21,860566.0,51.2304,51.3086,50.9958,51.0349,860566.0
2018-08-02 11:10:00,52.21,52.23,52.0,52.13,1112991.0,51.0349,51.0544,50.8296,50.9567,1112991.0
2018-08-02 11:20:00,52.13,52.4,52.11,52.35,551229.0,50.9567,51.2206,50.9371,51.1717,551229.0
2018-08-02 11:30:00,52.36,52.62,52.35,52.57,662608.0,51.1815,51.4357,51.1717,51.3868,662608.0
2018-08-02 11:40:00,52.56,52.58,52.38,52.48,674370.0,51.377,51.3966,51.2011,51.2988,674370.0
2018-08-02 11:50:00,52.47,52.52,52.41,52.49,383099.0,51.289,51.3379,51.2304,51.3086,383099.0
2018-08-02 12:00:00,52.5,52.67,52.39,52.65,407666.0,51.3184,51.4845,51.2108,51.465,407666.0
2018-08-02 12:10:00,52.67,52.67,52.59,52.61,329755.0,51.4845,51.4845,51.4063,51.4259,329755.0
2018-08-02 12:20:00,52.61,52.8,52.59,52.73,574350.0,51.4259,51.6116,51.4063,51.5432,574350.0
2018-08-02 12:30:00,52.74,52.77,52.61,52.63,343208.0,51.553,51.5823,51.4259,51.4454,343208.0
2018-08-02 12:40:00,52.63,52.75,52.62,52.68,252297.0,51.4454,51.5627,51.4357,51.4943,252297.0
2018-08-02 12:50:00,52.67,52.73,52.61,52.71,325722.0,51.4845,51.5432,51.4259,51.5236,325722.0
2018-08-02 13:00:00,52.71,52.85,52.7,52.82,353730.0,51.5236,51.6605,51.5139,51.6312,353730.0
2018-08-02 13:10:00,52.82,52.9,52.73,52.88,345335.0,51.6312,51.7094,51.5432,51.6898,345335.0
2018-08-02 13:20:00,52.89,53.01,52.84,52.99,476612.0,51.6996,51.8169,51.6507,51.7973,476612.0
2018-08-02 13:30:00,52.99,53.1,52.92,52.94,446353.0,51.7973,51.9049,51.7289,51.7485,446353.0
2018-08-02 13:40:00,52.94,53.0,52.91,53.0,388834.0,51.7485,51.8071,51.7191,51.8071,388834.0
2018-08-02 13:50:00,53.0,53.06,52.95,53.02,338823.0,51.8071,51.8658,51.7582,51.8267,338823.0
2018-08-02 14:00:00,53.03,53.13,53.01,53.11,441541.0,51.8364,51.9342,51.8169,51.9146,441541.0
2018-08-02 14:10:00,53.1,53.11,52.93,53.01,339588.0,51.9049,51.9146,51.7387,51.8169,339588.0
2018-08-02 14:20:00,53.01,53.1,52.99,53.09,370717.0,51.8169,51.9049,51.7973,51.8951,370717.0
2018-08-02 14:30:00,53.09,53.16,53.0,53.07,342647.0,51.8951,51.9635,51.8071,51.8755,342647.0
2018-08-02 14:40:00,53.07,53.13,53.05,53.11,272300.0,51.8755,51.9342,51.856,51.9146,272300.0
2018-08-02 14:50:00,53.11,53.26,53.1,53.25,434168.0,51.9146,52.0613,51.9049,52.0515,434168.0
2018-08-02 15:00:00,53.26,53.36,53.2,53.24,553693.0,52.0613,52.159,52.0026,52.0417,553693.0
2018-08-02 15:10:00,53.22,53.34,53.14,53.34,510548.0,52.0222,52.1395,51.944,52.1395,510548.0
2018-08-02 15:20:00,53.34,53.34,53.23,53.34,317497.0,52.1395,52.1395,52.0319,52.1395,317497.0
2018-08-02 15:30:00,53.34,53.43,53.32,53.43,550083.0,52.1395,52.2274,52.1199,52.2274,550083.0
2018-08-02 15:40:00,53.42,53.55,53.39,53.55,683292.0,52.2177,52.3447,52.1883,52.3447,683292.0
2018-08-02 15:50:00,53.55,53.55,53.37,53.39,1624095.0,52.3447,52.3447,52.1688,52.1883,1624095.0
2018-08-03 09:30:00,53.34,53.4,52.66,52.83,1870926.0,52.1395,52.1981,51.4748,51.6409,1870926.0
2018-08-03 09:40:00,52.83,52.88,52.38,52.45,2046457.0,51.6409,51.6898,51.2011,51.2695,2046457.0
2018-08-03 09:50:00,52.46,52.55,52.26,52.54,1661269.0,51.2793,51.3672,51.0838,51.3575,1661269.0
2018-08-03 10:00:00,52.54,52.7,52.38,52.54,1068201.0,51.3575,51.5139,51.2011,51.3575,1068201.0
2018-08-03 10:10:00,52.54,52.77,52.53,52.7,979156.0,51.3575,51.5823,51.3477,51.5139,979156.0
2018-08-03 10:20:00,52.71,52.99,52.62,52.95,991613.0,51.5236,51.7973,51.4357,51.7582,991613.0
2018-08-03 10:30:00,52.96,53.1,52.85,52.93,1028748.0,51.768,51.9049,51.6605,51.7387,1028748.0
2018-08-03 10:40:00,52.93,52.99,52.66,52.73,708373.0,51.7387,51.7973,51.4748,51.5432,708373.0
2018-08-03 10:50:00,52.72,52.73,52.56,52.67,662675.0,51.5334,51.5432,51.377,51.4845,662675.0
2018-08-03 11:00:00,52.67,52.83,52.58,52.78,479269.0,51.4845,51.6409,51.3966,51.5921,479269.0
2018-08-03 11:10:00,52.78,52.91,52.71,52.79,358394.0,51.5921,51.7191,51.5236,51.6018,358394.0
2018-08-03 11:20:00,52.78,52.91,52.77,52.81,261129.0,51.5921,51.7191,51.5823,51.6214,261129.0
2018-08-03 11:30:00,52.8,52.85,52.7,52.82,293788.0,51.6116,51.6605,51.5139,51.6312,293788.0
2018-08-03 11:40:00,52.81,52.82,52.68,52.75,255306.0,51.6214,51.6312,51.4943,51.5627,255306.0
2018-08-03 11:50:00,52.75,52.8,52.61,52.61,241542.0,51.5627,51.6116,51.4259,51.4259,241542.0
2018-08-03 12:00:00,52.61,52.71,52.61,52.65,269336.0,51.4259,51.5236,51.4259,51.465,269336.0
2018-08-03 12:10:00,52.65,52.71,52.59,52.62,265954.0,51.465,51.5236,51.4063,51.4357,265954.0
2018-08-03 12:20:00,52.63,52.71,52.62,52.7,215752.0,51.4454,51.5236,51.4357,51.5139,215752.0
2018-08-03 12:30:00,52.69,52.71,52.62,52.66,212485.0,51.5041,51.5236,51.4357,51.4748,212485.0
2018-08-03 12:40:00,52.66,52.66,52.47,52.55,481026.0,51.4748,51.4748,51.289,51.3672,481026.0
2018-08-03 12:50:00,52.55,52.58,52.47,52.55,290214.0,51.3672,51.3966,51.289,51.3672,290214.0
2018-08-03 13:00:00,52.55,52.67,52.52,52.63,332945.0,51.3672,51.4845,51.3379,51.4454,332945.0
2018-08-03 13:10:00,52.62,52.71,52.57,52.59,298638.0,51.4357,51.5236,51.3868,51.4063,298638.0
2018-08-03 13:20:00,52.6,52.64,52.54,52.57,193789.0,51.4161,51.4552,51.3575,51.3868,193789.0
2018-08-03 13:30:00,52.57,52.64,52.49,52.64,209765.0,51.3868,51.4552,51.3086,51.4552,209765.0
2018-08-03 13:40:00,52.64,52.71,52.63,52.69,220925.0,51.4552,51.5236,51.4454,51.5041,220925.0
2018-08-03 13:50:00,52.7,52.71,52.64,52.65,226866.0,51.5139,51.5236,51.4552,51.465,226866.0
2018-08-03 14:00:00,52.65,52.68,52.58,52.6,164830.0,51.465,51.4943,51.3966,51.4161,164830.0
2018-08-03 14:10:00,52.6,52.67,52.58,52.67,169631.0,51.4161,51.4845,51.3966,51.4845,169631.0
2018-08-03 14:20:00,52.67,52.74,52.66,52.72,261056.0,51.4845,51.553,51.4748,51.5334,261056.0
2018-08-03 14:30:00,52.72,52.74,52.62,52.69,197683.0,51.5334,51.553,51.4357,51.5041,197683.0
2018-08-03 14:40:00,52.69,52.73,52.63,52.71,191232.0,51.5041,51.5432,51.4454,51.5236,191232.0
2018-08-03 14:50:00,52.71,52.71,52.63,52.65,154191.0,51.5236,51.5236,51.4454,51.465,154191.0
2018-08-03 15:00:00,52.65,52.73,52.64,52.69,198206.0,51.465,51.5432,51.4552,51.5041,198206.0
2018-08-03 15:10:00,52.7,52.73,52.65,52.66,274897.0,51.5139,51.5432,51.465,51.4748,274897.0
2018-08-03 15:20:00,52.65,52.7,52.63,52.66,282982.0,51.465,51.5139,51.4454,51.4748,282982.0
2018-08-03 15:30:00,52.66,52.69,52.57,52.58,456339.0,51.4748,51.5041,51.3868,51.3966,456339.0
2018-08-03 15:40:00,52.57,52.7,52.57,52.67,544248.0,51.3868,51.5139,51.3868,51.4845,544248.0
2018-08-03 15:50:00,52.68,52.82,52.67,52.81,1369747.0,51.4943,51.6312,51.4845,51.6214,1369747.0
2018-08-06 09:30:00,52.18,52.26,51.73,51.89,3278861.0,51.0056,51.0838,50.5657,50.7221,3278861.0
2018-08-06 09:40:00,51.88,51.93,51.5,51.65,2231830.0,50.7123,50.7612,50.3409,50.4875,2231830.0
2018-08-06 09:50:00,51.65,52.04,51.64,51.91,1694774.0,50.4875,50.8687,50.4777,50.7416,1694774.0
2018-08-06 10:00:00,51.92,52.09,51.9,52.01,1148055.0,50.7514,50.9176,50.7319,50.8394,1148055.0
2018-08-06 10:10:00,52.0,52.14,51.94,52.02,1544544.0,50.8296,50.9665,50.771,50.8492,1544544.0
2018-08-06 10:20:00,52.03,52.03,51.67,51.96,1661959.0,50.8589,50.8589,50.507,50.7905,1661959.0
2018-08-06 10:30:00,51.95,52.12,51.86,52.1,825044.0,50.7807,50.9469,50.6928,50.9274,825044.0
2018-08-06 10:40:00,52.1,52.2,52.03,52.03,632684.0,50.9274,51.0251,50.8589,50.8589,632684.0
2018-08-06 10:50:00,52.04,52.39,51.98,52.38,945842.0,50.8687,51.2108,50.8101,51.2011,945842.0
2018-08-06 11:00:00,52.37,52.41,52.23,52.23,540905.0,51.1913,51.2304,51.0544,51.0544,540905.0
2018-08-06 11:10:00,52.23,52.28,52.09,52.12,416905.0,51.0544,51.1033,50.9176,50.9469,416905.0
2018-08-06 11:20:00,52.12,52.25,52.12,52.18,445464.0,50.9469,51.074,50.9469,51.0056,445464.0
2018-08-06 11:30:00,52.17,52.34,52.15,52.31,471071.0,50.9958,51.162,50.9762,51.1326,471071.0
2018-08-06 11:40:00,52.3,52.36,52.27,52.29,313690.0,51.1229,51.1815,51.0935,51.1131,313690.0
2018-08-06 11:50:00,52.29,52.32,52.03,52.13,890393.0,51.1131,51.1424,50.8589,50.9567,890393.0
2018-08-06 12:00:00,52.13,52.23,52.06,52.21,365818.0,50.9567,51.0544,50.8883,51.0349,365818.0
2018-08-06 12:10:00,52.21,52.35,52.21,52.21,455430.0,51.0349,51.1717,51.0349,51.0349,455430.0
2018-08-06 12:20:00,52.22,52.31,52.14,52.28,411909.0,51.0447,51.1326,50.9665,51.1033,411909.0
2018-08-06 12:30:00,52.29,52.35,52.26,52.3,287855.0,51.1131,51.1717,51.0838,51.1229,287855.0
2018-08-06 12:40:00,52.31,52.35,52.25,52.3,177983.0,51.1326,51.1717,51.074,51.1229,177983.0
2018-08-06 12:50:00,52.3,52.4,52.3,52.39,258877.0,51.1229,51.2206,51.1229,51.2108,258877.0
2018-08-06 13:00:00,52.4,52.42,52.35,52.41,265206.0,51.2206,51.2402,51.1717,51.2304,265206.0
2018-08-06 13:10:00,52.41,52.45,52.37,52.4,391984.0,51.2304,51.2695,51.1913,51.2206,391984.0
2018-08-06 13:20:00,52.41,52.49,52.36,52.48,247600.0,51.2304,51.3086,51.1815,51.2988,247600.0
2018-08-06 13:30:00,52.49,52.49,52.4,52.44,250794.0,51.3086,51.3086,51.2206,51.2597,250794.0
2018-08-06 13:40:00,52.43,52.44,52.34,52.36,205895.0,51.2499,51.2597,51.162,51.1815,205895.0
2018-08-06 13:50:00,52.36,52.37,52.21,52.29,375025.0,51.1815,51.1913,51.0349,51.1131,375025.0
2018-08-06 14:00:00,52.29,52.36,52.25,52.34,260268.0,51.1131,51.1815,51.074,51.162,260268.0
2018-08-06 14:10:00,52.34,52.44,52.34,52.43,192609.0,51.162,51.2597,51.162,51.2499,192609.0
2018-08-06 14:20:00,52.43,52.46,52.39,52.41,233123.0,51.2499,51.2793,51.2108,51.2304,233123.0
2018-08-06 14:30:00,52.4,52.48,52.37,52.47,214535.0,51.2206,51.2988,51.1913,51.289,214535.0
2018-08-06 14:40:00,52.48,52.5,52.42,52.49,313023.0,51.2988,51.3184,51.2402,51.3086,313023.0
2018-08-06 14:50:00,52.49,52.6,52.49,52.59,681517.0,51.3086,51.4161,51.3086,51.4063,681517.0
2018-08-06 15:00:00,52.59,52.66,52.58,52.6,357575.0,51.4063,51.4748,51.3966,51.4161,357575.0
2018-08-06 15:10:00,52.6,52.8,52.58,52.8,549900.0,51.4161,51.6116,51.3966,51.6116,549900.0
2018-08-06 15:20:00,52.79,52.81,52.72,52.74,364138.0,51.6018,51.6214,51.5334,51.553,364138.0
2018-08-06 15:30:00,52.74,52.81,52.69,52.7,445850.0,51.553,51.6214,51.5041,51.5139,445850.0
2018-08-06 15:40:00,52.7,52.72,52.55,52.56,963264.0,51.5139,51.5334,51.3672,51.377,963264.0
2018-08-06 15:50:00,52.57,52.69,52.57,52.68,835225.0,51.3868,51.5041,51.3868,51.4943,835225.0
2018-08-07 09:30:00,52.99,53.44,52.9,53.32,2038867.0,51.7973,52.2372,51.7094,52.1199,2038867.0
2018-08-07 09:40:00,53.3,53.42,53.02,53.06,1179698.0,52.1004,52.2177,51.8267,51.8658,1179698.0
2018-08-07 09:50:00,53.05,53.26,53.03,53.12,818880.0,51.856,52.0613,51.8364,51.9244,818880.0
2018-08-07 10:00:00,53.12,53.29,53.05,53.23,774361.0,51.9244,52.0906,51.856,52.0319,774361.0
2018-08-07 10:10:00,53.23,53.25,52.84,52.92,1105958.0,52.0319,52.0515,51.6507,51.7289,1105958.0
2018-08-07 10:20:00,52.92,53.14,52.88,53.11,618213.0,51.7289,51.944,51.6898,51.9146,618213.0
2018-08-07 10:30:00,53.12,53.2,53.03,53.07,483045.0,51.9244,52.0026,51.8364,51.8755,483045.0
2018-08-07 10:40:00,53.07,53.07,52.9,52.95,582846.0,51.8755,51.8755,51.7094,51.7582,582846.0
2018-08-07 10:50:00,52.95,53.0,52.7,52.8,579087.0,51.7582,51.8071,51.5139,51.6116,579087.0
2018-08-07 11:00:00,52.81,53.01,52.73,52.96,536939.0,51.6214,51.8169,51.5432,51.768,536939.0
2018-08-07 11:10:00,52.95,52.99,52.88,52.91,279838.0,51.7582,51.7973,51.6898,51.7191,279838.0
2018-08-07 11:20:00,52.92,52.97,52.77,52.88,269116.0,51.7289,51.7778,51.5823,51.6898,269116.0
2018-08-07 11:30:00,52.89,53.0,52.85,53.0,331186.0,51.6996,51.8071,51.6605,51.8071,331186.0
2018-08-07 11:40:00,53.0,53.16,52.99,53.1,392586.0,51.8071,51.9635,51.7973,51.9049,392586.0
2018-08-07 11:50:00,53.11,53.15,53.02,53.04,376463.0,51.9146,51.9537,51.8267,51.8462,376463.0
2018-08-07 12:00:00,53.05,53.11,53.02,53.05,194983.0,51.856,51.9146,51.8267,51.856,194983.0
2018-08-07 12:10:00,53.05,53.15,53.05,53.11,233900.0,51.856,51.9537,51.856,51.9146,233900.0
2018-08-07 12:20:00,53.11,53.13,52.98,53.0,202269.0,51.9146,51.9342,51.7876,51.8071,202269.0
2018-08-07 12:30:00,52.99,53.07,52.93,53.05,215111.0,51.7973,51.8755,51.7387,51.856,215111.0
2018-08-07 12:40:00,53.05,53.14,53.05,53.12,201301.0,51.856,51.944,51.856,51.9244,201301.0
2018-08-07 12:50:00,53.12,53.2,53.08,53.15,262470.0,51.9244,52.0026,51.8853,51.9537,262470.0
2018-08-07 13:00:00,53.15,53.17,53.07,53.13,241810.0,51.9537,51.9733,51.8755,51.9342,241810.0
2018-08-07 13:10:00,53.14,53.17,53.01,53.03,245920.0,51.944,51.9733,51.8169,51.8364,245920.0
2018-08-07 13:20:00,53.04,53.12,53.03,53.12,191581.0,51.8462,51.9244,51.8364,51.9244,191581.0
2018-08-07 13:30:00,53.11,53.23,53.1,53.2,372100.0,51.9146,52.0319,51.9049,52.0026,372100.0
2018-08-07 13:40:00,53.2,53.2,53.12,53.13,327897.0,52.0026,52.0026,51.9244,51.9342,327897.0
2018-08-07 13:50:00,53.13,53.22,53.08,53.2,305059.0,51.9342,52.0222,51.8853,52.0026,305059.0
2018-08-07 14:00:00,53.19,53.21,53.14,53.16,183320.0,51.9928,52.0124,51.944,51.9635,183320.0
2018-08-07 14:10:00,53.17,53.18,53.1,53.16,212326.0,51.9733,51.9831,51.9049,51.9635,212326.0
2018-08-07 14:20:00,53.16,53.22,53.14,53.21,251861.0,51.9635,52.0222,51.944,52.0124,251861.0
2018-08-07 14:30:00,53.21,53.21,53.14,53.2,149893.0,52.0124,52.0124,51.944,52.0026,149893.0
2018-08-07 14:40:00,53.21,53.25,53.18,53.23,296194.0,52.0124,52.0515,51.9831,52.0319,296194.0
2018-08-07 14:50:00,53.22,53.26,53.2,53.25,317673.0,52.0222,52.0613,52.0026,52.0515,317673.0
2018-08-07 15:00:00,53.26,53.26,53.11,53.16,276263.0,52.0613,52.0613,51.9146,51.9635,276263.0
2018-08-07 15:10:00,53.15,53.2,53.12,53.19,254590.0,51.9537,52.0026,51.9244,51.9928,254590.0
2018-08-07 15:20:00,53.19,53.21,53.09,53.13,326403.0,51.9928,52.0124,51.8951,51.9342,326403.0
2018-08-07 15:30:00,53.13,53.15,53.01,53.03,495316.0,51.9342,51.9537,51.8169,51.8364,495316.0
2018-08-07 15:40:00,53.03,53.07,53.0,53.06,516388.0,51.8364,51.8755,51.8071,51.8658,516388.0
2018-08-07 15:50:00,53.07,53.09,53.0,53.04,809620.0,51.8755,51.8951,51.8071,51.8462,809620.0
2018-08-08 09:30:00,52.84,53.02,52.46,52.67,1472581.0,51.6507,51.8267,51.2793,51.4845,1472581.0
2018-08-08 09:40:00,52.67,52.81,52.53,52.8,998502.0,51.4845,51.6214,51.3477,51.6116,998502.0
2018-08-08 09:50:00,52.79,52.88,52.66,52.86,755416.0,51.6018,51.6898,51.4748,51.6703,755416.0
2018-08-08 10:00:00,52.87,52.94,52.79,52.9,727556.0,51.68,51.7485,51.6018,51.7094,727556.0
2018-08-08 10:10:00,52.9,53.0,52.86,52.89,547855.0,51.7094,51.8071,51.6703,51.6996,547855.0
2018-08-08 10:20:00,52.88,52.95,52.66,52.75,652776.0,51.6898,51.7582,51.4748,51.5627,652776.0
2018-08-08 10:30:00,52.75,52.93,52.74,52.89,385481.0,51.5627,51.7387,51.553,51.6996,385481.0
2018-08-08 10:40:00,52.9,53.05,52.87,53.05,513236.0,51.7094,51.856,51.68,51.856,513236.0
2018-08-08 10:50:00,53.04,53.11,52.95,53.03,685543.0,51.8462,51.9146,51.7582,51.8364,685543.0
2018-08-08 11:00:00,53.03,53.04,52.88,52.89,320987.0,51.8364,51.8462,51.6898,51.6996,320987.0
2018-08-08 11:10:00,52.89,52.96,52.85,52.95,282467.0,51.6996,51.768,51.6605,51.7582,282467.0
2018-08-08 11:20:00,52.95,53.01,52.83,52.88,299088.0,51.7582,51.8169,51.6409,51.6898,299088.0
2018-08-08 11:30:00,52.89,52.94,52.85,52.9,216828.0,51.6996,51.7485,51.6605,51.7094,216828.0
2018-08-08 11:40:00,52.89,52.9,52.76,52.84,295809.0,51.6996,51.7094,51.5725,51.6507,295809.0
2018-08-08 11:50:00,52.83,52.84,52.69,52.71,298732.0,51.6409,51.6507,51.5041,51.5236,298732.0
2018-08-08 12:00:00,52.71,52.78,52.65,52.78,224424.0,51.5236,51.5921,51.465,51.5921,224424.0
2018-08-08 12:10:00,52.77,52.85,52.74,52.84,221788.0,51.5823,51.6605,51.553,51.6507,221788.0
2018-08-08 12:20:00,52.85,52.85,52.8,52.84,120665.0,51.6605,51.6605,51.6116,51.6507,120665.0
2018-08-08 12:30:00,52.84,52.96,52.84,52.91,267007.0,51.6507,51.768,51.6507,51.7191,267007.0
2018-08-08 12:40:00,52.91,52.92,52.83,52.91,173101.0,51.7191,51.7289,51.6409,51.7191,173101.0
2018-08-08 12:50:00,52.91,52.92,52.81,52.91,165466.0,51.7191,51.7289,51.6214,51.7191,165466.0
2018-08-08 13:00:00,52.91,52.99,52.87,52.96,211084.0,51.7191,51.7973,51.68,51.768,211084.0
2018-08-08 13:10:00,52.97,53.01,52.95,52.98,213446.0,51.7778,51.8169,51.7582,51.7876,213446.0
2018-08-08 13:20:00,52.98,53.0,52.93,52.96,112858.0,51.7876,51.8071,51.7387,51.768,112858.0
2018-08-08 13:30:00,52.96,53.01,52.94,53.0,166296.0,51.768,51.8169,51.7485,51.8071,166296.0
2018-08-08 13:40:00,53.0,53.08,52.96,53.08,287508.0,51.8071,51.8853,51.768,51.8853,287508.0
2018-08-08 13:50:00,53.07,53.13,53.06,53.12,274219.0,51.8755,51.9342,51.8658,51.9244,274219.0
2018-08-08 14:00:00,53.12,53.14,53.05,53.08,261668.0,51.9244,51.944,51.856,51.8853,261668.0
2018-08-08 14:10:00,53.07,53.12,53.05,53.09,211006.0,51.8755,51.9244,51.856,51.8951,211006.0
2018-08-08 14:20:00,53.08,53.11,53.03,53.09,246419.0,51.8853,51.9146,51.8364,51.8951,246419.0
2018-08-08 14:30:00,53.1,53.11,53.05,53.09,122982.0,51.9049,51.9146,51.856,51.8951,122982.0
2018-08-08 14:40:00,53.09,53.15,53.08,53.13,237806.0,51.8951,51.9537,51.8853,51.9342,237806.0
2018-08-08 14:50:00,53.13,53.23,53.12,53.22,280184.0,51.9342,52.0319,51.9244,52.0222,280184.0
2018-08-08 15:00:00,53.22,53.31,53.17,53.29,556035.0,52.0222,52.1101,51.9733,52.0906,556035.0
2018-08-08 15:10:00,53.3,53.43,53.28,53.38,457045.0,52.1004,52.2274,52.0808,52.1786,457045.0
2018-08-08 15:20:00,53.39,53.39,53.33,53.39,463562.0,52.1883,52.1883,52.1297,52.1883,463562.0
2018-08-08 15:30:00,53.39,53.49,53.36,53.49,560571.0,52.1883,52.2861,52.159,52.2861,560571.0
2018-08-08 15:40:00,53.48,53.53,53.45,53.47,640112.0,52.2763,52.3252,52.247,52.2665,640112.0
2018-08-08 15:50:00,53.48,53.5,53.37,53.39,1067747.0,52.2763,52.2959,52.1688,52.1883,1067747.0
2018-08-09 09:30:00,52.7,52.85,52.02,52.43,3666112.0,51.5139,51.6605,50.8492,51.2499,3666112.0
2018-08-09 09:40:00,52.43,52.6,52.13,52.15,2128335.0,51.2499,51.4161,50.9567,50.9762,2128335.0
2018-08-09 09:50:00,52.15,52.35,51.93,52.15,2497233.0,50.9762,51.1717,50.7612,50.9762,2497233.0
2018-08-09 10:00:00,52.15,52.47,52.09,52.45,1240381.0,50.9762,51.289,50.9176,51.2695,1240381.0
2018-08-09 10:10:00,52.45,52.49,52.31,52.35,931325.0,51.2695,51.3086,51.1326,51.1717,931325.0
2018-08-09 10:20:00,52.35,52.4,52.25,52.34,925945.0,51.1717,51.2206,51.074,51.162,925945.0
2018-08-09 10:30:00,52.34,52.42,52.21,52.3,636751.0,51.162,51.2402,51.0349,51.1229,636751.0
2018-08-09 10:40:00,52.3,52.35,52.13,52.14,832293.0,51.1229,51.1717,50.9567,50.9665,832293.0
2018-08-09 10:50:00,52.13,52.19,52.05,52.07,717838.0,50.9567,51.0153,50.8785,50.898,717838.0
2018-08-09 11:00:00,52.07,52.22,52.06,52.14,470710.0,50.898,51.0447,50.8883,50.9665,470710.0
2018-08-09 11:10:00,52.13,52.16,52.04,52.15,730922.0,50.9567,50.986,50.8687,50.9762,730922.0
2018-08-09 11:20:00,52.14,52.23,52.14,52.22,639266.0,50.9665,51.0544,50.9665,51.0447,639266.0
2018-08-09 11:30:00,52.22,52.3,52.18,52.25,607053.0,51.0447,51.1229,51.0056,51.074,607053.0
2018-08-09 11:40:00,52.25,52.32,52.25,52.3,810614.0,51.074,51.1424,51.074,51.1229,810614.0
2018-08-09 11:50:00,52.3,52.44,52.17,52.4,765554.0,51.1229,51.2597,50.9958,51.2206,765554.0
2018-08-09 12:00:00,52.41,52.48,52.37,52.37,760790.0,51.2304,51.2988,51.1913,51.1913,760790.0
2018-08-09 12:10:00,52.37,52.46,52.37,52.42,444507.0,51.1913,51.2793,51.1913,51.2402,444507.0
2018-08-09 12:20:00,52.43,52.54,52.42,52.51,570200.0,51.2499,51.3575,51.2402,51.3281,570200.0
2018-08-09 12:30:00,52.51,52.58,52.46,52.55,468750.0,51.3281,51.3966,51.2793,51.3672,468750.0
2018-08-09 12:40:00,52.55,52.56,52.47,52.5,360489.0,51.3672,51.377,51.289,51.3184,360489.0
2018-08-09 12:50:00,52.51,52.58,52.47,52.56,303085.0,51.3281,51.3966,51.289,51.377,303085.0
2018-08-09 13:00:00,52.57,52.57,52.4,52.45,561251.0,51.3868,51.3868,51.2206,51.2695,561251.0
2018-08-09 13:10:00,52.45,52.59,52.4,52.59,358061.0,51.2695,51.4063,51.2206,51.4063,358061.0
2018-08-09 13:20:00,52.59,52.67,52.58,52.66,454426.0,51.4063,51.4845,51.3966,51.4748,454426.0
2018-08-09 13:30:00,52.66,52.7,52.63,52.63,333761.0,51.4748,51.5139,51.4454,51.4454,333761.0
2018-08-09 13:40:00,52.64,52.66,52.6,52.65,292758.0,51.4552,51.4748,51.4161,51.465,292758.0
2018-08-09 13:50:00,52.64,52.66,52.56,52.61,317071.0,51.4552,51.4748,51.377,51.4259,317071.0
2018-08-09 14:00:00,52.61,52.63,52.51,52.54,306919.0,51.4259,51.4454,51.3281,51.3575,306919.0
2018-08-09 14:10:00,52.53,52.54,52.2,52.22,1056899.0,51.3477,51.3575,51.0251,51.0447,1056899.0
2018-08-09 14:20:00,52.22,52.25,52.1,52.21,1113918.0,51.0447,51.074,50.9274,51.0349,1113918.0
2018-08-09 14:30:00,52.21,52.32,52.2,52.28,503978.0,51.0349,51.1424,51.0251,51.1033,503978.0
2018-08-09 14:40:00,52.28,52.39,52.27,52.35,427332.0,51.1033,51.2108,51.0935,51.1717,427332.0
2018-08-09 14:50:00,52.35,52.4,52.3,52.36,339072.0,51.1717,51.2206,51.1229,51.1815,339072.0
2018-08-09 15:00:00,52.35,52.48,52.3,52.45,583178.0,51.1717,51.2988,51.1229,51.2695,583178.0
2018-08-09 15:10:00,52.45,52.48,52.41,52.47,376868.0,51.2695,51.2988,51.2304,51.289,376868.0
2018-08-09 15:20:00,52.47,52.49,52.4,52.41,458741.0,51.289,51.3086,51.2206,51.2304,458741.0
2018-08-09 15:30:00,52.41,52.47,52.36,52.43,568061.0,51.2304,51.289,51.1815,51.2499,568061.0
2018-08-09 15:40:00,52.43,52.47,52.3,52.33,717503.0,51.2499,51.289,51.1229,51.1522,717503.0
2018-08-09 15:50:00,52.33,52.35,52.2,52.26,1398269.0,51.1522,51.1717,51.0251,51.0838,1398269.0
2018-08-10 09:30:00,51.25,51.77,51.02,51.73,3170292.0,50.0965,50.6048,49.8717,50.5657,3170292.0
2018-08-10 09:40:00,51.72,51.83,51.6,51.78,1545950.0,50.5559,50.6634,50.4386,50.6146,1545950.0
2018-08-10 09:50:00,51.8,51.91,51.42,51.43,1374280.0,50.6341,50.7416,50.2627,50.2724,1374280.0
2018-08-10 10:00:00,51.43,51.44,51.11,51.39,2067582.0,50.2724,50.2822,49.9596,50.2333,2067582.0
2018-08-10 10:10:00,51.4,51.69,51.29,51.6,1369657.0,50.2431,50.5266,50.1356,50.4386,1369657.0
2018-08-10 10:20:00,51.59,51.64,51.45,51.47,821835.0,50.4288,50.4777,50.292,50.3115,821835.0
2018-08-10 10:30:00,51.47,51.83,51.45,51.75,1009562.0,50.3115,50.6634,50.292,50.5852,1009562.0
2018-08-10 10:40:00,51.75,51.77,51.62,51.73,790611.0,50.5852,50.6048,50.4582,50.5657,790611.0
2018-08-10 10:50:00,51.73,51.88,51.61,51.83,691490.0,50.5657,50.7123,50.4484,50.6634,691490.0
2018-08-10 11:00:00,51.83,51.9,51.65,51.66,634387.0,50.6634,50.7319,50.4875,50.4973,634387.0
2018-08-10 11:10:00,51.66,51.69,51.54,51.58,596106.0,50.4973,50.5266,50.38,50.4191,596106.0
2018-08-10 11:20:00,51.58,51.81,51.58,51.69,441079.0,50.4191,50.6439,50.4191,50.5266,441079.0
2018-08-10 11:30:00,51.69,51.81,51.68,51.79,412267.0,50.5266,50.6439,50.5168,50.6243,412267.0
2018-08-10 11:40:00,51.79,51.9,51.74,51.84,399395.0,50.6243,50.7319,50.5755,50.6732,399395.0
2018-08-10 11:50:00,51.84,51.95,51.75,51.82,522092.0,50.6732,50.7807,50.5852,50.6537,522092.0
2018-08-10 12:00:00,51.82,51.85,51.72,51.76,456054.0,50.6537,50.683,50.5559,50.595,456054.0
2018-08-10 12:10:00,51.76,51.82,51.71,51.78,387755.0,50.595,50.6537,50.5461,50.6146,387755.0
2018-08-10 12:20:00,51.78,51.84,51.7,51.84,246367.0,50.6146,50.6732,50.5364,50.6732,246367.0
2018-08-10 12:30:00,51.83,51.85,51.77,51.81,344952.0,50.6634,50.683,50.6048,50.6439,344952.0
2018-08-10 12:40:00,51.81,51.88,51.75,51.81,292586.0,50.6439,50.7123,50.5852,50.6439,292586.0
2018-08-10 12:50:00,51.8,51.85,51.76,51.84,231849.0,50.6341,50.683,50.595,50.6732,231849.0
2018-08-10 13:00:00,51.84,51.84,51.76,51.81,233553.0,50.6732,50.6732,50.595,50.6439,233553.0
2018-08-10 13:10:00,51.81,51.85,51.74,51.74,243240.0,50.6439,50.683,50.5755,50.5755,243240.0
2018-08-10 13:20:00,51.73,51.79,51.72,51.73,257533.0,50.5657,50.6243,50.5559,50.5657,257533.0
2018-08-10 13:30:00,51.72,51.74,51.49,51.55,493901.0,50.5559,50.5755,50.3311,50.3897,493901.0
2018-08-10 13:40:00,51.56,51.58,51.36,51.4,583325.0,50.3995,50.4191,50.204,50.2431,583325.0
2018-08-10 13:50:00,51.4,51.41,51.26,51.31,568971.0,50.2431,50.2529,50.1063,50.1551,568971.0
2018-08-10 14:00:00,51.31,51.36,51.25,51.35,715056.0,50.1551,50.204,50.0965,50.1942,715056.0
2018-08-10 14:10:00,51.35,51.47,51.28,51.3,465944.0,50.1942,50.3115,50.1258,50.1454,465944.0
2018-08-10 14:20:00,51.31,51.36,51.25,51.33,376091.0,50.1551,50.204,50.0965,50.1747,376091.0
2018-08-10 14:30:00,51.32,51.45,51.29,51.37,323777.0,50.1649,50.292,50.1356,50.2138,323777.0
2018-08-10 14:40:00,51.37,51.39,51.3,51.34,240504.0,50.2138,50.2333,50.1454,50.1845,240504.0
2018-08-10 14:50:00,51.34,51.38,51.29,51.32,284628.0,50.1845,50.2236,50.1356,50.1649,284628.0
2018-08-10 15:00:00,51.32,51.38,51.27,51.34,342192.0,50.1649,50.2236,50.116,50.1845,342192.0
2018-08-10 15:10:00,51.35,51.47,51.3,51.46,487091.0,50.1942,50.3115,50.1454,50.3018,487091.0
2018-08-10 15:20:00,51.46,51.55,51.41,51.5,570945.0,50.3018,50.3897,50.2529,50.3409,570945.0
2018-08-10 15:30:00,51.5,51.52,51.39,51.46,666360.0,50.3409,50.3604,50.2333,50.3018,666360.0
2018-08-10 15:40:00,51.45,51.46,51.35,51.37,781515.0,50.292,50.3018,50.1942,50.2138,781515.0
2018-08-10 15:50:00,51.37,51.47,51.35,51.36,1832769.0,50.2138,50.3115,50.1942,50.204,1832769.0
2018-08-13 09:30:00,51.61,51.83,51.42,51.47,1724264.0,50.4484,50.6634,50.2627,50.3115,1724264.0
2018-08-13 09:40:00,51.46,51.51,51.32,51.46,1146479.0,50.3018,50.3506,50.1649,50.3018,1146479.0
2018-08-13 09:50:00,51.45,51.51,51.38,51.43,834459.0,50.292,50.3506,50.2236,50.2724,834459.0
2018-08-13 10:00:00,51.44,51.51,51.38,51.5,562607.0,50.2822,50.3506,50.2236,50.3409,562607.0
2018-08-13 10:10:00,51.49,51.77,51.46,51.74,1111471.0,50.3311,50.6048,50.3018,50.5755,1111471.0
2018-08-13 10:20:00,51.74,51.89,51.73,51.82,756911.0,50.5755,50.7221,50.5657,50.6537,756911.0
2018-08-13 10:30:00,51.82,52.06,51.82,51.98,882580.0,50.6537,50.8883,50.6537,50.8101,882580.0
2018-08-13 10:40:00,51.99,52.01,51.82,51.92,639371.0,50.8198,50.8394,50.6537,50.7514,639371.0
2018-08-13 10:50:00,51.92,52.0,51.78,51.84,558804.0,50.7514,50.8296,50.6146,50.6732,558804.0
2018-08-13 11:00:00,51.84,51.96,51.81,51.86,629415.0,50.6732,50.7905,50.6439,50.6928,629415.0
2018-08-13 11:10:00,51.87,51.89,51.68,51.71,542707.0,50.7025,50.7221,50.5168,50.5461,542707.0
2018-08-13 11:20:00,51.71,51.74,51.55,51.57,529465.0,50.5461,50.5755,50.3897,50.4093,529465.0
2018-08-13 11:30:00,51.58,51.63,51.51,51.61,531723.0,50.4191,50.4679,50.3506,50.4484,531723.0
2018-08-13 11:40:00,51.6,51.72,51.6,51.62,358938.0,50.4386,50.5559,50.4386,50.4582,358938.0
2018-08-13 11:50:00,51.61,51.7,51.53,51.64,317230.0,50.4484,50.5364,50.3702,50.4777,317230.0
2018-08-13 12:00:00,51.63,51.83,51.63,51.8,358134.0,50.4679,50.6634,50.4679,50.6341,358134.0
2018-08-13 12:10:00,51.8,51.88,51.72,51.74,415667.0,50.6341,50.7123,50.5559,50.5755,415667.0
2018-08-13 12:20:00,51.74,51.76,51.45,51.55,714521.0,50.5755,50.595,50.292,50.3897,714521.0
2018-08-13 12:30:00,51.56,51.57,51.46,51.48,410886.0,50.3995,50.4093,50.3018,50.3213,410886.0
2018-08-13 12:40:00,51.49,51.52,51.35,51.41,507638.0,50.3311,50.3604,50.1942,50.2529,507638.0
2018-08-13 12:50:00,51.41,51.53,51.36,51.51,392983.0,50.2529,50.3702,50.204,50.3506,392983.0
2018-08-13 13:00:00,51.51,51.52,51.42,51.48,276709.0,50.3506,50.3604,50.2627,50.3213,276709.0
2018-08-13 13:10:00,51.47,51.61,51.44,51.61,269696.0,50.3115,50.4484,50.2822,50.4484,269696.0
2018-08-13 13:20:00,51.61,51.67,51.57,51.67,276323.0,50.4484,50.507,50.4093,50.507,276323.0
2018-08-13 13:30:00,51.67,51.74,51.51,51.51,386418.0,50.507,50.5755,50.3506,50.3506,386418.0
2018-08-13 13:40:00,51.51,51.6,51.51,51.53,246406.0,50.3506,50.4386,50.3506,50.3702,246406.0
2018-08-13 13:50:00,51.54,51.6,51.48,51.53,299266.0,50.38,50.4386,50.3213,50.3702,299266.0
2018-08-13 14:00:00,51.53,51.63,51.51,51.58,396928.0,50.3702,50.4679,50.3506,50.4191,396928.0
2018-08-13 14:10:00,51.58,51.63,51.53,51.56,305042.0,50.4191,50.4679,50.3702,50.3995,305042.0
2018-08-13 14:20:00,51.57,51.66,51.53,51.63,277863.0,50.4093,50.4973,50.3702,50.4679,277863.0
2018-08-13 14:30:00,51.64,51.66,51.52,51.59,294130.0,50.4777,50.4973,50.3604,50.4288,294130.0
2018-08-13 14:40:00,51.59,51.61,51.55,51.56,183500.0,50.4288,50.4484,50.3897,50.3995,183500.0
2018-08-13 14:50:00,51.55,51.56,51.42,51.44,409938.0,50.3897,50.3995,50.2627,50.2822,409938.0
2018-08-13 15:00:00,51.44,51.5,51.39,51.47,267911.0,50.2822,50.3409,50.2333,50.3115,267911.0
2018-08-13 15:10:00,51.46,51.56,51.45,51.54,290069.0,50.3018,50.3995,50.292,50.38,290069.0
2018-08-13 15:20:00,51.53,51.55,51.44,51.44,257036.0,50.3702,50.3897,50.2822,50.2822,257036.0
2018-08-13 15:30:00,51.45,51.51,51.4,51.5,339292.0,50.292,50.3506,50.2431,50.3409,339292.0
2018-08-13 15:40:00,51.49,51.49,51.35,51.36,635145.0,50.3311,50.3311,50.1942,50.204,635145.0
2018-08-13 15:50:00,51.35,51.41,51.27,51.35,1206744.0,50.1942,50.2529,50.116,50.1942,1206744.0
2018-08-14 09:30:00,51.67,51.77,50.66,50.88,2406407.0,50.507,50.6048,49.5198,49.7348,2406407.0
2018-08-14 09:40:00,50.9,51.05,50.61,50.68,1789107.0,49.7544,49.901,49.4709,49.5393,1789107.0
2018-08-14 09:50:00,50.67,50.76,50.43,50.52,2100717.0,49.5295,49.6175,49.2949,49.3829,2100717.0
2018-08-14 10:00:00,50.51,50.55,50.01,50.21,2771991.0,49.3731,49.4122,48.8844,49.0799,2771991.0
2018-08-14 10:10:00,50.21,50.48,50.14,50.46,1515106.0,49.0799,49.3438,49.0115,49.3243,1515106.0
2018-08-14 10:20:00,50.46,50.58,50.44,50.51,1139851.0,49.3243,49.4416,49.3047,49.3731,1139851.0
2018-08-14 10:30:00,50.52,50.79,50.51,50.63,1133998.0,49.3829,49.6468,49.3731,49.4904,1133998.0
2018-08-14 10:40:00,50.63,50.63,50.47,50.59,1012953.0,49.4904,49.4904,49.334,49.4513,1012953.0
2018-08-14 10:50:00,50.58,50.68,50.46,50.64,736156.0,49.4416,49.5393,49.3243,49.5002,736156.0
2018-08-14 11:00:00,50.64,50.9,50.63,50.86,783939.0,49.5002,49.7544,49.4904,49.7153,783939.0
2018-08-14 11:10:00,50.87,50.99,50.78,50.84,776821.0,49.725,49.8423,49.6371,49.6957,776821.0
2018-08-14 11:20:00,50.85,51.09,50.84,51.04,790324.0,49.7055,49.9401,49.6957,49.8912,790324.0
2018-08-14 11:30:00,51.04,51.12,50.93,50.93,595254.0,49.8912,49.9694,49.7837,49.7837,595254.0
2018-08-14 11:40:00,50.93,51.0,50.77,50.83,516437.0,49.7837,49.8521,49.6273,49.6859,516437.0
2018-08-14 11:50:00,50.83,50.86,50.63,50.66,495440.0,49.6859,49.7153,49.4904,49.5198,495440.0
2018-08-14 12:00:00,50.66,50.77,50.65,50.7,398852.0,49.5198,49.6273,49.51,49.5589,398852.0
2018-08-14 12:10:00,50.7,50.9,50.69,50.9,306094.0,49.5589,49.7544,49.5491,49.7544,306094.0
2018-08-14 12:20:00,50.9,50.99,50.85,50.98,431457.0,49.7544,49.8423,49.7055,49.8326,431457.0
2018-08-14 12:30:00,50.98,50.98,50.83,50.84,311030.0,49.8326,49.8326,49.6859,49.6957,311030.0
2018-08-14 12:40:00,50.84,50.87,50.74,50.77,235197.0,49.6957,49.725,49.598,49.6273,235197.0
2018-08-14 12:50:00,50.78,50.8,50.59,50.62,408177.0,49.6371,49.6566,49.4513,49.4807,408177.0
2018-08-14 13:00:00,50.62,50.73,50.62,50.71,238430.0,49.4807,49.5882,49.4807,49.5686,238430.0
2018-08-14 13:10:00,50.72,50.73,50.54,50.57,309524.0,49.5784,49.5882,49.4025,49.4318,309524.0
2018-08-14 13:20:00,50.57,50.59,50.5,50.53,390579.0,49.4318,49.4513,49.3634,49.3927,390579.0
2018-08-14 13:30:00,50.54,50.66,50.5,50.65,243589.0,49.4025,49.5198,49.3634,49.51,243589.0
2018-08-14 13:40:00,50.66,50.72,50.64,50.66,258959.0,49.5198,49.5784,49.5002,49.5198,258959.0
2018-08-14 13:50:00,50.66,50.73,50.6,50.7,287216.0,49.5198,49.5882,49.4611,49.5589,287216.0
2018-08-14 14:00:00,50.71,50.75,50.65,50.67,298194.0,49.5686,49.6077,49.51,49.5295,298194.0
2018-08-14 14:10:00,50.67,50.74,50.64,50.73,204362.0,49.5295,49.598,49.5002,49.5882,204362.0
2018-08-14 14:20:00,50.72,50.73,50.64,50.7,223000.0,49.5784,49.5882,49.5002,49.5589,223000.0
2018-08-14 14:30:00,50.71,50.72,50.65,50.69,210190.0,49.5686,49.5784,49.51,49.5491,210190.0
2018-08-14 14:40:00,50.7,50.7,50.58,50.59,227995.0,49.5589,49.5589,49.4416,49.4513,227995.0
2018-08-14 14:50:00,50.59,50.67,50.57,50.66,203690.0,49.4513,49.5295,49.4318,49.5198,203690.0
2018-08-14 15:00:00,50.66,50.73,50.66,50.69,262243.0,49.5198,49.5882,49.5198,49.5491,262243.0
2018-08-14 15:10:00,50.69,50.7,50.63,50.63,267487.0,49.5491,49.5589,49.4904,49.4904,267487.0
2018-08-14 15:20:00,50.64,50.69,50.6,50.64,324212.0,49.5002,49.5491,49.4611,49.5002,324212.0
2018-08-14 15:30:00,50.64,50.64,50.56,50.63,408460.0,49.5002,49.5002,49.422,49.4904,408460.0
2018-08-14 15:40:00,50.63,50.66,50.56,50.65,458025.0,49.4904,49.5198,49.422,49.51,458025.0
2018-08-14 15:50:00,50.66,50.73,50.6,50.62,1377639.0,49.5198,49.5882,49.4611,49.4807,1377639.0
2018-08-15 09:30:00,49.83,49.86,49.2,49.5,3010851.0,48.7085,48.7378,48.0926,48.3859,3010851.0
2018-08-15 09:40:00,49.51,49.64,48.51,48.88,3801697.0,48.3957,48.5227,47.4182,47.7798,3801697.0
2018-08-15 09:50:00,48.88,48.92,48.2,48.37,2539672.0,47.7798,47.8189,47.1151,47.2813,2539672.0
2018-08-15 10:00:00,48.38,48.49,48.01,48.3,3039521.0,47.2911,47.3986,46.9294,47.2129,3039521.0
2018-08-15 10:10:00,48.3,48.36,47.74,47.89,2533458.0,47.2129,47.2715,46.6655,46.8121,2533458.0
2018-08-15 10:20:00,47.9,48.06,47.77,47.85,2112192.0,46.8219,46.9783,46.6948,46.773,2112192.0
2018-08-15 10:30:00,47.85,47.86,47.45,47.77,2768507.0,46.773,46.7828,46.382,46.6948,2768507.0
2018-08-15 10:40:00,47.77,47.84,47.53,47.69,1377503.0,46.6948,46.7632,46.4602,46.6166,1377503.0
2018-08-15 10:50:00,47.7,47.72,47.47,47.55,1159391.0,46.6264,46.6459,46.4016,46.4798,1159391.0
2018-08-15 11:00:00,47.55,47.92,47.52,47.9,1976405.0,46.4798,46.8414,46.4504,46.8219,1976405.0
2018-08-15 11:10:00,47.9,48.01,47.81,47.85,1444809.0,46.8219,46.9294,46.7339,46.773,1444809.0
2018-08-15 11:20:00,47.85,48.17,47.8,48.05,1130417.0,46.773,47.0858,46.7241,46.9685,1130417.0
2018-08-15 11:30:00,48.05,48.25,47.99,48.08,1037155.0,46.9685,47.164,46.9099,46.9978,1037155.0
2018-08-15 11:40:00,48.08,48.22,48.03,48.21,828592.0,46.9978,47.1347,46.949,47.1249,828592.0
2018-08-15 11:50:00,48.2,48.21,47.82,47.84,801956.0,47.1151,47.1249,46.7437,46.7632,801956.0
2018-08-15 12:00:00,47.83,47.91,47.74,47.9,854743.0,46.7535,46.8317,46.6655,46.8219,854743.0
2018-08-15 12:10:00,47.9,48.1,47.81,48.05,730928.0,46.8219,47.0174,46.7339,46.9685,730928.0
2018-08-15 12:20:00,48.05,48.07,47.88,47.93,659173.0,46.9685,46.9881,46.8023,46.8512,659173.0
2018-08-15 12:30:00,47.92,48.03,47.86,47.99,702558.0,46.8414,46.949,46.7828,46.9099,702558.0
2018-08-15 12:40:00,47.98,48.01,47.79,47.86,559568.0,46.9001,46.9294,46.7144,46.7828,559568.0
2018-08-15 12:50:00,47.85,47.9,47.76,47.77,532251.0,46.773,46.8219,46.685,46.6948,532251.0
2018-08-15 13:00:00,47.77,47.86,47.74,47.76,628670.0,46.6948,46.7828,46.6655,46.685,628670.0
2018-08-15 13:10:00,47.76,47.82,47.67,47.7,616459.0,46.685,46.7437,46.5971,46.6264,616459.0
2018-08-15 13:20:00,47.71,47.72,47.55,47.55,744354.0,46.6362,46.6459,46.4798,46.4798,744354.0
2018-08-15 13:30:00,47.55,47.63,47.46,47.5,1053776.0,46.4798,46.558,46.3918,46.4309,1053776.0
2018-08-15 13:40:00,47.5,47.78,47.48,47.54,1164990.0,46.4309,46.7046,46.4113,46.47,1164990.0
2018-08-15 13:50:00,47.55,47.6,47.45,47.47,762195.0,46.4798,46.5286,46.382,46.4016,762195.0
2018-08-15 14:00:00,47.46,47.52,47.21,47.23,1031962.0,46.3918,46.4504,46.1474,46.167,1031962.0
2018-08-15 14:10:00,47.24,47.37,47.14,47.33,1062473.0,46.1767,46.3038,46.079,46.2647,1062473.0
2018-08-15 14:20:00,47.34,47.48,47.29,47.29,846833.0,46.2745,46.4113,46.2256,46.2256,846833.0
2018-08-15 14:30:00,47.29,47.57,47.27,47.43,1033607.0,46.2256,46.4993,46.2061,46.3625,1033607.0
2018-08-15 14:40:00,47.43,47.44,47.22,47.25,665842.0,46.3625,46.3722,46.1572,46.1865,665842.0
2018-08-15 14:50:00,47.25,47.41,47.24,47.37,753538.0,46.1865,46.3429,46.1767,46.3038,753538.0
2018-08-15 15:00:00,47.37,47.58,47.34,47.52,1020380.0,46.3038,46.5091,46.2745,46.4504,1020380.0
2018-08-15 15:10:00,47.52,47.54,47.42,47.5,633422.0,46.4504,46.47,46.3527,46.4309,633422.0
2018-08-15 15:20:00,47.5,47.55,47.37,47.43,660525.0,46.4309,46.4798,46.3038,46.3625,660525.0
2018-08-15 15:30:00,47.43,47.67,47.42,47.59,1246475.0,46.3625,46.5971,46.3527,46.5189,1246475.0
2018-08-15 15:40:00,47.58,47.62,47.5,47.52,1621517.0,46.5091,46.5482,46.4309,46.4504,1621517.0
2018-08-15 15:50:00,47.52,47.58,47.35,47.48,2463530.0,46.4504,46.5091,46.2843,46.4113,2463530.0
2018-08-16 09:30:00,48.2,48.31,47.7,47.76,2394572.0,47.1151,47.2227,46.6264,46.685,2394572.0
2018-08-16 09:40:00,47.75,47.76,47.38,47.43,1845344.0,46.6753,46.685,46.3136,46.3625,1845344.0
2018-08-16 09:50:00,47.43,47.7,47.32,47.34,1376344.0,46.3625,46.6264,46.2549,46.2745,1376344.0
2018-08-16 10:00:00,47.34,47.76,47.32,47.75,1416131.0,46.2745,46.685,46.2549,46.6753,1416131.0
2018-08-16 10:10:00,47.75,47.8,47.67,47.77,1031054.0,46.6753,46.7241,46.5971,46.6948,1031054.0
2018-08-16 10:20:00,47.77,47.89,47.66,47.79,1041784.0,46.6948,46.8121,46.5873,46.7144,1041784.0
2018-08-16 10:30:00,47.79,47.84,47.67,47.76,748989.0,46.7144,46.7632,46.5971,46.685,748989.0
2018-08-16 10:40:00,47.76,47.78,47.55,47.6,822185.0,46.685,46.7046,46.4798,46.5286,822185.0
2018-08-16 10:50:00,47.6,47.6,47.27,47.31,1027389.0,46.5286,46.5286,46.2061,46.2452,1027389.0
2018-08-16 11:00:00,47.31,47.5,47.28,47.39,946952.0,46.2452,46.4309,46.2158,46.3234,946952.0
2018-08-16 11:10:00,47.39,47.52,47.34,47.38,776274.0,46.3234,46.4504,46.2745,46.3136,776274.0
2018-08-16 11:20:00,47.38,47.39,47.16,47.24,1115374.0,46.3136,46.3234,46.0985,46.1767,1115374.0
2018-08-16 11:30:00,47.24,47.34,47.21,47.32,630255.0,46.1767,46.2745,46.1474,46.2549,630255.0
2018-08-16 11:40:00,47.33,47.49,47.2,47.46,755278.0,46.2647,46.4211,46.1376,46.3918,755278.0
2018-08-16 11:50:00,47.47,47.71,47.39,47.69,908364.0,46.4016,46.6362,46.3234,46.6166,908364.0
2018-08-16 12:00:00,47.7,47.77,47.57,47.6,840530.0,46.6264,46.6948,46.4993,46.5286,840530.0
2018-08-16 12:10:00,47.6,47.62,47.47,47.51,385932.0,46.5286,46.5482,46.4016,46.4407,385932.0
2018-08-16 12:20:00,47.51,47.55,47.39,47.4,445544.0,46.4407,46.4798,46.3234,46.3331,445544.0
2018-08-16 12:30:00,47.4,47.45,47.3,47.38,381296.0,46.3331,46.382,46.2354,46.3136,381296.0
2018-08-16 12:40:00,47.38,47.38,47.21,47.3,538134.0,46.3136,46.3136,46.1474,46.2354,538134.0
2018-08-16 12:50:00,47.31,47.43,47.3,47.37,451130.0,46.2452,46.3625,46.2354,46.3038,451130.0
2018-08-16 13:00:00,47.37,47.46,47.32,47.33,359519.0,46.3038,46.3918,46.2549,46.2647,359519.0
2018-08-16 13:10:00,47.33,47.43,47.32,47.42,189644.0,46.2647,46.3625,46.2549,46.3527,189644.0
2018-08-16 13:20:00,47.42,47.43,47.29,47.31,383362.0,46.3527,46.3625,46.2256,46.2452,383362.0
2018-08-16 13:30:00,47.32,47.35,47.29,47.3,246223.0,46.2549,46.2843,46.2256,46.2354,246223.0
2018-08-16 13:40:00,47.3,47.36,47.25,47.26,321708.0,46.2354,46.294,46.1865,46.1963,321708.0
2018-08-16 13:50:00,47.26,47.3,47.2,47.27,359655.0,46.1963,46.2354,46.1376,46.2061,359655.0
2018-08-16 14:00:00,47.27,47.4,47.22,47.4,264139.0,46.2061,46.3331,46.1572,46.3331,264139.0
2018-08-16 14:10:00,47.4,47.42,47.35,47.38,245512.0,46.3331,46.3527,46.2843,46.3136,245512.0
2018-08-16 14:20:00,47.39,47.39,47.23,47.23,344398.0,46.3234,46.3234,46.167,46.167,344398.0
2018-08-16 14:30:00,47.23,47.28,47.16,47.27,424480.0,46.167,46.2158,46.0985,46.2061,424480.0
2018-08-16 14:40:00,47.27,47.32,47.21,47.24,352263.0,46.2061,46.2549,46.1474,46.1767,352263.0
2018-08-16 14:50:00,47.23,47.27,47.17,47.24,366128.0,46.167,46.2061,46.1083,46.1767,366128.0
2018-08-16 15:00:00,47.25,47.26,47.2,47.21,220005.0,46.1865,46.1963,46.1376,46.1474,220005.0
2018-08-16 15:10:00,47.21,47.26,47.11,47.12,485913.0,46.1474,46.1963,46.0497,46.0594,485913.0
2018-08-16 15:20:00,47.13,47.19,47.1,47.15,412632.0,46.0692,46.1279,46.0399,46.0888,412632.0
2018-08-16 15:30:00,47.15,47.18,47.05,47.05,522099.0,46.0888,46.1181,45.991,45.991,522099.0
2018-08-16 15:40:00,47.06,47.08,46.96,47.04,1363331.0,46.0008,46.0203,45.9031,45.9813,1363331.0
2018-08-16 15:50:00,47.04,47.1,46.97,47.1,1759463.0,45.9813,46.0399,45.9128,46.0399,1759463.0
2018-08-17 09:30:00,46.23,46.58,45.62,46.54,4959423.0,45.1895,45.5316,44.5932,45.4925,4959423.0
2018-08-17 09:40:00,46.54,46.74,46.18,46.72,1952766.0,45.4925,45.688,45.1406,45.6685,1952766.0
2018-08-17 09:50:00,46.72,46.93,46.45,46.92,2100533.0,45.6685,45.8737,45.4045,45.864,2100533.0
2018-08-17 10:00:00,46.91,47.04,46.78,46.89,1683301.0,45.8542,45.9813,45.7271,45.8346,1683301.0
2018-08-17 10:10:00,46.88,46.9,46.56,46.61,1297971.0,45.8249,45.8444,45.5121,45.5609,1297971.0
2018-08-17 10:20:00,46.62,46.68,46.27,46.3,1335296.0,45.5707,45.6294,45.2286,45.2579,1335296.0
2018-08-17 10:30:00,46.31,46.53,46.3,46.53,796328.0,45.2677,45.4827,45.2579,45.4827,796328.0
2018-08-17 10:40:00,46.52,46.71,46.42,46.62,640505.0,45.473,45.6587,45.3752,45.5707,640505.0
2018-08-17 10:50:00,46.62,46.69,46.47,46.48,447678.0,45.5707,45.6391,45.4241,45.4339,447678.0
2018-08-17 11:00:00,46.49,46.63,46.39,46.55,532624.0,45.4436,45.5805,45.3459,45.5023,532624.0
2018-08-17 11:10:00,46.54,46.76,46.44,46.73,583221.0,45.4925,45.7076,45.3948,45.6782,583221.0
2018-08-17 11:20:00,46.73,46.79,46.67,46.78,444133.0,45.6782,45.7369,45.6196,45.7271,444133.0
2018-08-17 11:30:00,46.77,46.92,46.75,46.85,702487.0,45.7173,45.864,45.6978,45.7955,702487.0
2018-08-17 11:40:00,46.85,47.12,46.85,47.02,1002896.0,45.7955,46.0594,45.7955,45.9617,1002896.0
2018-08-17 11:50:00,47.02,47.32,46.97,47.31,817852.0,45.9617,46.2549,45.9128,46.2452,817852.0
2018-08-17 12:00:00,47.31,47.36,47.1,47.18,770743.0,46.2452,46.294,46.0399,46.1181,770743.0
2018-08-17 12:10:00,47.19,47.24,47.12,47.19,410437.0,46.1279,46.1767,46.0594,46.1279,410437.0
2018-08-17 12:20:00,47.19,47.3,47.15,47.27,460066.0,46.1279,46.2354,46.0888,46.2061,460066.0
2018-08-17 12:30:00,47.27,47.28,47.05,47.1,514320.0,46.2061,46.2158,45.991,46.0399,514320.0
2018-08-17 12:40:00,47.09,47.15,47.01,47.09,285773.0,46.0301,46.0888,45.9519,46.0301,285773.0
2018-08-17 12:50:00,47.09,47.14,46.99,47.03,329979.0,46.0301,46.079,45.9324,45.9715,329979.0
2018-08-17 13:00:00,47.03,47.12,47.01,47.1,280470.0,45.9715,46.0594,45.9519,46.0399,280470.0
2018-08-17 13:10:00,47.11,47.12,46.98,47.06,311706.0,46.0497,46.0594,45.9226,46.0008,311706.0
2018-08-17 13:20:00,47.06,47.08,46.91,46.93,336104.0,46.0008,46.0203,45.8542,45.8737,336104.0
2018-08-17 13:30:00,46.93,47.02,46.87,46.97,363535.0,45.8737,45.9617,45.8151,45.9128,363535.0
2018-08-17 13:40:00,46.97,47.02,46.91,46.91,229894.0,45.9128,45.9617,45.8542,45.8542,229894.0
2018-08-17 13:50:00,46.91,46.94,46.75,46.91,608598.0,45.8542,45.8835,45.6978,45.8542,608598.0
2018-08-17 14:00:00,46.9,47.11,46.87,47.01,555597.0,45.8444,46.0497,45.8151,45.9519,555597.0
2018-08-17 14:10:00,47.02,47.18,47.02,47.18,487781.0,45.9617,46.1181,45.9617,46.1181,487781.0
2018-08-17 14:20:00,47.17,47.24,47.13,47.19,544932.0,46.1083,46.1767,46.0692,46.1279,544932.0
2018-08-17 14:30:00,47.19,47.25,47.17,47.23,356189.0,46.1279,46.1865,46.1083,46.167,356189.0
2018-08-17 14:40:00,47.23,47.31,47.21,47.27,395562.0,46.167,46.2452,46.1474,46.2061,395562.0
2018-08-17 14:50:00,47.26,47.36,47.22,47.31,473366.0,46.1963,46.294,46.1572,46.2452,473366.0
2018-08-17 15:00:00,47.31,47.31,47.2,47.21,359371.0,46.2452,46.2452,46.1376,46.1474,359371.0
2018-08-17 15:10:00,47.21,47.26,47.17,47.26,411786.0,46.1474,46.1963,46.1083,46.1963,411786.0
2018-08-17 15:20:00,47.25,47.27,47.19,47.22,407486.0,46.1865,46.2061,46.1279,46.1572,407486.0
2018-08-17 15:30:00,47.22,47.27,47.18,47.23,599463.0,46.1572,46.2061,46.1181,46.167,599463.0
2018-08-17 15:40:00,47.24,47.25,47.11,47.14,643637.0,46.1767,46.1865,46.0497,46.079,643637.0
2018-08-17 15:50:00,47.13,47.18,47.06,47.11,1362185.0,46.0692,46.1181,46.0008,46.0497,1362185.0
2018-08-20 09:30:00,47.26,47.45,46.91,47.23,2165324.0,46.1963,46.382,45.8542,46.167,2165324.0
2018-08-20 09:40:00,47.23,47.31,46.78,46.87,1239828.0,46.167,46.2452,45.7271,45.8151,1239828.0
2018-08-20 09:50:00,46.87,46.88,46.63,46.78,1136051.0,45.8151,45.8249,45.5805,45.7271,1136051.0
2018-08-20 10:00:00,46.78,46.84,46.47,46.59,1159334.0,45.7271,45.7858,45.4241,45.5414,1159334.0
2018-08-20 10:10:00,46.59,46.68,46.48,46.62,948243.0,45.5414,45.6294,45.4339,45.5707,948243.0
2018-08-20 10:20:00,46.61,46.9,46.59,46.87,798937.0,45.5609,45.8444,45.5414,45.8151,798937.0
2018-08-20 10:30:00,46.87,47.15,46.82,47.11,1098408.0,45.8151,46.0888,45.7662,46.0497,1098408.0
2018-08-20 10:40:00,47.11,47.12,46.96,47.04,669144.0,46.0497,46.0594,45.9031,45.9813,669144.0
2018-08-20 10:50:00,47.04,47.04,46.8,46.93,497707.0,45.9813,45.9813,45.7467,45.8737,497707.0
2018-08-20 11:00:00,46.93,47.11,46.91,46.95,596194.0,45.8737,46.0497,45.8542,45.8933,596194.0
2018-08-20 11:10:00,46.95,47.0,46.73,47.0,633869.0,45.8933,45.9422,45.6782,45.9422,633869.0
2018-08-20 11:20:00,47.0,47.1,46.9,47.1,417405.0,45.9422,46.0399,45.8444,46.0399,417405.0
2018-08-20 11:30:00,47.1,47.32,47.07,47.28,739388.0,46.0399,46.2549,46.0106,46.2158,739388.0
2018-08-20 11:40:00,47.28,47.35,47.22,47.34,525792.0,46.2158,46.2843,46.1572,46.2745,525792.0
2018-08-20 11:50:00,47.35,47.46,47.28,47.35,850133.0,46.2843,46.3918,46.2158,46.2843,850133.0
2018-08-20 12:00:00,47.36,47.63,47.31,47.59,778394.0,46.294,46.558,46.2452,46.5189,778394.0
2018-08-20 12:10:00,47.59,47.65,47.5,47.65,550419.0,46.5189,46.5775,46.4309,46.5775,550419.0
2018-08-20 12:20:00,47.64,47.84,47.62,47.78,716615.0,46.5677,46.7632,46.5482,46.7046,716615.0
2018-08-20 12:30:00,47.78,47.84,47.69,47.71,518470.0,46.7046,46.7632,46.6166,46.6362,518470.0
2018-08-20 12:40:00,47.71,47.81,47.64,47.65,492910.0,46.6362,46.7339,46.5677,46.5775,492910.0
2018-08-20 12:50:00,47.65,47.78,47.58,47.77,473839.0,46.5775,46.7046,46.5091,46.6948,473839.0
2018-08-20 13:00:00,47.77,47.89,47.71,47.83,713968.0,46.6948,46.8121,46.6362,46.7535,713968.0
2018-08-20 13:10:00,47.84,47.96,47.82,47.91,572069.0,46.7632,46.8805,46.7437,46.8317,572069.0
2018-08-20 13:20:00,47.91,48.16,47.91,48.13,1019894.0,46.8317,47.076,46.8317,47.0467,1019894.0
2018-08-20 13:30:00,48.12,48.36,48.12,48.26,1105579.0,47.0369,47.2715,47.0369,47.1738,1105579.0
2018-08-20 13:40:00,48.25,48.38,48.23,48.3,634512.0,47.164,47.2911,47.1445,47.2129,634512.0
2018-08-20 13:50:00,48.31,48.58,48.28,48.58,878486.0,47.2227,47.4866,47.1933,47.4866,878486.0
2018-08-20 14:00:00,48.57,48.61,48.42,48.56,715404.0,47.4768,47.5159,47.3302,47.467,715404.0
2018-08-20 14:10:00,48.56,48.58,48.46,48.47,594389.0,47.467,47.4866,47.3693,47.3791,594389.0
2018-08-20 14:20:00,48.47,48.57,48.45,48.52,504546.0,47.3791,47.4768,47.3595,47.4279,504546.0
2018-08-20 14:30:00,48.52,48.58,48.34,48.35,540734.0,47.4279,47.4866,47.252,47.2618,540734.0
2018-08-20 14:40:00,48.36,48.37,48.19,48.27,573364.0,47.2715,47.2813,47.1054,47.1836,573364.0
2018-08-20 14:50:00,48.27,48.35,48.18,48.3,573608.0,47.1836,47.2618,47.0956,47.2129,573608.0
2018-08-20 15:00:00,48.3,48.35,48.16,48.22,581448.0,47.2129,47.2618,47.076,47.1347,581448.0
2018-08-20 15:10:00,48.22,48.27,48.03,48.08,589366.0,47.1347,47.1836,46.949,46.9978,589366.0
2018-08-20 15:20:00,48.09,48.19,48.05,48.16,438320.0,47.0076,47.1054,46.9685,47.076,438320.0
2018-08-20 15:30:00,48.16,48.17,48.08,48.17,390505.0,47.076,47.0858,46.9978,47.0858,390505.0
2018-08-20 15:40:00,48.17,48.23,48.14,48.16,690399.0,47.0858,47.1445,47.0565,47.076,690399.0
2018-08-20 15:50:00,48.15,48.2,48.04,48.06,1154419.0,47.0663,47.1151,46.9587,46.9783,1154419.0
2018-08-21 09:30:00,48.9,49.52,48.87,49.43,3961472.0,47.7994,48.4054,47.7701,48.3175,3961472.0
2018-08-21 09:40:00,49.42,49.64,49.31,49.51,1944125.0,48.3077,48.5227,48.2002,48.3957,1944125.0
2018-08-21 09:50:00,49.51,49.65,49.48,49.65,1175923.0,48.3957,48.5325,48.3663,48.5325,1175923.0
2018-08-21 10:00:00,49.64,49.82,49.41,49.48,1912131.0,48.5227,48.6987,48.2979,48.3663,1912131.0
2018-08-21 10:10:00,49.48,49.72,49.42,49.66,1468882.0,48.3663,48.6009,48.3077,48.5423,1468882.0
2018-08-21 10:20:00,49.66,49.74,49.58,49.61,723776.0,48.5423,48.6205,48.4641,48.4934,723776.0
2018-08-21 10:30:00,49.62,49.69,49.54,49.58,1162992.0,48.5032,48.5716,48.425,48.4641,1162992.0
2018-08-21 10:40:00,49.58,49.75,49.51,49.73,899574.0,48.4641,48.6303,48.3957,48.6107,899574.0
2018-08-21 10:50:00,49.73,49.77,49.63,49.64,570726.0,48.6107,48.6498,48.513,48.5227,570726.0
2018-08-21 11:00:00,49.64,49.65,49.48,49.58,706214.0,48.5227,48.5325,48.3663,48.4641,706214.0
2018-08-21 11:10:00,49.57,49.61,49.26,49.32,922839.0,48.4543,48.4934,48.1513,48.2099,922839.0
2018-08-21 11:20:00,49.32,49.56,49.28,49.49,688474.0,48.2099,48.4445,48.1708,48.3761,688474.0
2018-08-21 11:30:00,49.49,49.79,49.48,49.69,721696.0,48.3761,48.6694,48.3663,48.5716,721696.0
2018-08-21 11:40:00,49.7,49.77,49.67,49.71,351295.0,48.5814,48.6498,48.5521,48.5912,351295.0
2018-08-21 11:50:00,49.71,49.81,49.68,49.77,504332.0,48.5912,48.6889,48.5618,48.6498,504332.0
2018-08-21 12:00:00,49.77,49.86,49.73,49.79,466613.0,48.6498,48.7378,48.6107,48.6694,466613.0
2018-08-21 12:10:00,49.79,49.8,49.73,49.77,352443.0,48.6694,48.6791,48.6107,48.6498,352443.0
2018-08-21 12:20:00,49.76,49.79,49.65,49.76,380833.0,48.64,48.6694,48.5325,48.64,380833.0
2018-08-21 12:30:00,49.75,49.77,49.69,49.74,273819.0,48.6303,48.6498,48.5716,48.6205,273819.0
2018-08-21 12:40:00,49.74,49.78,49.67,49.75,280969.0,48.6205,48.6596,48.5521,48.6303,280969.0
2018-08-21 12:50:00,49.75,49.76,49.69,49.73,259743.0,48.6303,48.64,48.5716,48.6107,259743.0
2018-08-21 13:00:00,49.73,49.88,49.71,49.87,623375.0,48.6107,48.7573,48.5912,48.7476,623375.0
2018-08-21 13:10:00,49.87,49.88,49.77,49.87,564846.0,48.7476,48.7573,48.6498,48.7476,564846.0
2018-08-21 13:20:00,49.87,49.97,49.86,49.96,539434.0,48.7476,48.8453,48.7378,48.8355,539434.0
2018-08-21 13:30:00,49.95,50.14,49.95,50.11,965281.0,48.8258,49.0115,48.8258,48.9822,965281.0
2018-08-21 13:40:00,50.11,50.22,50.08,50.16,841592.0,48.9822,49.0897,48.9528,49.031,841592.0
2018-08-21 13:50:00,50.16,50.37,50.13,50.23,1070268.0,49.031,49.2363,49.0017,49.0995,1070268.0
2018-08-21 14:00:00,50.23,50.25,50.06,50.17,764597.0,49.0995,49.119,48.9333,49.0408,764597.0
2018-08-21 14:10:00,50.17,50.2,50.02,50.06,635592.0,49.0408,49.0701,48.8942,48.9333,635592.0
2018-08-21 14:20:00,50.05,50.09,49.94,49.96,640326.0,48.9235,48.9626,48.816,48.8355,640326.0
2018-08-21 14:30:00,49.95,49.96,49.83,49.94,727681.0,48.8258,48.8355,48.7085,48.816,727681.0
2018-08-21 14:40:00,49.93,50.14,49.93,49.98,725186.0,48.8062,49.0115,48.8062,48.8551,725186.0
2018-08-21 14:50:00,49.98,50.05,49.87,49.9,546797.0,48.8551,48.9235,48.7476,48.7769,546797.0
2018-08-21 15:00:00,49.9,49.97,49.85,49.91,387230.0,48.7769,48.8453,48.728,48.7867,387230.0
2018-08-21 15:10:00,49.91,49.92,49.8,49.83,599268.0,48.7867,48.7964,48.6791,48.7085,599268.0
2018-08-21 15:20:00,49.83,49.95,49.8,49.86,536277.0,48.7085,48.8258,48.6791,48.7378,536277.0
2018-08-21 15:30:00,49.87,49.97,49.85,49.9,464026.0,48.7476,48.8453,48.728,48.7769,464026.0
2018-08-21 15:40:00,49.9,49.93,49.82,49.87,735809.0,48.7769,48.8062,48.6987,48.7476,735809.0
2018-08-21 15:50:00,49.87,50.01,49.84,49.95,1993037.0,48.7476,48.8844,48.7182,48.8258,1993037.0
2018-08-22 09:30:00,50.38,50.65,49.9,50.21,2575126.0,49.2461,49.51,48.7769,49.0799,2575126.0
2018-08-22 09:40:00,50.22,50.43,50.07,50.24,1461350.0,49.0897,49.2949,48.9431,49.1092,1461350.0
2018-08-22 09:50:00,50.23,50.26,49.91,50.11,1660284.0,49.0995,49.1288,48.7867,48.9822,1660284.0
2018-08-22 10:00:00,50.12,50.15,49.87,50.13,1223401.0,48.9919,49.0213,48.7476,49.0017,1223401.0
2018-08-22 10:10:00,50.14,50.39,50.08,50.39,1109614.0,49.0115,49.2559,48.9528,49.2559,1109614.0
2018-08-22 10:20:00,50.39,50.59,50.37,50.47,1490999.0,49.2559,49.4513,49.2363,49.334,1490999.0
2018-08-22 10:30:00,50.47,50.51,50.31,50.42,953500.0,49.334,49.3731,49.1777,49.2852,953500.0
2018-08-22 10:40:00,50.41,50.47,50.34,50.45,621059.0,49.2754,49.334,49.207,49.3145,621059.0
2018-08-22 10:50:00,50.44,50.53,50.36,50.38,623491.0,49.3047,49.3927,49.2265,49.2461,623491.0
2018-08-22 11:00:00,50.38,50.41,50.12,50.13,779683.0,49.2461,49.2754,48.9919,49.0017,779683.0
2018-08-22 11:10:00,50.13,50.23,50.01,50.19,850620.0,49.0017,49.0995,48.8844,49.0604,850620.0
2018-08-22 11:20:00,50.19,50.39,50.17,50.37,536478.0,49.0604,49.2559,49.0408,49.2363,536478.0
2018-08-22 11:30:00,50.38,50.4,50.23,50.4,406984.0,49.2461,49.2656,49.0995,49.2656,406984.0
2018-08-22 11:40:00,50.39,50.44,50.27,50.27,373363.0,49.2559,49.3047,49.1386,49.1386,373363.0
2018-08-22 11:50:00,50.28,50.39,50.26,50.38,237563.0,49.1483,49.2559,49.1288,49.2461,237563.0
2018-08-22 12:00:00,50.38,50.48,50.37,50.41,405178.0,49.2461,49.3438,49.2363,49.2754,405178.0
2018-08-22 12:10:00,50.41,50.42,50.25,50.35,320257.0,49.2754,49.2852,49.119,49.2168,320257.0
2018-08-22 12:20:00,50.36,50.37,50.21,50.22,220394.0,49.2265,49.2363,49.0799,49.0897,220394.0
2018-08-22 12:30:00,50.23,50.31,50.21,50.27,261018.0,49.0995,49.1777,49.0799,49.1386,261018.0
2018-08-22 12:40:00,50.27,50.41,50.26,50.34,344698.0,49.1386,49.2754,49.1288,49.207,344698.0
2018-08-22 12:50:00,50.34,50.39,50.24,50.29,184691.0,49.207,49.2559,49.1092,49.1581,184691.0
2018-08-22 13:00:00,50.29,50.46,50.28,50.39,460190.0,49.1581,49.3243,49.1483,49.2559,460190.0
2018-08-22 13:10:00,50.4,50.45,50.36,50.41,271611.0,49.2656,49.3145,49.2265,49.2754,271611.0
2018-08-22 13:20:00,50.41,50.51,50.41,50.42,381569.0,49.2754,49.3731,49.2754,49.2852,381569.0
2018-08-22 13:30:00,50.42,50.5,50.4,50.49,231797.0,49.2852,49.3634,49.2656,49.3536,231797.0
2018-08-22 13:40:00,50.49,50.51,50.37,50.41,309176.0,49.3536,49.3731,49.2363,49.2754,309176.0
2018-08-22 13:50:00,50.42,50.43,50.33,50.38,235045.0,49.2852,49.2949,49.1972,49.2461,235045.0
2018-08-22 14:00:00,50.37,50.46,50.27,50.27,407928.0,49.2363,49.3243,49.1386,49.1386,407928.0
2018-08-22 14:10:00,50.28,50.42,50.26,50.35,401418.0,49.1483,49.2852,49.1288,49.2168,401418.0
2018-08-22 14:20:00,50.35,50.38,50.25,50.31,356182.0,49.2168,49.2461,49.119,49.1777,356182.0
2018-08-22 14:30:00,50.3,50.34,50.23,50.24,346261.0,49.1679,49.207,49.0995,49.1092,346261.0
2018-08-22 14:40:00,50.23,50.28,50.21,50.25,353091.0,49.0995,49.1483,49.0799,49.119,353091.0
2018-08-22 14:50:00,50.25,50.33,50.23,50.31,257751.0,49.119,49.1972,49.0995,49.1777,257751.0
2018-08-22 15:00:00,50.32,50.38,50.28,50.33,385044.0,49.1874,49.2461,49.1483,49.1972,385044.0
2018-08-22 15:10:00,50.33,50.39,50.31,50.32,231767.0,49.1972,49.2559,49.1777,49.1874,231767.0
2018-08-22 15:20:00,50.33,50.34,50.27,50.29,449949.0,49.1972,49.207,49.1386,49.1581,449949.0
2018-08-22 15:30:00,50.3,50.35,50.23,50.28,513244.0,49.1679,49.2168,49.0995,49.1483,513244.0
2018-08-22 15:40:00,50.27,50.34,50.24,50.27,435788.0,49.1386,49.207,49.1092,49.1386,435788.0
2018-08-22 15:50:00,50.27,50.28,50.22,50.24,945133.0,49.1386,49.1483,49.0897,49.1092,945133.0
2018-08-23 09:30:00,50.05,50.1,49.42,49.77,2612166.0,48.9235,48.9724,48.3077,48.6498,2612166.0
2018-08-23 09:40:00,49.76,50.2,49.73,50.17,1617469.0,48.64,49.0701,48.6107,49.0408,1617469.0
2018-08-23 09:50:00,50.17,50.24,50.05,50.16,1073226.0,49.0408,49.1092,48.9235,49.031,1073226.0
2018-08-23 10:00:00,50.16,50.18,49.81,49.83,1156002.0,49.031,49.0506,48.6889,48.7085,1156002.0
2018-08-23 10:10:00,49.83,49.96,49.79,49.86,888750.0,48.7085,48.8355,48.6694,48.7378,888750.0
2018-08-23 10:20:00,49.87,50.04,49.8,50.0,598923.0,48.7476,48.9137,48.6791,48.8746,598923.0
2018-08-23 10:30:00,49.99,50.0,49.84,49.9,541321.0,48.8649,48.8746,48.7182,48.7769,541321.0
2018-08-23 10:40:00,49.91,49.97,49.76,49.96,922682.0,48.7867,48.8453,48.64,48.8355,922682.0
2018-08-23 10:50:00,49.95,50.09,49.92,50.0,789165.0,48.8258,48.9626,48.7964,48.8746,789165.0
2018-08-23 11:00:00,49.99,49.99,49.75,49.8,970143.0,48.8649,48.8649,48.6303,48.6791,970143.0
2018-08-23 11:10:00,49.79,49.79,49.47,49.5,1096675.0,48.6694,48.6694,48.3566,48.3859,1096675.0
2018-08-23 11:20:00,49.5,49.75,49.46,49.68,1073211.0,48.3859,48.6303,48.3468,48.5618,1073211.0
2018-08-23 11:30:00,49.69,49.7,49.51,49.51,590878.0,48.5716,48.5814,48.3957,48.3957,590878.0
2018-08-23 11:40:00,49.52,49.66,49.4,49.49,694393.0,48.4054,48.5423,48.2881,48.3761,694393.0
2018-08-23 11:50:00,49.49,49.63,49.48,49.57,378621.0,48.3761,48.513,48.3663,48.4543,378621.0
2018-08-23 12:00:00,49.58,49.72,49.57,49.59,365037.0,48.4641,48.6009,48.4543,48.4739,365037.0
2018-08-23 12:10:00,49.59,49.65,49.49,49.64,354981.0,48.4739,48.5325,48.3761,48.5227,354981.0
2018-08-23 12:20:00,49.65,49.75,49.63,49.68,380528.0,48.5325,48.6303,48.513,48.5618,380528.0
2018-08-23 12:30:00,49.69,49.72,49.58,49.62,220972.0,48.5716,48.6009,48.4641,48.5032,220972.0
2018-08-23 12:40:00,49.63,49.73,49.63,49.71,179209.0,48.513,48.6107,48.513,48.5912,179209.0
2018-08-23 12:50:00,49.71,49.71,49.54,49.58,252372.0,48.5912,48.5912,48.425,48.4641,252372.0
2018-08-23 13:00:00,49.58,49.6,49.49,49.51,402563.0,48.4641,48.4836,48.3761,48.3957,402563.0
2018-08-23 13:10:00,49.5,49.59,49.44,49.59,428267.0,48.3859,48.4739,48.3272,48.4739,428267.0
2018-08-23 13:20:00,49.59,49.6,49.5,49.56,165386.0,48.4739,48.4836,48.3859,48.4445,165386.0
2018-08-23 13:30:00,49.56,49.58,49.51,49.58,144311.0,48.4445,48.4641,48.3957,48.4641,144311.0
2018-08-23 13:40:00,49.59,49.64,49.57,49.6,150898.0,48.4739,48.5227,48.4543,48.4836,150898.0
2018-08-23 13:50:00,49.6,49.62,49.56,49.61,153155.0,48.4836,48.5032,48.4445,48.4934,153155.0
2018-08-23 14:00:00,49.61,49.8,49.57,49.8,368234.0,48.4934,48.6791,48.4543,48.6791,368234.0
2018-08-23 14:10:00,49.8,49.86,49.78,49.81,376713.0,48.6791,48.7378,48.6596,48.6889,376713.0
2018-08-23 14:20:00,49.81,49.87,49.77,49.79,237673.0,48.6889,48.7476,48.6498,48.6694,237673.0
2018-08-23 14:30:00,49.79,49.81,49.69,49.79,265544.0,48.6694,48.6889,48.5716,48.6694,265544.0
2018-08-23 14:40:00,49.77,49.87,49.74,49.81,305906.0,48.6498,48.7476,48.6205,48.6889,305906.0
2018-08-23 14:50:00,49.82,49.83,49.74,49.8,200766.0,48.6987,48.7085,48.6205,48.6791,200766.0
2018-08-23 15:00:00,49.81,49.87,49.77,49.83,296478.0,48.6889,48.7476,48.6498,48.7085,296478.0
2018-08-23 15:10:00,49.83,49.83,49.74,49.75,209657.0,48.7085,48.7085,48.6205,48.6303,209657.0
2018-08-23 15:20:00,49.75,49.79,49.69,49.78,263910.0,48.6303,48.6694,48.5716,48.6596,263910.0
2018-08-23 15:30:00,49.79,49.8,49.68,49.7,309746.0,48.6694,48.6791,48.5618,48.5814,309746.0
2018-08-23 15:40:00,49.69,49.75,49.65,49.71,466461.0,48.5716,48.6303,48.5325,48.5912,466461.0
2018-08-23 15:50:00,49.71,49.75,49.65,49.69,1383452.0,48.5912,48.6303,48.5325,48.5716,1383452.0
2018-08-24 09:30:00,49.92,50.5,49.92,50.3,2282918.0,48.7964,49.3634,48.7964,49.1679,2282918.0
2018-08-24 09:40:00,50.3,50.34,49.94,50.06,1341651.0,49.1679,49.207,48.816,48.9333,1341651.0
2018-08-24 09:50:00,50.05,50.19,49.97,50.0,621670.0,48.9235,49.0604,48.8453,48.8746,621670.0
2018-08-24 10:00:00,50.0,50.35,50.0,50.23,893401.0,48.8746,49.2168,48.8746,49.0995,893401.0
2018-08-24 10:10:00,50.22,50.4,50.17,50.36,1030027.0,49.0897,49.2656,49.0408,49.2265,1030027.0
2018-08-24 10:20:00,50.37,50.65,50.34,50.62,1157770.0,49.2363,49.51,49.207,49.4807,1157770.0
2018-08-24 10:30:00,50.64,50.73,50.49,50.62,926804.0,49.5002,49.5882,49.3536,49.4807,926804.0
2018-08-24 10:40:00,50.62,50.8,50.52,50.79,716572.0,49.4807,49.6566,49.3829,49.6468,716572.0
2018-08-24 10:50:00,50.79,50.82,50.61,50.76,749397.0,49.6468,49.6762,49.4709,49.6175,749397.0
2018-08-24 11:00:00,50.76,50.79,50.51,50.6,776639.0,49.6175,49.6468,49.3731,49.4611,776639.0
2018-08-24 11:10:00,50.59,50.69,50.58,50.69,455708.0,49.4513,49.5491,49.4416,49.5491,455708.0
2018-08-24 11:20:00,50.69,50.73,50.57,50.62,425397.0,49.5491,49.5882,49.4318,49.4807,425397.0
2018-08-24 11:30:00,50.63,50.79,50.61,50.7,429092.0,49.4904,49.6468,49.4709,49.5589,429092.0
2018-08-24 11:40:00,50.69,50.75,50.64,50.73,312246.0,49.5491,49.6077,49.5002,49.5882,312246.0
2018-08-24 11:50:00,50.73,50.8,50.71,50.75,347498.0,49.5882,49.6566,49.5686,49.6077,347498.0
2018-08-24 12:00:00,50.75,50.79,50.66,50.7,229962.0,49.6077,49.6468,49.5198,49.5589,229962.0
2018-08-24 12:10:00,50.7,50.73,50.6,50.63,309173.0,49.5589,49.5882,49.4611,49.4904,309173.0
2018-08-24 12:20:00,50.64,50.71,50.6,50.66,267840.0,49.5002,49.5686,49.4611,49.5198,267840.0
2018-08-24 12:30:00,50.66,50.66,50.59,50.61,202740.0,49.5198,49.5198,49.4513,49.4709,202740.0
2018-08-24 12:40:00,50.61,50.65,50.59,50.63,191291.0,49.4709,49.51,49.4513,49.4904,191291.0
2018-08-24 12:50:00,50.64,50.66,50.57,50.61,218066.0,49.5002,49.5198,49.4318,49.4709,218066.0
2018-08-24 13:00:00,50.61,50.61,50.46,50.46,348381.0,49.4709,49.4709,49.3243,49.3243,348381.0
2018-08-24 13:10:00,50.47,50.5,50.35,50.5,615431.0,49.334,49.3634,49.2168,49.3634,615431.0
2018-08-24 13:20:00,50.5,50.54,50.42,50.43,269260.0,49.3634,49.4025,49.2852,49.2949,269260.0
2018-08-24 13:30:00,50.44,50.44,50.3,50.36,433122.0,49.3047,49.3047,49.1679,49.2265,433122.0
2018-08-24 13:40:00,50.36,50.38,50.26,50.33,512445.0,49.2265,49.2461,49.1288,49.1972,512445.0
2018-08-24 13:50:00,50.33,50.37,50.28,50.36,301771.0,49.1972,49.2363,49.1483,49.2265,301771.0
2018-08-24 14:00:00,50.35,50.44,50.34,50.44,488759.0,49.2168,49.3047,49.207,49.3047,488759.0
2018-08-24 14:10:00,50.44,50.46,50.35,50.36,256141.0,49.3047,49.3243,49.2168,49.2265,256141.0
2018-08-24 14:20:00,50.36,50.45,50.35,50.4,282585.0,49.2265,49.3145,49.2168,49.2656,282585.0
2018-08-24 14:30:00,50.41,50.46,50.4,50.44,198121.0,49.2754,49.3243,49.2656,49.3047,198121.0
2018-08-24 14:40:00,50.44,50.51,50.42,50.51,306094.0,49.3047,49.3731,49.2852,49.3731,306094.0
2018-08-24 14:50:00,50.51,50.61,50.47,50.51,550448.0,49.3731,49.4709,49.334,49.3731,550448.0
2018-08-24 15:00:00,50.51,50.58,50.49,50.55,466261.0,49.3731,49.4416,49.3536,49.4122,466261.0
2018-08-24 15:10:00,50.56,50.64,50.55,50.61,328882.0,49.422,49.5002,49.4122,49.4709,328882.0
2018-08-24 15:20:00,50.6,50.66,50.57,50.63,381091.0,49.4611,49.5198,49.4318,49.4904,381091.0
2018-08-24 15:30:00,50.63,50.67,50.54,50.66,396207.0,49.4904,49.5295,49.4025,49.5198,396207.0
2018-08-24 15:40:00,50.65,50.78,50.64,50.74,658908.0,49.51,49.6371,49.5002,49.598,658908.0
2018-08-24 15:50:00,50.75,50.75,50.66,50.71,1315181.0,49.6077,49.6077,49.5198,49.5686,1315181.0
2018-08-27 09:30:00,51.4,51.5,51.17,51.29,2385847.0,50.2431,50.3409,50.0183,50.1356,2385847.0
2018-08-27 09:40:00,51.28,51.69,51.2,51.57,1564929.0,50.1258,50.5266,50.0476,50.4093,1564929.0
2018-08-27 09:50:00,51.57,51.88,51.48,51.85,1467685.0,50.4093,50.7123,50.3213,50.683,1467685.0
2018-08-27 10:00:00,51.85,52.12,51.81,52.08,1293463.0,50.683,50.9469,50.6439,50.9078,1293463.0
2018-08-27 10:10:00,52.08,52.36,52.07,52.28,1336749.0,50.9078,51.1815,50.898,51.1033,1336749.0
2018-08-27 10:20:00,52.27,52.34,52.22,52.28,774822.0,51.0935,51.162,51.0447,51.1033,774822.0
2018-08-27 10:30:00,52.28,52.28,51.97,51.99,1093367.0,51.1033,51.1033,50.8003,50.8198,1093367.0
2018-08-27 10:40:00,51.99,52.17,51.92,52.16,856769.0,50.8198,50.9958,50.7514,50.986,856769.0
2018-08-27 10:50:00,52.16,52.22,51.94,52.07,736216.0,50.986,51.0447,50.771,50.898,736216.0
2018-08-27 11:00:00,52.08,52.14,51.94,51.97,449404.0,50.9078,50.9665,50.771,50.8003,449404.0
2018-08-27 11:10:00,51.98,52.11,51.94,52.07,401689.0,50.8101,50.9371,50.771,50.898,401689.0
2018-08-27 11:20:00,52.07,52.08,51.9,51.91,643690.0,50.898,50.9078,50.7319,50.7416,643690.0
2018-08-27 11:30:00,51.91,52.0,51.85,51.88,451951.0,50.7416,50.8296,50.683,50.7123,451951.0
2018-08-27 11:40:00,51.88,52.05,51.87,52.03,453649.0,50.7123,50.8785,50.7025,50.8589,453649.0
2018-08-27 11:50:00,52.03,52.13,51.96,52.1,299601.0,50.8589,50.9567,50.7905,50.9274,299601.0
2018-08-27 12:00:00,52.1,52.11,52.0,52.09,255774.0,50.9274,50.9371,50.8296,50.9176,255774.0
2018-08-27 12:10:00,52.08,52.14,52.02,52.08,297400.0,50.9078,50.9665,50.8492,50.9078,297400.0
2018-08-27 12:20:00,52.08,52.1,52.04,52.05,303129.0,50.9078,50.9274,50.8687,50.8785,303129.0
2018-08-27 12:30:00,52.05,52.08,51.94,51.96,534171.0,50.8785,50.9078,50.771,50.7905,534171.0
2018-08-27 12:40:00,51.95,52.01,51.85,51.86,559498.0,50.7807,50.8394,50.683,50.6928,559498.0
2018-08-27 12:50:00,51.86,52.06,51.75,52.05,769788.0,50.6928,50.8883,50.5852,50.8785,769788.0
2018-08-27 13:00:00,52.05,52.13,52.02,52.13,637821.0,50.8785,50.9567,50.8492,50.9567,637821.0
2018-08-27 13:10:00,52.12,52.22,52.12,52.19,544481.0,50.9469,51.0447,50.9469,51.0153,544481.0
2018-08-27 13:20:00,52.2,52.27,52.1,52.18,454256.0,51.0251,51.0935,50.9274,51.0056,454256.0
2018-08-27 13:30:00,52.17,52.31,52.15,52.29,423383.0,50.9958,51.1326,50.9762,51.1131,423383.0
2018-08-27 13:40:00,52.29,52.45,52.25,52.39,724407.0,51.1131,51.2695,51.074,51.2108,724407.0
2018-08-27 13:50:00,52.39,52.41,52.29,52.3,257856.0,51.2108,51.2304,51.1131,51.1229,257856.0
2018-08-27 14:00:00,52.29,52.37,52.26,52.3,380431.0,51.1131,51.1913,51.0838,51.1229,380431.0
2018-08-27 14:10:00,52.3,52.3,52.05,52.1,464992.0,51.1229,51.1229,50.8785,50.9274,464992.0
2018-08-27 14:20:00,52.1,52.16,52.01,52.06,431344.0,50.9274,50.986,50.8394,50.8883,431344.0
2018-08-27 14:30:00,52.07,52.11,51.97,52.02,430011.0,50.898,50.9371,50.8003,50.8492,430011.0
2018-08-27 14:40:00,52.03,52.12,52.0,52.12,293643.0,50.8589,50.9469,50.8296,50.9469,293643.0
2018-08-27 14:50:00,52.12,52.19,52.05,52.16,319942.0,50.9469,51.0153,50.8785,50.986,319942.0
2018-08-27 15:00:00,52.15,52.2,52.13,52.16,293844.0,50.9762,51.0251,50.9567,50.986,293844.0
2018-08-27 15:10:00,52.16,52.16,52.05,52.07,340462.0,50.986,50.986,50.8785,50.898,340462.0
2018-08-27 15:20:00,52.07,52.09,52.01,52.05,406993.0,50.898,50.9176,50.8394,50.8785,406993.0
2018-08-27 15:30:00,52.05,52.14,51.99,51.99,515508.0,50.8785,50.9665,50.8198,50.8198,515508.0
2018-08-27 15:40:00,51.99,52.2,51.96,52.19,757950.0,50.8198,51.0251,50.7905,51.0153,757950.0
2018-08-27 15:50:00,52.19,52.19,52.01,52.06,1400837.0,51.0153,51.0153,50.8394,50.8883,1400837.0
2018-08-28 09:30:00,52.42,52.56,52.01,52.07,2158400.0,51.2402,51.377,50.8394,50.898,2158400.0
2018-08-28 09:40:00,52.07,52.15,51.47,51.68,1991548.0,50.898,50.9762,50.3115,50.5168,1991548.0
2018-08-28 09:50:00,51.67,52.15,51.63,52.08,1312238.0,50.507,50.9762,50.4679,50.9078,1312238.0
2018-08-28 10:00:00,52.08,52.21,51.97,52.02,1207248.0,50.9078,51.0349,50.8003,50.8492,1207248.0
2018-08-28 10:10:00,52.01,52.04,51.81,51.91,1012903.0,50.8394,50.8687,50.6439,50.7416,1012903.0
2018-08-28 10:20:00,51.92,51.99,51.74,51.98,740307.0,50.7514,50.8198,50.5755,50.8101,740307.0
2018-08-28 10:30:00,51.98,52.01,51.81,51.97,535339.0,50.8101,50.8394,50.6439,50.8003,535339.0
2018-08-28 10:40:00,51.96,52.05,51.76,51.78,605982.0,50.7905,50.8785,50.595,50.6146,605982.0
2018-08-28 10:50:00,51.78,51.87,51.69,51.82,701636.0,50.6146,50.7025,50.5266,50.6537,701636.0
2018-08-28 11:00:00,51.82,51.93,51.76,51.79,438013.0,50.6537,50.7612,50.595,50.6243,438013.0
2018-08-28 11:10:00,51.79,51.95,51.77,51.8,481517.0,50.6243,50.7807,50.6048,50.6341,481517.0
2018-08-28 11:20:00,51.8,51.9,51.77,51.83,266961.0,50.6341,50.7319,50.6048,50.6634,266961.0
2018-08-28 11:30:00,51.83,51.84,51.56,51.63,749546.0,50.6634,50.6732,50.3995,50.4679,749546.0
2018-08-28 11:40:00,51.62,51.65,51.48,51.56,636438.0,50.4582,50.4875,50.3213,50.3995,636438.0
2018-08-28 11:50:00,51.57,51.62,51.48,51.58,364091.0,50.4093,50.4582,50.3213,50.4191,364091.0
2018-08-28 12:00:00,51.57,51.71,51.56,51.71,298555.0,50.4093,50.5461,50.3995,50.5461,298555.0
2018-08-28 12:10:00,51.7,51.91,51.68,51.87,575199.0,50.5364,50.7416,50.5168,50.7025,575199.0
2018-08-28 12:20:00,51.87,51.92,51.79,51.84,320531.0,50.7025,50.7514,50.6243,50.6732,320531.0
2018-08-28 12:30:00,51.85,52.01,51.84,51.94,451658.0,50.683,50.8394,50.6732,50.771,451658.0
2018-08-28 12:40:00,51.94,52.04,51.88,52.01,244564.0,50.771,50.8687,50.7123,50.8394,244564.0
2018-08-28 12:50:00,52.02,52.05,51.96,52.04,241127.0,50.8492,50.8785,50.7905,50.8687,241127.0
2018-08-28 13:00:00,52.04,52.05,51.97,52.0,161359.0,50.8687,50.8785,50.8003,50.8296,161359.0
2018-08-28 13:10:00,52.01,52.13,51.97,52.1,445793.0,50.8394,50.9567,50.8003,50.9274,445793.0
2018-08-28 13:20:00,52.1,52.14,51.97,52.0,326582.0,50.9274,50.9665,50.8003,50.8296,326582.0
2018-08-28 13:30:00,52.0,52.17,51.99,52.17,283950.0,50.8296,50.9958,50.8198,50.9958,283950.0
2018-08-28 13:40:00,52.16,52.21,52.12,52.21,263163.0,50.986,51.0349,50.9469,51.0349,263163.0
2018-08-28 13:50:00,52.2,52.25,52.12,52.16,231587.0,51.0251,51.074,50.9469,50.986,231587.0
2018-08-28 14:00:00,52.16,52.21,52.12,52.2,163186.0,50.986,51.0349,50.9469,51.0251,163186.0
2018-08-28 14:10:00,52.2,52.27,52.16,52.24,327314.0,51.0251,51.0935,50.986,51.0642,327314.0
2018-08-28 14:20:00,52.23,52.3,52.2,52.28,382883.0,51.0544,51.1229,51.0251,51.1033,382883.0
2018-08-28 14:30:00,52.29,52.35,52.26,52.3,300769.0,51.1131,51.1717,51.0838,51.1229,300769.0
2018-08-28 14:40:00,52.3,52.43,52.28,52.37,274654.0,51.1229,51.2499,51.1033,51.1913,274654.0
2018-08-28 14:50:00,52.38,52.4,52.33,52.38,214291.0,51.2011,51.2206,51.1522,51.2011,214291.0
2018-08-28 15:00:00,52.37,52.38,52.32,52.36,367709.0,51.1913,51.2011,51.1424,51.1815,367709.0
2018-08-28 15:10:00,52.36,52.37,52.25,52.25,511940.0,51.1815,51.1913,51.074,51.074,511940.0
2018-08-28 15:20:00,52.25,52.3,52.17,52.29,597333.0,51.074,51.1229,50.9958,51.1131,597333.0
2018-08-28 15:30:00,52.29,52.29,52.13,52.2,638514.0,51.1131,51.1131,50.9567,51.0251,638514.0
2018-08-28 15:40:00,52.2,52.25,52.14,52.23,761630.0,51.0251,51.074,50.9665,51.0544,761630.0
2018-08-28 15:50:00,52.22,52.36,52.18,52.35,821627.0,51.0447,51.1815,51.0056,51.1717,821627.0
2018-08-29 09:30:00,52.09,52.12,51.52,51.65,2039235.0,50.9176,50.9469,50.3604,50.4875,2039235.0
2018-08-29 09:40:00,51.65,51.92,51.41,51.42,1805436.0,50.4875,50.7514,50.2529,50.2627,1805436.0
2018-08-29 09:50:00,51.41,51.58,51.31,51.57,1224050.0,50.2529,50.4191,50.1551,50.4093,1224050.0
2018-08-29 10:00:00,51.57,51.61,51.32,51.33,995176.0,50.4093,50.4484,50.1649,50.1747,995176.0
2018-08-29 10:10:00,51.33,51.53,51.3,51.41,973931.0,50.1747,50.3702,50.1454,50.2529,973931.0
2018-08-29 10:20:00,51.42,51.46,51.31,51.35,658041.0,50.2627,50.3018,50.1551,50.1942,658041.0
2018-08-29 10:30:00,51.34,51.59,51.32,51.54,714300.0,50.1845,50.4288,50.1649,50.38,714300.0
2018-08-29 10:40:00,51.54,51.75,51.51,51.75,718832.0,50.38,50.5852,50.3506,50.5852,718832.0
2018-08-29 10:50:00,51.75,51.84,51.71,51.83,675624.0,50.5852,50.6732,50.5461,50.6634,675624.0
2018-08-29 11:00:00,51.81,51.87,51.72,51.86,633920.0,50.6439,50.7025,50.5559,50.6928,633920.0
2018-08-29 11:10:00,51.86,51.94,51.83,51.87,707288.0,50.6928,50.771,50.6634,50.7025,707288.0
2018-08-29 11:20:00,51.87,51.97,51.85,51.97,457136.0,50.7025,50.8003,50.683,50.8003,457136.0
2018-08-29 11:30:00,51.96,52.03,51.93,52.02,520402.0,50.7905,50.8589,50.7612,50.8492,520402.0
2018-08-29 11:40:00,52.02,52.1,51.99,52.1,475202.0,50.8492,50.9274,50.8198,50.9274,475202.0
2018-08-29 11:50:00,52.09,52.16,51.99,52.09,492939.0,50.9176,50.986,50.8198,50.9176,492939.0
2018-08-29 12:00:00,52.09,52.1,51.92,51.96,496661.0,50.9176,50.9274,50.7514,50.7905,496661.0
2018-08-29 12:10:00,51.95,52.01,51.84,51.94,454201.0,50.7807,50.8394,50.6732,50.771,454201.0
2018-08-29 12:20:00,51.94,51.98,51.86,51.95,323214.0,50.771,50.8101,50.6928,50.7807,323214.0
2018-08-29 12:30:00,51.95,51.96,51.89,51.92,175841.0,50.7807,50.7905,50.7221,50.7514,175841.0
2018-08-29 12:40:00,51.92,52.05,51.91,52.0,291286.0,50.7514,50.8785,50.7416,50.8296,291286.0
2018-08-29 12:50:00,52.0,52.04,51.95,52.01,240642.0,50.8296,50.8687,50.7807,50.8394,240642.0
2018-08-29 13:00:00,52.0,52.03,51.93,51.94,311949.0,50.8296,50.8589,50.7612,50.771,311949.0
2018-08-29 13:10:00,51.94,52.0,51.93,51.93,247139.0,50.771,50.8296,50.7612,50.7612,247139.0
2018-08-29 13:20:00,51.93,51.94,51.83,51.84,284719.0,50.7612,50.771,50.6634,50.6732,284719.0
2018-08-29 13:30:00,51.84,51.88,51.82,51.84,208275.0,50.6732,50.7123,50.6537,50.6732,208275.0
2018-08-29 13:40:00,51.84,51.85,51.58,51.61,825267.0,50.6732,50.683,50.4191,50.4484,825267.0
2018-08-29 13:50:00,51.6,51.72,51.6,51.68,329114.0,50.4386,50.5559,50.4386,50.5168,329114.0
2018-08-29 14:00:00,51.68,51.7,51.65,51.68,244855.0,50.5168,50.5364,50.4875,50.5168,244855.0
2018-08-29 14:10:00,51.68,51.69,51.53,51.55,426492.0,50.5168,50.5266,50.3702,50.3897,426492.0
2018-08-29 14:20:00,51.54,51.59,51.4,51.4,551190.0,50.38,50.4288,50.2431,50.2431,551190.0
2018-08-29 14:30:00,51.4,51.49,51.35,51.44,768344.0,50.2431,50.3311,50.1942,50.2822,768344.0
2018-08-29 14:40:00,51.45,51.5,51.39,51.48,434813.0,50.292,50.3409,50.2333,50.3213,434813.0
2018-08-29 14:50:00,51.48,51.55,51.46,51.51,246546.0,50.3213,50.3897,50.3018,50.3506,246546.0
2018-08-29 15:00:00,51.5,51.6,51.49,51.59,408601.0,50.3409,50.4386,50.3311,50.4288,408601.0
2018-08-29 15:10:00,51.59,51.66,51.57,51.65,300555.0,50.4288,50.4973,50.4093,50.4875,300555.0
2018-08-29 15:20:00,51.65,51.76,51.63,51.72,419588.0,50.4875,50.595,50.4679,50.5559,419588.0
2018-08-29 15:30:00,51.72,51.82,51.72,51.81,552013.0,50.5559,50.6537,50.5559,50.6439,552013.0
2018-08-29 15:40:00,51.8,51.84,51.77,51.8,550828.0,50.6341,50.6732,50.6048,50.6341,550828.0
2018-08-29 15:50:00,51.8,51.89,51.77,51.83,1487805.0,50.6341,50.7221,50.6048,50.6634,1487805.0
2018-08-30 09:30:00,51.56,52.04,51.4,51.82,1608905.0,50.3995,50.8687,50.2431,50.6537,1608905.0
2018-08-30 09:40:00,51.81,52.38,51.49,52.21,1628120.0,50.6439,51.2011,50.3311,51.0349,1628120.0
2018-08-30 09:50:00,52.2,52.32,52.05,52.24,959604.0,51.0251,51.1424,50.8785,51.0642,959604.0
2018-08-30 10:00:00,52.23,52.43,52.21,52.28,902417.0,51.0544,51.2499,51.0349,51.1033,902417.0
2018-08-30 10:10:00,52.28,52.61,52.25,52.57,854250.0,51.1033,51.4259,51.074,51.3868,854250.0
2018-08-30 10:20:00,52.57,52.74,52.47,52.47,1059918.0,51.3868,51.553,51.289,51.289,1059918.0
2018-08-30 10:30:00,52.48,52.73,52.42,52.72,738811.0,51.2988,51.5432,51.2402,51.5334,738811.0
2018-08-30 10:40:00,52.71,52.74,52.51,52.69,578957.0,51.5236,51.553,51.3281,51.5041,578957.0
2018-08-30 10:50:00,52.68,52.7,52.52,52.58,406706.0,51.4943,51.5139,51.3379,51.3966,406706.0
2018-08-30 11:00:00,52.59,52.7,52.56,52.64,365813.0,51.4063,51.5139,51.377,51.4552,365813.0
2018-08-30 11:10:00,52.65,52.89,52.63,52.82,684304.0,51.465,51.6996,51.4454,51.6312,684304.0
2018-08-30 11:20:00,52.83,52.84,52.74,52.76,563355.0,51.6409,51.6507,51.553,51.5725,563355.0
2018-08-30 11:30:00,52.76,52.8,52.58,52.61,505937.0,51.5725,51.6116,51.3966,51.4259,505937.0
2018-08-30 11:40:00,52.61,52.71,52.54,52.69,515129.0,51.4259,51.5236,51.3575,51.5041,515129.0
2018-08-30 11:50:00,52.7,52.87,52.69,52.87,477066.0,51.5139,51.68,51.5041,51.68,477066.0
2018-08-30 12:00:00,52.86,53.0,52.83,52.88,872522.0,51.6703,51.8071,51.6409,51.6898,872522.0
2018-08-30 12:10:00,52.87,53.04,52.86,52.92,659803.0,51.68,51.8462,51.6703,51.7289,659803.0
2018-08-30 12:20:00,52.92,53.09,52.86,53.09,473663.0,51.7289,51.8951,51.6703,51.8951,473663.0
2018-08-30 12:30:00,53.08,53.29,53.08,53.24,810410.0,51.8853,52.0906,51.8853,52.0417,810410.0
2018-08-30 12:40:00,53.23,53.26,53.05,53.14,505051.0,52.0319,52.0613,51.856,51.944,505051.0
2018-08-30 12:50:00,53.15,53.27,53.14,53.25,406177.0,51.9537,52.071,51.944,52.0515,406177.0
2018-08-30 13:00:00,53.26,53.3,53.15,53.23,414652.0,52.0613,52.1004,51.9537,52.0319,414652.0
2018-08-30 13:10:00,53.23,53.43,53.22,53.41,615724.0,52.0319,52.2274,52.0222,52.2079,615724.0
2018-08-30 13:20:00,53.41,53.49,53.38,53.45,534485.0,52.2079,52.2861,52.1786,52.247,534485.0
2018-08-30 13:30:00,53.44,53.53,53.39,53.52,582157.0,52.2372,52.3252,52.1883,52.3154,582157.0
2018-08-30 13:40:00,53.52,53.68,53.45,53.66,748066.0,52.3154,52.4718,52.247,52.4523,748066.0
2018-08-30 13:50:00,53.65,53.67,53.42,53.51,611255.0,52.4425,52.462,52.2177,52.3056,611255.0
2018-08-30 14:00:00,53.51,53.6,53.47,53.5,463860.0,52.3056,52.3936,52.2665,52.2959,463860.0
2018-08-30 14:10:00,53.5,53.56,53.08,53.09,1014240.0,52.2959,52.3545,51.8853,51.8951,1014240.0
2018-08-30 14:20:00,53.09,53.24,52.84,52.87,1646336.0,51.8951,52.0417,51.6507,51.68,1646336.0
2018-08-30 14:30:00,52.87,53.01,52.7,52.99,1255124.0,51.68,51.8169,51.5139,51.7973,1255124.0
2018-08-30 14:40:00,53.0,53.02,52.87,52.99,499177.0,51.8071,51.8267,51.68,51.7973,499177.0
2018-08-30 14:50:00,52.99,53.0,52.76,52.78,502420.0,51.7973,51.8071,51.5725,51.5921,502420.0
2018-08-30 15:00:00,52.78,52.79,52.52,52.63,817824.0,51.5921,51.6018,51.3379,51.4454,817824.0
2018-08-30 15:10:00,52.62,52.67,52.45,52.67,758653.0,51.4357,51.4845,51.2695,51.4845,758653.0
2018-08-30 15:20:00,52.67,52.71,52.55,52.7,428672.0,51.4845,51.5236,51.3672,51.5139,428672.0
2018-08-30 15:30:00,52.7,52.8,52.62,52.78,576798.0,51.5139,51.6116,51.4357,51.5921,576798.0
2018-08-30 15:40:00,52.77,52.84,52.69,52.74,527085.0,51.5823,51.6507,51.5041,51.553,527085.0
2018-08-30 15:50:00,52.74,52.79,52.68,52.76,1085932.0,51.553,51.6018,51.4943,51.5725,1085932.0
2018-08-31 09:30:00,52.7,52.7,52.22,52.36,1837395.0,51.5139,51.5139,51.0447,51.1815,1837395.0
2018-08-31 09:40:00,52.36,53.09,52.3,53.08,1540572.0,51.1815,51.8951,51.1229,51.8853,1540572.0
2018-08-31 09:50:00,53.08,53.23,52.89,53.09,1193426.0,51.8853,52.0319,51.6996,51.8951,1193426.0
2018-08-31 10:00:00,53.08,53.13,52.64,52.71,1113443.0,51.8853,51.9342,51.4552,51.5236,1113443.0
2018-08-31 10:10:00,52.72,53.01,52.67,52.88,805598.0,51.5334,51.8169,51.4845,51.6898,805598.0
2018-08-31 10:20:00,52.88,53.18,52.88,53.18,651666.0,51.6898,51.9831,51.6898,51.9831,651666.0
2018-08-31 10:30:00,53.19,53.2,52.94,53.07,537647.0,51.9928,52.0026,51.7485,51.8755,537647.0
2018-08-31 10:40:00,53.08,53.23,53.05,53.07,853130.0,51.8853,52.0319,51.856,51.8755,853130.0
2018-08-31 10:50:00,53.08,53.16,52.98,53.04,541161.0,51.8853,51.9635,51.7876,51.8462,541161.0
2018-08-31 11:00:00,53.05,53.16,52.89,52.9,685226.0,51.856,51.9635,51.6996,51.7094,685226.0
2018-08-31 11:10:00,52.9,53.05,52.9,53.0,433676.0,51.7094,51.856,51.7094,51.8071,433676.0
2018-08-31 11:20:00,53.01,53.04,52.85,52.87,415206.0,51.8169,51.8462,51.6605,51.68,415206.0
2018-08-31 11:30:00,52.88,52.96,52.82,52.93,258452.0,51.6898,51.768,51.6312,51.7387,258452.0
2018-08-31 11:40:00,52.94,52.95,52.7,52.73,410518.0,51.7485,51.7582,51.5139,51.5432,410518.0
2018-08-31 11:50:00,52.75,52.8,52.65,52.67,317067.0,51.5627,51.6116,51.465,51.4845,317067.0
2018-08-31 12:00:00,52.67,52.68,52.55,52.64,363245.0,51.4845,51.4943,51.3672,51.4552,363245.0
2018-08-31 12:10:00,52.64,52.78,52.62,52.73,215611.0,51.4552,51.5921,51.4357,51.5432,215611.0
2018-08-31 12:20:00,52.73,52.74,52.48,52.53,559102.0,51.5432,51.553,51.2988,51.3477,559102.0
2018-08-31 12:30:00,52.52,52.65,52.48,52.62,346321.0,51.3379,51.465,51.2988,51.4357,346321.0
2018-08-31 12:40:00,52.62,52.66,52.58,52.62,307131.0,51.4357,51.4748,51.3966,51.4357,307131.0
2018-08-31 12:50:00,52.62,52.65,52.51,52.6,225846.0,51.4357,51.465,51.3281,51.4161,225846.0
2018-08-31 13:00:00,52.59,52.6,52.5,52.59,209236.0,51.4063,51.4161,51.3184,51.4063,209236.0
2018-08-31 13:10:00,52.6,52.62,52.55,52.57,178123.0,51.4161,51.4357,51.3672,51.3868,178123.0
2018-08-31 13:20:00,52.57,52.59,52.54,52.57,125697.0,51.3868,51.4063,51.3575,51.3868,125697.0
2018-08-31 13:30:00,52.56,52.6,52.5,52.55,190023.0,51.377,51.4161,51.3184,51.3672,190023.0
2018-08-31 13:40:00,52.56,52.59,52.51,52.59,140093.0,51.377,51.4063,51.3281,51.4063,140093.0
2018-08-31 13:50:00,52.58,52.68,52.57,52.66,275875.0,51.3966,51.4943,51.3868,51.4748,275875.0
2018-08-31 14:00:00,52.66,52.68,52.6,52.62,244413.0,51.4748,51.4943,51.4161,51.4357,244413.0
2018-08-31 14:10:00,52.62,52.66,52.58,52.6,282614.0,51.4357,51.4748,51.3966,51.4161,282614.0
2018-08-31 14:20:00,52.6,52.61,52.44,52.52,370023.0,51.4161,51.4259,51.2597,51.3379,370023.0
2018-08-31 14:30:00,52.53,52.62,52.49,52.53,246716.0,51.3477,51.4357,51.3086,51.3477,246716.0
2018-08-31 14:40:00,52.53,52.56,52.48,52.55,191509.0,51.3477,51.377,51.2988,51.3672,191509.0
2018-08-31 14:50:00,52.55,52.59,52.51,52.52,208024.0,51.3672,51.4063,51.3281,51.3379,208024.0
2018-08-31 15:00:00,52.52,52.58,52.49,52.51,300960.0,51.3379,51.3966,51.3086,51.3281,300960.0
2018-08-31 15:10:00,52.51,52.52,52.42,52.43,245595.0,51.3281,51.3379,51.2402,51.2499,245595.0
2018-08-31 15:20:00,52.43,52.44,52.3,52.41,490667.0,51.2499,51.2597,51.1229,51.2304,490667.0
2018-08-31 15:30:00,52.41,52.5,52.38,52.46,458964.0,51.2304,51.3184,51.2011,51.2793,458964.0
2018-08-31 15:40:00,52.45,52.59,52.37,52.55,887439.0,51.2695,51.4063,51.1913,51.3672,887439.0
2018-08-31 15:50:00,52.56,52.74,52.5,52.53,1872021.0,51.377,51.553,51.3184,51.3477,1872021.0
2018-09-04 09:30:00,52.15,52.3,51.52,51.54,2753055.0,50.9762,51.1229,50.3604,50.38,2753055.0
2018-09-04 09:40:00,51.54,51.58,50.71,51.06,2437123.0,50.38,50.4191,49.5686,49.9108,2437123.0
2018-09-04 09:50:00,51.06,51.21,51.01,51.16,1110465.0,49.9108,50.0574,49.8619,50.0085,1110465.0
2018-09-04 10:00:00,51.17,51.59,51.16,51.52,1221501.0,50.0183,50.4288,50.0085,50.3604,1221501.0
2018-09-04 10:10:00,51.51,51.57,51.28,51.32,757499.0,50.3506,50.4093,50.1258,50.1649,757499.0
2018-09-04 10:20:00,51.33,51.55,51.19,51.29,905960.0,50.1747,50.3897,50.0378,50.1356,905960.0
2018-09-04 10:30:00,51.3,51.32,51.16,51.29,610613.0,50.1454,50.1649,50.0085,50.1356,610613.0
2018-09-04 10:40:00,51.28,51.58,51.22,51.56,656361.0,50.1258,50.4191,50.0672,50.3995,656361.0
2018-09-04 10:50:00,51.56,51.67,51.48,51.48,634116.0,50.3995,50.507,50.3213,50.3213,634116.0
2018-09-04 11:00:00,51.49,51.5,51.2,51.4,629449.0,50.3311,50.3409,50.0476,50.2431,629449.0
2018-09-04 11:10:00,51.4,51.41,51.26,51.4,452060.0,50.2431,50.2529,50.1063,50.2431,452060.0
2018-09-04 11:20:00,51.4,51.48,51.33,51.39,540841.0,50.2431,50.3213,50.1747,50.2333,540841.0
2018-09-04 11:30:00,51.38,51.5,51.37,51.43,332435.0,50.2236,50.3409,50.2138,50.2724,332435.0
2018-09-04 11:40:00,51.43,51.44,51.25,51.28,446074.0,50.2724,50.2822,50.0965,50.1258,446074.0
2018-09-04 11:50:00,51.29,51.32,51.16,51.27,567575.0,50.1356,50.1649,50.0085,50.116,567575.0
2018-09-04 12:00:00,51.27,51.34,51.18,51.32,306968.0,50.116,50.1845,50.0281,50.1649,306968.0
2018-09-04 12:10:00,51.31,51.43,51.23,51.43,227636.0,50.1551,50.2724,50.0769,50.2724,227636.0
2018-09-04 12:20:00,51.43,51.44,51.22,51.34,323688.0,50.2724,50.2822,50.0672,50.1845,323688.0
2018-09-04 12:30:00,51.36,51.43,51.29,51.39,230562.0,50.204,50.2724,50.1356,50.2333,230562.0
2018-09-04 12:40:00,51.38,51.48,51.36,51.41,268124.0,50.2236,50.3213,50.204,50.2529,268124.0
2018-09-04 12:50:00,51.43,51.45,51.32,51.35,232311.0,50.2724,50.292,50.1649,50.1942,232311.0
2018-09-04 13:00:00,51.35,51.44,51.27,51.37,445227.0,50.1942,50.2822,50.116,50.2138,445227.0
2018-09-04 13:10:00,51.37,51.41,51.31,51.31,209268.0,50.2138,50.2529,50.1551,50.1551,209268.0
2018-09-04 13:20:00,51.31,51.5,51.3,51.47,288077.0,50.1551,50.3409,50.1454,50.3115,288077.0
2018-09-04 13:30:00,51.47,51.49,51.39,51.4,233649.0,50.3115,50.3311,50.2333,50.2431,233649.0
2018-09-04 13:40:00,51.4,51.54,51.38,51.48,503566.0,50.2431,50.38,50.2236,50.3213,503566.0
2018-09-04 13:50:00,51.49,51.53,51.39,51.52,443717.0,50.3311,50.3702,50.2333,50.3604,443717.0
2018-09-04 14:00:00,51.52,51.67,51.52,51.62,474727.0,50.3604,50.507,50.3604,50.4582,474727.0
2018-09-04 14:10:00,51.62,51.68,51.54,51.64,432530.0,50.4582,50.5168,50.38,50.4777,432530.0
2018-09-04 14:20:00,51.63,51.76,51.59,51.72,462197.0,50.4679,50.595,50.4288,50.5559,462197.0
2018-09-04 14:30:00,51.71,51.95,51.68,51.95,575543.0,50.5461,50.7807,50.5168,50.7807,575543.0
2018-09-04 14:40:00,51.95,52.05,51.87,51.91,781212.0,50.7807,50.8785,50.7025,50.7416,781212.0
2018-09-04 14:50:00,51.91,51.95,51.86,51.87,296414.0,50.7416,50.7807,50.6928,50.7025,296414.0
2018-09-04 15:00:00,51.88,51.91,51.78,51.85,361026.0,50.7123,50.7416,50.6146,50.683,361026.0
2018-09-04 15:10:00,51.85,51.91,51.77,51.9,401228.0,50.683,50.7416,50.6048,50.7319,401228.0
2018-09-04 15:20:00,51.89,51.94,51.83,51.88,359393.0,50.7221,50.771,50.6634,50.7123,359393.0
2018-09-04 15:30:00,51.87,51.9,51.8,51.88,306706.0,50.7025,50.7319,50.6341,50.7123,306706.0
2018-09-04 15:40:00,51.88,51.9,51.8,51.86,516118.0,50.7123,50.7319,50.6341,50.6928,516118.0
2018-09-04 15:50:00,51.86,51.97,51.83,51.94,1361564.0,50.6928,50.8003,50.6634,50.771,1361564.0
2018-09-05 09:30:00,51.39,51.6,50.52,50.93,2953887.0,50.2333,50.4386,49.3829,49.7837,2953887.0
2018-09-05 09:40:00,50.94,51.1,50.53,51.09,1886586.0,49.7935,49.9499,49.3927,49.9401,1886586.0
2018-09-05 09:50:00,51.08,51.09,50.42,50.46,1673469.0,49.9303,49.9401,49.2852,49.3243,1673469.0
2018-09-05 10:00:00,50.46,50.66,50.37,50.57,1356390.0,49.3243,49.5198,49.2363,49.4318,1356390.0
2018-09-05 10:10:00,50.58,50.58,50.13,50.13,1063472.0,49.4416,49.4416,49.0017,49.0017,1063472.0
2018-09-05 10:20:00,50.13,50.18,49.73,50.16,2310507.0,49.0017,49.0506,48.6107,49.031,2310507.0
2018-09-05 10:30:00,50.16,50.17,49.21,49.43,2205032.0,49.031,49.0408,48.1024,48.3175,2205032.0
2018-09-05 10:40:00,49.43,49.64,49.07,49.59,2087045.0,48.3175,48.5227,47.9656,48.4739,2087045.0
2018-09-05 10:50:00,49.6,49.9,49.5,49.52,1443863.0,48.4836,48.7769,48.3859,48.4054,1443863.0
2018-09-05 11:00:00,49.52,49.6,49.42,49.5,847147.0,48.4054,48.4836,48.3077,48.3859,847147.0
2018-09-05 11:10:00,49.51,49.51,49.14,49.28,1277101.0,48.3957,48.3957,48.034,48.1708,1277101.0
2018-09-05 11:20:00,49.28,49.67,49.27,49.5,877118.0,48.1708,48.5521,48.1611,48.3859,877118.0
2018-09-05 11:30:00,49.49,49.78,49.48,49.76,498103.0,48.3761,48.6596,48.3663,48.64,498103.0
2018-09-05 11:40:00,49.76,49.89,49.65,49.83,1013296.0,48.64,48.7671,48.5325,48.7085,1013296.0
2018-09-05 11:50:00,49.83,50.01,49.83,49.96,655528.0,48.7085,48.8844,48.7085,48.8355,655528.0
2018-09-05 12:00:00,49.97,50.18,49.93,50.01,692454.0,48.8453,49.0506,48.8062,48.8844,692454.0
2018-09-05 12:10:00,50.02,50.07,49.88,50.05,469168.0,48.8942,48.9431,48.7573,48.9235,469168.0
2018-09-05 12:20:00,50.06,50.09,49.92,50.03,381306.0,48.9333,48.9626,48.7964,48.904,381306.0
2018-09-05 12:30:00,50.03,50.22,50.03,50.14,494602.0,48.904,49.0897,48.904,49.0115,494602.0
2018-09-05 12:40:00,50.14,50.15,49.99,50.11,352865.0,49.0115,49.0213,48.8649,48.9822,352865.0
2018-09-05 12:50:00,50.11,50.13,49.75,49.78,616500.0,48.9822,49.0017,48.6303,48.6596,616500.0
2018-09-05 13:00:00,49.77,49.89,49.71,49.83,373541.0,48.6498,48.7671,48.5912,48.7085,373541.0
2018-09-05 13:10:00,49.84,49.98,49.83,49.96,333573.0,48.7182,48.8551,48.7085,48.8355,333573.0
2018-09-05 13:20:00,49.96,50.0,49.89,49.95,259284.0,48.8355,48.8746,48.7671,48.8258,259284.0
2018-09-05 13:30:00,49.95,50.03,49.9,49.92,355586.0,48.8258,48.904,48.7769,48.7964,355586.0
2018-09-05 13:40:00,49.92,49.98,49.82,49.89,456790.0,48.7964,48.8551,48.6987,48.7671,456790.0
2018-09-05 13:50:00,49.89,49.98,49.82,49.84,235996.0,48.7671,48.8551,48.6987,48.7182,235996.0
2018-09-05 14:00:00,49.85,49.88,49.72,49.75,347297.0,48.728,48.7573,48.6009,48.6303,347297.0
2018-09-05 14:10:00,49.75,49.82,49.71,49.75,387829.0,48.6303,48.6987,48.5912,48.6303,387829.0
2018-09-05 14:20:00,49.75,49.77,49.52,49.53,533476.0,48.6303,48.6498,48.4054,48.4152,533476.0
2018-09-05 14:30:00,49.53,49.74,49.52,49.69,397042.0,48.4152,48.6205,48.4054,48.5716,397042.0
2018-09-05 14:40:00,49.68,49.8,49.66,49.68,329446.0,48.5618,48.6791,48.5423,48.5618,329446.0
2018-09-05 14:50:00,49.69,49.69,49.46,49.51,458185.0,48.5716,48.5716,48.3468,48.3957,458185.0
2018-09-05 15:00:00,49.5,49.61,49.45,49.5,475654.0,48.3859,48.4934,48.337,48.3859,475654.0
2018-09-05 15:10:00,49.5,49.52,49.36,49.38,670729.0,48.3859,48.4054,48.249,48.2686,670729.0
2018-09-05 15:20:00,49.37,49.57,49.37,49.55,644320.0,48.2588,48.4543,48.2588,48.4348,644320.0
2018-09-05 15:30:00,49.54,49.66,49.52,49.65,511445.0,48.425,48.5423,48.4054,48.5325,511445.0
2018-09-05 15:40:00,49.66,49.69,49.48,49.48,677016.0,48.5423,48.5716,48.3663,48.3663,677016.0
2018-09-05 15:50:00,49.48,49.56,49.41,49.55,1692520.0,48.3663,48.4445,48.2979,48.4348,1692520.0
2018-09-06 09:30:00,48.2,48.45,47.13,47.21,6152019.0,47.1151,47.3595,46.0692,46.1474,6152019.0
2018-09-06 09:40:00,47.2,47.29,46.71,46.95,4581984.0,46.1376,46.2256,45.6587,45.8933,4581984.0
2018-09-06 09:50:00,46.95,47.0,46.6,46.78,3575470.0,45.8933,45.9422,45.5512,45.7271,3575470.0
2018-09-06 10:00:00,46.79,46.79,45.9,46.0,5267866.0,45.7369,45.7369,44.8669,44.9647,5267866.0
2018-09-06 10:10:00,46.01,46.18,45.71,45.74,4411073.0,44.9744,45.1406,44.6812,44.7105,4411073.0
2018-09-06 10:20:00,45.74,45.98,45.57,45.94,3618373.0,44.7105,44.9451,44.5443,44.906,3618373.0
2018-09-06 10:30:00,45.95,45.97,45.11,45.16,4227918.0,44.9158,44.9353,44.0947,44.1436,4227918.0
2018-09-06 10:40:00,45.16,45.25,44.15,44.47,6476648.0,44.1436,44.2315,43.1563,43.4691,6476648.0
2018-09-06 10:50:00,44.47,44.7,44.06,44.48,4352459.0,43.4691,43.6939,43.0683,43.4789,4352459.0
2018-09-06 11:00:00,44.49,44.77,44.3,44.44,3226543.0,43.4886,43.7623,43.3029,43.4398,3226543.0
2018-09-06 11:10:00,44.45,44.66,44.32,44.54,2245365.0,43.4495,43.6548,43.3225,43.5375,2245365.0
2018-09-06 11:20:00,44.54,45.12,44.33,45.08,2826847.0,43.5375,44.1045,43.3322,44.0654,2826847.0
2018-09-06 11:30:00,45.08,45.41,45.0,45.3,3177612.0,44.0654,44.3879,43.9872,44.2804,3177612.0
2018-09-06 11:40:00,45.3,45.39,45.09,45.37,1556922.0,44.2804,44.3684,44.0751,44.3488,1556922.0
2018-09-06 11:50:00,45.36,45.63,45.35,45.51,2063395.0,44.3391,44.603,44.3293,44.4857,2063395.0
2018-09-06 12:00:00,45.5,45.59,45.5,45.55,1343381.0,44.4759,44.5639,44.4759,44.5248,1343381.0
2018-09-06 12:10:00,45.55,45.56,45.2,45.21,1513684.0,44.5248,44.5346,44.1827,44.1924,1513684.0
2018-09-06 12:20:00,45.21,45.28,45.11,45.22,1310929.0,44.1924,44.2609,44.0947,44.2022,1310929.0
2018-09-06 12:30:00,45.22,45.37,45.18,45.34,1368929.0,44.2022,44.3488,44.1631,44.3195,1368929.0
2018-09-06 12:40:00,45.33,45.55,45.29,45.46,1085938.0,44.3097,44.5248,44.2706,44.4368,1085938.0
2018-09-06 12:50:00,45.46,45.54,45.25,45.27,942075.0,44.4368,44.515,44.2315,44.2511,942075.0
2018-09-06 13:00:00,45.27,45.32,45.17,45.19,1087798.0,44.2511,44.3,44.1533,44.1729,1087798.0
2018-09-06 13:10:00,45.19,45.49,45.16,45.46,938821.0,44.1729,44.4661,44.1436,44.4368,938821.0
2018-09-06 13:20:00,45.47,45.61,45.42,45.42,929905.0,44.4466,44.5834,44.3977,44.3977,929905.0
2018-09-06 13:30:00,45.42,45.45,45.27,45.27,631231.0,44.3977,44.427,44.2511,44.2511,631231.0
2018-09-06 13:40:00,45.28,45.45,45.22,45.26,867184.0,44.2609,44.427,44.2022,44.2413,867184.0
2018-09-06 13:50:00,45.26,45.26,45.06,45.08,944280.0,44.2413,44.2413,44.0458,44.0654,944280.0
2018-09-06 14:00:00,45.08,45.2,45.01,45.15,920528.0,44.0654,44.1827,43.9969,44.1338,920528.0
2018-09-06 14:10:00,45.15,45.15,45.01,45.02,797695.0,44.1338,44.1338,43.9969,44.0067,797695.0
2018-09-06 14:20:00,45.02,45.13,44.82,45.12,1829507.0,44.0067,44.1142,43.8112,44.1045,1829507.0
2018-09-06 14:30:00,45.12,45.31,45.07,45.28,1082840.0,44.1045,44.2902,44.0556,44.2609,1082840.0
2018-09-06 14:40:00,45.28,45.33,45.08,45.09,925614.0,44.2609,44.3097,44.0654,44.0751,925614.0
2018-09-06 14:50:00,45.1,45.43,45.05,45.15,1434955.0,44.0849,44.4075,44.036,44.1338,1434955.0
2018-09-06 15:00:00,45.15,45.24,45.08,45.15,720166.0,44.1338,44.2218,44.0654,44.1338,720166.0
2018-09-06 15:10:00,45.15,45.23,45.03,45.03,730043.0,44.1338,44.212,44.0165,44.0165,730043.0
2018-09-06 15:20:00,45.03,45.07,44.95,44.99,1364610.0,44.0165,44.0556,43.9383,43.9774,1364610.0
2018-09-06 15:30:00,45.0,45.09,44.86,44.87,1261668.0,43.9872,44.0751,43.8503,43.8601,1261668.0
2018-09-06 15:40:00,44.87,44.89,44.71,44.72,1888142.0,43.8601,43.8796,43.7037,43.7135,1888142.0
2018-09-06 15:50:00,44.72,44.78,44.54,44.65,3531807.0,43.7135,43.7721,43.5375,43.645,3531807.0
2018-09-07 09:30:00,45.14,46.2,44.87,46.12,5048398.0,44.124,45.1602,43.8601,45.082,5048398.0
2018-09-07 09:40:00,46.13,46.16,45.71,46.13,2647341.0,45.0917,45.1211,44.6812,45.0917,2647341.0
2018-09-07 09:50:00,46.13,46.46,45.89,46.05,3178982.0,45.0917,45.4143,44.8571,45.0135,3178982.0
2018-09-07 10:00:00,46.05,46.13,45.85,45.9,1446303.0,45.0135,45.0917,44.818,44.8669,1446303.0
2018-09-07 10:10:00,45.89,46.0,45.55,45.63,1675411.0,44.8571,44.9647,44.5248,44.603,1675411.0
2018-09-07 10:20:00,45.62,45.75,45.5,45.52,1339863.0,44.5932,44.7203,44.4759,44.4955,1339863.0
2018-09-07 10:30:00,45.52,45.6,45.25,45.31,1385080.0,44.4955,44.5737,44.2315,44.2902,1385080.0
2018-09-07 10:40:00,45.31,45.71,45.3,45.68,1264211.0,44.2902,44.6812,44.2804,44.6519,1264211.0
2018-09-07 10:50:00,45.67,45.7,45.4,45.64,1191515.0,44.6421,44.6714,44.3782,44.6128,1191515.0
2018-09-07 11:00:00,45.65,45.74,45.52,45.54,720421.0,44.6225,44.7105,44.4955,44.515,720421.0
2018-09-07 11:10:00,45.55,45.58,45.49,45.51,894177.0,44.5248,44.5541,44.4661,44.4857,894177.0
2018-09-07 11:20:00,45.52,45.64,45.5,45.59,652071.0,44.4955,44.6128,44.4759,44.5639,652071.0
2018-09-07 11:30:00,45.59,45.6,45.51,45.55,551501.0,44.5639,44.5737,44.4857,44.5248,551501.0
2018-09-07 11:40:00,45.56,45.8,45.55,45.8,836134.0,44.5346,44.7692,44.5248,44.7692,836134.0
2018-09-07 11:50:00,45.8,45.87,45.56,45.56,778173.0,44.7692,44.8376,44.5346,44.5346,778173.0
2018-09-07 12:00:00,45.56,45.58,45.05,45.07,1219186.0,44.5346,44.5541,44.036,44.0556,1219186.0
2018-09-07 12:10:00,45.06,45.29,45.0,45.14,939709.0,44.0458,44.2706,43.9872,44.124,939709.0
2018-09-07 12:20:00,45.13,45.25,45.0,45.01,940406.0,44.1142,44.2315,43.9872,43.9969,940406.0
2018-09-07 12:30:00,45.0,45.2,44.94,45.12,918336.0,43.9872,44.1827,43.9285,44.1045,918336.0
2018-09-07 12:40:00,45.11,45.19,44.95,45.17,601662.0,44.0947,44.1729,43.9383,44.1533,601662.0
2018-09-07 12:50:00,45.17,45.25,45.14,45.2,586509.0,44.1533,44.2315,44.124,44.1827,586509.0
2018-09-07 13:00:00,45.2,45.21,45.06,45.09,438884.0,44.1827,44.1924,44.0458,44.0751,438884.0
2018-09-07 13:10:00,45.09,45.13,45.04,45.04,364715.0,44.0751,44.1142,44.0263,44.0263,364715.0
2018-09-07 13:20:00,45.04,45.17,45.03,45.16,310987.0,44.0263,44.1533,44.0165,44.1436,310987.0
2018-09-07 13:30:00,45.16,45.21,45.05,45.05,345246.0,44.1436,44.1924,44.036,44.036,345246.0
2018-09-07 13:40:00,45.05,45.06,44.9,44.91,600704.0,44.036,44.0458,43.8894,43.8992,600704.0
2018-09-07 13:50:00,44.9,44.96,44.76,44.79,609998.0,43.8894,43.9481,43.7526,43.7819,609998.0
2018-09-07 14:00:00,44.78,44.91,44.77,44.88,392367.0,43.7721,43.8992,43.7623,43.8699,392367.0
2018-09-07 14:10:00,44.88,45.09,44.87,44.97,510855.0,43.8699,44.0751,43.8601,43.9578,510855.0
2018-09-07 14:20:00,44.97,45.02,44.95,45.0,284696.0,43.9578,44.0067,43.9383,43.9872,284696.0
2018-09-07 14:30:00,45.0,45.0,44.82,44.84,468045.0,43.9872,43.9872,43.8112,43.8308,468045.0
2018-09-07 14:40:00,44.85,44.86,44.8,44.83,348880.0,43.8405,43.8503,43.7917,43.821,348880.0
2018-09-07 14:50:00,44.83,44.98,44.8,44.98,411124.0,43.821,43.9676,43.7917,43.9676,411124.0
2018-09-07 15:00:00,44.97,45.0,44.85,44.87,409239.0,43.9578,43.9872,43.8405,43.8601,409239.0
2018-09-07 15:10:00,44.87,44.96,44.85,44.86,466197.0,43.8601,43.9481,43.8405,43.8503,466197.0
2018-09-07 15:20:00,44.86,44.95,44.8,44.94,421481.0,43.8503,43.9383,43.7917,43.9285,421481.0
2018-09-07 15:30:00,44.94,44.99,44.75,44.82,813874.0,43.9285,43.9774,43.7428,43.8112,813874.0
2018-09-07 15:40:00,44.82,44.87,44.72,44.72,853170.0,43.8112,43.8601,43.7135,43.7135,853170.0
2018-09-07 15:50:00,44.72,44.87,44.65,44.85,2146388.0,43.7135,43.8601,43.645,43.8405,2146388.0
2018-09-10 09:30:00,45.25,45.33,44.39,44.98,3106447.0,44.2315,44.3097,43.3909,43.9676,3106447.0
2018-09-10 09:40:00,44.98,45.18,44.78,45.16,1957315.0,43.9676,44.1631,43.7721,44.1436,1957315.0
2018-09-10 09:50:00,45.16,45.36,45.01,45.28,1619467.0,44.1436,44.3391,43.9969,44.2609,1619467.0
2018-09-10 10:00:00,45.27,45.38,45.09,45.19,1335624.0,44.2511,44.3586,44.0751,44.1729,1335624.0
2018-09-10 10:10:00,45.19,45.19,44.81,44.83,1362260.0,44.1729,44.1729,43.8014,43.821,1362260.0
2018-09-10 10:20:00,44.84,45.04,44.75,44.84,1293430.0,43.8308,44.0263,43.7428,43.8308,1293430.0
2018-09-10 10:30:00,44.85,45.2,44.84,45.11,1067854.0,43.8405,44.1827,43.8308,44.0947,1067854.0
2018-09-10 10:40:00,45.12,45.29,45.11,45.24,816370.0,44.1045,44.2706,44.0947,44.2218,816370.0
2018-09-10 10:50:00,45.24,45.35,45.12,45.18,719562.0,44.2218,44.3293,44.1045,44.1631,719562.0
2018-09-10 11:00:00,45.18,45.29,45.04,45.27,692067.0,44.1631,44.2706,44.0263,44.2511,692067.0
2018-09-10 11:10:00,45.28,45.29,45.08,45.12,506872.0,44.2609,44.2706,44.0654,44.1045,506872.0
2018-09-10 11:20:00,45.11,45.23,45.08,45.17,503769.0,44.0947,44.212,44.0654,44.1533,503769.0
2018-09-10 11:30:00,45.18,45.27,45.1,45.1,387729.0,44.1631,44.2511,44.0849,44.0849,387729.0
2018-09-10 11:40:00,45.1,45.25,45.1,45.24,387301.0,44.0849,44.2315,44.0849,44.2218,387301.0
2018-09-10 11:50:00,45.23,45.24,45.11,45.19,367361.0,44.212,44.2218,44.0947,44.1729,367361.0
2018-09-10 12:00:00,45.2,45.23,45.11,45.21,263346.0,44.1827,44.212,44.0947,44.1924,263346.0
2018-09-10 12:10:00,45.2,45.23,45.1,45.1,364862.0,44.1827,44.212,44.0849,44.0849,364862.0
2018-09-10 12:20:00,45.1,45.2,45.03,45.17,458531.0,44.0849,44.1827,44.0165,44.1533,458531.0
2018-09-10 12:30:00,45.17,45.25,45.13,45.14,347719.0,44.1533,44.2315,44.1142,44.124,347719.0
2018-09-10 12:40:00,45.13,45.19,45.09,45.17,316387.0,44.1142,44.1729,44.0751,44.1533,316387.0
2018-09-10 12:50:00,45.16,45.19,45.1,45.16,233768.0,44.1436,44.1729,44.0849,44.1436,233768.0
2018-09-10 13:00:00,45.16,45.16,45.01,45.09,373388.0,44.1436,44.1436,43.9969,44.0751,373388.0
2018-09-10 13:10:00,45.08,45.19,45.08,45.15,212552.0,44.0654,44.1729,44.0654,44.1338,212552.0
2018-09-10 13:20:00,45.14,45.2,45.07,45.07,301678.0,44.124,44.1827,44.0556,44.0556,301678.0
2018-09-10 13:30:00,45.07,45.1,44.92,44.99,719882.0,44.0556,44.0849,43.909,43.9774,719882.0
2018-09-10 13:40:00,44.98,45.06,44.9,44.95,411430.0,43.9676,44.0458,43.8894,43.9383,411430.0
2018-09-10 13:50:00,44.96,45.01,44.93,44.99,234494.0,43.9481,43.9969,43.9187,43.9774,234494.0
2018-09-10 14:00:00,45.0,45.0,44.82,44.87,513842.0,43.9872,43.9872,43.8112,43.8601,513842.0
2018-09-10 14:10:00,44.88,44.92,44.85,44.89,253348.0,43.8699,43.909,43.8405,43.8796,253348.0
2018-09-10 14:20:00,44.88,44.94,44.84,44.93,374727.0,43.8699,43.9285,43.8308,43.9187,374727.0
2018-09-10 14:30:00,44.92,44.93,44.84,44.85,275709.0,43.909,43.9187,43.8308,43.8405,275709.0
2018-09-10 14:40:00,44.84,44.86,44.78,44.8,438261.0,43.8308,43.8503,43.7721,43.7917,438261.0
2018-09-10 14:50:00,44.8,44.81,44.7,44.73,497486.0,43.7917,43.8014,43.6939,43.7232,497486.0
2018-09-10 15:00:00,44.74,44.91,44.73,44.89,447033.0,43.733,43.8992,43.7232,43.8796,447033.0
2018-09-10 15:10:00,44.89,44.95,44.87,44.92,370839.0,43.8796,43.9383,43.8601,43.909,370839.0
2018-09-10 15:20:00,44.91,44.98,44.9,44.93,321909.0,43.8992,43.9676,43.8894,43.9187,321909.0
2018-09-10 15:30:00,44.94,44.94,44.83,44.86,518874.0,43.9285,43.9285,43.821,43.8503,518874.0
2018-09-10 15:40:00,44.85,44.89,44.77,44.83,592708.0,43.8405,43.8796,43.7623,43.821,592708.0
2018-09-10 15:50:00,44.82,44.92,44.79,44.91,1269165.0,43.8112,43.909,43.7819,43.8992,1269165.0
2018-09-11 09:30:00,43.59,43.7,42.35,43.15,5610735.0,42.6089,42.7164,41.3968,42.1788,5610735.0
2018-09-11 09:40:00,43.14,43.6,42.9,43.51,2975981.0,42.169,42.6187,41.9344,42.5307,2975981.0
2018-09-11 09:50:00,43.51,43.75,43.38,43.47,1934283.0,42.5307,42.7653,42.4036,42.4916,1934283.0
2018-09-11 10:00:00,43.46,43.49,43.21,43.32,1871866.0,42.4818,42.5112,42.2375,42.345,1871866.0
2018-09-11 10:10:00,43.32,43.37,43.03,43.16,1703434.0,42.345,42.3939,42.0615,42.1886,1703434.0
2018-09-11 10:20:00,43.17,43.27,43.04,43.13,1318236.0,42.1984,42.2961,42.0713,42.1593,1318236.0
2018-09-11 10:30:00,43.12,43.13,42.8,42.83,1552025.0,42.1495,42.1593,41.8367,41.866,1552025.0
2018-09-11 10:40:00,42.82,42.83,42.52,42.67,1962757.0,41.8562,41.866,41.563,41.7096,1962757.0
2018-09-11 10:50:00,42.66,42.78,42.49,42.65,1467413.0,41.6998,41.8171,41.5337,41.6901,1467413.0
2018-09-11 11:00:00,42.64,42.9,42.6,42.87,1246254.0,41.6803,41.9344,41.6412,41.9051,1246254.0
2018-09-11 11:10:00,42.87,42.94,42.79,42.88,875138.0,41.9051,41.9735,41.8269,41.9149,875138.0
2018-09-11 11:20:00,42.88,43.0,42.8,42.99,843652.0,41.9149,42.0322,41.8367,42.0224,843652.0
2018-09-11 11:30:00,42.98,43.16,42.96,43.15,1020313.0,42.0126,42.1886,41.9931,42.1788,1020313.0
2018-09-11 11:40:00,43.16,43.2,43.02,43.13,764108.0,42.1886,42.2277,42.0517,42.1593,764108.0
2018-09-11 11:50:00,43.12,43.47,43.11,43.43,1069574.0,42.1495,42.4916,42.1397,42.4525,1069574.0
2018-09-11 12:00:00,43.44,43.51,43.36,43.44,1015392.0,42.4623,42.5307,42.3841,42.4623,1015392.0
2018-09-11 12:10:00,43.44,43.48,43.12,43.18,905727.0,42.4623,42.5014,42.1495,42.2081,905727.0
2018-09-11 12:20:00,43.18,43.29,43.17,43.24,699611.0,42.2081,42.3157,42.1984,42.2668,699611.0
2018-09-11 12:30:00,43.23,43.33,43.15,43.3,864663.0,42.257,42.3548,42.1788,42.3254,864663.0
2018-09-11 12:40:00,43.31,43.41,43.27,43.31,639680.0,42.3352,42.433,42.2961,42.3352,639680.0
2018-09-11 12:50:00,43.31,43.42,43.27,43.4,598259.0,42.3352,42.4427,42.2961,42.4232,598259.0
2018-09-11 13:00:00,43.41,43.46,43.3,43.3,720354.0,42.433,42.4818,42.3254,42.3254,720354.0
2018-09-11 13:10:00,43.3,43.38,43.2,43.37,816172.0,42.3254,42.4036,42.2277,42.3939,816172.0
2018-09-11 13:20:00,43.37,43.39,43.21,43.34,511527.0,42.3939,42.4134,42.2375,42.3645,511527.0
2018-09-11 13:30:00,43.34,43.5,43.32,43.45,682811.0,42.3645,42.5209,42.345,42.4721,682811.0
2018-09-11 13:40:00,43.45,43.46,43.38,43.43,483276.0,42.4721,42.4818,42.4036,42.4525,483276.0
2018-09-11 13:50:00,43.43,43.5,43.39,43.48,572192.0,42.4525,42.5209,42.4134,42.5014,572192.0
2018-09-11 14:00:00,43.48,43.53,43.45,43.48,593282.0,42.5014,42.5503,42.4721,42.5014,593282.0
2018-09-11 14:10:00,43.49,43.55,43.47,43.49,587785.0,42.5112,42.5698,42.4916,42.5112,587785.0
2018-09-11 14:20:00,43.49,43.64,43.49,43.61,601817.0,42.5112,42.6578,42.5112,42.6285,601817.0
2018-09-11 14:30:00,43.6,43.62,43.56,43.6,355863.0,42.6187,42.6382,42.5796,42.6187,355863.0
2018-09-11 14:40:00,43.6,43.61,43.43,43.44,559867.0,42.6187,42.6285,42.4525,42.4623,559867.0
2018-09-11 14:50:00,43.43,43.49,43.41,43.42,339323.0,42.4525,42.5112,42.433,42.4427,339323.0
2018-09-11 15:00:00,43.42,43.48,43.42,43.46,356253.0,42.4427,42.5014,42.4427,42.4818,356253.0
2018-09-11 15:10:00,43.46,43.46,43.3,43.33,617184.0,42.4818,42.4818,42.3254,42.3548,617184.0
2018-09-11 15:20:00,43.33,43.45,43.32,43.44,451367.0,42.3548,42.4721,42.345,42.4623,451367.0
2018-09-11 15:30:00,43.44,43.52,43.4,43.52,664907.0,42.4623,42.5405,42.4232,42.5405,664907.0
2018-09-11 15:40:00,43.51,43.56,43.46,43.56,737924.0,42.5307,42.5796,42.4818,42.5796,737924.0
2018-09-11 15:50:00,43.55,43.61,43.52,43.6,2269530.0,42.5698,42.6285,42.5405,42.6187,2269530.0
2018-09-12 09:30:00,41.25,42.18,41.1,41.68,6701163.0,40.3216,41.2306,40.1749,40.7419,6701163.0
2018-09-12 09:40:00,41.68,42.12,41.37,41.42,3971400.0,40.7419,41.172,40.4389,40.4877,3971400.0
2018-09-12 09:50:00,41.42,41.88,41.39,41.5,2411407.0,40.4877,40.9374,40.4584,40.5659,2411407.0
2018-09-12 10:00:00,41.5,41.68,41.26,41.28,2180565.0,40.5659,40.7419,40.3313,40.3509,2180565.0
2018-09-12 10:10:00,41.28,41.29,41.1,41.23,3160580.0,40.3509,40.3607,40.1749,40.302,3160580.0
2018-09-12 10:20:00,41.22,41.23,40.78,40.89,3364041.0,40.2922,40.302,39.8621,39.9697,3364041.0
2018-09-12 10:30:00,40.89,40.97,40.68,40.91,2706727.0,39.9697,40.0479,39.7644,39.9892,2706727.0
2018-09-12 10:40:00,40.92,41.22,40.9,41.02,2483002.0,39.999,40.2922,39.9794,40.0967,2483002.0
2018-09-12 10:50:00,41.0,41.13,40.78,40.82,1834899.0,40.0772,40.2043,39.8621,39.9012,1834899.0
2018-09-12 11:00:00,40.83,41.05,40.76,40.8,1423242.0,39.911,40.1261,39.8426,39.8817,1423242.0
2018-09-12 11:10:00,40.8,41.33,40.8,41.21,2281242.0,39.8817,40.3998,39.8817,40.2825,2281242.0
2018-09-12 11:20:00,41.22,41.58,41.19,41.56,2194158.0,40.2922,40.6441,40.2629,40.6246,2194158.0
2018-09-12 11:30:00,41.56,41.71,41.31,41.35,2135486.0,40.6246,40.7712,40.3802,40.4193,2135486.0
2018-09-12 11:40:00,41.36,41.49,41.15,41.21,1117357.0,40.4291,40.5562,40.2238,40.2825,1117357.0
2018-09-12 11:50:00,41.22,41.23,41.05,41.14,1060547.0,40.2922,40.302,40.1261,40.214,1060547.0
2018-09-12 12:00:00,41.14,41.38,41.13,41.29,912186.0,40.214,40.4486,40.2043,40.3607,912186.0
2018-09-12 12:10:00,41.29,41.44,41.26,41.4,824665.0,40.3607,40.5073,40.3313,40.4682,824665.0
2018-09-12 12:20:00,41.41,41.55,41.37,41.46,892461.0,40.478,40.6148,40.4389,40.5268,892461.0
2018-09-12 12:30:00,41.45,41.46,41.31,41.4,488567.0,40.5171,40.5268,40.3802,40.4682,488567.0
2018-09-12 12:40:00,41.4,41.6,41.39,41.6,688088.0,40.4682,40.6637,40.4584,40.6637,688088.0
2018-09-12 12:50:00,41.59,41.72,41.54,41.67,785970.0,40.6539,40.781,40.605,40.7321,785970.0
2018-09-12 13:00:00,41.66,41.76,41.63,41.64,969105.0,40.7223,40.8201,40.693,40.7028,969105.0
2018-09-12 13:10:00,41.64,41.69,41.52,41.59,641610.0,40.7028,40.7517,40.5855,40.6539,641610.0
2018-09-12 13:20:00,41.6,41.68,41.56,41.66,453575.0,40.6637,40.7419,40.6246,40.7223,453575.0
2018-09-12 13:30:00,41.65,41.75,41.65,41.66,552882.0,40.7126,40.8103,40.7126,40.7223,552882.0
2018-09-12 13:40:00,41.67,41.7,41.46,41.56,756169.0,40.7321,40.7614,40.5268,40.6246,756169.0
2018-09-12 13:50:00,41.56,41.76,41.55,41.71,714422.0,40.6246,40.8201,40.6148,40.7712,714422.0
2018-09-12 14:00:00,41.71,41.83,41.68,41.74,1145712.0,40.7712,40.8885,40.7419,40.8005,1145712.0
2018-09-12 14:10:00,41.74,41.82,41.6,41.61,799732.0,40.8005,40.8787,40.6637,40.6735,799732.0
2018-09-12 14:20:00,41.61,41.67,41.41,41.43,831746.0,40.6735,40.7321,40.478,40.4975,831746.0
2018-09-12 14:30:00,41.44,41.54,41.41,41.51,526138.0,40.5073,40.605,40.478,40.5757,526138.0
2018-09-12 14:40:00,41.5,41.51,41.29,41.39,759481.0,40.5659,40.5757,40.3607,40.4584,759481.0
2018-09-12 14:50:00,41.4,41.42,41.3,41.4,424101.0,40.4682,40.4877,40.3704,40.4682,424101.0
2018-09-12 15:00:00,41.4,41.61,41.39,41.57,628954.0,40.4682,40.6735,40.4584,40.6344,628954.0
2018-09-12 15:10:00,41.56,41.63,41.54,41.57,541765.0,40.6246,40.693,40.605,40.6344,541765.0
2018-09-12 15:20:00,41.59,41.73,41.58,41.73,881225.0,40.6539,40.7908,40.6441,40.7908,881225.0
2018-09-12 15:30:00,41.73,41.75,41.64,41.68,824631.0,40.7908,40.8103,40.7028,40.7419,824631.0
2018-09-12 15:40:00,41.68,41.69,41.64,41.65,975128.0,40.7419,40.7517,40.7028,40.7126,975128.0
2018-09-12 15:50:00,41.66,41.84,41.65,41.73,2443997.0,40.7223,40.8983,40.7126,40.7908,2443997.0
2018-09-13 09:30:00,42.3,43.2,42.3,43.11,3952001.0,41.3479,42.2277,41.3479,42.1397,3952001.0
2018-09-13 09:40:00,43.12,43.45,43.06,43.22,2235097.0,42.1495,42.4721,42.0908,42.2472,2235097.0
2018-09-13 09:50:00,43.21,43.26,42.91,42.97,1826561.0,42.2375,42.2863,41.9442,42.0029,1826561.0
2018-09-13 10:00:00,42.98,43.2,42.83,43.13,1731089.0,42.0126,42.2277,41.866,42.1593,1731089.0
2018-09-13 10:10:00,43.14,43.54,43.1,43.42,2108787.0,42.169,42.56,42.1299,42.4427,2108787.0
2018-09-13 10:20:00,43.42,43.47,42.98,43.07,1420710.0,42.4427,42.4916,42.0126,42.1006,1420710.0
2018-09-13 10:30:00,43.08,43.25,43.04,43.08,751747.0,42.1104,42.2766,42.0713,42.1104,751747.0
2018-09-13 10:40:00,43.07,43.16,42.88,43.05,1037394.0,42.1006,42.1886,41.9149,42.0811,1037394.0
2018-09-13 10:50:00,43.06,43.23,42.95,43.13,716201.0,42.0908,42.257,41.9833,42.1593,716201.0
2018-09-13 11:00:00,43.12,43.27,43.03,43.22,566661.0,42.1495,42.2961,42.0615,42.2472,566661.0
2018-09-13 11:10:00,43.22,43.24,43.04,43.06,553108.0,42.2472,42.2668,42.0713,42.0908,553108.0
2018-09-13 11:20:00,43.06,43.14,43.04,43.08,600205.0,42.0908,42.169,42.0713,42.1104,600205.0
2018-09-13 11:30:00,43.08,43.15,43.07,43.15,531815.0,42.1104,42.1788,42.1006,42.1788,531815.0
2018-09-13 11:40:00,43.15,43.23,42.95,42.97,991109.0,42.1788,42.257,41.9833,42.0029,991109.0
2018-09-13 11:50:00,42.98,43.18,42.98,43.1,495766.0,42.0126,42.2081,42.0126,42.1299,495766.0
2018-09-13 12:00:00,43.1,43.23,43.01,43.06,580239.0,42.1299,42.257,42.042,42.0908,580239.0
2018-09-13 12:10:00,43.06,43.29,43.01,43.13,1660192.0,42.0908,42.3157,42.042,42.1593,1660192.0
2018-09-13 12:20:00,43.13,43.21,43.12,43.19,460334.0,42.1593,42.2375,42.1495,42.2179,460334.0
2018-09-13 12:30:00,43.19,44.1,43.19,44.07,4826693.0,42.2179,43.1074,42.2179,43.0781,4826693.0
2018-09-13 12:40:00,44.08,44.48,43.96,44.12,4529381.0,43.0879,43.4789,42.9706,43.127,4529381.0
2018-09-13 12:50:00,44.13,44.39,44.11,44.37,2330538.0,43.1367,43.3909,43.1172,43.3713,2330538.0
2018-09-13 13:00:00,44.36,44.5,44.22,44.24,1958652.0,43.3616,43.4984,43.2247,43.2443,1958652.0
2018-09-13 13:10:00,44.25,44.27,44.1,44.15,965537.0,43.254,43.2736,43.1074,43.1563,965537.0
2018-09-13 13:20:00,44.16,44.16,43.68,43.77,1813736.0,43.1661,43.1661,42.6969,42.7848,1813736.0
2018-09-13 13:30:00,43.77,43.95,43.76,43.84,983842.0,42.7848,42.9608,42.7751,42.8533,983842.0
2018-09-13 13:40:00,43.84,43.9,43.62,43.65,980422.0,42.8533,42.9119,42.6382,42.6676,980422.0
2018-09-13 13:50:00,43.66,43.92,43.65,43.87,714643.0,42.6773,42.9315,42.6676,42.8826,714643.0
2018-09-13 14:00:00,43.86,44.24,43.86,44.22,1107613.0,42.8728,43.2443,42.8728,43.2247,1107613.0
2018-09-13 14:10:00,44.23,44.23,43.79,43.88,1072062.0,43.2345,43.2345,42.8044,42.8924,1072062.0
2018-09-13 14:20:00,43.87,43.99,43.78,43.92,983618.0,42.8826,42.9999,42.7946,42.9315,983618.0
2018-09-13 14:30:00,43.91,44.04,43.9,44.0,669900.0,42.9217,43.0488,42.9119,43.0097,669900.0
2018-09-13 14:40:00,44.0,44.03,43.66,43.69,1654320.0,43.0097,43.039,42.6773,42.7067,1654320.0
2018-09-13 14:50:00,43.69,43.7,43.45,43.64,1669326.0,42.7067,42.7164,42.4721,42.6578,1669326.0
2018-09-13 15:00:00,43.64,43.69,43.5,43.54,638350.0,42.6578,42.7067,42.5209,42.56,638350.0
2018-09-13 15:10:00,43.54,43.61,43.5,43.55,521491.0,42.56,42.6285,42.5209,42.5698,521491.0
2018-09-13 15:20:00,43.55,43.66,43.53,43.65,523986.0,42.5698,42.6773,42.5503,42.6676,523986.0
2018-09-13 15:30:00,43.66,43.7,43.54,43.55,664695.0,42.6773,42.7164,42.56,42.5698,664695.0
2018-09-13 15:40:00,43.55,43.59,43.53,43.55,715910.0,42.5698,42.6089,42.5503,42.5698,715910.0
2018-09-13 15:50:00,43.55,43.65,43.55,43.62,1630067.0,42.5698,42.6676,42.5698,42.6382,1630067.0
2018-09-14 09:30:00,44.11,44.29,43.46,43.77,2997304.0,43.1172,43.2931,42.4818,42.7848,2997304.0
2018-09-14 09:40:00,43.78,43.99,43.62,43.65,1647646.0,42.7946,42.9999,42.6382,42.6676,1647646.0
2018-09-14 09:50:00,43.65,43.85,43.57,43.83,1198100.0,42.6676,42.863,42.5894,42.8435,1198100.0
2018-09-14 10:00:00,43.82,44.1,43.76,43.97,1260302.0,42.8337,43.1074,42.7751,42.9803,1260302.0
2018-09-14 10:10:00,43.97,44.38,43.95,44.23,1686547.0,42.9803,43.3811,42.9608,43.2345,1686547.0
2018-09-14 10:20:00,44.24,44.36,44.08,44.21,982936.0,43.2443,43.3616,43.0879,43.2149,982936.0
2018-09-14 10:30:00,44.22,44.53,44.22,44.5,1436452.0,43.2247,43.5277,43.2247,43.4984,1436452.0
2018-09-14 10:40:00,44.5,44.52,44.22,44.24,1073960.0,43.4984,43.518,43.2247,43.2443,1073960.0
2018-09-14 10:50:00,44.25,44.33,44.11,44.33,864808.0,43.254,43.3322,43.1172,43.3322,864808.0
2018-09-14 11:00:00,44.33,44.4,44.23,44.3,551828.0,43.3322,43.4007,43.2345,43.3029,551828.0
2018-09-14 11:10:00,44.31,44.33,44.07,44.17,881476.0,43.3127,43.3322,43.0781,43.1758,881476.0
2018-09-14 11:20:00,44.18,44.22,44.05,44.17,753567.0,43.1856,43.2247,43.0585,43.1758,753567.0
2018-09-14 11:30:00,44.17,44.26,44.05,44.07,729194.0,43.1758,43.2638,43.0585,43.0781,729194.0
2018-09-14 11:40:00,44.08,44.19,43.94,43.97,725561.0,43.0879,43.1954,42.951,42.9803,725561.0
2018-09-14 11:50:00,43.97,44.07,43.83,43.95,799405.0,42.9803,43.0781,42.8435,42.9608,799405.0
2018-09-14 12:00:00,43.95,43.96,43.63,43.84,1255218.0,42.9608,42.9706,42.648,42.8533,1255218.0
2018-09-14 12:10:00,43.84,43.95,43.76,43.85,602638.0,42.8533,42.9608,42.7751,42.863,602638.0
2018-09-14 12:20:00,43.86,43.9,43.59,43.68,769410.0,42.8728,42.9119,42.6089,42.6969,769410.0
2018-09-14 12:30:00,43.68,43.8,43.63,43.72,488647.0,42.6969,42.8142,42.648,42.736,488647.0
2018-09-14 12:40:00,43.71,43.89,43.7,43.87,532379.0,42.7262,42.9021,42.7164,42.8826,532379.0
2018-09-14 12:50:00,43.87,43.99,43.81,43.88,653507.0,42.8826,42.9999,42.8239,42.8924,653507.0
2018-09-14 13:00:00,43.88,43.91,43.77,43.8,566471.0,42.8924,42.9217,42.7848,42.8142,566471.0
2018-09-14 13:10:00,43.79,44.05,43.75,43.99,552427.0,42.8044,43.0585,42.7653,42.9999,552427.0
2018-09-14 13:20:00,43.99,44.04,43.95,44.0,324589.0,42.9999,43.0488,42.9608,43.0097,324589.0
2018-09-14 13:30:00,44.0,44.2,43.98,44.2,717139.0,43.0097,43.2052,42.9901,43.2052,717139.0
2018-09-14 13:40:00,44.19,44.31,44.16,44.21,679607.0,43.1954,43.3127,43.1661,43.2149,679607.0
2018-09-14 13:50:00,44.21,44.34,44.21,44.28,476563.0,43.2149,43.342,43.2149,43.2834,476563.0
2018-09-14 14:00:00,44.29,44.42,44.28,44.41,565224.0,43.2931,43.4202,43.2834,43.4104,565224.0
2018-09-14 14:10:00,44.4,44.45,44.32,44.35,334835.0,43.4007,43.4495,43.3225,43.3518,334835.0
2018-09-14 14:20:00,44.35,44.42,44.27,44.35,443224.0,43.3518,43.4202,43.2736,43.3518,443224.0
2018-09-14 14:30:00,44.36,44.38,44.27,44.31,695222.0,43.3616,43.3811,43.2736,43.3127,695222.0
2018-09-14 14:40:00,44.31,44.56,44.3,44.53,748769.0,43.3127,43.5571,43.3029,43.5277,748769.0
2018-09-14 14:50:00,44.53,44.54,44.38,44.46,534005.0,43.5277,43.5375,43.3811,43.4593,534005.0
2018-09-14 15:00:00,44.46,44.5,44.38,44.39,555054.0,43.4593,43.4984,43.3811,43.3909,555054.0
2018-09-14 15:10:00,44.39,44.52,44.38,44.47,516774.0,43.3909,43.518,43.3811,43.4691,516774.0
2018-09-14 15:20:00,44.47,44.48,44.3,44.38,717408.0,43.4691,43.4789,43.3029,43.3811,717408.0
2018-09-14 15:30:00,44.39,44.44,44.27,44.36,748917.0,43.3909,43.4398,43.2736,43.3616,748917.0
2018-09-14 15:40:00,44.37,44.42,44.28,44.33,853944.0,43.3713,43.4202,43.2834,43.3322,853944.0
2018-09-14 15:50:00,44.34,44.36,44.27,44.3,1184263.0,43.342,43.3616,43.2736,43.3029,1184263.0
2018-09-17 09:30:00,43.59,44.19,43.48,43.55,2332982.0,42.6089,43.1954,42.5014,42.5698,2332982.0
2018-09-17 09:40:00,43.54,43.83,43.4,43.56,1726714.0,42.56,42.8435,42.4232,42.5796,1726714.0
2018-09-17 09:50:00,43.56,43.75,43.52,43.7,1073579.0,42.5796,42.7653,42.5405,42.7164,1073579.0
2018-09-17 10:00:00,43.7,43.72,43.25,43.38,1701177.0,42.7164,42.736,42.2766,42.4036,1701177.0
2018-09-17 10:10:00,43.38,43.54,43.33,43.53,897709.0,42.4036,42.56,42.3548,42.5503,897709.0
2018-09-17 10:20:00,43.54,43.59,43.39,43.47,737047.0,42.56,42.6089,42.4134,42.4916,737047.0
2018-09-17 10:30:00,43.46,43.64,43.36,43.63,753830.0,42.4818,42.6578,42.3841,42.648,753830.0
2018-09-17 10:40:00,43.63,43.69,43.53,43.59,657716.0,42.648,42.7067,42.5503,42.6089,657716.0
2018-09-17 10:50:00,43.59,43.72,43.55,43.72,649795.0,42.6089,42.736,42.5698,42.736,649795.0
2018-09-17 11:00:00,43.71,43.94,43.66,43.87,1105527.0,42.7262,42.951,42.6773,42.8826,1105527.0
2018-09-17 11:10:00,43.87,43.9,43.71,43.71,545674.0,42.8826,42.9119,42.7262,42.7262,545674.0
2018-09-17 11:20:00,43.72,43.84,43.67,43.7,443212.0,42.736,42.8533,42.6871,42.7164,443212.0
2018-09-17 11:30:00,43.7,43.77,43.63,43.67,401080.0,42.7164,42.7848,42.648,42.6871,401080.0
2018-09-17 11:40:00,43.68,43.8,43.67,43.7,286940.0,42.6969,42.8142,42.6871,42.7164,286940.0
2018-09-17 11:50:00,43.7,43.8,43.69,43.71,315914.0,42.7164,42.8142,42.7067,42.7262,315914.0
2018-09-17 12:00:00,43.71,43.8,43.7,43.79,222513.0,42.7262,42.8142,42.7164,42.8044,222513.0
2018-09-17 12:10:00,43.79,43.98,43.79,43.97,504364.0,42.8044,42.9901,42.8044,42.9803,504364.0
2018-09-17 12:20:00,43.97,44.04,43.92,43.94,462883.0,42.9803,43.0488,42.9315,42.951,462883.0
2018-09-17 12:30:00,43.93,43.97,43.84,43.91,320721.0,42.9412,42.9803,42.8533,42.9217,320721.0
2018-09-17 12:40:00,43.92,44.05,43.86,44.04,286886.0,42.9315,43.0585,42.8728,43.0488,286886.0
2018-09-17 12:50:00,44.04,44.1,43.93,44.04,639176.0,43.0488,43.1074,42.9412,43.0488,639176.0
2018-09-17 13:00:00,44.04,44.09,43.92,43.97,363253.0,43.0488,43.0976,42.9315,42.9803,363253.0
2018-09-17 13:10:00,43.97,43.99,43.91,43.94,185051.0,42.9803,42.9999,42.9217,42.951,185051.0
2018-09-17 13:20:00,43.95,43.96,43.82,43.86,351551.0,42.9608,42.9706,42.8337,42.8728,351551.0
2018-09-17 13:30:00,43.85,43.87,43.73,43.77,374431.0,42.863,42.8826,42.7457,42.7848,374431.0
2018-09-17 13:40:00,43.78,43.9,43.77,43.85,329658.0,42.7946,42.9119,42.7848,42.863,329658.0
2018-09-17 13:50:00,43.84,44.03,43.8,43.95,365114.0,42.8533,43.039,42.8142,42.9608,365114.0
2018-09-17 14:00:00,43.95,44.13,43.92,44.11,355556.0,42.9608,43.1367,42.9315,43.1172,355556.0
2018-09-17 14:10:00,44.11,44.24,44.08,44.18,626552.0,43.1172,43.2443,43.0879,43.1856,626552.0
2018-09-17 14:20:00,44.17,44.32,44.15,44.22,453600.0,43.1758,43.3225,43.1563,43.2247,453600.0
2018-09-17 14:30:00,44.23,44.23,44.07,44.12,450207.0,43.2345,43.2345,43.0781,43.127,450207.0
2018-09-17 14:40:00,44.13,44.15,44.04,44.06,270978.0,43.1367,43.1563,43.0488,43.0683,270978.0
2018-09-17 14:50:00,44.05,44.07,43.88,43.94,383186.0,43.0585,43.0781,42.8924,42.951,383186.0
2018-09-17 15:00:00,43.93,43.97,43.81,43.83,389906.0,42.9412,42.9803,42.8239,42.8435,389906.0
2018-09-17 15:10:00,43.82,43.89,43.68,43.7,446360.0,42.8337,42.9021,42.6969,42.7164,446360.0
2018-09-17 15:20:00,43.68,43.7,43.57,43.58,585095.0,42.6969,42.7164,42.5894,42.5991,585095.0
2018-09-17 15:30:00,43.58,43.6,43.5,43.51,584118.0,42.5991,42.6187,42.5209,42.5307,584118.0
2018-09-17 15:40:00,43.51,43.66,43.49,43.61,829471.0,42.5307,42.6773,42.5112,42.6285,829471.0
2018-09-17 15:50:00,43.61,43.64,43.51,43.58,1525885.0,42.6285,42.6578,42.5307,42.5991,1525885.0
2018-09-18 09:30:00,43.93,44.45,43.88,44.13,1674454.0,42.9412,43.4495,42.8924,43.1367,1674454.0
2018-09-18 09:40:00,44.13,44.44,44.11,44.36,1364926.0,43.1367,43.4398,43.1172,43.3616,1364926.0
2018-09-18 09:50:00,44.36,44.6,44.23,44.44,1305160.0,43.3616,43.5962,43.2345,43.4398,1305160.0
2018-09-18 10:00:00,44.45,44.81,44.41,44.79,1697839.0,43.4495,43.8014,43.4104,43.7819,1697839.0
2018-09-18 10:10:00,44.8,45.16,44.7,45.13,2167430.0,43.7917,44.1436,43.6939,44.1142,2167430.0
2018-09-18 10:20:00,45.12,45.32,44.89,45.07,1815160.0,44.1045,44.3,43.8796,44.0556,1815160.0
2018-09-18 10:30:00,45.07,45.44,45.02,45.36,1524458.0,44.0556,44.4173,44.0067,44.3391,1524458.0
2018-09-18 10:40:00,45.36,45.69,45.29,45.55,1711910.0,44.3391,44.6616,44.2706,44.5248,1711910.0
2018-09-18 10:50:00,45.56,45.66,45.36,45.64,1057692.0,44.5346,44.6323,44.3391,44.6128,1057692.0
2018-09-18 11:00:00,45.63,45.67,45.39,45.59,1083224.0,44.603,44.6421,44.3684,44.5639,1083224.0
2018-09-18 11:10:00,45.59,45.59,45.27,45.48,1315368.0,44.5639,44.5639,44.2511,44.4564,1315368.0
2018-09-18 11:20:00,45.47,45.72,45.45,45.56,933837.0,44.4466,44.691,44.427,44.5346,933837.0
2018-09-18 11:30:00,45.57,45.63,45.51,45.58,540130.0,44.5443,44.603,44.4857,44.5541,540130.0
2018-09-18 11:40:00,45.58,45.79,45.53,45.69,880552.0,44.5541,44.7594,44.5052,44.6616,880552.0
2018-09-18 11:50:00,45.69,45.79,45.66,45.74,639691.0,44.6616,44.7594,44.6323,44.7105,639691.0
2018-09-18 12:00:00,45.74,45.87,45.72,45.8,712755.0,44.7105,44.8376,44.691,44.7692,712755.0
2018-09-18 12:10:00,45.81,45.85,45.56,45.6,868335.0,44.7789,44.818,44.5346,44.5737,868335.0
2018-09-18 12:20:00,45.59,45.61,45.42,45.43,620165.0,44.5639,44.5834,44.3977,44.4075,620165.0
2018-09-18 12:30:00,45.43,45.63,45.41,45.55,626807.0,44.4075,44.603,44.3879,44.5248,626807.0
2018-09-18 12:40:00,45.55,45.58,45.38,45.46,563092.0,44.5248,44.5541,44.3586,44.4368,563092.0
2018-09-18 12:50:00,45.46,45.5,45.32,45.43,538179.0,44.4368,44.4759,44.3,44.4075,538179.0
2018-09-18 13:00:00,45.44,45.52,45.41,45.51,324949.0,44.4173,44.4955,44.3879,44.4857,324949.0
2018-09-18 13:10:00,45.51,45.53,45.4,45.4,297316.0,44.4857,44.5052,44.3782,44.3782,297316.0
2018-09-18 13:20:00,45.41,45.44,45.37,45.39,442016.0,44.3879,44.4173,44.3488,44.3684,442016.0
2018-09-18 13:30:00,45.39,45.49,45.37,45.47,415988.0,44.3684,44.4661,44.3488,44.4466,415988.0
2018-09-18 13:40:00,45.48,45.55,45.44,45.52,422528.0,44.4564,44.5248,44.4173,44.4955,422528.0
2018-09-18 13:50:00,45.52,45.54,45.4,45.45,383849.0,44.4955,44.515,44.3782,44.427,383849.0
2018-09-18 14:00:00,45.45,45.58,45.44,45.51,394737.0,44.427,44.5541,44.4173,44.4857,394737.0
2018-09-18 14:10:00,45.51,45.56,45.48,45.53,261339.0,44.4857,44.5346,44.4564,44.5052,261339.0
2018-09-18 14:20:00,45.53,45.54,45.45,45.48,388190.0,44.5052,44.515,44.427,44.4564,388190.0
2018-09-18 14:30:00,45.48,45.57,45.47,45.51,329399.0,44.4564,44.5443,44.4466,44.4857,329399.0
2018-09-18 14:40:00,45.52,45.54,45.41,45.41,287038.0,44.4955,44.515,44.3879,44.3879,287038.0
2018-09-18 14:50:00,45.41,45.45,45.34,45.42,445044.0,44.3879,44.427,44.3195,44.3977,445044.0
2018-09-18 15:00:00,45.43,45.45,45.34,45.41,416891.0,44.4075,44.427,44.3195,44.3879,416891.0
2018-09-18 15:10:00,45.42,45.45,45.37,45.42,329883.0,44.3977,44.427,44.3488,44.3977,329883.0
2018-09-18 15:20:00,45.41,45.5,45.41,45.45,445708.0,44.3879,44.4759,44.3879,44.427,445708.0
2018-09-18 15:30:00,45.45,45.48,45.4,45.42,342185.0,44.427,44.4564,44.3782,44.3977,342185.0
2018-09-18 15:40:00,45.42,45.44,45.36,45.4,681259.0,44.3977,44.4173,44.3391,44.3782,681259.0
2018-09-18 15:50:00,45.4,45.4,45.31,45.33,2137532.0,44.3782,44.3782,44.2902,44.3097,2137532.0
2018-09-19 09:30:00,45.78,46.06,45.45,45.58,2763366.0,44.7496,45.0233,44.427,44.5541,2763366.0
2018-09-19 09:40:00,45.58,45.84,45.34,45.55,1595111.0,44.5541,44.8083,44.3195,44.5248,1595111.0
2018-09-19 09:50:00,45.55,45.8,45.48,45.57,1158360.0,44.5248,44.7692,44.4564,44.5443,1158360.0
2018-09-19 10:00:00,45.58,45.66,45.43,45.45,968396.0,44.5541,44.6323,44.4075,44.427,968396.0
2018-09-19 10:10:00,45.46,45.48,45.05,45.17,1459933.0,44.4368,44.4564,44.036,44.1533,1459933.0
2018-09-19 10:20:00,45.18,45.33,45.05,45.17,864602.0,44.1631,44.3097,44.036,44.1533,864602.0
2018-09-19 10:30:00,45.17,45.33,45.13,45.25,548838.0,44.1533,44.3097,44.1142,44.2315,548838.0
2018-09-19 10:40:00,45.25,45.27,45.07,45.16,784658.0,44.2315,44.2511,44.0556,44.1436,784658.0
2018-09-19 10:50:00,45.14,45.16,44.89,45.03,925915.0,44.124,44.1436,43.8796,44.0165,925915.0
2018-09-19 11:00:00,45.03,45.32,44.95,45.31,609242.0,44.0165,44.3,43.9383,44.2902,609242.0
2018-09-19 11:10:00,45.31,45.36,45.16,45.27,623242.0,44.2902,44.3391,44.1436,44.2511,623242.0
2018-09-19 11:20:00,45.26,45.38,45.17,45.26,429663.0,44.2413,44.3586,44.1533,44.2413,429663.0
2018-09-19 11:30:00,45.26,45.41,45.18,45.29,430996.0,44.2413,44.3879,44.1631,44.2706,430996.0
2018-09-19 11:40:00,45.3,45.32,45.11,45.23,411627.0,44.2804,44.3,44.0947,44.212,411627.0
2018-09-19 11:50:00,45.23,45.28,45.16,45.27,380694.0,44.212,44.2609,44.1436,44.2511,380694.0
2018-09-19 12:00:00,45.26,45.27,45.07,45.12,370666.0,44.2413,44.2511,44.0556,44.1045,370666.0
2018-09-19 12:10:00,45.12,45.15,44.97,45.05,388511.0,44.1045,44.1338,43.9578,44.036,388511.0
2018-09-19 12:20:00,45.05,45.1,44.98,45.07,286838.0,44.036,44.0849,43.9676,44.0556,286838.0
2018-09-19 12:30:00,45.06,45.18,45.03,45.09,470086.0,44.0458,44.1631,44.0165,44.0751,470086.0
2018-09-19 12:40:00,45.09,45.1,44.99,45.06,334520.0,44.0751,44.0849,43.9774,44.0458,334520.0
2018-09-19 12:50:00,45.07,45.18,45.06,45.17,234215.0,44.0556,44.1631,44.0458,44.1533,234215.0
2018-09-19 13:00:00,45.16,45.17,45.06,45.11,218883.0,44.1436,44.1533,44.0458,44.0947,218883.0
2018-09-19 13:10:00,45.11,45.13,44.98,44.99,440266.0,44.0947,44.1142,43.9676,43.9774,440266.0
2018-09-19 13:20:00,44.99,45.01,44.84,44.89,685524.0,43.9774,43.9969,43.8308,43.8796,685524.0
2018-09-19 13:30:00,44.9,45.13,44.89,45.11,572238.0,43.8894,44.1142,43.8796,44.0947,572238.0
2018-09-19 13:40:00,45.11,45.13,44.98,45.01,388537.0,44.0947,44.1142,43.9676,43.9969,388537.0
2018-09-19 13:50:00,45.02,45.08,45.0,45.05,283445.0,44.0067,44.0654,43.9872,44.036,283445.0
2018-09-19 14:00:00,45.04,45.08,44.99,45.01,265928.0,44.0263,44.0654,43.9774,43.9969,265928.0
2018-09-19 14:10:00,45.0,45.21,44.98,45.18,476621.0,43.9872,44.1924,43.9676,44.1631,476621.0
2018-09-19 14:20:00,45.18,45.25,45.13,45.15,354104.0,44.1631,44.2315,44.1142,44.1338,354104.0
2018-09-19 14:30:00,45.15,45.18,45.07,45.08,277374.0,44.1338,44.1631,44.0556,44.0654,277374.0
2018-09-19 14:40:00,45.08,45.1,45.03,45.08,312172.0,44.0654,44.0849,44.0165,44.0654,312172.0
2018-09-19 14:50:00,45.07,45.09,45.01,45.04,274374.0,44.0556,44.0751,43.9969,44.0263,274374.0
2018-09-19 15:00:00,45.04,45.07,44.99,45.01,533738.0,44.0263,44.0556,43.9774,43.9969,533738.0
2018-09-19 15:10:00,45.01,45.04,44.99,45.01,420459.0,43.9969,44.0263,43.9774,43.9969,420459.0
2018-09-19 15:20:00,45.01,45.14,44.99,45.07,742389.0,43.9969,44.124,43.9774,44.0556,742389.0
2018-09-19 15:30:00,45.07,45.22,45.06,45.18,547099.0,44.0556,44.2022,44.0458,44.1631,547099.0
2018-09-19 15:40:00,45.18,45.21,45.03,45.1,870877.0,44.1631,44.1924,44.0165,44.0849,870877.0
2018-09-19 15:50:00,45.1,45.16,45.04,45.06,1534584.0,44.0849,44.1436,44.0263,44.0458,1534584.0
2018-09-20 09:30:00,46.4,47.16,46.24,47.01,6688829.0,45.3557,46.0985,45.1993,45.9519,6688829.0
2018-09-20 09:40:00,47.01,47.22,46.79,46.95,3056707.0,45.9519,46.1572,45.7369,45.8933,3056707.0
2018-09-20 09:50:00,46.96,47.0,46.55,46.8,2232119.0,45.9031,45.9422,45.5023,45.7467,2232119.0
2018-09-20 10:00:00,46.79,47.12,46.79,47.03,2193130.0,45.7369,46.0594,45.7369,45.9715,2193130.0
2018-09-20 10:10:00,47.03,47.1,46.81,46.86,1270852.0,45.9715,46.0399,45.7564,45.8053,1270852.0
2018-09-20 10:20:00,46.86,46.99,46.61,46.65,1207628.0,45.8053,45.9324,45.5609,45.6,1207628.0
2018-09-20 10:30:00,46.65,46.8,46.39,46.45,1433473.0,45.6,45.7467,45.3459,45.4045,1433473.0
2018-09-20 10:40:00,46.45,46.74,46.45,46.59,1306156.0,45.4045,45.688,45.4045,45.5414,1306156.0
2018-09-20 10:50:00,46.58,46.6,46.3,46.37,1053761.0,45.5316,45.5512,45.2579,45.3263,1053761.0
2018-09-20 11:00:00,46.37,46.58,46.35,46.47,1093427.0,45.3263,45.5316,45.3068,45.4241,1093427.0
2018-09-20 11:10:00,46.47,46.56,46.35,46.39,901198.0,45.4241,45.5121,45.3068,45.3459,901198.0
2018-09-20 11:20:00,46.39,46.47,46.14,46.22,1516974.0,45.3459,45.4241,45.1015,45.1797,1516974.0
2018-09-20 11:30:00,46.21,46.32,46.05,46.23,1540993.0,45.1699,45.2775,45.0135,45.1895,1540993.0
2018-09-20 11:40:00,46.23,46.42,46.22,46.25,761225.0,45.1895,45.3752,45.1797,45.209,761225.0
2018-09-20 11:50:00,46.26,46.35,46.15,46.18,784629.0,45.2188,45.3068,45.1113,45.1406,784629.0
2018-09-20 12:00:00,46.18,46.19,46.02,46.19,906165.0,45.1406,45.1504,44.9842,45.1504,906165.0
2018-09-20 12:10:00,46.19,46.42,46.09,46.38,968383.0,45.1504,45.3752,45.0526,45.3361,968383.0
2018-09-20 12:20:00,46.38,46.54,46.31,46.53,926532.0,45.3361,45.4925,45.2677,45.4827,926532.0
2018-09-20 12:30:00,46.54,46.64,46.48,46.57,900842.0,45.4925,45.5903,45.4339,45.5218,900842.0
2018-09-20 12:40:00,46.57,46.79,46.57,46.75,1016035.0,45.5218,45.7369,45.5218,45.6978,1016035.0
2018-09-20 12:50:00,46.75,46.8,46.62,46.7,928447.0,45.6978,45.7467,45.5707,45.6489,928447.0
2018-09-20 13:00:00,46.69,46.81,46.69,46.72,1076912.0,45.6391,45.7564,45.6391,45.6685,1076912.0
2018-09-20 13:10:00,46.72,46.73,46.55,46.6,692642.0,45.6685,45.6782,45.5023,45.5512,692642.0
2018-09-20 13:20:00,46.59,46.63,46.46,46.47,658772.0,45.5414,45.5805,45.4143,45.4241,658772.0
2018-09-20 13:30:00,46.46,46.48,46.27,46.33,979424.0,45.4143,45.4339,45.2286,45.2872,979424.0
2018-09-20 13:40:00,46.33,46.39,46.21,46.28,777248.0,45.2872,45.3459,45.1699,45.2384,777248.0
2018-09-20 13:50:00,46.27,46.4,46.27,46.29,705043.0,45.2286,45.3557,45.2286,45.2481,705043.0
2018-09-20 14:00:00,46.28,46.29,46.08,46.1,891612.0,45.2384,45.2481,45.0429,45.0624,891612.0
2018-09-20 14:10:00,46.1,46.31,46.08,46.25,930744.0,45.0624,45.2677,45.0429,45.209,930744.0
2018-09-20 14:20:00,46.25,46.26,45.95,46.06,1298269.0,45.209,45.2188,44.9158,45.0233,1298269.0
2018-09-20 14:30:00,46.07,46.08,45.91,46.03,987345.0,45.0331,45.0429,44.8767,44.994,987345.0
2018-09-20 14:40:00,46.04,46.23,46.03,46.19,972125.0,45.0038,45.1895,44.994,45.1504,972125.0
2018-09-20 14:50:00,46.19,46.24,46.15,46.2,715748.0,45.1504,45.1993,45.1113,45.1602,715748.0
2018-09-20 15:00:00,46.2,46.42,46.18,46.34,1032425.0,45.1602,45.3752,45.1406,45.297,1032425.0
2018-09-20 15:10:00,46.34,46.35,46.07,46.07,1022623.0,45.297,45.3068,45.0331,45.0331,1022623.0
2018-09-20 15:20:00,46.08,46.15,46.02,46.12,1099456.0,45.0429,45.1113,44.9842,45.082,1099456.0
2018-09-20 15:30:00,46.13,46.15,45.97,46.09,1442690.0,45.0917,45.1113,44.9353,45.0526,1442690.0
2018-09-20 15:40:00,46.09,46.13,45.99,45.99,1642550.0,45.0526,45.0917,44.9549,44.9549,1642550.0
2018-09-20 15:50:00,45.99,46.1,45.91,46.07,3107914.0,44.9549,45.0624,44.8767,45.0331,3107914.0
2018-09-21 09:30:00,44.4,45.6,43.8,44.52,12845265.0,43.4007,44.5737,42.8142,43.518,12845265.0
2018-09-21 09:40:00,44.52,44.98,44.29,44.59,5403812.0,43.518,43.9676,43.2931,43.5864,5403812.0
2018-09-21 09:50:00,44.6,44.62,44.11,44.35,3992256.0,43.5962,43.6157,43.1172,43.3518,3992256.0
2018-09-21 10:00:00,44.36,44.94,44.33,44.77,2916946.0,43.3616,43.9285,43.3322,43.7623,2916946.0
2018-09-21 10:10:00,44.77,44.86,44.29,44.53,2440178.0,43.7623,43.8503,43.2931,43.5277,2440178.0
2018-09-21 10:20:00,44.54,44.63,44.21,44.4,1946938.0,43.5375,43.6255,43.2149,43.4007,1946938.0
2018-09-21 10:30:00,44.38,44.41,43.94,44.12,3587780.0,43.3811,43.4104,42.951,43.127,3587780.0
2018-09-21 10:40:00,44.13,44.2,43.84,43.92,2129047.0,43.1367,43.2052,42.8533,42.9315,2129047.0
2018-09-21 10:50:00,43.92,44.44,43.84,44.3,2851225.0,42.9315,43.4398,42.8533,43.3029,2851225.0
2018-09-21 11:00:00,44.3,44.52,44.21,44.4,2003576.0,43.3029,43.518,43.2149,43.4007,2003576.0
2018-09-21 11:10:00,44.4,44.65,44.33,44.58,2040737.0,43.4007,43.645,43.3322,43.5766,2040737.0
2018-09-21 11:20:00,44.59,45.09,44.55,44.97,3039209.0,43.5864,44.0751,43.5473,43.9578,3039209.0
2018-09-21 11:30:00,44.97,45.56,44.77,45.19,3594029.0,43.9578,44.5346,43.7623,44.1729,3594029.0
2018-09-21 11:40:00,45.2,45.28,45.03,45.12,1617033.0,44.1827,44.2609,44.0165,44.1045,1617033.0
2018-09-21 11:50:00,45.11,45.27,44.86,44.9,1247626.0,44.0947,44.2511,43.8503,43.8894,1247626.0
2018-09-21 12:00:00,44.89,45.09,44.79,44.82,1256225.0,43.8796,44.0751,43.7819,43.8112,1256225.0
2018-09-21 12:10:00,44.83,45.05,44.81,44.95,822387.0,43.821,44.036,43.8014,43.9383,822387.0
2018-09-21 12:20:00,44.95,44.96,44.61,44.63,1163064.0,43.9383,43.9481,43.6059,43.6255,1163064.0
2018-09-21 12:30:00,44.64,44.86,44.64,44.86,932234.0,43.6353,43.8503,43.6353,43.8503,932234.0
2018-09-21 12:40:00,44.87,44.9,44.72,44.81,726385.0,43.8601,43.8894,43.7135,43.8014,726385.0
2018-09-21 12:50:00,44.8,44.83,44.61,44.73,628255.0,43.7917,43.821,43.6059,43.7232,628255.0
2018-09-21 13:00:00,44.73,44.78,44.67,44.75,692287.0,43.7232,43.7721,43.6646,43.7428,692287.0
2018-09-21 13:10:00,44.75,44.76,44.47,44.57,963400.0,43.7428,43.7526,43.4691,43.5668,963400.0
2018-09-21 13:20:00,44.57,44.6,44.39,44.47,937730.0,43.5668,43.5962,43.3909,43.4691,937730.0
2018-09-21 13:30:00,44.46,44.53,44.36,44.43,696710.0,43.4593,43.5277,43.3616,43.43,696710.0
2018-09-21 13:40:00,44.44,44.45,44.31,44.35,869776.0,43.4398,43.4495,43.3127,43.3518,869776.0
2018-09-21 13:50:00,44.34,44.58,44.3,44.58,962011.0,43.342,43.5766,43.3029,43.5766,962011.0
2018-09-21 14:00:00,44.57,44.58,44.29,44.43,903636.0,43.5668,43.5766,43.2931,43.43,903636.0
2018-09-21 14:10:00,44.43,44.52,44.34,44.37,597384.0,43.43,43.518,43.342,43.3713,597384.0
2018-09-21 14:20:00,44.36,44.46,44.36,44.45,421962.0,43.3616,43.4593,43.3616,43.4495,421962.0
2018-09-21 14:30:00,44.46,44.46,44.21,44.3,1014704.0,43.4593,43.4593,43.2149,43.3029,1014704.0
2018-09-21 14:40:00,44.3,44.38,44.26,44.28,656138.0,43.3029,43.3811,43.2638,43.2834,656138.0
2018-09-21 14:50:00,44.28,44.34,44.15,44.18,751570.0,43.2834,43.342,43.1563,43.1856,751570.0
2018-09-21 15:00:00,44.18,44.3,44.17,44.3,651275.0,43.1856,43.3029,43.1758,43.3029,651275.0
2018-09-21 15:10:00,44.3,44.36,44.27,44.32,736122.0,43.3029,43.3616,43.2736,43.3225,736122.0
2018-09-21 15:20:00,44.32,44.52,44.28,44.48,1028994.0,43.3225,43.518,43.2834,43.4789,1028994.0
2018-09-21 15:30:00,44.48,44.6,44.45,44.47,1313573.0,43.4789,43.5962,43.4495,43.4691,1313573.0
2018-09-21 15:40:00,44.47,44.6,44.41,44.5,1573116.0,43.4691,43.5962,43.4104,43.4984,1573116.0
2018-09-21 15:50:00,44.49,44.84,44.49,44.71,4132218.0,43.4886,43.8308,43.4886,43.7037,4132218.0
2018-09-24 09:30:00,44.21,44.79,43.86,44.58,3043777.0,43.2149,43.7819,42.8728,43.5766,3043777.0
2018-09-24 09:40:00,44.59,45.01,44.56,44.94,2361311.0,43.5864,43.9969,43.5571,43.9285,2361311.0
2018-09-24 09:50:00,44.94,45.34,44.92,45.29,2439612.0,43.9285,44.3195,43.909,44.2706,2439612.0
2018-09-24 10:00:00,45.3,45.64,45.23,45.5,2069555.0,44.2804,44.6128,44.212,44.4759,2069555.0
2018-09-24 10:10:00,45.51,45.51,45.24,45.25,1394332.0,44.4857,44.4857,44.2218,44.2315,1394332.0
2018-09-24 10:20:00,45.25,45.47,45.03,45.4,1504682.0,44.2315,44.4466,44.0165,44.3782,1504682.0
2018-09-24 10:30:00,45.4,45.65,45.34,45.37,1347958.0,44.3782,44.6225,44.3195,44.3488,1347958.0
2018-09-24 10:40:00,45.37,45.5,45.15,45.24,1139141.0,44.3488,44.4759,44.1338,44.2218,1139141.0
2018-09-24 10:50:00,45.23,45.48,45.23,45.43,684068.0,44.212,44.4564,44.212,44.4075,684068.0
2018-09-24 11:00:00,45.43,45.5,45.35,45.35,526756.0,44.4075,44.4759,44.3293,44.3293,526756.0
2018-09-24 11:10:00,45.35,45.36,45.15,45.35,821120.0,44.3293,44.3391,44.1338,44.3293,821120.0
2018-09-24 11:20:00,45.34,45.59,45.34,45.42,795479.0,44.3195,44.5639,44.3195,44.3977,795479.0
2018-09-24 11:30:00,45.42,45.52,45.34,45.45,491765.0,44.3977,44.4955,44.3195,44.427,491765.0
2018-09-24 11:40:00,45.45,45.48,45.35,45.38,382201.0,44.427,44.4564,44.3293,44.3586,382201.0
2018-09-24 11:50:00,45.39,45.45,45.27,45.35,469860.0,44.3684,44.427,44.2511,44.3293,469860.0
2018-09-24 12:00:00,45.34,45.43,45.29,45.34,476325.0,44.3195,44.4075,44.2706,44.3195,476325.0
2018-09-24 12:10:00,45.34,45.37,45.27,45.27,222224.0,44.3195,44.3488,44.2511,44.2511,222224.0
2018-09-24 12:20:00,45.28,45.28,45.15,45.19,561661.0,44.2609,44.2609,44.1338,44.1729,561661.0
2018-09-24 12:30:00,45.19,45.34,45.17,45.31,541526.0,44.1729,44.3195,44.1533,44.2902,541526.0
2018-09-24 12:40:00,45.31,45.44,45.27,45.4,398517.0,44.2902,44.4173,44.2511,44.3782,398517.0
2018-09-24 12:50:00,45.4,45.43,45.26,45.35,366552.0,44.3782,44.4075,44.2413,44.3293,366552.0
2018-09-24 13:00:00,45.35,45.41,45.28,45.29,365441.0,44.3293,44.3879,44.2609,44.2706,365441.0
2018-09-24 13:10:00,45.29,45.39,45.28,45.39,215520.0,44.2706,44.3684,44.2609,44.3684,215520.0
2018-09-24 13:20:00,45.38,45.42,45.22,45.25,347066.0,44.3586,44.3977,44.2022,44.2315,347066.0
2018-09-24 13:30:00,45.26,45.34,45.25,45.34,298158.0,44.2413,44.3195,44.2315,44.3195,298158.0
2018-09-24 13:40:00,45.34,45.42,45.33,45.36,405980.0,44.3195,44.3977,44.3097,44.3391,405980.0
2018-09-24 13:50:00,45.37,45.39,45.32,45.36,251120.0,44.3488,44.3684,44.3,44.3391,251120.0
2018-09-24 14:00:00,45.35,45.46,45.35,45.42,366057.0,44.3293,44.4368,44.3293,44.3977,366057.0
2018-09-24 14:10:00,45.43,45.45,45.36,45.38,206796.0,44.4075,44.427,44.3391,44.3586,206796.0
2018-09-24 14:20:00,45.37,45.38,45.2,45.21,417112.0,44.3488,44.3586,44.1827,44.1924,417112.0
2018-09-24 14:30:00,45.21,45.26,45.14,45.18,523927.0,44.1924,44.2413,44.124,44.1631,523927.0
2018-09-24 14:40:00,45.18,45.26,45.16,45.24,220844.0,44.1631,44.2413,44.1436,44.2218,220844.0
2018-09-24 14:50:00,45.23,45.24,45.14,45.16,238333.0,44.212,44.2218,44.124,44.1436,238333.0
2018-09-24 15:00:00,45.15,45.25,45.12,45.2,327248.0,44.1338,44.2315,44.1045,44.1827,327248.0
2018-09-24 15:10:00,45.2,45.22,45.14,45.2,199450.0,44.1827,44.2022,44.124,44.1827,199450.0
2018-09-24 15:20:00,45.21,45.21,45.11,45.12,391118.0,44.1924,44.1924,44.0947,44.1045,391118.0
2018-09-24 15:30:00,45.12,45.14,45.04,45.14,570099.0,44.1045,44.124,44.0263,44.124,570099.0
2018-09-24 15:40:00,45.13,45.25,45.12,45.22,595757.0,44.1142,44.2315,44.1045,44.2022,595757.0
2018-09-24 15:50:00,45.23,45.23,45.12,45.17,1328247.0,44.212,44.212,44.1045,44.1533,1328247.0
2018-09-25 09:30:00,45.11,45.47,44.56,44.67,2841674.0,44.0947,44.4466,43.5571,43.6646,2841674.0
2018-09-25 09:40:00,44.67,44.79,44.27,44.27,2188944.0,43.6646,43.7819,43.2736,43.2736,2188944.0
2018-09-25 09:50:00,44.27,44.48,44.19,44.36,1798067.0,43.2736,43.4789,43.1954,43.3616,1798067.0
2018-09-25 10:00:00,44.36,44.45,44.07,44.16,1822820.0,43.3616,43.4495,43.0781,43.1661,1822820.0
2018-09-25 10:10:00,44.16,44.28,44.02,44.19,1442234.0,43.1661,43.2834,43.0292,43.1954,1442234.0
2018-09-25 10:20:00,44.19,44.38,44.12,44.31,1127266.0,43.1954,43.3811,43.127,43.3127,1127266.0
2018-09-25 10:30:00,44.31,44.44,44.2,44.41,936203.0,43.3127,43.4398,43.2052,43.4104,936203.0
2018-09-25 10:40:00,44.41,44.46,44.15,44.19,1011452.0,43.4104,43.4593,43.1563,43.1954,1011452.0
2018-09-25 10:50:00,44.2,44.25,44.11,44.12,754087.0,43.2052,43.254,43.1172,43.127,754087.0
2018-09-25 11:00:00,44.12,44.27,44.12,44.24,497151.0,43.127,43.2736,43.127,43.2443,497151.0
2018-09-25 11:10:00,44.24,44.35,44.15,44.25,670477.0,43.2443,43.3518,43.1563,43.254,670477.0
2018-09-25 11:20:00,44.24,44.3,44.16,44.24,412715.0,43.2443,43.3029,43.1661,43.2443,412715.0
2018-09-25 11:30:00,44.25,44.38,44.2,44.36,528183.0,43.254,43.3811,43.2052,43.3616,528183.0
2018-09-25 11:40:00,44.37,44.4,44.25,44.26,396787.0,43.3713,43.4007,43.254,43.2638,396787.0
2018-09-25 11:50:00,44.25,44.31,44.2,44.23,407620.0,43.254,43.3127,43.2052,43.2345,407620.0
2018-09-25 12:00:00,44.24,44.34,44.21,44.32,298711.0,43.2443,43.342,43.2149,43.3225,298711.0
2018-09-25 12:10:00,44.31,44.34,44.25,44.29,274391.0,43.3127,43.342,43.254,43.2931,274391.0
2018-09-25 12:20:00,44.29,44.32,44.15,44.16,368464.0,43.2931,43.3225,43.1563,43.1661,368464.0
2018-09-25 12:30:00,44.17,44.29,44.15,44.26,324649.0,43.1758,43.2931,43.1563,43.2638,324649.0
2018-09-25 12:40:00,44.26,44.29,44.2,44.25,342626.0,43.2638,43.2931,43.2052,43.254,342626.0
2018-09-25 12:50:00,44.25,44.3,44.22,44.29,268332.0,43.254,43.3029,43.2247,43.2931,268332.0
2018-09-25 13:00:00,44.29,44.38,44.28,44.37,432506.0,43.2931,43.3811,43.2834,43.3713,432506.0
2018-09-25 13:10:00,44.37,44.38,44.25,44.35,489273.0,43.3713,43.3811,43.254,43.3518,489273.0
2018-09-25 13:20:00,44.35,44.38,44.31,44.37,253544.0,43.3518,43.3811,43.3127,43.3713,253544.0
2018-09-25 13:30:00,44.38,44.52,44.36,44.47,593563.0,43.3811,43.518,43.3616,43.4691,593563.0
2018-09-25 13:40:00,44.48,44.5,44.34,44.45,387166.0,43.4789,43.4984,43.342,43.4495,387166.0
2018-09-25 13:50:00,44.45,44.53,44.4,44.53,256543.0,43.4495,43.5277,43.4007,43.5277,256543.0
2018-09-25 14:00:00,44.52,44.59,44.47,44.58,344744.0,43.518,43.5864,43.4691,43.5766,344744.0
2018-09-25 14:10:00,44.58,44.69,44.57,44.66,432513.0,43.5766,43.6841,43.5668,43.6548,432513.0
2018-09-25 14:20:00,44.67,44.84,44.67,44.83,708171.0,43.6646,43.8308,43.6646,43.821,708171.0
2018-09-25 14:30:00,44.83,44.9,44.75,44.87,510505.0,43.821,43.8894,43.7428,43.8601,510505.0
2018-09-25 14:40:00,44.86,44.88,44.71,44.75,535282.0,43.8503,43.8699,43.7037,43.7428,535282.0
2018-09-25 14:50:00,44.75,44.8,44.73,44.77,373494.0,43.7428,43.7917,43.7232,43.7623,373494.0
2018-09-25 15:00:00,44.77,44.78,44.63,44.7,409974.0,43.7623,43.7721,43.6255,43.6939,409974.0
2018-09-25 15:10:00,44.69,44.72,44.66,44.67,267541.0,43.6841,43.7135,43.6548,43.6646,267541.0
2018-09-25 15:20:00,44.66,44.75,44.63,44.73,408869.0,43.6548,43.7428,43.6255,43.7232,408869.0
2018-09-25 15:30:00,44.73,44.83,44.72,44.83,577397.0,43.7232,43.821,43.7135,43.821,577397.0
2018-09-25 15:40:00,44.82,44.84,44.67,44.68,766248.0,43.8112,43.8308,43.6646,43.6744,766248.0
2018-09-25 15:50:00,44.67,44.69,44.61,44.63,973415.0,43.6646,43.6841,43.6059,43.6255,973415.0
2018-09-26 09:30:00,44.29,44.69,44.02,44.1,2256643.0,43.2931,43.6841,43.0292,43.1074,2256643.0
2018-09-26 09:40:00,44.12,44.44,44.11,44.29,1486508.0,43.127,43.4398,43.1172,43.2931,1486508.0
2018-09-26 09:50:00,44.31,44.38,44.19,44.33,936328.0,43.3127,43.3811,43.1954,43.3322,936328.0
2018-09-26 10:00:00,44.34,44.38,44.15,44.18,872237.0,43.342,43.3811,43.1563,43.1856,872237.0
2018-09-26 10:10:00,44.17,44.26,44.02,44.25,1240961.0,43.1758,43.2638,43.0292,43.254,1240961.0
2018-09-26 10:20:00,44.26,44.35,44.22,44.29,663618.0,43.2638,43.3518,43.2247,43.2931,663618.0
2018-09-26 10:30:00,44.29,44.38,44.18,44.33,558762.0,43.2931,43.3811,43.1856,43.3322,558762.0
2018-09-26 10:40:00,44.33,44.38,44.22,44.24,386995.0,43.3322,43.3811,43.2247,43.2443,386995.0
2018-09-26 10:50:00,44.24,44.3,44.18,44.22,406787.0,43.2443,43.3029,43.1856,43.2247,406787.0
2018-09-26 11:00:00,44.23,44.29,44.12,44.12,472678.0,43.2345,43.2931,43.127,43.127,472678.0
2018-09-26 11:10:00,44.13,44.26,44.1,44.17,429313.0,43.1367,43.2638,43.1074,43.1758,429313.0
2018-09-26 11:20:00,44.16,44.19,44.06,44.14,559574.0,43.1661,43.1954,43.0683,43.1465,559574.0
2018-09-26 11:30:00,44.13,44.16,43.97,43.98,869813.0,43.1367,43.1661,42.9803,42.9901,869813.0
2018-09-26 11:40:00,43.98,44.09,43.96,44.07,680487.0,42.9901,43.0976,42.9706,43.0781,680487.0
2018-09-26 11:50:00,44.07,44.18,44.03,44.1,498707.0,43.0781,43.1856,43.039,43.1074,498707.0
2018-09-26 12:00:00,44.09,44.16,44.07,44.15,263622.0,43.0976,43.1661,43.0781,43.1563,263622.0
2018-09-26 12:10:00,44.15,44.22,44.12,44.14,412375.0,43.1563,43.2247,43.127,43.1465,412375.0
2018-09-26 12:20:00,44.14,44.25,44.13,44.22,340360.0,43.1465,43.254,43.1367,43.2247,340360.0
2018-09-26 12:30:00,44.22,44.25,44.15,44.2,295288.0,43.2247,43.254,43.1563,43.2052,295288.0
2018-09-26 12:40:00,44.19,44.25,44.16,44.25,251099.0,43.1954,43.254,43.1661,43.254,251099.0
2018-09-26 12:50:00,44.25,44.33,44.21,44.33,381690.0,43.254,43.3322,43.2149,43.3322,381690.0
2018-09-26 13:00:00,44.34,44.35,44.26,44.32,249184.0,43.342,43.3518,43.2638,43.3225,249184.0
2018-09-26 13:10:00,44.32,44.4,44.31,44.38,374848.0,43.3225,43.4007,43.3127,43.3811,374848.0
2018-09-26 13:20:00,44.38,44.45,44.31,44.32,509848.0,43.3811,43.4495,43.3127,43.3225,509848.0
2018-09-26 13:30:00,44.32,44.35,44.21,44.24,418403.0,43.3225,43.3518,43.2149,43.2443,418403.0
2018-09-26 13:40:00,44.24,44.27,44.24,44.25,270384.0,43.2443,43.2736,43.2443,43.254,270384.0
2018-09-26 13:50:00,44.25,44.27,44.15,44.16,483787.0,43.254,43.2736,43.1563,43.1661,483787.0
2018-09-26 14:00:00,44.15,44.57,44.15,44.4,1258500.0,43.1563,43.5668,43.1563,43.4007,1258500.0
2018-09-26 14:10:00,44.4,44.66,44.37,44.62,970078.0,43.4007,43.6548,43.3713,43.6157,970078.0
2018-09-26 14:20:00,44.62,44.63,44.5,44.53,513821.0,43.6157,43.6255,43.4984,43.5277,513821.0
2018-09-26 14:30:00,44.53,44.61,44.43,44.49,479428.0,43.5277,43.6059,43.43,43.4886,479428.0
2018-09-26 14:40:00,44.48,44.61,44.43,44.59,549988.0,43.4789,43.6059,43.43,43.5864,549988.0
2018-09-26 14:50:00,44.59,44.64,44.53,44.62,446370.0,43.5864,43.6353,43.5277,43.6157,446370.0
2018-09-26 15:00:00,44.62,44.62,44.46,44.54,552424.0,43.6157,43.6157,43.4593,43.5375,552424.0
2018-09-26 15:10:00,44.53,44.61,44.5,44.58,357703.0,43.5277,43.6059,43.4984,43.5766,357703.0
2018-09-26 15:20:00,44.58,44.76,44.57,44.73,712447.0,43.5766,43.7526,43.5668,43.7232,712447.0
2018-09-26 15:30:00,44.72,44.73,44.55,44.65,918581.0,43.7135,43.7232,43.5473,43.645,918581.0
2018-09-26 15:40:00,44.66,44.66,44.35,44.4,1293837.0,43.6548,43.6548,43.3518,43.4007,1293837.0
2018-09-26 15:50:00,44.39,44.42,44.31,44.36,1848255.0,43.3909,43.4202,43.3127,43.3616,1848255.0
2018-09-27 09:30:00,44.23,44.64,44.04,44.6,1956140.0,43.2345,43.6353,43.0488,43.5962,1956140.0
2018-09-27 09:40:00,44.59,44.93,44.59,44.92,1433197.0,43.5864,43.9187,43.5864,43.909,1433197.0
2018-09-27 09:50:00,44.91,44.95,44.69,44.8,1058401.0,43.8992,43.9383,43.6841,43.7917,1058401.0
2018-09-27 10:00:00,44.8,45.12,44.79,45.11,1506399.0,43.7917,44.1045,43.7819,44.0947,1506399.0
2018-09-27 10:10:00,45.11,45.12,44.94,45.01,809412.0,44.0947,44.1045,43.9285,43.9969,809412.0
2018-09-27 10:20:00,45.0,45.22,45.0,45.14,771082.0,43.9872,44.2022,43.9872,44.124,771082.0
2018-09-27 10:30:00,45.14,45.3,45.11,45.26,905966.0,44.124,44.2804,44.0947,44.2413,905966.0
2018-09-27 10:40:00,45.26,45.44,45.2,45.4,947346.0,44.2413,44.4173,44.1827,44.3782,947346.0
2018-09-27 10:50:00,45.39,45.52,45.37,45.39,1026310.0,44.3684,44.4955,44.3488,44.3684,1026310.0
2018-09-27 11:00:00,45.4,45.48,45.32,45.34,730981.0,44.3782,44.4564,44.3,44.3195,730981.0
2018-09-27 11:10:00,45.35,45.35,45.08,45.08,957102.0,44.3293,44.3293,44.0654,44.0654,957102.0
2018-09-27 11:20:00,45.09,45.15,45.0,45.09,896784.0,44.0751,44.1338,43.9872,44.0751,896784.0
2018-09-27 11:30:00,45.08,45.11,44.94,44.99,588039.0,44.0654,44.0947,43.9285,43.9774,588039.0
2018-09-27 11:40:00,44.99,45.13,44.98,45.11,662883.0,43.9774,44.1142,43.9676,44.0947,662883.0
2018-09-27 11:50:00,45.11,45.16,45.02,45.15,602641.0,44.0947,44.1436,44.0067,44.1338,602641.0
2018-09-27 12:00:00,45.15,45.2,45.07,45.19,386247.0,44.1338,44.1827,44.0556,44.1729,386247.0
2018-09-27 12:10:00,45.18,45.25,45.13,45.2,328577.0,44.1631,44.2315,44.1142,44.1827,328577.0
2018-09-27 12:20:00,45.21,45.33,45.17,45.27,467724.0,44.1924,44.3097,44.1533,44.2511,467724.0
2018-09-27 12:30:00,45.26,45.27,45.17,45.26,310112.0,44.2413,44.2511,44.1533,44.2413,310112.0
2018-09-27 12:40:00,45.27,45.3,45.21,45.29,389307.0,44.2511,44.2804,44.1924,44.2706,389307.0
2018-09-27 12:50:00,45.29,45.32,45.16,45.19,411097.0,44.2706,44.3,44.1436,44.1729,411097.0
2018-09-27 13:00:00,45.2,45.27,45.16,45.19,261056.0,44.1827,44.2511,44.1436,44.1729,261056.0
2018-09-27 13:10:00,45.2,45.3,45.19,45.24,306964.0,44.1827,44.2804,44.1729,44.2218,306964.0
2018-09-27 13:20:00,45.25,45.25,45.07,45.15,382634.0,44.2315,44.2315,44.0556,44.1338,382634.0
2018-09-27 13:30:00,45.15,45.2,45.09,45.11,258638.0,44.1338,44.1827,44.0751,44.0947,258638.0
2018-09-27 13:40:00,45.1,45.18,45.07,45.17,237978.0,44.0849,44.1631,44.0556,44.1533,237978.0
2018-09-27 13:50:00,45.17,45.21,45.1,45.11,243526.0,44.1533,44.1924,44.0849,44.0947,243526.0
2018-09-27 14:00:00,45.12,45.2,45.09,45.2,269990.0,44.1045,44.1827,44.0751,44.1827,269990.0
2018-09-27 14:10:00,45.19,45.22,45.13,45.18,201122.0,44.1729,44.2022,44.1142,44.1631,201122.0
2018-09-27 14:20:00,45.17,45.23,45.16,45.2,187967.0,44.1533,44.212,44.1436,44.1827,187967.0
2018-09-27 14:30:00,45.2,45.21,45.13,45.18,207046.0,44.1827,44.1924,44.1142,44.1631,207046.0
2018-09-27 14:40:00,45.18,45.27,45.17,45.21,247384.0,44.1631,44.2511,44.1533,44.1924,247384.0
2018-09-27 14:50:00,45.2,45.29,45.2,45.27,282086.0,44.1827,44.2706,44.1827,44.2511,282086.0
2018-09-27 15:00:00,45.28,45.31,45.19,45.2,363572.0,44.2609,44.2902,44.1729,44.1827,363572.0
2018-09-27 15:10:00,45.2,45.21,45.13,45.16,404177.0,44.1827,44.1924,44.1142,44.1436,404177.0
2018-09-27 15:20:00,45.16,45.19,45.01,45.06,546027.0,44.1436,44.1729,43.9969,44.0458,546027.0
2018-09-27 15:30:00,45.06,45.08,44.95,45.02,714683.0,44.0458,44.0654,43.9383,44.0067,714683.0
2018-09-27 15:40:00,45.01,45.05,44.96,45.04,608149.0,43.9969,44.036,43.9481,44.0263,608149.0
2018-09-27 15:50:00,45.03,45.06,44.97,44.99,1091658.0,44.0165,44.0458,43.9578,43.9774,1091658.0
2018-09-28 09:30:00,44.65,45.13,44.6,44.8,1744053.0,43.645,44.1142,43.5962,43.7917,1744053.0
2018-09-28 09:40:00,44.8,44.82,44.49,44.73,1257893.0,43.7917,43.8112,43.4886,43.7232,1257893.0
2018-09-28 09:50:00,44.73,44.91,44.62,44.87,786794.0,43.7232,43.8992,43.6157,43.8601,786794.0
2018-09-28 10:00:00,44.87,44.93,44.8,44.8,692177.0,43.8601,43.9187,43.7917,43.7917,692177.0
2018-09-28 10:10:00,44.8,44.86,44.65,44.84,634925.0,43.7917,43.8503,43.645,43.8308,634925.0
2018-09-28 10:20:00,44.84,44.98,44.81,44.97,604174.0,43.8308,43.9676,43.8014,43.9578,604174.0
2018-09-28 10:30:00,44.96,45.13,44.9,45.11,758777.0,43.9481,44.1142,43.8894,44.0947,758777.0
2018-09-28 10:40:00,45.11,45.13,45.01,45.12,432383.0,44.0947,44.1142,43.9969,44.1045,432383.0
2018-09-28 10:50:00,45.12,45.17,45.03,45.14,740056.0,44.1045,44.1533,44.0165,44.124,740056.0
2018-09-28 11:00:00,45.14,45.28,45.03,45.21,716720.0,44.124,44.2609,44.0165,44.1924,716720.0
2018-09-28 11:10:00,45.22,45.52,45.18,45.46,1596262.0,44.2022,44.4955,44.1631,44.4368,1596262.0
2018-09-28 11:20:00,45.46,45.51,45.21,45.23,844036.0,44.4368,44.4857,44.1924,44.212,844036.0
2018-09-28 11:30:00,45.23,45.29,45.11,45.16,509129.0,44.212,44.2706,44.0947,44.1436,509129.0
2018-09-28 11:40:00,45.16,45.33,45.15,45.32,484614.0,44.1436,44.3097,44.1338,44.3,484614.0
2018-09-28 11:50:00,45.33,45.39,45.2,45.28,444047.0,44.3097,44.3684,44.1827,44.2609,444047.0
2018-09-28 12:00:00,45.28,45.45,45.24,45.39,423313.0,44.2609,44.427,44.2218,44.3684,423313.0
2018-09-28 12:10:00,45.39,45.61,45.38,45.58,803103.0,44.3684,44.5834,44.3586,44.5541,803103.0
2018-09-28 12:20:00,45.58,45.59,45.43,45.47,402708.0,44.5541,44.5639,44.4075,44.4466,402708.0
2018-09-28 12:30:00,45.47,45.59,45.46,45.51,412679.0,44.4466,44.5639,44.4368,44.4857,412679.0
2018-09-28 12:40:00,45.5,45.51,45.22,45.27,632544.0,44.4759,44.4857,44.2022,44.2511,632544.0
2018-09-28 12:50:00,45.28,45.37,45.24,45.33,682230.0,44.2609,44.3488,44.2218,44.3097,682230.0
2018-09-28 13:00:00,45.33,45.35,45.23,45.31,277181.0,44.3097,44.3293,44.212,44.2902,277181.0
2018-09-28 13:10:00,45.31,45.35,45.28,45.32,228771.0,44.2902,44.3293,44.2609,44.3,228771.0
2018-09-28 13:20:00,45.32,45.4,45.29,45.36,315183.0,44.3,44.3782,44.2706,44.3391,315183.0
2018-09-28 13:30:00,45.36,45.47,45.35,45.47,308104.0,44.3391,44.4466,44.3293,44.4466,308104.0
2018-09-28 13:40:00,45.47,45.48,45.4,45.41,223739.0,44.4466,44.4564,44.3782,44.3879,223739.0
2018-09-28 13:50:00,45.41,45.47,45.29,45.29,322753.0,44.3879,44.4466,44.2706,44.2706,322753.0
2018-09-28 14:00:00,45.29,45.3,45.21,45.28,434575.0,44.2706,44.2804,44.1924,44.2609,434575.0
2018-09-28 14:10:00,45.27,45.38,45.25,45.36,314906.0,44.2511,44.3586,44.2315,44.3391,314906.0
2018-09-28 14:20:00,45.35,45.44,45.35,45.36,350147.0,44.3293,44.4173,44.3293,44.3391,350147.0
2018-09-28 14:30:00,45.37,45.39,45.28,45.28,237054.0,44.3488,44.3684,44.2609,44.2609,237054.0
2018-09-28 14:40:00,45.28,45.3,45.1,45.1,613799.0,44.2609,44.2804,44.0849,44.0849,613799.0
2018-09-28 14:50:00,45.11,45.22,45.09,45.22,432723.0,44.0947,44.2022,44.0751,44.2022,432723.0
2018-09-28 15:00:00,45.22,45.27,45.18,45.27,297027.0,44.2022,44.2511,44.1631,44.2511,297027.0
2018-09-28 15:10:00,45.27,45.29,45.22,45.22,251422.0,44.2511,44.2706,44.2022,44.2022,251422.0
2018-09-28 15:20:00,45.23,45.37,45.22,45.34,346933.0,44.212,44.3488,44.2022,44.3195,346933.0
2018-09-28 15:30:00,45.33,45.34,45.23,45.31,487366.0,44.3097,44.3195,44.212,44.2902,487366.0
2018-09-28 15:40:00,45.31,45.35,45.2,45.23,629606.0,44.2902,44.3293,44.1827,44.212,629606.0
2018-09-28 15:50:00,45.23,45.25,45.15,45.25,1287920.0,44.212,44.2315,44.1338,44.2315,1287920.0
2018-10-01 09:30:00,45.46,45.74,45.21,45.62,2162607.0,44.4368,44.7105,44.1924,44.5932,2162607.0
2018-10-01 09:40:00,45.62,45.63,45.32,45.36,1198512.0,44.5932,44.603,44.3,44.3391,1198512.0
2018-10-01 09:50:00,45.36,45.74,45.34,45.71,1028226.0,44.3391,44.7105,44.3195,44.6812,1028226.0
2018-10-01 10:00:00,45.72,45.99,45.71,45.91,1380892.0,44.691,44.9549,44.6812,44.8767,1380892.0
2018-10-01 10:10:00,45.91,45.92,45.73,45.85,941549.0,44.8767,44.8865,44.7007,44.818,941549.0
2018-10-01 10:20:00,45.86,45.98,45.82,45.87,639687.0,44.8278,44.9451,44.7887,44.8376,639687.0
2018-10-01 10:30:00,45.87,46.08,45.86,45.93,1084740.0,44.8376,45.0429,44.8278,44.8962,1084740.0
2018-10-01 10:40:00,45.92,45.99,45.79,45.83,703609.0,44.8865,44.9549,44.7594,44.7985,703609.0
2018-10-01 10:50:00,45.84,45.98,45.8,45.84,520676.0,44.8083,44.9451,44.7692,44.8083,520676.0
2018-10-01 11:00:00,45.84,45.85,45.7,45.73,581723.0,44.8083,44.818,44.6714,44.7007,581723.0
2018-10-01 11:10:00,45.73,45.82,45.7,45.73,364254.0,44.7007,44.7887,44.6714,44.7007,364254.0
2018-10-01 11:20:00,45.74,45.76,45.53,45.6,687970.0,44.7105,44.7301,44.5052,44.5737,687970.0
2018-10-01 11:30:00,45.61,45.71,45.6,45.7,361397.0,44.5834,44.6812,44.5737,44.6714,361397.0
2018-10-01 11:40:00,45.7,45.75,45.6,45.75,458444.0,44.6714,44.7203,44.5737,44.7203,458444.0
2018-10-01 11:50:00,45.75,45.76,45.5,45.56,398605.0,44.7203,44.7301,44.4759,44.5346,398605.0
2018-10-01 12:00:00,45.57,45.66,45.52,45.65,363567.0,44.5443,44.6323,44.4955,44.6225,363567.0
2018-10-01 12:10:00,45.65,45.65,45.52,45.58,242020.0,44.6225,44.6225,44.4955,44.5541,242020.0
2018-10-01 12:20:00,45.58,45.59,45.41,45.5,810626.0,44.5541,44.5639,44.3879,44.4759,810626.0
2018-10-01 12:30:00,45.51,45.65,45.47,45.63,303814.0,44.4857,44.6225,44.4466,44.603,303814.0
2018-10-01 12:40:00,45.63,45.65,45.47,45.55,825161.0,44.603,44.6225,44.4466,44.5248,825161.0
2018-10-01 12:50:00,45.56,45.64,45.55,45.56,245894.0,44.5346,44.6128,44.5248,44.5346,245894.0
2018-10-01 13:00:00,45.55,45.63,45.53,45.56,387141.0,44.5248,44.603,44.5052,44.5346,387141.0
2018-10-01 13:10:00,45.56,45.56,45.4,45.43,498675.0,44.5346,44.5346,44.3782,44.4075,498675.0
2018-10-01 13:20:00,45.43,45.48,45.41,45.46,351589.0,44.4075,44.4564,44.3879,44.4368,351589.0
2018-10-01 13:30:00,45.47,45.5,45.41,45.45,261684.0,44.4466,44.4759,44.3879,44.427,261684.0
2018-10-01 13:40:00,45.45,45.45,45.3,45.31,491172.0,44.427,44.427,44.2804,44.2902,491172.0
2018-10-01 13:50:00,45.32,45.41,45.31,45.37,302245.0,44.3,44.3879,44.2902,44.3488,302245.0
2018-10-01 14:00:00,45.37,45.39,45.26,45.28,410689.0,44.3488,44.3684,44.2413,44.2609,410689.0
2018-10-01 14:10:00,45.29,45.32,45.23,45.29,257205.0,44.2706,44.3,44.212,44.2706,257205.0
2018-10-01 14:20:00,45.29,45.35,45.26,45.32,286990.0,44.2706,44.3293,44.2413,44.3,286990.0
2018-10-01 14:30:00,45.32,45.33,45.12,45.16,545817.0,44.3,44.3097,44.1045,44.1436,545817.0
2018-10-01 14:40:00,45.16,45.25,45.15,45.19,318960.0,44.1436,44.2315,44.1338,44.1729,318960.0
2018-10-01 14:50:00,45.19,45.26,45.12,45.26,391745.0,44.1729,44.2413,44.1045,44.2413,391745.0
2018-10-01 15:00:00,45.26,45.38,45.24,45.38,389118.0,44.2413,44.3586,44.2218,44.3586,389118.0
2018-10-01 15:10:00,45.38,45.38,45.29,45.3,481630.0,44.3586,44.3586,44.2706,44.2804,481630.0
2018-10-01 15:20:00,45.3,45.31,45.11,45.16,501963.0,44.2804,44.2902,44.0947,44.1436,501963.0
2018-10-01 15:30:00,45.16,45.17,45.01,45.08,740778.0,44.1436,44.1533,43.9969,44.0654,740778.0
2018-10-01 15:40:00,45.08,45.21,45.03,45.14,802016.0,44.0654,44.1924,44.0165,44.124,802016.0
2018-10-01 15:50:00,45.13,45.18,45.08,45.13,1036936.0,44.1142,44.1631,44.0654,44.1142,1036936.0
2018-10-02 09:30:00,44.9,45.58,44.88,45.52,1916772.0,43.8894,44.5541,43.8699,44.4955,1916772.0
2018-10-02 09:40:00,45.53,46.44,45.49,46.3,2967866.0,44.5052,45.3948,44.4661,45.2579,2967866.0
2018-10-02 09:50:00,46.3,46.49,46.13,46.46,1847983.0,45.2579,45.4436,45.0917,45.4143,1847983.0
2018-10-02 10:00:00,46.46,46.47,46.18,46.33,1161040.0,45.4143,45.4241,45.1406,45.2872,1161040.0
2018-10-02 10:10:00,46.33,46.61,46.32,46.54,1581256.0,45.2872,45.5609,45.2775,45.4925,1581256.0
2018-10-02 10:20:00,46.54,46.69,46.47,46.66,1135717.0,45.4925,45.6391,45.4241,45.6098,1135717.0
2018-10-02 10:30:00,46.66,46.67,46.41,46.52,923030.0,45.6098,45.6196,45.3654,45.473,923030.0
2018-10-02 10:40:00,46.52,46.63,46.36,46.58,852472.0,45.473,45.5805,45.3166,45.5316,852472.0
2018-10-02 10:50:00,46.59,46.69,46.42,46.55,866010.0,45.5414,45.6391,45.3752,45.5023,866010.0
2018-10-02 11:00:00,46.55,46.56,46.38,46.42,606883.0,45.5023,45.5121,45.3361,45.3752,606883.0
2018-10-02 11:10:00,46.43,46.45,46.19,46.23,776898.0,45.385,45.4045,45.1504,45.1895,776898.0
2018-10-02 11:20:00,46.23,46.45,46.23,46.43,523265.0,45.1895,45.4045,45.1895,45.385,523265.0
2018-10-02 11:30:00,46.44,46.52,46.39,46.5,483031.0,45.3948,45.473,45.3459,45.4534,483031.0
2018-10-02 11:40:00,46.5,46.64,46.48,46.56,590764.0,45.4534,45.5903,45.4339,45.5121,590764.0
2018-10-02 11:50:00,46.57,46.59,46.4,46.48,544866.0,45.5218,45.5414,45.3557,45.4339,544866.0
2018-10-02 12:00:00,46.48,46.55,46.45,46.53,366764.0,45.4339,45.5023,45.4045,45.4827,366764.0
2018-10-02 12:10:00,46.53,46.61,46.49,46.59,444625.0,45.4827,45.5609,45.4436,45.5414,444625.0
2018-10-02 12:20:00,46.59,46.61,46.55,46.59,392852.0,45.5414,45.5609,45.5023,45.5414,392852.0
2018-10-02 12:30:00,46.59,46.6,46.5,46.51,389269.0,45.5414,45.5512,45.4534,45.4632,389269.0
2018-10-02 12:40:00,46.5,46.59,46.15,46.16,775542.0,45.4534,45.5414,45.1113,45.1211,775542.0
2018-10-02 12:50:00,46.16,46.2,45.86,45.98,1561041.0,45.1211,45.1602,44.8278,44.9451,1561041.0
2018-10-02 13:00:00,45.98,46.12,45.86,45.93,940440.0,44.9451,45.082,44.8278,44.8962,940440.0
2018-10-02 13:10:00,45.93,46.02,45.7,45.75,654075.0,44.8962,44.9842,44.6714,44.7203,654075.0
2018-10-02 13:20:00,45.74,45.94,45.73,45.83,449728.0,44.7105,44.906,44.7007,44.7985,449728.0
2018-10-02 13:30:00,45.83,45.95,45.81,45.86,354995.0,44.7985,44.9158,44.7789,44.8278,354995.0
2018-10-02 13:40:00,45.85,46.05,45.83,46.01,404575.0,44.818,45.0135,44.7985,44.9744,404575.0
2018-10-02 13:50:00,46.0,46.11,45.99,46.05,462373.0,44.9647,45.0722,44.9549,45.0135,462373.0
2018-10-02 14:00:00,46.05,46.07,45.99,46.04,227948.0,45.0135,45.0331,44.9549,45.0038,227948.0
2018-10-02 14:10:00,46.04,46.08,46.0,46.02,267950.0,45.0038,45.0429,44.9647,44.9842,267950.0
2018-10-02 14:20:00,46.02,46.05,45.88,45.91,315460.0,44.9842,45.0135,44.8474,44.8767,315460.0
2018-10-02 14:30:00,45.91,45.94,45.79,45.79,265088.0,44.8767,44.906,44.7594,44.7594,265088.0
2018-10-02 14:40:00,45.8,45.84,45.72,45.78,387533.0,44.7692,44.8083,44.691,44.7496,387533.0
2018-10-02 14:50:00,45.78,45.82,45.7,45.76,288342.0,44.7496,44.7887,44.6714,44.7301,288342.0
2018-10-02 15:00:00,45.76,45.77,45.59,45.68,601799.0,44.7301,44.7398,44.5639,44.6519,601799.0
2018-10-02 15:10:00,45.69,45.75,45.63,45.63,333953.0,44.6616,44.7203,44.603,44.603,333953.0
2018-10-02 15:20:00,45.64,45.77,45.61,45.72,427264.0,44.6128,44.7398,44.5834,44.691,427264.0
2018-10-02 15:30:00,45.72,45.82,45.71,45.74,443807.0,44.691,44.7887,44.6812,44.7105,443807.0
2018-10-02 15:40:00,45.74,45.82,45.74,45.76,567342.0,44.7105,44.7887,44.7105,44.7301,567342.0
2018-10-02 15:50:00,45.76,45.8,45.7,45.77,1344042.0,44.7301,44.7692,44.6714,44.7398,1344042.0
2018-10-03 09:30:00,46.27,46.42,46.06,46.14,1695610.0,45.2286,45.3752,45.0233,45.1015,1695610.0
2018-10-03 09:40:00,46.14,46.31,45.81,45.82,1456523.0,45.1015,45.2677,44.7789,44.7887,1456523.0
2018-10-03 09:50:00,45.83,45.83,45.2,45.27,1804350.0,44.7985,44.7985,44.1827,44.2511,1804350.0
2018-10-03 10:00:00,45.28,45.48,45.23,45.46,1336014.0,44.2609,44.4564,44.212,44.4368,1336014.0
2018-10-03 10:10:00,45.45,45.54,45.3,45.39,842003.0,44.427,44.515,44.2804,44.3684,842003.0
2018-10-03 10:20:00,45.4,45.63,45.34,45.55,825004.0,44.3782,44.603,44.3195,44.5248,825004.0
2018-10-03 10:30:00,45.56,45.62,45.44,45.5,683382.0,44.5346,44.5932,44.4173,44.4759,683382.0
2018-10-03 10:40:00,45.5,45.5,45.27,45.36,635030.0,44.4759,44.4759,44.2511,44.3391,635030.0
2018-10-03 10:50:00,45.36,45.4,45.08,45.1,989539.0,44.3391,44.3782,44.0654,44.0849,989539.0
2018-10-03 11:00:00,45.1,45.19,44.95,44.99,952060.0,44.0849,44.1729,43.9383,43.9774,952060.0
2018-10-03 11:10:00,44.99,45.05,44.74,44.77,1106400.0,43.9774,44.036,43.733,43.7623,1106400.0
2018-10-03 11:20:00,44.77,44.99,44.77,44.98,517652.0,43.7623,43.9774,43.7623,43.9676,517652.0
2018-10-03 11:30:00,44.99,45.01,44.78,44.86,498707.0,43.9774,43.9969,43.7721,43.8503,498707.0
2018-10-03 11:40:00,44.86,44.93,44.71,44.91,665785.0,43.8503,43.9187,43.7037,43.8992,665785.0
2018-10-03 11:50:00,44.91,45.05,44.9,45.03,559844.0,43.8992,44.036,43.8894,44.0165,559844.0
2018-10-03 12:00:00,45.03,45.11,44.98,45.03,464341.0,44.0165,44.0947,43.9676,44.0165,464341.0
2018-10-03 12:10:00,45.04,45.18,45.02,45.16,466752.0,44.0263,44.1631,44.0067,44.1436,466752.0
2018-10-03 12:20:00,45.17,45.31,45.14,45.28,656211.0,44.1533,44.2902,44.124,44.2609,656211.0
2018-10-03 12:30:00,45.28,45.31,45.21,45.25,328882.0,44.2609,44.2902,44.1924,44.2315,328882.0
2018-10-03 12:40:00,45.25,45.45,45.25,45.4,382532.0,44.2315,44.427,44.2315,44.3782,382532.0
2018-10-03 12:50:00,45.41,45.56,45.35,45.56,573211.0,44.3879,44.5346,44.3293,44.5346,573211.0
2018-10-03 13:00:00,45.55,45.65,45.54,45.64,650354.0,44.5248,44.6225,44.515,44.6128,650354.0
2018-10-03 13:10:00,45.65,45.65,45.54,45.59,385465.0,44.6225,44.6225,44.515,44.5639,385465.0
2018-10-03 13:20:00,45.6,45.65,45.56,45.64,398501.0,44.5737,44.6225,44.5346,44.6128,398501.0
2018-10-03 13:30:00,45.64,45.76,45.57,45.7,535419.0,44.6128,44.7301,44.5443,44.6714,535419.0
2018-10-03 13:40:00,45.71,45.8,45.68,45.76,368133.0,44.6812,44.7692,44.6519,44.7301,368133.0
2018-10-03 13:50:00,45.76,45.9,45.75,45.89,479654.0,44.7301,44.8669,44.7203,44.8571,479654.0
2018-10-03 14:00:00,45.88,45.9,45.73,45.77,388926.0,44.8474,44.8669,44.7007,44.7398,388926.0
2018-10-03 14:10:00,45.76,45.79,45.59,45.64,408079.0,44.7301,44.7594,44.5639,44.6128,408079.0
2018-10-03 14:20:00,45.63,45.74,45.61,45.71,302490.0,44.603,44.7105,44.5834,44.6812,302490.0
2018-10-03 14:30:00,45.71,45.72,45.4,45.46,595629.0,44.6812,44.691,44.3782,44.4368,595629.0
2018-10-03 14:40:00,45.46,45.46,45.31,45.32,439553.0,44.4368,44.4368,44.2902,44.3,439553.0
2018-10-03 14:50:00,45.32,45.47,45.3,45.38,414527.0,44.3,44.4466,44.2804,44.3586,414527.0
2018-10-03 15:00:00,45.39,45.46,45.33,45.36,318625.0,44.3684,44.4368,44.3097,44.3391,318625.0
2018-10-03 15:10:00,45.37,45.4,45.26,45.29,408496.0,44.3488,44.3782,44.2413,44.2706,408496.0
2018-10-03 15:20:00,45.3,45.31,45.15,45.23,559636.0,44.2804,44.2902,44.1338,44.212,559636.0
2018-10-03 15:30:00,45.22,45.28,45.21,45.21,496128.0,44.2022,44.2609,44.1924,44.1924,496128.0
2018-10-03 15:40:00,45.22,45.29,45.2,45.22,608540.0,44.2022,44.2706,44.1827,44.2022,608540.0
2018-10-03 15:50:00,45.22,45.28,45.11,45.15,1275524.0,44.2022,44.2609,44.0947,44.1338,1275524.0
2018-10-04 09:30:00,44.5,44.75,43.97,44.09,3407280.0,43.4984,43.7428,42.9803,43.0976,3407280.0
2018-10-04 09:40:00,44.09,44.29,43.97,44.22,2181478.0,43.0976,43.2931,42.9803,43.2247,2181478.0
2018-10-04 09:50:00,44.21,44.41,44.06,44.23,1124844.0,43.2149,43.4104,43.0683,43.2345,1124844.0
2018-10-04 10:00:00,44.22,44.28,44.05,44.17,949283.0,43.2247,43.2834,43.0585,43.1758,949283.0
2018-10-04 10:10:00,44.17,44.23,44.03,44.08,891261.0,43.1758,43.2345,43.039,43.0879,891261.0
2018-10-04 10:20:00,44.08,44.11,43.88,43.99,1418308.0,43.0879,43.1172,42.8924,42.9999,1418308.0
2018-10-04 10:30:00,43.98,44.07,43.81,43.97,1259293.0,42.9901,43.0781,42.8239,42.9803,1259293.0
2018-10-04 10:40:00,43.97,44.12,43.82,44.12,739776.0,42.9803,43.127,42.8337,43.127,739776.0
2018-10-04 10:50:00,44.1,44.24,44.05,44.06,683571.0,43.1074,43.2443,43.0585,43.0683,683571.0
2018-10-04 11:00:00,44.06,44.29,44.05,44.16,600902.0,43.0683,43.2931,43.0585,43.1661,600902.0
2018-10-04 11:10:00,44.15,44.22,44.07,44.11,478065.0,43.1563,43.2247,43.0781,43.1172,478065.0
2018-10-04 11:20:00,44.11,44.15,43.98,43.99,641971.0,43.1172,43.1563,42.9901,42.9999,641971.0
2018-10-04 11:30:00,43.99,44.09,43.82,43.83,594176.0,42.9999,43.0976,42.8337,42.8435,594176.0
2018-10-04 11:40:00,43.83,43.95,43.8,43.91,588689.0,42.8435,42.9608,42.8142,42.9217,588689.0
2018-10-04 11:50:00,43.9,43.97,43.73,43.91,707197.0,42.9119,42.9803,42.7457,42.9217,707197.0
2018-10-04 12:00:00,43.92,43.92,43.72,43.82,716982.0,42.9315,42.9315,42.736,42.8337,716982.0
2018-10-04 12:10:00,43.82,43.83,43.51,43.59,816078.0,42.8337,42.8435,42.5307,42.6089,816078.0
2018-10-04 12:20:00,43.59,43.69,43.51,43.66,643245.0,42.6089,42.7067,42.5307,42.6773,643245.0
2018-10-04 12:30:00,43.67,43.96,43.62,43.91,1086866.0,42.6871,42.9706,42.6382,42.9217,1086866.0
2018-10-04 12:40:00,43.91,43.96,43.82,43.86,594464.0,42.9217,42.9706,42.8337,42.8728,594464.0
2018-10-04 12:50:00,43.86,43.91,43.68,43.76,435720.0,42.8728,42.9217,42.6969,42.7751,435720.0
2018-10-04 13:00:00,43.75,43.8,43.66,43.72,381110.0,42.7653,42.8142,42.6773,42.736,381110.0
2018-10-04 13:10:00,43.71,43.76,43.62,43.65,396251.0,42.7262,42.7751,42.6382,42.6676,396251.0
2018-10-04 13:20:00,43.65,43.85,43.64,43.82,476794.0,42.6676,42.863,42.6578,42.8337,476794.0
2018-10-04 13:30:00,43.81,43.82,43.66,43.69,389714.0,42.8239,42.8337,42.6773,42.7067,389714.0
2018-10-04 13:40:00,43.69,43.72,43.59,43.64,452645.0,42.7067,42.736,42.6089,42.6578,452645.0
2018-10-04 13:50:00,43.64,43.72,43.59,43.69,371025.0,42.6578,42.736,42.6089,42.7067,371025.0
2018-10-04 14:00:00,43.68,43.86,43.62,43.8,583592.0,42.6969,42.8728,42.6382,42.8142,583592.0
2018-10-04 14:10:00,43.79,43.85,43.73,43.73,335565.0,42.8044,42.863,42.7457,42.7457,335565.0
2018-10-04 14:20:00,43.74,43.91,43.62,43.9,759830.0,42.7555,42.9217,42.6382,42.9119,759830.0
2018-10-04 14:30:00,43.9,44.08,43.84,44.02,669399.0,42.9119,43.0879,42.8533,43.0292,669399.0
2018-10-04 14:40:00,44.03,44.03,43.91,43.98,514379.0,43.039,43.039,42.9217,42.9901,514379.0
2018-10-04 14:50:00,43.99,44.08,43.95,44.05,486350.0,42.9999,43.0879,42.9608,43.0585,486350.0
2018-10-04 15:00:00,44.05,44.15,44.02,44.11,431781.0,43.0585,43.1563,43.0292,43.1172,431781.0
2018-10-04 15:10:00,44.1,44.17,44.04,44.15,419740.0,43.1074,43.1758,43.0488,43.1563,419740.0
2018-10-04 15:20:00,44.15,44.16,43.98,43.98,506492.0,43.1563,43.1661,42.9901,42.9901,506492.0
2018-10-04 15:30:00,43.98,44.08,43.95,43.98,531441.0,42.9901,43.0879,42.9608,42.9901,531441.0
2018-10-04 15:40:00,43.97,44.11,43.94,44.09,809062.0,42.9803,43.1172,42.951,43.0976,809062.0
2018-10-04 15:50:00,44.1,44.2,44.07,44.16,1574819.0,43.1074,43.2052,43.0781,43.1661,1574819.0
2018-10-05 09:30:00,44.08,44.47,43.98,44.45,1517896.0,43.0879,43.4691,42.9901,43.4495,1517896.0
2018-10-05 09:40:00,44.46,44.63,44.3,44.36,1153846.0,43.4593,43.6255,43.3029,43.3616,1153846.0
2018-10-05 09:50:00,44.35,44.51,43.85,43.85,1405374.0,43.3518,43.5082,42.863,42.863,1405374.0
2018-10-05 10:00:00,43.85,43.94,43.68,43.78,1210629.0,42.863,42.951,42.6969,42.7946,1210629.0
2018-10-05 10:10:00,43.78,43.96,43.68,43.84,863091.0,42.7946,42.9706,42.6969,42.8533,863091.0
2018-10-05 10:20:00,43.84,44.07,43.84,43.99,678824.0,42.8533,43.0781,42.8533,42.9999,678824.0
2018-10-05 10:30:00,43.98,44.02,43.76,43.77,533803.0,42.9901,43.0292,42.7751,42.7848,533803.0
2018-10-05 10:40:00,43.77,43.79,43.56,43.56,831666.0,42.7848,42.8044,42.5796,42.5796,831666.0
2018-10-05 10:50:00,43.56,43.77,43.51,43.74,699066.0,42.5796,42.7848,42.5307,42.7555,699066.0
2018-10-05 11:00:00,43.75,43.75,43.46,43.51,708392.0,42.7653,42.7653,42.4818,42.5307,708392.0
2018-10-05 11:10:00,43.5,43.51,43.19,43.23,1142503.0,42.5209,42.5307,42.2179,42.257,1142503.0
2018-10-05 11:20:00,43.22,43.35,43.1,43.23,824549.0,42.2472,42.3743,42.1299,42.257,824549.0
2018-10-05 11:30:00,43.23,43.38,43.11,43.34,711890.0,42.257,42.4036,42.1397,42.3645,711890.0
2018-10-05 11:40:00,43.34,43.34,42.99,43.18,1060104.0,42.3645,42.3645,42.0224,42.2081,1060104.0
2018-10-05 11:50:00,43.18,43.19,42.92,43.14,750672.0,42.2081,42.2179,41.954,42.169,750672.0
2018-10-05 12:00:00,43.15,43.24,43.05,43.19,420535.0,42.1788,42.2668,42.0811,42.2179,420535.0
2018-10-05 12:10:00,43.19,43.26,43.12,43.25,505375.0,42.2179,42.2863,42.1495,42.2766,505375.0
2018-10-05 12:20:00,43.25,43.32,43.21,43.26,348266.0,42.2766,42.345,42.2375,42.2863,348266.0
2018-10-05 12:30:00,43.26,43.26,42.93,42.94,701726.0,42.2863,42.2863,41.9638,41.9735,701726.0
2018-10-05 12:40:00,42.93,43.06,42.82,43.05,831403.0,41.9638,42.0908,41.8562,42.0811,831403.0
2018-10-05 12:50:00,43.06,43.08,42.95,42.99,411139.0,42.0908,42.1104,41.9833,42.0224,411139.0
2018-10-05 13:00:00,42.98,42.99,42.81,42.85,631326.0,42.0126,42.0224,41.8465,41.8856,631326.0
2018-10-05 13:10:00,42.85,43.05,42.82,43.03,452223.0,41.8856,42.0811,41.8562,42.0615,452223.0
2018-10-05 13:20:00,43.04,43.04,42.91,43.01,403753.0,42.0713,42.0713,41.9442,42.042,403753.0
2018-10-05 13:30:00,43.02,43.12,42.97,43.07,471315.0,42.0517,42.1495,42.0029,42.1006,471315.0
2018-10-05 13:40:00,43.08,43.3,43.07,43.29,543513.0,42.1104,42.3254,42.1006,42.3157,543513.0
2018-10-05 13:50:00,43.29,43.33,43.14,43.2,459150.0,42.3157,42.3548,42.169,42.2277,459150.0
2018-10-05 14:00:00,43.2,43.42,43.18,43.32,692489.0,42.2277,42.4427,42.2081,42.345,692489.0
2018-10-05 14:10:00,43.32,43.44,43.27,43.43,409518.0,42.345,42.4623,42.2961,42.4525,409518.0
2018-10-05 14:20:00,43.43,43.58,43.41,43.55,741679.0,42.4525,42.5991,42.433,42.5698,741679.0
2018-10-05 14:30:00,43.55,43.66,43.47,43.59,660914.0,42.5698,42.6773,42.4916,42.6089,660914.0
2018-10-05 14:40:00,43.59,43.7,43.55,43.64,419572.0,42.6089,42.7164,42.5698,42.6578,419572.0
2018-10-05 14:50:00,43.64,43.68,43.5,43.56,469710.0,42.6578,42.6969,42.5209,42.5796,469710.0
2018-10-05 15:00:00,43.57,43.75,43.54,43.73,551728.0,42.5894,42.7653,42.56,42.7457,551728.0
2018-10-05 15:10:00,43.73,43.74,43.63,43.64,477813.0,42.7457,42.7555,42.648,42.6578,477813.0
2018-10-05 15:20:00,43.63,43.76,43.6,43.72,764933.0,42.648,42.7751,42.6187,42.736,764933.0
2018-10-05 15:30:00,43.72,43.74,43.49,43.59,688323.0,42.736,42.7555,42.5112,42.6089,688323.0
2018-10-05 15:40:00,43.58,43.75,43.53,43.75,788440.0,42.5991,42.7653,42.5503,42.7653,788440.0
2018-10-05 15:50:00,43.74,43.75,43.55,43.59,1908431.0,42.7555,42.7653,42.5698,42.6089,1908431.0
2018-10-08 09:30:00,43.28,43.4,42.61,43.04,2802922.0,42.3059,42.4232,41.651,42.0713,2802922.0
2018-10-08 09:40:00,43.04,43.41,42.87,43.36,1380536.0,42.0713,42.433,41.9051,42.3841,1380536.0
2018-10-08 09:50:00,43.36,43.61,43.35,43.42,1119956.0,42.3841,42.6285,42.3743,42.4427,1119956.0
2018-10-08 10:00:00,43.43,43.65,43.33,43.61,830152.0,42.4525,42.6676,42.3548,42.6285,830152.0
2018-10-08 10:10:00,43.62,43.81,43.57,43.63,1043478.0,42.6382,42.8239,42.5894,42.648,1043478.0
2018-10-08 10:20:00,43.62,43.85,43.56,43.78,620039.0,42.6382,42.863,42.5796,42.7946,620039.0
2018-10-08 10:30:00,43.79,43.8,43.47,43.55,590726.0,42.8044,42.8142,42.4916,42.5698,590726.0
2018-10-08 10:40:00,43.55,43.62,43.32,43.49,426908.0,42.5698,42.6382,42.345,42.5112,426908.0
2018-10-08 10:50:00,43.49,43.53,43.36,43.38,374321.0,42.5112,42.5503,42.3841,42.4036,374321.0
2018-10-08 11:00:00,43.37,43.41,43.22,43.29,482902.0,42.3939,42.433,42.2472,42.3157,482902.0
2018-10-08 11:10:00,43.29,43.41,43.15,43.21,433546.0,42.3157,42.433,42.1788,42.2375,433546.0
2018-10-08 11:20:00,43.21,43.35,43.07,43.12,507658.0,42.2375,42.3743,42.1006,42.1495,507658.0
2018-10-08 11:30:00,43.12,43.16,42.95,42.96,576199.0,42.1495,42.1886,41.9833,41.9931,576199.0
2018-10-08 11:40:00,42.95,42.96,42.72,42.9,867590.0,41.9833,41.9931,41.7585,41.9344,867590.0
2018-10-08 11:50:00,42.91,42.99,42.75,42.9,732912.0,41.9442,42.0224,41.7878,41.9344,732912.0
2018-10-08 12:00:00,42.89,42.94,42.8,42.86,361020.0,41.9247,41.9735,41.8367,41.8953,361020.0
2018-10-08 12:10:00,42.87,42.92,42.75,42.84,451067.0,41.9051,41.954,41.7878,41.8758,451067.0
2018-10-08 12:20:00,42.83,43.11,42.78,43.03,512263.0,41.866,42.1397,41.8171,42.0615,512263.0
2018-10-08 12:30:00,43.03,43.04,42.87,42.98,361944.0,42.0615,42.0713,41.9051,42.0126,361944.0
2018-10-08 12:40:00,42.98,43.04,42.88,42.92,378281.0,42.0126,42.0713,41.9149,41.954,378281.0
2018-10-08 12:50:00,42.92,42.96,42.73,42.75,427204.0,41.954,41.9931,41.7683,41.7878,427204.0
2018-10-08 13:00:00,42.74,42.99,42.73,42.97,416099.0,41.778,42.0224,41.7683,42.0029,416099.0
2018-10-08 13:10:00,42.96,42.99,42.83,42.87,260275.0,41.9931,42.0224,41.866,41.9051,260275.0
2018-10-08 13:20:00,42.87,42.94,42.8,42.83,243649.0,41.9051,41.9735,41.8367,41.866,243649.0
2018-10-08 13:30:00,42.84,43.03,42.83,43.01,424704.0,41.8758,42.0615,41.866,42.042,424704.0
2018-10-08 13:40:00,43.0,43.08,42.94,42.97,518184.0,42.0322,42.1104,41.9735,42.0029,518184.0
2018-10-08 13:50:00,42.97,43.05,42.9,42.96,236585.0,42.0029,42.0811,41.9344,41.9931,236585.0
2018-10-08 14:00:00,42.95,43.15,42.93,43.11,378691.0,41.9833,42.1788,41.9638,42.1397,378691.0
2018-10-08 14:10:00,43.12,43.13,42.92,42.98,392602.0,42.1495,42.1593,41.954,42.0126,392602.0
2018-10-08 14:20:00,42.98,43.12,42.97,43.02,304142.0,42.0126,42.1495,42.0029,42.0517,304142.0
2018-10-08 14:30:00,43.03,43.15,43.03,43.14,462387.0,42.0615,42.1788,42.0615,42.169,462387.0
2018-10-08 14:40:00,43.13,43.15,43.06,43.12,350653.0,42.1593,42.1788,42.0908,42.1495,350653.0
2018-10-08 14:50:00,43.13,43.21,43.09,43.17,477593.0,42.1593,42.2375,42.1202,42.1984,477593.0
2018-10-08 15:00:00,43.18,43.33,43.16,43.26,548715.0,42.2081,42.3548,42.1886,42.2863,548715.0
2018-10-08 15:10:00,43.26,43.4,43.22,43.39,376544.0,42.2863,42.4232,42.2472,42.4134,376544.0
2018-10-08 15:20:00,43.4,43.41,43.18,43.19,450499.0,42.4232,42.433,42.2081,42.2179,450499.0
2018-10-08 15:30:00,43.2,43.29,43.17,43.26,434424.0,42.2277,42.3157,42.1984,42.2863,434424.0
2018-10-08 15:40:00,43.27,43.3,43.18,43.23,526223.0,42.2961,42.3254,42.2081,42.257,526223.0
2018-10-08 15:50:00,43.23,43.25,43.04,43.07,1187968.0,42.257,42.2766,42.0713,42.1006,1187968.0
2018-10-09 09:30:00,42.93,43.04,42.66,42.82,2166561.0,41.9638,42.0713,41.6998,41.8562,2166561.0
2018-10-09 09:40:00,42.81,42.84,42.36,42.48,1764625.0,41.8465,41.8758,41.4066,41.5239,1764625.0
2018-10-09 09:50:00,42.48,42.82,42.42,42.6,1278534.0,41.5239,41.8562,41.4652,41.6412,1278534.0
2018-10-09 10:00:00,42.6,42.74,42.36,42.37,1317674.0,41.6412,41.778,41.4066,41.4164,1317674.0
2018-10-09 10:10:00,42.38,42.47,42.27,42.44,1450066.0,41.4261,41.5141,41.3186,41.4848,1450066.0
2018-10-09 10:20:00,42.44,42.65,42.41,42.62,817303.0,41.4848,41.6901,41.4555,41.6607,817303.0
2018-10-09 10:30:00,42.62,42.8,42.53,42.72,1110860.0,41.6607,41.8367,41.5728,41.7585,1110860.0
2018-10-09 10:40:00,42.72,42.79,42.65,42.65,597779.0,41.7585,41.8269,41.6901,41.6901,597779.0
2018-10-09 10:50:00,42.65,42.7,42.53,42.59,469159.0,41.6901,41.7389,41.5728,41.6314,469159.0
2018-10-09 11:00:00,42.59,42.65,42.49,42.57,545071.0,41.6314,41.6901,41.5337,41.6119,545071.0
2018-10-09 11:10:00,42.58,42.72,42.48,42.66,572683.0,41.6216,41.7585,41.5239,41.6998,572683.0
2018-10-09 11:20:00,42.66,42.83,42.66,42.69,400027.0,41.6998,41.866,41.6998,41.7292,400027.0
2018-10-09 11:30:00,42.7,42.85,42.68,42.71,437653.0,41.7389,41.8856,41.7194,41.7487,437653.0
2018-10-09 11:40:00,42.72,42.72,42.6,42.63,454875.0,41.7585,41.7585,41.6412,41.6705,454875.0
2018-10-09 11:50:00,42.63,42.75,42.59,42.62,419225.0,41.6705,41.7878,41.6314,41.6607,419225.0
2018-10-09 12:00:00,42.62,42.68,42.52,42.61,340232.0,41.6607,41.7194,41.563,41.651,340232.0
2018-10-09 12:10:00,42.6,42.66,42.5,42.51,351963.0,41.6412,41.6998,41.5434,41.5532,351963.0
2018-10-09 12:20:00,42.52,42.59,42.45,42.45,308393.0,41.563,41.6314,41.4946,41.4946,308393.0
2018-10-09 12:30:00,42.45,42.57,42.4,42.52,402710.0,41.4946,41.6119,41.4457,41.563,402710.0
2018-10-09 12:40:00,42.52,42.52,42.24,42.32,830882.0,41.563,41.563,41.2893,41.3675,830882.0
2018-10-09 12:50:00,42.31,42.34,42.23,42.29,536047.0,41.3577,41.387,41.2795,41.3382,536047.0
2018-10-09 13:00:00,42.28,42.31,42.18,42.22,528397.0,41.3284,41.3577,41.2306,41.2697,528397.0
2018-10-09 13:10:00,42.22,42.36,42.21,42.29,446205.0,41.2697,41.4066,41.26,41.3382,446205.0
2018-10-09 13:20:00,42.29,42.38,42.28,42.31,403098.0,41.3382,41.4261,41.3284,41.3577,403098.0
2018-10-09 13:30:00,42.31,42.32,42.08,42.22,831726.0,41.3577,41.3675,41.1329,41.2697,831726.0
2018-10-09 13:40:00,42.22,42.25,42.09,42.18,591960.0,41.2697,41.2991,41.1427,41.2306,591960.0
2018-10-09 13:50:00,42.18,42.32,42.13,42.24,504814.0,41.2306,41.3675,41.1818,41.2893,504814.0
2018-10-09 14:00:00,42.24,42.27,42.09,42.21,391953.0,41.2893,41.3186,41.1427,41.26,391953.0
2018-10-09 14:10:00,42.21,42.24,42.09,42.11,463308.0,41.26,41.2893,41.1427,41.1622,463308.0
2018-10-09 14:20:00,42.12,42.18,42.1,42.14,413693.0,41.172,41.2306,41.1524,41.1915,413693.0
2018-10-09 14:30:00,42.14,42.16,42.04,42.06,567914.0,41.1915,41.2111,41.0938,41.1133,567914.0
2018-10-09 14:40:00,42.06,42.15,41.98,42.12,964294.0,41.1133,41.2013,41.0351,41.172,964294.0
2018-10-09 14:50:00,42.11,42.25,42.09,42.19,438384.0,41.1622,41.2991,41.1427,41.2404,438384.0
2018-10-09 15:00:00,42.19,42.22,42.14,42.15,443755.0,41.2404,41.2697,41.1915,41.2013,443755.0
2018-10-09 15:10:00,42.15,42.21,42.1,42.17,420204.0,41.2013,41.26,41.1524,41.2209,420204.0
2018-10-09 15:20:00,42.17,42.17,42.04,42.15,485083.0,41.2209,41.2209,41.0938,41.2013,485083.0
2018-10-09 15:30:00,42.15,42.21,42.14,42.19,636793.0,41.2013,41.26,41.1915,41.2404,636793.0
2018-10-09 15:40:00,42.18,42.32,42.16,42.3,901030.0,41.2306,41.3675,41.2111,41.3479,901030.0
2018-10-09 15:50:00,42.29,42.33,42.19,42.27,1937071.0,41.3382,41.3773,41.2404,41.3186,1937071.0
2018-10-10 09:30:00,41.5,41.84,41.32,41.59,2740732.0,40.5659,40.8983,40.39,40.6539,2740732.0
2018-10-10 09:40:00,41.58,41.98,41.51,41.65,2219158.0,40.6441,41.0351,40.5757,40.7126,2219158.0
2018-10-10 09:50:00,41.66,41.86,41.47,41.57,1577148.0,40.7223,40.9178,40.5366,40.6344,1577148.0
2018-10-10 10:00:00,41.57,41.73,41.44,41.62,1535279.0,40.6344,40.7908,40.5073,40.6832,1535279.0
2018-10-10 10:10:00,41.62,41.63,41.38,41.5,1346928.0,40.6832,40.693,40.4486,40.5659,1346928.0
2018-10-10 10:20:00,41.49,41.86,41.49,41.84,1122037.0,40.5562,40.9178,40.5562,40.8983,1122037.0
2018-10-10 10:30:00,41.84,41.97,41.74,41.83,1092135.0,40.8983,41.0254,40.8005,40.8885,1092135.0
2018-10-10 10:40:00,41.83,41.92,41.69,41.82,728855.0,40.8885,40.9765,40.7517,40.8787,728855.0
2018-10-10 10:50:00,41.82,42.07,41.81,41.86,1114674.0,40.8787,41.1231,40.869,40.9178,1114674.0
2018-10-10 11:00:00,41.87,42.01,41.64,41.66,751869.0,40.9276,41.0645,40.7028,40.7223,751869.0
2018-10-10 11:10:00,41.65,41.84,41.64,41.72,679847.0,40.7126,40.8983,40.7028,40.781,679847.0
2018-10-10 11:20:00,41.73,41.77,41.58,41.73,764701.0,40.7908,40.8299,40.6441,40.7908,764701.0
2018-10-10 11:30:00,41.73,41.73,41.53,41.64,628390.0,40.7908,40.7908,40.5953,40.7028,628390.0
2018-10-10 11:40:00,41.65,41.91,41.64,41.83,784385.0,40.7126,40.9667,40.7028,40.8885,784385.0
2018-10-10 11:50:00,41.83,41.98,41.82,41.87,641891.0,40.8885,41.0351,40.8787,40.9276,641891.0
2018-10-10 12:00:00,41.87,41.92,41.74,41.82,460026.0,40.9276,40.9765,40.8005,40.8787,460026.0
2018-10-10 12:10:00,41.82,41.9,41.75,41.88,508297.0,40.8787,40.9569,40.8103,40.9374,508297.0
2018-10-10 12:20:00,41.89,41.94,41.8,41.93,519020.0,40.9472,40.996,40.8592,40.9863,519020.0
2018-10-10 12:30:00,41.94,41.98,41.84,41.92,479543.0,40.996,41.0351,40.8983,40.9765,479543.0
2018-10-10 12:40:00,41.91,42.11,41.88,42.05,718266.0,40.9667,41.1622,40.9374,41.1036,718266.0
2018-10-10 12:50:00,42.05,42.37,42.04,42.26,1159290.0,41.1036,41.4164,41.0938,41.3088,1159290.0
2018-10-10 13:00:00,42.26,42.48,42.11,42.48,1012394.0,41.3088,41.5239,41.1622,41.5239,1012394.0
2018-10-10 13:10:00,42.47,42.7,42.42,42.63,1409982.0,41.5141,41.7389,41.4652,41.6705,1409982.0
2018-10-10 13:20:00,42.62,42.72,42.53,42.65,1018297.0,41.6607,41.7585,41.5728,41.6901,1018297.0
2018-10-10 13:30:00,42.64,42.75,42.58,42.68,645092.0,41.6803,41.7878,41.6216,41.7194,645092.0
2018-10-10 13:40:00,42.68,42.73,42.53,42.61,659474.0,41.7194,41.7683,41.5728,41.651,659474.0
2018-10-10 13:50:00,42.6,42.61,42.43,42.56,721789.0,41.6412,41.651,41.475,41.6021,721789.0
2018-10-10 14:00:00,42.55,42.63,42.27,42.27,799279.0,41.5923,41.6705,41.3186,41.3186,799279.0
2018-10-10 14:10:00,42.27,42.44,42.24,42.27,632941.0,41.3186,41.4848,41.2893,41.3186,632941.0
2018-10-10 14:20:00,42.28,42.31,42.16,42.3,541892.0,41.3284,41.3577,41.2111,41.3479,541892.0
2018-10-10 14:30:00,42.3,42.4,42.14,42.21,493852.0,41.3479,41.4457,41.1915,41.26,493852.0
2018-10-10 14:40:00,42.2,42.2,41.96,41.99,902695.0,41.2502,41.2502,41.0156,41.0449,902695.0
2018-10-10 14:50:00,41.99,42.13,41.9,42.12,602451.0,41.0449,41.1818,40.9569,41.172,602451.0
2018-10-10 15:00:00,42.11,42.13,41.87,41.99,645445.0,41.1622,41.1818,40.9276,41.0449,645445.0
2018-10-10 15:10:00,41.98,42.04,41.85,41.91,810600.0,41.0351,41.0938,40.9081,40.9667,810600.0
2018-10-10 15:20:00,41.91,42.05,41.86,41.99,800017.0,40.9667,41.1036,40.9178,41.0449,800017.0
2018-10-10 15:30:00,42.0,42.02,41.67,41.67,964860.0,41.0547,41.0742,40.7321,40.7321,964860.0
2018-10-10 15:40:00,41.67,41.96,41.58,41.93,1621964.0,40.7321,41.0156,40.6441,40.9863,1621964.0
2018-10-10 15:50:00,41.92,41.93,41.6,41.62,2595244.0,40.9765,40.9863,40.6637,40.6832,2595244.0
2018-10-11 09:30:00,41.93,42.32,41.54,41.74,3258369.0,40.9863,41.3675,40.605,40.8005,3258369.0
2018-10-11 09:40:00,41.74,42.63,41.7,42.59,1896499.0,40.8005,41.6705,40.7614,41.6314,1896499.0
2018-10-11 09:50:00,42.58,42.85,42.46,42.81,1644752.0,41.6216,41.8856,41.5043,41.8465,1644752.0
2018-10-11 10:00:00,42.8,42.92,42.38,42.59,1721605.0,41.8367,41.954,41.4261,41.6314,1721605.0
2018-10-11 10:10:00,42.6,42.62,42.03,42.24,1361738.0,41.6412,41.6607,41.084,41.2893,1361738.0
2018-10-11 10:20:00,42.25,42.3,41.97,42.28,1072404.0,41.2991,41.3479,41.0254,41.3284,1072404.0
2018-10-11 10:30:00,42.27,42.55,42.23,42.31,862797.0,41.3186,41.5923,41.2795,41.3577,862797.0
2018-10-11 10:40:00,42.31,42.33,42.08,42.16,813348.0,41.3577,41.3773,41.1329,41.2111,813348.0
2018-10-11 10:50:00,42.16,42.47,42.13,42.22,730643.0,41.2111,41.5141,41.1818,41.2697,730643.0
2018-10-11 11:00:00,42.21,42.28,41.86,41.98,1216433.0,41.26,41.3284,40.9178,41.0351,1216433.0
2018-10-11 11:10:00,41.98,42.0,41.7,41.75,1124775.0,41.0351,41.0547,40.7614,40.8103,1124775.0
2018-10-11 11:20:00,41.76,41.99,41.75,41.98,792532.0,40.8201,41.0449,40.8103,41.0351,792532.0
2018-10-11 11:30:00,41.98,42.06,41.83,42.0,729038.0,41.0351,41.1133,40.8885,41.0547,729038.0
2018-10-11 11:40:00,42.01,42.44,42.01,42.44,807296.0,41.0645,41.4848,41.0645,41.4848,807296.0
2018-10-11 11:50:00,42.42,42.51,42.33,42.38,739933.0,41.4652,41.5532,41.3773,41.4261,739933.0
2018-10-11 12:00:00,42.37,42.51,42.32,42.4,459478.0,41.4164,41.5532,41.3675,41.4457,459478.0
2018-10-11 12:10:00,42.4,42.67,42.34,42.59,708990.0,41.4457,41.7096,41.387,41.6314,708990.0
2018-10-11 12:20:00,42.59,42.89,42.55,42.77,1117203.0,41.6314,41.9247,41.5923,41.8074,1117203.0
2018-10-11 12:30:00,42.76,42.85,42.58,42.6,574858.0,41.7976,41.8856,41.6216,41.6412,574858.0
2018-10-11 12:40:00,42.6,42.79,42.57,42.64,475261.0,41.6412,41.8269,41.6119,41.6803,475261.0
2018-10-11 12:50:00,42.63,42.71,42.53,42.63,461536.0,41.6705,41.7487,41.5728,41.6705,461536.0
2018-10-11 13:00:00,42.62,42.63,42.45,42.49,468335.0,41.6607,41.6705,41.4946,41.5337,468335.0
2018-10-11 13:10:00,42.5,42.78,42.44,42.75,485455.0,41.5434,41.8171,41.4848,41.7878,485455.0
2018-10-11 13:20:00,42.75,42.82,42.6,42.73,427900.0,41.7878,41.8562,41.6412,41.7683,427900.0
2018-10-11 13:30:00,42.72,42.8,42.68,42.77,421729.0,41.7585,41.8367,41.7194,41.8074,421729.0
2018-10-11 13:40:00,42.77,42.8,42.52,42.58,457283.0,41.8074,41.8367,41.563,41.6216,457283.0
2018-10-11 13:50:00,42.58,42.59,42.38,42.45,766609.0,41.6216,41.6314,41.4261,41.4946,766609.0
2018-10-11 14:00:00,42.44,42.48,42.28,42.3,515189.0,41.4848,41.5239,41.3284,41.3479,515189.0
2018-10-11 14:10:00,42.3,42.34,42.03,42.15,853724.0,41.3479,41.387,41.084,41.2013,853724.0
2018-10-11 14:20:00,42.14,42.27,41.97,42.07,798694.0,41.1915,41.3186,41.0254,41.1231,798694.0
2018-10-11 14:30:00,42.06,42.08,41.86,41.92,812201.0,41.1133,41.1329,40.9178,40.9765,812201.0
2018-10-11 14:40:00,41.93,41.98,41.42,41.73,1884018.0,40.9863,41.0351,40.4877,40.7908,1884018.0
2018-10-11 14:50:00,41.74,41.94,41.62,41.8,1101616.0,40.8005,40.996,40.6832,40.8592,1101616.0
2018-10-11 15:00:00,41.78,41.98,41.7,41.79,786066.0,40.8396,41.0351,40.7614,40.8494,786066.0
2018-10-11 15:10:00,41.8,42.52,41.71,42.52,1478721.0,40.8592,41.563,40.7712,41.563,1478721.0
2018-10-11 15:20:00,42.52,42.54,41.6,42.41,1337492.0,41.563,41.5825,40.6637,41.4555,1337492.0
2018-10-11 15:30:00,42.41,42.6,42.25,42.43,1387839.0,41.4555,41.6412,41.2991,41.475,1387839.0
2018-10-11 15:40:00,42.42,42.42,42.13,42.14,1555414.0,41.4652,41.4652,41.1818,41.1915,1555414.0
2018-10-11 15:50:00,42.15,42.27,41.96,41.97,2577012.0,41.2013,41.3186,41.0156,41.0254,2577012.0
2018-10-12 09:30:00,43.63,43.75,43.06,43.54,2968317.0,42.648,42.7653,42.0908,42.56,2968317.0
2018-10-12 09:40:00,43.53,43.54,42.77,42.88,1747279.0,42.5503,42.56,41.8074,41.9149,1747279.0
2018-10-12 09:50:00,42.87,42.93,42.63,42.69,1136732.0,41.9051,41.9638,41.6705,41.7292,1136732.0
2018-10-12 10:00:00,42.68,42.69,42.47,42.65,1303635.0,41.7194,41.7292,41.5141,41.6901,1303635.0
2018-10-12 10:10:00,42.65,42.65,42.22,42.36,1103762.0,41.6901,41.6901,41.2697,41.4066,1103762.0
2018-10-12 10:20:00,42.36,42.52,42.2,42.42,869389.0,41.4066,41.563,41.2502,41.4652,869389.0
2018-10-12 10:30:00,42.42,42.86,42.39,42.83,1031706.0,41.4652,41.8953,41.4359,41.866,1031706.0
2018-10-12 10:40:00,42.82,42.91,42.69,42.72,738393.0,41.8562,41.9442,41.7292,41.7585,738393.0
2018-10-12 10:50:00,42.72,42.98,42.64,42.64,688229.0,41.7585,42.0126,41.6803,41.6803,688229.0
2018-10-12 11:00:00,42.65,42.76,42.51,42.67,593912.0,41.6901,41.7976,41.5532,41.7096,593912.0
2018-10-12 11:10:00,42.66,42.73,42.51,42.55,346546.0,41.6998,41.7683,41.5532,41.5923,346546.0
2018-10-12 11:20:00,42.54,42.68,42.5,42.57,337534.0,41.5825,41.7194,41.5434,41.6119,337534.0
2018-10-12 11:30:00,42.57,42.59,42.42,42.44,362302.0,41.6119,41.6314,41.4652,41.4848,362302.0
2018-10-12 11:40:00,42.44,42.47,42.22,42.38,625451.0,41.4848,41.5141,41.2697,41.4261,625451.0
2018-10-12 11:50:00,42.37,42.46,42.31,42.38,473373.0,41.4164,41.5043,41.3577,41.4261,473373.0
2018-10-12 12:00:00,42.38,42.38,42.15,42.28,537913.0,41.4261,41.4261,41.2013,41.3284,537913.0
2018-10-12 12:10:00,42.28,42.31,42.15,42.23,392545.0,41.3284,41.3577,41.2013,41.2795,392545.0
2018-10-12 12:20:00,42.22,42.34,42.11,42.23,469361.0,41.2697,41.387,41.1622,41.2795,469361.0
2018-10-12 12:30:00,42.23,42.29,42.13,42.14,498931.0,41.2795,41.3382,41.1818,41.1915,498931.0
2018-10-12 12:40:00,42.14,42.19,41.92,41.94,756905.0,41.1915,41.2404,40.9765,40.996,756905.0
2018-10-12 12:50:00,41.93,42.32,41.92,42.25,529782.0,40.9863,41.3675,40.9765,41.2991,529782.0
2018-10-12 13:00:00,42.25,42.42,42.12,42.36,580754.0,41.2991,41.4652,41.172,41.4066,580754.0
2018-10-12 13:10:00,42.36,42.41,42.13,42.2,448233.0,41.4066,41.4555,41.1818,41.2502,448233.0
2018-10-12 13:20:00,42.19,42.37,42.19,42.21,314301.0,41.2404,41.4164,41.2404,41.26,314301.0
2018-10-12 13:30:00,42.21,42.22,42.08,42.19,392230.0,41.26,41.2697,41.1329,41.2404,392230.0
2018-10-12 13:40:00,42.19,42.29,42.08,42.22,396988.0,41.2404,41.3382,41.1329,41.2697,396988.0
2018-10-12 13:50:00,42.22,42.36,42.19,42.28,520002.0,41.2697,41.4066,41.2404,41.3284,520002.0
2018-10-12 14:00:00,42.29,42.33,42.18,42.2,378707.0,41.3382,41.3773,41.2306,41.2502,378707.0
2018-10-12 14:10:00,42.22,42.28,42.09,42.25,391024.0,41.2697,41.3284,41.1427,41.2991,391024.0
2018-10-12 14:20:00,42.25,42.3,42.12,42.29,353228.0,41.2991,41.3479,41.172,41.3382,353228.0
2018-10-12 14:30:00,42.28,42.29,42.05,42.13,334654.0,41.3284,41.3382,41.1036,41.1818,334654.0
2018-10-12 14:40:00,42.12,42.17,42.06,42.1,377998.0,41.172,41.2209,41.1133,41.1524,377998.0
2018-10-12 14:50:00,42.1,42.31,42.09,42.26,465601.0,41.1524,41.3577,41.1427,41.3088,465601.0
2018-10-12 15:00:00,42.26,42.36,42.19,42.33,399157.0,41.3088,41.4066,41.2404,41.3773,399157.0
2018-10-12 15:10:00,42.32,42.38,42.18,42.21,442752.0,41.3675,41.4261,41.2306,41.26,442752.0
2018-10-12 15:20:00,42.22,42.42,42.22,42.38,480532.0,41.2697,41.4652,41.2697,41.4261,480532.0
2018-10-12 15:30:00,42.38,42.39,42.21,42.24,693054.0,41.4261,41.4359,41.26,41.2893,693054.0
2018-10-12 15:40:00,42.24,42.48,42.23,42.46,1034020.0,41.2893,41.5239,41.2795,41.5043,1034020.0
2018-10-12 15:50:00,42.46,42.55,42.42,42.48,1979958.0,41.5043,41.5923,41.4652,41.5239,1979958.0
2018-10-15 09:30:00,42.03,42.21,41.68,42.14,2289023.0,41.084,41.26,40.7419,41.1915,2289023.0
2018-10-15 09:40:00,42.12,42.2,41.8,41.94,1313415.0,41.172,41.2502,40.8592,40.996,1313415.0
2018-10-15 09:50:00,41.94,42.06,41.85,41.88,790256.0,40.996,41.1133,40.9081,40.9374,790256.0
2018-10-15 10:00:00,41.88,41.91,41.63,41.7,1059147.0,40.9374,40.9667,40.693,40.7614,1059147.0
2018-10-15 10:10:00,41.7,41.84,41.67,41.68,725822.0,40.7614,40.8983,40.7321,40.7419,725822.0
2018-10-15 10:20:00,41.68,41.99,41.66,41.92,699363.0,40.7419,41.0449,40.7223,40.9765,699363.0
2018-10-15 10:30:00,41.91,42.03,41.86,41.97,573862.0,40.9667,41.084,40.9178,41.0254,573862.0
2018-10-15 10:40:00,41.97,41.99,41.76,41.9,529483.0,41.0254,41.0449,40.8201,40.9569,529483.0
2018-10-15 10:50:00,41.89,42.02,41.85,41.97,411121.0,40.9472,41.0742,40.9081,41.0254,411121.0
2018-10-15 11:00:00,41.97,42.19,41.97,42.14,538370.0,41.0254,41.2404,41.0254,41.1915,538370.0
2018-10-15 11:10:00,42.13,42.25,42.07,42.17,523490.0,41.1818,41.2991,41.1231,41.2209,523490.0
2018-10-15 11:20:00,42.17,42.35,42.16,42.29,546196.0,41.2209,41.3968,41.2111,41.3382,546196.0
2018-10-15 11:30:00,42.3,42.32,42.09,42.1,686077.0,41.3479,41.3675,41.1427,41.1524,686077.0
2018-10-15 11:40:00,42.1,42.16,41.98,42.11,874332.0,41.1524,41.2111,41.0351,41.1622,874332.0
2018-10-15 11:50:00,42.11,42.14,41.93,41.98,430527.0,41.1622,41.1915,40.9863,41.0351,430527.0
2018-10-15 12:00:00,41.98,42.09,41.92,42.06,339178.0,41.0351,41.1427,40.9765,41.1133,339178.0
2018-10-15 12:10:00,42.06,42.06,41.87,42.01,572444.0,41.1133,41.1133,40.9276,41.0645,572444.0
2018-10-15 12:20:00,42.01,42.35,41.98,42.25,815785.0,41.0645,41.3968,41.0351,41.2991,815785.0
2018-10-15 12:30:00,42.25,42.46,42.23,42.39,697458.0,41.2991,41.5043,41.2795,41.4359,697458.0
2018-10-15 12:40:00,42.4,42.43,42.25,42.39,403868.0,41.4457,41.475,41.2991,41.4359,403868.0
2018-10-15 12:50:00,42.39,42.43,42.24,42.26,218973.0,41.4359,41.475,41.2893,41.3088,218973.0
2018-10-15 13:00:00,42.26,42.33,42.21,42.29,228969.0,41.3088,41.3773,41.26,41.3382,228969.0
2018-10-15 13:10:00,42.29,42.37,42.25,42.31,235793.0,41.3382,41.4164,41.2991,41.3577,235793.0
2018-10-15 13:20:00,42.31,42.31,42.18,42.25,210660.0,41.3577,41.3577,41.2306,41.2991,210660.0
2018-10-15 13:30:00,42.24,42.39,42.2,42.33,223215.0,41.2893,41.4359,41.2502,41.3773,223215.0
2018-10-15 13:40:00,42.33,42.46,42.3,42.44,618123.0,41.3773,41.5043,41.3479,41.4848,618123.0
2018-10-15 13:50:00,42.44,42.46,42.22,42.26,602525.0,41.4848,41.5043,41.2697,41.3088,602525.0
2018-10-15 14:00:00,42.26,42.28,42.14,42.22,365402.0,41.3088,41.3284,41.1915,41.2697,365402.0
2018-10-15 14:10:00,42.22,42.23,42.12,42.12,273897.0,41.2697,41.2795,41.172,41.172,273897.0
2018-10-15 14:20:00,42.12,42.22,42.06,42.09,269155.0,41.172,41.2697,41.1133,41.1427,269155.0
2018-10-15 14:30:00,42.09,42.15,42.04,42.14,236690.0,41.1427,41.2013,41.0938,41.1915,236690.0
2018-10-15 14:40:00,42.14,42.36,42.13,42.35,340896.0,41.1915,41.4066,41.1818,41.3968,340896.0
2018-10-15 14:50:00,42.35,42.47,42.35,42.45,450430.0,41.3968,41.5141,41.3968,41.4946,450430.0
2018-10-15 15:00:00,42.45,42.55,42.38,42.4,571408.0,41.4946,41.5923,41.4261,41.4457,571408.0
2018-10-15 15:10:00,42.41,42.41,42.27,42.33,541563.0,41.4555,41.4555,41.3186,41.3773,541563.0
2018-10-15 15:20:00,42.33,42.48,42.31,42.38,536211.0,41.3773,41.5239,41.3577,41.4261,536211.0
2018-10-15 15:30:00,42.38,42.51,42.34,42.48,776604.0,41.4261,41.5532,41.387,41.5239,776604.0
2018-10-15 15:40:00,42.48,42.54,42.4,42.4,911535.0,41.5239,41.5825,41.4457,41.4457,911535.0
2018-10-15 15:50:00,42.4,42.51,42.34,42.34,2027355.0,41.4457,41.5532,41.387,41.387,2027355.0
2018-10-16 09:30:00,42.8,43.14,42.67,42.83,2250525.0,41.8367,42.169,41.7096,41.866,2250525.0
2018-10-16 09:40:00,42.82,42.98,42.71,42.9,855024.0,41.8562,42.0126,41.7487,41.9344,855024.0
2018-10-16 09:50:00,42.91,42.91,42.75,42.85,587640.0,41.9442,41.9442,41.7878,41.8856,587640.0
2018-10-16 10:00:00,42.84,42.85,42.56,42.6,1102199.0,41.8758,41.8856,41.6021,41.6412,1102199.0
2018-10-16 10:10:00,42.61,42.71,42.46,42.49,960131.0,41.651,41.7487,41.5043,41.5337,960131.0
2018-10-16 10:20:00,42.49,42.72,42.49,42.51,768343.0,41.5337,41.7585,41.5337,41.5532,768343.0
2018-10-16 10:30:00,42.5,42.62,42.4,42.5,561827.0,41.5434,41.6607,41.4457,41.5434,561827.0
2018-10-16 10:40:00,42.51,42.73,42.43,42.47,696695.0,41.5532,41.7683,41.475,41.5141,696695.0
2018-10-16 10:50:00,42.48,42.58,42.42,42.53,653054.0,41.5239,41.6216,41.4652,41.5728,653054.0
2018-10-16 11:00:00,42.53,42.53,42.3,42.36,857722.0,41.5728,41.5728,41.3479,41.4066,857722.0
2018-10-16 11:10:00,42.36,42.74,42.34,42.73,851889.0,41.4066,41.778,41.387,41.7683,851889.0
2018-10-16 11:20:00,42.73,42.84,42.69,42.8,665899.0,41.7683,41.8758,41.7292,41.8367,665899.0
2018-10-16 11:30:00,42.8,42.84,42.72,42.76,444408.0,41.8367,41.8758,41.7585,41.7976,444408.0
2018-10-16 11:40:00,42.77,42.79,42.68,42.75,296225.0,41.8074,41.8269,41.7194,41.7878,296225.0
2018-10-16 11:50:00,42.76,42.89,42.73,42.88,269434.0,41.7976,41.9247,41.7683,41.9149,269434.0
2018-10-16 12:00:00,42.88,42.91,42.83,42.85,326879.0,41.9149,41.9442,41.866,41.8856,326879.0
2018-10-16 12:10:00,42.86,42.88,42.71,42.73,345603.0,41.8953,41.9149,41.7487,41.7683,345603.0
2018-10-16 12:20:00,42.73,42.76,42.65,42.67,376035.0,41.7683,41.7976,41.6901,41.7096,376035.0
2018-10-16 12:30:00,42.66,42.7,42.59,42.6,267816.0,41.6998,41.7389,41.6314,41.6412,267816.0
2018-10-16 12:40:00,42.59,42.87,42.59,42.87,738101.0,41.6314,41.9051,41.6314,41.9051,738101.0
2018-10-16 12:50:00,42.87,42.91,42.8,42.9,491454.0,41.9051,41.9442,41.8367,41.9344,491454.0
2018-10-16 13:00:00,42.9,43.05,42.84,42.94,942872.0,41.9344,42.0811,41.8758,41.9735,942872.0
2018-10-16 13:10:00,42.93,42.99,42.9,42.94,295253.0,41.9638,42.0224,41.9344,41.9735,295253.0
2018-10-16 13:20:00,42.94,42.97,42.88,42.94,303043.0,41.9735,42.0029,41.9149,41.9735,303043.0
2018-10-16 13:30:00,42.95,43.02,42.91,42.98,277766.0,41.9833,42.0517,41.9442,42.0126,277766.0
2018-10-16 13:40:00,42.98,43.11,42.95,43.06,479480.0,42.0126,42.1397,41.9833,42.0908,479480.0
2018-10-16 13:50:00,43.06,43.09,43.0,43.07,308190.0,42.0908,42.1202,42.0322,42.1006,308190.0
2018-10-16 14:00:00,43.07,43.18,43.04,43.15,430369.0,42.1006,42.2081,42.0713,42.1788,430369.0
2018-10-16 14:10:00,43.15,43.16,43.01,43.12,391852.0,42.1788,42.1886,42.042,42.1495,391852.0
2018-10-16 14:20:00,43.13,43.15,43.05,43.11,347226.0,42.1593,42.1788,42.0811,42.1397,347226.0
2018-10-16 14:30:00,43.12,43.18,43.08,43.16,363041.0,42.1495,42.2081,42.1104,42.1886,363041.0
2018-10-16 14:40:00,43.15,43.34,43.13,43.31,511219.0,42.1788,42.3645,42.1593,42.3352,511219.0
2018-10-16 14:50:00,43.31,43.31,43.12,43.13,524197.0,42.3352,42.3352,42.1495,42.1593,524197.0
2018-10-16 15:00:00,43.13,43.16,43.05,43.15,515178.0,42.1593,42.1886,42.0811,42.1788,515178.0
2018-10-16 15:10:00,43.14,43.24,43.07,43.23,353219.0,42.169,42.2668,42.1006,42.257,353219.0
2018-10-16 15:20:00,43.23,43.23,43.07,43.08,387115.0,42.257,42.257,42.1006,42.1104,387115.0
2018-10-16 15:30:00,43.09,43.23,43.08,43.21,561493.0,42.1202,42.257,42.1104,42.2375,561493.0
2018-10-16 15:40:00,43.22,43.32,43.19,43.31,918443.0,42.2472,42.345,42.2179,42.3352,918443.0
2018-10-16 15:50:00,43.32,43.35,43.18,43.21,1963281.0,42.345,42.3743,42.2081,42.2375,1963281.0
2018-10-17 09:30:00,43.33,43.39,42.44,42.56,2317855.0,42.3548,42.4134,41.4848,41.6021,2317855.0
2018-10-17 09:40:00,42.55,42.92,42.5,42.85,1283597.0,41.5923,41.954,41.5434,41.8856,1283597.0
2018-10-17 09:50:00,42.86,42.86,42.4,42.4,1131489.0,41.8953,41.8953,41.4457,41.4457,1131489.0
2018-10-17 10:00:00,42.41,42.53,42.24,42.51,1188600.0,41.4555,41.5728,41.2893,41.5532,1188600.0
2018-10-17 10:10:00,42.52,42.55,42.28,42.35,859978.0,41.563,41.5923,41.3284,41.3968,859978.0
2018-10-17 10:20:00,42.35,42.44,42.19,42.4,960166.0,41.3968,41.4848,41.2404,41.4457,960166.0
2018-10-17 10:30:00,42.39,42.49,42.23,42.25,631341.0,41.4359,41.5337,41.2795,41.2991,631341.0
2018-10-17 10:40:00,42.25,42.37,42.2,42.36,504440.0,41.2991,41.4164,41.2502,41.4066,504440.0
2018-10-17 10:50:00,42.35,42.43,42.26,42.31,405134.0,41.3968,41.475,41.3088,41.3577,405134.0
2018-10-17 11:00:00,42.3,42.45,42.23,42.44,463870.0,41.3479,41.4946,41.2795,41.4848,463870.0
2018-10-17 11:10:00,42.44,42.47,42.2,42.24,982510.0,41.4848,41.5141,41.2502,41.2893,982510.0
2018-10-17 11:20:00,42.24,42.3,42.17,42.26,621033.0,41.2893,41.3479,41.2209,41.3088,621033.0
2018-10-17 11:30:00,42.27,42.3,42.11,42.15,712553.0,41.3186,41.3479,41.1622,41.2013,712553.0
2018-10-17 11:40:00,42.15,42.38,42.15,42.33,520608.0,41.2013,41.4261,41.2013,41.3773,520608.0
2018-10-17 11:50:00,42.33,42.37,42.17,42.25,361087.0,41.3773,41.4164,41.2209,41.2991,361087.0
2018-10-17 12:00:00,42.25,42.36,42.19,42.34,337823.0,41.2991,41.4066,41.2404,41.387,337823.0
2018-10-17 12:10:00,42.34,42.45,42.27,42.41,431335.0,41.387,41.4946,41.3186,41.4555,431335.0
2018-10-17 12:20:00,42.41,42.49,42.34,42.35,425514.0,41.4555,41.5337,41.387,41.3968,425514.0
2018-10-17 12:30:00,42.35,42.44,42.34,42.43,317822.0,41.3968,41.4848,41.387,41.475,317822.0
2018-10-17 12:40:00,42.43,42.49,42.28,42.3,324568.0,41.475,41.5337,41.3284,41.3479,324568.0
2018-10-17 12:50:00,42.29,42.47,42.28,42.44,280403.0,41.3382,41.5141,41.3284,41.4848,280403.0
2018-10-17 13:00:00,42.45,42.54,42.33,42.53,525356.0,41.4946,41.5825,41.3773,41.5728,525356.0
2018-10-17 13:10:00,42.52,42.64,42.49,42.56,411288.0,41.563,41.6803,41.5337,41.6021,411288.0
2018-10-17 13:20:00,42.57,42.57,42.4,42.43,451730.0,41.6119,41.6119,41.4457,41.475,451730.0
2018-10-17 13:30:00,42.43,42.51,42.36,42.46,258668.0,41.475,41.5532,41.4066,41.5043,258668.0
2018-10-17 13:40:00,42.47,42.49,42.38,42.39,237116.0,41.5141,41.5337,41.4261,41.4359,237116.0
2018-10-17 13:50:00,42.39,42.46,42.37,42.45,265842.0,41.4359,41.5043,41.4164,41.4946,265842.0
2018-10-17 14:00:00,42.44,42.54,42.33,42.48,340699.0,41.4848,41.5825,41.3773,41.5239,340699.0
2018-10-17 14:10:00,42.47,42.48,42.33,42.38,352124.0,41.5141,41.5239,41.3773,41.4261,352124.0
2018-10-17 14:20:00,42.38,42.42,42.26,42.35,429551.0,41.4261,41.4652,41.3088,41.3968,429551.0
2018-10-17 14:30:00,42.35,42.44,42.3,42.41,353094.0,41.3968,41.4848,41.3479,41.4555,353094.0
2018-10-17 14:40:00,42.4,42.49,42.4,42.49,246727.0,41.4457,41.5337,41.4457,41.5337,246727.0
2018-10-17 14:50:00,42.49,42.63,42.45,42.56,365336.0,41.5337,41.6705,41.4946,41.6021,365336.0
2018-10-17 15:00:00,42.56,42.64,42.51,42.63,460404.0,41.6021,41.6803,41.5532,41.6705,460404.0
2018-10-17 15:10:00,42.62,42.63,42.46,42.51,311290.0,41.6607,41.6705,41.5043,41.5532,311290.0
2018-10-17 15:20:00,42.51,42.58,42.47,42.55,308022.0,41.5532,41.6216,41.5141,41.5923,308022.0
2018-10-17 15:30:00,42.54,42.55,42.33,42.44,626913.0,41.5825,41.5923,41.3773,41.4848,626913.0
2018-10-17 15:40:00,42.43,42.47,42.3,42.31,688284.0,41.475,41.5141,41.3479,41.3577,688284.0
2018-10-17 15:50:00,42.32,42.4,42.27,42.35,1533237.0,41.3675,41.4457,41.3186,41.3968,1533237.0
2018-10-18 09:30:00,42.03,42.16,41.62,42.02,2377023.0,41.084,41.2111,40.6832,41.0742,2377023.0
2018-10-18 09:40:00,42.02,42.22,41.88,42.06,1020044.0,41.0742,41.2697,40.9374,41.1133,1020044.0
2018-10-18 09:50:00,42.06,42.06,41.76,41.83,916332.0,41.1133,41.1133,40.8201,40.8885,916332.0
2018-10-18 10:00:00,41.84,41.84,41.65,41.68,1276616.0,40.8983,40.8983,40.7126,40.7419,1276616.0
2018-10-18 10:10:00,41.68,41.72,41.52,41.69,827950.0,40.7419,40.781,40.5855,40.7517,827950.0
2018-10-18 10:20:00,41.68,41.72,41.45,41.52,938748.0,40.7419,40.781,40.5171,40.5855,938748.0
2018-10-18 10:30:00,41.52,41.72,41.49,41.69,671730.0,40.5855,40.781,40.5562,40.7517,671730.0
2018-10-18 10:40:00,41.69,41.75,41.6,41.62,556483.0,40.7517,40.8103,40.6637,40.6832,556483.0
2018-10-18 10:50:00,41.62,41.79,41.57,41.68,684195.0,40.6832,40.8494,40.6344,40.7419,684195.0
2018-10-18 11:00:00,41.68,41.76,41.52,41.53,714854.0,40.7419,40.8201,40.5855,40.5953,714854.0
2018-10-18 11:10:00,41.52,41.6,41.47,41.49,703266.0,40.5855,40.6637,40.5366,40.5562,703266.0
2018-10-18 11:20:00,41.5,41.52,41.23,41.4,946725.0,40.5659,40.5855,40.302,40.4682,946725.0
2018-10-18 11:30:00,41.39,41.49,41.33,41.48,668803.0,40.4584,40.5562,40.3998,40.5464,668803.0
2018-10-18 11:40:00,41.47,41.52,41.14,41.25,847371.0,40.5366,40.5855,40.214,40.3216,847371.0
2018-10-18 11:50:00,41.26,41.35,41.18,41.31,705817.0,40.3313,40.4193,40.2531,40.3802,705817.0
2018-10-18 12:00:00,41.3,41.46,41.25,41.41,479414.0,40.3704,40.5268,40.3216,40.478,479414.0
2018-10-18 12:10:00,41.4,41.53,41.38,41.47,371989.0,40.4682,40.5953,40.4486,40.5366,371989.0
2018-10-18 12:20:00,41.47,41.65,41.46,41.59,414554.0,40.5366,40.7126,40.5268,40.6539,414554.0
2018-10-18 12:30:00,41.59,41.73,41.57,41.69,412603.0,40.6539,40.7908,40.6344,40.7517,412603.0
2018-10-18 12:40:00,41.69,41.78,41.61,41.67,424600.0,40.7517,40.8396,40.6735,40.7321,424600.0
2018-10-18 12:50:00,41.67,41.74,41.58,41.61,311144.0,40.7321,40.8005,40.6441,40.6735,311144.0
2018-10-18 13:00:00,41.6,41.65,41.49,41.52,285748.0,40.6637,40.7126,40.5562,40.5855,285748.0
2018-10-18 13:10:00,41.52,41.55,41.42,41.44,336623.0,40.5855,40.6148,40.4877,40.5073,336623.0
2018-10-18 13:20:00,41.45,41.49,41.32,41.4,529213.0,40.5171,40.5562,40.39,40.4682,529213.0
2018-10-18 13:30:00,41.4,41.51,41.37,41.44,464832.0,40.4682,40.5757,40.4389,40.5073,464832.0
2018-10-18 13:40:00,41.45,41.53,41.36,41.52,390533.0,40.5171,40.5953,40.4291,40.5855,390533.0
2018-10-18 13:50:00,41.52,41.58,41.44,41.56,382591.0,40.5855,40.6441,40.5073,40.6246,382591.0
2018-10-18 14:00:00,41.56,41.74,41.51,41.62,535072.0,40.6246,40.8005,40.5757,40.6832,535072.0
2018-10-18 14:10:00,41.62,41.68,41.43,41.46,333101.0,40.6832,40.7419,40.4975,40.5268,333101.0
2018-10-18 14:20:00,41.46,41.57,41.41,41.46,388389.0,40.5268,40.6344,40.478,40.5268,388389.0
2018-10-18 14:30:00,41.45,41.59,41.43,41.52,416629.0,40.5171,40.6539,40.4975,40.5855,416629.0
2018-10-18 14:40:00,41.51,41.64,41.49,41.57,308489.0,40.5757,40.7028,40.5562,40.6344,308489.0
2018-10-18 14:50:00,41.57,41.63,41.46,41.46,287912.0,40.6344,40.693,40.5268,40.5268,287912.0
2018-10-18 15:00:00,41.46,41.53,41.4,41.41,365022.0,40.5268,40.5953,40.4682,40.478,365022.0
2018-10-18 15:10:00,41.41,41.51,41.36,41.4,473248.0,40.478,40.5757,40.4291,40.4682,473248.0
2018-10-18 15:20:00,41.39,41.45,41.34,41.41,525632.0,40.4584,40.5171,40.4095,40.478,525632.0
2018-10-18 15:30:00,41.4,41.44,41.29,41.42,714151.0,40.4682,40.5073,40.3607,40.4877,714151.0
2018-10-18 15:40:00,41.42,41.5,41.33,41.35,950910.0,40.4877,40.5659,40.3998,40.4193,950910.0
2018-10-18 15:50:00,41.35,41.38,41.25,41.3,2367344.0,40.4193,40.4486,40.3216,40.3704,2367344.0
2018-10-19 09:30:00,41.67,41.93,41.4,41.93,1636023.0,40.7321,40.9863,40.4682,40.9863,1636023.0
2018-10-19 09:40:00,41.93,41.99,41.76,41.81,890275.0,40.9863,41.0449,40.8201,40.869,890275.0
2018-10-19 09:50:00,41.8,41.95,41.69,41.7,666943.0,40.8592,41.0058,40.7517,40.7614,666943.0
2018-10-19 10:00:00,41.72,41.77,41.51,41.59,634964.0,40.781,40.8299,40.5757,40.6539,634964.0
2018-10-19 10:10:00,41.58,41.59,41.45,41.49,522071.0,40.6441,40.6539,40.5171,40.5562,522071.0
2018-10-19 10:20:00,41.5,41.54,41.4,41.41,515969.0,40.5659,40.605,40.4682,40.478,515969.0
2018-10-19 10:30:00,41.41,41.59,41.39,41.47,449768.0,40.478,40.6539,40.4584,40.5366,449768.0
2018-10-19 10:40:00,41.48,41.52,41.29,41.33,478525.0,40.5464,40.5855,40.3607,40.3998,478525.0
2018-10-19 10:50:00,41.33,41.43,41.3,41.42,338429.0,40.3998,40.4975,40.3704,40.4877,338429.0
2018-10-19 11:00:00,41.43,41.57,41.42,41.53,373480.0,40.4975,40.6344,40.4877,40.5953,373480.0
2018-10-19 11:10:00,41.53,41.58,41.38,41.39,311502.0,40.5953,40.6441,40.4486,40.4584,311502.0
2018-10-19 11:20:00,41.4,41.41,41.2,41.2,675910.0,40.4682,40.478,40.2727,40.2727,675910.0
2018-10-19 11:30:00,41.2,41.31,41.12,41.17,449704.0,40.2727,40.3802,40.1945,40.2434,449704.0
2018-10-19 11:40:00,41.17,41.2,41.0,41.11,654271.0,40.2434,40.2727,40.0772,40.1847,654271.0
2018-10-19 11:50:00,41.11,41.22,40.97,41.03,536643.0,40.1847,40.2922,40.0479,40.1065,536643.0
2018-10-19 12:00:00,41.04,41.06,40.84,40.95,587559.0,40.1163,40.1358,39.9208,40.0283,587559.0
2018-10-19 12:10:00,40.95,40.95,40.46,40.5,1130349.0,40.0283,40.0283,39.5493,39.5884,1130349.0
2018-10-19 12:20:00,40.5,40.5,40.27,40.46,1081100.0,39.5884,39.5884,39.3636,39.5493,1081100.0
2018-10-19 12:30:00,40.46,40.62,40.4,40.55,752025.0,39.5493,39.7057,39.4907,39.6373,752025.0
2018-10-19 12:40:00,40.55,40.58,40.41,40.45,429356.0,39.6373,39.6666,39.5005,39.5396,429356.0
2018-10-19 12:50:00,40.46,40.63,40.38,40.55,508046.0,39.5493,39.7155,39.4711,39.6373,508046.0
2018-10-19 13:00:00,40.55,40.56,40.33,40.37,498104.0,39.6373,39.6471,39.4223,39.4614,498104.0
2018-10-19 13:10:00,40.37,40.63,40.35,40.56,552582.0,39.4614,39.7155,39.4418,39.6471,552582.0
2018-10-19 13:20:00,40.57,40.66,40.51,40.65,331786.0,39.6569,39.7448,39.5982,39.7351,331786.0
2018-10-19 13:30:00,40.64,40.83,40.59,40.79,540021.0,39.7253,39.911,39.6764,39.8719,540021.0
2018-10-19 13:40:00,40.8,40.83,40.64,40.76,343135.0,39.8817,39.911,39.7253,39.8426,343135.0
2018-10-19 13:50:00,40.76,40.76,40.57,40.6,225202.0,39.8426,39.8426,39.6569,39.6862,225202.0
2018-10-19 14:00:00,40.59,40.64,40.33,40.5,690498.0,39.6764,39.7253,39.4223,39.5884,690498.0
2018-10-19 14:10:00,40.5,40.66,40.44,40.66,461082.0,39.5884,39.7448,39.5298,39.7448,461082.0
2018-10-19 14:20:00,40.65,40.85,40.61,40.79,495548.0,39.7351,39.9306,39.696,39.8719,495548.0
2018-10-19 14:30:00,40.79,40.8,40.61,40.64,382658.0,39.8719,39.8817,39.696,39.7253,382658.0
2018-10-19 14:40:00,40.64,40.77,40.58,40.76,250494.0,39.7253,39.8524,39.6666,39.8426,250494.0
2018-10-19 14:50:00,40.75,40.79,40.6,40.61,219095.0,39.8328,39.8719,39.6862,39.696,219095.0
2018-10-19 15:00:00,40.61,40.68,40.56,40.62,263742.0,39.696,39.7644,39.6471,39.7057,263742.0
2018-10-19 15:10:00,40.61,40.66,40.47,40.6,438302.0,39.696,39.7448,39.5591,39.6862,438302.0
2018-10-19 15:20:00,40.59,40.71,40.53,40.68,470993.0,39.6764,39.7937,39.6178,39.7644,470993.0
2018-10-19 15:30:00,40.67,40.69,40.58,40.61,543379.0,39.7546,39.7742,39.6666,39.696,543379.0
2018-10-19 15:40:00,40.62,40.68,40.56,40.62,864990.0,39.7057,39.7644,39.6471,39.7057,864990.0
2018-10-19 15:50:00,40.63,40.66,40.43,40.45,1817954.0,39.7155,39.7448,39.52,39.5396,1817954.0
2018-10-22 09:30:00,40.56,40.7,39.72,39.73,2503548.0,39.6471,39.7839,38.826,38.8358,2503548.0
2018-10-22 09:40:00,39.75,39.83,39.02,39.23,3538202.0,38.8553,38.9335,38.1418,38.347,3538202.0
2018-10-22 09:50:00,39.23,39.25,38.64,38.95,3055472.0,38.347,38.3666,37.7703,38.0733,3055472.0
2018-10-22 10:00:00,38.96,39.18,38.84,39.03,2137816.0,38.0831,38.2982,37.9658,38.1515,2137816.0
2018-10-22 10:10:00,39.03,39.08,38.74,38.89,1301098.0,38.1515,38.2004,37.8681,38.0147,1301098.0
2018-10-22 10:20:00,38.9,39.03,38.79,38.93,923302.0,38.0245,38.1515,37.9169,38.0538,923302.0
2018-10-22 10:30:00,38.93,39.61,38.93,39.48,1923418.0,38.0538,38.7185,38.0538,38.5914,1923418.0
2018-10-22 10:40:00,39.48,39.85,39.45,39.81,1087771.0,38.5914,38.9531,38.5621,38.914,1087771.0
2018-10-22 10:50:00,39.81,39.83,39.5,39.51,1048436.0,38.914,38.9335,38.611,38.6207,1048436.0
2018-10-22 11:00:00,39.5,39.68,39.43,39.65,707890.0,38.611,38.7869,38.5425,38.7576,707890.0
2018-10-22 11:10:00,39.64,39.66,39.41,39.6,581066.0,38.7478,38.7674,38.523,38.7087,581066.0
2018-10-22 11:20:00,39.61,39.8,39.58,39.74,551512.0,38.7185,38.9042,38.6892,38.8456,551512.0
2018-10-22 11:30:00,39.74,39.81,39.62,39.67,415869.0,38.8456,38.914,38.7283,38.7771,415869.0
2018-10-22 11:40:00,39.68,39.75,39.57,39.68,300740.0,38.7869,38.8553,38.6794,38.7869,300740.0
2018-10-22 11:50:00,39.68,39.69,39.53,39.59,349549.0,38.7869,38.7967,38.6403,38.6989,349549.0
2018-10-22 12:00:00,39.61,39.9,39.58,39.78,505651.0,38.7185,39.002,38.6892,38.8847,505651.0
2018-10-22 12:10:00,39.78,39.8,39.69,39.74,312490.0,38.8847,38.9042,38.7967,38.8456,312490.0
2018-10-22 12:20:00,39.76,39.81,39.68,39.8,287687.0,38.8651,38.914,38.7869,38.9042,287687.0
2018-10-22 12:30:00,39.8,39.9,39.79,39.86,286822.0,38.9042,39.002,38.8944,38.9629,286822.0
2018-10-22 12:40:00,39.86,39.97,39.83,39.84,380896.0,38.9629,39.0704,38.9335,38.9433,380896.0
2018-10-22 12:50:00,39.83,39.97,39.82,39.88,306120.0,38.9335,39.0704,38.9238,38.9824,306120.0
2018-10-22 13:00:00,39.87,39.99,39.8,39.96,287417.0,38.9726,39.0899,38.9042,39.0606,287417.0
2018-10-22 13:10:00,39.97,40.01,39.89,39.93,309729.0,39.0704,39.1095,38.9922,39.0313,309729.0
2018-10-22 13:20:00,39.92,40.04,39.91,39.96,384701.0,39.0215,39.1388,39.0117,39.0606,384701.0
2018-10-22 13:30:00,39.95,40.16,39.91,40.13,408218.0,39.0508,39.2561,39.0117,39.2268,408218.0
2018-10-22 13:40:00,40.12,40.19,40.01,40.04,381880.0,39.217,39.2854,39.1095,39.1388,381880.0
2018-10-22 13:50:00,40.03,40.05,39.94,40.0,232841.0,39.129,39.1486,39.0411,39.0997,232841.0
2018-10-22 14:00:00,39.99,40.13,39.97,40.07,212851.0,39.0899,39.2268,39.0704,39.1681,212851.0
2018-10-22 14:10:00,40.07,40.12,39.97,40.0,248244.0,39.1681,39.217,39.0704,39.0997,248244.0
2018-10-22 14:20:00,40.0,40.06,39.95,39.95,235437.0,39.0997,39.1584,39.0508,39.0508,235437.0
2018-10-22 14:30:00,39.95,39.99,39.87,39.98,327705.0,39.0508,39.0899,38.9726,39.0802,327705.0
2018-10-22 14:40:00,39.97,39.99,39.85,39.97,329033.0,39.0704,39.0899,38.9531,39.0704,329033.0
2018-10-22 14:50:00,39.97,40.05,39.96,40.0,264844.0,39.0704,39.1486,39.0606,39.0997,264844.0
2018-10-22 15:00:00,39.99,40.08,39.94,40.0,388373.0,39.0899,39.1779,39.0411,39.0997,388373.0
2018-10-22 15:10:00,40.0,40.03,39.91,39.93,377102.0,39.0997,39.129,39.0117,39.0313,377102.0
2018-10-22 15:20:00,39.93,39.99,39.89,39.93,259810.0,39.0313,39.0899,38.9922,39.0313,259810.0
2018-10-22 15:30:00,39.93,39.96,39.82,39.87,655563.0,39.0313,39.0606,38.9238,38.9726,655563.0
2018-10-22 15:40:00,39.86,39.93,39.77,39.79,695004.0,38.9629,39.0313,38.8749,38.8944,695004.0
2018-10-22 15:50:00,39.79,39.89,39.72,39.74,1865076.0,38.8944,38.9922,38.826,38.8456,1865076.0
2018-10-23 09:30:00,38.15,38.39,37.53,37.94,5596051.0,37.2913,37.5259,36.6853,37.0861,5596051.0
2018-10-23 09:40:00,37.94,38.45,37.77,38.45,2777011.0,37.0861,37.5846,36.9199,37.5846,2777011.0
2018-10-23 09:50:00,38.44,38.44,38.04,38.14,1369858.0,37.5748,37.5748,37.1838,37.2816,1369858.0
2018-10-23 10:00:00,38.13,38.19,37.55,37.76,1869525.0,37.2718,37.3304,36.7048,36.9101,1869525.0
2018-10-23 10:10:00,37.76,37.8,37.46,37.55,2074796.0,36.9101,36.9492,36.6169,36.7048,2074796.0
2018-10-23 10:20:00,37.55,37.81,37.41,37.75,1707778.0,36.7048,36.959,36.568,36.9003,1707778.0
2018-10-23 10:30:00,37.76,37.94,37.69,37.81,1289881.0,36.9101,37.0861,36.8417,36.959,1289881.0
2018-10-23 10:40:00,37.8,37.85,37.57,37.71,1254449.0,36.9492,36.9981,36.7244,36.8612,1254449.0
2018-10-23 10:50:00,37.72,37.84,37.6,37.78,999911.0,36.871,36.9883,36.7537,36.9297,999911.0
2018-10-23 11:00:00,37.77,38.06,37.76,38.02,1188800.0,36.9199,37.2034,36.9101,37.1643,1188800.0
2018-10-23 11:10:00,38.02,38.29,38.02,38.26,1433659.0,37.1643,37.4282,37.1643,37.3989,1433659.0
2018-10-23 11:20:00,38.27,38.47,38.23,38.34,1211376.0,37.4086,37.6041,37.3695,37.4771,1211376.0
2018-10-23 11:30:00,38.35,38.37,38.16,38.16,697304.0,37.4868,37.5064,37.3011,37.3011,697304.0
2018-10-23 11:40:00,38.16,38.35,38.14,38.32,671434.0,37.3011,37.4868,37.2816,37.4575,671434.0
2018-10-23 11:50:00,38.33,38.49,38.3,38.32,880761.0,37.4673,37.6237,37.438,37.4575,880761.0
2018-10-23 12:00:00,38.32,38.56,38.27,38.55,766625.0,37.4575,37.6921,37.4086,37.6823,766625.0
2018-10-23 12:10:00,38.55,38.64,38.49,38.6,491666.0,37.6823,37.7703,37.6237,37.7312,491666.0
2018-10-23 12:20:00,38.59,38.76,38.54,38.71,705061.0,37.7214,37.8876,37.6726,37.8387,705061.0
2018-10-23 12:30:00,38.72,38.93,38.71,38.91,635028.0,37.8485,38.0538,37.8387,38.0342,635028.0
2018-10-23 12:40:00,38.92,39.11,38.89,38.92,858529.0,38.044,38.2297,38.0147,38.044,858529.0
2018-10-23 12:50:00,38.92,39.01,38.68,38.69,817299.0,38.044,38.132,37.8094,37.8192,817299.0
2018-10-23 13:00:00,38.68,38.81,38.63,38.77,546151.0,37.8094,37.9365,37.7605,37.8974,546151.0
2018-10-23 13:10:00,38.77,38.79,38.61,38.67,373607.0,37.8974,37.9169,37.741,37.7996,373607.0
2018-10-23 13:20:00,38.66,38.75,38.53,38.55,589612.0,37.7899,37.8778,37.6628,37.6823,589612.0
2018-10-23 13:30:00,38.55,38.66,38.47,38.52,658694.0,37.6823,37.7899,37.6041,37.653,658694.0
2018-10-23 13:40:00,38.51,38.54,38.41,38.46,537373.0,37.6432,37.6726,37.5455,37.5944,537373.0
2018-10-23 13:50:00,38.46,38.58,38.41,38.49,508099.0,37.5944,37.7117,37.5455,37.6237,508099.0
2018-10-23 14:00:00,38.5,38.64,38.4,38.57,587621.0,37.6335,37.7703,37.5357,37.7019,587621.0
2018-10-23 14:10:00,38.57,38.73,38.55,38.72,652911.0,37.7019,37.8583,37.6823,37.8485,652911.0
2018-10-23 14:20:00,38.72,38.79,38.63,38.69,486179.0,37.8485,37.9169,37.7605,37.8192,486179.0
2018-10-23 14:30:00,38.69,38.91,38.68,38.77,682919.0,37.8192,38.0342,37.8094,37.8974,682919.0
2018-10-23 14:40:00,38.76,38.81,38.57,38.64,500307.0,37.8876,37.9365,37.7019,37.7703,500307.0
2018-10-23 14:50:00,38.64,38.8,38.59,38.75,495730.0,37.7703,37.9267,37.7214,37.8778,495730.0
2018-10-23 15:00:00,38.75,38.88,38.72,38.82,507370.0,37.8778,38.0049,37.8485,37.9463,507370.0
2018-10-23 15:10:00,38.83,38.87,38.76,38.78,398238.0,37.956,37.9951,37.8876,37.9072,398238.0
2018-10-23 15:20:00,38.79,38.93,38.78,38.85,534262.0,37.9169,38.0538,37.9072,37.9756,534262.0
2018-10-23 15:30:00,38.86,38.89,38.73,38.79,723264.0,37.9854,38.0147,37.8583,37.9169,723264.0
2018-10-23 15:40:00,38.79,38.84,38.66,38.67,909665.0,37.9169,37.9658,37.7899,37.7996,909665.0
2018-10-23 15:50:00,38.67,38.72,38.55,38.69,1962538.0,37.7996,37.8485,37.6823,37.8192,1962538.0
2018-10-24 09:30:00,38.01,38.19,37.67,37.89,2710448.0,37.1545,37.3304,36.8221,37.0372,2710448.0
2018-10-24 09:40:00,37.9,38.3,37.85,38.08,1562085.0,37.047,37.438,36.9981,37.2229,1562085.0
2018-10-24 09:50:00,38.08,38.15,37.76,37.78,1085539.0,37.2229,37.2913,36.9101,36.9297,1085539.0
2018-10-24 10:00:00,37.78,37.78,37.48,37.75,1620601.0,36.9297,36.9297,36.6364,36.9003,1620601.0
2018-10-24 10:10:00,37.75,37.82,37.35,37.39,1263630.0,36.9003,36.9688,36.5093,36.5484,1263630.0
2018-10-24 10:20:00,37.39,37.39,37.12,37.31,1654524.0,36.5484,36.5484,36.2845,36.4702,1654524.0
2018-10-24 10:30:00,37.3,37.37,37.14,37.15,1043290.0,36.4605,36.5289,36.3041,36.3138,1043290.0
2018-10-24 10:40:00,37.15,37.39,37.1,37.39,1219652.0,36.3138,36.5484,36.265,36.5484,1219652.0
2018-10-24 10:50:00,37.38,37.45,37.24,37.39,816055.0,36.5387,36.6071,36.4018,36.5484,816055.0
2018-10-24 11:00:00,37.39,37.42,36.95,37.0,1210027.0,36.5484,36.5778,36.1184,36.1672,1210027.0
2018-10-24 11:10:00,37.01,37.17,37.0,37.03,916200.0,36.177,36.3334,36.1672,36.1965,916200.0
2018-10-24 11:20:00,37.02,37.12,36.87,36.91,1142951.0,36.1868,36.2845,36.0402,36.0793,1142951.0
2018-10-24 11:30:00,36.91,36.95,36.75,36.94,996362.0,36.0793,36.1184,35.9229,36.1086,996362.0
2018-10-24 11:40:00,36.95,37.19,36.91,37.16,887964.0,36.1184,36.3529,36.0793,36.3236,887964.0
2018-10-24 11:50:00,37.15,37.45,37.09,37.36,762101.0,36.3138,36.6071,36.2552,36.5191,762101.0
2018-10-24 12:00:00,37.36,37.42,37.23,37.23,636433.0,36.5191,36.5778,36.392,36.392,636433.0
2018-10-24 12:10:00,37.24,37.36,37.17,37.25,587069.0,36.4018,36.5191,36.3334,36.4116,587069.0
2018-10-24 12:20:00,37.25,37.26,37.12,37.14,375775.0,36.4116,36.4214,36.2845,36.3041,375775.0
2018-10-24 12:30:00,37.14,37.15,36.9,36.92,478668.0,36.3041,36.3138,36.0695,36.089,478668.0
2018-10-24 12:40:00,36.92,36.94,36.82,36.9,720584.0,36.089,36.1086,35.9913,36.0695,720584.0
2018-10-24 12:50:00,36.9,37.04,36.85,36.94,583682.0,36.0695,36.2063,36.0206,36.1086,583682.0
2018-10-24 13:00:00,36.93,36.95,36.62,36.7,723762.0,36.0988,36.1184,35.7958,35.874,723762.0
2018-10-24 13:10:00,36.7,36.87,36.62,36.85,705239.0,35.874,36.0402,35.7958,36.0206,705239.0
2018-10-24 13:20:00,36.86,36.88,36.74,36.82,717871.0,36.0304,36.0499,35.9131,35.9913,717871.0
2018-10-24 13:30:00,36.82,36.96,36.68,36.79,960829.0,35.9913,36.1281,35.8544,35.962,960829.0
2018-10-24 13:40:00,36.79,36.9,36.73,36.86,639668.0,35.962,36.0695,35.9033,36.0304,639668.0
2018-10-24 13:50:00,36.86,36.91,36.69,36.71,766909.0,36.0304,36.0793,35.8642,35.8838,766909.0
2018-10-24 14:00:00,36.7,36.77,36.61,36.63,602589.0,35.874,35.9424,35.786,35.8056,602589.0
2018-10-24 14:10:00,36.63,36.79,36.63,36.77,725340.0,35.8056,35.962,35.8056,35.9424,725340.0
2018-10-24 14:20:00,36.77,36.88,36.71,36.81,836796.0,35.9424,36.0499,35.8838,35.9815,836796.0
2018-10-24 14:30:00,36.82,36.85,36.63,36.65,654752.0,35.9913,36.0206,35.8056,35.8251,654752.0
2018-10-24 14:40:00,36.64,36.68,36.41,36.46,1080611.0,35.8153,35.8544,35.5905,35.6394,1080611.0
2018-10-24 14:50:00,36.45,36.46,36.12,36.23,1588268.0,35.6296,35.6394,35.307,35.4146,1588268.0
2018-10-24 15:00:00,36.22,36.23,35.99,36.14,1661975.0,35.4048,35.4146,35.18,35.3266,1661975.0
2018-10-24 15:10:00,36.14,36.25,36.09,36.13,906571.0,35.3266,35.4341,35.2777,35.3168,906571.0
2018-10-24 15:20:00,36.13,36.14,35.77,35.81,1557330.0,35.3168,35.3266,34.9649,35.004,1557330.0
2018-10-24 15:30:00,35.8,35.99,35.7,35.93,2165825.0,34.9942,35.18,34.8965,35.1213,2165825.0
2018-10-24 15:40:00,35.92,35.95,35.74,35.75,2160386.0,35.1115,35.1409,34.9356,34.9454,2160386.0
2018-10-24 15:50:00,35.74,35.76,35.4,35.45,4354456.0,34.9356,34.9551,34.6032,34.6521,4354456.0
2018-10-25 09:30:00,35.59,36.2,35.56,35.68,2919882.0,34.789,35.3852,34.7596,34.8769,2919882.0
2018-10-25 09:40:00,35.69,35.72,35.06,35.51,2350817.0,34.8867,34.916,34.2709,34.7108,2350817.0
2018-10-25 09:50:00,35.5,35.77,35.43,35.7,1243367.0,34.701,34.9649,34.6326,34.8965,1243367.0
2018-10-25 10:00:00,35.7,36.01,35.68,35.98,1326447.0,34.8965,35.1995,34.8769,35.1702,1326447.0
2018-10-25 10:10:00,35.98,36.01,35.74,35.81,961088.0,35.1702,35.1995,34.9356,35.004,961088.0
2018-10-25 10:20:00,35.81,36.12,35.77,36.1,1009972.0,35.004,35.307,34.9649,35.2875,1009972.0
2018-10-25 10:30:00,36.1,36.23,36.03,36.15,1133963.0,35.2875,35.4146,35.2191,35.3364,1133963.0
2018-10-25 10:40:00,36.14,36.35,36.14,36.18,1120280.0,35.3266,35.5319,35.3266,35.3657,1120280.0
2018-10-25 10:50:00,36.19,36.49,36.18,36.42,724779.0,35.3755,35.6687,35.3657,35.6003,724779.0
2018-10-25 11:00:00,36.41,36.47,36.03,36.15,856269.0,35.5905,35.6492,35.2191,35.3364,856269.0
2018-10-25 11:10:00,36.13,36.24,36.01,36.24,582302.0,35.3168,35.4243,35.1995,35.4243,582302.0
2018-10-25 11:20:00,36.24,36.45,36.21,36.44,776213.0,35.4243,35.6296,35.395,35.6198,776213.0
2018-10-25 11:30:00,36.43,36.56,36.41,36.45,762015.0,35.6101,35.7371,35.5905,35.6296,762015.0
2018-10-25 11:40:00,36.43,36.44,36.22,36.39,573448.0,35.6101,35.6198,35.4048,35.571,573448.0
2018-10-25 11:50:00,36.39,36.58,36.38,36.48,685046.0,35.571,35.7567,35.5612,35.6589,685046.0
2018-10-25 12:00:00,36.48,36.6,36.37,36.58,448430.0,35.6589,35.7762,35.5514,35.7567,448430.0
2018-10-25 12:10:00,36.58,36.63,36.26,36.27,511418.0,35.7567,35.8056,35.4439,35.4537,511418.0
2018-10-25 12:20:00,36.27,36.45,36.25,36.29,597074.0,35.4537,35.6296,35.4341,35.4732,597074.0
2018-10-25 12:30:00,36.28,36.36,36.22,36.32,467856.0,35.4634,35.5416,35.4048,35.5025,467856.0
2018-10-25 12:40:00,36.33,36.43,36.24,36.38,376823.0,35.5123,35.6101,35.4243,35.5612,376823.0
2018-10-25 12:50:00,36.38,36.4,36.25,36.35,244723.0,35.5612,35.5807,35.4341,35.5319,244723.0
2018-10-25 13:00:00,36.35,36.48,36.3,36.31,349456.0,35.5319,35.6589,35.483,35.4928,349456.0
2018-10-25 13:10:00,36.31,36.62,36.29,36.59,506472.0,35.4928,35.7958,35.4732,35.7665,506472.0
2018-10-25 13:20:00,36.59,36.92,36.59,36.86,953609.0,35.7665,36.089,35.7665,36.0304,953609.0
2018-10-25 13:30:00,36.86,36.87,36.7,36.75,747916.0,36.0304,36.0402,35.874,35.9229,747916.0
2018-10-25 13:40:00,36.75,37.09,36.73,37.07,958560.0,35.9229,36.2552,35.9033,36.2356,958560.0
2018-10-25 13:50:00,37.07,37.08,36.95,37.05,519147.0,36.2356,36.2454,36.1184,36.2161,519147.0
2018-10-25 14:00:00,37.05,37.1,36.94,37.05,464247.0,36.2161,36.265,36.1086,36.2161,464247.0
2018-10-25 14:10:00,37.05,37.09,37.01,37.08,392666.0,36.2161,36.2552,36.177,36.2454,392666.0
2018-10-25 14:20:00,37.07,37.16,37.01,37.01,523106.0,36.2356,36.3236,36.177,36.177,523106.0
2018-10-25 14:30:00,37.02,37.09,36.96,36.98,570948.0,36.1868,36.2552,36.1281,36.1477,570948.0
2018-10-25 14:40:00,36.98,37.12,36.97,37.03,445945.0,36.1477,36.2845,36.1379,36.1965,445945.0
2018-10-25 14:50:00,37.03,37.04,36.86,36.93,676655.0,36.1965,36.2063,36.0304,36.0988,676655.0
2018-10-25 15:00:00,36.93,36.99,36.9,36.91,563069.0,36.0988,36.1574,36.0695,36.0793,563069.0
2018-10-25 15:10:00,36.9,36.99,36.85,36.96,436244.0,36.0695,36.1574,36.0206,36.1281,436244.0
2018-10-25 15:20:00,36.96,36.99,36.87,36.99,397566.0,36.1281,36.1574,36.0402,36.1574,397566.0
2018-10-25 15:30:00,36.98,37.08,36.85,36.86,742468.0,36.1477,36.2454,36.0206,36.0304,742468.0
2018-10-25 15:40:00,36.85,36.9,36.74,36.8,868915.0,36.0206,36.0695,35.9131,35.9717,868915.0
2018-10-25 15:50:00,36.8,36.82,36.69,36.76,2052472.0,35.9717,35.9913,35.8642,35.9326,2052472.0
2018-10-26 09:30:00,35.28,35.76,35.18,35.34,2796842.0,34.4859,34.9551,34.3882,34.5446,2796842.0
2018-10-26 09:40:00,35.35,35.8,35.31,35.79,1413123.0,34.5544,34.9942,34.5153,34.9845,1413123.0
2018-10-26 09:50:00,35.79,35.91,35.53,35.65,1126042.0,34.9845,35.1018,34.7303,34.8476,1126042.0
2018-10-26 10:00:00,35.65,35.65,34.88,35.0,2079338.0,34.8476,34.8476,34.0949,34.2122,2079338.0
2018-10-26 10:10:00,35.0,35.18,34.9,35.01,969774.0,34.2122,34.3882,34.1145,34.222,969774.0
2018-10-26 10:20:00,35.01,35.17,34.88,34.88,1016331.0,34.222,34.3784,34.0949,34.0949,1016331.0
2018-10-26 10:30:00,34.89,34.91,34.65,34.68,1364833.0,34.1047,34.1243,33.8701,33.8994,1364833.0
2018-10-26 10:40:00,34.69,34.78,34.45,34.63,1170865.0,33.9092,33.9972,33.6746,33.8506,1170865.0
2018-10-26 10:50:00,34.62,34.7,34.3,34.38,1022378.0,33.8408,33.919,33.528,33.6062,1022378.0
2018-10-26 11:00:00,34.37,34.78,34.33,34.7,762834.0,33.5964,33.9972,33.5573,33.919,762834.0
2018-10-26 11:10:00,34.69,34.75,34.54,34.7,866093.0,33.9092,33.9679,33.7626,33.919,866093.0
2018-10-26 11:20:00,34.71,35.19,34.71,35.11,1286989.0,33.9288,34.398,33.9288,34.3198,1286989.0
2018-10-26 11:30:00,35.11,35.36,35.04,35.12,1055521.0,34.3198,34.5641,34.2513,34.3295,1055521.0
2018-10-26 11:40:00,35.13,35.19,34.91,35.13,822931.0,34.3393,34.398,34.1243,34.3393,822931.0
2018-10-26 11:50:00,35.12,35.48,35.12,35.41,967104.0,34.3295,34.6814,34.3295,34.613,967104.0
2018-10-26 12:00:00,35.39,35.65,35.39,35.58,740414.0,34.5935,34.8476,34.5935,34.7792,740414.0
2018-10-26 12:10:00,35.59,35.61,35.29,35.42,655964.0,34.789,34.8085,34.4957,34.6228,655964.0
2018-10-26 12:20:00,35.42,35.52,35.28,35.35,645515.0,34.6228,34.7205,34.4859,34.5544,645515.0
2018-10-26 12:30:00,35.35,35.5,35.3,35.48,557524.0,34.5544,34.701,34.5055,34.6814,557524.0
2018-10-26 12:40:00,35.48,35.74,35.44,35.73,658855.0,34.6814,34.9356,34.6423,34.9258,658855.0
2018-10-26 12:50:00,35.74,35.74,35.53,35.59,563640.0,34.9356,34.9356,34.7303,34.789,563640.0
2018-10-26 13:00:00,35.59,35.8,35.58,35.69,570088.0,34.789,34.9942,34.7792,34.8867,570088.0
2018-10-26 13:10:00,35.68,35.82,35.65,35.75,567381.0,34.8769,35.0138,34.8476,34.9454,567381.0
2018-10-26 13:20:00,35.74,35.77,35.59,35.6,399085.0,34.9356,34.9649,34.789,34.7987,399085.0
2018-10-26 13:30:00,35.6,35.6,35.26,35.31,575662.0,34.7987,34.7987,34.4664,34.5153,575662.0
2018-10-26 13:40:00,35.32,35.53,35.32,35.44,450220.0,34.525,34.7303,34.525,34.6423,450220.0
2018-10-26 13:50:00,35.44,35.55,35.38,35.48,409459.0,34.6423,34.7499,34.5837,34.6814,409459.0
2018-10-26 14:00:00,35.47,35.51,35.11,35.22,663599.0,34.6717,34.7108,34.3198,34.4273,663599.0
2018-10-26 14:10:00,35.22,35.3,35.08,35.15,474213.0,34.4273,34.5055,34.2904,34.3589,474213.0
2018-10-26 14:20:00,35.16,35.38,35.12,35.3,581966.0,34.3686,34.5837,34.3295,34.5055,581966.0
2018-10-26 14:30:00,35.29,35.41,35.26,35.3,334434.0,34.4957,34.613,34.4664,34.5055,334434.0
2018-10-26 14:40:00,35.3,35.35,35.12,35.14,499082.0,34.5055,34.5544,34.3295,34.3491,499082.0
2018-10-26 14:50:00,35.14,35.26,35.12,35.18,704813.0,34.3491,34.4664,34.3295,34.3882,704813.0
2018-10-26 15:00:00,35.18,35.27,35.08,35.16,741194.0,34.3882,34.4762,34.2904,34.3686,741194.0
2018-10-26 15:10:00,35.16,35.34,34.98,35.31,963299.0,34.3686,34.5446,34.1927,34.5153,963299.0
2018-10-26 15:20:00,35.31,35.49,35.3,35.41,785080.0,34.5153,34.6912,34.5055,34.613,785080.0
2018-10-26 15:30:00,35.4,35.54,35.28,35.52,758003.0,34.6032,34.7401,34.4859,34.7205,758003.0
2018-10-26 15:40:00,35.51,35.58,35.32,35.52,1193685.0,34.7108,34.7792,34.525,34.7205,1193685.0
2018-10-26 15:50:00,35.52,35.61,35.31,35.4,2048207.0,34.7205,34.8085,34.5153,34.6032,2048207.0
2018-10-29 09:30:00,36.16,36.2,35.45,35.46,2298505.0,35.3461,35.3852,34.6521,34.6619,2298505.0
2018-10-29 09:40:00,35.46,35.93,35.46,35.84,1051162.0,34.6619,35.1213,34.6619,35.0333,1051162.0
2018-10-29 09:50:00,35.84,36.02,35.77,36.0,897857.0,35.0333,35.2093,34.9649,35.1897,897857.0
2018-10-29 10:00:00,36.01,36.14,35.92,36.01,783534.0,35.1995,35.3266,35.1115,35.1995,783534.0
2018-10-29 10:10:00,36.0,36.2,35.95,35.98,704914.0,35.1897,35.3852,35.1409,35.1702,704914.0
2018-10-29 10:20:00,35.98,36.07,35.91,35.94,467754.0,35.1702,35.2582,35.1018,35.1311,467754.0
2018-10-29 10:30:00,35.93,36.03,35.84,35.89,648445.0,35.1213,35.2191,35.0333,35.0822,648445.0
2018-10-29 10:40:00,35.9,35.97,35.81,35.85,433870.0,35.092,35.1604,35.004,35.0431,433870.0
2018-10-29 10:50:00,35.85,36.06,35.85,35.94,513287.0,35.0431,35.2484,35.0431,35.1311,513287.0
2018-10-29 11:00:00,35.94,35.96,35.71,35.74,470835.0,35.1311,35.1506,34.9063,34.9356,470835.0
2018-10-29 11:10:00,35.74,35.77,35.6,35.65,590538.0,34.9356,34.9649,34.7987,34.8476,590538.0
2018-10-29 11:20:00,35.65,35.73,35.61,35.64,536113.0,34.8476,34.9258,34.8085,34.8378,536113.0
2018-10-29 11:30:00,35.64,35.69,35.55,35.69,520586.0,34.8378,34.8867,34.7499,34.8867,520586.0
2018-10-29 11:40:00,35.69,35.82,35.66,35.72,310263.0,34.8867,35.0138,34.8574,34.916,310263.0
2018-10-29 11:50:00,35.72,35.77,35.47,35.49,349500.0,34.916,34.9649,34.6717,34.6912,349500.0
2018-10-29 12:00:00,35.5,35.53,35.36,35.36,591511.0,34.701,34.7303,34.5641,34.5641,591511.0
2018-10-29 12:10:00,35.37,35.56,35.33,35.43,595079.0,34.5739,34.7596,34.5348,34.6326,595079.0
2018-10-29 12:20:00,35.43,35.48,35.16,35.25,601787.0,34.6326,34.6814,34.3686,34.4566,601787.0
2018-10-29 12:30:00,35.25,35.39,35.15,35.31,547335.0,34.4566,34.5935,34.3589,34.5153,547335.0
2018-10-29 12:40:00,35.32,35.5,35.3,35.39,421406.0,34.525,34.701,34.5055,34.5935,421406.0
2018-10-29 12:50:00,35.39,35.42,35.24,35.34,468981.0,34.5935,34.6228,34.4468,34.5446,468981.0
2018-10-29 13:00:00,35.34,35.61,35.34,35.58,575949.0,34.5446,34.8085,34.5446,34.7792,575949.0
2018-10-29 13:10:00,35.57,35.59,35.34,35.38,362718.0,34.7694,34.789,34.5446,34.5837,362718.0
2018-10-29 13:20:00,35.38,35.45,35.32,35.38,257240.0,34.5837,34.6521,34.525,34.5837,257240.0
2018-10-29 13:30:00,35.38,35.61,35.35,35.55,394145.0,34.5837,34.8085,34.5544,34.7499,394145.0
2018-10-29 13:40:00,35.54,35.61,35.42,35.52,370310.0,34.7401,34.8085,34.6228,34.7205,370310.0
2018-10-29 13:50:00,35.52,35.67,35.48,35.5,386204.0,34.7205,34.8672,34.6814,34.701,386204.0
2018-10-29 14:00:00,35.5,35.55,35.41,35.47,375099.0,34.701,34.7499,34.613,34.6717,375099.0
2018-10-29 14:10:00,35.47,35.48,35.12,35.23,1423891.0,34.6717,34.6814,34.3295,34.4371,1423891.0
2018-10-29 14:20:00,35.22,35.27,35.06,35.06,592710.0,34.4273,34.4762,34.2709,34.2709,592710.0
2018-10-29 14:30:00,35.06,35.11,34.91,34.94,708093.0,34.2709,34.3198,34.1243,34.1536,708093.0
2018-10-29 14:40:00,34.94,35.12,34.85,34.88,625191.0,34.1536,34.3295,34.0656,34.0949,625191.0
2018-10-29 14:50:00,34.86,34.92,34.72,34.82,842682.0,34.0754,34.134,33.9385,34.0363,842682.0
2018-10-29 15:00:00,34.83,34.84,34.5,34.53,748994.0,34.0461,34.0558,33.7235,33.7528,748994.0
2018-10-29 15:10:00,34.53,34.57,34.23,34.48,1232733.0,33.7528,33.7919,33.4596,33.7039,1232733.0
2018-10-29 15:20:00,34.49,34.56,34.32,34.36,974847.0,33.7137,33.7821,33.5475,33.5866,974847.0
2018-10-29 15:30:00,34.36,34.41,34.13,34.19,1402562.0,33.5866,33.6355,33.3618,33.4205,1402562.0
2018-10-29 15:40:00,34.19,34.35,33.82,34.32,2018007.0,33.4205,33.5769,33.0588,33.5475,2018007.0
2018-10-29 15:50:00,34.33,34.69,34.3,34.69,2733160.0,33.5573,33.9092,33.528,33.9092,2733160.0
2018-10-30 09:30:00,34.64,35.25,34.52,35.12,1973487.0,33.8603,34.4566,33.743,34.3295,1973487.0
2018-10-30 09:40:00,35.13,35.42,35.07,35.39,1872087.0,34.3393,34.6228,34.2807,34.5935,1872087.0
2018-10-30 09:50:00,35.39,35.68,35.37,35.55,1529761.0,34.5935,34.8769,34.5739,34.7499,1529761.0
2018-10-30 10:00:00,35.56,35.6,35.31,35.32,1001767.0,34.7596,34.7987,34.5153,34.525,1001767.0
2018-10-30 10:10:00,35.33,35.41,35.18,35.23,1019677.0,34.5348,34.613,34.3882,34.4371,1019677.0
2018-10-30 10:20:00,35.23,35.38,35.0,35.06,922280.0,34.4371,34.5837,34.2122,34.2709,922280.0
2018-10-30 10:30:00,35.06,35.17,34.8,34.9,968848.0,34.2709,34.3784,34.0167,34.1145,968848.0
2018-10-30 10:40:00,34.9,34.9,34.68,34.82,878843.0,34.1145,34.1145,33.8994,34.0363,878843.0
2018-10-30 10:50:00,34.82,34.9,34.52,34.58,980106.0,34.0363,34.1145,33.743,33.8017,980106.0
2018-10-30 11:00:00,34.59,34.85,34.49,34.8,716369.0,33.8115,34.0656,33.7137,34.0167,716369.0
2018-10-30 11:10:00,34.8,34.88,34.62,34.79,636702.0,34.0167,34.0949,33.8408,34.007,636702.0
2018-10-30 11:20:00,34.79,34.97,34.69,34.92,647106.0,34.007,34.1829,33.9092,34.134,647106.0
2018-10-30 11:30:00,34.92,35.1,34.87,35.09,576477.0,34.134,34.31,34.0852,34.3002,576477.0
2018-10-30 11:40:00,35.09,35.28,35.02,35.23,553405.0,34.3002,34.4859,34.2318,34.4371,553405.0
2018-10-30 11:50:00,35.23,35.29,35.05,35.14,580535.0,34.4371,34.4957,34.2611,34.3491,580535.0
2018-10-30 12:00:00,35.15,35.3,35.09,35.28,581188.0,34.3589,34.5055,34.3002,34.4859,581188.0
2018-10-30 12:10:00,35.28,35.42,35.22,35.39,809153.0,34.4859,34.6228,34.4273,34.5935,809153.0
2018-10-30 12:20:00,35.4,35.52,35.33,35.47,755858.0,34.6032,34.7205,34.5348,34.6717,755858.0
2018-10-30 12:30:00,35.47,35.47,35.25,35.33,455819.0,34.6717,34.6717,34.4566,34.5348,455819.0
2018-10-30 12:40:00,35.33,35.46,35.23,35.43,437421.0,34.5348,34.6619,34.4371,34.6326,437421.0
2018-10-30 12:50:00,35.42,35.42,35.19,35.23,474845.0,34.6228,34.6228,34.398,34.4371,474845.0
2018-10-30 13:00:00,35.23,35.29,35.15,35.18,627386.0,34.4371,34.4957,34.3589,34.3882,627386.0
2018-10-30 13:10:00,35.18,35.29,35.0,35.27,555262.0,34.3882,34.4957,34.2122,34.4762,555262.0
2018-10-30 13:20:00,35.26,35.33,35.15,35.17,307025.0,34.4664,34.5348,34.3589,34.3784,307025.0
2018-10-30 13:30:00,35.16,35.2,35.06,35.16,366040.0,34.3686,34.4077,34.2709,34.3686,366040.0
2018-10-30 13:40:00,35.16,35.29,35.15,35.27,325385.0,34.3686,34.4957,34.3589,34.4762,325385.0
2018-10-30 13:50:00,35.27,35.38,35.18,35.36,262752.0,34.4762,34.5837,34.3882,34.5641,262752.0
2018-10-30 14:00:00,35.36,35.4,35.17,35.17,413497.0,34.5641,34.6032,34.3784,34.3784,413497.0
2018-10-30 14:10:00,35.16,35.3,35.14,35.25,291009.0,34.3686,34.5055,34.3491,34.4566,291009.0
2018-10-30 14:20:00,35.25,35.45,35.25,35.34,538928.0,34.4566,34.6521,34.4566,34.5446,538928.0
2018-10-30 14:30:00,35.35,35.45,35.24,35.39,478377.0,34.5544,34.6521,34.4468,34.5935,478377.0
2018-10-30 14:40:00,35.38,35.4,35.24,35.38,590777.0,34.5837,34.6032,34.4468,34.5837,590777.0
2018-10-30 14:50:00,35.38,35.6,35.37,35.54,759792.0,34.5837,34.7987,34.5739,34.7401,759792.0
2018-10-30 15:00:00,35.54,35.63,35.4,35.6,725754.0,34.7401,34.8281,34.6032,34.7987,725754.0
2018-10-30 15:10:00,35.6,35.71,35.58,35.68,667632.0,34.7987,34.9063,34.7792,34.8769,667632.0
2018-10-30 15:20:00,35.68,35.87,35.6,35.84,767334.0,34.8769,35.0627,34.7987,35.0333,767334.0
2018-10-30 15:30:00,35.84,35.88,35.6,35.62,1061109.0,35.0333,35.0724,34.7987,34.8183,1061109.0
2018-10-30 15:40:00,35.62,35.86,35.61,35.8,1181939.0,34.8183,35.0529,34.8085,34.9942,1181939.0
2018-10-30 15:50:00,35.8,36.05,35.8,36.02,2880410.0,34.9942,35.2386,34.9942,35.2093,2880410.0
2018-10-31 09:30:00,36.58,36.8,35.8,36.03,2952360.0,35.7567,35.9717,34.9942,35.2191,2952360.0
2018-10-31 09:40:00,36.03,36.39,35.91,36.25,1656773.0,35.2191,35.571,35.1018,35.4341,1656773.0
2018-10-31 09:50:00,36.24,36.94,36.17,36.78,1642479.0,35.4243,36.1086,35.3559,35.9522,1642479.0
2018-10-31 10:00:00,36.78,36.95,36.68,36.79,1032108.0,35.9522,36.1184,35.8544,35.962,1032108.0
2018-10-31 10:10:00,36.79,37.09,36.76,37.06,1134470.0,35.962,36.2552,35.9326,36.2259,1134470.0
2018-10-31 10:20:00,37.07,37.23,36.95,36.96,1099869.0,36.2356,36.392,36.1184,36.1281,1099869.0
2018-10-31 10:30:00,36.97,37.1,36.91,37.09,1104866.0,36.1379,36.265,36.0793,36.2552,1104866.0
2018-10-31 10:40:00,37.09,37.21,37.0,37.09,1055661.0,36.2552,36.3725,36.1672,36.2552,1055661.0
2018-10-31 10:50:00,37.09,37.1,36.97,37.0,937067.0,36.2552,36.265,36.1379,36.1672,937067.0
2018-10-31 11:00:00,37.01,37.1,36.75,36.85,1197320.0,36.177,36.265,35.9229,36.0206,1197320.0
2018-10-31 11:10:00,36.85,37.01,36.82,36.96,729788.0,36.0206,36.177,35.9913,36.1281,729788.0
2018-10-31 11:20:00,36.95,37.18,36.93,37.11,626762.0,36.1184,36.3432,36.0988,36.2747,626762.0
2018-10-31 11:30:00,37.1,37.17,36.97,37.07,558020.0,36.265,36.3334,36.1379,36.2356,558020.0
2018-10-31 11:40:00,37.07,37.1,36.86,36.93,468496.0,36.2356,36.265,36.0304,36.0988,468496.0
2018-10-31 11:50:00,36.93,37.02,36.83,36.99,507278.0,36.0988,36.1868,36.0011,36.1574,507278.0
2018-10-31 12:00:00,36.99,37.07,36.86,37.03,857975.0,36.1574,36.2356,36.0304,36.1965,857975.0
2018-10-31 12:10:00,37.02,37.11,36.96,37.1,420729.0,36.1868,36.2747,36.1281,36.265,420729.0
2018-10-31 12:20:00,37.09,37.2,37.05,37.09,488660.0,36.2552,36.3627,36.2161,36.2552,488660.0
2018-10-31 12:30:00,37.1,37.15,37.03,37.12,283942.0,36.265,36.3138,36.1965,36.2845,283942.0
2018-10-31 12:40:00,37.12,37.3,37.04,37.25,753584.0,36.2845,36.4605,36.2063,36.4116,753584.0
2018-10-31 12:50:00,37.24,37.5,37.23,37.47,674740.0,36.4018,36.656,36.392,36.6266,674740.0
2018-10-31 13:00:00,37.47,37.5,37.36,37.4,647646.0,36.6266,36.656,36.5191,36.5582,647646.0
2018-10-31 13:10:00,37.4,37.61,37.39,37.59,543632.0,36.5582,36.7635,36.5484,36.7439,543632.0
2018-10-31 13:20:00,37.59,37.7,37.53,37.57,727296.0,36.7439,36.8515,36.6853,36.7244,727296.0
2018-10-31 13:30:00,37.58,37.66,37.54,37.63,513857.0,36.7342,36.8124,36.6951,36.783,513857.0
2018-10-31 13:40:00,37.63,37.77,37.56,37.68,613571.0,36.783,36.9199,36.7146,36.8319,613571.0
2018-10-31 13:50:00,37.68,37.79,37.64,37.65,495139.0,36.8319,36.9394,36.7928,36.8026,495139.0
2018-10-31 14:00:00,37.65,37.78,37.49,37.78,727524.0,36.8026,36.9297,36.6462,36.9297,727524.0
2018-10-31 14:10:00,37.78,37.92,37.74,37.85,846300.0,36.9297,37.0665,36.8906,36.9981,846300.0
2018-10-31 14:20:00,37.84,37.99,37.83,37.93,688341.0,36.9883,37.1349,36.9785,37.0763,688341.0
2018-10-31 14:30:00,37.93,38.03,37.79,37.83,787239.0,37.0763,37.174,36.9394,36.9785,787239.0
2018-10-31 14:40:00,37.83,37.95,37.76,37.77,514349.0,36.9785,37.0958,36.9101,36.9199,514349.0
2018-10-31 14:50:00,37.77,37.8,37.7,37.78,638296.0,36.9199,36.9492,36.8515,36.9297,638296.0
2018-10-31 15:00:00,37.78,37.95,37.76,37.8,592441.0,36.9297,37.0958,36.9101,36.9492,592441.0
2018-10-31 15:10:00,37.81,37.98,37.79,37.86,617663.0,36.959,37.1252,36.9394,37.0079,617663.0
2018-10-31 15:20:00,37.86,37.91,37.72,37.9,778574.0,37.0079,37.0567,36.871,37.047,778574.0
2018-10-31 15:30:00,37.89,38.04,37.88,37.95,1017630.0,37.0372,37.1838,37.0274,37.0958,1017630.0
2018-10-31 15:40:00,37.95,38.02,37.76,37.81,1457794.0,37.0958,37.1643,36.9101,36.959,1457794.0
2018-10-31 15:50:00,37.8,37.86,37.72,37.72,2844311.0,36.9492,37.0079,36.871,36.871,2844311.0
2018-11-01 09:30:00,37.98,38.34,37.87,37.98,2393143.0,37.1252,37.4771,37.0176,37.1252,2393143.0
2018-11-01 09:40:00,37.98,38.04,37.53,37.67,1907054.0,37.1252,37.1838,36.6853,36.8221,1907054.0
2018-11-01 09:50:00,37.67,38.19,37.52,38.04,1284448.0,36.8221,37.3304,36.6755,37.1838,1284448.0
2018-11-01 10:00:00,38.04,38.2,37.94,38.09,1031696.0,37.1838,37.3402,37.0861,37.2327,1031696.0
2018-11-01 10:10:00,38.1,38.51,38.1,38.37,1292851.0,37.2425,37.6432,37.2425,37.5064,1292851.0
2018-11-01 10:20:00,38.37,38.6,38.32,38.53,981253.0,37.5064,37.7312,37.4575,37.6628,981253.0
2018-11-01 10:30:00,38.53,38.73,38.45,38.62,917428.0,37.6628,37.8583,37.5846,37.7508,917428.0
2018-11-01 10:40:00,38.61,38.95,38.56,38.91,915450.0,37.741,38.0733,37.6921,38.0342,915450.0
2018-11-01 10:50:00,38.92,39.1,38.81,39.08,1308834.0,38.044,38.22,37.9365,38.2004,1308834.0
2018-11-01 11:00:00,39.08,39.39,38.97,39.39,1358338.0,38.2004,38.5034,38.0929,38.5034,1358338.0
2018-11-01 11:10:00,39.39,39.4,39.22,39.34,1294520.0,38.5034,38.5132,38.3373,38.4546,1294520.0
2018-11-01 11:20:00,39.34,39.76,39.28,39.76,1716556.0,38.4546,38.8651,38.3959,38.8651,1716556.0
2018-11-01 11:30:00,39.76,40.05,39.76,39.94,2178543.0,38.8651,39.1486,38.8651,39.0411,2178543.0
2018-11-01 11:40:00,39.94,40.18,39.86,39.91,1289155.0,39.0411,39.2757,38.9629,39.0117,1289155.0
2018-11-01 11:50:00,39.91,39.94,39.71,39.71,1218414.0,39.0117,39.0411,38.8162,38.8162,1218414.0
2018-11-01 12:00:00,39.71,39.84,39.62,39.69,1167180.0,38.8162,38.9433,38.7283,38.7967,1167180.0
2018-11-01 12:10:00,39.69,39.69,39.44,39.5,989833.0,38.7967,38.7967,38.5523,38.611,989833.0
2018-11-01 12:20:00,39.5,39.71,39.48,39.67,544290.0,38.611,38.8162,38.5914,38.7771,544290.0
2018-11-01 12:30:00,39.67,39.71,39.42,39.51,579422.0,38.7771,38.8162,38.5328,38.6207,579422.0
2018-11-01 12:40:00,39.51,39.59,39.35,39.46,556588.0,38.6207,38.6989,38.4643,38.5719,556588.0
2018-11-01 12:50:00,39.45,39.71,39.45,39.7,480124.0,38.5621,38.8162,38.5621,38.8065,480124.0
2018-11-01 13:00:00,39.69,39.77,39.51,39.59,1296660.0,38.7967,38.8749,38.6207,38.6989,1296660.0
2018-11-01 13:10:00,39.59,39.85,39.57,39.85,409103.0,38.6989,38.9531,38.6794,38.9531,409103.0
2018-11-01 13:20:00,39.85,39.91,39.74,39.87,395530.0,38.9531,39.0117,38.8456,38.9726,395530.0
2018-11-01 13:30:00,39.86,39.89,39.69,39.71,454446.0,38.9629,38.9922,38.7967,38.8162,454446.0
2018-11-01 13:40:00,39.71,39.86,39.7,39.79,569566.0,38.8162,38.9629,38.8065,38.8944,569566.0
2018-11-01 13:50:00,39.78,39.84,39.65,39.82,435291.0,38.8847,38.9433,38.7576,38.9238,435291.0
2018-11-01 14:00:00,39.82,39.87,39.71,39.81,459611.0,38.9238,38.9726,38.8162,38.914,459611.0
2018-11-01 14:10:00,39.81,39.95,39.79,39.87,442144.0,38.914,39.0508,38.8944,38.9726,442144.0
2018-11-01 14:20:00,39.87,39.96,39.84,39.94,506426.0,38.9726,39.0606,38.9433,39.0411,506426.0
2018-11-01 14:30:00,39.96,39.98,39.79,39.93,424527.0,39.0606,39.0802,38.8944,39.0313,424527.0
2018-11-01 14:40:00,39.92,40.07,39.84,40.06,593836.0,39.0215,39.1681,38.9433,39.1584,593836.0
2018-11-01 14:50:00,40.07,40.1,39.99,40.04,512392.0,39.1681,39.1975,39.0899,39.1388,512392.0
2018-11-01 15:00:00,40.05,40.14,40.01,40.1,678842.0,39.1486,39.2366,39.1095,39.1975,678842.0
2018-11-01 15:10:00,40.11,40.14,40.03,40.11,619843.0,39.2072,39.2366,39.129,39.2072,619843.0
2018-11-01 15:20:00,40.11,40.18,40.08,40.17,493916.0,39.2072,39.2757,39.1779,39.2659,493916.0
2018-11-01 15:30:00,40.17,40.2,40.01,40.02,854829.0,39.2659,39.2952,39.1095,39.1193,854829.0
2018-11-01 15:40:00,40.01,40.04,39.9,39.92,1306855.0,39.1095,39.1388,39.002,39.0215,1306855.0
2018-11-01 15:50:00,39.9,40.15,39.9,40.1,2372563.0,39.002,39.2463,39.002,39.1975,2372563.0
2018-11-02 09:30:00,40.18,40.23,39.64,40.06,2684819.0,39.2757,39.3245,38.7478,39.1584,2684819.0
2018-11-02 09:40:00,40.06,40.92,40.06,40.84,1890518.0,39.1584,39.999,39.1584,39.9208,1890518.0
2018-11-02 09:50:00,40.84,40.94,40.26,40.35,1719170.0,39.9208,40.0185,39.3539,39.4418,1719170.0
2018-11-02 10:00:00,40.36,40.39,39.86,40.04,1603887.0,39.4516,39.4809,38.9629,39.1388,1603887.0
2018-11-02 10:10:00,40.04,40.18,39.83,40.17,1105606.0,39.1388,39.2757,38.9335,39.2659,1105606.0
2018-11-02 10:20:00,40.16,40.32,39.95,40.19,1244473.0,39.2561,39.4125,39.0508,39.2854,1244473.0
2018-11-02 10:30:00,40.18,40.27,40.0,40.05,1004066.0,39.2757,39.3636,39.0997,39.1486,1004066.0
2018-11-02 10:40:00,40.05,40.45,40.02,40.32,1119768.0,39.1486,39.5396,39.1193,39.4125,1119768.0
2018-11-02 10:50:00,40.32,40.63,40.3,40.53,1013417.0,39.4125,39.7155,39.393,39.6178,1013417.0
2018-11-02 11:00:00,40.53,40.57,40.16,40.36,738035.0,39.6178,39.6569,39.2561,39.4516,738035.0
2018-11-02 11:10:00,40.34,40.41,40.14,40.19,580607.0,39.4321,39.5005,39.2366,39.2854,580607.0
2018-11-02 11:20:00,40.18,40.19,39.94,40.08,783727.0,39.2757,39.2854,39.0411,39.1779,783727.0
2018-11-02 11:30:00,40.07,40.32,40.03,40.31,503628.0,39.1681,39.4125,39.129,39.4027,503628.0
2018-11-02 11:40:00,40.32,40.35,40.08,40.16,416894.0,39.4125,39.4418,39.1779,39.2561,416894.0
2018-11-02 11:50:00,40.16,40.26,40.11,40.21,402269.0,39.2561,39.3539,39.2072,39.305,402269.0
2018-11-02 12:00:00,40.22,40.25,39.99,40.01,427086.0,39.3148,39.3441,39.0899,39.1095,427086.0
2018-11-02 12:10:00,40.01,40.29,39.99,40.22,417656.0,39.1095,39.3832,39.0899,39.3148,417656.0
2018-11-02 12:20:00,40.21,40.31,40.17,40.3,421058.0,39.305,39.4027,39.2659,39.393,421058.0
2018-11-02 12:30:00,40.3,40.35,40.03,40.05,638470.0,39.393,39.4418,39.129,39.1486,638470.0
2018-11-02 12:40:00,40.05,40.13,39.99,40.04,389416.0,39.1486,39.2268,39.0899,39.1388,389416.0
2018-11-02 12:50:00,40.04,40.06,39.75,39.93,834896.0,39.1388,39.1584,38.8553,39.0313,834896.0
2018-11-02 13:00:00,39.92,39.92,39.74,39.85,432658.0,39.0215,39.0215,38.8456,38.9531,432658.0
2018-11-02 13:10:00,39.85,40.09,39.84,40.09,395868.0,38.9531,39.1877,38.9433,39.1877,395868.0
2018-11-02 13:20:00,40.08,40.15,39.99,40.07,325136.0,39.1779,39.2463,39.0899,39.1681,325136.0
2018-11-02 13:30:00,40.07,40.1,39.88,39.96,306859.0,39.1681,39.1975,38.9824,39.0606,306859.0
2018-11-02 13:40:00,39.96,40.06,39.88,39.98,261095.0,39.0606,39.1584,38.9824,39.0802,261095.0
2018-11-02 13:50:00,39.98,40.0,39.89,39.91,199495.0,39.0802,39.0997,38.9922,39.0117,199495.0
2018-11-02 14:00:00,39.9,39.97,39.84,39.86,301052.0,39.002,39.0704,38.9433,38.9629,301052.0
2018-11-02 14:10:00,39.86,39.91,39.77,39.87,369064.0,38.9629,39.0117,38.8749,38.9726,369064.0
2018-11-02 14:20:00,39.86,40.29,39.72,40.22,654628.0,38.9629,39.3832,38.826,39.3148,654628.0
2018-11-02 14:30:00,40.23,40.38,40.12,40.25,761397.0,39.3245,39.4711,39.217,39.3441,761397.0
2018-11-02 14:40:00,40.25,40.49,40.23,40.45,551402.0,39.3441,39.5787,39.3245,39.5396,551402.0
2018-11-02 14:50:00,40.46,40.47,40.28,40.39,424868.0,39.5493,39.5591,39.3734,39.4809,424868.0
2018-11-02 15:00:00,40.4,40.44,40.25,40.3,493403.0,39.4907,39.5298,39.3441,39.393,493403.0
2018-11-02 15:10:00,40.3,40.43,40.26,40.39,414736.0,39.393,39.52,39.3539,39.4809,414736.0
2018-11-02 15:20:00,40.39,40.51,40.33,40.36,637006.0,39.4809,39.5982,39.4223,39.4516,637006.0
2018-11-02 15:30:00,40.35,40.39,40.23,40.39,554263.0,39.4418,39.4809,39.3245,39.4809,554263.0
2018-11-02 15:40:00,40.39,40.43,40.31,40.36,623398.0,39.4809,39.52,39.4027,39.4516,623398.0
2018-11-02 15:50:00,40.36,40.47,40.29,40.33,1604075.0,39.4516,39.5591,39.3832,39.4223,1604075.0
2018-11-05 09:30:00,40.1,40.24,39.46,39.47,1761558.0,39.1975,39.3343,38.5719,38.5816,1761558.0
2018-11-05 09:40:00,39.49,39.58,39.18,39.21,1355105.0,38.6012,38.6892,38.2982,38.3275,1355105.0
2018-11-05 09:50:00,39.2,39.39,39.06,39.09,874460.0,38.3177,38.5034,38.1809,38.2102,874460.0
2018-11-05 10:00:00,39.09,39.21,38.94,39.02,963957.0,38.2102,38.3275,38.0636,38.1418,963957.0
2018-11-05 10:10:00,39.02,39.11,38.82,39.08,1109766.0,38.1418,38.2297,37.9463,38.2004,1109766.0
2018-11-05 10:20:00,39.07,39.08,38.77,38.91,805560.0,38.1906,38.2004,37.8974,38.0342,805560.0
2018-11-05 10:30:00,38.91,39.11,38.81,38.9,764121.0,38.0342,38.2297,37.9365,38.0245,764121.0
2018-11-05 10:40:00,38.9,39.18,38.88,39.11,535825.0,38.0245,38.2982,38.0049,38.2297,535825.0
2018-11-05 10:50:00,39.1,39.24,38.97,39.21,634249.0,38.22,38.3568,38.0929,38.3275,634249.0
2018-11-05 11:00:00,39.21,39.38,39.1,39.22,654078.0,38.3275,38.4937,38.22,38.3373,654078.0
2018-11-05 11:10:00,39.22,39.32,39.16,39.23,352158.0,38.3373,38.435,38.2786,38.347,352158.0
2018-11-05 11:20:00,39.23,39.27,39.14,39.2,332992.0,38.347,38.3861,38.2591,38.3177,332992.0
2018-11-05 11:30:00,39.19,39.34,39.17,39.29,350527.0,38.3079,38.4546,38.2884,38.4057,350527.0
2018-11-05 11:40:00,39.29,39.35,39.05,39.14,341326.0,38.4057,38.4643,38.1711,38.2591,341326.0
2018-11-05 11:50:00,39.15,39.37,39.14,39.34,330787.0,38.2688,38.4839,38.2591,38.4546,330787.0
2018-11-05 12:00:00,39.35,39.39,39.29,39.31,287042.0,38.4643,38.5034,38.4057,38.4252,287042.0
2018-11-05 12:10:00,39.3,39.37,39.24,39.28,253703.0,38.4155,38.4839,38.3568,38.3959,253703.0
2018-11-05 12:20:00,39.28,39.44,39.28,39.36,246908.0,38.3959,38.5523,38.3959,38.4741,246908.0
2018-11-05 12:30:00,39.37,39.4,39.31,39.35,210920.0,38.4839,38.5132,38.4252,38.4643,210920.0
2018-11-05 12:40:00,39.35,39.4,39.23,39.32,461645.0,38.4643,38.5132,38.347,38.435,461645.0
2018-11-05 12:50:00,39.31,39.45,39.28,39.44,304850.0,38.4252,38.5621,38.3959,38.5523,304850.0
2018-11-05 13:00:00,39.44,39.55,39.41,39.55,324487.0,38.5523,38.6598,38.523,38.6598,324487.0
2018-11-05 13:10:00,39.54,39.65,39.44,39.6,413616.0,38.6501,38.7576,38.5523,38.7087,413616.0
2018-11-05 13:20:00,39.61,39.63,39.51,39.54,354288.0,38.7185,38.738,38.6207,38.6501,354288.0
2018-11-05 13:30:00,39.54,39.68,39.48,39.66,342376.0,38.6501,38.7869,38.5914,38.7674,342376.0
2018-11-05 13:40:00,39.66,39.73,39.63,39.71,252952.0,38.7674,38.8358,38.738,38.8162,252952.0
2018-11-05 13:50:00,39.71,39.79,39.67,39.72,259029.0,38.8162,38.8944,38.7771,38.826,259029.0
2018-11-05 14:00:00,39.73,39.73,39.64,39.7,205381.0,38.8358,38.8358,38.7478,38.8065,205381.0
2018-11-05 14:10:00,39.7,39.82,39.68,39.81,219241.0,38.8065,38.9238,38.7869,38.914,219241.0
2018-11-05 14:20:00,39.81,39.98,39.8,39.96,370599.0,38.914,39.0802,38.9042,39.0606,370599.0
2018-11-05 14:30:00,39.95,39.99,39.89,39.98,292858.0,39.0508,39.0899,38.9922,39.0802,292858.0
2018-11-05 14:40:00,39.98,40.14,39.97,40.12,482917.0,39.0802,39.2366,39.0704,39.217,482917.0
2018-11-05 14:50:00,40.13,40.23,40.09,40.09,343628.0,39.2268,39.3245,39.1877,39.1877,343628.0
2018-11-05 15:00:00,40.09,40.17,40.07,40.11,333878.0,39.1877,39.2659,39.1681,39.2072,333878.0
2018-11-05 15:10:00,40.12,40.23,40.09,40.12,369479.0,39.217,39.3245,39.1877,39.217,369479.0
2018-11-05 15:20:00,40.13,40.14,39.98,40.02,394332.0,39.2268,39.2366,39.0802,39.1193,394332.0
2018-11-05 15:30:00,40.02,40.03,39.91,39.96,431810.0,39.1193,39.129,39.0117,39.0606,431810.0
2018-11-05 15:40:00,39.97,40.03,39.93,40.01,446133.0,39.0704,39.129,39.0313,39.1095,446133.0
2018-11-05 15:50:00,40.01,40.02,39.92,39.94,1013932.0,39.1095,39.1193,39.0215,39.0411,1013932.0
2018-11-06 09:30:00,39.74,40.56,39.74,40.33,1758703.0,38.8456,39.6471,38.8456,39.4223,1758703.0
2018-11-06 09:40:00,40.35,40.4,40.03,40.22,902016.0,39.4418,39.4907,39.129,39.3148,902016.0
2018-11-06 09:50:00,40.22,40.39,40.14,40.26,746283.0,39.3148,39.4809,39.2366,39.3539,746283.0
2018-11-06 10:00:00,40.25,40.27,39.98,40.02,658037.0,39.3441,39.3636,39.0802,39.1193,658037.0
2018-11-06 10:10:00,40.02,40.16,39.91,39.96,608606.0,39.1193,39.2561,39.0117,39.0606,608606.0
2018-11-06 10:20:00,39.96,40.18,39.94,40.11,462938.0,39.0606,39.2757,39.0411,39.2072,462938.0
2018-11-06 10:30:00,40.11,40.27,40.03,40.06,509530.0,39.2072,39.3636,39.129,39.1584,509530.0
2018-11-06 10:40:00,40.06,40.18,40.01,40.06,455862.0,39.1584,39.2757,39.1095,39.1584,455862.0
2018-11-06 10:50:00,40.06,40.17,39.93,40.04,564302.0,39.1584,39.2659,39.0313,39.1388,564302.0
2018-11-06 11:00:00,40.05,40.1,39.92,40.04,417033.0,39.1486,39.1975,39.0215,39.1388,417033.0
2018-11-06 11:10:00,40.05,40.18,39.99,40.02,432851.0,39.1486,39.2757,39.0899,39.1193,432851.0
2018-11-06 11:20:00,40.02,40.02,39.9,39.91,384922.0,39.1193,39.1193,39.002,39.0117,384922.0
2018-11-06 11:30:00,39.91,39.93,39.75,39.88,445133.0,39.0117,39.0313,38.8553,38.9824,445133.0
2018-11-06 11:40:00,39.89,39.91,39.76,39.8,243740.0,38.9922,39.0117,38.8651,38.9042,243740.0
2018-11-06 11:50:00,39.79,39.96,39.79,39.88,465241.0,38.8944,39.0606,38.8944,38.9824,465241.0
2018-11-06 12:00:00,39.89,40.02,39.85,39.93,258265.0,38.9922,39.1193,38.9531,39.0313,258265.0
2018-11-06 12:10:00,39.94,40.01,39.85,40.01,257083.0,39.0411,39.1095,38.9531,39.1095,257083.0
2018-11-06 12:20:00,40.0,40.08,39.89,40.0,589320.0,39.0997,39.1779,38.9922,39.0997,589320.0
2018-11-06 12:30:00,40.01,40.12,40.0,40.09,318063.0,39.1095,39.217,39.0997,39.1877,318063.0
2018-11-06 12:40:00,40.08,40.16,40.01,40.01,304133.0,39.1779,39.2561,39.1095,39.1095,304133.0
2018-11-06 12:50:00,40.01,40.03,39.85,39.88,285415.0,39.1095,39.129,38.9531,38.9824,285415.0
2018-11-06 13:00:00,39.89,39.98,39.86,39.91,298552.0,38.9922,39.0802,38.9629,39.0117,298552.0
2018-11-06 13:10:00,39.92,39.99,39.89,39.94,174073.0,39.0215,39.0899,38.9922,39.0411,174073.0
2018-11-06 13:20:00,39.95,39.98,39.9,39.94,210202.0,39.0508,39.0802,39.002,39.0411,210202.0
2018-11-06 13:30:00,39.94,40.01,39.9,40.0,198403.0,39.0411,39.1095,39.002,39.0997,198403.0
2018-11-06 13:40:00,40.0,40.03,39.91,39.92,189381.0,39.0997,39.129,39.0117,39.0215,189381.0
2018-11-06 13:50:00,39.92,39.98,39.85,39.88,187771.0,39.0215,39.0802,38.9531,38.9824,187771.0
2018-11-06 14:00:00,39.88,39.9,39.85,39.87,198909.0,38.9824,39.002,38.9531,38.9726,198909.0
2018-11-06 14:10:00,39.87,39.87,39.68,39.72,331057.0,38.9726,38.9726,38.7869,38.826,331057.0
2018-11-06 14:20:00,39.72,39.75,39.6,39.65,344440.0,38.826,38.8553,38.7087,38.7576,344440.0
2018-11-06 14:30:00,39.64,39.74,39.58,39.69,278450.0,38.7478,38.8456,38.6892,38.7967,278450.0
2018-11-06 14:40:00,39.69,39.73,39.62,39.66,173343.0,38.7967,38.8358,38.7283,38.7674,173343.0
2018-11-06 14:50:00,39.67,39.72,39.61,39.61,246513.0,38.7771,38.826,38.7185,38.7185,246513.0
2018-11-06 15:00:00,39.61,39.69,39.56,39.65,249886.0,38.7185,38.7967,38.6696,38.7576,249886.0
2018-11-06 15:10:00,39.65,39.72,39.62,39.67,246759.0,38.7576,38.826,38.7283,38.7771,246759.0
2018-11-06 15:20:00,39.67,39.71,39.6,39.68,350450.0,38.7771,38.8162,38.7087,38.7869,350450.0
2018-11-06 15:30:00,39.68,39.74,39.64,39.7,351463.0,38.7869,38.8456,38.7478,38.8065,351463.0
2018-11-06 15:40:00,39.7,39.71,39.6,39.68,438258.0,38.8065,38.8162,38.7087,38.7869,438258.0
2018-11-06 15:50:00,39.68,39.8,39.64,39.78,1373710.0,38.7869,38.9042,38.7478,38.8847,1373710.0
2018-11-07 09:30:00,40.32,40.38,39.96,40.3,1976667.0,39.4125,39.4711,39.0606,39.393,1976667.0
2018-11-07 09:40:00,40.3,40.4,40.03,40.27,1082183.0,39.393,39.4907,39.129,39.3636,1082183.0
2018-11-07 09:50:00,40.27,40.44,40.12,40.29,903399.0,39.3636,39.5298,39.217,39.3832,903399.0
2018-11-07 10:00:00,40.3,40.6,40.26,40.49,850004.0,39.393,39.6862,39.3539,39.5787,850004.0
2018-11-07 10:10:00,40.5,40.67,40.38,40.57,656078.0,39.5884,39.7546,39.4711,39.6569,656078.0
2018-11-07 10:20:00,40.57,40.69,40.5,40.62,557280.0,39.6569,39.7742,39.5884,39.7057,557280.0
2018-11-07 10:30:00,40.62,40.74,40.59,40.72,718480.0,39.7057,39.823,39.6764,39.8035,718480.0
2018-11-07 10:40:00,40.72,40.82,40.59,40.71,763748.0,39.8035,39.9012,39.6764,39.7937,763748.0
2018-11-07 10:50:00,40.7,40.79,40.59,40.6,537640.0,39.7839,39.8719,39.6764,39.6862,537640.0
2018-11-07 11:00:00,40.61,40.85,40.57,40.83,652743.0,39.696,39.9306,39.6569,39.911,652743.0
2018-11-07 11:10:00,40.83,41.0,40.77,40.91,655937.0,39.911,40.0772,39.8524,39.9892,655937.0
2018-11-07 11:20:00,40.91,41.05,40.85,40.88,761722.0,39.9892,40.1261,39.9306,39.9599,761722.0
2018-11-07 11:30:00,40.88,40.94,40.8,40.84,367243.0,39.9599,40.0185,39.8817,39.9208,367243.0
2018-11-07 11:40:00,40.84,40.91,40.79,40.9,316426.0,39.9208,39.9892,39.8719,39.9794,316426.0
2018-11-07 11:50:00,40.9,41.04,40.87,41.0,373882.0,39.9794,40.1163,39.9501,40.0772,373882.0
2018-11-07 12:00:00,41.01,41.02,40.93,40.98,384861.0,40.087,40.0967,40.0088,40.0576,384861.0
2018-11-07 12:10:00,40.98,41.05,40.93,40.97,353577.0,40.0576,40.1261,40.0088,40.0479,353577.0
2018-11-07 12:20:00,40.96,41.0,40.92,40.94,304343.0,40.0381,40.0772,39.999,40.0185,304343.0
2018-11-07 12:30:00,40.94,41.05,40.88,40.89,344390.0,40.0185,40.1261,39.9599,39.9697,344390.0
2018-11-07 12:40:00,40.89,40.93,40.81,40.89,252706.0,39.9697,40.0088,39.8915,39.9697,252706.0
2018-11-07 12:50:00,40.89,40.96,40.88,40.9,222728.0,39.9697,40.0381,39.9599,39.9794,222728.0
2018-11-07 13:00:00,40.91,40.97,40.83,40.9,262678.0,39.9892,40.0479,39.911,39.9794,262678.0
2018-11-07 13:10:00,40.89,40.95,40.84,40.87,211549.0,39.9697,40.0283,39.9208,39.9501,211549.0
2018-11-07 13:20:00,40.87,40.92,40.83,40.89,159719.0,39.9501,39.999,39.911,39.9697,159719.0
2018-11-07 13:30:00,40.89,40.92,40.75,40.81,450812.0,39.9697,39.999,39.8328,39.8915,450812.0
2018-11-07 13:40:00,40.81,40.87,40.65,40.67,349158.0,39.8915,39.9501,39.7351,39.7546,349158.0
2018-11-07 13:50:00,40.67,40.72,40.63,40.64,244452.0,39.7546,39.8035,39.7155,39.7253,244452.0
2018-11-07 14:00:00,40.65,40.73,40.63,40.65,245495.0,39.7351,39.8133,39.7155,39.7351,245495.0
2018-11-07 14:10:00,40.66,40.76,40.65,40.71,210741.0,39.7448,39.8426,39.7351,39.7937,210741.0
2018-11-07 14:20:00,40.72,40.9,40.72,40.89,327610.0,39.8035,39.9794,39.8035,39.9697,327610.0
2018-11-07 14:30:00,40.89,40.98,40.85,40.93,384162.0,39.9697,40.0576,39.9306,40.0088,384162.0
2018-11-07 14:40:00,40.93,40.99,40.88,40.97,296745.0,40.0088,40.0674,39.9599,40.0479,296745.0
2018-11-07 14:50:00,40.96,40.99,40.85,40.85,371303.0,40.0381,40.0674,39.9306,39.9306,371303.0
2018-11-07 15:00:00,40.86,40.98,40.83,40.95,281294.0,39.9403,40.0576,39.911,40.0283,281294.0
2018-11-07 15:10:00,40.95,40.97,40.88,40.91,254518.0,40.0283,40.0479,39.9599,39.9892,254518.0
2018-11-07 15:20:00,40.92,41.02,40.91,40.95,320153.0,39.999,40.0967,39.9892,40.0283,320153.0
2018-11-07 15:30:00,40.95,41.0,40.89,40.91,339281.0,40.0283,40.0772,39.9697,39.9892,339281.0
2018-11-07 15:40:00,40.91,40.93,40.85,40.87,458542.0,39.9892,40.0088,39.9306,39.9501,458542.0
2018-11-07 15:50:00,40.88,40.93,40.84,40.93,1171756.0,39.9599,40.0088,39.9208,40.0088,1171756.0
2018-11-08 09:30:00,40.67,40.92,40.38,40.87,1536341.0,39.7546,39.999,39.4711,39.9501,1536341.0
2018-11-08 09:40:00,40.88,41.18,40.73,41.12,731597.0,39.9599,40.2531,39.8133,40.1945,731597.0
2018-11-08 09:50:00,41.11,41.34,41.1,41.32,763164.0,40.1847,40.4095,40.1749,40.39,763164.0
2018-11-08 10:00:00,41.31,41.43,40.96,40.98,741740.0,40.3802,40.4975,40.0381,40.0576,741740.0
2018-11-08 10:10:00,40.99,41.12,40.78,40.8,586951.0,40.0674,40.1945,39.8621,39.8817,586951.0
2018-11-08 10:20:00,40.8,41.07,40.75,41.04,436429.0,39.8817,40.1456,39.8328,40.1163,436429.0
2018-11-08 10:30:00,41.03,41.22,40.96,41.19,364783.0,40.1065,40.2922,40.0381,40.2629,364783.0
2018-11-08 10:40:00,41.2,41.23,40.98,41.04,350370.0,40.2727,40.302,40.0576,40.1163,350370.0
2018-11-08 10:50:00,41.04,41.13,41.01,41.04,213404.0,40.1163,40.2043,40.087,40.1163,213404.0
2018-11-08 11:00:00,41.04,41.07,40.94,41.0,257165.0,40.1163,40.1456,40.0185,40.0772,257165.0
2018-11-08 11:10:00,41.0,41.0,40.85,40.94,276175.0,40.0772,40.0772,39.9306,40.0185,276175.0
2018-11-08 11:20:00,40.94,41.04,40.81,41.03,226905.0,40.0185,40.1163,39.8915,40.1065,226905.0
2018-11-08 11:30:00,41.04,41.1,40.99,41.03,164026.0,40.1163,40.1749,40.0674,40.1065,164026.0
2018-11-08 11:40:00,41.04,41.13,40.9,40.96,183130.0,40.1163,40.2043,39.9794,40.0381,183130.0
2018-11-08 11:50:00,40.96,40.96,40.87,40.92,182111.0,40.0381,40.0381,39.9501,39.999,182111.0
2018-11-08 12:00:00,40.92,40.97,40.86,40.89,116775.0,39.999,40.0479,39.9403,39.9697,116775.0
2018-11-08 12:10:00,40.88,41.03,40.87,41.0,148418.0,39.9599,40.1065,39.9501,40.0772,148418.0
2018-11-08 12:20:00,40.99,41.02,40.92,40.92,120808.0,40.0674,40.0967,39.999,39.999,120808.0
2018-11-08 12:30:00,40.92,41.07,40.91,41.03,202064.0,39.999,40.1456,39.9892,40.1065,202064.0
2018-11-08 12:40:00,41.04,41.12,41.04,41.04,180526.0,40.1163,40.1945,40.1163,40.1163,180526.0
2018-11-08 12:50:00,41.04,41.08,41.0,41.03,126539.0,40.1163,40.1554,40.0772,40.1065,126539.0
2018-11-08 13:00:00,41.03,41.08,40.97,40.99,114673.0,40.1065,40.1554,40.0479,40.0674,114673.0
2018-11-08 13:10:00,40.98,40.98,40.8,40.83,306551.0,40.0576,40.0576,39.8817,39.911,306551.0
2018-11-08 13:20:00,40.82,40.86,40.79,40.8,178531.0,39.9012,39.9403,39.8719,39.8817,178531.0
2018-11-08 13:30:00,40.79,40.8,40.72,40.76,170517.0,39.8719,39.8817,39.8035,39.8426,170517.0
2018-11-08 13:40:00,40.76,40.77,40.66,40.7,174802.0,39.8426,39.8524,39.7448,39.7839,174802.0
2018-11-08 13:50:00,40.7,40.78,40.68,40.75,128752.0,39.7839,39.8621,39.7644,39.8328,128752.0
2018-11-08 14:00:00,40.76,40.81,40.6,40.75,256939.0,39.8426,39.8915,39.6862,39.8328,256939.0
2018-11-08 14:10:00,40.76,40.79,40.69,40.7,171215.0,39.8426,39.8719,39.7742,39.7839,171215.0
2018-11-08 14:20:00,40.7,40.73,40.55,40.57,213658.0,39.7839,39.8133,39.6373,39.6569,213658.0
2018-11-08 14:30:00,40.57,40.64,40.53,40.55,327103.0,39.6569,39.7253,39.6178,39.6373,327103.0
2018-11-08 14:40:00,40.54,40.59,40.43,40.56,361419.0,39.6275,39.6764,39.52,39.6471,361419.0
2018-11-08 14:50:00,40.57,40.57,40.44,40.47,239487.0,39.6569,39.6569,39.5298,39.5591,239487.0
2018-11-08 15:00:00,40.46,40.51,40.4,40.5,355493.0,39.5493,39.5982,39.4907,39.5884,355493.0
2018-11-08 15:10:00,40.51,40.57,40.4,40.57,223695.0,39.5982,39.6569,39.4907,39.6569,223695.0
2018-11-08 15:20:00,40.57,40.58,40.44,40.44,188576.0,39.6569,39.6666,39.5298,39.5298,188576.0
2018-11-08 15:30:00,40.45,40.52,40.34,40.37,323635.0,39.5396,39.608,39.4321,39.4614,323635.0
2018-11-08 15:40:00,40.38,40.48,40.34,40.46,556091.0,39.4711,39.5689,39.4321,39.5493,556091.0
2018-11-08 15:50:00,40.45,40.52,40.36,40.45,1012607.0,39.5396,39.608,39.4516,39.5396,1012607.0
2018-11-09 09:30:00,39.9,39.99,39.31,39.37,2083646.0,39.002,39.0899,38.4252,38.4839,2083646.0
2018-11-09 09:40:00,39.36,39.38,39.04,39.17,1116858.0,38.4741,38.4937,38.1613,38.2884,1116858.0
2018-11-09 09:50:00,39.16,39.28,38.97,39.06,998643.0,38.2786,38.3959,38.0929,38.1809,998643.0
2018-11-09 10:00:00,39.05,39.12,38.73,38.73,1567347.0,38.1711,38.2395,37.8583,37.8583,1567347.0
2018-11-09 10:10:00,38.73,38.79,38.44,38.58,1055581.0,37.8583,37.9169,37.5748,37.7117,1055581.0
2018-11-09 10:20:00,38.58,38.66,38.41,38.64,1073619.0,37.7117,37.7899,37.5455,37.7703,1073619.0
2018-11-09 10:30:00,38.65,38.98,38.62,38.96,764734.0,37.7801,38.1027,37.7508,38.0831,764734.0
2018-11-09 10:40:00,38.95,38.99,38.7,38.84,713079.0,38.0733,38.1124,37.829,37.9658,713079.0
2018-11-09 10:50:00,38.84,38.96,38.75,38.94,473476.0,37.9658,38.0831,37.8778,38.0636,473476.0
2018-11-09 11:00:00,38.95,39.08,38.86,38.93,683614.0,38.0733,38.2004,37.9854,38.0538,683614.0
2018-11-09 11:10:00,38.93,39.09,38.84,38.88,613071.0,38.0538,38.2102,37.9658,38.0049,613071.0
2018-11-09 11:20:00,38.88,38.99,38.78,38.86,470670.0,38.0049,38.1124,37.9072,37.9854,470670.0
2018-11-09 11:30:00,38.87,39.09,38.83,39.07,373824.0,37.9951,38.2102,37.956,38.1906,373824.0
2018-11-09 11:40:00,39.07,39.12,38.93,39.03,432573.0,38.1906,38.2395,38.0538,38.1515,432573.0
2018-11-09 11:50:00,39.03,39.08,38.9,38.92,304079.0,38.1515,38.2004,38.0245,38.044,304079.0
2018-11-09 12:00:00,38.91,39.02,38.88,38.96,352342.0,38.0342,38.1418,38.0049,38.0831,352342.0
2018-11-09 12:10:00,38.96,38.99,38.87,38.94,302005.0,38.0831,38.1124,37.9951,38.0636,302005.0
2018-11-09 12:20:00,38.94,39.04,38.87,38.98,257435.0,38.0636,38.1613,37.9951,38.1027,257435.0
2018-11-09 12:30:00,38.97,39.07,38.91,39.02,269908.0,38.0929,38.1906,38.0342,38.1418,269908.0
2018-11-09 12:40:00,39.02,39.19,38.99,39.18,306837.0,38.1418,38.3079,38.1124,38.2982,306837.0
2018-11-09 12:50:00,39.18,39.26,39.14,39.16,314383.0,38.2982,38.3764,38.2591,38.2786,314383.0
2018-11-09 13:00:00,39.16,39.27,39.1,39.27,293827.0,38.2786,38.3861,38.22,38.3861,293827.0
2018-11-09 13:10:00,39.26,39.26,39.08,39.1,198800.0,38.3764,38.3764,38.2004,38.22,198800.0
2018-11-09 13:20:00,39.09,39.09,38.95,39.02,451014.0,38.2102,38.2102,38.0733,38.1418,451014.0
2018-11-09 13:30:00,39.01,39.03,38.9,38.99,324256.0,38.132,38.1515,38.0245,38.1124,324256.0
2018-11-09 13:40:00,38.99,39.06,38.91,38.97,277582.0,38.1124,38.1809,38.0342,38.0929,277582.0
2018-11-09 13:50:00,38.96,39.03,38.91,38.98,235298.0,38.0831,38.1515,38.0342,38.1027,235298.0
2018-11-09 14:00:00,38.97,39.08,38.94,38.96,202693.0,38.0929,38.2004,38.0636,38.0831,202693.0
2018-11-09 14:10:00,38.95,38.95,38.81,38.82,354120.0,38.0733,38.0733,37.9365,37.9463,354120.0
2018-11-09 14:20:00,38.81,38.86,38.75,38.8,384743.0,37.9365,37.9854,37.8778,37.9267,384743.0
2018-11-09 14:30:00,38.81,39.04,38.81,39.03,293454.0,37.9365,38.1613,37.9365,38.1515,293454.0
2018-11-09 14:40:00,39.04,39.14,38.97,39.0,302544.0,38.1613,38.2591,38.0929,38.1222,302544.0
2018-11-09 14:50:00,39.01,39.16,38.99,39.03,288170.0,38.132,38.2786,38.1124,38.1515,288170.0
2018-11-09 15:00:00,39.03,39.12,39.0,39.09,244209.0,38.1515,38.2395,38.1222,38.2102,244209.0
2018-11-09 15:10:00,39.09,39.16,38.99,39.09,355165.0,38.2102,38.2786,38.1124,38.2102,355165.0
2018-11-09 15:20:00,39.09,39.25,39.07,39.15,326987.0,38.2102,38.3666,38.1906,38.2688,326987.0
2018-11-09 15:30:00,39.15,39.34,39.1,39.26,606441.0,38.2688,38.4546,38.22,38.3764,606441.0
2018-11-09 15:40:00,39.25,39.3,39.18,39.21,633672.0,38.3666,38.4155,38.2982,38.3275,633672.0
2018-11-09 15:50:00,39.21,39.25,39.12,39.12,1261334.0,38.3275,38.3666,38.2395,38.2395,1261334.0
2018-11-12 09:30:00,38.24,38.53,37.75,37.99,2665272.0,37.3793,37.6628,36.9003,37.1349,2665272.0
2018-11-12 09:40:00,37.99,38.05,37.7,37.82,1122552.0,37.1349,37.1936,36.8515,36.9688,1122552.0
2018-11-12 09:50:00,37.82,37.83,37.56,37.65,794421.0,36.9688,36.9785,36.7146,36.8026,794421.0
2018-11-12 10:00:00,37.65,37.73,37.38,37.54,989008.0,36.8026,36.8808,36.5387,36.6951,989008.0
2018-11-12 10:10:00,37.54,37.59,37.31,37.54,764567.0,36.6951,36.7439,36.4702,36.6951,764567.0
2018-11-12 10:20:00,37.54,37.67,37.44,37.55,525676.0,36.6951,36.8221,36.5973,36.7048,525676.0
2018-11-12 10:30:00,37.55,37.55,37.37,37.52,577308.0,36.7048,36.7048,36.5289,36.6755,577308.0
2018-11-12 10:40:00,37.51,37.53,37.19,37.29,599477.0,36.6657,36.6853,36.3529,36.4507,599477.0
2018-11-12 10:50:00,37.28,37.35,37.14,37.17,421689.0,36.4409,36.5093,36.3041,36.3334,421689.0
2018-11-12 11:00:00,37.15,37.33,37.08,37.26,616483.0,36.3138,36.4898,36.2454,36.4214,616483.0
2018-11-12 11:10:00,37.25,37.29,36.83,36.87,755054.0,36.4116,36.4507,36.0011,36.0402,755054.0
2018-11-12 11:20:00,36.87,37.15,36.84,37.01,489240.0,36.0402,36.3138,36.0108,36.177,489240.0
2018-11-12 11:30:00,37.0,37.3,37.0,37.27,501616.0,36.1672,36.4605,36.1672,36.4311,501616.0
2018-11-12 11:40:00,37.28,37.35,37.12,37.29,440484.0,36.4409,36.5093,36.2845,36.4507,440484.0
2018-11-12 11:50:00,37.29,37.38,37.15,37.34,440528.0,36.4507,36.5387,36.3138,36.4996,440528.0
2018-11-12 12:00:00,37.35,37.73,37.32,37.68,757872.0,36.5093,36.8808,36.48,36.8319,757872.0
2018-11-12 12:10:00,37.68,37.69,37.47,37.49,510700.0,36.8319,36.8417,36.6266,36.6462,510700.0
2018-11-12 12:20:00,37.49,37.61,37.46,37.55,294842.0,36.6462,36.7635,36.6169,36.7048,294842.0
2018-11-12 12:30:00,37.55,37.6,37.47,37.54,246010.0,36.7048,36.7537,36.6266,36.6951,246010.0
2018-11-12 12:40:00,37.53,37.66,37.49,37.55,348856.0,36.6853,36.8124,36.6462,36.7048,348856.0
2018-11-12 12:50:00,37.54,37.54,37.37,37.4,336914.0,36.6951,36.6951,36.5289,36.5582,336914.0
2018-11-12 13:00:00,37.4,37.44,37.32,37.41,207745.0,36.5582,36.5973,36.48,36.568,207745.0
2018-11-12 13:10:00,37.39,37.41,37.27,37.3,220264.0,36.5484,36.568,36.4311,36.4605,220264.0
2018-11-12 13:20:00,37.29,37.46,37.28,37.37,347203.0,36.4507,36.6169,36.4409,36.5289,347203.0
2018-11-12 13:30:00,37.37,37.37,37.29,37.29,160568.0,36.5289,36.5289,36.4507,36.4507,160568.0
2018-11-12 13:40:00,37.29,37.3,37.14,37.25,270982.0,36.4507,36.4605,36.3041,36.4116,270982.0
2018-11-12 13:50:00,37.25,37.45,37.24,37.37,329133.0,36.4116,36.6071,36.4018,36.5289,329133.0
2018-11-12 14:00:00,37.37,37.58,37.36,37.57,324759.0,36.5289,36.7342,36.5191,36.7244,324759.0
2018-11-12 14:10:00,37.57,37.73,37.53,37.68,364824.0,36.7244,36.8808,36.6853,36.8319,364824.0
2018-11-12 14:20:00,37.68,37.7,37.54,37.57,227399.0,36.8319,36.8515,36.6951,36.7244,227399.0
2018-11-12 14:30:00,37.57,37.74,37.53,37.62,408650.0,36.7244,36.8906,36.6853,36.7733,408650.0
2018-11-12 14:40:00,37.62,37.85,37.62,37.77,365352.0,36.7733,36.9981,36.7733,36.9199,365352.0
2018-11-12 14:50:00,37.78,37.8,37.55,37.56,282562.0,36.9297,36.9492,36.7048,36.7146,282562.0
2018-11-12 15:00:00,37.55,37.61,37.46,37.5,366981.0,36.7048,36.7635,36.6169,36.656,366981.0
2018-11-12 15:10:00,37.49,37.68,37.43,37.67,381168.0,36.6462,36.8319,36.5875,36.8221,381168.0
2018-11-12 15:20:00,37.68,37.76,37.61,37.64,250162.0,36.8319,36.9101,36.7635,36.7928,250162.0
2018-11-12 15:30:00,37.64,37.64,37.53,37.62,444688.0,36.7928,36.7928,36.6853,36.7733,444688.0
2018-11-12 15:40:00,37.61,37.74,37.55,37.64,684011.0,36.7635,36.8906,36.7048,36.7928,684011.0
2018-11-12 15:50:00,37.64,37.65,37.38,37.44,1843418.0,36.7928,36.8026,36.5387,36.5973,1843418.0
2018-11-13 09:30:00,37.67,38.41,37.64,38.37,2303924.0,36.8221,37.5455,36.7928,37.5064,2303924.0
2018-11-13 09:40:00,38.37,38.39,37.94,38.05,1575290.0,37.5064,37.5259,37.0861,37.1936,1575290.0
2018-11-13 09:50:00,38.04,38.11,37.77,37.77,879971.0,37.1838,37.2522,36.9199,36.9199,879971.0
2018-11-13 10:00:00,37.77,37.94,37.57,37.89,1055840.0,36.9199,37.0861,36.7244,37.0372,1055840.0
2018-11-13 10:10:00,37.89,37.89,37.52,37.7,807962.0,37.0372,37.0372,36.6755,36.8515,807962.0
2018-11-13 10:20:00,37.7,37.72,37.51,37.58,661851.0,36.8515,36.871,36.6657,36.7342,661851.0
2018-11-13 10:30:00,37.58,37.92,37.44,37.82,832788.0,36.7342,37.0665,36.5973,36.9688,832788.0
2018-11-13 10:40:00,37.82,38.16,37.77,38.02,887316.0,36.9688,37.3011,36.9199,37.1643,887316.0
2018-11-13 10:50:00,38.02,38.26,37.97,38.14,889737.0,37.1643,37.3989,37.1154,37.2816,889737.0
2018-11-13 11:00:00,38.12,38.49,38.12,38.44,862172.0,37.262,37.6237,37.262,37.5748,862172.0
2018-11-13 11:10:00,38.44,38.71,38.4,38.7,875329.0,37.5748,37.8387,37.5357,37.829,875329.0
2018-11-13 11:20:00,38.7,38.74,38.49,38.58,553450.0,37.829,37.8681,37.6237,37.7117,553450.0
2018-11-13 11:30:00,38.58,38.68,38.47,38.52,423759.0,37.7117,37.8094,37.6041,37.653,423759.0
2018-11-13 11:40:00,38.51,38.65,38.49,38.64,324115.0,37.6432,37.7801,37.6237,37.7703,324115.0
2018-11-13 11:50:00,38.64,38.72,38.47,38.47,402965.0,37.7703,37.8485,37.6041,37.6041,402965.0
2018-11-13 12:00:00,38.48,38.65,38.46,38.51,459408.0,37.6139,37.7801,37.5944,37.6432,459408.0
2018-11-13 12:10:00,38.52,38.52,38.34,38.46,451851.0,37.653,37.653,37.4771,37.5944,451851.0
2018-11-13 12:20:00,38.46,38.61,38.44,38.53,329066.0,37.5944,37.741,37.5748,37.6628,329066.0
2018-11-13 12:30:00,38.53,38.53,38.29,38.3,280219.0,37.6628,37.6628,37.4282,37.438,280219.0
2018-11-13 12:40:00,38.31,38.33,38.18,38.32,343739.0,37.4477,37.4673,37.3207,37.4575,343739.0
2018-11-13 12:50:00,38.33,38.4,38.26,38.33,280068.0,37.4673,37.5357,37.3989,37.4673,280068.0
2018-11-13 13:00:00,38.34,38.45,38.28,38.3,269061.0,37.4771,37.5846,37.4184,37.438,269061.0
2018-11-13 13:10:00,38.3,38.33,38.14,38.27,363748.0,37.438,37.4673,37.2816,37.4086,363748.0
2018-11-13 13:20:00,38.26,38.36,38.14,38.23,383072.0,37.3989,37.4966,37.2816,37.3695,383072.0
2018-11-13 13:30:00,38.23,38.39,38.19,38.39,324038.0,37.3695,37.5259,37.3304,37.5259,324038.0
2018-11-13 13:40:00,38.38,38.39,38.21,38.22,307079.0,37.5162,37.5259,37.35,37.3598,307079.0
2018-11-13 13:50:00,38.22,38.28,38.14,38.15,250320.0,37.3598,37.4184,37.2816,37.2913,250320.0
2018-11-13 14:00:00,38.16,38.18,38.02,38.06,486952.0,37.3011,37.3207,37.1643,37.2034,486952.0
2018-11-13 14:10:00,38.07,38.14,37.84,37.88,575912.0,37.2131,37.2816,36.9883,37.0274,575912.0
2018-11-13 14:20:00,37.88,37.93,37.77,37.91,437825.0,37.0274,37.0763,36.9199,37.0567,437825.0
2018-11-13 14:30:00,37.9,38.0,37.87,37.94,175794.0,37.047,37.1447,37.0176,37.0861,175794.0
2018-11-13 14:40:00,37.94,37.95,37.65,37.81,501338.0,37.0861,37.0958,36.8026,36.959,501338.0
2018-11-13 14:50:00,37.81,37.94,37.78,37.85,404872.0,36.959,37.0861,36.9297,36.9981,404872.0
2018-11-13 15:00:00,37.85,38.02,37.8,37.92,403889.0,36.9981,37.1643,36.9492,37.0665,403889.0
2018-11-13 15:10:00,37.94,37.95,37.74,37.83,398198.0,37.0861,37.0958,36.8906,36.9785,398198.0
2018-11-13 15:20:00,37.83,37.84,37.68,37.78,337479.0,36.9785,36.9883,36.8319,36.9297,337479.0
2018-11-13 15:30:00,37.78,37.87,37.63,37.77,553617.0,36.9297,37.0176,36.783,36.9199,553617.0
2018-11-13 15:40:00,37.77,37.93,37.73,37.91,618541.0,36.9199,37.0763,36.8808,37.0567,618541.0
2018-11-13 15:50:00,37.92,37.94,37.77,37.85,908907.0,37.0665,37.0861,36.9199,36.9981,908907.0
2018-11-14 09:30:00,38.62,38.73,38.24,38.59,1527504.0,37.7508,37.8583,37.3793,37.7214,1527504.0
2018-11-14 09:40:00,38.58,38.94,38.5,38.9,775738.0,37.7117,38.0636,37.6335,38.0245,775738.0
2018-11-14 09:50:00,38.91,38.96,38.6,38.87,675203.0,38.0342,38.0831,37.7312,37.9951,675203.0
2018-11-14 10:00:00,38.86,38.88,38.65,38.67,560933.0,37.9854,38.0049,37.7801,37.7996,560933.0
2018-11-14 10:10:00,38.67,38.7,38.43,38.66,710070.0,37.7996,37.829,37.565,37.7899,710070.0
2018-11-14 10:20:00,38.67,38.8,38.55,38.77,665214.0,37.7996,37.9267,37.6823,37.8974,665214.0
2018-11-14 10:30:00,38.77,38.82,38.58,38.59,598002.0,37.8974,37.9463,37.7117,37.7214,598002.0
2018-11-14 10:40:00,38.58,38.67,38.46,38.57,436344.0,37.7117,37.7996,37.5944,37.7019,436344.0
2018-11-14 10:50:00,38.57,38.73,38.42,38.69,470579.0,37.7019,37.8583,37.5553,37.8192,470579.0
2018-11-14 11:00:00,38.69,38.73,38.57,38.68,446222.0,37.8192,37.8583,37.7019,37.8094,446222.0
2018-11-14 11:10:00,38.68,38.91,38.63,38.85,669664.0,37.8094,38.0342,37.7605,37.9756,669664.0
2018-11-14 11:20:00,38.85,38.97,38.65,38.68,615068.0,37.9756,38.0929,37.7801,37.8094,615068.0
2018-11-14 11:30:00,38.69,38.76,38.53,38.55,474746.0,37.8192,37.8876,37.6628,37.6823,474746.0
2018-11-14 11:40:00,38.54,38.6,38.45,38.58,457416.0,37.6726,37.7312,37.5846,37.7117,457416.0
2018-11-14 11:50:00,38.58,38.76,38.48,38.76,465727.0,37.7117,37.8876,37.6139,37.8876,465727.0
2018-11-14 12:00:00,38.76,38.79,38.59,38.59,258581.0,37.8876,37.9169,37.7214,37.7214,258581.0
2018-11-14 12:10:00,38.59,38.6,38.43,38.57,478625.0,37.7214,37.7312,37.565,37.7019,478625.0
2018-11-14 12:20:00,38.57,38.65,38.47,38.5,380838.0,37.7019,37.7801,37.6041,37.6335,380838.0
2018-11-14 12:30:00,38.49,38.5,38.2,38.32,316580.0,37.6237,37.6335,37.3402,37.4575,316580.0
2018-11-14 12:40:00,38.31,38.31,38.12,38.23,409282.0,37.4477,37.4477,37.262,37.3695,409282.0
2018-11-14 12:50:00,38.23,38.28,38.08,38.17,413057.0,37.3695,37.4184,37.2229,37.3109,413057.0
2018-11-14 13:00:00,38.17,38.35,38.13,38.3,473795.0,37.3109,37.4868,37.2718,37.438,473795.0
2018-11-14 13:10:00,38.3,38.37,38.15,38.27,352389.0,37.438,37.5064,37.2913,37.4086,352389.0
2018-11-14 13:20:00,38.26,38.28,38.17,38.21,258645.0,37.3989,37.4184,37.3109,37.35,258645.0
2018-11-14 13:30:00,38.21,38.27,38.06,38.11,353373.0,37.35,37.4086,37.2034,37.2522,353373.0
2018-11-14 13:40:00,38.12,38.12,37.8,37.83,510401.0,37.262,37.262,36.9492,36.9785,510401.0
2018-11-14 13:50:00,37.81,37.94,37.78,37.92,295988.0,36.959,37.0861,36.9297,37.0665,295988.0
2018-11-14 14:00:00,37.92,37.92,37.61,37.73,535256.0,37.0665,37.0665,36.7635,36.8808,535256.0
2018-11-14 14:10:00,37.73,38.08,37.71,37.99,499238.0,36.8808,37.2229,36.8612,37.1349,499238.0
2018-11-14 14:20:00,37.99,38.11,37.91,37.96,301885.0,37.1349,37.2522,37.0567,37.1056,301885.0
2018-11-14 14:30:00,37.95,38.08,37.87,38.02,234019.0,37.0958,37.2229,37.0176,37.1643,234019.0
2018-11-14 14:40:00,38.01,38.08,37.9,38.03,391090.0,37.1545,37.2229,37.047,37.174,391090.0
2018-11-14 14:50:00,38.03,38.32,38.02,38.27,547942.0,37.174,37.4575,37.1643,37.4086,547942.0
2018-11-14 15:00:00,38.27,38.44,38.2,38.36,423103.0,37.4086,37.5748,37.3402,37.4966,423103.0
2018-11-14 15:10:00,38.37,38.44,38.32,38.39,301878.0,37.5064,37.5748,37.4575,37.5259,301878.0
2018-11-14 15:20:00,38.39,38.39,38.26,38.34,301936.0,37.5259,37.5259,37.3989,37.4771,301936.0
2018-11-14 15:30:00,38.34,38.39,38.24,38.34,410158.0,37.4771,37.5259,37.3793,37.4771,410158.0
2018-11-14 15:40:00,38.33,38.42,38.28,38.3,580881.0,37.4673,37.5553,37.4184,37.438,580881.0
2018-11-14 15:50:00,38.3,38.3,38.01,38.03,1542551.0,37.438,37.438,37.1545,37.174,1542551.0
2018-11-15 09:30:00,37.95,38.33,37.62,38.29,1346019.0,37.0958,37.4673,36.7733,37.4282,1346019.0
2018-11-15 09:40:00,38.3,38.67,38.14,38.66,787054.0,37.438,37.7996,37.2816,37.7899,787054.0
2018-11-15 09:50:00,38.66,38.82,38.44,38.68,772707.0,37.7899,37.9463,37.5748,37.8094,772707.0
2018-11-15 10:00:00,38.67,38.95,38.54,38.57,945606.0,37.7996,38.0733,37.6726,37.7019,945606.0
2018-11-15 10:10:00,38.56,38.92,38.51,38.85,777924.0,37.6921,38.044,37.6432,37.9756,777924.0
2018-11-15 10:20:00,38.86,38.87,38.67,38.79,360469.0,37.9854,37.9951,37.7996,37.9169,360469.0
2018-11-15 10:30:00,38.78,38.82,38.57,38.73,702485.0,37.9072,37.9463,37.7019,37.8583,702485.0
2018-11-15 10:40:00,38.74,38.93,38.72,38.92,469440.0,37.8681,38.0538,37.8485,38.044,469440.0
2018-11-15 10:50:00,38.92,39.09,38.84,38.84,715621.0,38.044,38.2102,37.9658,37.9658,715621.0
2018-11-15 11:00:00,38.85,39.01,38.75,38.96,502008.0,37.9756,38.132,37.8778,38.0831,502008.0
2018-11-15 11:10:00,38.97,39.08,38.95,38.99,440889.0,38.0929,38.2004,38.0733,38.1124,440889.0
2018-11-15 11:20:00,38.99,39.25,38.98,39.24,802634.0,38.1124,38.3666,38.1027,38.3568,802634.0
2018-11-15 11:30:00,39.24,39.41,39.15,39.39,662025.0,38.3568,38.523,38.2688,38.5034,662025.0
2018-11-15 11:40:00,39.39,39.5,39.33,39.44,614978.0,38.5034,38.611,38.4448,38.5523,614978.0
2018-11-15 11:50:00,39.44,39.55,39.36,39.51,513287.0,38.5523,38.6598,38.4741,38.6207,513287.0
2018-11-15 12:00:00,39.51,39.61,39.38,39.39,502437.0,38.6207,38.7185,38.4937,38.5034,502437.0
2018-11-15 12:10:00,39.39,39.51,39.33,39.4,442947.0,38.5034,38.6207,38.4448,38.5132,442947.0
2018-11-15 12:20:00,39.4,39.63,39.39,39.6,457262.0,38.5132,38.738,38.5034,38.7087,457262.0
2018-11-15 12:30:00,39.6,39.7,39.52,39.7,360459.0,38.7087,38.8065,38.6305,38.8065,360459.0
2018-11-15 12:40:00,39.7,39.71,39.47,39.54,381017.0,38.8065,38.8162,38.5816,38.6501,381017.0
2018-11-15 12:50:00,39.53,39.57,39.35,39.44,322809.0,38.6403,38.6794,38.4643,38.5523,322809.0
2018-11-15 13:00:00,39.44,39.46,39.15,39.21,497983.0,38.5523,38.5719,38.2688,38.3275,497983.0
2018-11-15 13:10:00,39.21,39.46,39.21,39.44,570131.0,38.3275,38.5719,38.3275,38.5523,570131.0
2018-11-15 13:20:00,39.45,39.72,39.44,39.72,721911.0,38.5621,38.826,38.5523,38.826,721911.0
2018-11-15 13:30:00,39.72,39.86,39.68,39.82,638409.0,38.826,38.9629,38.7869,38.9238,638409.0
2018-11-15 13:40:00,39.83,40.0,39.71,39.73,632604.0,38.9335,39.0997,38.8162,38.8358,632604.0
2018-11-15 13:50:00,39.73,39.93,39.71,39.89,520943.0,38.8358,39.0313,38.8162,38.9922,520943.0
2018-11-15 14:00:00,39.9,39.96,39.81,39.91,361910.0,39.002,39.0606,38.914,39.0117,361910.0
2018-11-15 14:10:00,39.9,39.96,39.83,39.87,376969.0,39.002,39.0606,38.9335,38.9726,376969.0
2018-11-15 14:20:00,39.87,40.09,39.85,40.07,746743.0,38.9726,39.1877,38.9531,39.1681,746743.0
2018-11-15 14:30:00,40.05,40.12,39.88,39.91,713080.0,39.1486,39.217,38.9824,39.0117,713080.0
2018-11-15 14:40:00,39.92,40.18,39.88,40.13,572790.0,39.0215,39.2757,38.9824,39.2268,572790.0
2018-11-15 14:50:00,40.13,40.17,40.04,40.17,468869.0,39.2268,39.2659,39.1388,39.2659,468869.0
2018-11-15 15:00:00,40.16,40.18,39.77,39.99,1170962.0,39.2561,39.2757,38.8749,39.0899,1170962.0
2018-11-15 15:10:00,40.0,40.14,39.86,39.87,736283.0,39.0997,39.2366,38.9629,38.9726,736283.0
2018-11-15 15:20:00,39.87,39.92,39.64,39.65,869595.0,38.9726,39.0215,38.7478,38.7576,869595.0
2018-11-15 15:30:00,39.64,39.85,39.63,39.83,729706.0,38.7478,38.9531,38.738,38.9335,729706.0
2018-11-15 15:40:00,39.83,39.89,39.7,39.86,827706.0,38.9335,38.9922,38.8065,38.9629,827706.0
2018-11-15 15:50:00,39.87,40.08,39.76,39.92,2069395.0,38.9726,39.1779,38.8651,39.0215,2069395.0
2018-11-16 09:30:00,38.42,39.32,38.33,39.01,3034978.0,37.5553,38.435,37.4673,38.132,3034978.0
2018-11-16 09:40:00,39.0,39.43,38.9,39.4,1450882.0,38.1222,38.5425,38.0245,38.5132,1450882.0
2018-11-16 09:50:00,39.4,39.44,39.04,39.08,876410.0,38.5132,38.5523,38.1613,38.2004,876410.0
2018-11-16 10:00:00,39.06,39.2,38.67,38.67,1013511.0,38.1809,38.3177,37.7996,37.7996,1013511.0
2018-11-16 10:10:00,38.68,38.91,38.65,38.7,826002.0,37.8094,38.0342,37.7801,37.829,826002.0
2018-11-16 10:20:00,38.71,39.14,38.66,39.07,647098.0,37.8387,38.2591,37.7899,38.1906,647098.0
2018-11-16 10:30:00,39.07,39.29,39.06,39.17,594686.0,38.1906,38.4057,38.1809,38.2884,594686.0
2018-11-16 10:40:00,39.17,39.3,39.14,39.21,475849.0,38.2884,38.4155,38.2591,38.3275,475849.0
2018-11-16 10:50:00,39.22,39.35,39.09,39.2,539768.0,38.3373,38.4643,38.2102,38.3177,539768.0
2018-11-16 11:00:00,39.2,39.33,39.12,39.15,412071.0,38.3177,38.4448,38.2395,38.2688,412071.0
2018-11-16 11:10:00,39.16,39.25,39.08,39.11,268677.0,38.2786,38.3666,38.2004,38.2297,268677.0
2018-11-16 11:20:00,39.1,39.23,39.01,39.16,294356.0,38.22,38.347,38.132,38.2786,294356.0
2018-11-16 11:30:00,39.16,39.25,39.04,39.09,479192.0,38.2786,38.3666,38.1613,38.2102,479192.0
2018-11-16 11:40:00,39.09,39.11,38.94,38.96,278461.0,38.2102,38.2297,38.0636,38.0831,278461.0
2018-11-16 11:50:00,38.97,38.98,38.76,38.76,366150.0,38.0929,38.1027,37.8876,37.8876,366150.0
2018-11-16 12:00:00,38.77,39.09,38.74,39.05,462683.0,37.8974,38.2102,37.8681,38.1711,462683.0
2018-11-16 12:10:00,39.06,39.12,38.86,38.86,383087.0,38.1809,38.2395,37.9854,37.9854,383087.0
2018-11-16 12:20:00,38.86,38.95,38.8,38.88,246729.0,37.9854,38.0733,37.9267,38.0049,246729.0
2018-11-16 12:30:00,38.88,39.23,38.83,39.18,574095.0,38.0049,38.347,37.956,38.2982,574095.0
2018-11-16 12:40:00,39.17,39.51,39.17,39.41,805330.0,38.2884,38.6207,38.2884,38.523,805330.0
2018-11-16 12:50:00,39.41,39.42,39.26,39.35,351831.0,38.523,38.5328,38.3764,38.4643,351831.0
2018-11-16 13:00:00,39.36,39.39,39.13,39.22,365714.0,38.4741,38.5034,38.2493,38.3373,365714.0
2018-11-16 13:10:00,39.22,39.27,39.12,39.26,338286.0,38.3373,38.3861,38.2395,38.3764,338286.0
2018-11-16 13:20:00,39.26,39.26,39.07,39.11,363303.0,38.3764,38.3764,38.1906,38.2297,363303.0
2018-11-16 13:30:00,39.12,39.16,39.04,39.08,212886.0,38.2395,38.2786,38.1613,38.2004,212886.0
2018-11-16 13:40:00,39.07,39.1,38.93,39.03,294094.0,38.1906,38.22,38.0538,38.1515,294094.0
2018-11-16 13:50:00,39.03,39.13,39.02,39.1,148082.0,38.1515,38.2493,38.1418,38.22,148082.0
2018-11-16 14:00:00,39.1,39.27,39.1,39.27,281649.0,38.22,38.3861,38.22,38.3861,281649.0
2018-11-16 14:10:00,39.27,39.31,39.14,39.26,216808.0,38.3861,38.4252,38.2591,38.3764,216808.0
2018-11-16 14:20:00,39.26,39.28,39.13,39.25,189382.0,38.3764,38.3959,38.2493,38.3666,189382.0
2018-11-16 14:30:00,39.25,39.36,39.25,39.32,350675.0,38.3666,38.4741,38.3666,38.435,350675.0
2018-11-16 14:40:00,39.31,39.42,39.26,39.4,223239.0,38.4252,38.5328,38.3764,38.5132,223239.0
2018-11-16 14:50:00,39.4,39.55,39.37,39.54,341614.0,38.5132,38.6598,38.4839,38.6501,341614.0
2018-11-16 15:00:00,39.54,39.6,39.46,39.51,414456.0,38.6501,38.7087,38.5719,38.6207,414456.0
2018-11-16 15:10:00,39.51,39.7,39.49,39.69,372776.0,38.6207,38.8065,38.6012,38.7967,372776.0
2018-11-16 15:20:00,39.69,39.71,39.54,39.55,324581.0,38.7967,38.8162,38.6501,38.6598,324581.0
2018-11-16 15:30:00,39.55,39.56,39.43,39.49,417654.0,38.6598,38.6696,38.5425,38.6012,417654.0
2018-11-16 15:40:00,39.48,39.53,39.43,39.49,606131.0,38.5914,38.6403,38.5425,38.6012,606131.0
2018-11-16 15:50:00,39.49,39.52,39.38,39.45,1353308.0,38.6012,38.6305,38.4937,38.5621,1353308.0
2018-11-19 09:30:00,39.2,39.32,38.72,39.1,1908285.0,38.3177,38.435,37.8485,38.22,1908285.0
2018-11-19 09:40:00,39.11,39.16,38.65,38.82,973674.0,38.2297,38.2786,37.7801,37.9463,973674.0
2018-11-19 09:50:00,38.83,38.86,38.64,38.73,804459.0,37.956,37.9854,37.7703,37.8583,804459.0
2018-11-19 10:00:00,38.74,38.77,38.21,38.24,1096504.0,37.8681,37.8974,37.35,37.3793,1096504.0
2018-11-19 10:10:00,38.25,38.36,38.16,38.27,650677.0,37.3891,37.4966,37.3011,37.4086,650677.0
2018-11-19 10:20:00,38.27,38.37,38.01,38.08,637285.0,37.4086,37.5064,37.1545,37.2229,637285.0
2018-11-19 10:30:00,38.07,38.19,37.83,38.16,757245.0,37.2131,37.3304,36.9785,37.3011,757245.0
2018-11-19 10:40:00,38.16,38.35,38.08,38.3,526891.0,37.3011,37.4868,37.2229,37.438,526891.0
2018-11-19 10:50:00,38.29,38.42,38.26,38.36,418154.0,37.4282,37.5553,37.3989,37.4966,418154.0
2018-11-19 11:00:00,38.36,38.44,38.13,38.15,553405.0,37.4966,37.5748,37.2718,37.2913,553405.0
2018-11-19 11:10:00,38.14,38.14,37.93,38.03,658216.0,37.2816,37.2816,37.0763,37.174,658216.0
2018-11-19 11:20:00,38.02,38.2,38.0,38.1,569241.0,37.1643,37.3402,37.1447,37.2425,569241.0
2018-11-19 11:30:00,38.1,38.13,38.02,38.05,501815.0,37.2425,37.2718,37.1643,37.1936,501815.0
2018-11-19 11:40:00,38.05,38.14,38.02,38.09,472924.0,37.1936,37.2816,37.1643,37.2327,472924.0
2018-11-19 11:50:00,38.1,38.1,37.8,37.93,665102.0,37.2425,37.2425,36.9492,37.0763,665102.0
2018-11-19 12:00:00,37.92,37.98,37.68,37.75,674818.0,37.0665,37.1252,36.8319,36.9003,674818.0
2018-11-19 12:10:00,37.75,37.87,37.71,37.81,408662.0,36.9003,37.0176,36.8612,36.959,408662.0
2018-11-19 12:20:00,37.81,37.88,37.73,37.83,374800.0,36.959,37.0274,36.8808,36.9785,374800.0
2018-11-19 12:30:00,37.82,37.84,37.66,37.73,385523.0,36.9688,36.9883,36.8124,36.8808,385523.0
2018-11-19 12:40:00,37.74,37.79,37.58,37.61,426296.0,36.8906,36.9394,36.7342,36.7635,426296.0
2018-11-19 12:50:00,37.62,37.68,37.51,37.59,347152.0,36.7733,36.8319,36.6657,36.7439,347152.0
2018-11-19 13:00:00,37.58,37.58,37.2,37.23,817418.0,36.7342,36.7342,36.3627,36.392,817418.0
2018-11-19 13:10:00,37.24,37.33,37.1,37.26,643286.0,36.4018,36.4898,36.265,36.4214,643286.0
2018-11-19 13:20:00,37.25,37.29,37.1,37.16,403989.0,36.4116,36.4507,36.265,36.3236,403989.0
2018-11-19 13:30:00,37.17,37.22,36.93,37.16,750606.0,36.3334,36.3823,36.0988,36.3236,750606.0
2018-11-19 13:40:00,37.16,37.17,37.05,37.07,439454.0,36.3236,36.3334,36.2161,36.2356,439454.0
2018-11-19 13:50:00,37.07,37.08,36.97,36.98,318292.0,36.2356,36.2454,36.1379,36.1477,318292.0
2018-11-19 14:00:00,36.99,36.99,36.85,36.95,501169.0,36.1574,36.1574,36.0206,36.1184,501169.0
2018-11-19 14:10:00,36.95,37.11,36.91,37.06,456819.0,36.1184,36.2747,36.0793,36.2259,456819.0
2018-11-19 14:20:00,37.05,37.18,36.99,37.11,496296.0,36.2161,36.3432,36.1574,36.2747,496296.0
2018-11-19 14:30:00,37.11,37.14,36.97,37.13,439856.0,36.2747,36.3041,36.1379,36.2943,439856.0
2018-11-19 14:40:00,37.14,37.18,37.07,37.12,374209.0,36.3041,36.3432,36.2356,36.2845,374209.0
2018-11-19 14:50:00,37.13,37.24,37.08,37.18,403134.0,36.2943,36.4018,36.2454,36.3432,403134.0
2018-11-19 15:00:00,37.18,37.24,37.12,37.16,432012.0,36.3432,36.4018,36.2845,36.3236,432012.0
2018-11-19 15:10:00,37.15,37.25,37.06,37.09,420419.0,36.3138,36.4116,36.2259,36.2552,420419.0
2018-11-19 15:20:00,37.09,37.11,36.91,36.95,541845.0,36.2552,36.2747,36.0793,36.1184,541845.0
2018-11-19 15:30:00,36.95,37.0,36.72,36.76,914541.0,36.1184,36.1672,35.8935,35.9326,914541.0
2018-11-19 15:40:00,36.76,36.84,36.67,36.83,926675.0,35.9326,36.0108,35.8447,36.0011,926675.0
2018-11-19 15:50:00,36.83,36.86,36.7,36.82,2062869.0,36.0011,36.0304,35.874,35.9913,2062869.0
2018-11-20 09:30:00,34.1,35.29,34.05,35.02,4422120.0,33.3325,34.4957,33.2836,34.2318,4422120.0
2018-11-20 09:40:00,35.02,35.19,34.72,34.81,1900684.0,34.2318,34.398,33.9385,34.0265,1900684.0
2018-11-20 09:50:00,34.81,35.05,34.41,35.03,1799772.0,34.0265,34.2611,33.6355,34.2416,1799772.0
2018-11-20 10:00:00,35.03,35.19,34.77,34.95,1512348.0,34.2416,34.398,33.9874,34.1634,1512348.0
2018-11-20 10:10:00,34.95,35.35,34.8,35.34,1325987.0,34.1634,34.5544,34.0167,34.5446,1325987.0
2018-11-20 10:20:00,35.35,35.99,35.33,35.96,1851861.0,34.5544,35.18,34.5348,35.1506,1851861.0
2018-11-20 10:30:00,35.95,36.44,35.8,36.4,1671386.0,35.1409,35.6198,34.9942,35.5807,1671386.0
2018-11-20 10:40:00,36.4,36.59,36.24,36.41,1306465.0,35.5807,35.7665,35.4243,35.5905,1306465.0
2018-11-20 10:50:00,36.41,36.93,36.31,36.9,1277046.0,35.5905,36.0988,35.4928,36.0695,1277046.0
2018-11-20 11:00:00,36.91,36.99,36.65,36.8,1117295.0,36.0793,36.1574,35.8251,35.9717,1117295.0
2018-11-20 11:10:00,36.78,36.88,36.38,36.45,759301.0,35.9522,36.0499,35.5612,35.6296,759301.0
2018-11-20 11:20:00,36.45,36.48,36.13,36.16,644110.0,35.6296,35.6589,35.3168,35.3461,644110.0
2018-11-20 11:30:00,36.17,36.47,36.09,36.43,768706.0,35.3559,35.6492,35.2777,35.6101,768706.0
2018-11-20 11:40:00,36.44,36.57,36.37,36.46,515251.0,35.6198,35.7469,35.5514,35.6394,515251.0
2018-11-20 11:50:00,36.47,36.67,36.38,36.59,545333.0,35.6492,35.8447,35.5612,35.7665,545333.0
2018-11-20 12:00:00,36.6,36.73,36.54,36.66,628348.0,35.7762,35.9033,35.7176,35.8349,628348.0
2018-11-20 12:10:00,36.65,36.66,36.32,36.36,456909.0,35.8251,35.8349,35.5025,35.5416,456909.0
2018-11-20 12:20:00,36.35,36.49,36.21,36.46,651878.0,35.5319,35.6687,35.395,35.6394,651878.0
2018-11-20 12:30:00,36.46,36.52,36.33,36.34,376081.0,35.6394,35.698,35.5123,35.5221,376081.0
2018-11-20 12:40:00,36.34,36.39,35.98,36.0,496806.0,35.5221,35.571,35.1702,35.1897,496806.0
2018-11-20 12:50:00,35.99,36.15,35.98,36.06,469491.0,35.18,35.3364,35.1702,35.2484,469491.0
2018-11-20 13:00:00,36.05,36.18,35.98,36.15,418711.0,35.2386,35.3657,35.1702,35.3364,418711.0
2018-11-20 13:10:00,36.14,36.17,35.96,35.96,451755.0,35.3266,35.3559,35.1506,35.1506,451755.0
2018-11-20 13:20:00,35.96,36.13,35.9,36.1,449076.0,35.1506,35.3168,35.092,35.2875,449076.0
2018-11-20 13:30:00,36.09,36.17,35.99,36.01,433699.0,35.2777,35.3559,35.18,35.1995,433699.0
2018-11-20 13:40:00,36.0,36.23,36.0,36.08,399621.0,35.1897,35.4146,35.1897,35.2679,399621.0
2018-11-20 13:50:00,36.09,36.14,35.9,35.9,393865.0,35.2777,35.3266,35.092,35.092,393865.0
2018-11-20 14:00:00,35.89,35.96,35.77,35.79,591465.0,35.0822,35.1506,34.9649,34.9845,591465.0
2018-11-20 14:10:00,35.79,36.04,35.79,35.98,393478.0,34.9845,35.2288,34.9845,35.1702,393478.0
2018-11-20 14:20:00,35.97,35.99,35.81,35.86,330855.0,35.1604,35.18,35.004,35.0529,330855.0
2018-11-20 14:30:00,35.87,36.14,35.85,36.09,438358.0,35.0627,35.3266,35.0431,35.2777,438358.0
2018-11-20 14:40:00,36.09,36.11,35.93,35.97,440656.0,35.2777,35.2973,35.1213,35.1604,440656.0
2018-11-20 14:50:00,35.98,36.12,35.96,36.11,393549.0,35.1702,35.307,35.1506,35.2973,393549.0
2018-11-20 15:00:00,36.11,36.18,35.79,35.89,687787.0,35.2973,35.3657,34.9845,35.0822,687787.0
2018-11-20 15:10:00,35.89,36.07,35.85,36.04,468620.0,35.0822,35.2582,35.0431,35.2288,468620.0
2018-11-20 15:20:00,36.05,36.14,35.95,36.08,436958.0,35.2386,35.3266,35.1409,35.2679,436958.0
2018-11-20 15:30:00,36.09,36.25,36.02,36.24,531268.0,35.2777,35.4341,35.2093,35.4243,531268.0
2018-11-20 15:40:00,36.24,36.25,36.05,36.12,746450.0,35.4243,35.4341,35.2386,35.307,746450.0
2018-11-20 15:50:00,36.11,36.16,36.03,36.12,1094417.0,35.2973,35.3461,35.2191,35.307,1094417.0
2018-11-21 09:30:00,37.02,37.22,36.58,36.89,1741956.0,36.1868,36.3823,35.7567,36.0597,1741956.0
2018-11-21 09:40:00,36.89,37.17,36.68,36.84,1115905.0,36.0597,36.3334,35.8544,36.0108,1115905.0
2018-11-21 09:50:00,36.85,36.99,36.62,36.9,959678.0,36.0206,36.1574,35.7958,36.0695,959678.0
2018-11-21 10:00:00,36.89,37.04,36.65,36.7,824024.0,36.0597,36.2063,35.8251,35.874,824024.0
2018-11-21 10:10:00,36.71,36.92,36.63,36.92,643154.0,35.8838,36.089,35.8056,36.089,643154.0
2018-11-21 10:20:00,36.93,37.06,36.85,36.94,551119.0,36.0988,36.2259,36.0206,36.1086,551119.0
2018-11-21 10:30:00,36.93,37.02,36.81,36.83,451189.0,36.0988,36.1868,35.9815,36.0011,451189.0
2018-11-21 10:40:00,36.82,36.92,36.62,36.66,558628.0,35.9913,36.089,35.7958,35.8349,558628.0
2018-11-21 10:50:00,36.67,36.7,36.52,36.57,685537.0,35.8447,35.874,35.698,35.7469,685537.0
2018-11-21 11:00:00,36.57,36.59,36.46,36.47,553656.0,35.7469,35.7665,35.6394,35.6492,553656.0
2018-11-21 11:10:00,36.48,36.84,36.47,36.83,654570.0,35.6589,36.0108,35.6492,36.0011,654570.0
2018-11-21 11:20:00,36.82,36.88,36.75,36.81,427403.0,35.9913,36.0499,35.9229,35.9815,427403.0
2018-11-21 11:30:00,36.82,36.86,36.8,36.82,362440.0,35.9913,36.0304,35.9717,35.9913,362440.0
2018-11-21 11:40:00,36.82,36.94,36.73,36.92,339978.0,35.9913,36.1086,35.9033,36.089,339978.0
2018-11-21 11:50:00,36.92,36.96,36.69,36.72,386716.0,36.089,36.1281,35.8642,35.8935,386716.0
2018-11-21 12:00:00,36.73,36.74,36.54,36.55,308317.0,35.9033,35.9131,35.7176,35.7274,308317.0
2018-11-21 12:10:00,36.56,36.62,36.51,36.55,249906.0,35.7371,35.7958,35.6883,35.7274,249906.0
2018-11-21 12:20:00,36.56,36.57,36.37,36.42,397436.0,35.7371,35.7469,35.5514,35.6003,397436.0
2018-11-21 12:30:00,36.43,36.56,36.39,36.56,251281.0,35.6101,35.7371,35.571,35.7371,251281.0
2018-11-21 12:40:00,36.56,36.79,36.54,36.77,371774.0,35.7371,35.962,35.7176,35.9424,371774.0
2018-11-21 12:50:00,36.77,36.85,36.68,36.74,277884.0,35.9424,36.0206,35.8544,35.9131,277884.0
2018-11-21 13:00:00,36.75,36.79,36.71,36.74,204991.0,35.9229,35.962,35.8838,35.9131,204991.0
2018-11-21 13:10:00,36.75,36.76,36.62,36.64,210975.0,35.9229,35.9326,35.7958,35.8153,210975.0
2018-11-21 13:20:00,36.63,36.64,36.46,36.59,362430.0,35.8056,35.8153,35.6394,35.7665,362430.0
2018-11-21 13:30:00,36.59,36.69,36.57,36.61,154456.0,35.7665,35.8642,35.7469,35.786,154456.0
2018-11-21 13:40:00,36.61,36.65,36.57,36.63,176662.0,35.786,35.8251,35.7469,35.8056,176662.0
2018-11-21 13:50:00,36.64,36.73,36.59,36.72,169547.0,35.8153,35.9033,35.7665,35.8935,169547.0
2018-11-21 14:00:00,36.72,36.75,36.65,36.7,202485.0,35.8935,35.9229,35.8251,35.874,202485.0
2018-11-21 14:10:00,36.71,36.82,36.69,36.82,304685.0,35.8838,35.9913,35.8642,35.9913,304685.0
2018-11-21 14:20:00,36.81,36.86,36.78,36.8,311529.0,35.9815,36.0304,35.9522,35.9717,311529.0
2018-11-21 14:30:00,36.8,36.89,36.72,36.82,341985.0,35.9717,36.0597,35.8935,35.9913,341985.0
2018-11-21 14:40:00,36.81,36.81,36.62,36.66,526139.0,35.9815,35.9815,35.7958,35.8349,526139.0
2018-11-21 14:50:00,36.66,36.69,36.51,36.6,337688.0,35.8349,35.8642,35.6883,35.7762,337688.0
2018-11-21 15:00:00,36.61,36.76,36.6,36.76,206398.0,35.786,35.9326,35.7762,35.9326,206398.0
2018-11-21 15:10:00,36.76,36.77,36.61,36.71,390816.0,35.9326,35.9424,35.786,35.8838,390816.0
2018-11-21 15:20:00,36.72,36.76,36.63,36.67,404733.0,35.8935,35.9326,35.8056,35.8447,404733.0
2018-11-21 15:30:00,36.66,36.66,36.46,36.52,558227.0,35.8349,35.8349,35.6394,35.698,558227.0
2018-11-21 15:40:00,36.52,36.53,36.42,36.49,563685.0,35.698,35.7078,35.6003,35.6687,563685.0
2018-11-21 15:50:00,36.49,36.53,36.38,36.38,1118926.0,35.6687,35.7078,35.5612,35.5612,1118926.0
2018-11-23 09:30:00,35.93,36.94,35.92,36.84,1116767.0,35.1213,36.1086,35.1115,36.0108,1116767.0
2018-11-23 09:40:00,36.85,37.41,36.8,37.26,1030488.0,36.0206,36.568,35.9717,36.4214,1030488.0
2018-11-23 09:50:00,37.26,37.5,37.1,37.27,787268.0,36.4214,36.656,36.265,36.4311,787268.0
2018-11-23 10:00:00,37.27,37.49,37.26,37.34,517673.0,36.4311,36.6462,36.4214,36.4996,517673.0
2018-11-23 10:10:00,37.35,37.43,37.05,37.17,463353.0,36.5093,36.5875,36.2161,36.3334,463353.0
2018-11-23 10:20:00,37.17,37.17,36.92,36.96,576868.0,36.3334,36.3334,36.089,36.1281,576868.0
2018-11-23 10:30:00,36.95,37.1,36.93,36.96,500951.0,36.1184,36.265,36.0988,36.1281,500951.0
2018-11-23 10:40:00,36.95,36.95,36.77,36.82,452498.0,36.1184,36.1184,35.9424,35.9913,452498.0
2018-11-23 10:50:00,36.81,36.96,36.77,36.84,308385.0,35.9815,36.1281,35.9424,36.0108,308385.0
2018-11-23 11:00:00,36.85,36.95,36.77,36.82,248623.0,36.0206,36.1184,35.9424,35.9913,248623.0
2018-11-23 11:10:00,36.82,36.87,36.74,36.81,222693.0,35.9913,36.0402,35.9131,35.9815,222693.0
2018-11-23 11:20:00,36.81,36.84,36.65,36.67,291933.0,35.9815,36.0108,35.8251,35.8447,291933.0
2018-11-23 11:30:00,36.67,36.7,36.57,36.59,290888.0,35.8447,35.874,35.7469,35.7665,290888.0
2018-11-23 11:40:00,36.59,36.75,36.56,36.73,200521.0,35.7665,35.9229,35.7371,35.9033,200521.0
2018-11-23 11:50:00,36.74,36.76,36.57,36.59,278721.0,35.9131,35.9326,35.7469,35.7665,278721.0
2018-11-23 12:00:00,36.58,36.63,36.51,36.57,297279.0,35.7567,35.8056,35.6883,35.7469,297279.0
2018-11-23 12:10:00,36.56,36.76,36.53,36.68,274160.0,35.7371,35.9326,35.7078,35.8544,274160.0
2018-11-23 12:20:00,36.68,36.74,36.62,36.68,192313.0,35.8544,35.9131,35.7958,35.8544,192313.0
2018-11-23 12:30:00,36.67,36.68,36.6,36.63,262533.0,35.8447,35.8544,35.7762,35.8056,262533.0
2018-11-23 12:40:00,36.63,36.65,36.47,36.51,351346.0,35.8056,35.8251,35.6492,35.6883,351346.0
2018-11-23 12:50:00,36.51,36.57,36.39,36.42,742909.0,35.6883,35.7469,35.571,35.6003,742909.0
2018-11-26 09:30:00,37.75,37.79,35.87,35.96,3030704.0,36.9003,36.9394,35.0627,35.1506,3030704.0
2018-11-26 09:40:00,35.96,36.12,35.66,35.88,1993351.0,35.1506,35.307,34.8574,35.0724,1993351.0
2018-11-26 09:50:00,35.89,36.23,35.73,36.18,1407008.0,35.0822,35.4146,34.9258,35.3657,1407008.0
2018-11-26 10:00:00,36.18,36.18,35.79,35.84,1193030.0,35.3657,35.3657,34.9845,35.0333,1193030.0
2018-11-26 10:10:00,35.84,36.0,35.8,35.85,644566.0,35.0333,35.1897,34.9942,35.0431,644566.0
2018-11-26 10:20:00,35.84,35.87,35.63,35.77,1028605.0,35.0333,35.0627,34.8281,34.9649,1028605.0
2018-11-26 10:30:00,35.77,35.85,35.66,35.68,667956.0,34.9649,35.0431,34.8574,34.8769,667956.0
2018-11-26 10:40:00,35.69,35.82,35.55,35.56,750603.0,34.8867,35.0138,34.7499,34.7596,750603.0
2018-11-26 10:50:00,35.56,36.09,35.52,36.09,934250.0,34.7596,35.2777,34.7205,35.2777,934250.0
2018-11-26 11:00:00,36.09,36.25,35.99,36.16,809392.0,35.2777,35.4341,35.18,35.3461,809392.0
2018-11-26 11:10:00,36.15,36.4,36.15,36.38,601091.0,35.3364,35.5807,35.3364,35.5612,601091.0
2018-11-26 11:20:00,36.38,36.46,36.26,36.45,513234.0,35.5612,35.6394,35.4439,35.6296,513234.0
2018-11-26 11:30:00,36.44,36.44,36.17,36.25,627214.0,35.6198,35.6198,35.3559,35.4341,627214.0
2018-11-26 11:40:00,36.25,36.3,36.17,36.26,265527.0,35.4341,35.483,35.3559,35.4439,265527.0
2018-11-26 11:50:00,36.26,36.28,36.1,36.13,325340.0,35.4439,35.4634,35.2875,35.3168,325340.0
2018-11-26 12:00:00,36.13,36.24,36.07,36.23,284924.0,35.3168,35.4243,35.2582,35.4146,284924.0
2018-11-26 12:10:00,36.23,36.24,36.1,36.18,275382.0,35.4146,35.4243,35.2875,35.3657,275382.0
2018-11-26 12:20:00,36.18,36.19,36.09,36.13,220963.0,35.3657,35.3755,35.2777,35.3168,220963.0
2018-11-26 12:30:00,36.12,36.13,35.95,36.03,282434.0,35.307,35.3168,35.1409,35.2191,282434.0
2018-11-26 12:40:00,36.02,36.14,36.0,36.08,182300.0,35.2093,35.3266,35.1897,35.2679,182300.0
2018-11-26 12:50:00,36.08,36.22,36.07,36.21,228262.0,35.2679,35.4048,35.2582,35.395,228262.0
2018-11-26 13:00:00,36.21,36.25,36.16,36.21,250018.0,35.395,35.4341,35.3461,35.395,250018.0
2018-11-26 13:10:00,36.22,36.3,36.21,36.28,306836.0,35.4048,35.483,35.395,35.4634,306836.0
2018-11-26 13:20:00,36.28,36.28,36.14,36.19,233847.0,35.4634,35.4634,35.3266,35.3755,233847.0
2018-11-26 13:30:00,36.19,36.34,36.19,36.34,229670.0,35.3755,35.5221,35.3755,35.5221,229670.0
2018-11-26 13:40:00,36.34,36.48,36.28,36.48,318651.0,35.5221,35.6589,35.4634,35.6589,318651.0
2018-11-26 13:50:00,36.47,36.52,36.42,36.5,293434.0,35.6492,35.698,35.6003,35.6785,293434.0
2018-11-26 14:00:00,36.51,36.52,36.45,36.47,263071.0,35.6883,35.698,35.6296,35.6492,263071.0
2018-11-26 14:10:00,36.47,36.52,36.43,36.47,545045.0,35.6492,35.698,35.6101,35.6492,545045.0
2018-11-26 14:20:00,36.46,36.5,36.43,36.45,229192.0,35.6394,35.6785,35.6101,35.6296,229192.0
2018-11-26 14:30:00,36.45,36.58,36.45,36.56,322391.0,35.6296,35.7567,35.6296,35.7371,322391.0
2018-11-26 14:40:00,36.56,36.57,36.44,36.47,250717.0,35.7371,35.7469,35.6198,35.6492,250717.0
2018-11-26 14:50:00,36.46,36.52,36.42,36.52,241878.0,35.6394,35.698,35.6003,35.698,241878.0
2018-11-26 15:00:00,36.52,36.55,36.44,36.47,271887.0,35.698,35.7274,35.6198,35.6492,271887.0
2018-11-26 15:10:00,36.47,36.55,36.45,36.52,321703.0,35.6492,35.7274,35.6296,35.698,321703.0
2018-11-26 15:20:00,36.52,36.59,36.51,36.59,303660.0,35.698,35.7665,35.6883,35.7665,303660.0
2018-11-26 15:30:00,36.59,36.71,36.58,36.65,544338.0,35.7665,35.8838,35.7567,35.8251,544338.0
2018-11-26 15:40:00,36.65,36.75,36.6,36.62,716681.0,35.8251,35.9229,35.7762,35.7958,716681.0
2018-11-26 15:50:00,36.63,36.65,36.54,36.54,1700648.0,35.8056,35.8251,35.7176,35.7176,1700648.0
2018-11-27 09:30:00,36.09,36.68,36.02,36.33,2081199.0,35.2777,35.8544,35.2093,35.5123,2081199.0
2018-11-27 09:40:00,36.34,37.04,36.28,36.76,1848925.0,35.5221,36.2063,35.4634,35.9326,1848925.0
2018-11-27 09:50:00,36.75,37.14,36.62,37.06,1067264.0,35.9229,36.3041,35.7958,36.2259,1067264.0
2018-11-27 10:00:00,37.07,37.15,36.88,37.09,663538.0,36.2356,36.3138,36.0499,36.2552,663538.0
2018-11-27 10:10:00,37.08,37.22,36.98,36.99,917024.0,36.2454,36.3823,36.1477,36.1574,917024.0
2018-11-27 10:20:00,36.99,37.08,36.84,36.86,548918.0,36.1574,36.2454,36.0108,36.0304,548918.0
2018-11-27 10:30:00,36.86,37.01,36.86,36.93,369962.0,36.0304,36.177,36.0304,36.0988,369962.0
2018-11-27 10:40:00,36.93,37.07,36.83,37.01,470565.0,36.0988,36.2356,36.0011,36.177,470565.0
2018-11-27 10:50:00,37.02,37.28,37.02,37.23,551051.0,36.1868,36.4409,36.1868,36.392,551051.0
2018-11-27 11:00:00,37.23,37.4,37.22,37.27,497038.0,36.392,36.5582,36.3823,36.4311,497038.0
2018-11-27 11:10:00,37.27,37.3,37.16,37.21,346899.0,36.4311,36.4605,36.3236,36.3725,346899.0
2018-11-27 11:20:00,37.21,37.25,37.07,37.19,336594.0,36.3725,36.4116,36.2356,36.3529,336594.0
2018-11-27 11:30:00,37.18,37.22,37.09,37.18,223679.0,36.3432,36.3823,36.2552,36.3432,223679.0
2018-11-27 11:40:00,37.18,37.22,37.04,37.18,312688.0,36.3432,36.3823,36.2063,36.3432,312688.0
2018-11-27 11:50:00,37.18,37.45,37.16,37.42,530718.0,36.3432,36.6071,36.3236,36.5778,530718.0
2018-11-27 12:00:00,37.42,37.44,37.29,37.37,277596.0,36.5778,36.5973,36.4507,36.5289,277596.0
2018-11-27 12:10:00,37.36,37.39,37.2,37.28,283653.0,36.5191,36.5484,36.3627,36.4409,283653.0
2018-11-27 12:20:00,37.28,37.3,37.01,37.04,377108.0,36.4409,36.4605,36.177,36.2063,377108.0
2018-11-27 12:30:00,37.04,37.08,36.93,37.06,322943.0,36.2063,36.2454,36.0988,36.2259,322943.0
2018-11-27 12:40:00,37.06,37.07,36.87,36.89,276261.0,36.2259,36.2356,36.0402,36.0597,276261.0
2018-11-27 12:50:00,36.88,36.9,36.79,36.82,355835.0,36.0499,36.0695,35.962,35.9913,355835.0
2018-11-27 13:00:00,36.82,36.93,36.81,36.84,213159.0,35.9913,36.0988,35.9815,36.0108,213159.0
2018-11-27 13:10:00,36.84,36.88,36.7,36.74,467787.0,36.0108,36.0499,35.874,35.9131,467787.0
2018-11-27 13:20:00,36.74,36.89,36.68,36.87,237143.0,35.9131,36.0597,35.8544,36.0402,237143.0
2018-11-27 13:30:00,36.87,36.99,36.86,36.97,321495.0,36.0402,36.1574,36.0304,36.1379,321495.0
2018-11-27 13:40:00,36.97,36.98,36.86,36.87,190314.0,36.1379,36.1477,36.0304,36.0402,190314.0
2018-11-27 13:50:00,36.87,36.94,36.79,36.93,214316.0,36.0402,36.1086,35.962,36.0988,214316.0
2018-11-27 14:00:00,36.93,37.09,36.89,36.99,375942.0,36.0988,36.2552,36.0597,36.1574,375942.0
2018-11-27 14:10:00,36.99,36.99,36.93,36.96,198115.0,36.1574,36.1574,36.0988,36.1281,198115.0
2018-11-27 14:20:00,36.97,37.12,36.92,37.12,386433.0,36.1379,36.2845,36.089,36.2845,386433.0
2018-11-27 14:30:00,37.11,37.14,36.93,36.94,310232.0,36.2747,36.3041,36.0988,36.1086,310232.0
2018-11-27 14:40:00,36.94,37.12,36.94,37.11,323907.0,36.1086,36.2845,36.1086,36.2747,323907.0
2018-11-27 14:50:00,37.11,37.11,36.95,36.96,227066.0,36.2747,36.2747,36.1184,36.1281,227066.0
2018-11-27 15:00:00,36.97,36.99,36.8,36.82,331470.0,36.1379,36.1574,35.9717,35.9913,331470.0
2018-11-27 15:10:00,36.82,36.87,36.79,36.82,244875.0,35.9913,36.0402,35.962,35.9913,244875.0
2018-11-27 15:20:00,36.82,36.89,36.78,36.83,257140.0,35.9913,36.0597,35.9522,36.0011,257140.0
2018-11-27 15:30:00,36.84,36.92,36.79,36.91,314526.0,36.0108,36.089,35.962,36.0793,314526.0
2018-11-27 15:40:00,36.91,36.96,36.9,36.93,345044.0,36.0793,36.1281,36.0695,36.0988,345044.0
2018-11-27 15:50:00,36.93,37.0,36.89,37.0,768611.0,36.0988,36.1672,36.0597,36.1672,768611.0
2018-11-28 09:30:00,37.29,37.5,36.56,36.82,1552018.0,36.4507,36.656,35.7371,35.9913,1552018.0
2018-11-28 09:40:00,36.82,36.91,36.58,36.72,1068147.0,35.9913,36.0793,35.7567,35.8935,1068147.0
2018-11-28 09:50:00,36.72,36.8,36.49,36.77,723171.0,35.8935,35.9717,35.6687,35.9424,723171.0
2018-11-28 10:00:00,36.76,36.88,36.48,36.54,727194.0,35.9326,36.0499,35.6589,35.7176,727194.0
2018-11-28 10:10:00,36.54,36.55,36.27,36.33,650779.0,35.7176,35.7274,35.4537,35.5123,650779.0
2018-11-28 10:20:00,36.33,36.4,36.16,36.19,661236.0,35.5123,35.5807,35.3461,35.3755,661236.0
2018-11-28 10:30:00,36.19,36.24,35.99,36.16,783634.0,35.3755,35.4243,35.18,35.3461,783634.0
2018-11-28 10:40:00,36.15,36.29,36.09,36.26,465712.0,35.3364,35.4732,35.2777,35.4439,465712.0
2018-11-28 10:50:00,36.26,36.53,36.23,36.52,538427.0,35.4439,35.7078,35.4146,35.698,538427.0
2018-11-28 11:00:00,36.52,36.77,36.5,36.74,605326.0,35.698,35.9424,35.6785,35.9131,605326.0
2018-11-28 11:10:00,36.75,36.83,36.67,36.76,446741.0,35.9229,36.0011,35.8447,35.9326,446741.0
2018-11-28 11:20:00,36.76,36.79,36.66,36.73,318820.0,35.9326,35.962,35.8349,35.9033,318820.0
2018-11-28 11:30:00,36.72,36.88,36.69,36.88,361487.0,35.8935,36.0499,35.8642,36.0499,361487.0
2018-11-28 11:40:00,36.88,36.98,36.78,36.94,322313.0,36.0499,36.1477,35.9522,36.1086,322313.0
2018-11-28 11:50:00,36.94,37.05,36.86,37.04,435237.0,36.1086,36.2161,36.0304,36.2063,435237.0
2018-11-28 12:00:00,37.05,37.6,37.03,37.54,1584258.0,36.2161,36.7537,36.1965,36.6951,1584258.0
2018-11-28 12:10:00,37.55,37.81,37.35,37.8,1242146.0,36.7048,36.959,36.5093,36.9492,1242146.0
2018-11-28 12:20:00,37.8,37.88,37.61,37.79,866337.0,36.9492,37.0274,36.7635,36.9394,866337.0
2018-11-28 12:30:00,37.79,37.98,37.76,37.98,771336.0,36.9394,37.1252,36.9101,37.1252,771336.0
2018-11-28 12:40:00,37.97,37.98,37.73,37.75,593721.0,37.1154,37.1252,36.8808,36.9003,593721.0
2018-11-28 12:50:00,37.76,37.82,37.53,37.57,641451.0,36.9101,36.9688,36.6853,36.7244,641451.0
2018-11-28 13:00:00,37.57,37.62,37.34,37.43,603277.0,36.7244,36.7733,36.4996,36.5875,603277.0
2018-11-28 13:10:00,37.42,37.51,37.33,37.48,468471.0,36.5778,36.6657,36.4898,36.6364,468471.0
2018-11-28 13:20:00,37.47,37.57,37.42,37.53,330516.0,36.6266,36.7244,36.5778,36.6853,330516.0
2018-11-28 13:30:00,37.54,37.8,37.49,37.79,418073.0,36.6951,36.9492,36.6462,36.9394,418073.0
2018-11-28 13:40:00,37.8,37.9,37.74,37.75,491735.0,36.9492,37.047,36.8906,36.9003,491735.0
2018-11-28 13:50:00,37.76,37.83,37.67,37.81,380227.0,36.9101,36.9785,36.8221,36.959,380227.0
2018-11-28 14:00:00,37.81,37.9,37.76,37.77,331538.0,36.959,37.047,36.9101,36.9199,331538.0
2018-11-28 14:10:00,37.77,37.82,37.66,37.73,400154.0,36.9199,36.9688,36.8124,36.8808,400154.0
2018-11-28 14:20:00,37.73,37.74,37.66,37.71,253153.0,36.8808,36.8906,36.8124,36.8612,253153.0
2018-11-28 14:30:00,37.71,37.79,37.7,37.71,309854.0,36.8612,36.9394,36.8515,36.8612,309854.0
2018-11-28 14:40:00,37.71,37.92,37.63,37.9,738799.0,36.8612,37.0665,36.783,37.047,738799.0
2018-11-28 14:50:00,37.91,39.0,37.9,38.05,5163770.0,37.0567,38.1222,37.047,37.1936,5163770.0
2018-11-28 15:00:00,38.06,38.14,37.81,37.88,1616903.0,37.2034,37.2816,36.959,37.0274,1616903.0
2018-11-28 15:10:00,37.87,38.14,37.86,38.11,1161449.0,37.0176,37.2816,37.0079,37.2522,1161449.0
2018-11-28 15:20:00,38.11,38.62,38.09,38.62,2261671.0,37.2522,37.7508,37.2327,37.7508,2261671.0
2018-11-28 15:30:00,38.62,38.84,38.6,38.75,2610780.0,37.7508,37.9658,37.7312,37.8778,2610780.0
2018-11-28 15:40:00,38.75,38.85,38.62,38.78,1621401.0,37.8778,37.9756,37.7508,37.9072,1621401.0
2018-11-28 15:50:00,38.77,38.8,38.63,38.73,2920927.0,37.8974,37.9267,37.7605,37.8583,2920927.0
2018-11-29 09:30:00,38.3,38.71,38.12,38.34,2266094.0,37.438,37.8387,37.262,37.4771,2266094.0
2018-11-29 09:40:00,38.35,38.71,38.16,38.21,1233648.0,37.4868,37.8387,37.3011,37.35,1233648.0
2018-11-29 09:50:00,38.21,38.38,38.0,38.01,1058316.0,37.35,37.5162,37.1447,37.1545,1058316.0
2018-11-29 10:00:00,38.0,38.29,37.73,37.89,1244231.0,37.1447,37.4282,36.8808,37.0372,1244231.0
2018-11-29 10:10:00,37.89,38.06,37.79,37.87,772335.0,37.0372,37.2034,36.9394,37.0176,772335.0
2018-11-29 10:20:00,37.86,37.95,37.8,37.93,583189.0,37.0079,37.0958,36.9492,37.0763,583189.0
2018-11-29 10:30:00,37.94,38.33,37.93,38.1,1136878.0,37.0861,37.4673,37.0763,37.2425,1136878.0
2018-11-29 10:40:00,38.11,38.13,37.9,37.94,626938.0,37.2522,37.2718,37.047,37.0861,626938.0
2018-11-29 10:50:00,37.93,38.15,37.9,38.05,578829.0,37.0763,37.2913,37.047,37.1936,578829.0
2018-11-29 11:00:00,38.03,38.15,37.99,38.06,447513.0,37.174,37.2913,37.1349,37.2034,447513.0
2018-11-29 11:10:00,38.05,38.26,38.03,38.2,379042.0,37.1936,37.3989,37.174,37.3402,379042.0
2018-11-29 11:20:00,38.2,38.38,38.14,38.34,570753.0,37.3402,37.5162,37.2816,37.4771,570753.0
2018-11-29 11:30:00,38.34,38.44,38.23,38.38,469313.0,37.4771,37.5748,37.3695,37.5162,469313.0
2018-11-29 11:40:00,38.38,38.41,38.27,38.31,261348.0,37.5162,37.5455,37.4086,37.4477,261348.0
2018-11-29 11:50:00,38.31,38.46,38.29,38.39,469034.0,37.4477,37.5944,37.4282,37.5259,469034.0
2018-11-29 12:00:00,38.38,38.4,38.26,38.3,437083.0,37.5162,37.5357,37.3989,37.438,437083.0
2018-11-29 12:10:00,38.29,38.33,38.18,38.19,286058.0,37.4282,37.4673,37.3207,37.3304,286058.0
2018-11-29 12:20:00,38.19,38.21,38.04,38.05,373367.0,37.3304,37.35,37.1838,37.1936,373367.0
2018-11-29 12:30:00,38.05,38.09,37.97,38.08,452053.0,37.1936,37.2327,37.1154,37.2229,452053.0
2018-11-29 12:40:00,38.07,38.28,38.06,38.22,439961.0,37.2131,37.4184,37.2034,37.3598,439961.0
2018-11-29 12:50:00,38.22,38.29,38.16,38.24,280258.0,37.3598,37.4282,37.3011,37.3793,280258.0
2018-11-29 13:00:00,38.24,38.24,38.06,38.06,233893.0,37.3793,37.3793,37.2034,37.2034,233893.0
2018-11-29 13:10:00,38.06,38.07,37.87,37.98,669587.0,37.2034,37.2131,37.0176,37.1252,669587.0
2018-11-29 13:20:00,37.98,38.06,37.93,38.02,265239.0,37.1252,37.2034,37.0763,37.1643,265239.0
2018-11-29 13:30:00,38.01,38.12,38.0,38.03,275697.0,37.1545,37.262,37.1447,37.174,275697.0
2018-11-29 13:40:00,38.03,38.17,38.01,38.15,167841.0,37.174,37.3109,37.1545,37.2913,167841.0
2018-11-29 13:50:00,38.15,38.17,38.08,38.12,209971.0,37.2913,37.3109,37.2229,37.262,209971.0
2018-11-29 14:00:00,38.12,38.22,38.05,38.16,267558.0,37.262,37.3598,37.1936,37.3011,267558.0
2018-11-29 14:10:00,38.16,38.3,38.14,38.3,289684.0,37.3011,37.438,37.2816,37.438,289684.0
2018-11-29 14:20:00,38.3,38.41,38.26,38.31,329201.0,37.438,37.5455,37.3989,37.4477,329201.0
2018-11-29 14:30:00,38.31,38.38,38.27,38.28,233104.0,37.4477,37.5162,37.4086,37.4184,233104.0
2018-11-29 14:40:00,38.28,38.35,38.26,38.3,208702.0,37.4184,37.4868,37.3989,37.438,208702.0
2018-11-29 14:50:00,38.29,38.36,38.27,38.34,256411.0,37.4282,37.4966,37.4086,37.4771,256411.0
2018-11-29 15:00:00,38.35,38.36,38.24,38.33,205227.0,37.4868,37.4966,37.3793,37.4673,205227.0
2018-11-29 15:10:00,38.32,38.33,38.18,38.19,199327.0,37.4575,37.4673,37.3207,37.3304,199327.0
2018-11-29 15:20:00,38.19,38.23,37.97,38.04,701594.0,37.3304,37.3695,37.1154,37.1838,701594.0
2018-11-29 15:30:00,38.04,38.07,37.95,37.98,509937.0,37.1838,37.2131,37.0958,37.1252,509937.0
2018-11-29 15:40:00,37.99,38.05,37.95,38.01,464637.0,37.1349,37.1936,37.0958,37.1545,464637.0
2018-11-29 15:50:00,38.02,38.05,37.87,37.91,1147895.0,37.1643,37.1936,37.0176,37.0567,1147895.0
2018-11-30 09:30:00,37.75,37.76,36.94,37.33,1956068.0,36.9003,36.9101,36.1086,36.4898,1956068.0
2018-11-30 09:40:00,37.34,37.42,37.06,37.27,882583.0,36.4996,36.5778,36.2259,36.4311,882583.0
2018-11-30 09:50:00,37.26,37.27,37.1,37.14,741427.0,36.4214,36.4311,36.265,36.3041,741427.0
2018-11-30 10:00:00,37.14,37.22,36.95,37.21,762182.0,36.3041,36.3823,36.1184,36.3725,762182.0
2018-11-30 10:10:00,37.21,37.42,37.15,37.25,797782.0,36.3725,36.5778,36.3138,36.4116,797782.0
2018-11-30 10:20:00,37.24,37.37,37.16,37.29,519641.0,36.4018,36.5289,36.3236,36.4507,519641.0
2018-11-30 10:30:00,37.29,37.55,37.27,37.5,552248.0,36.4507,36.7048,36.4311,36.656,552248.0
2018-11-30 10:40:00,37.5,37.67,37.49,37.58,536818.0,36.656,36.8221,36.6462,36.7342,536818.0
2018-11-30 10:50:00,37.58,37.71,37.55,37.66,552728.0,36.7342,36.8612,36.7048,36.8124,552728.0
2018-11-30 11:00:00,37.66,37.68,37.42,37.46,468368.0,36.8124,36.8319,36.5778,36.6169,468368.0
2018-11-30 11:10:00,37.45,37.68,37.44,37.59,481725.0,36.6071,36.8319,36.5973,36.7439,481725.0
2018-11-30 11:20:00,37.59,37.62,37.43,37.48,555147.0,36.7439,36.7733,36.5875,36.6364,555147.0
2018-11-30 11:30:00,37.47,37.62,37.41,37.55,369586.0,36.6266,36.7733,36.568,36.7048,369586.0
2018-11-30 11:40:00,37.55,37.78,37.54,37.76,484611.0,36.7048,36.9297,36.6951,36.9101,484611.0
2018-11-30 11:50:00,37.76,37.79,37.68,37.75,367297.0,36.9101,36.9394,36.8319,36.9003,367297.0
2018-11-30 12:00:00,37.75,37.79,37.62,37.77,336375.0,36.9003,36.9394,36.7733,36.9199,336375.0
2018-11-30 12:10:00,37.78,37.86,37.75,37.8,286706.0,36.9297,37.0079,36.9003,36.9492,286706.0
2018-11-30 12:20:00,37.8,37.8,37.65,37.72,250597.0,36.9492,36.9492,36.8026,36.871,250597.0
2018-11-30 12:30:00,37.71,37.82,37.71,37.75,229216.0,36.8612,36.9688,36.8612,36.9003,229216.0
2018-11-30 12:40:00,37.74,37.81,37.67,37.8,203487.0,36.8906,36.959,36.8221,36.9492,203487.0
2018-11-30 12:50:00,37.81,37.83,37.76,37.79,213608.0,36.959,36.9785,36.9101,36.9394,213608.0
2018-11-30 13:00:00,37.79,37.88,37.72,37.85,247426.0,36.9394,37.0274,36.871,36.9981,247426.0
2018-11-30 13:10:00,37.84,37.95,37.82,37.93,191811.0,36.9883,37.0958,36.9688,37.0763,191811.0
2018-11-30 13:20:00,37.93,37.95,37.86,37.94,179756.0,37.0763,37.0958,37.0079,37.0861,179756.0
2018-11-30 13:30:00,37.94,38.07,37.86,38.03,474547.0,37.0861,37.2131,37.0079,37.174,474547.0
2018-11-30 13:40:00,38.03,38.05,37.98,38.04,272903.0,37.174,37.1936,37.1252,37.1838,272903.0
2018-11-30 13:50:00,38.03,38.16,38.03,38.09,224517.0,37.174,37.3011,37.174,37.2327,224517.0
2018-11-30 14:00:00,38.09,38.12,38.03,38.06,217026.0,37.2327,37.262,37.174,37.2034,217026.0
2018-11-30 14:10:00,38.07,38.09,37.96,37.99,266715.0,37.2131,37.2327,37.1056,37.1349,266715.0
2018-11-30 14:20:00,37.99,38.02,37.96,38.01,190196.0,37.1349,37.1643,37.1056,37.1545,190196.0
2018-11-30 14:30:00,38.02,38.07,37.92,37.95,410568.0,37.1643,37.2131,37.0665,37.0958,410568.0
2018-11-30 14:40:00,37.96,38.05,37.96,38.02,237354.0,37.1056,37.1936,37.1056,37.1643,237354.0
2018-11-30 14:50:00,38.03,38.09,38.02,38.06,264224.0,37.174,37.2327,37.1643,37.2034,264224.0
2018-11-30 15:00:00,38.06,38.17,38.03,38.16,290576.0,37.2034,37.3109,37.174,37.3011,290576.0
2018-11-30 15:10:00,38.15,38.24,38.13,38.24,290506.0,37.2913,37.3793,37.2718,37.3793,290506.0
2018-11-30 15:20:00,38.23,38.33,38.22,38.29,381549.0,37.3695,37.4673,37.3598,37.4282,381549.0
2018-11-30 15:30:00,38.29,38.35,38.2,38.26,563757.0,37.4282,37.4868,37.3402,37.3989,563757.0
2018-11-30 15:40:00,38.27,38.31,38.24,38.27,547335.0,37.4086,37.4477,37.3793,37.4086,547335.0
2018-11-30 15:50:00,38.27,38.63,38.17,38.56,2883684.0,37.4086,37.7605,37.3109,37.6921,2883684.0
2018-12-03 09:30:00,40.2,40.23,39.29,39.54,4158556.0,39.2952,39.3245,38.4057,38.6501,4158556.0
2018-12-03 09:40:00,39.54,39.96,39.5,39.69,1918657.0,38.6501,39.0606,38.611,38.7967,1918657.0
2018-12-03 09:50:00,39.69,39.76,39.52,39.71,1189033.0,38.7967,38.8651,38.6305,38.8162,1189033.0
2018-12-03 10:00:00,39.72,40.14,39.67,40.13,1644355.0,38.826,39.2366,38.7771,39.2268,1644355.0
2018-12-03 10:10:00,40.13,40.24,39.86,40.01,1176675.0,39.2268,39.3343,38.9629,39.1095,1176675.0
2018-12-03 10:20:00,40.01,40.22,39.96,40.16,984904.0,39.1095,39.3148,39.0606,39.2561,984904.0
2018-12-03 10:30:00,40.16,40.2,39.9,39.93,1038645.0,39.2561,39.2952,39.002,39.0313,1038645.0
2018-12-03 10:40:00,39.93,39.96,39.78,39.94,622072.0,39.0313,39.0606,38.8847,39.0411,622072.0
2018-12-03 10:50:00,39.94,39.94,39.7,39.72,897243.0,39.0411,39.0411,38.8065,38.826,897243.0
2018-12-03 11:00:00,39.72,39.74,39.43,39.56,1176263.0,38.826,38.8456,38.5425,38.6696,1176263.0
2018-12-03 11:10:00,39.56,39.64,39.37,39.39,785523.0,38.6696,38.7478,38.4839,38.5034,785523.0
2018-12-03 11:20:00,39.4,39.5,39.17,39.36,867319.0,38.5132,38.611,38.2884,38.4741,867319.0
2018-12-03 11:30:00,39.36,39.55,39.3,39.52,648489.0,38.4741,38.6598,38.4155,38.6305,648489.0
2018-12-03 11:40:00,39.52,39.56,39.25,39.32,652645.0,38.6305,38.6696,38.3666,38.435,652645.0
2018-12-03 11:50:00,39.32,39.43,39.15,39.23,584835.0,38.435,38.5425,38.2688,38.347,584835.0
2018-12-03 12:00:00,39.23,39.33,39.21,39.22,455536.0,38.347,38.4448,38.3275,38.3373,455536.0
2018-12-03 12:10:00,39.22,39.36,39.2,39.28,325507.0,38.3373,38.4741,38.3177,38.3959,325507.0
2018-12-03 12:20:00,39.29,39.45,39.24,39.43,384258.0,38.4057,38.5621,38.3568,38.5425,384258.0
2018-12-03 12:30:00,39.43,39.56,39.36,39.39,343045.0,38.5425,38.6696,38.4741,38.5034,343045.0
2018-12-03 12:40:00,39.39,39.5,39.36,39.48,236240.0,38.5034,38.611,38.4741,38.5914,236240.0
2018-12-03 12:50:00,39.48,39.54,39.39,39.54,332897.0,38.5914,38.6501,38.5034,38.6501,332897.0
2018-12-03 13:00:00,39.54,39.7,39.53,39.66,586540.0,38.6501,38.8065,38.6403,38.7674,586540.0
2018-12-03 13:10:00,39.67,39.84,39.63,39.78,730007.0,38.7771,38.9433,38.738,38.8847,730007.0
2018-12-03 13:20:00,39.79,39.84,39.68,39.8,312397.0,38.8944,38.9433,38.7869,38.9042,312397.0
2018-12-03 13:30:00,39.8,39.81,39.73,39.79,368317.0,38.9042,38.914,38.8358,38.8944,368317.0
2018-12-03 13:40:00,39.79,39.84,39.74,39.74,459986.0,38.8944,38.9433,38.8456,38.8456,459986.0
2018-12-03 13:50:00,39.74,39.85,39.72,39.76,449898.0,38.8456,38.9531,38.826,38.8651,449898.0
2018-12-03 14:00:00,39.75,39.85,39.68,39.79,597908.0,38.8553,38.9531,38.7869,38.8944,597908.0
2018-12-03 14:10:00,39.79,39.92,39.79,39.84,501339.0,38.8944,39.0215,38.8944,38.9433,501339.0
2018-12-03 14:20:00,39.84,39.91,39.82,39.87,366497.0,38.9433,39.0117,38.9238,38.9726,366497.0
2018-12-03 14:30:00,39.88,40.01,39.84,39.98,959375.0,38.9824,39.1095,38.9433,39.0802,959375.0
2018-12-03 14:40:00,39.98,40.02,39.91,40.01,585642.0,39.0802,39.1193,39.0117,39.1095,585642.0
2018-12-03 14:50:00,40.01,40.04,39.88,40.04,514351.0,39.1095,39.1388,38.9824,39.1388,514351.0
2018-12-03 15:00:00,40.04,40.05,39.91,39.98,416065.0,39.1388,39.1486,39.0117,39.0802,416065.0
2018-12-03 15:10:00,39.98,40.07,39.98,40.0,489144.0,39.0802,39.1681,39.0802,39.0997,489144.0
2018-12-03 15:20:00,40.0,40.05,39.95,40.02,365380.0,39.0997,39.1486,39.0508,39.1193,365380.0
2018-12-03 15:30:00,40.02,40.09,39.98,40.04,516865.0,39.1193,39.1877,39.0802,39.1388,516865.0
2018-12-03 15:40:00,40.05,40.08,39.98,40.07,859898.0,39.1486,39.1779,39.0802,39.1681,859898.0
2018-12-03 15:50:00,40.06,40.07,39.98,40.04,1337680.0,39.1584,39.1681,39.0802,39.1388,1337680.0
2018-12-04 09:30:00,39.55,39.87,39.35,39.44,1940926.0,38.6598,38.9726,38.4643,38.5523,1940926.0
2018-12-04 09:40:00,39.44,39.46,38.97,39.11,1235260.0,38.5523,38.5719,38.0929,38.2297,1235260.0
2018-12-04 09:50:00,39.11,39.23,38.92,38.98,1328366.0,38.2297,38.347,38.044,38.1027,1328366.0
2018-12-04 10:00:00,38.98,39.0,38.65,38.83,974672.0,38.1027,38.1222,37.7801,37.956,974672.0
2018-12-04 10:10:00,38.84,38.89,38.7,38.71,667483.0,37.9658,38.0147,37.829,37.8387,667483.0
2018-12-04 10:20:00,38.7,38.83,38.7,38.82,453215.0,37.829,37.956,37.829,37.9463,453215.0
2018-12-04 10:30:00,38.81,38.82,38.64,38.71,703419.0,37.9365,37.9463,37.7703,37.8387,703419.0
2018-12-04 10:40:00,38.71,38.75,38.52,38.62,708502.0,37.8387,37.8778,37.653,37.7508,708502.0
2018-12-04 10:50:00,38.63,38.65,38.32,38.33,745504.0,37.7605,37.7801,37.4575,37.4673,745504.0
2018-12-04 11:00:00,38.32,38.45,38.22,38.43,933684.0,37.4575,37.5846,37.3598,37.565,933684.0
2018-12-04 11:10:00,38.42,38.43,38.14,38.14,760098.0,37.5553,37.565,37.2816,37.2816,760098.0
2018-12-04 11:20:00,38.15,38.38,38.13,38.2,720347.0,37.2913,37.5162,37.2718,37.3402,720347.0
2018-12-04 11:30:00,38.22,38.32,38.16,38.23,518167.0,37.3598,37.4575,37.3011,37.3695,518167.0
2018-12-04 11:40:00,38.23,38.37,38.23,38.34,531576.0,37.3695,37.5064,37.3695,37.4771,531576.0
2018-12-04 11:50:00,38.33,38.37,38.26,38.27,423869.0,37.4673,37.5064,37.3989,37.4086,423869.0
2018-12-04 12:00:00,38.27,38.28,37.99,38.11,735997.0,37.4086,37.4184,37.1349,37.2522,735997.0
2018-12-04 12:10:00,38.11,38.13,37.75,37.92,748463.0,37.2522,37.2718,36.9003,37.0665,748463.0
2018-12-04 12:20:00,37.93,37.93,37.61,37.62,658480.0,37.0763,37.0763,36.7635,36.7733,658480.0
2018-12-04 12:30:00,37.62,37.87,37.46,37.81,1096568.0,36.7733,37.0176,36.6169,36.959,1096568.0
2018-12-04 12:40:00,37.81,37.83,37.67,37.67,796005.0,36.959,36.9785,36.8221,36.8221,796005.0
2018-12-04 12:50:00,37.67,37.68,37.52,37.56,519425.0,36.8221,36.8319,36.6755,36.7146,519425.0
2018-12-04 13:00:00,37.55,37.64,37.48,37.52,474497.0,36.7048,36.7928,36.6364,36.6755,474497.0
2018-12-04 13:10:00,37.52,37.53,37.38,37.5,688237.0,36.6755,36.6853,36.5387,36.656,688237.0
2018-12-04 13:20:00,37.49,37.53,37.23,37.34,904781.0,36.6462,36.6853,36.392,36.4996,904781.0
2018-12-04 13:30:00,37.34,37.4,37.12,37.16,588996.0,36.4996,36.5582,36.2845,36.3236,588996.0
2018-12-04 13:40:00,37.15,37.41,36.99,37.32,1085073.0,36.3138,36.568,36.1574,36.48,1085073.0
2018-12-04 13:50:00,37.32,37.42,37.24,37.34,574199.0,36.48,36.5778,36.4018,36.4996,574199.0
2018-12-04 14:00:00,37.33,37.65,37.29,37.64,650306.0,36.4898,36.8026,36.4507,36.7928,650306.0
2018-12-04 14:10:00,37.64,37.67,37.54,37.62,527649.0,36.7928,36.8221,36.6951,36.7733,527649.0
2018-12-04 14:20:00,37.62,37.7,37.53,37.54,745247.0,36.7733,36.8515,36.6853,36.6951,745247.0
2018-12-04 14:30:00,37.54,37.67,37.53,37.6,634207.0,36.6951,36.8221,36.6853,36.7537,634207.0
2018-12-04 14:40:00,37.6,37.73,37.54,37.67,480510.0,36.7537,36.8808,36.6951,36.8221,480510.0
2018-12-04 14:50:00,37.67,37.69,37.51,37.52,462546.0,36.8221,36.8417,36.6657,36.6755,462546.0
2018-12-04 15:00:00,37.52,37.53,37.29,37.32,606168.0,36.6755,36.6853,36.4507,36.48,606168.0
2018-12-04 15:10:00,37.33,37.36,37.19,37.24,697673.0,36.4898,36.5191,36.3529,36.4018,697673.0
2018-12-04 15:20:00,37.24,37.3,36.97,37.01,928423.0,36.4018,36.4605,36.1379,36.177,928423.0
2018-12-04 15:30:00,37.01,37.07,36.81,36.84,816815.0,36.177,36.2356,35.9815,36.0108,816815.0
2018-12-04 15:40:00,36.83,36.96,36.72,36.96,1424872.0,36.0011,36.1281,35.8935,36.1281,1424872.0
2018-12-04 15:50:00,36.95,36.99,36.8,36.87,2607107.0,36.1184,36.1574,35.9717,36.0402,2607107.0
2018-12-06 09:30:00,35.7,36.0,35.13,35.98,3376504.0,34.8965,35.1897,34.3393,35.1702,3376504.0
2018-12-06 09:40:00,35.97,36.25,35.75,36.2,1460665.0,35.1604,35.4341,34.9454,35.3852,1460665.0
2018-12-06 09:50:00,36.19,36.2,35.8,36.0,1627079.0,35.3755,35.3852,34.9942,35.1897,1627079.0
2018-12-06 10:00:00,36.01,36.44,35.92,36.41,1435924.0,35.1995,35.6198,35.1115,35.5905,1435924.0
2018-12-06 10:10:00,36.41,36.62,36.22,36.44,863695.0,35.5905,35.7958,35.4048,35.6198,863695.0
2018-12-06 10:20:00,36.45,36.73,36.43,36.65,973468.0,35.6296,35.9033,35.6101,35.8251,973468.0
2018-12-06 10:30:00,36.65,36.68,36.32,36.56,988993.0,35.8251,35.8544,35.5025,35.7371,988993.0
2018-12-06 10:40:00,36.56,36.65,36.36,36.4,713746.0,35.7371,35.8251,35.5416,35.5807,713746.0
2018-12-06 10:50:00,36.4,36.44,36.16,36.22,875605.0,35.5807,35.6198,35.3461,35.4048,875605.0
2018-12-06 11:00:00,36.22,36.36,36.19,36.31,576137.0,35.4048,35.5416,35.3755,35.4928,576137.0
2018-12-06 11:10:00,36.32,36.45,36.24,36.41,520589.0,35.5025,35.6296,35.4243,35.5905,520589.0
2018-12-06 11:20:00,36.4,36.46,36.08,36.22,1217885.0,35.5807,35.6394,35.2679,35.4048,1217885.0
2018-12-06 11:30:00,36.23,36.44,36.22,36.36,730366.0,35.4146,35.6198,35.4048,35.5416,730366.0
2018-12-06 11:40:00,36.34,36.56,36.27,36.53,566778.0,35.5221,35.7371,35.4537,35.7078,566778.0
2018-12-06 11:50:00,36.53,36.77,36.5,36.77,913833.0,35.7078,35.9424,35.6785,35.9424,913833.0
2018-12-06 12:00:00,36.76,36.85,36.69,36.81,564527.0,35.9326,36.0206,35.8642,35.9815,564527.0
2018-12-06 12:10:00,36.8,37.1,36.74,37.04,685601.0,35.9717,36.265,35.9131,36.2063,685601.0
2018-12-06 12:20:00,37.05,37.18,36.91,37.16,468219.0,36.2161,36.3432,36.0793,36.3236,468219.0
2018-12-06 12:30:00,37.16,37.37,37.09,37.13,554530.0,36.3236,36.5289,36.2552,36.2943,554530.0
2018-12-06 12:40:00,37.13,37.3,37.08,37.17,451708.0,36.2943,36.4605,36.2454,36.3334,451708.0
2018-12-06 12:50:00,37.17,37.44,37.13,37.36,553097.0,36.3334,36.5973,36.2943,36.5191,553097.0
2018-12-06 13:00:00,37.36,37.37,37.04,37.07,399988.0,36.5191,36.5289,36.2063,36.2356,399988.0
2018-12-06 13:10:00,37.07,37.13,36.87,36.9,396086.0,36.2356,36.2943,36.0402,36.0695,396086.0
2018-12-06 13:20:00,36.9,36.9,36.77,36.79,535761.0,36.0695,36.0695,35.9424,35.962,535761.0
2018-12-06 13:30:00,36.79,36.82,36.64,36.79,539479.0,35.962,35.9913,35.8153,35.962,539479.0
2018-12-06 13:40:00,36.8,37.05,36.8,37.05,418274.0,35.9717,36.2161,35.9717,36.2161,418274.0
2018-12-06 13:50:00,37.05,37.19,37.04,37.17,359677.0,36.2161,36.3529,36.2063,36.3334,359677.0
2018-12-06 14:00:00,37.16,37.27,37.1,37.16,409655.0,36.3236,36.4311,36.265,36.3236,409655.0
2018-12-06 14:10:00,37.16,37.16,36.97,37.0,489222.0,36.3236,36.3236,36.1379,36.1672,489222.0
2018-12-06 14:20:00,37.01,37.29,37.0,37.29,385516.0,36.177,36.4507,36.1672,36.4507,385516.0
2018-12-06 14:30:00,37.29,37.34,37.16,37.26,375318.0,36.4507,36.4996,36.3236,36.4214,375318.0
2018-12-06 14:40:00,37.26,37.32,37.04,37.07,447261.0,36.4214,36.48,36.2063,36.2356,447261.0
2018-12-06 14:50:00,37.07,37.36,37.06,37.34,557540.0,36.2356,36.5191,36.2259,36.4996,557540.0
2018-12-06 15:00:00,37.35,37.43,37.18,37.3,454864.0,36.5093,36.5875,36.3432,36.4605,454864.0
2018-12-06 15:10:00,37.3,37.39,37.22,37.32,386104.0,36.4605,36.5484,36.3823,36.48,386104.0
2018-12-06 15:20:00,37.32,37.33,37.17,37.28,542624.0,36.48,36.4898,36.3334,36.4409,542624.0
2018-12-06 15:30:00,37.27,37.45,37.24,37.43,849483.0,36.4311,36.6071,36.4018,36.5875,849483.0
2018-12-06 15:40:00,37.42,37.63,37.29,37.59,915801.0,36.5778,36.783,36.4507,36.7439,915801.0
2018-12-06 15:50:00,37.59,37.68,37.53,37.68,2578971.0,36.7439,36.8319,36.6853,36.8319,2578971.0
2018-12-07 09:30:00,37.62,37.62,36.88,37.13,1389255.0,36.7733,36.7733,36.0499,36.2943,1389255.0
2018-12-07 09:40:00,37.11,37.42,36.97,37.01,900676.0,36.2747,36.5778,36.1379,36.177,900676.0
2018-12-07 09:50:00,37.0,37.21,36.79,36.88,798257.0,36.1672,36.3725,35.962,36.0499,798257.0
2018-12-07 10:00:00,36.88,37.1,36.87,36.93,526915.0,36.0499,36.265,36.0402,36.0988,526915.0
2018-12-07 10:10:00,36.93,36.95,36.63,36.72,723545.0,36.0988,36.1184,35.8056,35.8935,723545.0
2018-12-07 10:20:00,36.7,36.82,36.37,36.48,1029902.0,35.874,35.9913,35.5514,35.6589,1029902.0
2018-12-07 10:30:00,36.48,36.51,36.31,36.38,649079.0,35.6589,35.6883,35.4928,35.5612,649079.0
2018-12-07 10:40:00,36.37,36.63,36.32,36.45,602739.0,35.5514,35.8056,35.5025,35.6296,602739.0
2018-12-07 10:50:00,36.45,36.66,36.4,36.59,435336.0,35.6296,35.8349,35.5807,35.7665,435336.0
2018-12-07 11:00:00,36.59,36.73,36.32,36.36,659211.0,35.7665,35.9033,35.5025,35.5416,659211.0
2018-12-07 11:10:00,36.36,36.4,36.09,36.12,627809.0,35.5416,35.5807,35.2777,35.307,627809.0
2018-12-07 11:20:00,36.12,36.2,36.03,36.15,570517.0,35.307,35.3852,35.2191,35.3364,570517.0
2018-12-07 11:30:00,36.15,36.22,36.06,36.12,424466.0,35.3364,35.4048,35.2484,35.307,424466.0
2018-12-07 11:40:00,36.12,36.23,36.03,36.16,444473.0,35.307,35.4146,35.2191,35.3461,444473.0
2018-12-07 11:50:00,36.17,36.2,35.85,35.87,497524.0,35.3559,35.3852,35.0431,35.0627,497524.0
2018-12-07 12:00:00,35.87,35.98,35.75,35.76,533483.0,35.0627,35.1702,34.9454,34.9551,533483.0
2018-12-07 12:10:00,35.76,35.81,35.61,35.69,787610.0,34.9551,35.004,34.8085,34.8867,787610.0
2018-12-07 12:20:00,35.68,35.77,35.66,35.73,415307.0,34.8769,34.9649,34.8574,34.9258,415307.0
2018-12-07 12:30:00,35.73,35.74,35.56,35.61,521261.0,34.9258,34.9356,34.7596,34.8085,521261.0
2018-12-07 12:40:00,35.62,35.7,35.51,35.55,459429.0,34.8183,34.8965,34.7108,34.7499,459429.0
2018-12-07 12:50:00,35.55,35.98,35.55,35.93,611825.0,34.7499,35.1702,34.7499,35.1213,611825.0
2018-12-07 13:00:00,35.92,36.13,35.86,35.99,1200944.0,35.1115,35.3168,35.0529,35.18,1200944.0
2018-12-07 13:10:00,35.98,36.07,35.75,35.8,498239.0,35.1702,35.2582,34.9454,34.9942,498239.0
2018-12-07 13:20:00,35.81,36.09,35.81,36.09,470882.0,35.004,35.2777,35.004,35.2777,470882.0
2018-12-07 13:30:00,36.08,36.1,35.87,35.94,521249.0,35.2679,35.2875,35.0627,35.1311,521249.0
2018-12-07 13:40:00,35.92,35.98,35.82,35.84,273466.0,35.1115,35.1702,35.0138,35.0333,273466.0
2018-12-07 13:50:00,35.83,35.84,35.7,35.75,313300.0,35.0236,35.0333,34.8965,34.9454,313300.0
2018-12-07 14:00:00,35.75,35.82,35.66,35.75,309654.0,34.9454,35.0138,34.8574,34.9454,309654.0
2018-12-07 14:10:00,35.74,35.93,35.66,35.91,431249.0,34.9356,35.1213,34.8574,35.1018,431249.0
2018-12-07 14:20:00,35.91,35.98,35.77,35.88,453214.0,35.1018,35.1702,34.9649,35.0724,453214.0
2018-12-07 14:30:00,35.88,35.92,35.62,35.63,415962.0,35.0724,35.1115,34.8183,34.8281,415962.0
2018-12-07 14:40:00,35.62,35.72,35.53,35.69,596934.0,34.8183,34.916,34.7303,34.8867,596934.0
2018-12-07 14:50:00,35.69,35.75,35.39,35.44,819038.0,34.8867,34.9454,34.5935,34.6423,819038.0
2018-12-07 15:00:00,35.44,35.46,35.25,35.36,717549.0,34.6423,34.6619,34.4566,34.5641,717549.0
2018-12-07 15:10:00,35.36,35.44,35.21,35.37,757892.0,34.5641,34.6423,34.4175,34.5739,757892.0
2018-12-07 15:20:00,35.37,35.49,35.23,35.47,688849.0,34.5739,34.6912,34.4371,34.6717,688849.0
2018-12-07 15:30:00,35.47,35.74,35.41,35.5,1071217.0,34.6717,34.9356,34.613,34.701,1071217.0
2018-12-07 15:40:00,35.49,35.64,35.4,35.41,1025976.0,34.6912,34.8378,34.6032,34.613,1025976.0
2018-12-07 15:50:00,35.41,35.55,35.3,35.32,1716740.0,34.613,34.7499,34.5055,34.525,1716740.0
2018-12-10 09:30:00,34.8,35.58,34.68,35.56,2522685.0,34.0167,34.7792,33.8994,34.7596,2522685.0
2018-12-10 09:40:00,35.55,35.72,35.27,35.29,1357224.0,34.7499,34.916,34.4762,34.4957,1357224.0
2018-12-10 09:50:00,35.29,35.42,35.0,35.26,1710418.0,34.4957,34.6228,34.2122,34.4664,1710418.0
2018-12-10 10:00:00,35.26,35.5,35.15,35.4,858687.0,34.4664,34.701,34.3589,34.6032,858687.0
2018-12-10 10:10:00,35.39,35.5,35.23,35.33,926618.0,34.5935,34.701,34.4371,34.5348,926618.0
2018-12-10 10:20:00,35.33,35.38,34.96,35.05,798290.0,34.5348,34.5837,34.1731,34.2611,798290.0
2018-12-10 10:30:00,35.04,35.11,34.92,34.94,791071.0,34.2513,34.3198,34.134,34.1536,791071.0
2018-12-10 10:40:00,34.93,35.11,34.86,35.04,748130.0,34.1438,34.3198,34.0754,34.2513,748130.0
2018-12-10 10:50:00,35.04,35.18,34.79,34.85,752825.0,34.2513,34.3882,34.007,34.0656,752825.0
2018-12-10 11:00:00,34.85,34.87,34.59,34.67,962545.0,34.0656,34.0852,33.8115,33.8897,962545.0
2018-12-10 11:10:00,34.66,34.74,34.53,34.63,670852.0,33.8799,33.9581,33.7528,33.8506,670852.0
2018-12-10 11:20:00,34.64,34.86,34.53,34.85,732752.0,33.8603,34.0754,33.7528,34.0656,732752.0
2018-12-10 11:30:00,34.85,35.11,34.8,35.05,605099.0,34.0656,34.3198,34.0167,34.2611,605099.0
2018-12-10 11:40:00,35.04,35.22,34.98,35.15,517522.0,34.2513,34.4273,34.1927,34.3589,517522.0
2018-12-10 11:50:00,35.14,35.19,34.94,34.97,457370.0,34.3491,34.398,34.1536,34.1829,457370.0
2018-12-10 12:00:00,34.97,35.03,34.93,34.95,447203.0,34.1829,34.2416,34.1438,34.1634,447203.0
2018-12-10 12:10:00,34.95,35.12,34.91,34.95,381366.0,34.1634,34.3295,34.1243,34.1634,381366.0
2018-12-10 12:20:00,34.95,34.98,34.82,34.88,337911.0,34.1634,34.1927,34.0363,34.0949,337911.0
2018-12-10 12:30:00,34.88,35.24,34.86,35.19,343300.0,34.0949,34.4468,34.0754,34.398,343300.0
2018-12-10 12:40:00,35.18,35.42,35.18,35.41,598523.0,34.3882,34.6228,34.3882,34.613,598523.0
2018-12-10 12:50:00,35.41,35.46,35.24,35.24,705990.0,34.613,34.6619,34.4468,34.4468,705990.0
2018-12-10 13:00:00,35.24,35.34,35.19,35.19,551301.0,34.4468,34.5446,34.398,34.398,551301.0
2018-12-10 13:10:00,35.2,35.29,35.14,35.17,560956.0,34.4077,34.4957,34.3491,34.3784,560956.0
2018-12-10 13:20:00,35.18,35.21,34.95,34.98,386820.0,34.3882,34.4175,34.1634,34.1927,386820.0
2018-12-10 13:30:00,34.98,35.24,34.98,35.15,450554.0,34.1927,34.4468,34.1927,34.3589,450554.0
2018-12-10 13:40:00,35.14,35.17,35.02,35.04,254546.0,34.3491,34.3784,34.2318,34.2513,254546.0
2018-12-10 13:50:00,35.05,35.21,35.04,35.06,315927.0,34.2611,34.4175,34.2513,34.2709,315927.0
2018-12-10 14:00:00,35.07,35.27,35.05,35.23,313932.0,34.2807,34.4762,34.2611,34.4371,313932.0
2018-12-10 14:10:00,35.23,35.3,35.02,35.03,659589.0,34.4371,34.5055,34.2318,34.2416,659589.0
2018-12-10 14:20:00,35.03,35.11,34.95,35.05,484600.0,34.2416,34.3198,34.1634,34.2611,484600.0
2018-12-10 14:30:00,35.05,35.21,35.05,35.09,742000.0,34.2611,34.4175,34.2611,34.3002,742000.0
2018-12-10 14:40:00,35.1,35.18,34.97,34.99,1171959.0,34.31,34.3882,34.1829,34.2025,1171959.0
2018-12-10 14:50:00,35.0,35.08,34.91,34.98,520164.0,34.2122,34.2904,34.1243,34.1927,520164.0
2018-12-10 15:00:00,34.98,35.01,34.95,34.98,342620.0,34.1927,34.222,34.1634,34.1927,342620.0
2018-12-10 15:10:00,34.98,34.99,34.85,34.92,333981.0,34.1927,34.2025,34.0656,34.134,333981.0
2018-12-10 15:20:00,34.91,34.98,34.91,34.92,383412.0,34.1243,34.1927,34.1243,34.134,383412.0
2018-12-10 15:30:00,34.93,35.1,34.92,35.07,1304082.0,34.1438,34.31,34.134,34.2807,1304082.0
2018-12-10 15:40:00,35.06,35.07,34.87,34.89,992162.0,34.2709,34.2807,34.0852,34.1047,992162.0
2018-12-10 15:50:00,34.89,34.96,34.79,34.8,2617374.0,34.1047,34.1731,34.007,34.0167,2617374.0
2018-12-11 09:30:00,35.59,36.15,35.52,35.97,2587351.0,34.789,35.3364,34.7205,35.1604,2587351.0
2018-12-11 09:40:00,35.96,36.19,35.81,35.87,1236081.0,35.1506,35.3755,35.004,35.0627,1236081.0
2018-12-11 09:50:00,35.87,35.93,35.73,35.81,848622.0,35.0627,35.1213,34.9258,35.004,848622.0
2018-12-11 10:00:00,35.81,36.15,35.8,36.07,783271.0,35.004,35.3364,34.9942,35.2582,783271.0
2018-12-11 10:10:00,36.07,36.09,35.67,35.8,872808.0,35.2582,35.2777,34.8672,34.9942,872808.0
2018-12-11 10:20:00,35.8,36.13,35.79,36.04,738828.0,34.9942,35.3168,34.9845,35.2288,738828.0
2018-12-11 10:30:00,36.05,36.26,36.02,36.19,875837.0,35.2386,35.4439,35.2093,35.3755,875837.0
2018-12-11 10:40:00,36.19,36.25,35.92,35.98,605479.0,35.3755,35.4341,35.1115,35.1702,605479.0
2018-12-11 10:50:00,35.98,36.0,35.76,35.85,727831.0,35.1702,35.1897,34.9551,35.0431,727831.0
2018-12-11 11:00:00,35.86,35.97,35.7,35.95,782865.0,35.0529,35.1604,34.8965,35.1409,782865.0
2018-12-11 11:10:00,35.96,36.0,35.76,35.88,551650.0,35.1506,35.1897,34.9551,35.0724,551650.0
2018-12-11 11:20:00,35.88,35.92,35.63,35.75,512083.0,35.0724,35.1115,34.8281,34.9454,512083.0
2018-12-11 11:30:00,35.74,35.79,35.64,35.73,414007.0,34.9356,34.9845,34.8378,34.9258,414007.0
2018-12-11 11:40:00,35.72,35.72,35.54,35.64,451988.0,34.916,34.916,34.7401,34.8378,451988.0
2018-12-11 11:50:00,35.64,35.72,35.59,35.64,365895.0,34.8378,34.916,34.789,34.8378,365895.0
2018-12-11 12:00:00,35.64,35.7,35.57,35.62,498296.0,34.8378,34.8965,34.7694,34.8183,498296.0
2018-12-11 12:10:00,35.61,35.61,35.43,35.45,415712.0,34.8085,34.8085,34.6326,34.6521,415712.0
2018-12-11 12:20:00,35.45,35.61,35.43,35.53,481381.0,34.6521,34.8085,34.6326,34.7303,481381.0
2018-12-11 12:30:00,35.53,35.58,35.4,35.56,364170.0,34.7303,34.7792,34.6032,34.7596,364170.0
2018-12-11 12:40:00,35.55,35.8,35.55,35.78,537340.0,34.7499,34.9942,34.7499,34.9747,537340.0
2018-12-11 12:50:00,35.79,35.89,35.76,35.81,423416.0,34.9845,35.0822,34.9551,35.004,423416.0
2018-12-11 13:00:00,35.8,35.98,35.73,35.76,409383.0,34.9942,35.1702,34.9258,34.9551,409383.0
2018-12-11 13:10:00,35.76,35.79,35.65,35.71,299954.0,34.9551,34.9845,34.8476,34.9063,299954.0
2018-12-11 13:20:00,35.71,35.76,35.55,35.57,212903.0,34.9063,34.9551,34.7499,34.7694,212903.0
2018-12-11 13:30:00,35.56,35.57,35.48,35.5,306001.0,34.7596,34.7694,34.6814,34.701,306001.0
2018-12-11 13:40:00,35.5,35.5,35.22,35.26,478640.0,34.701,34.701,34.4273,34.4664,478640.0
2018-12-11 13:50:00,35.26,35.3,35.12,35.23,410340.0,34.4664,34.5055,34.3295,34.4371,410340.0
2018-12-11 14:00:00,35.23,35.36,35.15,35.16,404956.0,34.4371,34.5641,34.3589,34.3686,404956.0
2018-12-11 14:10:00,35.16,35.3,35.1,35.27,535102.0,34.3686,34.5055,34.31,34.4762,535102.0
2018-12-11 14:20:00,35.28,35.47,35.23,35.46,357574.0,34.4859,34.6717,34.4371,34.6619,357574.0
2018-12-11 14:30:00,35.46,35.56,35.39,35.41,464196.0,34.6619,34.7596,34.5935,34.613,464196.0
2018-12-11 14:40:00,35.42,35.58,35.39,35.47,369930.0,34.6228,34.7792,34.5935,34.6717,369930.0
2018-12-11 14:50:00,35.48,35.51,35.34,35.41,314912.0,34.6814,34.7108,34.5446,34.613,314912.0
2018-12-11 15:00:00,35.41,35.48,35.32,35.46,249794.0,34.613,34.6814,34.525,34.6619,249794.0
2018-12-11 15:10:00,35.47,35.64,35.46,35.52,484036.0,34.6717,34.8378,34.6619,34.7205,484036.0
2018-12-11 15:20:00,35.52,35.58,35.48,35.48,238611.0,34.7205,34.7792,34.6814,34.6814,238611.0
2018-12-11 15:30:00,35.48,35.59,35.38,35.42,446624.0,34.6814,34.789,34.5837,34.6228,446624.0
2018-12-11 15:40:00,35.41,35.41,35.24,35.25,743923.0,34.613,34.613,34.4468,34.4566,743923.0
2018-12-11 15:50:00,35.25,35.32,35.17,35.22,1287091.0,34.4566,34.525,34.3784,34.4273,1287091.0
2018-12-12 09:30:00,35.94,36.02,35.5,35.53,1264101.0,35.1311,35.2093,34.701,34.7303,1264101.0
2018-12-12 09:40:00,35.53,35.73,35.4,35.58,1018783.0,34.7303,34.9258,34.6032,34.7792,1018783.0
2018-12-12 09:50:00,35.58,35.87,35.56,35.85,929823.0,34.7792,35.0627,34.7596,35.0431,929823.0
2018-12-12 10:00:00,35.85,35.88,35.51,35.63,917678.0,35.0431,35.0724,34.7108,34.8281,917678.0
2018-12-12 10:10:00,35.63,35.8,35.58,35.76,622564.0,34.8281,34.9942,34.7792,34.9551,622564.0
2018-12-12 10:20:00,35.76,35.86,35.66,35.69,601283.0,34.9551,35.0529,34.8574,34.8867,601283.0
2018-12-12 10:30:00,35.69,35.87,35.65,35.69,731820.0,34.8867,35.0627,34.8476,34.8867,731820.0
2018-12-12 10:40:00,35.68,35.96,35.66,35.95,537108.0,34.8769,35.1506,34.8574,35.1409,537108.0
2018-12-12 10:50:00,35.95,35.96,35.83,35.85,677016.0,35.1409,35.1506,35.0236,35.0431,677016.0
2018-12-12 11:00:00,35.85,35.91,35.79,35.85,516415.0,35.0431,35.1018,34.9845,35.0431,516415.0
2018-12-12 11:10:00,35.85,36.16,35.79,36.16,788206.0,35.0431,35.3461,34.9845,35.3461,788206.0
2018-12-12 11:20:00,36.16,36.32,36.12,36.16,755663.0,35.3461,35.5025,35.307,35.3461,755663.0
2018-12-12 11:30:00,36.17,36.2,36.0,36.07,445898.0,35.3559,35.3852,35.1897,35.2582,445898.0
2018-12-12 11:40:00,36.06,36.2,36.05,36.19,319424.0,35.2484,35.3852,35.2386,35.3755,319424.0
2018-12-12 11:50:00,36.19,36.22,36.08,36.22,315806.0,35.3755,35.4048,35.2679,35.4048,315806.0
2018-12-12 12:00:00,36.22,36.26,36.11,36.18,350304.0,35.4048,35.4439,35.2973,35.3657,350304.0
2018-12-12 12:10:00,36.18,36.31,36.16,36.29,389771.0,35.3657,35.4928,35.3461,35.4732,389771.0
2018-12-12 12:20:00,36.29,36.31,36.16,36.28,323670.0,35.4732,35.4928,35.3461,35.4634,323670.0
2018-12-12 12:30:00,36.29,36.43,36.25,36.33,426046.0,35.4732,35.6101,35.4341,35.5123,426046.0
2018-12-12 12:40:00,36.32,36.44,36.31,36.42,503154.0,35.5025,35.6198,35.4928,35.6003,503154.0
2018-12-12 12:50:00,36.41,36.61,36.41,36.55,449678.0,35.5905,35.786,35.5905,35.7274,449678.0
2018-12-12 13:00:00,36.55,36.56,36.41,36.45,452606.0,35.7274,35.7371,35.5905,35.6296,452606.0
2018-12-12 13:10:00,36.45,36.56,36.43,36.48,335332.0,35.6296,35.7371,35.6101,35.6589,335332.0
2018-12-12 13:20:00,36.48,36.5,36.39,36.49,278999.0,35.6589,35.6785,35.571,35.6687,278999.0
2018-12-12 13:30:00,36.5,36.53,36.4,36.44,375308.0,35.6785,35.7078,35.5807,35.6198,375308.0
2018-12-12 13:40:00,36.44,36.45,36.36,36.42,247717.0,35.6198,35.6296,35.5416,35.6003,247717.0
2018-12-12 13:50:00,36.43,36.45,36.26,36.34,406410.0,35.6101,35.6296,35.4439,35.5221,406410.0
2018-12-12 14:00:00,36.34,36.36,36.22,36.27,302744.0,35.5221,35.5416,35.4048,35.4537,302744.0
2018-12-12 14:10:00,36.27,36.33,36.14,36.33,400379.0,35.4537,35.5123,35.3266,35.5123,400379.0
2018-12-12 14:20:00,36.33,36.37,36.16,36.2,498376.0,35.5123,35.5514,35.3461,35.3852,498376.0
2018-12-12 14:30:00,36.2,36.32,36.11,36.3,429909.0,35.3852,35.5025,35.2973,35.483,429909.0
2018-12-12 14:40:00,36.29,36.32,36.12,36.12,389583.0,35.4732,35.5025,35.307,35.307,389583.0
2018-12-12 14:50:00,36.13,36.18,36.05,36.14,825058.0,35.3168,35.3657,35.2386,35.3266,825058.0
2018-12-12 15:00:00,36.14,36.25,36.09,36.23,334641.0,35.3266,35.4341,35.2777,35.4146,334641.0
2018-12-12 15:10:00,36.23,36.3,36.09,36.12,421559.0,35.4146,35.483,35.2777,35.307,421559.0
2018-12-12 15:20:00,36.12,36.14,36.02,36.04,446736.0,35.307,35.3266,35.2093,35.2288,446736.0
2018-12-12 15:30:00,36.04,36.22,36.03,36.2,406131.0,35.2288,35.4048,35.2191,35.3852,406131.0
2018-12-12 15:40:00,36.21,36.26,36.13,36.19,497909.0,35.395,35.4439,35.3168,35.3755,497909.0
2018-12-12 15:50:00,36.19,36.19,36.0,36.04,1427076.0,35.3755,35.3755,35.1897,35.2288,1427076.0
2018-12-13 09:30:00,36.29,36.37,35.71,36.04,1515173.0,35.4732,35.5514,34.9063,35.2288,1515173.0
2018-12-13 09:40:00,36.04,36.21,35.86,35.89,833766.0,35.2288,35.395,35.0529,35.0822,833766.0
2018-12-13 09:50:00,35.89,35.94,35.64,35.75,746215.0,35.0822,35.1311,34.8378,34.9454,746215.0
2018-12-13 10:00:00,35.76,35.97,35.76,35.87,580646.0,34.9551,35.1604,34.9551,35.0627,580646.0
2018-12-13 10:10:00,35.87,36.09,35.74,35.75,858260.0,35.0627,35.2777,34.9356,34.9454,858260.0
2018-12-13 10:20:00,35.75,35.77,35.56,35.62,576095.0,34.9454,34.9649,34.7596,34.8183,576095.0
2018-12-13 10:30:00,35.62,35.64,35.42,35.45,612538.0,34.8183,34.8378,34.6228,34.6521,612538.0
2018-12-13 10:40:00,35.45,35.49,35.31,35.4,638851.0,34.6521,34.6912,34.5153,34.6032,638851.0
2018-12-13 10:50:00,35.4,35.53,35.28,35.53,650969.0,34.6032,34.7303,34.4859,34.7303,650969.0
2018-12-13 11:00:00,35.53,35.53,35.32,35.48,519927.0,34.7303,34.7303,34.525,34.6814,519927.0
2018-12-13 11:10:00,35.48,35.48,35.21,35.32,533284.0,34.6814,34.6814,34.4175,34.525,533284.0
2018-12-13 11:20:00,35.33,35.43,35.28,35.38,328907.0,34.5348,34.6326,34.4859,34.5837,328907.0
2018-12-13 11:30:00,35.37,35.45,35.3,35.4,439853.0,34.5739,34.6521,34.5055,34.6032,439853.0
2018-12-13 11:40:00,35.4,35.55,35.31,35.41,522275.0,34.6032,34.7499,34.5153,34.613,522275.0
2018-12-13 11:50:00,35.4,35.4,35.21,35.25,318642.0,34.6032,34.6032,34.4175,34.4566,318642.0
2018-12-13 12:00:00,35.24,35.29,35.16,35.2,432920.0,34.4468,34.4957,34.3686,34.4077,432920.0
2018-12-13 12:10:00,35.19,35.26,35.11,35.12,342392.0,34.398,34.4664,34.3198,34.3295,342392.0
2018-12-13 12:20:00,35.12,35.13,34.94,35.05,814746.0,34.3295,34.3393,34.1536,34.2611,814746.0
2018-12-13 12:30:00,35.05,35.21,35.05,35.18,414025.0,34.2611,34.4175,34.2611,34.3882,414025.0
2018-12-13 12:40:00,35.18,35.22,35.13,35.16,256715.0,34.3882,34.4273,34.3393,34.3686,256715.0
2018-12-13 12:50:00,35.15,35.19,35.06,35.11,305597.0,34.3589,34.398,34.2709,34.3198,305597.0
2018-12-13 13:00:00,35.12,35.26,35.1,35.24,346955.0,34.3295,34.4664,34.31,34.4468,346955.0
2018-12-13 13:10:00,35.24,35.29,35.12,35.13,329292.0,34.4468,34.4957,34.3295,34.3393,329292.0
2018-12-13 13:20:00,35.12,35.18,35.01,35.12,429689.0,34.3295,34.3882,34.222,34.3295,429689.0
2018-12-13 13:30:00,35.11,35.27,35.1,35.25,330317.0,34.3198,34.4762,34.31,34.4566,330317.0
2018-12-13 13:40:00,35.25,35.28,35.14,35.15,239682.0,34.4566,34.4859,34.3491,34.3589,239682.0
2018-12-13 13:50:00,35.15,35.2,35.09,35.12,280110.0,34.3589,34.4077,34.3002,34.3295,280110.0
2018-12-13 14:00:00,35.13,35.19,35.06,35.09,291711.0,34.3393,34.398,34.2709,34.3002,291711.0
2018-12-13 14:10:00,35.09,35.16,35.0,35.06,319372.0,34.3002,34.3686,34.2122,34.2709,319372.0
2018-12-13 14:20:00,35.07,35.12,35.0,35.09,391342.0,34.2807,34.3295,34.2122,34.3002,391342.0
2018-12-13 14:30:00,35.09,35.09,34.91,34.98,514725.0,34.3002,34.3002,34.1243,34.1927,514725.0
2018-12-13 14:40:00,34.98,35.0,34.92,34.95,270426.0,34.1927,34.2122,34.134,34.1634,270426.0
2018-12-13 14:50:00,34.96,35.05,34.94,35.0,351448.0,34.1731,34.2611,34.1536,34.2122,351448.0
2018-12-13 15:00:00,34.99,35.02,34.82,34.82,502257.0,34.2025,34.2318,34.0363,34.0363,502257.0
2018-12-13 15:10:00,34.82,34.95,34.76,34.9,563852.0,34.0363,34.1634,33.9776,34.1145,563852.0
2018-12-13 15:20:00,34.9,34.95,34.87,34.91,421043.0,34.1145,34.1634,34.0852,34.1243,421043.0
2018-12-13 15:30:00,34.91,35.0,34.85,34.94,525750.0,34.1243,34.2122,34.0656,34.1536,525750.0
2018-12-13 15:40:00,34.93,35.11,34.92,35.05,702558.0,34.1438,34.3198,34.134,34.2611,702558.0
2018-12-13 15:50:00,35.05,35.08,34.98,35.0,1498560.0,34.2611,34.2904,34.1927,34.2122,1498560.0
2018-12-14 09:30:00,34.47,34.98,34.06,34.95,1936858.0,33.6942,34.1927,33.2934,34.1634,1936858.0
2018-12-14 09:40:00,34.96,35.22,34.81,35.16,1057741.0,34.1731,34.4273,34.0265,34.3686,1057741.0
2018-12-14 09:50:00,35.16,35.2,34.92,35.12,863325.0,34.3686,34.4077,34.134,34.3295,863325.0
2018-12-14 10:00:00,35.12,35.34,34.97,35.05,1091291.0,34.3295,34.5446,34.1829,34.2611,1091291.0
2018-12-14 10:10:00,35.06,35.4,35.0,35.39,839844.0,34.2709,34.6032,34.2122,34.5935,839844.0
2018-12-14 10:20:00,35.39,35.45,35.1,35.15,704421.0,34.5935,34.6521,34.31,34.3589,704421.0
2018-12-14 10:30:00,35.15,35.24,34.99,35.21,852155.0,34.3589,34.4468,34.2025,34.4175,852155.0
2018-12-14 10:40:00,35.21,35.29,35.06,35.18,590040.0,34.4175,34.4957,34.2709,34.3882,590040.0
2018-12-14 10:50:00,35.18,35.2,34.92,34.95,606865.0,34.3882,34.4077,34.134,34.1634,606865.0
2018-12-14 11:00:00,34.95,35.04,34.88,34.98,580211.0,34.1634,34.2513,34.0949,34.1927,580211.0
2018-12-14 11:10:00,34.97,35.0,34.85,34.89,373227.0,34.1829,34.2122,34.0656,34.1047,373227.0
2018-12-14 11:20:00,34.88,34.91,34.71,34.85,485124.0,34.0949,34.1243,33.9288,34.0656,485124.0
2018-12-14 11:30:00,34.86,34.95,34.8,34.83,589128.0,34.0754,34.1634,34.0167,34.0461,589128.0
2018-12-14 11:40:00,34.83,34.87,34.57,34.59,546169.0,34.0461,34.0852,33.7919,33.8115,546169.0
2018-12-14 11:50:00,34.58,34.65,34.5,34.58,573595.0,33.8017,33.8701,33.7235,33.8017,573595.0
2018-12-14 12:00:00,34.57,34.66,34.53,34.57,336068.0,33.7919,33.8799,33.7528,33.7919,336068.0
2018-12-14 12:10:00,34.58,34.75,34.5,34.7,580274.0,33.8017,33.9679,33.7235,33.919,580274.0
2018-12-14 12:20:00,34.7,34.73,34.59,34.65,329886.0,33.919,33.9483,33.8115,33.8701,329886.0
2018-12-14 12:30:00,34.65,34.75,34.63,34.64,371181.0,33.8701,33.9679,33.8506,33.8603,371181.0
2018-12-14 12:40:00,34.63,34.68,34.57,34.61,283651.0,33.8506,33.8994,33.7919,33.831,283651.0
2018-12-14 12:50:00,34.61,34.66,34.5,34.5,392777.0,33.831,33.8799,33.7235,33.7235,392777.0
2018-12-14 13:00:00,34.5,34.62,34.44,34.62,365304.0,33.7235,33.8408,33.6648,33.8408,365304.0
2018-12-14 13:10:00,34.62,34.68,34.57,34.63,261473.0,33.8408,33.8994,33.7919,33.8506,261473.0
2018-12-14 13:20:00,34.62,34.65,34.6,34.63,268601.0,33.8408,33.8701,33.8212,33.8506,268601.0
2018-12-14 13:30:00,34.62,34.62,34.52,34.56,355501.0,33.8408,33.8408,33.743,33.7821,355501.0
2018-12-14 13:40:00,34.57,34.61,34.5,34.55,320589.0,33.7919,33.831,33.7235,33.7724,320589.0
2018-12-14 13:50:00,34.55,34.58,34.47,34.5,274335.0,33.7724,33.8017,33.6942,33.7235,274335.0
2018-12-14 14:00:00,34.5,34.61,34.5,34.58,276601.0,33.7235,33.831,33.7235,33.8017,276601.0
2018-12-14 14:10:00,34.58,34.61,34.48,34.55,342551.0,33.8017,33.831,33.7039,33.7724,342551.0
2018-12-14 14:20:00,34.55,34.58,34.48,34.51,262103.0,33.7724,33.8017,33.7039,33.7333,262103.0
2018-12-14 14:30:00,34.51,34.53,34.33,34.36,469976.0,33.7333,33.7528,33.5573,33.5866,469976.0
2018-12-14 14:40:00,34.36,34.43,34.25,34.27,443309.0,33.5866,33.6551,33.4791,33.4987,443309.0
2018-12-14 14:50:00,34.26,34.45,34.2,34.43,541023.0,33.4889,33.6746,33.4302,33.6551,541023.0
2018-12-14 15:00:00,34.42,34.47,34.32,34.33,390083.0,33.6453,33.6942,33.5475,33.5573,390083.0
2018-12-14 15:10:00,34.34,34.46,34.31,34.42,361351.0,33.5671,33.6844,33.5378,33.6453,361351.0
2018-12-14 15:20:00,34.42,34.42,34.23,34.28,448341.0,33.6453,33.6453,33.4596,33.5084,448341.0
2018-12-14 15:30:00,34.27,34.31,34.2,34.23,488703.0,33.4987,33.5378,33.4302,33.4596,488703.0
2018-12-14 15:40:00,34.22,34.25,34.1,34.2,945291.0,33.4498,33.4791,33.3325,33.4302,945291.0
2018-12-14 15:50:00,34.2,34.3,34.15,34.18,2026828.0,33.4302,33.528,33.3814,33.4107,2026828.0
2018-12-17 09:30:00,34.16,34.3,33.71,34.28,1984683.0,33.3911,33.528,32.9513,33.5084,1984683.0
2018-12-17 09:40:00,34.27,34.37,33.85,33.9,1173277.0,33.4987,33.5964,33.0881,33.137,1173277.0
2018-12-17 09:50:00,33.89,34.14,33.79,34.11,880854.0,33.1272,33.3716,33.0295,33.3423,880854.0
2018-12-17 10:00:00,34.12,34.46,34.08,34.43,1130550.0,33.352,33.6844,33.3129,33.6551,1130550.0
2018-12-17 10:10:00,34.43,34.58,34.33,34.51,815280.0,33.6551,33.8017,33.5573,33.7333,815280.0
2018-12-17 10:20:00,34.51,34.7,34.42,34.65,628443.0,33.7333,33.919,33.6453,33.8701,628443.0
2018-12-17 10:30:00,34.65,34.7,34.51,34.64,624815.0,33.8701,33.919,33.7333,33.8603,624815.0
2018-12-17 10:40:00,34.64,34.82,34.59,34.79,652611.0,33.8603,34.0363,33.8115,34.007,652611.0
2018-12-17 10:50:00,34.8,34.85,34.66,34.7,673522.0,34.0167,34.0656,33.8799,33.919,673522.0
2018-12-17 11:00:00,34.7,34.92,34.69,34.9,602803.0,33.919,34.134,33.9092,34.1145,602803.0
2018-12-17 11:10:00,34.9,35.09,34.86,35.02,684995.0,34.1145,34.3002,34.0754,34.2318,684995.0
2018-12-17 11:20:00,35.02,35.22,35.02,35.09,884225.0,34.2318,34.4273,34.2318,34.3002,884225.0
2018-12-17 11:30:00,35.08,35.1,34.99,35.01,524473.0,34.2904,34.31,34.2025,34.222,524473.0
2018-12-17 11:40:00,35.01,35.05,34.84,34.98,522685.0,34.222,34.2611,34.0558,34.1927,522685.0
2018-12-17 11:50:00,34.98,35.12,34.97,35.01,519661.0,34.1927,34.3295,34.1829,34.222,519661.0
2018-12-17 12:00:00,35.01,35.09,34.97,35.02,352135.0,34.222,34.3002,34.1829,34.2318,352135.0
2018-12-17 12:10:00,35.03,35.03,34.89,34.98,435667.0,34.2416,34.2416,34.1047,34.1927,435667.0
2018-12-17 12:20:00,34.99,35.08,34.92,34.96,425143.0,34.2025,34.2904,34.134,34.1731,425143.0
2018-12-17 12:30:00,34.96,34.97,34.65,34.74,588152.0,34.1731,34.1829,33.8701,33.9581,588152.0
2018-12-17 12:40:00,34.74,34.8,34.56,34.59,446993.0,33.9581,34.0167,33.7821,33.8115,446993.0
2018-12-17 12:50:00,34.58,34.66,34.48,34.49,551791.0,33.8017,33.8799,33.7039,33.7137,551791.0
2018-12-17 13:00:00,34.48,34.49,34.33,34.44,717269.0,33.7039,33.7137,33.5573,33.6648,717269.0
2018-12-17 13:10:00,34.43,34.45,34.29,34.29,275751.0,33.6551,33.6746,33.5182,33.5182,275751.0
2018-12-17 13:20:00,34.29,34.41,34.2,34.35,489130.0,33.5182,33.6355,33.4302,33.5769,489130.0
2018-12-17 13:30:00,34.35,34.42,34.11,34.21,458349.0,33.5769,33.6453,33.3423,33.44,458349.0
2018-12-17 13:40:00,34.21,34.32,34.18,34.22,468950.0,33.44,33.5475,33.4107,33.4498,468950.0
2018-12-17 13:50:00,34.23,34.3,34.16,34.19,409549.0,33.4596,33.528,33.3911,33.4205,409549.0
2018-12-17 14:00:00,34.19,34.23,34.05,34.14,351525.0,33.4205,33.4596,33.2836,33.3716,351525.0
2018-12-17 14:10:00,34.14,34.23,34.09,34.13,395325.0,33.3716,33.4596,33.3227,33.3618,395325.0
2018-12-17 14:20:00,34.12,34.25,34.1,34.15,516848.0,33.352,33.4791,33.3325,33.3814,516848.0
2018-12-17 14:30:00,34.15,34.22,34.05,34.11,461876.0,33.3814,33.4498,33.2836,33.3423,461876.0
2018-12-17 14:40:00,34.12,34.3,34.11,34.2,511727.0,33.352,33.528,33.3423,33.4302,511727.0
2018-12-17 14:50:00,34.2,34.21,34.05,34.11,498652.0,33.4302,33.44,33.2836,33.3423,498652.0
2018-12-17 15:00:00,34.1,34.11,33.97,33.98,583611.0,33.3325,33.3423,33.2054,33.2152,583611.0
2018-12-17 15:10:00,33.98,34.12,33.98,34.06,544843.0,33.2152,33.352,33.2152,33.2934,544843.0
2018-12-17 15:20:00,34.05,34.06,33.82,33.87,622581.0,33.2836,33.2934,33.0588,33.1077,622581.0
2018-12-17 15:30:00,33.88,33.89,33.74,33.79,880183.0,33.1174,33.1272,32.9806,33.0295,880183.0
2018-12-17 15:40:00,33.8,33.81,33.6,33.66,981900.0,33.0392,33.049,32.8438,32.9024,981900.0
2018-12-17 15:50:00,33.66,33.9,33.66,33.9,1919830.0,32.9024,33.137,32.9024,33.137,1919830.0
2018-12-18 09:30:00,34.39,34.56,34.0,34.28,2034787.0,33.616,33.7821,33.2347,33.5084,2034787.0
2018-12-18 09:40:00,34.27,34.77,34.27,34.73,1309566.0,33.4987,33.9874,33.4987,33.9483,1309566.0
2018-12-18 09:50:00,34.72,34.93,34.64,34.88,1435498.0,33.9385,34.1438,33.8603,34.0949,1435498.0
2018-12-18 10:00:00,34.88,34.93,34.65,34.68,1357286.0,34.0949,34.1438,33.8701,33.8994,1357286.0
2018-12-18 10:10:00,34.69,34.83,34.57,34.82,1015064.0,33.9092,34.0461,33.7919,34.0363,1015064.0
2018-12-18 10:20:00,34.82,34.85,34.67,34.77,900028.0,34.0363,34.0656,33.8897,33.9874,900028.0
2018-12-18 10:30:00,34.77,34.85,34.63,34.76,930089.0,33.9874,34.0656,33.8506,33.9776,930089.0
2018-12-18 10:40:00,34.76,34.77,34.35,34.39,1044131.0,33.9776,33.9874,33.5769,33.616,1044131.0
2018-12-18 10:50:00,34.39,34.61,34.37,34.54,893800.0,33.616,33.831,33.5964,33.7626,893800.0
2018-12-18 11:00:00,34.55,34.59,34.32,34.38,805415.0,33.7724,33.8115,33.5475,33.6062,805415.0
2018-12-18 11:10:00,34.39,34.43,34.24,34.28,677146.0,33.616,33.6551,33.4693,33.5084,677146.0
2018-12-18 11:20:00,34.27,34.31,33.97,34.1,1021074.0,33.4987,33.5378,33.2054,33.3325,1021074.0
2018-12-18 11:30:00,34.1,34.26,34.09,34.21,494512.0,33.3325,33.4889,33.3227,33.44,494512.0
2018-12-18 11:40:00,34.21,34.27,34.06,34.19,468360.0,33.44,33.4987,33.2934,33.4205,468360.0
2018-12-18 11:50:00,34.19,34.39,34.12,34.32,649458.0,33.4205,33.616,33.352,33.5475,649458.0
2018-12-18 12:00:00,34.32,34.51,34.32,34.51,620810.0,33.5475,33.7333,33.5475,33.7333,620810.0
2018-12-18 12:10:00,34.51,34.65,34.51,34.63,717110.0,33.7333,33.8701,33.7333,33.8506,717110.0
2018-12-18 12:20:00,34.64,34.7,34.57,34.69,485370.0,33.8603,33.919,33.7919,33.9092,485370.0
2018-12-18 12:30:00,34.7,34.81,34.64,34.69,460719.0,33.919,34.0265,33.8603,33.9092,460719.0
2018-12-18 12:40:00,34.69,34.76,34.63,34.75,368578.0,33.9092,33.9776,33.8506,33.9679,368578.0
2018-12-18 12:50:00,34.76,34.77,34.63,34.73,397146.0,33.9776,33.9874,33.8506,33.9483,397146.0
2018-12-18 13:00:00,34.73,34.82,34.71,34.8,413288.0,33.9483,34.0363,33.9288,34.0167,413288.0
2018-12-18 13:10:00,34.81,34.9,34.78,34.82,611554.0,34.0265,34.1145,33.9972,34.0363,611554.0
2018-12-18 13:20:00,34.82,34.94,34.81,34.87,753587.0,34.0363,34.1536,34.0265,34.0852,753587.0
2018-12-18 13:30:00,34.87,34.9,34.71,34.75,552458.0,34.0852,34.1145,33.9288,33.9679,552458.0
2018-12-18 13:40:00,34.74,34.78,34.66,34.7,470899.0,33.9581,33.9972,33.8799,33.919,470899.0
2018-12-18 13:50:00,34.7,34.71,34.56,34.64,452400.0,33.919,33.9288,33.7821,33.8603,452400.0
2018-12-18 14:00:00,34.65,34.75,34.64,34.73,447161.0,33.8701,33.9679,33.8603,33.9483,447161.0
2018-12-18 14:10:00,34.73,34.78,34.52,34.54,712284.0,33.9483,33.9972,33.743,33.7626,712284.0
2018-12-18 14:20:00,34.54,34.75,34.51,34.74,909570.0,33.7626,33.9679,33.7333,33.9581,909570.0
2018-12-18 14:30:00,34.74,34.83,34.67,34.67,931984.0,33.9581,34.0461,33.8897,33.8897,931984.0
2018-12-18 14:40:00,34.67,34.69,34.38,34.61,1308732.0,33.8897,33.9092,33.6062,33.831,1308732.0
2018-12-18 14:50:00,34.61,34.62,34.37,34.39,532693.0,33.831,33.8408,33.5964,33.616,532693.0
2018-12-18 15:00:00,34.4,34.4,34.2,34.25,1096118.0,33.6257,33.6257,33.4302,33.4791,1096118.0
2018-12-18 15:10:00,34.24,34.31,34.15,34.27,1055009.0,33.4693,33.5378,33.3814,33.4987,1055009.0
2018-12-18 15:20:00,34.27,34.3,34.07,34.16,918761.0,33.4987,33.528,33.3032,33.3911,918761.0
2018-12-18 15:30:00,34.16,34.39,34.16,34.27,991914.0,33.3911,33.616,33.3911,33.4987,991914.0
2018-12-18 15:40:00,34.27,34.51,34.27,34.5,1171769.0,33.4987,33.7333,33.4987,33.7235,1171769.0
2018-12-18 15:50:00,34.5,34.5,34.1,34.12,2779472.0,33.7235,33.7235,33.3325,33.352,2779472.0
2018-12-19 09:30:00,31.66,32.18,31.28,32.15,10198437.0,30.9474,31.4557,30.576,31.4264,10198437.0
2018-12-19 09:40:00,32.15,32.95,32.12,32.94,7782392.0,31.4264,32.2084,31.3971,32.1986,7782392.0
2018-12-19 09:50:00,32.95,33.25,32.75,33.09,5240069.0,32.2084,32.5016,32.0129,32.3452,5240069.0
2018-12-19 10:00:00,33.09,33.47,33.03,33.08,3966490.0,32.3452,32.7167,32.2866,32.3355,3966490.0
2018-12-19 10:10:00,33.07,33.38,32.84,33.25,4092673.0,32.3257,32.6287,32.1009,32.5016,4092673.0
2018-12-19 10:20:00,33.25,33.58,33.1,33.18,3251231.0,32.5016,32.8242,32.355,32.4332,3251231.0
2018-12-19 10:30:00,33.18,33.41,32.95,33.0,2485185.0,32.4332,32.658,32.2084,32.2573,2485185.0
2018-12-19 10:40:00,33.0,33.03,32.77,32.86,2324115.0,32.2573,32.2866,32.0324,32.1204,2324115.0
2018-12-19 10:50:00,32.85,33.44,32.84,33.34,2717609.0,32.1106,32.6874,32.1009,32.5896,2717609.0
2018-12-19 11:00:00,33.35,33.37,32.85,32.88,1757567.0,32.5994,32.6189,32.1106,32.14,1757567.0
2018-12-19 11:10:00,32.88,32.95,32.67,32.86,1531046.0,32.14,32.2084,31.9347,32.1204,1531046.0
2018-12-19 11:20:00,32.86,33.0,32.82,32.9,1180363.0,32.1204,32.2573,32.0813,32.1595,1180363.0
2018-12-19 11:30:00,32.91,32.94,32.73,32.91,853317.0,32.1693,32.1986,31.9933,32.1693,853317.0
2018-12-19 11:40:00,32.92,33.18,32.72,33.15,1323890.0,32.1791,32.4332,31.9836,32.4039,1323890.0
2018-12-19 11:50:00,33.14,33.18,32.92,33.11,1222305.0,32.3941,32.4332,32.1791,32.3648,1222305.0
2018-12-19 12:00:00,33.11,33.16,33.02,33.09,849891.0,32.3648,32.4137,32.2768,32.3452,849891.0
2018-12-19 12:10:00,33.09,33.32,32.99,33.31,1474878.0,32.3452,32.5701,32.2475,32.5603,1474878.0
2018-12-19 12:20:00,33.31,33.33,33.14,33.18,930852.0,32.5603,32.5798,32.3941,32.4332,930852.0
2018-12-19 12:30:00,33.18,33.33,33.17,33.19,731482.0,32.4332,32.5798,32.4234,32.443,731482.0
2018-12-19 12:40:00,33.18,33.21,33.02,33.19,1056302.0,32.4332,32.4625,32.2768,32.443,1056302.0
2018-12-19 12:50:00,33.18,33.33,33.06,33.32,994140.0,32.4332,32.5798,32.3159,32.5701,994140.0
2018-12-19 13:00:00,33.32,33.4,33.16,33.18,1219132.0,32.5701,32.6483,32.4137,32.4332,1219132.0
2018-12-19 13:10:00,33.18,33.46,33.13,33.46,995973.0,32.4332,32.7069,32.3843,32.7069,995973.0
2018-12-19 13:20:00,33.47,33.48,33.01,33.15,1244579.0,32.7167,32.7265,32.267,32.4039,1244579.0
2018-12-19 13:30:00,33.15,33.21,33.03,33.12,698387.0,32.4039,32.4625,32.2866,32.3746,698387.0
2018-12-19 13:40:00,33.12,33.23,33.03,33.16,707132.0,32.3746,32.4821,32.2866,32.4137,707132.0
2018-12-19 13:50:00,33.16,33.3,33.07,33.27,1040760.0,32.4137,32.5505,32.3257,32.5212,1040760.0
2018-12-19 14:00:00,33.3,33.38,32.44,32.56,2942064.0,32.5505,32.6287,31.7099,31.8272,2942064.0
2018-12-19 14:10:00,32.57,32.75,32.29,32.7,2309863.0,31.8369,32.0129,31.5632,31.964,2309863.0
2018-12-19 14:20:00,32.7,32.83,32.49,32.76,1308481.0,31.964,32.0911,31.7587,32.0227,1308481.0
2018-12-19 14:30:00,32.76,32.89,32.6,32.71,1285019.0,32.0227,32.1497,31.8663,31.9738,1285019.0
2018-12-19 14:40:00,32.7,32.77,32.35,32.48,2248570.0,31.964,32.0324,31.6219,31.749,2248570.0
2018-12-19 14:50:00,32.46,32.51,32.06,32.13,2070877.0,31.7294,31.7783,31.3384,31.4068,2070877.0
2018-12-19 15:00:00,32.13,32.13,31.65,31.79,4284200.0,31.4068,31.4068,30.9376,31.0745,4284200.0
2018-12-19 15:10:00,31.8,32.09,31.74,31.86,3044482.0,31.0843,31.3677,31.0256,31.1429,3044482.0
2018-12-19 15:20:00,31.85,31.94,31.5,31.51,2619291.0,31.1331,31.2211,30.791,30.8008,2619291.0
2018-12-19 15:30:00,31.52,31.65,31.4,31.46,2317854.0,30.8106,30.9376,30.6933,30.7519,2317854.0
2018-12-19 15:40:00,31.46,31.46,31.27,31.4,3144049.0,30.7519,30.7519,30.5662,30.6933,3144049.0
2018-12-19 15:50:00,31.4,31.49,31.32,31.41,5353811.0,30.6933,30.7812,30.6151,30.703,5353811.0
2018-12-20 09:30:00,31.6,32.58,31.52,32.41,3512783.0,30.8888,31.8467,30.8106,31.6805,3512783.0
2018-12-20 09:40:00,32.42,32.71,32.0,32.43,2968478.0,31.6903,31.9738,31.2798,31.7001,2968478.0
2018-12-20 09:50:00,32.43,32.87,32.2,32.82,2844921.0,31.7001,32.1302,31.4753,32.0813,2844921.0
2018-12-20 10:00:00,32.81,32.9,32.59,32.73,2224059.0,32.0715,32.1595,31.8565,31.9933,2224059.0
2018-12-20 10:10:00,32.73,32.75,32.31,32.33,1600452.0,31.9933,32.0129,31.5828,31.6023,1600452.0
2018-12-20 10:20:00,32.33,32.48,32.25,32.4,1545825.0,31.6023,31.749,31.5241,31.6708,1545825.0
2018-12-20 10:30:00,32.41,32.55,32.23,32.5,1326917.0,31.6805,31.8174,31.5046,31.7685,1326917.0
2018-12-20 10:40:00,32.5,32.64,32.44,32.45,988843.0,31.7685,31.9054,31.7099,31.7196,988843.0
2018-12-20 10:50:00,32.44,32.46,32.22,32.28,1007259.0,31.7099,31.7294,31.4948,31.5535,1007259.0
2018-12-20 11:00:00,32.28,32.3,32.06,32.15,1006505.0,31.5535,31.573,31.3384,31.4264,1006505.0
2018-12-20 11:10:00,32.14,32.21,31.9,31.91,916079.0,31.4166,31.485,31.182,31.1918,916079.0
2018-12-20 11:20:00,31.91,31.95,31.67,31.81,1395602.0,31.1918,31.2309,30.9572,31.094,1395602.0
2018-12-20 11:30:00,31.82,31.99,31.75,31.83,1068683.0,31.1038,31.27,31.0354,31.1136,1068683.0
2018-12-20 11:40:00,31.84,31.88,31.54,31.55,902246.0,31.1234,31.1625,30.8301,30.8399,902246.0
2018-12-20 11:50:00,31.56,31.77,31.48,31.7,1437553.0,30.8497,31.0549,30.7715,30.9865,1437553.0
2018-12-20 12:00:00,31.71,31.75,31.48,31.5,948219.0,30.9963,31.0354,30.7715,30.791,948219.0
2018-12-20 12:10:00,31.5,31.52,31.09,31.24,1800068.0,30.791,30.8106,30.3902,30.5369,1800068.0
2018-12-20 12:20:00,31.24,31.45,31.16,31.39,1173584.0,30.5369,30.7421,30.4587,30.6835,1173584.0
2018-12-20 12:30:00,31.39,31.45,31.26,31.32,940902.0,30.6835,30.7421,30.5564,30.6151,940902.0
2018-12-20 12:40:00,31.32,31.39,31.2,31.32,919945.0,30.6151,30.6835,30.4978,30.6151,919945.0
2018-12-20 12:50:00,31.33,31.44,31.26,31.36,815156.0,30.6248,30.7324,30.5564,30.6542,815156.0
2018-12-20 13:00:00,31.36,31.38,31.08,31.13,1078987.0,30.6542,30.6737,30.3805,30.4293,1078987.0
2018-12-20 13:10:00,31.13,31.27,31.03,31.21,793682.0,30.4293,30.5662,30.3316,30.5075,793682.0
2018-12-20 13:20:00,31.21,31.36,31.14,31.31,769600.0,30.5075,30.6542,30.4391,30.6053,769600.0
2018-12-20 13:30:00,31.3,31.38,31.2,31.36,623788.0,30.5955,30.6737,30.4978,30.6542,623788.0
2018-12-20 13:40:00,31.35,31.35,31.18,31.28,763141.0,30.6444,30.6444,30.4782,30.576,763141.0
2018-12-20 13:50:00,31.29,31.29,31.15,31.17,746399.0,30.5857,30.5857,30.4489,30.4684,746399.0
2018-12-20 14:00:00,31.17,31.21,30.96,31.05,1492610.0,30.4684,30.5075,30.2632,30.3511,1492610.0
2018-12-20 14:10:00,31.05,31.06,30.86,30.95,1610486.0,30.3511,30.3609,30.1654,30.2534,1610486.0
2018-12-20 14:20:00,30.95,31.27,30.94,31.26,1285713.0,30.2534,30.5662,30.2436,30.5564,1285713.0
2018-12-20 14:30:00,31.26,31.49,31.25,31.39,1209800.0,30.5564,30.7812,30.5466,30.6835,1209800.0
2018-12-20 14:40:00,31.39,31.74,31.36,31.69,1365035.0,30.6835,31.0256,30.6542,30.9767,1365035.0
2018-12-20 14:50:00,31.68,31.71,31.47,31.53,1134741.0,30.967,30.9963,30.7617,30.8203,1134741.0
2018-12-20 15:00:00,31.53,31.59,31.35,31.53,1018816.0,30.8203,30.879,30.6444,30.8203,1018816.0
2018-12-20 15:10:00,31.53,31.64,31.45,31.47,719479.0,30.8203,30.9279,30.7421,30.7617,719479.0
2018-12-20 15:20:00,31.47,31.66,31.45,31.48,943982.0,30.7617,30.9474,30.7421,30.7715,943982.0
2018-12-20 15:30:00,31.48,31.6,31.42,31.55,972346.0,30.7715,30.8888,30.7128,30.8399,972346.0
2018-12-20 15:40:00,31.55,31.59,31.33,31.42,1673679.0,30.8399,30.879,30.6248,30.7128,1673679.0
2018-12-20 15:50:00,31.42,31.46,31.19,31.28,2744170.0,30.7128,30.7519,30.488,30.576,2744170.0
2018-12-21 09:30:00,31.68,32.05,31.35,31.43,3675377.0,30.967,31.3286,30.6444,30.7226,3675377.0
2018-12-21 09:40:00,31.44,31.46,31.08,31.09,1221123.0,30.7324,30.7519,30.3805,30.3902,1221123.0
2018-12-21 09:50:00,31.09,31.18,30.89,31.07,1207924.0,30.3902,30.4782,30.1947,30.3707,1207924.0
2018-12-21 10:00:00,31.07,31.15,30.86,30.91,1115676.0,30.3707,30.4489,30.1654,30.2143,1115676.0
2018-12-21 10:10:00,30.91,31.59,30.91,31.46,1694435.0,30.2143,30.879,30.2143,30.7519,1694435.0
2018-12-21 10:20:00,31.45,31.52,31.33,31.51,1236472.0,30.7421,30.8106,30.6248,30.8008,1236472.0
2018-12-21 10:30:00,31.51,31.54,31.32,31.43,872006.0,30.8008,30.8301,30.6151,30.7226,872006.0
2018-12-21 10:40:00,31.43,31.47,31.27,31.28,588859.0,30.7226,30.7617,30.5662,30.576,588859.0
2018-12-21 10:50:00,31.29,31.39,31.13,31.21,566327.0,30.5857,30.6835,30.4293,30.5075,566327.0
2018-12-21 11:00:00,31.21,31.24,30.97,31.0,790547.0,30.5075,30.5369,30.2729,30.3023,790547.0
2018-12-21 11:10:00,30.99,31.22,30.98,31.16,709776.0,30.2925,30.5173,30.2827,30.4587,709776.0
2018-12-21 11:20:00,31.16,31.22,30.99,31.13,561105.0,30.4587,30.5173,30.2925,30.4293,561105.0
2018-12-21 11:30:00,31.14,31.19,31.04,31.12,515727.0,30.4391,30.488,30.3414,30.4196,515727.0
2018-12-21 11:40:00,31.12,31.17,30.94,30.97,572995.0,30.4196,30.4684,30.2436,30.2729,572995.0
2018-12-21 11:50:00,30.97,31.09,30.93,30.97,474390.0,30.2729,30.3902,30.2338,30.2729,474390.0
2018-12-21 12:00:00,30.97,30.97,30.66,30.79,1252670.0,30.2729,30.2729,29.9699,30.097,1252670.0
2018-12-21 12:10:00,30.78,30.81,30.63,30.78,774957.0,30.0872,30.1165,29.9406,30.0872,774957.0
2018-12-21 12:20:00,30.77,30.83,30.65,30.68,785217.0,30.0774,30.1361,29.9601,29.9895,785217.0
2018-12-21 12:30:00,30.67,30.83,30.57,30.8,1190123.0,29.9797,30.1361,29.8819,30.1068,1190123.0
2018-12-21 12:40:00,30.8,31.07,30.77,30.97,691914.0,30.1068,30.3707,30.0774,30.2729,691914.0
2018-12-21 12:50:00,30.97,30.98,30.76,30.85,650105.0,30.2729,30.2827,30.0677,30.1556,650105.0
2018-12-21 13:00:00,30.86,30.97,30.79,30.89,432923.0,30.1654,30.2729,30.097,30.1947,432923.0
2018-12-21 13:10:00,30.89,30.93,30.72,30.81,551268.0,30.1947,30.2338,30.0286,30.1165,551268.0
2018-12-21 13:20:00,30.82,31.0,30.78,30.89,422946.0,30.1263,30.3023,30.0872,30.1947,422946.0
2018-12-21 13:30:00,30.9,31.05,30.87,31.05,431624.0,30.2045,30.3511,30.1752,30.3511,431624.0
2018-12-21 13:40:00,31.05,31.15,30.95,30.98,536024.0,30.3511,30.4489,30.2534,30.2827,536024.0
2018-12-21 13:50:00,30.98,31.06,30.87,30.94,474801.0,30.2827,30.3609,30.1752,30.2436,474801.0
2018-12-21 14:00:00,30.94,30.97,30.86,30.86,320943.0,30.2436,30.2729,30.1654,30.1654,320943.0
2018-12-21 14:10:00,30.86,30.92,30.69,30.86,760035.0,30.1654,30.2241,29.9992,30.1654,760035.0
2018-12-21 14:20:00,30.87,30.94,30.76,30.81,410491.0,30.1752,30.2436,30.0677,30.1165,410491.0
2018-12-21 14:30:00,30.81,30.83,30.72,30.75,425944.0,30.1165,30.1361,30.0286,30.0579,425944.0
2018-12-21 14:40:00,30.76,30.78,30.58,30.65,741810.0,30.0677,30.0872,29.8917,29.9601,741810.0
2018-12-21 14:50:00,30.66,30.85,30.65,30.84,552147.0,29.9699,30.1556,29.9601,30.1459,552147.0
2018-12-21 15:00:00,30.85,30.88,30.71,30.8,454339.0,30.1556,30.185,30.0188,30.1068,454339.0
2018-12-21 15:10:00,30.8,30.81,30.48,30.49,1221179.0,30.1068,30.1165,29.794,29.8037,1221179.0
2018-12-21 15:20:00,30.49,30.57,30.29,30.3,1357785.0,29.8037,29.8819,29.6082,29.618,1357785.0
2018-12-21 15:30:00,30.3,30.39,30.13,30.15,1333211.0,29.618,29.706,29.4519,29.4714,1333211.0
2018-12-21 15:40:00,30.14,30.38,30.11,30.33,2104546.0,29.4616,29.6962,29.4323,29.6473,2104546.0
2018-12-21 15:50:00,30.33,30.39,30.2,30.32,2612108.0,29.6473,29.706,29.5203,29.6376,2612108.0
2018-12-24 09:30:00,29.86,30.35,29.72,29.79,1824835.0,29.1879,29.6669,29.0511,29.1195,1824835.0
2018-12-24 09:40:00,29.8,29.84,29.21,29.21,1565737.0,29.1293,29.1684,28.5526,28.5526,1565737.0
2018-12-24 09:50:00,29.21,29.39,29.05,29.25,1586445.0,28.5526,28.7285,28.3962,28.5917,1586445.0
2018-12-24 10:00:00,29.25,29.49,29.21,29.4,1420312.0,28.5917,28.8263,28.5526,28.7383,1420312.0
2018-12-24 10:10:00,29.41,29.66,29.37,29.42,1058839.0,28.7481,28.9924,28.709,28.7578,1058839.0
2018-12-24 10:20:00,29.43,29.53,29.32,29.46,747459.0,28.7676,28.8654,28.6601,28.7969,747459.0
2018-12-24 10:30:00,29.47,29.8,29.46,29.79,876021.0,28.8067,29.1293,28.7969,29.1195,876021.0
2018-12-24 10:40:00,29.79,29.99,29.78,29.98,962244.0,29.1195,29.315,29.1097,29.3052,962244.0
2018-12-24 10:50:00,29.98,29.99,29.75,29.93,781079.0,29.3052,29.315,29.0804,29.2564,781079.0
2018-12-24 11:00:00,29.94,30.09,29.72,29.91,917125.0,29.2661,29.4128,29.0511,29.2368,917125.0
2018-12-24 11:10:00,29.91,29.92,29.74,29.9,486956.0,29.2368,29.2466,29.0706,29.227,486956.0
2018-12-24 11:20:00,29.9,29.95,29.77,29.81,558670.0,29.227,29.2759,29.1,29.1391,558670.0
2018-12-24 11:30:00,29.8,29.9,29.74,29.82,401830.0,29.1293,29.227,29.0706,29.1488,401830.0
2018-12-24 11:40:00,29.81,29.84,29.45,29.52,622691.0,29.1391,29.1684,28.7872,28.8556,622691.0
2018-12-24 11:50:00,29.51,29.64,29.43,29.55,548983.0,28.8458,28.9729,28.7676,28.8849,548983.0
2018-12-24 12:00:00,29.56,29.67,29.53,29.53,424120.0,28.8947,29.0022,28.8654,28.8654,424120.0
2018-12-24 12:10:00,29.54,29.56,29.4,29.43,617644.0,28.8751,28.8947,28.7383,28.7676,617644.0
2018-12-24 12:20:00,29.43,29.61,29.34,29.58,606994.0,28.7676,28.9436,28.6796,28.9142,606994.0
2018-12-24 12:30:00,29.58,29.63,29.39,29.4,821671.0,28.9142,28.9631,28.7285,28.7383,821671.0
2018-12-24 12:40:00,29.41,29.43,29.26,29.35,1029481.0,28.7481,28.7676,28.6014,28.6894,1029481.0
2018-12-24 12:50:00,29.35,29.36,29.0,29.03,2300320.0,28.6894,28.6992,28.3473,28.3766,2300320.0
2018-12-26 09:30:00,29.34,29.45,28.5,29.0,2880321.0,28.6796,28.7872,27.8585,28.3473,2880321.0
2018-12-26 09:40:00,29.01,29.01,28.67,28.94,1432164.0,28.3571,28.3571,28.0247,28.2886,1432164.0
2018-12-26 09:50:00,28.94,28.96,28.75,28.89,984778.0,28.2886,28.3082,28.1029,28.2398,984778.0
2018-12-26 10:00:00,28.89,28.98,28.65,28.77,1231134.0,28.2398,28.3277,28.0052,28.1225,1231134.0
2018-12-26 10:10:00,28.77,28.83,28.64,28.72,895727.0,28.1225,28.1811,27.9954,28.0736,895727.0
2018-12-26 10:20:00,28.71,28.8,28.59,28.59,1095958.0,28.0638,28.1518,27.9465,27.9465,1095958.0
2018-12-26 10:30:00,28.59,28.6,28.39,28.53,1070465.0,27.9465,27.9563,27.751,27.8879,1070465.0
2018-12-26 10:40:00,28.53,28.66,28.45,28.62,828995.0,27.8879,28.0149,27.8097,27.9758,828995.0
2018-12-26 10:50:00,28.63,28.74,28.45,28.5,865180.0,27.9856,28.0931,27.8097,27.8585,865180.0
2018-12-26 11:00:00,28.51,28.8,28.49,28.78,1061789.0,27.8683,28.1518,27.8488,28.1322,1061789.0
2018-12-26 11:10:00,28.78,28.98,28.75,28.96,758881.0,28.1322,28.3277,28.1029,28.3082,758881.0
2018-12-26 11:20:00,28.97,29.03,28.88,29.01,550041.0,28.318,28.3766,28.23,28.3571,550041.0
2018-12-26 11:30:00,29.01,29.08,28.96,29.04,742733.0,28.3571,28.4255,28.3082,28.3864,742733.0
2018-12-26 11:40:00,29.03,29.1,28.96,29.04,865511.0,28.3766,28.445,28.3082,28.3864,865511.0
2018-12-26 11:50:00,29.03,29.14,28.93,29.13,796540.0,28.3766,28.4841,28.2789,28.4744,796540.0
2018-12-26 12:00:00,29.13,29.19,29.02,29.17,974665.0,28.4744,28.533,28.3668,28.5135,974665.0
2018-12-26 12:10:00,29.16,29.25,29.03,29.1,1020808.0,28.5037,28.5917,28.3766,28.445,1020808.0
2018-12-26 12:20:00,29.11,29.14,28.92,28.99,1054083.0,28.4548,28.4841,28.2691,28.3375,1054083.0
2018-12-26 12:30:00,28.99,29.06,28.97,29.01,641844.0,28.3375,28.4059,28.318,28.3571,641844.0
2018-12-26 12:40:00,29.01,29.13,28.97,29.09,804194.0,28.3571,28.4744,28.318,28.4353,804194.0
2018-12-26 12:50:00,29.08,29.29,29.08,29.26,606528.0,28.4255,28.6308,28.4255,28.6014,606528.0
2018-12-26 13:00:00,29.26,29.31,29.17,29.24,711695.0,28.6014,28.6503,28.5135,28.5819,711695.0
2018-12-26 13:10:00,29.23,29.26,29.13,29.15,429589.0,28.5721,28.6014,28.4744,28.4939,429589.0
2018-12-26 13:20:00,29.14,29.22,29.13,29.17,394845.0,28.4841,28.5623,28.4744,28.5135,394845.0
2018-12-26 13:30:00,29.16,29.19,29.11,29.17,387579.0,28.5037,28.533,28.4548,28.5135,387579.0
2018-12-26 13:40:00,29.16,29.27,29.12,29.24,737631.0,28.5037,28.6112,28.4646,28.5819,737631.0
2018-12-26 13:50:00,29.24,29.45,29.24,29.44,670717.0,28.5819,28.7872,28.5819,28.7774,670717.0
2018-12-26 14:00:00,29.45,29.46,29.33,29.39,533772.0,28.7872,28.7969,28.6699,28.7285,533772.0
2018-12-26 14:10:00,29.4,29.59,29.39,29.5,1701060.0,28.7383,28.924,28.7285,28.836,1701060.0
2018-12-26 14:20:00,29.51,29.65,29.49,29.62,718125.0,28.8458,28.9827,28.8263,28.9533,718125.0
2018-12-26 14:30:00,29.62,29.86,29.62,29.86,975760.0,28.9533,29.1879,28.9533,29.1879,975760.0
2018-12-26 14:40:00,29.86,29.89,29.76,29.77,1159502.0,29.1879,29.2173,29.0902,29.1,1159502.0
2018-12-26 14:50:00,29.76,29.98,29.76,29.97,1080956.0,29.0902,29.3052,29.0902,29.2955,1080956.0
2018-12-26 15:00:00,29.98,30.05,29.89,30.05,912987.0,29.3052,29.3737,29.2173,29.3737,912987.0
2018-12-26 15:10:00,30.04,30.22,30.04,30.1,1203965.0,29.3639,29.5398,29.3639,29.4225,1203965.0
2018-12-26 15:20:00,30.11,30.3,30.09,30.29,883945.0,29.4323,29.618,29.4128,29.6082,883945.0
2018-12-26 15:30:00,30.29,30.48,30.28,30.48,1249147.0,29.6082,29.794,29.5985,29.794,1249147.0
2018-12-26 15:40:00,30.47,30.65,30.45,30.56,1788615.0,29.7842,29.9601,29.7646,29.8722,1788615.0
2018-12-26 15:50:00,30.56,30.91,30.54,30.89,3487617.0,29.8722,30.2143,29.8526,30.1947,3487617.0
2018-12-27 09:30:00,30.4,31.16,30.23,31.0,2227332.0,29.7158,30.4587,29.5496,30.3023,2227332.0
2018-12-27 09:40:00,30.99,31.13,30.77,30.78,1463379.0,30.2925,30.4293,30.0774,30.0872,1463379.0
2018-12-27 09:50:00,30.79,31.3,30.76,31.27,1343461.0,30.097,30.5955,30.0677,30.5662,1343461.0
2018-12-27 10:00:00,31.27,31.4,31.05,31.1,1470324.0,30.5662,30.6933,30.3511,30.4,1470324.0
2018-12-27 10:10:00,31.11,31.29,31.06,31.12,883106.0,30.4098,30.5857,30.3609,30.4196,883106.0
2018-12-27 10:20:00,31.12,31.13,30.98,31.01,976197.0,30.4196,30.4293,30.2827,30.312,976197.0
2018-12-27 10:30:00,31.0,31.08,30.91,31.0,1111947.0,30.3023,30.3805,30.2143,30.3023,1111947.0
2018-12-27 10:40:00,31.0,31.22,30.99,31.18,724163.0,30.3023,30.5173,30.2925,30.4782,724163.0
2018-12-27 10:50:00,31.18,31.19,30.97,31.0,730987.0,30.4782,30.488,30.2729,30.3023,730987.0
2018-12-27 11:00:00,31.0,31.08,30.87,31.04,953154.0,30.3023,30.3805,30.1752,30.3414,953154.0
2018-12-27 11:10:00,31.04,31.19,31.04,31.17,577107.0,30.3414,30.488,30.3414,30.4684,577107.0
2018-12-27 11:20:00,31.17,31.24,31.09,31.23,480754.0,30.4684,30.5369,30.3902,30.5271,480754.0
2018-12-27 11:30:00,31.24,31.32,31.2,31.27,630545.0,30.5369,30.6151,30.4978,30.5662,630545.0
2018-12-27 11:40:00,31.28,31.28,31.05,31.09,645886.0,30.576,30.576,30.3511,30.3902,645886.0
2018-12-27 11:50:00,31.09,31.18,30.99,31.13,549676.0,30.3902,30.4782,30.2925,30.4293,549676.0
2018-12-27 12:00:00,31.14,31.15,30.98,31.01,399141.0,30.4391,30.4489,30.2827,30.312,399141.0
2018-12-27 12:10:00,31.01,31.12,30.98,31.05,544931.0,30.312,30.4196,30.2827,30.3511,544931.0
2018-12-27 12:20:00,31.05,31.06,30.91,30.97,756100.0,30.3511,30.3609,30.2143,30.2729,756100.0
2018-12-27 12:30:00,30.97,31.12,30.93,31.09,626304.0,30.2729,30.4196,30.2338,30.3902,626304.0
2018-12-27 12:40:00,31.1,31.11,30.95,31.03,732858.0,30.4,30.4098,30.2534,30.3316,732858.0
2018-12-27 12:50:00,31.03,31.1,30.98,31.09,472282.0,30.3316,30.4,30.2827,30.3902,472282.0
2018-12-27 13:00:00,31.08,31.14,31.04,31.13,319787.0,30.3805,30.4391,30.3414,30.4293,319787.0
2018-12-27 13:10:00,31.13,31.15,31.0,31.01,602587.0,30.4293,30.4489,30.3023,30.312,602587.0
2018-12-27 13:20:00,31.02,31.05,30.97,30.97,358469.0,30.3218,30.3511,30.2729,30.2729,358469.0
2018-12-27 13:30:00,30.98,31.07,30.96,31.0,408646.0,30.2827,30.3707,30.2632,30.3023,408646.0
2018-12-27 13:40:00,31.0,31.05,30.81,30.82,627809.0,30.3023,30.3511,30.1165,30.1263,627809.0
2018-12-27 13:50:00,30.82,30.84,30.58,30.82,1068549.0,30.1263,30.1459,29.8917,30.1263,1068549.0
2018-12-27 14:00:00,30.81,31.02,30.77,30.99,999622.0,30.1165,30.3218,30.0774,30.2925,999622.0
2018-12-27 14:10:00,30.98,31.02,30.91,30.98,839107.0,30.2827,30.3218,30.2143,30.2827,839107.0
2018-12-27 14:20:00,30.98,31.1,30.94,31.04,756177.0,30.2827,30.4,30.2436,30.3414,756177.0
2018-12-27 14:30:00,31.05,31.05,30.93,31.03,630643.0,30.3511,30.3511,30.2338,30.3316,630643.0
2018-12-27 14:40:00,31.03,31.24,31.02,31.16,557357.0,30.3316,30.5369,30.3218,30.4587,557357.0
2018-12-27 14:50:00,31.16,31.31,31.13,31.29,622756.0,30.4587,30.6053,30.4293,30.5857,622756.0
2018-12-27 15:00:00,31.3,31.3,31.07,31.19,650144.0,30.5955,30.5955,30.3707,30.488,650144.0
2018-12-27 15:10:00,31.19,31.33,31.1,31.32,639693.0,30.488,30.6248,30.4,30.6151,639693.0
2018-12-27 15:20:00,31.32,31.64,31.32,31.61,1028029.0,30.6151,30.9279,30.6151,30.8985,1028029.0
2018-12-27 15:30:00,31.61,31.81,31.47,31.71,1001368.0,30.8985,31.094,30.7617,30.9963,1001368.0
2018-12-27 15:40:00,31.72,32.01,31.72,31.83,1848794.0,31.0061,31.2895,31.0061,31.1136,1848794.0
2018-12-27 15:50:00,31.83,31.94,31.65,31.94,2216498.0,31.1136,31.2211,30.9376,31.2211,2216498.0
2018-12-28 09:30:00,32.0,32.12,31.43,31.58,2201471.0,31.2798,31.3971,30.7226,30.8692,2201471.0
2018-12-28 09:40:00,31.59,32.28,31.57,32.12,1657234.0,30.879,31.5535,30.8594,31.3971,1657234.0
2018-12-28 09:50:00,32.11,32.22,31.96,32.16,934454.0,31.3873,31.4948,31.2407,31.4362,934454.0
2018-12-28 10:00:00,32.15,32.24,31.94,31.98,839232.0,31.4264,31.5144,31.2211,31.2602,839232.0
2018-12-28 10:10:00,31.97,32.06,31.85,31.91,693946.0,31.2504,31.3384,31.1331,31.1918,693946.0
2018-12-28 10:20:00,31.91,31.92,31.5,31.56,999401.0,31.1918,31.2016,30.791,30.8497,999401.0
2018-12-28 10:30:00,31.55,31.64,31.45,31.6,849490.0,30.8399,30.9279,30.7421,30.8888,849490.0
2018-12-28 10:40:00,31.59,31.81,31.54,31.76,627859.0,30.879,31.094,30.8301,31.0452,627859.0
2018-12-28 10:50:00,31.76,31.87,31.59,31.6,529156.0,31.0452,31.1527,30.879,30.8888,529156.0
2018-12-28 11:00:00,31.61,31.66,31.5,31.64,469747.0,30.8985,30.9474,30.791,30.9279,469747.0
2018-12-28 11:10:00,31.64,31.78,31.57,31.67,623733.0,30.9279,31.0647,30.8594,30.9572,623733.0
2018-12-28 11:20:00,31.66,31.79,31.62,31.78,381874.0,30.9474,31.0745,30.9083,31.0647,381874.0
2018-12-28 11:30:00,31.78,32.02,31.76,32.0,616318.0,31.0647,31.2993,31.0452,31.2798,616318.0
2018-12-28 11:40:00,32.0,32.01,31.82,31.91,545601.0,31.2798,31.2895,31.1038,31.1918,545601.0
2018-12-28 11:50:00,31.91,31.98,31.84,31.94,364540.0,31.1918,31.2602,31.1234,31.2211,364540.0
2018-12-28 12:00:00,31.94,31.97,31.84,31.91,476853.0,31.2211,31.2504,31.1234,31.1918,476853.0
2018-12-28 12:10:00,31.92,31.92,31.78,31.84,472248.0,31.2016,31.2016,31.0647,31.1234,472248.0
2018-12-28 12:20:00,31.84,31.98,31.83,31.96,403977.0,31.1234,31.2602,31.1136,31.2407,403977.0
2018-12-28 12:30:00,31.97,31.99,31.84,31.93,353979.0,31.2504,31.27,31.1234,31.2113,353979.0
2018-12-28 12:40:00,31.94,31.96,31.86,31.89,284493.0,31.2211,31.2407,31.1429,31.1722,284493.0
2018-12-28 12:50:00,31.9,31.97,31.76,31.77,411681.0,31.182,31.2504,31.0452,31.0549,411681.0
2018-12-28 13:00:00,31.77,31.79,31.66,31.7,480965.0,31.0549,31.0745,30.9474,30.9865,480965.0
2018-12-28 13:10:00,31.7,31.72,31.65,31.65,417251.0,30.9865,31.0061,30.9376,30.9376,417251.0
2018-12-28 13:20:00,31.65,31.66,31.51,31.55,454341.0,30.9376,30.9474,30.8008,30.8399,454341.0
2018-12-28 13:30:00,31.56,31.57,31.46,31.55,434393.0,30.8497,30.8594,30.7519,30.8399,434393.0
2018-12-28 13:40:00,31.55,31.71,31.55,31.68,347908.0,30.8399,30.9963,30.8399,30.967,347908.0
2018-12-28 13:50:00,31.69,31.77,31.66,31.69,426280.0,30.9767,31.0549,30.9474,30.9767,426280.0
2018-12-28 14:00:00,31.69,31.91,31.69,31.88,471096.0,30.9767,31.1918,30.9767,31.1625,471096.0
2018-12-28 14:10:00,31.88,32.04,31.83,31.94,637615.0,31.1625,31.3189,31.1136,31.2211,637615.0
2018-12-28 14:20:00,31.94,32.03,31.9,31.98,495118.0,31.2211,31.3091,31.182,31.2602,495118.0
2018-12-28 14:30:00,31.98,32.08,31.97,32.05,501999.0,31.2602,31.358,31.2504,31.3286,501999.0
2018-12-28 14:40:00,32.05,32.12,31.99,32.1,600136.0,31.3286,31.3971,31.27,31.3775,600136.0
2018-12-28 14:50:00,32.1,32.23,32.07,32.2,804835.0,31.3775,31.5046,31.3482,31.4753,804835.0
2018-12-28 15:00:00,32.2,32.24,31.89,31.99,817928.0,31.4753,31.5144,31.1722,31.27,817928.0
2018-12-28 15:10:00,31.99,32.03,31.76,31.8,608204.0,31.27,31.3091,31.0452,31.0843,608204.0
2018-12-28 15:20:00,31.8,31.8,31.55,31.63,856459.0,31.0843,31.0843,30.8399,30.9181,856459.0
2018-12-28 15:30:00,31.63,31.67,31.45,31.46,986087.0,30.9181,30.9572,30.7421,30.7519,986087.0
2018-12-28 15:40:00,31.46,31.53,31.4,31.53,838482.0,30.7519,30.8203,30.6933,30.8203,838482.0
2018-12-28 15:50:00,31.52,31.61,31.46,31.57,1759518.0,30.8106,30.8985,30.7519,30.8594,1759518.0
2018-12-31 09:30:00,32.01,32.38,31.84,32.35,1181553.0,31.2895,31.6512,31.1234,31.6219,1181553.0
2018-12-31 09:40:00,32.35,32.4,32.04,32.07,641574.0,31.6219,31.6708,31.3189,31.3482,641574.0
2018-12-31 09:50:00,32.07,32.08,31.9,31.91,634922.0,31.3482,31.358,31.182,31.1918,634922.0
2018-12-31 10:00:00,31.92,32.13,31.92,31.95,670660.0,31.2016,31.4068,31.2016,31.2309,670660.0
2018-12-31 10:10:00,31.95,32.0,31.75,31.79,703867.0,31.2309,31.2798,31.0354,31.0745,703867.0
2018-12-31 10:20:00,31.8,31.81,31.65,31.76,433202.0,31.0843,31.094,30.9376,31.0452,433202.0
2018-12-31 10:30:00,31.77,31.77,31.62,31.63,573260.0,31.0549,31.0549,30.9083,30.9181,573260.0
2018-12-31 10:40:00,31.63,31.85,31.57,31.79,698179.0,30.9181,31.1331,30.8594,31.0745,698179.0
2018-12-31 10:50:00,31.78,31.8,31.64,31.67,419957.0,31.0647,31.0843,30.9279,30.9572,419957.0
2018-12-31 11:00:00,31.66,31.7,31.51,31.53,416997.0,30.9474,30.9865,30.8008,30.8203,416997.0
2018-12-31 11:10:00,31.53,31.6,31.46,31.59,399749.0,30.8203,30.8888,30.7519,30.879,399749.0
2018-12-31 11:20:00,31.59,31.77,31.48,31.76,537975.0,30.879,31.0549,30.7715,31.0452,537975.0
2018-12-31 11:30:00,31.76,31.76,31.54,31.6,483482.0,31.0452,31.0452,30.8301,30.8888,483482.0
2018-12-31 11:40:00,31.6,31.69,31.53,31.69,333481.0,30.8888,30.9767,30.8203,30.9767,333481.0
2018-12-31 11:50:00,31.68,31.7,31.56,31.65,424112.0,30.967,30.9865,30.8497,30.9376,424112.0
2018-12-31 12:00:00,31.65,31.88,31.61,31.87,504608.0,30.9376,31.1625,30.8985,31.1527,504608.0
2018-12-31 12:10:00,31.86,31.87,31.74,31.8,430805.0,31.1429,31.1527,31.0256,31.0843,430805.0
2018-12-31 12:20:00,31.81,31.86,31.73,31.77,232958.0,31.094,31.1429,31.0158,31.0549,232958.0
2018-12-31 12:30:00,31.77,31.9,31.73,31.86,267319.0,31.0549,31.182,31.0158,31.1429,267319.0
2018-12-31 12:40:00,31.86,31.89,31.79,31.82,221702.0,31.1429,31.1722,31.0745,31.1038,221702.0
2018-12-31 12:50:00,31.82,31.83,31.68,31.71,271169.0,31.1038,31.1136,30.967,30.9963,271169.0
2018-12-31 13:00:00,31.72,31.79,31.69,31.78,291794.0,31.0061,31.0745,30.9767,31.0647,291794.0
2018-12-31 13:10:00,31.78,31.85,31.73,31.83,259987.0,31.0647,31.1331,31.0158,31.1136,259987.0
2018-12-31 13:20:00,31.83,31.89,31.82,31.84,317005.0,31.1136,31.1722,31.1038,31.1234,317005.0
2018-12-31 13:30:00,31.85,31.85,31.68,31.7,350268.0,31.1331,31.1331,30.967,30.9865,350268.0
2018-12-31 13:40:00,31.69,31.74,31.58,31.62,235845.0,30.9767,31.0256,30.8692,30.9083,235845.0
2018-12-31 13:50:00,31.62,31.63,31.51,31.54,282932.0,30.9083,30.9181,30.8008,30.8301,282932.0
2018-12-31 14:00:00,31.54,31.64,31.46,31.64,345092.0,30.8301,30.9279,30.7519,30.9279,345092.0
2018-12-31 14:10:00,31.64,31.66,31.51,31.65,302979.0,30.9279,30.9474,30.8008,30.9376,302979.0
2018-12-31 14:20:00,31.66,31.67,31.51,31.55,345642.0,30.9474,30.9572,30.8008,30.8399,345642.0
2018-12-31 14:30:00,31.54,31.64,31.51,31.62,217260.0,30.8301,30.9279,30.8008,30.9083,217260.0
2018-12-31 14:40:00,31.63,31.76,31.6,31.71,316662.0,30.9181,31.0452,30.8888,30.9963,316662.0
2018-12-31 14:50:00,31.71,31.81,31.66,31.66,364249.0,30.9963,31.094,30.9474,30.9474,364249.0
2018-12-31 15:00:00,31.65,31.77,31.62,31.64,414082.0,30.9376,31.0549,30.9083,30.9279,414082.0
2018-12-31 15:10:00,31.64,31.74,31.6,31.73,254720.0,30.9279,31.0256,30.8888,31.0158,254720.0
2018-12-31 15:20:00,31.73,31.78,31.65,31.65,622177.0,31.0158,31.0647,30.9376,30.9376,622177.0
2018-12-31 15:30:00,31.65,31.79,31.63,31.76,461409.0,30.9376,31.0745,30.9181,31.0452,461409.0
2018-12-31 15:40:00,31.75,31.77,31.58,31.6,603020.0,31.0354,31.0549,30.8692,30.8888,603020.0
2018-12-31 15:50:00,31.61,31.72,31.53,31.72,1611409.0,30.8985,31.0061,30.8203,31.0061,1611409.0
2019-01-02 09:30:00,31.0,31.67,30.75,31.43,1593471.0,30.3023,30.9572,30.0579,30.7226,1593471.0
2019-01-02 09:40:00,31.42,31.68,31.31,31.67,889573.0,30.7128,30.967,30.6053,30.9572,889573.0
2019-01-02 09:50:00,31.65,32.1,31.64,32.1,1183300.0,30.9376,31.3775,30.9279,31.3775,1183300.0
2019-01-02 10:00:00,32.08,32.15,31.89,32.14,1076832.0,31.358,31.4264,31.1722,31.4166,1076832.0
2019-01-02 10:10:00,32.15,32.24,32.07,32.19,828630.0,31.4264,31.5144,31.3482,31.4655,828630.0
2019-01-02 10:20:00,32.2,32.56,32.17,32.47,1309521.0,31.4753,31.8272,31.4459,31.7392,1309521.0
2019-01-02 10:30:00,32.47,32.48,32.31,32.44,606660.0,31.7392,31.749,31.5828,31.7099,606660.0
2019-01-02 10:40:00,32.44,32.7,32.44,32.65,794214.0,31.7099,31.964,31.7099,31.9151,794214.0
2019-01-02 10:50:00,32.65,32.85,32.62,32.81,771046.0,31.9151,32.1106,31.8858,32.0715,771046.0
2019-01-02 11:00:00,32.82,32.89,32.69,32.87,731810.0,32.0813,32.1497,31.9542,32.1302,731810.0
2019-01-02 11:10:00,32.87,32.97,32.8,32.95,747143.0,32.1302,32.2279,32.0618,32.2084,747143.0
2019-01-02 11:20:00,32.96,32.98,32.8,32.81,583245.0,32.2182,32.2377,32.0618,32.0715,583245.0
2019-01-02 11:30:00,32.81,32.86,32.67,32.69,534909.0,32.0715,32.1204,31.9347,31.9542,534909.0
2019-01-02 11:40:00,32.7,32.89,32.69,32.8,443549.0,31.964,32.1497,31.9542,32.0618,443549.0
2019-01-02 11:50:00,32.8,32.82,32.63,32.64,418993.0,32.0618,32.0813,31.8956,31.9054,418993.0
2019-01-02 12:00:00,32.64,32.78,32.58,32.62,522394.0,31.9054,32.0422,31.8467,31.8858,522394.0
2019-01-02 12:10:00,32.62,32.7,32.59,32.65,297289.0,31.8858,31.964,31.8565,31.9151,297289.0
2019-01-02 12:20:00,32.65,32.65,32.45,32.57,505775.0,31.9151,31.9151,31.7196,31.8369,505775.0
2019-01-02 12:30:00,32.57,32.81,32.57,32.8,333712.0,31.8369,32.0715,31.8369,32.0618,333712.0
2019-01-02 12:40:00,32.8,32.94,32.72,32.85,512666.0,32.0618,32.1986,31.9836,32.1106,512666.0
2019-01-02 12:50:00,32.85,32.93,32.8,32.86,319195.0,32.1106,32.1888,32.0618,32.1204,319195.0
2019-01-02 13:00:00,32.86,33.05,32.81,33.04,525310.0,32.1204,32.3061,32.0715,32.2964,525310.0
2019-01-02 13:10:00,33.04,33.06,32.89,32.97,524080.0,32.2964,32.3159,32.1497,32.2279,524080.0
2019-01-02 13:20:00,32.96,33.01,32.85,32.9,383014.0,32.2182,32.267,32.1106,32.1595,383014.0
2019-01-02 13:30:00,32.9,33.05,32.89,32.96,299540.0,32.1595,32.3061,32.1497,32.2182,299540.0
2019-01-02 13:40:00,32.95,33.08,32.9,33.04,416703.0,32.2084,32.3355,32.1595,32.2964,416703.0
2019-01-02 13:50:00,33.04,33.07,32.95,33.04,333145.0,32.2964,32.3257,32.2084,32.2964,333145.0
2019-01-02 14:00:00,33.05,33.05,32.85,32.91,492383.0,32.3061,32.3061,32.1106,32.1693,492383.0
2019-01-02 14:10:00,32.91,32.99,32.84,32.93,322320.0,32.1693,32.2475,32.1009,32.1888,322320.0
2019-01-02 14:20:00,32.93,33.03,32.91,32.93,277456.0,32.1888,32.2866,32.1693,32.1888,277456.0
2019-01-02 14:30:00,32.94,33.04,32.93,32.99,303572.0,32.1986,32.2964,32.1888,32.2475,303572.0
2019-01-02 14:40:00,33.0,33.01,32.87,33.0,240049.0,32.2573,32.267,32.1302,32.2573,240049.0
2019-01-02 14:50:00,33.0,33.01,32.87,32.87,284965.0,32.2573,32.267,32.1302,32.1302,284965.0
2019-01-02 15:00:00,32.87,32.87,32.74,32.77,567756.0,32.1302,32.1302,32.0031,32.0324,567756.0
2019-01-02 15:10:00,32.77,32.82,32.66,32.68,507695.0,32.0324,32.0813,31.9249,31.9445,507695.0
2019-01-02 15:20:00,32.68,32.75,32.63,32.69,509817.0,31.9445,32.0129,31.8956,31.9542,509817.0
2019-01-02 15:30:00,32.67,32.69,32.51,32.59,488295.0,31.9347,31.9542,31.7783,31.8565,488295.0
2019-01-02 15:40:00,32.59,32.72,32.58,32.65,523827.0,31.8565,31.9836,31.8467,31.9151,523827.0
2019-01-02 15:50:00,32.66,32.81,32.65,32.76,1026891.0,31.9249,32.0715,31.9151,32.0227,1026891.0
2019-01-03 09:30:00,31.82,32.15,31.46,31.52,2270309.0,31.1038,31.4264,30.7519,30.8106,2270309.0
2019-01-03 09:40:00,31.52,31.64,31.1,31.11,1476869.0,30.8106,30.9279,30.4,30.4098,1476869.0
2019-01-03 09:50:00,31.11,31.28,31.03,31.26,1312244.0,30.4098,30.576,30.3316,30.5564,1312244.0
2019-01-03 10:00:00,31.26,31.3,31.05,31.06,953544.0,30.5564,30.5955,30.3511,30.3609,953544.0
2019-01-03 10:10:00,31.05,31.17,30.86,31.17,1115816.0,30.3511,30.4684,30.1654,30.4684,1115816.0
2019-01-03 10:20:00,31.17,31.22,31.06,31.13,655153.0,30.4684,30.5173,30.3609,30.4293,655153.0
2019-01-03 10:30:00,31.13,31.13,30.86,30.95,1070571.0,30.4293,30.4293,30.1654,30.2534,1070571.0
2019-01-03 10:40:00,30.95,31.11,30.92,31.05,703006.0,30.2534,30.4098,30.2241,30.3511,703006.0
2019-01-03 10:50:00,31.06,31.28,31.03,31.26,539947.0,30.3609,30.576,30.3316,30.5564,539947.0
2019-01-03 11:00:00,31.26,31.29,31.07,31.09,541784.0,30.5564,30.5857,30.3707,30.3902,541784.0
2019-01-03 11:10:00,31.08,31.4,31.08,31.37,951307.0,30.3805,30.6933,30.3805,30.6639,951307.0
2019-01-03 11:20:00,31.38,31.48,31.31,31.36,569924.0,30.6737,30.7715,30.6053,30.6542,569924.0
2019-01-03 11:30:00,31.36,31.57,31.31,31.55,624392.0,30.6542,30.8594,30.6053,30.8399,624392.0
2019-01-03 11:40:00,31.55,31.68,31.48,31.52,593192.0,30.8399,30.967,30.7715,30.8106,593192.0
2019-01-03 11:50:00,31.51,31.54,31.31,31.35,377769.0,30.8008,30.8301,30.6053,30.6444,377769.0
2019-01-03 12:00:00,31.34,31.45,31.25,31.26,499745.0,30.6346,30.7421,30.5466,30.5564,499745.0
2019-01-03 12:10:00,31.25,31.38,31.12,31.15,363130.0,30.5466,30.6737,30.4196,30.4489,363130.0
2019-01-03 12:20:00,31.15,31.17,31.02,31.05,431841.0,30.4489,30.4684,30.3218,30.3511,431841.0
2019-01-03 12:30:00,31.04,31.14,31.01,31.05,392830.0,30.3414,30.4391,30.312,30.3511,392830.0
2019-01-03 12:40:00,31.05,31.25,31.04,31.24,399139.0,30.3511,30.5466,30.3414,30.5369,399139.0
2019-01-03 12:50:00,31.24,31.29,31.17,31.22,279403.0,30.5369,30.5857,30.4684,30.5173,279403.0
2019-01-03 13:00:00,31.22,31.22,31.08,31.13,327978.0,30.5173,30.5173,30.3805,30.4293,327978.0
2019-01-03 13:10:00,31.13,31.18,31.01,31.05,400260.0,30.4293,30.4782,30.312,30.3511,400260.0
2019-01-03 13:20:00,31.05,31.1,30.98,31.02,365327.0,30.3511,30.4,30.2827,30.3218,365327.0
2019-01-03 13:30:00,31.01,31.16,30.97,31.15,395134.0,30.312,30.4587,30.2729,30.4489,395134.0
2019-01-03 13:40:00,31.15,31.25,31.07,31.09,315216.0,30.4489,30.5466,30.3707,30.3902,315216.0
2019-01-03 13:50:00,31.08,31.09,30.98,31.02,412994.0,30.3805,30.3902,30.2827,30.3218,412994.0
2019-01-03 14:00:00,31.02,31.14,30.99,31.11,345376.0,30.3218,30.4391,30.2925,30.4098,345376.0
2019-01-03 14:10:00,31.11,31.12,30.99,31.07,295742.0,30.4098,30.4196,30.2925,30.3707,295742.0
2019-01-03 14:20:00,31.07,31.18,30.99,31.17,320962.0,30.3707,30.4782,30.2925,30.4684,320962.0
2019-01-03 14:30:00,31.17,31.24,31.08,31.11,350318.0,30.4684,30.5369,30.3805,30.4098,350318.0
2019-01-03 14:40:00,31.1,31.13,30.98,31.03,416626.0,30.4,30.4293,30.2827,30.3316,416626.0
2019-01-03 14:50:00,31.03,31.06,30.96,31.03,537623.0,30.3316,30.3609,30.2632,30.3316,537623.0
2019-01-03 15:00:00,31.03,31.08,30.99,31.03,232815.0,30.3316,30.3805,30.2925,30.3316,232815.0
2019-01-03 15:10:00,31.03,31.11,30.95,31.05,803277.0,30.3316,30.4098,30.2534,30.3511,803277.0
2019-01-03 15:20:00,31.05,31.1,30.97,31.02,336707.0,30.3511,30.4,30.2729,30.3218,336707.0
2019-01-03 15:30:00,31.01,31.15,31.0,31.04,594117.0,30.312,30.4489,30.3023,30.3414,594117.0
2019-01-03 15:40:00,31.04,31.06,30.98,31.0,823579.0,30.3414,30.3609,30.2827,30.3023,823579.0
2019-01-03 15:50:00,31.0,31.04,30.95,31.0,2557069.0,30.3023,30.3414,30.2534,30.3023,2557069.0
2019-01-04 09:30:00,31.66,32.0,31.55,31.97,1670936.0,30.9474,31.2798,30.8399,31.2504,1670936.0
2019-01-04 09:40:00,31.97,32.19,31.84,31.98,1147575.0,31.2504,31.4655,31.1234,31.2602,1147575.0
2019-01-04 09:50:00,31.99,32.05,31.82,32.03,885083.0,31.27,31.3286,31.1038,31.3091,885083.0
2019-01-04 10:00:00,32.04,32.08,31.88,31.98,648245.0,31.3189,31.358,31.1625,31.2602,648245.0
2019-01-04 10:10:00,31.98,32.04,31.84,31.89,725903.0,31.2602,31.3189,31.1234,31.1722,725903.0
2019-01-04 10:20:00,31.89,32.3,31.76,32.29,1049998.0,31.1722,31.573,31.0452,31.5632,1049998.0
2019-01-04 10:30:00,32.29,32.3,32.1,32.19,646229.0,31.5632,31.573,31.3775,31.4655,646229.0
2019-01-04 10:40:00,32.2,32.31,32.12,32.29,507857.0,31.4753,31.5828,31.3971,31.5632,507857.0
2019-01-04 10:50:00,32.3,32.54,32.29,32.54,739897.0,31.573,31.8076,31.5632,31.8076,739897.0
2019-01-04 11:00:00,32.54,32.64,32.46,32.48,665927.0,31.8076,31.9054,31.7294,31.749,665927.0
2019-01-04 11:10:00,32.48,32.6,32.4,32.51,497021.0,31.749,31.8663,31.6708,31.7783,497021.0
2019-01-04 11:20:00,32.52,32.53,32.3,32.37,473365.0,31.7881,31.7978,31.573,31.6414,473365.0
2019-01-04 11:30:00,32.37,32.41,32.29,32.36,426930.0,31.6414,31.6805,31.5632,31.6317,426930.0
2019-01-04 11:40:00,32.37,32.52,32.33,32.47,417398.0,31.6414,31.7881,31.6023,31.7392,417398.0
2019-01-04 11:50:00,32.46,32.63,32.45,32.56,561360.0,31.7294,31.8956,31.7196,31.8272,561360.0
2019-01-04 12:00:00,32.56,32.74,32.55,32.74,555073.0,31.8272,32.0031,31.8174,32.0031,555073.0
2019-01-04 12:10:00,32.74,32.83,32.66,32.81,518589.0,32.0031,32.0911,31.9249,32.0715,518589.0
2019-01-04 12:20:00,32.81,32.83,32.68,32.73,361099.0,32.0715,32.0911,31.9445,31.9933,361099.0
2019-01-04 12:30:00,32.74,32.77,32.66,32.72,381906.0,32.0031,32.0324,31.9249,31.9836,381906.0
2019-01-04 12:40:00,32.72,32.82,32.72,32.8,372088.0,31.9836,32.0813,31.9836,32.0618,372088.0
2019-01-04 12:50:00,32.8,32.83,32.73,32.77,396459.0,32.0618,32.0911,31.9933,32.0324,396459.0
2019-01-04 13:00:00,32.77,33.02,32.76,33.01,621747.0,32.0324,32.2768,32.0227,32.267,621747.0
2019-01-04 13:10:00,33.01,33.03,32.91,32.98,433599.0,32.267,32.2866,32.1693,32.2377,433599.0
2019-01-04 13:20:00,32.98,33.04,32.85,32.95,459405.0,32.2377,32.2964,32.1106,32.2084,459405.0
2019-01-04 13:30:00,32.95,33.03,32.92,32.97,422416.0,32.2084,32.2866,32.1791,32.2279,422416.0
2019-01-04 13:40:00,32.96,32.97,32.75,32.85,462365.0,32.2182,32.2279,32.0129,32.1106,462365.0
2019-01-04 13:50:00,32.85,32.86,32.69,32.78,434962.0,32.1106,32.1204,31.9542,32.0422,434962.0
2019-01-04 14:00:00,32.79,32.81,32.69,32.76,281769.0,32.052,32.0715,31.9542,32.0227,281769.0
2019-01-04 14:10:00,32.76,32.87,32.71,32.86,397777.0,32.0227,32.1302,31.9738,32.1204,397777.0
2019-01-04 14:20:00,32.86,32.99,32.84,32.94,410004.0,32.1204,32.2475,32.1009,32.1986,410004.0
2019-01-04 14:30:00,32.94,32.99,32.87,32.98,346125.0,32.1986,32.2475,32.1302,32.2377,346125.0
2019-01-04 14:40:00,32.97,33.0,32.82,32.87,417920.0,32.2279,32.2573,32.0813,32.1302,417920.0
2019-01-04 14:50:00,32.87,32.88,32.63,32.64,537398.0,32.1302,32.14,31.8956,31.9054,537398.0
2019-01-04 15:00:00,32.64,32.8,32.62,32.77,553075.0,31.9054,32.0618,31.8858,32.0324,553075.0
2019-01-04 15:10:00,32.77,32.85,32.7,32.81,697046.0,32.0324,32.1106,31.964,32.0715,697046.0
2019-01-04 15:20:00,32.81,32.83,32.54,32.57,764593.0,32.0715,32.0911,31.8076,31.8369,764593.0
2019-01-04 15:30:00,32.56,32.71,32.54,32.63,544753.0,31.8272,31.9738,31.8076,31.8956,544753.0
2019-01-04 15:40:00,32.63,32.72,32.62,32.65,846062.0,31.8956,31.9836,31.8858,31.9151,846062.0
2019-01-04 15:50:00,32.65,32.72,32.65,32.69,1626255.0,31.9151,31.9836,31.9151,31.9542,1626255.0
2019-01-07 09:30:00,33.66,33.91,33.31,33.86,4846651.0,32.9024,33.1468,32.5603,33.0979,4846651.0
2019-01-07 09:40:00,33.86,34.38,33.85,34.3,2643295.0,33.0979,33.6062,33.0881,33.528,2643295.0
2019-01-07 09:50:00,34.29,34.3,33.86,34.0,2338584.0,33.5182,33.528,33.0979,33.2347,2338584.0
2019-01-07 10:00:00,34.0,34.2,33.91,33.99,1576466.0,33.2347,33.4302,33.1468,33.225,1576466.0
2019-01-07 10:10:00,33.99,34.1,33.82,34.09,1386363.0,33.225,33.3325,33.0588,33.3227,1386363.0
2019-01-07 10:20:00,34.09,34.17,33.94,33.99,987341.0,33.3227,33.4009,33.1761,33.225,987341.0
2019-01-07 10:30:00,33.98,34.11,33.84,33.91,955211.0,33.2152,33.3423,33.0783,33.1468,955211.0
2019-01-07 10:40:00,33.91,34.05,33.81,33.9,937498.0,33.1468,33.2836,33.049,33.137,937498.0
2019-01-07 10:50:00,33.9,34.05,33.85,34.02,716368.0,33.137,33.2836,33.0881,33.2543,716368.0
2019-01-07 11:00:00,34.02,34.17,34.0,34.12,823476.0,33.2543,33.4009,33.2347,33.352,823476.0
2019-01-07 11:10:00,34.12,34.14,34.02,34.09,434920.0,33.352,33.3716,33.2543,33.3227,434920.0
2019-01-07 11:20:00,34.08,34.1,33.9,33.93,616678.0,33.3129,33.3325,33.137,33.1663,616678.0
2019-01-07 11:30:00,33.93,34.05,33.81,34.0,1128156.0,33.1663,33.2836,33.049,33.2347,1128156.0
2019-01-07 11:40:00,34.0,34.22,33.96,34.19,876364.0,33.2347,33.4498,33.1956,33.4205,876364.0
2019-01-07 11:50:00,34.19,34.23,34.12,34.18,814541.0,33.4205,33.4596,33.352,33.4107,814541.0
2019-01-07 12:00:00,34.19,34.27,34.1,34.15,856855.0,33.4205,33.4987,33.3325,33.3814,856855.0
2019-01-07 12:10:00,34.14,34.15,33.98,34.0,581770.0,33.3716,33.3814,33.2152,33.2347,581770.0
2019-01-07 12:20:00,34.0,34.21,33.96,34.19,708425.0,33.2347,33.44,33.1956,33.4205,708425.0
2019-01-07 12:30:00,34.2,34.44,34.17,34.43,1118826.0,33.4302,33.6648,33.4009,33.6551,1118826.0
2019-01-07 12:40:00,34.43,34.45,34.31,34.37,740296.0,33.6551,33.6746,33.5378,33.5964,740296.0
2019-01-07 12:50:00,34.37,34.39,34.24,34.29,652170.0,33.5964,33.616,33.4693,33.5182,652170.0
2019-01-07 13:00:00,34.3,34.4,34.28,34.31,505493.0,33.528,33.6257,33.5084,33.5378,505493.0
2019-01-07 13:10:00,34.32,34.34,34.18,34.23,764435.0,33.5475,33.5671,33.4107,33.4596,764435.0
2019-01-07 13:20:00,34.23,34.26,34.12,34.17,399622.0,33.4596,33.4889,33.352,33.4009,399622.0
2019-01-07 13:30:00,34.17,34.35,34.12,34.32,406929.0,33.4009,33.5769,33.352,33.5475,406929.0
2019-01-07 13:40:00,34.32,34.34,34.19,34.19,518889.0,33.5475,33.5671,33.4205,33.4205,518889.0
2019-01-07 13:50:00,34.18,34.24,34.15,34.19,491206.0,33.4107,33.4693,33.3814,33.4205,491206.0
2019-01-07 14:00:00,34.19,34.28,34.14,34.18,364542.0,33.4205,33.5084,33.3716,33.4107,364542.0
2019-01-07 14:10:00,34.19,34.25,34.12,34.23,367189.0,33.4205,33.4791,33.352,33.4596,367189.0
2019-01-07 14:20:00,34.23,34.25,34.05,34.07,475502.0,33.4596,33.4791,33.2836,33.3032,475502.0
2019-01-07 14:30:00,34.07,34.16,34.01,34.12,776276.0,33.3032,33.3911,33.2445,33.352,776276.0
2019-01-07 14:40:00,34.12,34.15,34.02,34.08,493269.0,33.352,33.3814,33.2543,33.3129,493269.0
2019-01-07 14:50:00,34.07,34.1,33.94,33.98,490993.0,33.3032,33.3325,33.1761,33.2152,490993.0
2019-01-07 15:00:00,33.98,34.13,33.97,34.13,436421.0,33.2152,33.3618,33.2054,33.3618,436421.0
2019-01-07 15:10:00,34.12,34.19,34.07,34.18,459763.0,33.352,33.4205,33.3032,33.4107,459763.0
2019-01-07 15:20:00,34.19,34.2,34.13,34.14,457604.0,33.4205,33.4302,33.3618,33.3716,457604.0
2019-01-07 15:30:00,34.15,34.15,34.04,34.05,606995.0,33.3814,33.3814,33.2738,33.2836,606995.0
2019-01-07 15:40:00,34.05,34.13,34.0,34.08,763097.0,33.2836,33.3618,33.2347,33.3129,763097.0
2019-01-07 15:50:00,34.09,34.09,33.96,34.01,1848621.0,33.3227,33.3227,33.1956,33.2445,1848621.0
2019-01-08 09:30:00,34.55,34.59,33.97,34.02,3664079.0,33.7724,33.8115,33.2054,33.2543,3664079.0
2019-01-08 09:40:00,34.01,34.03,33.67,33.92,1844133.0,33.2445,33.2641,32.9122,33.1565,1844133.0
2019-01-08 09:50:00,33.91,33.98,33.54,33.54,1094424.0,33.1468,33.2152,32.7851,32.7851,1094424.0
2019-01-08 10:00:00,33.55,33.67,33.39,33.62,1341972.0,32.7949,32.9122,32.6385,32.8633,1341972.0
2019-01-08 10:10:00,33.62,33.62,32.97,33.02,1194873.0,32.8633,32.8633,32.2279,32.2768,1194873.0
2019-01-08 10:20:00,33.02,33.19,33.01,33.08,874135.0,32.2768,32.443,32.267,32.3355,874135.0
2019-01-08 10:30:00,33.09,33.26,32.98,33.26,831341.0,32.3452,32.5114,32.2377,32.5114,831341.0
2019-01-08 10:40:00,33.26,33.26,32.95,33.0,621960.0,32.5114,32.5114,32.2084,32.2573,621960.0
2019-01-08 10:50:00,33.0,33.01,32.8,32.95,795318.0,32.2573,32.267,32.0618,32.2084,795318.0
2019-01-08 11:00:00,32.95,33.2,32.89,33.15,936538.0,32.2084,32.4528,32.1497,32.4039,936538.0
2019-01-08 11:10:00,33.15,33.23,33.07,33.2,607164.0,32.4039,32.4821,32.3257,32.4528,607164.0
2019-01-08 11:20:00,33.2,33.26,33.11,33.11,623734.0,32.4528,32.5114,32.3648,32.3648,623734.0
2019-01-08 11:30:00,33.12,33.15,33.0,33.12,491978.0,32.3746,32.4039,32.2573,32.3746,491978.0
2019-01-08 11:40:00,33.12,33.28,33.08,33.26,382376.0,32.3746,32.531,32.3355,32.5114,382376.0
2019-01-08 11:50:00,33.25,33.31,33.15,33.28,370946.0,32.5016,32.5603,32.4039,32.531,370946.0
2019-01-08 12:00:00,33.28,33.44,33.26,33.38,469484.0,32.531,32.6874,32.5114,32.6287,469484.0
2019-01-08 12:10:00,33.38,33.43,33.24,33.41,533517.0,32.6287,32.6776,32.4919,32.658,533517.0
2019-01-08 12:20:00,33.42,33.5,33.26,33.28,785559.0,32.6678,32.746,32.5114,32.531,785559.0
2019-01-08 12:30:00,33.27,33.39,33.22,33.36,563122.0,32.5212,32.6385,32.4723,32.6092,563122.0
2019-01-08 12:40:00,33.35,33.45,33.3,33.34,513180.0,32.5994,32.6971,32.5505,32.5896,513180.0
2019-01-08 12:50:00,33.33,33.38,33.23,33.27,559703.0,32.5798,32.6287,32.4821,32.5212,559703.0
2019-01-08 13:00:00,33.27,33.4,33.23,33.32,479286.0,32.5212,32.6483,32.4821,32.5701,479286.0
2019-01-08 13:10:00,33.32,33.43,33.31,33.32,350658.0,32.5701,32.6776,32.5603,32.5701,350658.0
2019-01-08 13:20:00,33.32,33.42,33.31,33.4,284095.0,32.5701,32.6678,32.5603,32.6483,284095.0
2019-01-08 13:30:00,33.41,33.45,33.38,33.43,355432.0,32.658,32.6971,32.6287,32.6776,355432.0
2019-01-08 13:40:00,33.43,33.45,33.32,33.44,387794.0,32.6776,32.6971,32.5701,32.6874,387794.0
2019-01-08 13:50:00,33.45,33.55,33.42,33.44,448077.0,32.6971,32.7949,32.6678,32.6874,448077.0
2019-01-08 14:00:00,33.44,33.51,33.42,33.46,431401.0,32.6874,32.7558,32.6678,32.7069,431401.0
2019-01-08 14:10:00,33.46,33.65,33.46,33.64,521336.0,32.7069,32.8926,32.7069,32.8828,521336.0
2019-01-08 14:20:00,33.64,33.65,33.51,33.6,481390.0,32.8828,32.8926,32.7558,32.8438,481390.0
2019-01-08 14:30:00,33.59,33.69,33.57,33.59,451218.0,32.834,32.9317,32.8144,32.834,451218.0
2019-01-08 14:40:00,33.59,33.68,33.58,33.67,402950.0,32.834,32.9219,32.8242,32.9122,402950.0
2019-01-08 14:50:00,33.68,33.72,33.66,33.7,636778.0,32.9219,32.961,32.9024,32.9415,636778.0
2019-01-08 15:00:00,33.69,33.7,33.44,33.52,515626.0,32.9317,32.9415,32.6874,32.7656,515626.0
2019-01-08 15:10:00,33.53,33.61,33.47,33.6,381423.0,32.7753,32.8535,32.7167,32.8438,381423.0
2019-01-08 15:20:00,33.6,33.65,33.55,33.64,468730.0,32.8438,32.8926,32.7949,32.8828,468730.0
2019-01-08 15:30:00,33.65,33.74,33.64,33.66,472641.0,32.8926,32.9806,32.8828,32.9024,472641.0
2019-01-08 15:40:00,33.66,33.66,33.57,33.61,779905.0,32.9024,32.9024,32.8144,32.8535,779905.0
2019-01-08 15:50:00,33.61,33.77,33.6,33.74,1684539.0,32.8535,33.0099,32.8438,32.9806,1684539.0
2019-01-09 09:30:00,34.97,35.77,34.92,35.77,5971993.0,34.1829,34.9649,34.134,34.9649,5971993.0
2019-01-09 09:40:00,35.77,36.15,35.68,35.95,4124465.0,34.9649,35.3364,34.8769,35.1409,4124465.0
2019-01-09 09:50:00,35.95,36.19,35.81,35.87,3028102.0,35.1409,35.3755,35.004,35.0627,3028102.0
2019-01-09 10:00:00,35.87,35.99,35.55,35.63,2035330.0,35.0627,35.18,34.7499,34.8281,2035330.0
2019-01-09 10:10:00,35.62,35.69,35.34,35.39,3047442.0,34.8183,34.8867,34.5446,34.5935,3047442.0
2019-01-09 10:20:00,35.4,35.79,35.39,35.76,1802257.0,34.6032,34.9845,34.5935,34.9551,1802257.0
2019-01-09 10:30:00,35.76,35.76,35.41,35.52,1240435.0,34.9551,34.9551,34.613,34.7205,1240435.0
2019-01-09 10:40:00,35.53,35.59,35.22,35.29,1090626.0,34.7303,34.789,34.4273,34.4957,1090626.0
2019-01-09 10:50:00,35.29,35.52,35.28,35.47,1071568.0,34.4957,34.7205,34.4859,34.6717,1071568.0
2019-01-09 11:00:00,35.47,35.57,35.41,35.51,1115740.0,34.6717,34.7694,34.613,34.7108,1115740.0
2019-01-09 11:10:00,35.51,35.82,35.5,35.8,1356205.0,34.7108,35.0138,34.701,34.9942,1356205.0
2019-01-09 11:20:00,35.8,35.87,35.7,35.86,1220038.0,34.9942,35.0627,34.8965,35.0529,1220038.0
2019-01-09 11:30:00,35.87,35.87,35.6,35.62,965097.0,35.0627,35.0627,34.7987,34.8183,965097.0
2019-01-09 11:40:00,35.61,35.79,35.6,35.75,705634.0,34.8085,34.9845,34.7987,34.9454,705634.0
2019-01-09 11:50:00,35.76,35.86,35.69,35.74,857546.0,34.9551,35.0529,34.8867,34.9356,857546.0
2019-01-09 12:00:00,35.75,35.86,35.74,35.82,488956.0,34.9454,35.0529,34.9356,35.0138,488956.0
2019-01-09 12:10:00,35.83,35.96,35.8,35.95,787083.0,35.0236,35.1506,34.9942,35.1409,787083.0
2019-01-09 12:20:00,35.95,35.99,35.9,35.95,741138.0,35.1409,35.18,35.092,35.1409,741138.0
2019-01-09 12:30:00,35.95,35.97,35.78,35.79,648772.0,35.1409,35.1604,34.9747,34.9845,648772.0
2019-01-09 12:40:00,35.78,35.9,35.74,35.83,579683.0,34.9747,35.092,34.9356,35.0236,579683.0
2019-01-09 12:50:00,35.83,35.91,35.82,35.9,410781.0,35.0236,35.1018,35.0138,35.092,410781.0
2019-01-09 13:00:00,35.91,36.04,35.89,36.04,864185.0,35.1018,35.2288,35.0822,35.2288,864185.0
2019-01-09 13:10:00,36.04,36.21,36.03,36.2,719226.0,35.2288,35.395,35.2191,35.3852,719226.0
2019-01-09 13:20:00,36.2,36.28,36.07,36.1,1100633.0,35.3852,35.4634,35.2582,35.2875,1100633.0
2019-01-09 13:30:00,36.1,36.15,36.04,36.13,773106.0,35.2875,35.3364,35.2288,35.3168,773106.0
2019-01-09 13:40:00,36.13,36.24,36.04,36.08,720711.0,35.3168,35.4243,35.2288,35.2679,720711.0
2019-01-09 13:50:00,36.09,36.15,36.0,36.11,662054.0,35.2777,35.3364,35.1897,35.2973,662054.0
2019-01-09 14:00:00,36.11,36.3,36.1,36.27,658649.0,35.2973,35.483,35.2875,35.4537,658649.0
2019-01-09 14:10:00,36.28,36.28,35.95,35.95,934026.0,35.4634,35.4634,35.1409,35.1409,934026.0
2019-01-09 14:20:00,35.95,35.96,35.83,35.89,1050514.0,35.1409,35.1506,35.0236,35.0822,1050514.0
2019-01-09 14:30:00,35.89,36.0,35.79,35.96,540083.0,35.0822,35.1897,34.9845,35.1506,540083.0
2019-01-09 14:40:00,35.97,36.14,35.95,36.13,505343.0,35.1604,35.3266,35.1409,35.3168,505343.0
2019-01-09 14:50:00,36.13,36.14,36.0,36.04,390794.0,35.3168,35.3266,35.1897,35.2288,390794.0
2019-01-09 15:00:00,36.04,36.09,35.99,36.03,484393.0,35.2288,35.2777,35.18,35.2191,484393.0
2019-01-09 15:10:00,36.04,36.06,35.93,35.94,505116.0,35.2288,35.2484,35.1213,35.1311,505116.0
2019-01-09 15:20:00,35.94,36.0,35.86,35.9,674421.0,35.1311,35.1897,35.0529,35.092,674421.0
2019-01-09 15:30:00,35.9,35.9,35.64,35.66,989661.0,35.092,35.092,34.8378,34.8574,989661.0
2019-01-09 15:40:00,35.66,35.71,35.58,35.58,1071979.0,34.8574,34.9063,34.7792,34.7792,1071979.0
2019-01-09 15:50:00,35.59,35.59,35.38,35.47,2853792.0,34.789,34.789,34.5837,34.6717,2853792.0
2019-01-10 09:30:00,35.27,35.52,35.08,35.12,2045301.0,34.4762,34.7205,34.2904,34.3295,2045301.0
2019-01-10 09:40:00,35.12,35.25,35.09,35.15,1030202.0,34.3295,34.4566,34.3002,34.3589,1030202.0
2019-01-10 09:50:00,35.16,35.35,35.09,35.33,989154.0,34.3686,34.5544,34.3002,34.5348,989154.0
2019-01-10 10:00:00,35.33,35.82,35.29,35.75,1403716.0,34.5348,35.0138,34.4957,34.9454,1403716.0
2019-01-10 10:10:00,35.76,35.84,35.51,35.61,1071829.0,34.9551,35.0333,34.7108,34.8085,1071829.0
2019-01-10 10:20:00,35.61,35.87,35.57,35.85,784872.0,34.8085,35.0627,34.7694,35.0431,784872.0
2019-01-10 10:30:00,35.84,35.95,35.73,35.83,824462.0,35.0333,35.1409,34.9258,35.0236,824462.0
2019-01-10 10:40:00,35.84,35.84,35.58,35.65,586570.0,35.0333,35.0333,34.7792,34.8476,586570.0
2019-01-10 10:50:00,35.65,35.88,35.64,35.84,647537.0,34.8476,35.0724,34.8378,35.0333,647537.0
2019-01-10 11:00:00,35.84,35.91,35.75,35.79,541262.0,35.0333,35.1018,34.9454,34.9845,541262.0
2019-01-10 11:10:00,35.79,35.84,35.65,35.66,682289.0,34.9845,35.0333,34.8476,34.8574,682289.0
2019-01-10 11:20:00,35.66,35.67,35.53,35.58,471876.0,34.8574,34.8672,34.7303,34.7792,471876.0
2019-01-10 11:30:00,35.58,35.74,35.54,35.69,540136.0,34.7792,34.9356,34.7401,34.8867,540136.0
2019-01-10 11:40:00,35.69,35.74,35.59,35.61,259053.0,34.8867,34.9356,34.789,34.8085,259053.0
2019-01-10 11:50:00,35.61,35.75,35.56,35.74,372973.0,34.8085,34.9454,34.7596,34.9356,372973.0
2019-01-10 12:00:00,35.73,35.83,35.65,35.66,386113.0,34.9258,35.0236,34.8476,34.8574,386113.0
2019-01-10 12:10:00,35.66,35.68,35.6,35.61,287872.0,34.8574,34.8769,34.7987,34.8085,287872.0
2019-01-10 12:20:00,35.6,35.74,35.58,35.7,358110.0,34.7987,34.9356,34.7792,34.8965,358110.0
2019-01-10 12:30:00,35.69,35.75,35.64,35.7,260083.0,34.8867,34.9454,34.8378,34.8965,260083.0
2019-01-10 12:40:00,35.7,35.82,35.63,35.78,443886.0,34.8965,35.0138,34.8281,34.9747,443886.0
2019-01-10 12:50:00,35.78,35.86,35.74,35.77,441660.0,34.9747,35.0529,34.9356,34.9649,441660.0
2019-01-10 13:00:00,35.78,35.81,35.63,35.65,399579.0,34.9747,35.004,34.8281,34.8476,399579.0
2019-01-10 13:10:00,35.65,35.69,35.56,35.65,387800.0,34.8476,34.8867,34.7596,34.8476,387800.0
2019-01-10 13:20:00,35.65,35.69,35.58,35.69,382964.0,34.8476,34.8867,34.7792,34.8867,382964.0
2019-01-10 13:30:00,35.69,35.71,35.57,35.62,279765.0,34.8867,34.9063,34.7694,34.8183,279765.0
2019-01-10 13:40:00,35.61,35.63,35.48,35.61,385811.0,34.8085,34.8281,34.6814,34.8085,385811.0
2019-01-10 13:50:00,35.61,35.69,35.59,35.67,232261.0,34.8085,34.8867,34.789,34.8672,232261.0
2019-01-10 14:00:00,35.67,35.81,35.67,35.81,361159.0,34.8672,35.004,34.8672,35.004,361159.0
2019-01-10 14:10:00,35.81,35.85,35.77,35.84,325017.0,35.004,35.0431,34.9649,35.0333,325017.0
2019-01-10 14:20:00,35.84,35.86,35.75,35.77,428712.0,35.0333,35.0529,34.9454,34.9649,428712.0
2019-01-10 14:30:00,35.77,35.79,35.71,35.75,255797.0,34.9649,34.9845,34.9063,34.9454,255797.0
2019-01-10 14:40:00,35.75,35.85,35.72,35.74,274483.0,34.9454,35.0431,34.916,34.9356,274483.0
2019-01-10 14:50:00,35.73,35.81,35.7,35.8,210974.0,34.9258,35.004,34.8965,34.9942,210974.0
2019-01-10 15:00:00,35.8,35.86,35.75,35.76,281748.0,34.9942,35.0529,34.9454,34.9551,281748.0
2019-01-10 15:10:00,35.75,35.81,35.71,35.76,227786.0,34.9454,35.004,34.9063,34.9551,227786.0
2019-01-10 15:20:00,35.76,35.83,35.75,35.77,216620.0,34.9551,35.0236,34.9454,34.9649,216620.0
2019-01-10 15:30:00,35.76,35.89,35.72,35.88,391363.0,34.9551,35.0822,34.916,35.0724,391363.0
2019-01-10 15:40:00,35.88,35.95,35.87,35.93,607633.0,35.0724,35.1409,35.0627,35.1213,607633.0
2019-01-10 15:50:00,35.92,35.93,35.85,35.91,1375425.0,35.1115,35.1213,35.0431,35.1018,1375425.0
2019-01-11 09:30:00,35.43,35.52,35.01,35.22,2201596.0,34.6326,34.7205,34.222,34.4273,2201596.0
2019-01-11 09:40:00,35.21,35.45,35.21,35.41,1331404.0,34.4175,34.6521,34.4175,34.613,1331404.0
2019-01-11 09:50:00,35.41,35.57,35.24,35.5,926342.0,34.613,34.7694,34.4468,34.701,926342.0
2019-01-11 10:00:00,35.5,35.79,35.47,35.78,1035599.0,34.701,34.9845,34.6717,34.9747,1035599.0
2019-01-11 10:10:00,35.79,35.79,35.61,35.75,781056.0,34.9845,34.9845,34.8085,34.9454,781056.0
2019-01-11 10:20:00,35.75,35.77,35.46,35.47,1050866.0,34.9454,34.9649,34.6619,34.6717,1050866.0
2019-01-11 10:30:00,35.47,35.66,35.44,35.64,815174.0,34.6717,34.8574,34.6423,34.8378,815174.0
2019-01-11 10:40:00,35.64,35.8,35.54,35.75,680981.0,34.8378,34.9942,34.7401,34.9454,680981.0
2019-01-11 10:50:00,35.75,35.91,35.66,35.88,623174.0,34.9454,35.1018,34.8574,35.0724,623174.0
2019-01-11 11:00:00,35.88,35.91,35.73,35.81,485577.0,35.0724,35.1018,34.9258,35.004,485577.0
2019-01-11 11:10:00,35.81,35.87,35.68,35.85,485285.0,35.004,35.0627,34.8769,35.0431,485285.0
2019-01-11 11:20:00,35.84,35.95,35.77,35.8,536536.0,35.0333,35.1409,34.9649,34.9942,536536.0
2019-01-11 11:30:00,35.79,35.89,35.73,35.86,253215.0,34.9845,35.0822,34.9258,35.0529,253215.0
2019-01-11 11:40:00,35.86,36.0,35.84,36.0,552845.0,35.0529,35.1897,35.0333,35.1897,552845.0
2019-01-11 11:50:00,36.0,36.09,35.94,36.06,790767.0,35.1897,35.2777,35.1311,35.2484,790767.0
2019-01-11 12:00:00,36.06,36.27,36.05,36.26,834225.0,35.2484,35.4537,35.2386,35.4439,834225.0
2019-01-11 12:10:00,36.27,36.3,36.19,36.2,490776.0,35.4537,35.483,35.3755,35.3852,490776.0
2019-01-11 12:20:00,36.2,36.47,36.19,36.44,870457.0,35.3852,35.6492,35.3755,35.6198,870457.0
2019-01-11 12:30:00,36.43,36.56,36.41,36.55,952241.0,35.6101,35.7371,35.5905,35.7274,952241.0
2019-01-11 12:40:00,36.55,36.58,36.44,36.57,730664.0,35.7274,35.7567,35.6198,35.7469,730664.0
2019-01-11 12:50:00,36.57,36.72,36.53,36.7,1154119.0,35.7469,35.8935,35.7078,35.874,1154119.0
2019-01-11 13:00:00,36.71,36.73,36.5,36.56,753669.0,35.8838,35.9033,35.6785,35.7371,753669.0
2019-01-11 13:10:00,36.56,36.58,36.4,36.45,850355.0,35.7371,35.7567,35.5807,35.6296,850355.0
2019-01-11 13:20:00,36.45,36.46,36.23,36.29,596918.0,35.6296,35.6394,35.4146,35.4732,596918.0
2019-01-11 13:30:00,36.29,36.38,36.24,36.33,532386.0,35.4732,35.5612,35.4243,35.5123,532386.0
2019-01-11 13:40:00,36.33,36.46,36.33,36.33,607842.0,35.5123,35.6394,35.5123,35.5123,607842.0
2019-01-11 13:50:00,36.33,36.41,36.3,36.36,466205.0,35.5123,35.5905,35.483,35.5416,466205.0
2019-01-11 14:00:00,36.36,36.38,36.27,36.37,469586.0,35.5416,35.5612,35.4537,35.5514,469586.0
2019-01-11 14:10:00,36.38,36.42,36.28,36.29,332238.0,35.5612,35.6003,35.4634,35.4732,332238.0
2019-01-11 14:20:00,36.28,36.29,36.16,36.17,449008.0,35.4634,35.4732,35.3461,35.3559,449008.0
2019-01-11 14:30:00,36.17,36.24,36.12,36.21,382292.0,35.3559,35.4243,35.307,35.395,382292.0
2019-01-11 14:40:00,36.22,36.23,36.09,36.11,388302.0,35.4048,35.4146,35.2777,35.2973,388302.0
2019-01-11 14:50:00,36.11,36.13,35.95,35.97,503761.0,35.2973,35.3168,35.1409,35.1604,503761.0
2019-01-11 15:00:00,35.96,36.14,35.95,36.11,405987.0,35.1506,35.3266,35.1409,35.2973,405987.0
2019-01-11 15:10:00,36.11,36.14,36.05,36.07,302561.0,35.2973,35.3266,35.2386,35.2582,302561.0
2019-01-11 15:20:00,36.07,36.09,36.01,36.02,608446.0,35.2582,35.2777,35.1995,35.2093,608446.0
2019-01-11 15:30:00,36.01,36.16,36.01,36.11,519905.0,35.1995,35.3461,35.1995,35.2973,519905.0
2019-01-11 15:40:00,36.12,36.13,36.07,36.1,458090.0,35.307,35.3168,35.2582,35.2875,458090.0
2019-01-11 15:50:00,36.1,36.13,35.99,36.01,1295611.0,35.2875,35.3168,35.18,35.1995,1295611.0
2019-01-14 09:30:00,34.74,34.75,34.29,34.61,3995868.0,33.9581,33.9679,33.5182,33.831,3995868.0
2019-01-14 09:40:00,34.62,34.82,34.54,34.62,2435163.0,33.8408,34.0363,33.7626,33.8408,2435163.0
2019-01-14 09:50:00,34.62,34.79,34.36,34.45,1755567.0,33.8408,34.007,33.5866,33.6746,1755567.0
2019-01-14 10:00:00,34.45,34.75,34.38,34.67,1661659.0,33.6746,33.9679,33.6062,33.8897,1661659.0
2019-01-14 10:10:00,34.67,34.72,34.47,34.68,1146526.0,33.8897,33.9385,33.6942,33.8994,1146526.0
2019-01-14 10:20:00,34.68,34.72,34.55,34.66,679353.0,33.8994,33.9385,33.7724,33.8799,679353.0
2019-01-14 10:30:00,34.66,34.85,34.59,34.82,998401.0,33.8799,34.0656,33.8115,34.0363,998401.0
2019-01-14 10:40:00,34.81,34.85,34.63,34.65,513540.0,34.0265,34.0656,33.8506,33.8701,513540.0
2019-01-14 10:50:00,34.66,34.66,34.42,34.45,1036597.0,33.8799,33.8799,33.6453,33.6746,1036597.0
2019-01-14 11:00:00,34.44,34.47,34.36,34.4,906640.0,33.6648,33.6942,33.5866,33.6257,906640.0
2019-01-14 11:10:00,34.41,34.43,34.26,34.4,968636.0,33.6355,33.6551,33.4889,33.6257,968636.0
2019-01-14 11:20:00,34.4,34.55,34.37,34.54,648268.0,33.6257,33.7724,33.5964,33.7626,648268.0
2019-01-14 11:30:00,34.54,34.84,34.52,34.84,988972.0,33.7626,34.0558,33.743,34.0558,988972.0
2019-01-14 11:40:00,34.84,34.84,34.61,34.64,696966.0,34.0558,34.0558,33.831,33.8603,696966.0
2019-01-14 11:50:00,34.64,34.73,34.56,34.59,466347.0,33.8603,33.9483,33.7821,33.8115,466347.0
2019-01-14 12:00:00,34.59,34.66,34.55,34.64,478667.0,33.8115,33.8799,33.7724,33.8603,478667.0
2019-01-14 12:10:00,34.63,34.75,34.58,34.73,540271.0,33.8506,33.9679,33.8017,33.9483,540271.0
2019-01-14 12:20:00,34.72,34.75,34.64,34.68,370711.0,33.9385,33.9679,33.8603,33.8994,370711.0
2019-01-14 12:30:00,34.68,34.75,34.63,34.74,749740.0,33.8994,33.9679,33.8506,33.9581,749740.0
2019-01-14 12:40:00,34.74,34.92,34.72,34.86,885497.0,33.9581,34.134,33.9385,34.0754,885497.0
2019-01-14 12:50:00,34.85,34.87,34.77,34.79,335258.0,34.0656,34.0852,33.9874,34.007,335258.0
2019-01-14 13:00:00,34.79,34.81,34.7,34.75,271824.0,34.007,34.0265,33.919,33.9679,271824.0
2019-01-14 13:10:00,34.75,34.88,34.74,34.84,423049.0,33.9679,34.0949,33.9581,34.0558,423049.0
2019-01-14 13:20:00,34.84,34.91,34.8,34.84,511233.0,34.0558,34.1243,34.0167,34.0558,511233.0
2019-01-14 13:30:00,34.84,34.89,34.8,34.86,310211.0,34.0558,34.1047,34.0167,34.0754,310211.0
2019-01-14 13:40:00,34.86,34.92,34.82,34.9,234177.0,34.0754,34.134,34.0363,34.1145,234177.0
2019-01-14 13:50:00,34.89,34.92,34.8,34.83,304617.0,34.1047,34.134,34.0167,34.0461,304617.0
2019-01-14 14:00:00,34.83,34.83,34.7,34.73,349614.0,34.0461,34.0461,33.919,33.9483,349614.0
2019-01-14 14:10:00,34.73,34.77,34.7,34.72,428967.0,33.9483,33.9874,33.919,33.9385,428967.0
2019-01-14 14:20:00,34.72,34.76,34.69,34.73,385513.0,33.9385,33.9776,33.9092,33.9483,385513.0
2019-01-14 14:30:00,34.73,34.78,34.72,34.76,263565.0,33.9483,33.9972,33.9385,33.9776,263565.0
2019-01-14 14:40:00,34.76,34.89,34.75,34.87,468744.0,33.9776,34.1047,33.9679,34.0852,468744.0
2019-01-14 14:50:00,34.87,34.88,34.81,34.82,335604.0,34.0852,34.0949,34.0265,34.0363,335604.0
2019-01-14 15:00:00,34.82,34.85,34.77,34.79,236862.0,34.0363,34.0656,33.9874,34.007,236862.0
2019-01-14 15:10:00,34.8,34.82,34.75,34.76,304045.0,34.0167,34.0363,33.9679,33.9776,304045.0
2019-01-14 15:20:00,34.76,34.84,34.75,34.78,360539.0,33.9776,34.0558,33.9679,33.9972,360539.0
2019-01-14 15:30:00,34.79,34.89,34.78,34.87,551848.0,34.007,34.1047,33.9972,34.0852,551848.0
2019-01-14 15:40:00,34.87,34.88,34.76,34.77,714398.0,34.0852,34.0949,33.9776,33.9874,714398.0
2019-01-14 15:50:00,34.77,34.79,34.67,34.68,1776413.0,33.9874,34.007,33.8897,33.8994,1776413.0
2019-01-15 09:30:00,35.02,35.23,34.94,35.23,1795634.0,34.2318,34.4371,34.1536,34.4371,1795634.0
2019-01-15 09:40:00,35.22,35.23,34.7,34.87,1405741.0,34.4273,34.4371,33.919,34.0852,1405741.0
2019-01-15 09:50:00,34.87,34.94,34.6,34.61,1131791.0,34.0852,34.1536,33.8212,33.831,1131791.0
2019-01-15 10:00:00,34.61,34.82,34.6,34.7,1063670.0,33.831,34.0363,33.8212,33.919,1063670.0
2019-01-15 10:10:00,34.7,34.72,34.35,34.36,1582058.0,33.919,33.9385,33.5769,33.5866,1582058.0
2019-01-15 10:20:00,34.36,34.45,34.24,34.42,860704.0,33.5866,33.6746,33.4693,33.6453,860704.0
2019-01-15 10:30:00,34.42,34.52,34.37,34.4,577961.0,33.6453,33.743,33.5964,33.6257,577961.0
2019-01-15 10:40:00,34.41,34.52,34.38,34.48,444402.0,33.6355,33.743,33.6062,33.7039,444402.0
2019-01-15 10:50:00,34.48,34.61,34.46,34.5,473048.0,33.7039,33.831,33.6844,33.7235,473048.0
2019-01-15 11:00:00,34.5,34.51,34.35,34.36,502004.0,33.7235,33.7333,33.5769,33.5866,502004.0
2019-01-15 11:10:00,34.36,34.48,34.31,34.42,362685.0,33.5866,33.7039,33.5378,33.6453,362685.0
2019-01-15 11:20:00,34.43,34.45,34.33,34.41,292702.0,33.6551,33.6746,33.5573,33.6355,292702.0
2019-01-15 11:30:00,34.41,34.51,34.38,34.48,271803.0,33.6355,33.7333,33.6062,33.7039,271803.0
2019-01-15 11:40:00,34.48,34.51,34.42,34.47,201761.0,33.7039,33.7333,33.6453,33.6942,201761.0
2019-01-15 11:50:00,34.47,34.61,34.46,34.54,349902.0,33.6942,33.831,33.6844,33.7626,349902.0
2019-01-15 12:00:00,34.55,34.68,34.53,34.54,367747.0,33.7724,33.8994,33.7528,33.7626,367747.0
2019-01-15 12:10:00,34.55,34.62,34.53,34.57,278812.0,33.7724,33.8408,33.7528,33.7919,278812.0
2019-01-15 12:20:00,34.57,34.61,34.41,34.42,431060.0,33.7919,33.831,33.6355,33.6453,431060.0
2019-01-15 12:30:00,34.41,34.43,34.31,34.36,524585.0,33.6355,33.6551,33.5378,33.5866,524585.0
2019-01-15 12:40:00,34.36,34.42,34.26,34.26,627766.0,33.5866,33.6453,33.4889,33.4889,627766.0
2019-01-15 12:50:00,34.26,34.27,34.1,34.16,877968.0,33.4889,33.4987,33.3325,33.3911,877968.0
2019-01-15 13:00:00,34.15,34.22,34.13,34.13,528616.0,33.3814,33.4498,33.3618,33.3618,528616.0
2019-01-15 13:10:00,34.14,34.15,34.02,34.11,627575.0,33.3716,33.3814,33.2543,33.3423,627575.0
2019-01-15 13:20:00,34.1,34.11,34.02,34.04,447564.0,33.3325,33.3423,33.2543,33.2738,447564.0
2019-01-15 13:30:00,34.04,34.08,33.97,34.0,686366.0,33.2738,33.3129,33.2054,33.2347,686366.0
2019-01-15 13:40:00,34.0,34.07,33.92,34.0,648373.0,33.2347,33.3032,33.1565,33.2347,648373.0
2019-01-15 13:50:00,34.0,34.0,33.83,33.87,595810.0,33.2347,33.2347,33.0686,33.1077,595810.0
2019-01-15 14:00:00,33.86,33.99,33.84,33.89,534916.0,33.0979,33.225,33.0783,33.1272,534916.0
2019-01-15 14:10:00,33.89,33.96,33.84,33.95,436110.0,33.1272,33.1956,33.0783,33.1859,436110.0
2019-01-15 14:20:00,33.95,33.96,33.72,33.73,637912.0,33.1859,33.1956,32.961,32.9708,637912.0
2019-01-15 14:30:00,33.73,33.75,33.65,33.68,816069.0,32.9708,32.9904,32.8926,32.9219,816069.0
2019-01-15 14:40:00,33.69,33.78,33.67,33.74,495356.0,32.9317,33.0197,32.9122,32.9806,495356.0
2019-01-15 14:50:00,33.73,33.93,33.73,33.9,873893.0,32.9708,33.1663,32.9708,33.137,873893.0
2019-01-15 15:00:00,33.9,33.92,33.81,33.91,466728.0,33.137,33.1565,33.049,33.1468,466728.0
2019-01-15 15:10:00,33.9,33.91,33.83,33.84,407190.0,33.137,33.1468,33.0686,33.0783,407190.0
2019-01-15 15:20:00,33.85,33.91,33.83,33.91,514335.0,33.0881,33.1468,33.0686,33.1468,514335.0
2019-01-15 15:30:00,33.91,33.93,33.85,33.91,777311.0,33.1468,33.1663,33.0881,33.1468,777311.0
2019-01-15 15:40:00,33.91,33.98,33.9,33.98,998815.0,33.1468,33.2152,33.137,33.2152,998815.0
2019-01-15 15:50:00,33.98,33.98,33.9,33.98,1728493.0,33.2152,33.2152,33.137,33.2152,1728493.0
2019-01-16 09:30:00,34.04,34.17,33.61,33.74,2280979.0,33.2738,33.4009,32.8535,32.9806,2280979.0
2019-01-16 09:40:00,33.73,34.33,33.71,34.26,1737735.0,32.9708,33.5573,32.9513,33.4889,1737735.0
2019-01-16 09:50:00,34.26,34.32,34.16,34.19,965804.0,33.4889,33.5475,33.3911,33.4205,965804.0
2019-01-16 10:00:00,34.19,34.23,34.05,34.1,880939.0,33.4205,33.4596,33.2836,33.3325,880939.0
2019-01-16 10:10:00,34.1,34.14,33.97,34.07,668471.0,33.3325,33.3716,33.2054,33.3032,668471.0
2019-01-16 10:20:00,34.07,34.09,33.84,33.88,753031.0,33.3032,33.3227,33.0783,33.1174,753031.0
2019-01-16 10:30:00,33.88,33.97,33.81,33.89,415091.0,33.1174,33.2054,33.049,33.1272,415091.0
2019-01-16 10:40:00,33.9,33.98,33.76,33.98,531174.0,33.137,33.2152,33.0001,33.2152,531174.0
2019-01-16 10:50:00,33.98,34.1,33.97,34.08,462070.0,33.2152,33.3325,33.2054,33.3129,462070.0
2019-01-16 11:00:00,34.09,34.13,33.91,34.1,550837.0,33.3227,33.3618,33.1468,33.3325,550837.0
2019-01-16 11:10:00,34.1,34.23,34.07,34.19,455009.0,33.3325,33.4596,33.3032,33.4205,455009.0
2019-01-16 11:20:00,34.19,34.26,34.11,34.17,465706.0,33.4205,33.4889,33.3423,33.4009,465706.0
2019-01-16 11:30:00,34.18,34.27,34.1,34.17,290775.0,33.4107,33.4987,33.3325,33.4009,290775.0
2019-01-16 11:40:00,34.16,34.22,34.04,34.05,217574.0,33.3911,33.4498,33.2738,33.2836,217574.0
2019-01-16 11:50:00,34.04,34.1,33.88,33.9,398497.0,33.2738,33.3325,33.1174,33.137,398497.0
2019-01-16 12:00:00,33.91,33.98,33.86,33.88,326353.0,33.1468,33.2152,33.0979,33.1174,326353.0
2019-01-16 12:10:00,33.88,33.89,33.72,33.82,329608.0,33.1174,33.1272,32.961,33.0588,329608.0
2019-01-16 12:20:00,33.82,33.89,33.76,33.82,300646.0,33.0588,33.1272,33.0001,33.0588,300646.0
2019-01-16 12:30:00,33.82,33.84,33.75,33.8,230863.0,33.0588,33.0783,32.9904,33.0392,230863.0
2019-01-16 12:40:00,33.81,33.91,33.8,33.87,254703.0,33.049,33.1468,33.0392,33.1077,254703.0
2019-01-16 12:50:00,33.87,33.94,33.87,33.89,316626.0,33.1077,33.1761,33.1077,33.1272,316626.0
2019-01-16 13:00:00,33.88,33.88,33.69,33.77,451765.0,33.1174,33.1174,32.9317,33.0099,451765.0
2019-01-16 13:10:00,33.76,33.79,33.7,33.75,224292.0,33.0001,33.0295,32.9415,32.9904,224292.0
2019-01-16 13:20:00,33.74,33.76,33.66,33.67,292246.0,32.9806,33.0001,32.9024,32.9122,292246.0
2019-01-16 13:30:00,33.68,33.7,33.62,33.7,306500.0,32.9219,32.9415,32.8633,32.9415,306500.0
2019-01-16 13:40:00,33.7,33.71,33.62,33.66,294808.0,32.9415,32.9513,32.8633,32.9024,294808.0
2019-01-16 13:50:00,33.67,33.71,33.62,33.64,258464.0,32.9122,32.9513,32.8633,32.8828,258464.0
2019-01-16 14:00:00,33.64,33.7,33.63,33.65,272926.0,32.8828,32.9415,32.8731,32.8926,272926.0
2019-01-16 14:10:00,33.66,33.69,33.62,33.65,278325.0,32.9024,32.9317,32.8633,32.8926,278325.0
2019-01-16 14:20:00,33.65,33.7,33.63,33.66,256889.0,32.8926,32.9415,32.8731,32.9024,256889.0
2019-01-16 14:30:00,33.67,33.72,33.64,33.68,372851.0,32.9122,32.961,32.8828,32.9219,372851.0
2019-01-16 14:40:00,33.69,33.76,33.67,33.69,315659.0,32.9317,33.0001,32.9122,32.9317,315659.0
2019-01-16 14:50:00,33.69,33.69,33.61,33.62,338452.0,32.9317,32.9317,32.8535,32.8633,338452.0
2019-01-16 15:00:00,33.62,33.64,33.56,33.62,390094.0,32.8633,32.8828,32.8047,32.8633,390094.0
2019-01-16 15:10:00,33.63,33.71,33.62,33.69,291027.0,32.8731,32.9513,32.8633,32.9317,291027.0
2019-01-16 15:20:00,33.69,33.73,33.65,33.72,263944.0,32.9317,32.9708,32.8926,32.961,263944.0
2019-01-16 15:30:00,33.72,33.72,33.61,33.68,517036.0,32.961,32.961,32.8535,32.9219,517036.0
2019-01-16 15:40:00,33.68,33.68,33.63,33.65,868220.0,32.9219,32.9219,32.8731,32.8926,868220.0
2019-01-16 15:50:00,33.65,33.68,33.53,33.57,1858682.0,32.8926,32.9219,32.7753,32.8144,1858682.0
2019-01-17 09:30:00,33.23,33.27,32.74,32.79,2788395.0,32.4821,32.5212,32.0031,32.052,2788395.0
2019-01-17 09:40:00,32.79,33.05,32.66,32.99,1381614.0,32.052,32.3061,31.9249,32.2475,1381614.0
2019-01-17 09:50:00,33.0,33.37,32.98,33.24,1090516.0,32.2573,32.6189,32.2377,32.4919,1090516.0
2019-01-17 10:00:00,33.25,33.3,33.13,33.25,913018.0,32.5016,32.5505,32.3843,32.5016,913018.0
2019-01-17 10:10:00,33.26,33.52,33.25,33.35,1032525.0,32.5114,32.7656,32.5016,32.5994,1032525.0
2019-01-17 10:20:00,33.35,33.67,33.3,33.49,1016009.0,32.5994,32.9122,32.5505,32.7362,1016009.0
2019-01-17 10:30:00,33.5,33.52,33.38,33.4,565134.0,32.746,32.7656,32.6287,32.6483,565134.0
2019-01-17 10:40:00,33.4,33.55,33.39,33.48,493090.0,32.6483,32.7949,32.6385,32.7265,493090.0
2019-01-17 10:50:00,33.48,33.7,33.47,33.7,440681.0,32.7265,32.9415,32.7167,32.9415,440681.0
2019-01-17 11:00:00,33.69,33.75,33.51,33.54,782299.0,32.9317,32.9904,32.7558,32.7851,782299.0
2019-01-17 11:10:00,33.54,33.62,33.43,33.53,399847.0,32.7851,32.8633,32.6776,32.7753,399847.0
2019-01-17 11:20:00,33.53,33.57,33.44,33.53,342795.0,32.7753,32.8144,32.6874,32.7753,342795.0
2019-01-17 11:30:00,33.53,33.7,33.49,33.7,466348.0,32.7753,32.9415,32.7362,32.9415,466348.0
2019-01-17 11:40:00,33.69,33.7,33.34,33.37,725960.0,32.9317,32.9415,32.5896,32.6189,725960.0
2019-01-17 11:50:00,33.37,33.49,33.37,33.44,391665.0,32.6189,32.7362,32.6189,32.6874,391665.0
2019-01-17 12:00:00,33.44,33.55,33.41,33.53,251696.0,32.6874,32.7949,32.658,32.7753,251696.0
2019-01-17 12:10:00,33.52,33.58,33.51,33.53,190530.0,32.7656,32.8242,32.7558,32.7753,190530.0
2019-01-17 12:20:00,33.53,33.55,33.43,33.48,215605.0,32.7753,32.7949,32.6776,32.7265,215605.0
2019-01-17 12:30:00,33.48,33.54,33.45,33.47,236747.0,32.7265,32.7851,32.6971,32.7167,236747.0
2019-01-17 12:40:00,33.48,33.57,33.47,33.56,417484.0,32.7265,32.8144,32.7167,32.8047,417484.0
2019-01-17 12:50:00,33.56,33.57,33.44,33.44,226782.0,32.8047,32.8144,32.6874,32.6874,226782.0
2019-01-17 13:00:00,33.44,33.59,33.43,33.59,230236.0,32.6874,32.834,32.6776,32.834,230236.0
2019-01-17 13:10:00,33.58,33.6,33.51,33.54,208971.0,32.8242,32.8438,32.7558,32.7851,208971.0
2019-01-17 13:20:00,33.55,33.64,33.53,33.54,325135.0,32.7949,32.8828,32.7753,32.7851,325135.0
2019-01-17 13:30:00,33.55,33.56,33.47,33.48,384145.0,32.7949,32.8047,32.7167,32.7265,384145.0
2019-01-17 13:40:00,33.48,33.5,33.4,33.47,244767.0,32.7265,32.746,32.6483,32.7167,244767.0
2019-01-17 13:50:00,33.47,33.5,33.43,33.47,219082.0,32.7167,32.746,32.6776,32.7167,219082.0
2019-01-17 14:00:00,33.47,33.51,33.43,33.5,188170.0,32.7167,32.7558,32.6776,32.746,188170.0
2019-01-17 14:10:00,33.51,33.56,33.47,33.49,232215.0,32.7558,32.8047,32.7167,32.7362,232215.0
2019-01-17 14:20:00,33.49,33.49,33.42,33.46,210605.0,32.7362,32.7362,32.6678,32.7069,210605.0
2019-01-17 14:30:00,33.47,33.53,33.31,33.5,865312.0,32.7167,32.7753,32.5603,32.746,865312.0
2019-01-17 14:40:00,33.5,34.2,33.42,34.11,2902594.0,32.746,33.4302,32.6678,33.3423,2902594.0
2019-01-17 14:50:00,34.11,34.2,33.69,33.73,1813729.0,33.3423,33.4302,32.9317,32.9708,1813729.0
2019-01-17 15:00:00,33.74,33.76,33.54,33.63,1115036.0,32.9806,33.0001,32.7851,32.8731,1115036.0
2019-01-17 15:10:00,33.63,33.74,33.59,33.74,549934.0,32.8731,32.9806,32.834,32.9806,549934.0
2019-01-17 15:20:00,33.75,33.83,33.72,33.82,612748.0,32.9904,33.0686,32.961,33.0588,612748.0
2019-01-17 15:30:00,33.83,33.88,33.79,33.82,489364.0,33.0686,33.1174,33.0295,33.0588,489364.0
2019-01-17 15:40:00,33.83,33.85,33.75,33.84,467488.0,33.0686,33.0881,32.9904,33.0783,467488.0
2019-01-17 15:50:00,33.83,33.88,33.73,33.88,1307297.0,33.0686,33.1174,32.9708,33.1174,1307297.0
2019-01-18 09:30:00,34.19,34.49,34.15,34.17,2337101.0,33.4205,33.7137,33.3814,33.4009,2337101.0
2019-01-18 09:40:00,34.18,34.47,34.06,34.42,1073258.0,33.4107,33.6942,33.2934,33.6453,1073258.0
2019-01-18 09:50:00,34.42,34.56,34.33,34.54,1166889.0,33.6453,33.7821,33.5573,33.7626,1166889.0
2019-01-18 10:00:00,34.54,34.76,34.39,34.71,1369666.0,33.7626,33.9776,33.616,33.9288,1369666.0
2019-01-18 10:10:00,34.71,35.21,34.71,35.2,2197701.0,33.9288,34.4175,33.9288,34.4077,2197701.0
2019-01-18 10:20:00,35.19,35.3,35.08,35.08,1713896.0,34.398,34.5055,34.2904,34.2904,1713896.0
2019-01-18 10:30:00,35.08,35.28,35.04,35.22,1283872.0,34.2904,34.4859,34.2513,34.4273,1283872.0
2019-01-18 10:40:00,35.22,35.29,35.06,35.27,1181257.0,34.4273,34.4957,34.2709,34.4762,1181257.0
2019-01-18 10:50:00,35.28,35.82,35.27,35.76,2817934.0,34.4859,35.0138,34.4762,34.9551,2817934.0
2019-01-18 11:00:00,35.76,36.15,35.68,36.15,2660578.0,34.9551,35.3364,34.8769,35.3364,2660578.0
2019-01-18 11:10:00,36.15,36.17,35.88,35.93,1671348.0,35.3364,35.3559,35.0724,35.1213,1671348.0
2019-01-18 11:20:00,35.92,36.02,35.83,35.98,1329854.0,35.1115,35.2093,35.0236,35.1702,1329854.0
2019-01-18 11:30:00,35.97,35.99,35.82,35.91,805365.0,35.1604,35.18,35.0138,35.1018,805365.0
2019-01-18 11:40:00,35.91,36.12,35.9,36.0,1180128.0,35.1018,35.307,35.092,35.1897,1180128.0
2019-01-18 11:50:00,36.0,36.04,35.86,36.02,906766.0,35.1897,35.2288,35.0529,35.2093,906766.0
2019-01-18 12:00:00,36.03,36.19,36.03,36.09,1123764.0,35.2191,35.3755,35.2191,35.2777,1123764.0
2019-01-18 12:10:00,36.08,36.16,36.0,36.09,960516.0,35.2679,35.3461,35.1897,35.2777,960516.0
2019-01-18 12:20:00,36.1,36.18,36.02,36.16,949220.0,35.2875,35.3657,35.2093,35.3461,949220.0
2019-01-18 12:30:00,36.17,36.17,35.9,35.9,655628.0,35.3559,35.3559,35.092,35.092,655628.0
2019-01-18 12:40:00,35.9,36.03,35.86,35.92,607983.0,35.092,35.2191,35.0529,35.1115,607983.0
2019-01-18 12:50:00,35.91,35.93,35.75,35.83,621660.0,35.1018,35.1213,34.9454,35.0236,621660.0
2019-01-18 13:00:00,35.84,35.87,35.71,35.74,512973.0,35.0333,35.0627,34.9063,34.9356,512973.0
2019-01-18 13:10:00,35.75,35.81,35.67,35.79,862583.0,34.9454,35.004,34.8672,34.9845,862583.0
2019-01-18 13:20:00,35.79,35.8,35.63,35.69,773686.0,34.9845,34.9942,34.8281,34.8867,773686.0
2019-01-18 13:30:00,35.69,35.76,35.63,35.73,397145.0,34.8867,34.9551,34.8281,34.9258,397145.0
2019-01-18 13:40:00,35.73,35.76,35.63,35.63,450353.0,34.9258,34.9551,34.8281,34.8281,450353.0
2019-01-18 13:50:00,35.63,35.68,35.52,35.59,541146.0,34.8281,34.8769,34.7205,34.789,541146.0
2019-01-18 14:00:00,35.59,35.7,35.57,35.7,445906.0,34.789,34.8965,34.7694,34.8965,445906.0
2019-01-18 14:10:00,35.69,35.69,35.57,35.59,437308.0,34.8867,34.8867,34.7694,34.789,437308.0
2019-01-18 14:20:00,35.6,35.63,35.48,35.52,529023.0,34.7987,34.8281,34.6814,34.7205,529023.0
2019-01-18 14:30:00,35.53,35.56,35.45,35.55,578021.0,34.7303,34.7596,34.6521,34.7499,578021.0
2019-01-18 14:40:00,35.54,35.61,35.49,35.6,571646.0,34.7401,34.8085,34.6912,34.7987,571646.0
2019-01-18 14:50:00,35.6,35.62,35.56,35.59,405220.0,34.7987,34.8183,34.7596,34.789,405220.0
2019-01-18 15:00:00,35.59,35.59,35.48,35.55,336853.0,34.789,34.789,34.6814,34.7499,336853.0
2019-01-18 15:10:00,35.54,35.75,35.52,35.74,651233.0,34.7401,34.9454,34.7205,34.9356,651233.0
2019-01-18 15:20:00,35.73,35.76,35.64,35.66,509759.0,34.9258,34.9551,34.8378,34.8574,509759.0
2019-01-18 15:30:00,35.67,35.7,35.56,35.66,592506.0,34.8672,34.8965,34.7596,34.8574,592506.0
2019-01-18 15:40:00,35.66,35.7,35.57,35.62,893169.0,34.8574,34.8965,34.7694,34.8183,893169.0
2019-01-18 15:50:00,35.61,35.8,35.59,35.77,2753154.0,34.8085,34.9942,34.789,34.9649,2753154.0
2019-01-22 09:30:00,35.24,35.25,34.53,34.72,3027914.0,34.4468,34.4566,33.7528,33.9385,3027914.0
2019-01-22 09:40:00,34.72,34.78,34.28,34.28,1937408.0,33.9385,33.9972,33.5084,33.5084,1937408.0
2019-01-22 09:50:00,34.28,34.49,34.11,34.43,1496756.0,33.5084,33.7137,33.3423,33.6551,1496756.0
2019-01-22 10:00:00,34.43,34.45,34.14,34.23,978157.0,33.6551,33.6746,33.3716,33.4596,978157.0
2019-01-22 10:10:00,34.24,34.3,33.96,33.99,1383931.0,33.4693,33.528,33.1956,33.225,1383931.0
2019-01-22 10:20:00,33.99,34.24,33.99,34.22,1305351.0,33.225,33.4693,33.225,33.4498,1305351.0
2019-01-22 10:30:00,34.22,34.34,34.2,34.24,793164.0,33.4498,33.5671,33.4302,33.4693,793164.0
2019-01-22 10:40:00,34.25,34.3,34.05,34.12,678513.0,33.4791,33.528,33.2836,33.352,678513.0
2019-01-22 10:50:00,34.12,34.23,34.07,34.11,719025.0,33.352,33.4596,33.3032,33.3423,719025.0
2019-01-22 11:00:00,34.11,34.18,34.03,34.09,609392.0,33.3423,33.4107,33.2641,33.3227,609392.0
2019-01-22 11:10:00,34.09,34.14,34.04,34.05,593012.0,33.3227,33.3716,33.2738,33.2836,593012.0
2019-01-22 11:20:00,34.05,34.12,34.04,34.08,554671.0,33.2836,33.352,33.2738,33.3129,554671.0
2019-01-22 11:30:00,34.07,34.12,34.04,34.09,470293.0,33.3032,33.352,33.2738,33.3227,470293.0
2019-01-22 11:40:00,34.08,34.09,33.93,34.03,1088035.0,33.3129,33.3227,33.1663,33.2641,1088035.0
2019-01-22 11:50:00,34.03,34.04,33.9,33.95,531081.0,33.2641,33.2738,33.137,33.1859,531081.0
2019-01-22 12:00:00,33.95,33.99,33.83,33.94,761444.0,33.1859,33.225,33.0686,33.1761,761444.0
2019-01-22 12:10:00,33.94,33.95,33.85,33.89,468380.0,33.1761,33.1859,33.0881,33.1272,468380.0
2019-01-22 12:20:00,33.89,33.91,33.78,33.85,525693.0,33.1272,33.1468,33.0197,33.0881,525693.0
2019-01-22 12:30:00,33.84,34.0,33.82,33.94,469084.0,33.0783,33.2347,33.0588,33.1761,469084.0
2019-01-22 12:40:00,33.94,34.06,33.94,34.04,503767.0,33.1761,33.2934,33.1761,33.2738,503767.0
2019-01-22 12:50:00,34.05,34.06,33.93,33.93,320972.0,33.2836,33.2934,33.1663,33.1663,320972.0
2019-01-22 13:00:00,33.93,33.94,33.81,33.86,456323.0,33.1663,33.1761,33.049,33.0979,456323.0
2019-01-22 13:10:00,33.85,33.89,33.55,33.59,1017214.0,33.0881,33.1272,32.7949,32.834,1017214.0
2019-01-22 13:20:00,33.6,33.73,33.6,33.65,635258.0,32.8438,32.9708,32.8438,32.8926,635258.0
2019-01-22 13:30:00,33.65,33.85,33.63,33.85,612187.0,32.8926,33.0881,32.8731,33.0881,612187.0
2019-01-22 13:40:00,33.85,33.91,33.77,33.83,527078.0,33.0881,33.1468,33.0099,33.0686,527078.0
2019-01-22 13:50:00,33.83,33.92,33.82,33.85,341332.0,33.0686,33.1565,33.0588,33.0881,341332.0
2019-01-22 14:00:00,33.84,33.88,33.79,33.8,463572.0,33.0783,33.1174,33.0295,33.0392,463572.0
2019-01-22 14:10:00,33.8,33.96,33.78,33.91,356082.0,33.0392,33.1956,33.0197,33.1468,356082.0
2019-01-22 14:20:00,33.92,33.95,33.75,33.78,383468.0,33.1565,33.1859,32.9904,33.0197,383468.0
2019-01-22 14:30:00,33.78,33.8,33.69,33.73,386113.0,33.0197,33.0392,32.9317,32.9708,386113.0
2019-01-22 14:40:00,33.73,33.81,33.63,33.66,656032.0,32.9708,33.049,32.8731,32.9024,656032.0
2019-01-22 14:50:00,33.66,33.74,33.62,33.71,687354.0,32.9024,32.9806,32.8633,32.9513,687354.0
2019-01-22 15:00:00,33.7,33.76,33.63,33.65,544934.0,32.9415,33.0001,32.8731,32.8926,544934.0
2019-01-22 15:10:00,33.65,33.78,33.64,33.74,604468.0,32.8926,33.0197,32.8828,32.9806,604468.0
2019-01-22 15:20:00,33.75,33.89,33.73,33.86,609245.0,32.9904,33.1272,32.9708,33.0979,609245.0
2019-01-22 15:30:00,33.85,33.98,33.72,33.97,853540.0,33.0881,33.2152,32.961,33.2054,853540.0
2019-01-22 15:40:00,33.98,34.01,33.8,33.87,1086663.0,33.2152,33.2445,33.0392,33.1077,1086663.0
2019-01-22 15:50:00,33.87,33.93,33.74,33.93,2305680.0,33.1077,33.1663,32.9806,33.1663,2305680.0
2019-01-23 09:30:00,34.12,34.43,33.85,34.35,2814417.0,33.352,33.6551,33.0881,33.5769,2814417.0
2019-01-23 09:40:00,34.36,34.69,34.36,34.48,1733402.0,33.5866,33.9092,33.5866,33.7039,1733402.0
2019-01-23 09:50:00,34.49,34.6,34.37,34.45,1512234.0,33.7137,33.8212,33.5964,33.6746,1512234.0
2019-01-23 10:00:00,34.46,34.53,34.34,34.4,920844.0,33.6844,33.7528,33.5671,33.6257,920844.0
2019-01-23 10:10:00,34.4,34.48,34.22,34.24,855629.0,33.6257,33.7039,33.4498,33.4693,855629.0
2019-01-23 10:20:00,34.23,34.31,34.13,34.14,649214.0,33.4596,33.5378,33.3618,33.3716,649214.0
2019-01-23 10:30:00,34.14,34.23,34.08,34.17,896933.0,33.3716,33.4596,33.3129,33.4009,896933.0
2019-01-23 10:40:00,34.17,34.27,34.07,34.08,737599.0,33.4009,33.4987,33.3032,33.3129,737599.0
2019-01-23 10:50:00,34.07,34.1,33.91,33.97,614729.0,33.3032,33.3325,33.1468,33.2054,614729.0
2019-01-23 11:00:00,33.98,34.05,33.9,34.0,588114.0,33.2152,33.2836,33.137,33.2347,588114.0
2019-01-23 11:10:00,33.99,34.11,33.85,33.87,936004.0,33.225,33.3423,33.0881,33.1077,936004.0
2019-01-23 11:20:00,33.87,33.89,33.71,33.78,771205.0,33.1077,33.1272,32.9513,33.0197,771205.0
2019-01-23 11:30:00,33.79,33.81,33.65,33.68,629344.0,33.0295,33.049,32.8926,32.9219,629344.0
2019-01-23 11:40:00,33.68,33.68,33.5,33.51,463171.0,32.9219,32.9219,32.746,32.7558,463171.0
2019-01-23 11:50:00,33.51,33.56,33.44,33.56,644325.0,32.7558,32.8047,32.6874,32.8047,644325.0
2019-01-23 12:00:00,33.55,33.63,33.49,33.55,527382.0,32.7949,32.8731,32.7362,32.7949,527382.0
2019-01-23 12:10:00,33.55,33.58,33.5,33.57,493675.0,32.7949,32.8242,32.746,32.8144,493675.0
2019-01-23 12:20:00,33.57,33.69,33.55,33.68,454637.0,32.8144,32.9317,32.7949,32.9219,454637.0
2019-01-23 12:30:00,33.69,33.73,33.62,33.67,389036.0,32.9317,32.9708,32.8633,32.9122,389036.0
2019-01-23 12:40:00,33.68,33.88,33.64,33.86,527750.0,32.9219,33.1174,32.8828,33.0979,527750.0
2019-01-23 12:50:00,33.86,33.88,33.81,33.85,497082.0,33.0979,33.1174,33.049,33.0881,497082.0
2019-01-23 13:00:00,33.85,33.86,33.72,33.83,514208.0,33.0881,33.0979,32.961,33.0686,514208.0
2019-01-23 13:10:00,33.83,33.93,33.76,33.86,422469.0,33.0686,33.1663,33.0001,33.0979,422469.0
2019-01-23 13:20:00,33.86,33.89,33.82,33.84,267209.0,33.0979,33.1272,33.0588,33.0783,267209.0
2019-01-23 13:30:00,33.85,33.98,33.84,33.95,687463.0,33.0881,33.2152,33.0783,33.1859,687463.0
2019-01-23 13:40:00,33.95,34.02,33.91,34.01,468297.0,33.1859,33.2543,33.1468,33.2445,468297.0
2019-01-23 13:50:00,34.01,34.03,33.9,33.91,362885.0,33.2445,33.2641,33.137,33.1468,362885.0
2019-01-23 14:00:00,33.92,34.03,33.9,33.98,366002.0,33.1565,33.2641,33.137,33.2152,366002.0
2019-01-23 14:10:00,33.98,33.99,33.84,33.87,374017.0,33.2152,33.225,33.0783,33.1077,374017.0
2019-01-23 14:20:00,33.87,33.95,33.83,33.93,380434.0,33.1077,33.1859,33.0686,33.1663,380434.0
2019-01-23 14:30:00,33.93,33.95,33.83,33.9,481252.0,33.1663,33.1859,33.0686,33.137,481252.0
2019-01-23 14:40:00,33.9,33.9,33.81,33.85,287372.0,33.137,33.137,33.049,33.0881,287372.0
2019-01-23 14:50:00,33.85,33.91,33.83,33.89,268968.0,33.0881,33.1468,33.0686,33.1272,268968.0
2019-01-23 15:00:00,33.88,33.94,33.87,33.93,446753.0,33.1174,33.1761,33.1077,33.1663,446753.0
2019-01-23 15:10:00,33.93,34.02,33.89,33.99,409639.0,33.1663,33.2543,33.1272,33.225,409639.0
2019-01-23 15:20:00,33.99,34.04,33.95,34.0,529226.0,33.225,33.2738,33.1859,33.2347,529226.0
2019-01-23 15:30:00,34.01,34.03,33.97,34.0,438061.0,33.2445,33.2641,33.2054,33.2347,438061.0
2019-01-23 15:40:00,34.0,34.06,33.99,34.04,591629.0,33.2347,33.2934,33.225,33.2738,591629.0
2019-01-23 15:50:00,34.03,34.25,34.02,34.25,2942125.0,33.2641,33.4791,33.2543,33.4791,2942125.0
2019-01-24 09:30:00,35.31,36.19,35.1,36.03,6357291.0,34.5153,35.3755,34.31,35.2191,6357291.0
2019-01-24 09:40:00,36.04,36.25,35.82,36.17,4098172.0,35.2288,35.4341,35.0138,35.3559,4098172.0
2019-01-24 09:50:00,36.16,36.59,36.16,36.55,4012030.0,35.3461,35.7665,35.3461,35.7274,4012030.0
2019-01-24 10:00:00,36.54,36.92,36.46,36.87,3656490.0,35.7176,36.089,35.6394,36.0402,3656490.0
2019-01-24 10:10:00,36.88,36.98,36.72,36.93,3402497.0,36.0499,36.1477,35.8935,36.0988,3402497.0
2019-01-24 10:20:00,36.94,37.1,36.8,36.95,2927324.0,36.1086,36.265,35.9717,36.1184,2927324.0
2019-01-24 10:30:00,36.96,37.25,36.89,37.2,2840416.0,36.1281,36.4116,36.0597,36.3627,2840416.0
2019-01-24 10:40:00,37.2,37.3,36.8,36.8,2907610.0,36.3627,36.4605,35.9717,35.9717,2907610.0
2019-01-24 10:50:00,36.8,36.89,36.59,36.78,2439475.0,35.9717,36.0597,35.7665,35.9522,2439475.0
2019-01-24 11:00:00,36.78,36.98,36.66,36.93,1234930.0,35.9522,36.1477,35.8349,36.0988,1234930.0
2019-01-24 11:10:00,36.92,36.97,36.69,36.84,1253606.0,36.089,36.1379,35.8642,36.0108,1253606.0
2019-01-24 11:20:00,36.84,37.07,36.79,37.03,999116.0,36.0108,36.2356,35.962,36.1965,999116.0
2019-01-24 11:30:00,37.04,37.2,36.96,37.17,750001.0,36.2063,36.3627,36.1281,36.3334,750001.0
2019-01-24 11:40:00,37.18,37.22,37.07,37.2,596928.0,36.3432,36.3823,36.2356,36.3627,596928.0
2019-01-24 11:50:00,37.2,37.21,36.96,37.12,861980.0,36.3627,36.3725,36.1281,36.2845,861980.0
2019-01-24 12:00:00,37.12,37.24,37.11,37.23,773728.0,36.2845,36.4018,36.2747,36.392,773728.0
2019-01-24 12:10:00,37.23,37.39,37.15,37.35,1278355.0,36.392,36.5484,36.3138,36.5093,1278355.0
2019-01-24 12:20:00,37.35,37.44,37.08,37.14,1205550.0,36.5093,36.5973,36.2454,36.3041,1205550.0
2019-01-24 12:30:00,37.14,37.32,37.09,37.16,852446.0,36.3041,36.48,36.2552,36.3236,852446.0
2019-01-24 12:40:00,37.16,37.17,37.02,37.05,579632.0,36.3236,36.3334,36.1868,36.2161,579632.0
2019-01-24 12:50:00,37.05,37.05,36.9,37.01,760447.0,36.2161,36.2161,36.0695,36.177,760447.0
2019-01-24 13:00:00,37.01,37.02,36.71,36.73,944441.0,36.177,36.1868,35.8838,35.9033,944441.0
2019-01-24 13:10:00,36.72,36.79,36.64,36.78,925992.0,35.8935,35.962,35.8153,35.9522,925992.0
2019-01-24 13:20:00,36.78,36.83,36.61,36.72,562216.0,35.9522,36.0011,35.786,35.8935,562216.0
2019-01-24 13:30:00,36.73,36.77,36.63,36.74,442812.0,35.9033,35.9424,35.8056,35.9131,442812.0
2019-01-24 13:40:00,36.74,36.75,36.56,36.64,468175.0,35.9131,35.9229,35.7371,35.8153,468175.0
2019-01-24 13:50:00,36.64,36.72,36.59,36.64,534178.0,35.8153,35.8935,35.7665,35.8153,534178.0
2019-01-24 14:00:00,36.64,36.79,36.58,36.72,663912.0,35.8153,35.962,35.7567,35.8935,663912.0
2019-01-24 14:10:00,36.71,36.83,36.68,36.77,645787.0,35.8838,36.0011,35.8544,35.9424,645787.0
2019-01-24 14:20:00,36.78,36.89,36.77,36.88,647833.0,35.9522,36.0597,35.9424,36.0499,647833.0
2019-01-24 14:30:00,36.87,36.89,36.76,36.88,511008.0,36.0402,36.0597,35.9326,36.0499,511008.0
2019-01-24 14:40:00,36.88,36.93,36.74,36.77,628720.0,36.0499,36.0988,35.9131,35.9424,628720.0
2019-01-24 14:50:00,36.77,36.85,36.75,36.83,378708.0,35.9424,36.0206,35.9229,36.0011,378708.0
2019-01-24 15:00:00,36.84,36.96,36.8,36.95,649937.0,36.0108,36.1281,35.9717,36.1184,649937.0
2019-01-24 15:10:00,36.95,37.03,36.94,36.98,927597.0,36.1184,36.1965,36.1086,36.1477,927597.0
2019-01-24 15:20:00,36.98,37.02,36.82,36.83,886721.0,36.1477,36.1868,35.9913,36.0011,886721.0
2019-01-24 15:30:00,36.84,36.85,36.66,36.66,986480.0,36.0108,36.0206,35.8349,35.8349,986480.0
2019-01-24 15:40:00,36.66,36.75,36.66,36.68,932854.0,35.8349,35.9229,35.8349,35.8544,932854.0
2019-01-24 15:50:00,36.68,36.72,36.58,36.6,2574345.0,35.8544,35.8935,35.7567,35.7762,2574345.0
2019-01-25 09:30:00,38.07,38.38,37.67,37.79,5819366.0,37.2131,37.5162,36.8221,36.9394,5819366.0
2019-01-25 09:40:00,37.78,38.18,37.61,37.77,3310622.0,36.9297,37.3207,36.7635,36.9199,3310622.0
2019-01-25 09:50:00,37.78,37.92,37.5,37.78,2651423.0,36.9297,37.0665,36.656,36.9297,2651423.0
2019-01-25 10:00:00,37.78,38.12,37.72,38.02,1814138.0,36.9297,37.262,36.871,37.1643,1814138.0
2019-01-25 10:10:00,38.02,38.27,37.96,38.01,1713770.0,37.1643,37.4086,37.1056,37.1545,1713770.0
2019-01-25 10:20:00,38.02,38.08,37.73,37.88,2017030.0,37.1643,37.2229,36.8808,37.0274,2017030.0
2019-01-25 10:30:00,37.88,38.28,37.88,38.19,1743867.0,37.0274,37.4184,37.0274,37.3304,1743867.0
2019-01-25 10:40:00,38.19,38.48,38.19,38.45,1729887.0,37.3304,37.6139,37.3304,37.5846,1729887.0
2019-01-25 10:50:00,38.45,38.6,38.26,38.51,1835221.0,37.5846,37.7312,37.3989,37.6432,1835221.0
2019-01-25 11:00:00,38.52,38.67,38.43,38.6,1533986.0,37.653,37.7996,37.565,37.7312,1533986.0
2019-01-25 11:10:00,38.61,38.66,38.4,38.52,1395686.0,37.741,37.7899,37.5357,37.653,1395686.0
2019-01-25 11:20:00,38.52,38.62,38.37,38.6,1141207.0,37.653,37.7508,37.5064,37.7312,1141207.0
2019-01-25 11:30:00,38.6,38.8,38.57,38.78,1518960.0,37.7312,37.9267,37.7019,37.9072,1518960.0
2019-01-25 11:40:00,38.78,38.93,38.73,38.93,1596475.0,37.9072,38.0538,37.8583,38.0538,1596475.0
2019-01-25 11:50:00,38.93,38.96,38.85,38.88,1090723.0,38.0538,38.0831,37.9756,38.0049,1090723.0
2019-01-25 12:00:00,38.88,39.03,38.78,38.94,1669032.0,38.0049,38.1515,37.9072,38.0636,1669032.0
2019-01-25 12:10:00,38.94,39.12,38.88,39.11,1274017.0,38.0636,38.2395,38.0049,38.2297,1274017.0
2019-01-25 12:20:00,39.11,39.31,39.1,39.15,1608414.0,38.2297,38.4252,38.22,38.2688,1608414.0
2019-01-25 12:30:00,39.15,39.27,39.09,39.27,806935.0,38.2688,38.3861,38.2102,38.3861,806935.0
2019-01-25 12:40:00,39.27,39.28,39.0,39.05,1620507.0,38.3861,38.3959,38.1222,38.1711,1620507.0
2019-01-25 12:50:00,39.06,39.07,38.89,38.99,1189533.0,38.1809,38.1906,38.0147,38.1124,1189533.0
2019-01-25 13:00:00,38.99,39.07,38.82,38.92,1056600.0,38.1124,38.1906,37.9463,38.044,1056600.0
2019-01-25 13:10:00,38.91,38.92,38.75,38.8,951682.0,38.0342,38.044,37.8778,37.9267,951682.0
2019-01-25 13:20:00,38.8,39.06,38.77,39.05,943288.0,37.9267,38.1809,37.8974,38.1711,943288.0
2019-01-25 13:30:00,39.05,39.13,38.96,39.04,909075.0,38.1711,38.2493,38.0831,38.1613,909075.0
2019-01-25 13:40:00,39.04,39.13,38.97,39.09,691502.0,38.1613,38.2493,38.0929,38.2102,691502.0
2019-01-25 13:50:00,39.1,39.13,38.87,38.96,944841.0,38.22,38.2493,37.9951,38.0831,944841.0
2019-01-25 14:00:00,38.96,39.04,38.9,39.02,481077.0,38.0831,38.1613,38.0245,38.1418,481077.0
2019-01-25 14:10:00,39.03,39.06,38.96,39.04,477849.0,38.1515,38.1809,38.0831,38.1613,477849.0
2019-01-25 14:20:00,39.05,39.08,38.81,38.85,1017210.0,38.1711,38.2004,37.9365,37.9756,1017210.0
2019-01-25 14:30:00,38.84,39.0,38.83,39.0,579709.0,37.9658,38.1222,37.956,38.1222,579709.0
2019-01-25 14:40:00,39.0,39.07,38.92,39.03,704116.0,38.1222,38.1906,38.044,38.1515,704116.0
2019-01-25 14:50:00,39.03,39.16,38.97,39.13,622120.0,38.1515,38.2786,38.0929,38.2493,622120.0
2019-01-25 15:00:00,39.12,39.15,39.08,39.1,577497.0,38.2395,38.2688,38.2004,38.22,577497.0
2019-01-25 15:10:00,39.11,39.2,39.09,39.2,624377.0,38.2297,38.3177,38.2102,38.3177,624377.0
2019-01-25 15:20:00,39.2,39.23,39.1,39.18,848106.0,38.3177,38.347,38.22,38.2982,848106.0
2019-01-25 15:30:00,39.17,39.18,39.02,39.16,1191373.0,38.2884,38.2982,38.1418,38.2786,1191373.0
2019-01-25 15:40:00,39.16,39.16,39.03,39.04,875815.0,38.2786,38.2786,38.1515,38.1613,875815.0
2019-01-25 15:50:00,39.04,39.05,38.93,38.98,2339344.0,38.1613,38.1711,38.0538,38.1027,2339344.0
2019-01-28 09:30:00,36.95,37.78,36.65,37.74,5657528.0,36.1184,36.9297,35.8251,36.8906,5657528.0
2019-01-28 09:40:00,37.74,38.2,37.7,37.95,3804708.0,36.8906,37.3402,36.8515,37.0958,3804708.0
2019-01-28 09:50:00,37.95,38.63,37.83,38.59,2728621.0,37.0958,37.7605,36.9785,37.7214,2728621.0
2019-01-28 10:00:00,38.58,38.64,38.36,38.57,2215509.0,37.7117,37.7703,37.4966,37.7019,2215509.0
2019-01-28 10:10:00,38.57,38.69,38.3,38.5,1477424.0,37.7019,37.8192,37.438,37.6335,1477424.0
2019-01-28 10:20:00,38.5,38.6,38.34,38.41,1247991.0,37.6335,37.7312,37.4771,37.5455,1247991.0
2019-01-28 10:30:00,38.41,38.55,38.38,38.48,1016376.0,37.5455,37.6823,37.5162,37.6139,1016376.0
2019-01-28 10:40:00,38.48,38.85,38.45,38.82,1214467.0,37.6139,37.9756,37.5846,37.9463,1214467.0
2019-01-28 10:50:00,38.81,38.96,38.62,38.62,1610341.0,37.9365,38.0831,37.7508,37.7508,1610341.0
2019-01-28 11:00:00,38.62,38.86,38.61,38.84,860658.0,37.7508,37.9854,37.741,37.9658,860658.0
2019-01-28 11:10:00,38.83,38.92,38.76,38.81,843480.0,37.956,38.044,37.8876,37.9365,843480.0
2019-01-28 11:20:00,38.81,38.9,38.55,38.55,861938.0,37.9365,38.0245,37.6823,37.6823,861938.0
2019-01-28 11:30:00,38.56,38.61,38.23,38.23,978382.0,37.6921,37.741,37.3695,37.3695,978382.0
2019-01-28 11:40:00,38.24,38.37,38.1,38.22,1355422.0,37.3793,37.5064,37.2425,37.3598,1355422.0
2019-01-28 11:50:00,38.22,38.3,38.1,38.12,701316.0,37.3598,37.438,37.2425,37.262,701316.0
2019-01-28 12:00:00,38.12,38.25,38.07,38.21,655216.0,37.262,37.3891,37.2131,37.35,655216.0
2019-01-28 12:10:00,38.21,38.27,38.16,38.23,364645.0,37.35,37.4086,37.3011,37.3695,364645.0
2019-01-28 12:20:00,38.23,38.35,38.19,38.23,544604.0,37.3695,37.4868,37.3304,37.3695,544604.0
2019-01-28 12:30:00,38.24,38.28,38.16,38.27,459252.0,37.3793,37.4184,37.3011,37.4086,459252.0
2019-01-28 12:40:00,38.28,38.3,38.12,38.14,327386.0,37.4184,37.438,37.262,37.2816,327386.0
2019-01-28 12:50:00,38.15,38.16,37.96,38.02,773119.0,37.2913,37.3011,37.1056,37.1643,773119.0
2019-01-28 13:00:00,38.02,38.11,37.93,38.11,537912.0,37.1643,37.2522,37.0763,37.2522,537912.0
2019-01-28 13:10:00,38.1,38.14,38.03,38.09,372230.0,37.2425,37.2816,37.174,37.2327,372230.0
2019-01-28 13:20:00,38.09,38.14,38.02,38.04,394917.0,37.2327,37.2816,37.1643,37.1838,394917.0
2019-01-28 13:30:00,38.03,38.16,38.01,38.01,353816.0,37.174,37.3011,37.1545,37.1545,353816.0
2019-01-28 13:40:00,38.01,38.07,37.96,38.07,437254.0,37.1545,37.2131,37.1056,37.2131,437254.0
2019-01-28 13:50:00,38.06,38.1,38.01,38.06,520718.0,37.2034,37.2425,37.1545,37.2034,520718.0
2019-01-28 14:00:00,38.07,38.11,37.91,38.0,532889.0,37.2131,37.2522,37.0567,37.1447,532889.0
2019-01-28 14:10:00,37.99,38.0,37.9,37.96,526348.0,37.1349,37.1447,37.047,37.1056,526348.0
2019-01-28 14:20:00,37.96,38.04,37.9,38.01,596146.0,37.1056,37.1838,37.047,37.1545,596146.0
2019-01-28 14:30:00,38.02,38.11,38.0,38.07,402342.0,37.1643,37.2522,37.1447,37.2131,402342.0
2019-01-28 14:40:00,38.07,38.22,38.03,38.2,461554.0,37.2131,37.3598,37.174,37.3402,461554.0
2019-01-28 14:50:00,38.21,38.27,38.06,38.06,457576.0,37.35,37.4086,37.2034,37.2034,457576.0
2019-01-28 15:00:00,38.07,38.2,38.06,38.13,353436.0,37.2131,37.3402,37.2034,37.2718,353436.0
2019-01-28 15:10:00,38.13,38.23,38.1,38.22,398669.0,37.2718,37.3695,37.2425,37.3598,398669.0
2019-01-28 15:20:00,38.22,38.27,38.15,38.18,557224.0,37.3598,37.4086,37.2913,37.3207,557224.0
2019-01-28 15:30:00,38.19,38.19,38.08,38.08,628594.0,37.3304,37.3304,37.2229,37.2229,628594.0
2019-01-28 15:40:00,38.08,38.16,38.05,38.1,868245.0,37.2229,37.3011,37.1936,37.2425,868245.0
2019-01-28 15:50:00,38.09,38.11,38.04,38.07,1700153.0,37.2327,37.2522,37.1838,37.2131,1700153.0
2019-01-29 09:30:00,38.26,38.98,37.36,37.42,2838078.0,37.3989,38.1027,36.5191,36.5778,2838078.0
2019-01-29 09:40:00,37.42,37.77,37.39,37.69,1715198.0,36.5778,36.9199,36.5484,36.8417,1715198.0
2019-01-29 09:50:00,37.69,37.86,37.54,37.57,1269874.0,36.8417,37.0079,36.6951,36.7244,1269874.0
2019-01-29 10:00:00,37.57,37.91,37.53,37.62,1210430.0,36.7244,37.0567,36.6853,36.7733,1210430.0
2019-01-29 10:10:00,37.62,37.76,37.51,37.65,1136273.0,36.7733,36.9101,36.6657,36.8026,1136273.0
2019-01-29 10:20:00,37.64,37.89,37.63,37.85,1033350.0,36.7928,37.0372,36.783,36.9981,1033350.0
2019-01-29 10:30:00,37.86,37.89,37.49,37.53,911040.0,37.0079,37.0372,36.6462,36.6853,911040.0
2019-01-29 10:40:00,37.53,37.61,37.44,37.51,756473.0,36.6853,36.7635,36.5973,36.6657,756473.0
2019-01-29 10:50:00,37.5,37.51,37.25,37.32,730113.0,36.656,36.6657,36.4116,36.48,730113.0
2019-01-29 11:00:00,37.32,37.57,37.27,37.55,562139.0,36.48,36.7244,36.4311,36.7048,562139.0
2019-01-29 11:10:00,37.55,37.6,37.46,37.48,448143.0,36.7048,36.7537,36.6169,36.6364,448143.0
2019-01-29 11:20:00,37.48,37.58,37.39,37.48,984986.0,36.6364,36.7342,36.5484,36.6364,984986.0
2019-01-29 11:30:00,37.49,37.67,37.49,37.6,632171.0,36.6462,36.8221,36.6462,36.7537,632171.0
2019-01-29 11:40:00,37.6,37.62,37.52,37.59,566386.0,36.7537,36.7733,36.6755,36.7439,566386.0
2019-01-29 11:50:00,37.58,37.65,37.54,37.56,647634.0,36.7342,36.8026,36.6951,36.7146,647634.0
2019-01-29 12:00:00,37.56,37.6,37.29,37.32,634938.0,36.7146,36.7537,36.4507,36.48,634938.0
2019-01-29 12:10:00,37.32,37.52,37.31,37.48,414139.0,36.48,36.6755,36.4702,36.6364,414139.0
2019-01-29 12:20:00,37.49,37.57,37.48,37.51,317077.0,36.6462,36.7244,36.6364,36.6657,317077.0
2019-01-29 12:30:00,37.51,37.54,37.38,37.39,490029.0,36.6657,36.6951,36.5387,36.5484,490029.0
2019-01-29 12:40:00,37.39,37.47,37.33,37.43,405713.0,36.5484,36.6266,36.4898,36.5875,405713.0
2019-01-29 12:50:00,37.43,37.58,37.42,37.51,276116.0,36.5875,36.7342,36.5778,36.6657,276116.0
2019-01-29 13:00:00,37.51,37.57,37.41,37.55,489278.0,36.6657,36.7244,36.568,36.7048,489278.0
2019-01-29 13:10:00,37.55,37.71,37.51,37.68,573900.0,36.7048,36.8612,36.6657,36.8319,573900.0
2019-01-29 13:20:00,37.69,37.72,37.61,37.65,451125.0,36.8417,36.871,36.7635,36.8026,451125.0
2019-01-29 13:30:00,37.65,37.66,37.52,37.55,297393.0,36.8026,36.8124,36.6755,36.7048,297393.0
2019-01-29 13:40:00,37.56,37.68,37.54,37.67,334496.0,36.7146,36.8319,36.6951,36.8221,334496.0
2019-01-29 13:50:00,37.67,37.74,37.65,37.72,440321.0,36.8221,36.8906,36.8026,36.871,440321.0
2019-01-29 14:00:00,37.71,37.74,37.66,37.69,407713.0,36.8612,36.8906,36.8124,36.8417,407713.0
2019-01-29 14:10:00,37.69,37.69,37.54,37.57,349195.0,36.8417,36.8417,36.6951,36.7244,349195.0
2019-01-29 14:20:00,37.56,37.61,37.52,37.59,285199.0,36.7146,36.7635,36.6755,36.7439,285199.0
2019-01-29 14:30:00,37.59,37.66,37.56,37.63,231093.0,36.7439,36.8124,36.7146,36.783,231093.0
2019-01-29 14:40:00,37.62,37.65,37.46,37.46,358524.0,36.7733,36.8026,36.6169,36.6169,358524.0
2019-01-29 14:50:00,37.46,37.53,37.43,37.5,416715.0,36.6169,36.6853,36.5875,36.656,416715.0
2019-01-29 15:00:00,37.5,37.54,37.46,37.52,372336.0,36.656,36.6951,36.6169,36.6755,372336.0
2019-01-29 15:10:00,37.52,37.54,37.45,37.48,300277.0,36.6755,36.6951,36.6071,36.6364,300277.0
2019-01-29 15:20:00,37.48,37.6,37.48,37.53,565227.0,36.6364,36.7537,36.6364,36.6853,565227.0
2019-01-29 15:30:00,37.54,37.56,37.47,37.51,645004.0,36.6951,36.7146,36.6266,36.6657,645004.0
2019-01-29 15:40:00,37.51,37.56,37.42,37.43,676792.0,36.6657,36.7146,36.5778,36.5875,676792.0
2019-01-29 15:50:00,37.42,37.43,37.31,37.39,1659987.0,36.5778,36.5875,36.4702,36.5484,1659987.0
2019-01-30 09:30:00,38.32,38.75,38.23,38.47,2869486.0,37.4575,37.8778,37.3695,37.6041,2869486.0
2019-01-30 09:40:00,38.48,38.58,37.95,38.07,1656173.0,37.6139,37.7117,37.0958,37.2131,1656173.0
2019-01-30 09:50:00,38.07,38.22,37.97,38.08,1133624.0,37.2131,37.3598,37.1154,37.2229,1133624.0
2019-01-30 10:00:00,38.07,38.07,37.82,37.89,955323.0,37.2131,37.2131,36.9688,37.0372,955323.0
2019-01-30 10:10:00,37.89,38.12,37.88,38.09,567425.0,37.0372,37.262,37.0274,37.2327,567425.0
2019-01-30 10:20:00,38.1,38.3,38.07,38.2,531303.0,37.2425,37.438,37.2131,37.3402,531303.0
2019-01-30 10:30:00,38.21,38.43,38.21,38.26,720355.0,37.35,37.565,37.35,37.3989,720355.0
2019-01-30 10:40:00,38.27,38.38,38.16,38.27,557215.0,37.4086,37.5162,37.3011,37.4086,557215.0
2019-01-30 10:50:00,38.27,38.29,38.16,38.21,467478.0,37.4086,37.4282,37.3011,37.35,467478.0
2019-01-30 11:00:00,38.21,38.39,38.16,38.16,671428.0,37.35,37.5259,37.3011,37.3011,671428.0
2019-01-30 11:10:00,38.16,38.17,37.92,37.92,569897.0,37.3011,37.3109,37.0665,37.0665,569897.0
2019-01-30 11:20:00,37.93,37.94,37.72,37.73,701977.0,37.0763,37.0861,36.871,36.8808,701977.0
2019-01-30 11:30:00,37.73,37.84,37.68,37.75,705402.0,36.8808,36.9883,36.8319,36.9003,705402.0
2019-01-30 11:40:00,37.75,37.89,37.7,37.82,593839.0,36.9003,37.0372,36.8515,36.9688,593839.0
2019-01-30 11:50:00,37.82,37.82,37.59,37.76,520711.0,36.9688,36.9688,36.7439,36.9101,520711.0
2019-01-30 12:00:00,37.76,37.79,37.64,37.76,371608.0,36.9101,36.9394,36.7928,36.9101,371608.0
2019-01-30 12:10:00,37.76,37.83,37.73,37.79,412088.0,36.9101,36.9785,36.8808,36.9394,412088.0
2019-01-30 12:20:00,37.79,37.94,37.78,37.91,674297.0,36.9394,37.0861,36.9297,37.0567,674297.0
2019-01-30 12:30:00,37.91,37.99,37.89,37.99,425901.0,37.0567,37.1349,37.0372,37.1349,425901.0
2019-01-30 12:40:00,37.98,38.05,37.91,37.94,349477.0,37.1252,37.1936,37.0567,37.0861,349477.0
2019-01-30 12:50:00,37.94,37.99,37.81,37.89,313866.0,37.0861,37.1349,36.959,37.0372,313866.0
2019-01-30 13:00:00,37.89,37.89,37.79,37.8,294742.0,37.0372,37.0372,36.9394,36.9492,294742.0
2019-01-30 13:10:00,37.8,37.85,37.76,37.82,556809.0,36.9492,36.9981,36.9101,36.9688,556809.0
2019-01-30 13:20:00,37.83,37.85,37.77,37.83,382237.0,36.9785,36.9981,36.9199,36.9785,382237.0
2019-01-30 13:30:00,37.83,37.96,37.83,37.93,471971.0,36.9785,37.1056,36.9785,37.0763,471971.0
2019-01-30 13:40:00,37.94,37.99,37.85,37.89,366781.0,37.0861,37.1349,36.9981,37.0372,366781.0
2019-01-30 13:50:00,37.89,38.03,37.88,38.01,403502.0,37.0372,37.174,37.0274,37.1545,403502.0
2019-01-30 14:00:00,38.01,38.43,37.99,38.24,1703672.0,37.1545,37.565,37.1349,37.3793,1703672.0
2019-01-30 14:10:00,38.24,38.5,38.23,38.45,765273.0,37.3793,37.6335,37.3695,37.5846,765273.0
2019-01-30 14:20:00,38.45,38.54,38.34,38.37,882992.0,37.5846,37.6726,37.4771,37.5064,882992.0
2019-01-30 14:30:00,38.37,38.52,38.34,38.5,568547.0,37.5064,37.653,37.4771,37.6335,568547.0
2019-01-30 14:40:00,38.5,38.54,38.43,38.53,776605.0,37.6335,37.6726,37.565,37.6628,776605.0
2019-01-30 14:50:00,38.53,38.75,38.47,38.73,974685.0,37.6628,37.8778,37.6041,37.8583,974685.0
2019-01-30 15:00:00,38.72,38.76,38.5,38.51,540140.0,37.8485,37.8876,37.6335,37.6432,540140.0
2019-01-30 15:10:00,38.5,38.57,38.42,38.46,676603.0,37.6335,37.7019,37.5553,37.5944,676603.0
2019-01-30 15:20:00,38.47,38.59,38.47,38.53,426469.0,37.6041,37.7214,37.6041,37.6628,426469.0
2019-01-30 15:30:00,38.52,38.55,38.39,38.39,608167.0,37.653,37.6823,37.5259,37.5259,608167.0
2019-01-30 15:40:00,38.4,38.4,38.28,38.33,707035.0,37.5357,37.5357,37.4184,37.4673,707035.0
2019-01-30 15:50:00,38.33,38.34,38.2,38.25,2198800.0,37.4673,37.4771,37.3402,37.3891,2198800.0
2019-01-31 09:30:00,37.63,38.03,37.28,37.9,2585992.0,36.783,37.174,36.4409,37.047,2585992.0
2019-01-31 09:40:00,37.9,37.94,37.39,37.74,1943686.0,37.047,37.0861,36.5484,36.8906,1943686.0
2019-01-31 09:50:00,37.73,37.86,37.71,37.75,1480593.0,36.8808,37.0079,36.8612,36.9003,1480593.0
2019-01-31 10:00:00,37.75,37.99,37.64,37.75,1190429.0,36.9003,37.1349,36.7928,36.9003,1190429.0
2019-01-31 10:10:00,37.76,38.08,37.75,38.07,809187.0,36.9101,37.2229,36.9003,37.2131,809187.0
2019-01-31 10:20:00,38.07,38.08,37.84,37.94,893480.0,37.2131,37.2229,36.9883,37.0861,893480.0
2019-01-31 10:30:00,37.94,38.12,37.9,37.91,758118.0,37.0861,37.262,37.047,37.0567,758118.0
2019-01-31 10:40:00,37.91,38.07,37.88,38.01,495020.0,37.0567,37.2131,37.0274,37.1545,495020.0
2019-01-31 10:50:00,38.02,38.09,37.97,38.08,464679.0,37.1643,37.2327,37.1154,37.2229,464679.0
2019-01-31 11:00:00,38.08,38.35,38.04,38.22,1153922.0,37.2229,37.4868,37.1838,37.3598,1153922.0
2019-01-31 11:10:00,38.21,38.35,38.18,38.27,873047.0,37.35,37.4868,37.3207,37.4086,873047.0
2019-01-31 11:20:00,38.27,38.34,38.25,38.31,535953.0,37.4086,37.4771,37.3891,37.4477,535953.0
2019-01-31 11:30:00,38.32,38.48,38.3,38.45,634693.0,37.4575,37.6139,37.438,37.5846,634693.0
2019-01-31 11:40:00,38.45,38.7,38.42,38.68,847083.0,37.5846,37.829,37.5553,37.8094,847083.0
2019-01-31 11:50:00,38.69,38.79,38.58,38.76,818472.0,37.8192,37.9169,37.7117,37.8876,818472.0
2019-01-31 12:00:00,38.75,38.76,38.61,38.63,859535.0,37.8778,37.8876,37.741,37.7605,859535.0
2019-01-31 12:10:00,38.63,38.74,38.53,38.73,740325.0,37.7605,37.8681,37.6628,37.8583,740325.0
2019-01-31 12:20:00,38.73,38.82,38.69,38.71,688902.0,37.8583,37.9463,37.8192,37.8387,688902.0
2019-01-31 12:30:00,38.71,38.79,38.64,38.71,534340.0,37.8387,37.9169,37.7703,37.8387,534340.0
2019-01-31 12:40:00,38.72,38.79,38.43,38.47,821743.0,37.8485,37.9169,37.565,37.6041,821743.0
2019-01-31 12:50:00,38.46,38.48,38.24,38.29,1045566.0,37.5944,37.6139,37.3793,37.4282,1045566.0
2019-01-31 13:00:00,38.29,38.34,38.2,38.25,669434.0,37.4282,37.4771,37.3402,37.3891,669434.0
2019-01-31 13:10:00,38.25,38.29,38.18,38.22,345451.0,37.3891,37.4282,37.3207,37.3598,345451.0
2019-01-31 13:20:00,38.22,38.35,38.2,38.27,349265.0,37.3598,37.4868,37.3402,37.4086,349265.0
2019-01-31 13:30:00,38.27,38.33,38.15,38.15,613405.0,37.4086,37.4673,37.2913,37.2913,613405.0
2019-01-31 13:40:00,38.15,38.22,38.08,38.11,776820.0,37.2913,37.3598,37.2229,37.2522,776820.0
2019-01-31 13:50:00,38.12,38.29,38.1,38.25,359334.0,37.262,37.4282,37.2425,37.3891,359334.0
2019-01-31 14:00:00,38.26,38.35,38.25,38.34,360090.0,37.3989,37.4868,37.3891,37.4771,360090.0
2019-01-31 14:10:00,38.34,38.37,38.14,38.18,322890.0,37.4771,37.5064,37.2816,37.3207,322890.0
2019-01-31 14:20:00,38.18,38.25,38.1,38.16,393285.0,37.3207,37.3891,37.2425,37.3011,393285.0
2019-01-31 14:30:00,38.17,38.25,38.06,38.22,606817.0,37.3109,37.3891,37.2034,37.3598,606817.0
2019-01-31 14:40:00,38.22,38.22,38.11,38.11,270704.0,37.3598,37.3598,37.2522,37.2522,270704.0
2019-01-31 14:50:00,38.11,38.22,38.1,38.15,243090.0,37.2522,37.3598,37.2425,37.2913,243090.0
2019-01-31 15:00:00,38.15,38.15,37.96,37.99,616618.0,37.2913,37.2913,37.1056,37.1349,616618.0
2019-01-31 15:10:00,37.99,38.01,37.82,37.84,523681.0,37.1349,37.1545,36.9688,36.9883,523681.0
2019-01-31 15:20:00,37.83,37.93,37.82,37.88,368507.0,36.9785,37.0763,36.9688,37.0274,368507.0
2019-01-31 15:30:00,37.89,38.0,37.88,37.97,498896.0,37.0372,37.1447,37.0274,37.1154,498896.0
2019-01-31 15:40:00,37.97,37.97,37.84,37.9,915275.0,37.1154,37.1154,36.9883,37.047,915275.0
2019-01-31 15:50:00,37.9,38.25,37.89,38.21,2451039.0,37.047,37.3891,37.0372,37.35,2451039.0
2019-02-01 09:30:00,38.31,39.16,38.23,39.16,2910484.0,37.4477,38.2786,37.3695,38.2786,2910484.0
2019-02-01 09:40:00,39.16,39.31,39.13,39.13,1581791.0,38.2786,38.4252,38.2493,38.2493,1581791.0
2019-02-01 09:50:00,39.13,39.3,38.91,38.96,1346395.0,38.2493,38.4155,38.0342,38.0831,1346395.0
2019-02-01 10:00:00,38.97,39.3,38.94,39.3,1248665.0,38.0929,38.4155,38.0636,38.4155,1248665.0
2019-02-01 10:10:00,39.3,39.56,39.29,39.52,1147276.0,38.4155,38.6696,38.4057,38.6305,1147276.0
2019-02-01 10:20:00,39.52,39.74,39.52,39.69,1629865.0,38.6305,38.8456,38.6305,38.7967,1629865.0
2019-02-01 10:30:00,39.7,39.82,39.69,39.77,1355757.0,38.8065,38.9238,38.7967,38.8749,1355757.0
2019-02-01 10:40:00,39.78,39.86,39.48,39.5,1073531.0,38.8847,38.9629,38.5914,38.611,1073531.0
2019-02-01 10:50:00,39.5,39.54,39.32,39.34,899506.0,38.611,38.6501,38.435,38.4546,899506.0
2019-02-01 11:00:00,39.34,39.5,39.31,39.48,939439.0,38.4546,38.611,38.4252,38.5914,939439.0
2019-02-01 11:10:00,39.49,39.5,39.26,39.32,665040.0,38.6012,38.611,38.3764,38.435,665040.0
2019-02-01 11:20:00,39.32,39.58,39.27,39.55,827236.0,38.435,38.6892,38.3861,38.6598,827236.0
2019-02-01 11:30:00,39.56,39.63,39.51,39.52,600367.0,38.6696,38.738,38.6207,38.6305,600367.0
2019-02-01 11:40:00,39.52,39.66,39.45,39.49,669308.0,38.6305,38.7674,38.5621,38.6012,669308.0
2019-02-01 11:50:00,39.49,39.59,39.45,39.52,343730.0,38.6012,38.6989,38.5621,38.6305,343730.0
2019-02-01 12:00:00,39.52,39.62,39.44,39.52,650989.0,38.6305,38.7283,38.5523,38.6305,650989.0
2019-02-01 12:10:00,39.51,39.61,39.49,39.57,413591.0,38.6207,38.7185,38.6012,38.6794,413591.0
2019-02-01 12:20:00,39.58,39.6,39.39,39.53,430992.0,38.6892,38.7087,38.5034,38.6403,430992.0
2019-02-01 12:30:00,39.52,39.55,39.42,39.43,427678.0,38.6305,38.6598,38.5328,38.5425,427678.0
2019-02-01 12:40:00,39.43,39.45,39.36,39.41,492102.0,38.5425,38.5621,38.4741,38.523,492102.0
2019-02-01 12:50:00,39.41,39.42,39.22,39.35,539464.0,38.523,38.5328,38.3373,38.4643,539464.0
2019-02-01 13:00:00,39.36,39.65,39.33,39.63,615479.0,38.4741,38.7576,38.4448,38.738,615479.0
2019-02-01 13:10:00,39.64,39.65,39.42,39.44,795941.0,38.7478,38.7576,38.5328,38.5523,795941.0
2019-02-01 13:20:00,39.44,39.65,39.41,39.62,451518.0,38.5523,38.7576,38.523,38.7283,451518.0
2019-02-01 13:30:00,39.61,39.78,39.6,39.75,613125.0,38.7185,38.8847,38.7087,38.8553,613125.0
2019-02-01 13:40:00,39.75,39.85,39.63,39.79,917734.0,38.8553,38.9531,38.738,38.8944,917734.0
2019-02-01 13:50:00,39.79,39.82,39.71,39.81,992079.0,38.8944,38.9238,38.8162,38.914,992079.0
2019-02-01 14:00:00,39.81,39.82,39.5,39.51,1032605.0,38.914,38.9238,38.611,38.6207,1032605.0
2019-02-01 14:10:00,39.52,39.57,39.46,39.47,638508.0,38.6305,38.6794,38.5719,38.5816,638508.0
2019-02-01 14:20:00,39.47,39.59,39.45,39.48,676812.0,38.5816,38.6989,38.5621,38.5914,676812.0
2019-02-01 14:30:00,39.48,39.54,39.39,39.53,481504.0,38.5914,38.6501,38.5034,38.6403,481504.0
2019-02-01 14:40:00,39.53,39.55,39.45,39.52,438127.0,38.6403,38.6598,38.5621,38.6305,438127.0
2019-02-01 14:50:00,39.53,39.55,39.44,39.51,539846.0,38.6403,38.6598,38.5523,38.6207,539846.0
2019-02-01 15:00:00,39.5,39.58,39.46,39.55,586297.0,38.611,38.6892,38.5719,38.6598,586297.0
2019-02-01 15:10:00,39.54,39.58,39.52,39.55,457090.0,38.6501,38.6892,38.6305,38.6598,457090.0
2019-02-01 15:20:00,39.55,39.6,39.51,39.59,419360.0,38.6598,38.7087,38.6207,38.6989,419360.0
2019-02-01 15:30:00,39.59,39.72,39.59,39.66,866709.0,38.6989,38.826,38.6989,38.7674,866709.0
2019-02-01 15:40:00,39.65,39.66,39.54,39.57,737946.0,38.7576,38.7674,38.6501,38.6794,737946.0
2019-02-01 15:50:00,39.56,39.7,39.55,39.59,2250154.0,38.6696,38.8065,38.6598,38.6989,2250154.0
2019-02-04 09:30:00,39.55,39.55,38.51,38.83,2427475.0,38.6598,38.6598,37.6432,37.956,2427475.0
2019-02-04 09:40:00,38.82,39.03,38.56,38.98,1464670.0,37.9463,38.1515,37.6921,38.1027,1464670.0
2019-02-04 09:50:00,38.98,38.99,38.72,38.77,1028507.0,38.1027,38.1124,37.8485,37.8974,1028507.0
2019-02-04 10:00:00,38.77,38.95,38.73,38.88,577332.0,37.8974,38.0733,37.8583,38.0049,577332.0
2019-02-04 10:10:00,38.88,39.14,38.85,39.05,916640.0,38.0049,38.2591,37.9756,38.1711,916640.0
2019-02-04 10:20:00,39.04,39.21,39.02,39.08,790503.0,38.1613,38.3275,38.1418,38.2004,790503.0
2019-02-04 10:30:00,39.07,39.38,39.02,39.35,731360.0,38.1906,38.4937,38.1418,38.4643,731360.0
2019-02-04 10:40:00,39.36,39.4,39.21,39.21,532122.0,38.4741,38.5132,38.3275,38.3275,532122.0
2019-02-04 10:50:00,39.22,39.33,39.19,39.19,483910.0,38.3373,38.4448,38.3079,38.3079,483910.0
2019-02-04 11:00:00,39.2,39.39,39.2,39.35,671966.0,38.3177,38.5034,38.3177,38.4643,671966.0
2019-02-04 11:10:00,39.35,39.39,39.31,39.35,789575.0,38.4643,38.5034,38.4252,38.4643,789575.0
2019-02-04 11:20:00,39.35,39.43,39.35,39.4,610581.0,38.4643,38.5425,38.4643,38.5132,610581.0
2019-02-04 11:30:00,39.4,39.44,39.28,39.34,710751.0,38.5132,38.5523,38.3959,38.4546,710751.0
2019-02-04 11:40:00,39.33,39.38,39.31,39.33,304682.0,38.4448,38.4937,38.4252,38.4448,304682.0
2019-02-04 11:50:00,39.34,39.4,39.3,39.38,351813.0,38.4546,38.5132,38.4155,38.4937,351813.0
2019-02-04 12:00:00,39.39,39.41,39.33,39.41,280763.0,38.5034,38.523,38.4448,38.523,280763.0
2019-02-04 12:10:00,39.41,39.46,39.39,39.41,532164.0,38.523,38.5719,38.5034,38.523,532164.0
2019-02-04 12:20:00,39.4,39.5,39.4,39.43,521836.0,38.5132,38.611,38.5132,38.5425,521836.0
2019-02-04 12:30:00,39.43,39.45,39.33,39.34,225571.0,38.5425,38.5621,38.4448,38.4546,225571.0
2019-02-04 12:40:00,39.34,39.39,39.26,39.27,323321.0,38.4546,38.5034,38.3764,38.3861,323321.0
2019-02-04 12:50:00,39.27,39.28,39.2,39.21,341992.0,38.3861,38.3959,38.3177,38.3275,341992.0
2019-02-04 13:00:00,39.2,39.21,39.12,39.2,409819.0,38.3177,38.3275,38.2395,38.3177,409819.0
2019-02-04 13:10:00,39.19,39.26,39.19,39.23,351591.0,38.3079,38.3764,38.3079,38.347,351591.0
2019-02-04 13:20:00,39.23,39.3,39.2,39.26,422269.0,38.347,38.4155,38.3177,38.3764,422269.0
2019-02-04 13:30:00,39.26,39.33,39.24,39.32,329230.0,38.3764,38.4448,38.3568,38.435,329230.0
2019-02-04 13:40:00,39.32,39.43,39.31,39.43,411668.0,38.435,38.5425,38.4252,38.5425,411668.0
2019-02-04 13:50:00,39.43,39.52,39.39,39.48,571432.0,38.5425,38.6305,38.5034,38.5914,571432.0
2019-02-04 14:00:00,39.48,39.58,39.46,39.53,374599.0,38.5914,38.6892,38.5719,38.6403,374599.0
2019-02-04 14:10:00,39.52,39.54,39.46,39.49,405894.0,38.6305,38.6501,38.5719,38.6012,405894.0
2019-02-04 14:20:00,39.5,39.6,39.5,39.52,502203.0,38.611,38.7087,38.611,38.6305,502203.0
2019-02-04 14:30:00,39.52,39.61,39.51,39.58,481940.0,38.6305,38.7185,38.6207,38.6892,481940.0
2019-02-04 14:40:00,39.58,39.6,39.47,39.49,404920.0,38.6892,38.7087,38.5816,38.6012,404920.0
2019-02-04 14:50:00,39.49,39.55,39.47,39.54,335319.0,38.6012,38.6598,38.5816,38.6501,335319.0
2019-02-04 15:00:00,39.55,39.56,39.5,39.55,487184.0,38.6598,38.6696,38.611,38.6598,487184.0
2019-02-04 15:10:00,39.55,39.56,39.49,39.5,312736.0,38.6598,38.6696,38.6012,38.611,312736.0
2019-02-04 15:20:00,39.5,39.52,39.47,39.49,307583.0,38.611,38.6305,38.5816,38.6012,307583.0
2019-02-04 15:30:00,39.49,39.49,39.4,39.42,419754.0,38.6012,38.6012,38.5132,38.5328,419754.0
2019-02-04 15:40:00,39.42,39.43,39.35,39.35,410435.0,38.5328,38.5425,38.4643,38.4643,410435.0
2019-02-04 15:50:00,39.35,39.47,39.34,39.47,1220470.0,38.4643,38.5816,38.4546,38.5816,1220470.0
2019-02-05 09:30:00,39.24,39.83,39.17,39.82,1688241.0,38.3568,38.9335,38.2884,38.9238,1688241.0
2019-02-05 09:40:00,39.83,40.31,39.75,40.31,1843090.0,38.9335,39.4027,38.8553,39.4027,1843090.0
2019-02-05 09:50:00,40.31,40.33,40.01,40.19,1316664.0,39.4027,39.4223,39.1095,39.2854,1316664.0
2019-02-05 10:00:00,40.18,40.22,40.01,40.08,802662.0,39.2757,39.3148,39.1095,39.1779,802662.0
2019-02-05 10:10:00,40.08,40.16,39.99,40.11,1024945.0,39.1779,39.2561,39.0899,39.2072,1024945.0
2019-02-05 10:20:00,40.11,40.16,40.03,40.09,593987.0,39.2072,39.2561,39.129,39.1877,593987.0
2019-02-05 10:30:00,40.09,40.15,40.01,40.02,486392.0,39.1877,39.2463,39.1095,39.1193,486392.0
2019-02-05 10:40:00,40.03,40.07,39.81,39.89,621221.0,39.129,39.1681,38.914,38.9922,621221.0
2019-02-05 10:50:00,39.9,39.96,39.85,39.9,578517.0,39.002,39.0606,38.9531,39.002,578517.0
2019-02-05 11:00:00,39.9,40.02,39.87,39.94,598350.0,39.002,39.1193,38.9726,39.0411,598350.0
2019-02-05 11:10:00,39.95,39.96,39.83,39.86,359143.0,39.0508,39.0606,38.9335,38.9629,359143.0
2019-02-05 11:20:00,39.86,39.88,39.57,39.58,620962.0,38.9629,38.9824,38.6794,38.6892,620962.0
2019-02-05 11:30:00,39.58,39.68,39.57,39.61,479468.0,38.6892,38.7869,38.6794,38.7185,479468.0
2019-02-05 11:40:00,39.61,39.67,39.5,39.53,701038.0,38.7185,38.7771,38.611,38.6403,701038.0
2019-02-05 11:50:00,39.54,39.56,39.5,39.5,376495.0,38.6501,38.6696,38.611,38.611,376495.0
2019-02-05 12:00:00,39.51,39.54,39.36,39.37,442639.0,38.6207,38.6501,38.4741,38.4839,442639.0
2019-02-05 12:10:00,39.36,39.43,39.34,39.34,354409.0,38.4741,38.5425,38.4546,38.4546,354409.0
2019-02-05 12:20:00,39.34,39.48,39.31,39.43,402940.0,38.4546,38.5914,38.4252,38.5425,402940.0
2019-02-05 12:30:00,39.42,39.43,39.34,39.43,237442.0,38.5328,38.5425,38.4546,38.5425,237442.0
2019-02-05 12:40:00,39.43,39.45,39.36,39.4,240926.0,38.5425,38.5621,38.4741,38.5132,240926.0
2019-02-05 12:50:00,39.4,39.43,39.28,39.32,347726.0,38.5132,38.5425,38.3959,38.435,347726.0
2019-02-05 13:00:00,39.32,39.38,39.28,39.33,257753.0,38.435,38.4937,38.3959,38.4448,257753.0
2019-02-05 13:10:00,39.33,39.45,39.29,39.31,551960.0,38.4448,38.5621,38.4057,38.4252,551960.0
2019-02-05 13:20:00,39.3,39.37,39.29,39.33,173881.0,38.4155,38.4839,38.4057,38.4448,173881.0
2019-02-05 13:30:00,39.33,39.44,39.33,39.42,165410.0,38.4448,38.5523,38.4448,38.5328,165410.0
2019-02-05 13:40:00,39.43,39.62,39.43,39.55,579096.0,38.5425,38.7283,38.5425,38.6598,579096.0
2019-02-05 13:50:00,39.54,39.56,39.48,39.54,236799.0,38.6501,38.6696,38.5914,38.6501,236799.0
2019-02-05 14:00:00,39.54,39.65,39.51,39.64,232303.0,38.6501,38.7576,38.6207,38.7478,232303.0
2019-02-05 14:10:00,39.64,39.65,39.55,39.63,283506.0,38.7478,38.7576,38.6598,38.738,283506.0
2019-02-05 14:20:00,39.62,39.62,39.47,39.52,257821.0,38.7283,38.7283,38.5816,38.6305,257821.0
2019-02-05 14:30:00,39.52,39.56,39.47,39.51,232571.0,38.6305,38.6696,38.5816,38.6207,232571.0
2019-02-05 14:40:00,39.51,39.55,39.46,39.55,171447.0,38.6207,38.6598,38.5719,38.6598,171447.0
2019-02-05 14:50:00,39.54,39.56,39.5,39.52,181302.0,38.6501,38.6696,38.611,38.6305,181302.0
2019-02-05 15:00:00,39.51,39.53,39.45,39.46,259594.0,38.6207,38.6403,38.5621,38.5719,259594.0
2019-02-05 15:10:00,39.46,39.47,39.39,39.43,227846.0,38.5719,38.5816,38.5034,38.5425,227846.0
2019-02-05 15:20:00,39.43,39.52,39.42,39.49,286452.0,38.5425,38.6305,38.5328,38.6012,286452.0
2019-02-05 15:30:00,39.49,39.52,39.38,39.4,286966.0,38.6012,38.6305,38.4937,38.5132,286966.0
2019-02-05 15:40:00,39.4,39.46,39.37,39.39,476456.0,38.5132,38.5719,38.4839,38.5034,476456.0
2019-02-05 15:50:00,39.39,39.42,39.3,39.34,1347179.0,38.5034,38.5328,38.4155,38.4546,1347179.0
2019-02-06 09:30:00,40.4,41.22,40.37,41.01,4110262.0,39.4907,40.2922,39.4614,40.087,4110262.0
2019-02-06 09:40:00,41.0,41.26,40.6,41.22,2616366.0,40.0772,40.3313,39.6862,40.2922,2616366.0
2019-02-06 09:50:00,41.21,41.74,41.19,41.61,2575681.0,40.2825,40.8005,40.2629,40.6735,2575681.0
2019-02-06 10:00:00,41.61,41.73,41.35,41.36,2535324.0,40.6735,40.7908,40.4193,40.4291,2535324.0
2019-02-06 10:10:00,41.36,41.43,41.04,41.34,1797216.0,40.4291,40.4975,40.1163,40.4095,1797216.0
2019-02-06 10:20:00,41.35,41.56,41.23,41.44,1084605.0,40.4193,40.6246,40.302,40.5073,1084605.0
2019-02-06 10:30:00,41.44,41.57,41.31,41.53,812280.0,40.5073,40.6344,40.3802,40.5953,812280.0
2019-02-06 10:40:00,41.53,41.84,41.52,41.81,1474979.0,40.5953,40.8983,40.5855,40.869,1474979.0
2019-02-06 10:50:00,41.82,41.92,41.69,41.76,1407313.0,40.8787,40.9765,40.7517,40.8201,1407313.0
2019-02-06 11:00:00,41.75,41.96,41.67,41.87,1125178.0,40.8103,41.0156,40.7321,40.9276,1125178.0
2019-02-06 11:10:00,41.86,41.92,41.56,41.57,1111305.0,40.9178,40.9765,40.6246,40.6344,1111305.0
2019-02-06 11:20:00,41.56,41.69,41.44,41.59,1074322.0,40.6246,40.7517,40.5073,40.6539,1074322.0
2019-02-06 11:30:00,41.59,41.72,41.48,41.71,707416.0,40.6539,40.781,40.5464,40.7712,707416.0
2019-02-06 11:40:00,41.71,41.81,41.63,41.65,648852.0,40.7712,40.869,40.693,40.7126,648852.0
2019-02-06 11:50:00,41.66,41.7,41.52,41.55,601249.0,40.7223,40.7614,40.5855,40.6148,601249.0
2019-02-06 12:00:00,41.53,41.62,41.36,41.38,776878.0,40.5953,40.6832,40.4291,40.4486,776878.0
2019-02-06 12:10:00,41.37,41.48,41.34,41.41,729637.0,40.4389,40.5464,40.4095,40.478,729637.0
2019-02-06 12:20:00,41.41,41.62,41.39,41.56,472937.0,40.478,40.6832,40.4584,40.6246,472937.0
2019-02-06 12:30:00,41.56,41.61,41.49,41.57,437820.0,40.6246,40.6735,40.5562,40.6344,437820.0
2019-02-06 12:40:00,41.57,41.59,41.43,41.55,527631.0,40.6344,40.6539,40.4975,40.6148,527631.0
2019-02-06 12:50:00,41.55,41.72,41.53,41.71,604816.0,40.6148,40.781,40.5953,40.7712,604816.0
2019-02-06 13:00:00,41.71,41.88,41.68,41.83,809785.0,40.7712,40.9374,40.7419,40.8885,809785.0
2019-02-06 13:10:00,41.83,41.93,41.75,41.83,561017.0,40.8885,40.9863,40.8103,40.8885,561017.0
2019-02-06 13:20:00,41.83,41.93,41.69,41.75,662523.0,40.8885,40.9863,40.7517,40.8103,662523.0
2019-02-06 13:30:00,41.74,41.75,41.57,41.66,530483.0,40.8005,40.8103,40.6344,40.7223,530483.0
2019-02-06 13:40:00,41.66,41.73,41.53,41.58,498676.0,40.7223,40.7908,40.5953,40.6441,498676.0
2019-02-06 13:50:00,41.58,41.67,41.53,41.61,363901.0,40.6441,40.7321,40.5953,40.6735,363901.0
2019-02-06 14:00:00,41.61,41.62,41.51,41.54,290247.0,40.6735,40.6832,40.5757,40.605,290247.0
2019-02-06 14:10:00,41.54,41.54,41.37,41.39,520175.0,40.605,40.605,40.4389,40.4584,520175.0
2019-02-06 14:20:00,41.4,41.42,41.3,41.36,574956.0,40.4682,40.4877,40.3704,40.4291,574956.0
2019-02-06 14:30:00,41.36,41.41,41.26,41.33,627042.0,40.4291,40.478,40.3313,40.3998,627042.0
2019-02-06 14:40:00,41.34,41.52,41.32,41.51,476543.0,40.4095,40.5855,40.39,40.5757,476543.0
2019-02-06 14:50:00,41.52,41.65,41.49,41.65,746692.0,40.5855,40.7126,40.5562,40.7126,746692.0
2019-02-06 15:00:00,41.65,41.68,41.54,41.63,682690.0,40.7126,40.7419,40.605,40.693,682690.0
2019-02-06 15:10:00,41.63,41.65,41.53,41.61,558356.0,40.693,40.7126,40.5953,40.6735,558356.0
2019-02-06 15:20:00,41.62,41.65,41.59,41.65,390535.0,40.6832,40.7126,40.6539,40.7126,390535.0
2019-02-06 15:30:00,41.65,41.65,41.52,41.54,630101.0,40.7126,40.7126,40.5855,40.605,630101.0
2019-02-06 15:40:00,41.53,41.78,41.5,41.77,1430626.0,40.5953,40.8396,40.5659,40.8299,1430626.0
2019-02-06 15:50:00,41.77,41.78,41.41,41.53,2980401.0,40.8299,40.8396,40.478,40.5953,2980401.0
2019-02-07 09:30:00,40.88,41.05,40.31,40.66,3025036.0,39.9599,40.1261,39.4027,39.7448,3025036.0
2019-02-07 09:40:00,40.66,40.73,40.32,40.51,1453800.0,39.7448,39.8133,39.4125,39.5982,1453800.0
2019-02-07 09:50:00,40.51,40.61,40.28,40.34,1308226.0,39.5982,39.696,39.3734,39.4321,1308226.0
2019-02-07 10:00:00,40.34,40.34,40.1,40.29,1406375.0,39.4321,39.4321,39.1975,39.3832,1406375.0
2019-02-07 10:10:00,40.3,40.34,40.13,40.15,932860.0,39.393,39.4321,39.2268,39.2463,932860.0
2019-02-07 10:20:00,40.14,40.53,40.03,40.49,1488908.0,39.2366,39.6178,39.129,39.5787,1488908.0
2019-02-07 10:30:00,40.48,40.55,40.37,40.45,900416.0,39.5689,39.6373,39.4614,39.5396,900416.0
2019-02-07 10:40:00,40.45,40.5,40.15,40.15,718746.0,39.5396,39.5884,39.2463,39.2463,718746.0
2019-02-07 10:50:00,40.14,40.15,39.71,39.73,1589990.0,39.2366,39.2463,38.8162,38.8358,1589990.0
2019-02-07 11:00:00,39.73,39.93,39.61,39.85,1262296.0,38.8358,39.0313,38.7185,38.9531,1262296.0
2019-02-07 11:10:00,39.84,39.95,39.77,39.78,993637.0,38.9433,39.0508,38.8749,38.8847,993637.0
2019-02-07 11:20:00,39.78,39.82,39.46,39.51,1409394.0,38.8847,38.9238,38.5719,38.6207,1409394.0
2019-02-07 11:30:00,39.51,39.52,39.06,39.38,2540952.0,38.6207,38.6305,38.1809,38.4937,2540952.0
2019-02-07 11:40:00,39.39,39.48,39.15,39.22,1051344.0,38.5034,38.5914,38.2688,38.3373,1051344.0
2019-02-07 11:50:00,39.22,39.31,39.06,39.09,897943.0,38.3373,38.4252,38.1809,38.2102,897943.0
2019-02-07 12:00:00,39.1,39.12,38.91,39.09,1084396.0,38.22,38.2395,38.0342,38.2102,1084396.0
2019-02-07 12:10:00,39.08,39.15,38.97,39.01,714494.0,38.2004,38.2688,38.0929,38.132,714494.0
2019-02-07 12:20:00,39.0,39.15,38.99,39.03,740299.0,38.1222,38.2688,38.1124,38.1515,740299.0
2019-02-07 12:30:00,39.03,39.31,39.01,39.25,658480.0,38.1515,38.4252,38.132,38.3666,658480.0
2019-02-07 12:40:00,39.26,39.26,39.06,39.14,465891.0,38.3764,38.3764,38.1809,38.2591,465891.0
2019-02-07 12:50:00,39.14,39.19,39.02,39.17,527048.0,38.2591,38.3079,38.1418,38.2884,527048.0
2019-02-07 13:00:00,39.16,39.38,39.15,39.32,889256.0,38.2786,38.4937,38.2688,38.435,889256.0
2019-02-07 13:10:00,39.32,39.43,39.31,39.39,897476.0,38.435,38.5425,38.4252,38.5034,897476.0
2019-02-07 13:20:00,39.39,39.44,39.29,39.39,694651.0,38.5034,38.5523,38.4057,38.5034,694651.0
2019-02-07 13:30:00,39.39,39.48,39.33,39.37,456575.0,38.5034,38.5914,38.4448,38.4839,456575.0
2019-02-07 13:40:00,39.38,39.4,39.25,39.27,328056.0,38.4937,38.5132,38.3666,38.3861,328056.0
2019-02-07 13:50:00,39.27,39.35,39.22,39.29,663403.0,38.3861,38.4643,38.3373,38.4057,663403.0
2019-02-07 14:00:00,39.28,39.29,39.14,39.17,453841.0,38.3959,38.4057,38.2591,38.2884,453841.0
2019-02-07 14:10:00,39.16,39.17,39.05,39.11,616526.0,38.2786,38.2884,38.1711,38.2297,616526.0
2019-02-07 14:20:00,39.1,39.33,39.09,39.29,486822.0,38.22,38.4448,38.2102,38.4057,486822.0
2019-02-07 14:30:00,39.3,39.32,39.11,39.12,566369.0,38.4155,38.435,38.2297,38.2395,566369.0
2019-02-07 14:40:00,39.12,39.19,39.09,39.16,298632.0,38.2395,38.3079,38.2102,38.2786,298632.0
2019-02-07 14:50:00,39.16,39.23,39.11,39.19,248962.0,38.2786,38.347,38.2297,38.3079,248962.0
2019-02-07 15:00:00,39.19,39.23,39.03,39.06,428578.0,38.3079,38.347,38.1515,38.1809,428578.0
2019-02-07 15:10:00,39.06,39.2,39.05,39.15,350019.0,38.1809,38.3177,38.1711,38.2688,350019.0
2019-02-07 15:20:00,39.15,39.2,39.13,39.16,367243.0,38.2688,38.3177,38.2493,38.2786,367243.0
2019-02-07 15:30:00,39.15,39.2,39.1,39.18,529964.0,38.2688,38.3177,38.22,38.2982,529964.0
2019-02-07 15:40:00,39.19,39.39,39.17,39.23,1328399.0,38.3079,38.5034,38.2884,38.347,1328399.0
2019-02-07 15:50:00,39.22,39.39,39.2,39.38,1773470.0,38.3373,38.5034,38.3177,38.4937,1773470.0
2019-02-08 09:30:00,37.83,38.77,37.68,38.39,3852893.0,36.9785,37.8974,36.8319,37.5259,3852893.0
2019-02-08 09:40:00,38.38,38.58,37.92,38.19,2121846.0,37.5162,37.7117,37.0665,37.3304,2121846.0
2019-02-08 09:50:00,38.19,38.38,38.0,38.07,1191227.0,37.3304,37.5162,37.1447,37.2131,1191227.0
2019-02-08 10:00:00,38.07,38.19,37.82,38.04,1286326.0,37.2131,37.3304,36.9688,37.1838,1286326.0
2019-02-08 10:10:00,38.04,38.05,37.72,37.73,992720.0,37.1838,37.1936,36.871,36.8808,992720.0
2019-02-08 10:20:00,37.73,37.95,37.7,37.95,1084068.0,36.8808,37.0958,36.8515,37.0958,1084068.0
2019-02-08 10:30:00,37.94,38.11,37.9,38.03,810687.0,37.0861,37.2522,37.047,37.174,810687.0
2019-02-08 10:40:00,38.03,38.06,37.7,37.74,1190357.0,37.174,37.2034,36.8515,36.8906,1190357.0
2019-02-08 10:50:00,37.74,37.82,37.62,37.75,1028874.0,36.8906,36.9688,36.7733,36.9003,1028874.0
2019-02-08 11:00:00,37.75,37.88,37.64,37.85,695968.0,36.9003,37.0274,36.7928,36.9981,695968.0
2019-02-08 11:10:00,37.84,37.9,37.78,37.81,480628.0,36.9883,37.047,36.9297,36.959,480628.0
2019-02-08 11:20:00,37.81,37.96,37.75,37.76,550378.0,36.959,37.1056,36.9003,36.9101,550378.0
2019-02-08 11:30:00,37.76,37.8,37.62,37.69,588028.0,36.9101,36.9492,36.7733,36.8417,588028.0
2019-02-08 11:40:00,37.69,37.78,37.48,37.54,878713.0,36.8417,36.9297,36.6364,36.6951,878713.0
2019-02-08 11:50:00,37.54,37.84,37.45,37.82,757748.0,36.6951,36.9883,36.6071,36.9688,757748.0
2019-02-08 12:00:00,37.81,37.89,37.64,37.65,769862.0,36.959,37.0372,36.7928,36.8026,769862.0
2019-02-08 12:10:00,37.65,37.76,37.58,37.75,537551.0,36.8026,36.9101,36.7342,36.9003,537551.0
2019-02-08 12:20:00,37.75,37.79,37.67,37.71,311325.0,36.9003,36.9394,36.8221,36.8612,311325.0
2019-02-08 12:30:00,37.72,37.82,37.71,37.81,334448.0,36.871,36.9688,36.8612,36.959,334448.0
2019-02-08 12:40:00,37.81,38.0,37.81,37.98,557888.0,36.959,37.1447,36.959,37.1252,557888.0
2019-02-08 12:50:00,37.99,38.02,37.86,37.98,584183.0,37.1349,37.1643,37.0079,37.1252,584183.0
2019-02-08 13:00:00,37.98,38.09,37.95,38.08,552677.0,37.1252,37.2327,37.0958,37.2229,552677.0
2019-02-08 13:10:00,38.09,38.25,38.08,38.25,807353.0,37.2327,37.3891,37.2229,37.3891,807353.0
2019-02-08 13:20:00,38.24,38.27,38.1,38.15,602045.0,37.3793,37.4086,37.2425,37.2913,602045.0
2019-02-08 13:30:00,38.16,38.25,38.14,38.21,459833.0,37.3011,37.3891,37.2816,37.35,459833.0
2019-02-08 13:40:00,38.21,38.49,38.2,38.49,837327.0,37.35,37.6237,37.3402,37.6237,837327.0
2019-02-08 13:50:00,38.49,38.62,38.44,38.59,1126310.0,37.6237,37.7508,37.5748,37.7214,1126310.0
2019-02-08 14:00:00,38.58,38.63,38.4,38.62,621787.0,37.7117,37.7605,37.5357,37.7508,621787.0
2019-02-08 14:10:00,38.62,38.78,38.58,38.65,710139.0,37.7508,37.9072,37.7117,37.7801,710139.0
2019-02-08 14:20:00,38.65,38.75,38.62,38.66,779654.0,37.7801,37.8778,37.7508,37.7899,779654.0
2019-02-08 14:30:00,38.66,38.72,38.42,38.46,868183.0,37.7899,37.8485,37.5553,37.5944,868183.0
2019-02-08 14:40:00,38.46,38.55,38.37,38.49,581941.0,37.5944,37.6823,37.5064,37.6237,581941.0
2019-02-08 14:50:00,38.48,38.53,38.4,38.48,275174.0,37.6139,37.6628,37.5357,37.6139,275174.0
2019-02-08 15:00:00,38.47,38.47,38.35,38.45,392097.0,37.6041,37.6041,37.4868,37.5846,392097.0
2019-02-08 15:10:00,38.46,38.55,38.45,38.52,371522.0,37.5944,37.6823,37.5846,37.653,371522.0
2019-02-08 15:20:00,38.52,38.58,38.48,38.56,395576.0,37.653,37.7117,37.6139,37.6921,395576.0
2019-02-08 15:30:00,38.56,38.61,38.52,38.58,457942.0,37.6921,37.741,37.653,37.7117,457942.0
2019-02-08 15:40:00,38.58,38.6,38.43,38.48,699779.0,37.7117,37.7312,37.565,37.6139,699779.0
2019-02-08 15:50:00,38.47,38.59,38.46,38.59,1099828.0,37.6041,37.7214,37.5944,37.7214,1099828.0
2019-02-11 09:30:00,38.6,38.87,37.8,37.87,3081592.0,37.7312,37.9951,36.9492,37.0176,3081592.0
2019-02-11 09:40:00,37.87,38.02,37.55,37.56,1868885.0,37.0176,37.1643,36.7048,36.7146,1868885.0
2019-02-11 09:50:00,37.56,38.02,37.36,37.95,2150326.0,36.7146,37.1643,36.5191,37.0958,2150326.0
2019-02-11 10:00:00,37.94,38.26,37.86,38.17,1488032.0,37.0861,37.3989,37.0079,37.3109,1488032.0
2019-02-11 10:10:00,38.17,38.37,38.11,38.33,972357.0,37.3109,37.5064,37.2522,37.4673,972357.0
2019-02-11 10:20:00,38.34,38.36,38.1,38.26,745392.0,37.4771,37.4966,37.2425,37.3989,745392.0
2019-02-11 10:30:00,38.27,38.46,38.16,38.39,893480.0,37.4086,37.5944,37.3011,37.5259,893480.0
2019-02-11 10:40:00,38.39,38.66,38.34,38.53,1151218.0,37.5259,37.7899,37.4771,37.6628,1151218.0
2019-02-11 10:50:00,38.53,38.54,38.27,38.44,907403.0,37.6628,37.6726,37.4086,37.5748,907403.0
2019-02-11 11:00:00,38.45,38.55,38.2,38.23,843397.0,37.5846,37.6823,37.3402,37.3695,843397.0
2019-02-11 11:10:00,38.23,38.55,38.23,38.46,501082.0,37.3695,37.6823,37.3695,37.5944,501082.0
2019-02-11 11:20:00,38.45,38.54,38.44,38.48,367593.0,37.5846,37.6726,37.5748,37.6139,367593.0
2019-02-11 11:30:00,38.47,38.49,38.34,38.39,435253.0,37.6041,37.6237,37.4771,37.5259,435253.0
2019-02-11 11:40:00,38.39,38.57,38.36,38.54,402529.0,37.5259,37.7019,37.4966,37.6726,402529.0
2019-02-11 11:50:00,38.54,38.56,38.44,38.53,381832.0,37.6726,37.6921,37.5748,37.6628,381832.0
2019-02-11 12:00:00,38.52,38.7,38.51,38.63,630782.0,37.653,37.829,37.6432,37.7605,630782.0
2019-02-11 12:10:00,38.63,38.75,38.62,38.71,523841.0,37.7605,37.8778,37.7508,37.8387,523841.0
2019-02-11 12:20:00,38.7,38.76,38.63,38.73,624398.0,37.829,37.8876,37.7605,37.8583,624398.0
2019-02-11 12:30:00,38.74,38.75,38.58,38.61,543377.0,37.8681,37.8778,37.7117,37.741,543377.0
2019-02-11 12:40:00,38.62,38.8,38.6,38.72,422157.0,37.7508,37.9267,37.7312,37.8485,422157.0
2019-02-11 12:50:00,38.73,38.79,38.68,38.73,435941.0,37.8583,37.9169,37.8094,37.8583,435941.0
2019-02-11 13:00:00,38.73,38.77,38.66,38.68,382492.0,37.8583,37.8974,37.7899,37.8094,382492.0
2019-02-11 13:10:00,38.67,38.7,38.55,38.61,406150.0,37.7996,37.829,37.6823,37.741,406150.0
2019-02-11 13:20:00,38.6,38.67,38.55,38.56,357370.0,37.7312,37.7996,37.6823,37.6921,357370.0
2019-02-11 13:30:00,38.56,38.59,38.47,38.52,363932.0,37.6921,37.7214,37.6041,37.653,363932.0
2019-02-11 13:40:00,38.52,38.56,38.38,38.41,367018.0,37.653,37.6921,37.5162,37.5455,367018.0
2019-02-11 13:50:00,38.41,38.51,38.4,38.5,432392.0,37.5455,37.6432,37.5357,37.6335,432392.0
2019-02-11 14:00:00,38.5,38.58,38.46,38.58,316291.0,37.6335,37.7117,37.5944,37.7117,316291.0
2019-02-11 14:10:00,38.57,38.61,38.53,38.55,199282.0,37.7019,37.741,37.6628,37.6823,199282.0
2019-02-11 14:20:00,38.55,38.57,38.47,38.5,212214.0,37.6823,37.7019,37.6041,37.6335,212214.0
2019-02-11 14:30:00,38.5,38.56,38.48,38.49,257309.0,37.6335,37.6921,37.6139,37.6237,257309.0
2019-02-11 14:40:00,38.49,38.57,38.38,38.43,374039.0,37.6237,37.7019,37.5162,37.565,374039.0
2019-02-11 14:50:00,38.43,38.48,38.4,38.45,272044.0,37.565,37.6139,37.5357,37.5846,272044.0
2019-02-11 15:00:00,38.44,38.52,38.43,38.47,285063.0,37.5748,37.653,37.565,37.6041,285063.0
2019-02-11 15:10:00,38.47,38.5,38.4,38.4,339165.0,37.6041,37.6335,37.5357,37.5357,339165.0
2019-02-11 15:20:00,38.4,38.48,38.37,38.45,371150.0,37.5357,37.6139,37.5064,37.5846,371150.0
2019-02-11 15:30:00,38.46,38.47,38.33,38.43,350844.0,37.5944,37.6041,37.4673,37.565,350844.0
2019-02-11 15:40:00,38.43,38.54,38.41,38.52,480235.0,37.565,37.6726,37.5455,37.653,480235.0
2019-02-11 15:50:00,38.52,38.63,38.52,38.58,1248507.0,37.653,37.7605,37.653,37.7117,1248507.0
2019-02-12 09:30:00,39.39,39.77,39.24,39.4,3800348.0,38.5034,38.8749,38.3568,38.5132,3800348.0
2019-02-12 09:40:00,39.39,39.74,39.39,39.68,1608947.0,38.5034,38.8456,38.5034,38.7869,1608947.0
2019-02-12 09:50:00,39.68,39.95,39.61,39.75,1560125.0,38.7869,39.0508,38.7185,38.8553,1560125.0
2019-02-12 10:00:00,39.76,39.85,39.65,39.7,1013000.0,38.8651,38.9531,38.7576,38.8065,1013000.0
2019-02-12 10:10:00,39.7,39.85,39.64,39.84,1446291.0,38.8065,38.9531,38.7478,38.9433,1446291.0
2019-02-12 10:20:00,39.84,39.91,39.7,39.8,577899.0,38.9433,39.0117,38.8065,38.9042,577899.0
2019-02-12 10:30:00,39.81,39.83,39.68,39.71,652052.0,38.914,38.9335,38.7869,38.8162,652052.0
2019-02-12 10:40:00,39.71,39.73,39.47,39.48,1007544.0,38.8162,38.8358,38.5816,38.5914,1007544.0
2019-02-12 10:50:00,39.48,39.76,39.48,39.65,681975.0,38.5914,38.8651,38.5914,38.7576,681975.0
2019-02-12 11:00:00,39.65,39.75,39.54,39.56,600310.0,38.7576,38.8553,38.6501,38.6696,600310.0
2019-02-12 11:10:00,39.57,39.6,39.48,39.59,355837.0,38.6794,38.7087,38.5914,38.6989,355837.0
2019-02-12 11:20:00,39.58,39.6,39.44,39.46,715505.0,38.6892,38.7087,38.5523,38.5719,715505.0
2019-02-12 11:30:00,39.47,39.52,39.36,39.36,453763.0,38.5816,38.6305,38.4741,38.4741,453763.0
2019-02-12 11:40:00,39.36,39.41,39.26,39.32,589249.0,38.4741,38.523,38.3764,38.435,589249.0
2019-02-12 11:50:00,39.32,39.38,39.29,39.34,375082.0,38.435,38.4937,38.4057,38.4546,375082.0
2019-02-12 12:00:00,39.34,39.44,39.32,39.39,630896.0,38.4546,38.5523,38.435,38.5034,630896.0
2019-02-12 12:10:00,39.39,39.52,39.38,39.42,720086.0,38.5034,38.6305,38.4937,38.5328,720086.0
2019-02-12 12:20:00,39.43,39.57,39.42,39.54,433491.0,38.5425,38.6794,38.5328,38.6501,433491.0
2019-02-12 12:30:00,39.54,39.58,39.47,39.51,498855.0,38.6501,38.6892,38.5816,38.6207,498855.0
2019-02-12 12:40:00,39.51,39.52,39.39,39.41,281667.0,38.6207,38.6305,38.5034,38.523,281667.0
2019-02-12 12:50:00,39.41,39.58,39.4,39.57,289226.0,38.523,38.6892,38.5132,38.6794,289226.0
2019-02-12 13:00:00,39.58,39.59,39.48,39.55,224590.0,38.6892,38.6989,38.5914,38.6598,224590.0
2019-02-12 13:10:00,39.56,39.58,39.51,39.56,241791.0,38.6696,38.6892,38.6207,38.6696,241791.0
2019-02-12 13:20:00,39.56,39.63,39.55,39.59,251252.0,38.6696,38.738,38.6598,38.6989,251252.0
2019-02-12 13:30:00,39.59,39.69,39.58,39.65,330467.0,38.6989,38.7967,38.6892,38.7576,330467.0
2019-02-12 13:40:00,39.65,39.66,39.58,39.61,232862.0,38.7576,38.7674,38.6892,38.7185,232862.0
2019-02-12 13:50:00,39.61,39.64,39.56,39.62,260662.0,38.7185,38.7478,38.6696,38.7283,260662.0
2019-02-12 14:00:00,39.61,39.88,39.55,39.81,1593133.0,38.7185,38.9824,38.6598,38.914,1593133.0
2019-02-12 14:10:00,39.81,39.97,39.69,39.91,1646835.0,38.914,39.0704,38.7967,39.0117,1646835.0
2019-02-12 14:20:00,39.91,40.14,39.91,40.14,1573011.0,39.0117,39.2366,39.0117,39.2366,1573011.0
2019-02-12 14:30:00,40.14,40.24,40.09,40.18,1341941.0,39.2366,39.3343,39.1877,39.2757,1341941.0
2019-02-12 14:40:00,40.18,40.64,40.17,40.63,2085924.0,39.2757,39.7253,39.2659,39.7155,2085924.0
2019-02-12 14:50:00,40.62,40.77,40.48,40.65,2056794.0,39.7057,39.8524,39.5689,39.7351,2056794.0
2019-02-12 15:00:00,40.66,40.68,40.35,40.42,1702123.0,39.7448,39.7644,39.4418,39.5102,1702123.0
2019-02-12 15:10:00,40.42,40.56,40.39,40.52,946695.0,39.5102,39.6471,39.4809,39.608,946695.0
2019-02-12 15:20:00,40.52,40.61,40.48,40.58,908730.0,39.608,39.696,39.5689,39.6666,908730.0
2019-02-12 15:30:00,40.58,40.62,40.44,40.44,1097024.0,39.6666,39.7057,39.5298,39.5298,1097024.0
2019-02-12 15:40:00,40.44,40.46,40.37,40.46,1148867.0,39.5298,39.5493,39.4614,39.5493,1148867.0
2019-02-12 15:50:00,40.46,40.53,40.4,40.41,2513178.0,39.5493,39.6178,39.4907,39.5005,2513178.0
2019-02-13 09:30:00,40.86,41.32,40.8,41.28,3501529.0,39.9403,40.39,39.8817,40.3509,3501529.0
2019-02-13 09:40:00,41.28,41.45,41.06,41.12,2185360.0,40.3509,40.5171,40.1358,40.1945,2185360.0
2019-02-13 09:50:00,41.13,41.5,41.09,41.47,2006291.0,40.2043,40.5659,40.1652,40.5366,2006291.0
2019-02-13 10:00:00,41.47,41.59,41.11,41.17,1579699.0,40.5366,40.6539,40.1847,40.2434,1579699.0
2019-02-13 10:10:00,41.17,41.36,41.15,41.34,984262.0,40.2434,40.4291,40.2238,40.4095,984262.0
2019-02-13 10:20:00,41.33,41.45,41.22,41.26,1088448.0,40.3998,40.5171,40.2922,40.3313,1088448.0
2019-02-13 10:30:00,41.25,41.5,41.24,41.46,1177070.0,40.3216,40.5659,40.3118,40.5268,1177070.0
2019-02-13 10:40:00,41.46,41.63,41.41,41.47,1472791.0,40.5268,40.693,40.478,40.5366,1472791.0
2019-02-13 10:50:00,41.48,41.52,41.26,41.46,970845.0,40.5464,40.5855,40.3313,40.5268,970845.0
2019-02-13 11:00:00,41.46,41.58,41.4,41.42,766736.0,40.5268,40.6441,40.4682,40.4877,766736.0
2019-02-13 11:10:00,41.43,41.49,41.36,41.36,870934.0,40.4975,40.5562,40.4291,40.4291,870934.0
2019-02-13 11:20:00,41.36,41.49,41.34,41.36,686362.0,40.4291,40.5562,40.4095,40.4291,686362.0
2019-02-13 11:30:00,41.35,41.38,41.22,41.34,832501.0,40.4193,40.4486,40.2922,40.4095,832501.0
2019-02-13 11:40:00,41.34,41.48,41.3,41.48,655291.0,40.4095,40.5464,40.3704,40.5464,655291.0
2019-02-13 11:50:00,41.47,41.61,41.43,41.59,690346.0,40.5366,40.6735,40.4975,40.6539,690346.0
2019-02-13 12:00:00,41.59,41.8,41.59,41.76,1067456.0,40.6539,40.8592,40.6539,40.8201,1067456.0
2019-02-13 12:10:00,41.76,41.78,41.64,41.66,593317.0,40.8201,40.8396,40.7028,40.7223,593317.0
2019-02-13 12:20:00,41.66,41.87,41.65,41.85,676146.0,40.7223,40.9276,40.7126,40.9081,676146.0
2019-02-13 12:30:00,41.85,42.02,41.83,41.95,1273867.0,40.9081,41.0742,40.8885,41.0058,1273867.0
2019-02-13 12:40:00,41.94,42.03,41.89,41.91,1006502.0,40.996,41.084,40.9472,40.9667,1006502.0
2019-02-13 12:50:00,41.91,41.96,41.8,41.89,555613.0,40.9667,41.0156,40.8592,40.9472,555613.0
2019-02-13 13:00:00,41.89,41.92,41.7,41.8,772392.0,40.9472,40.9765,40.7614,40.8592,772392.0
2019-02-13 13:10:00,41.8,41.92,41.73,41.91,793367.0,40.8592,40.9765,40.7908,40.9667,793367.0
2019-02-13 13:20:00,41.91,42.01,41.9,41.97,699021.0,40.9667,41.0645,40.9569,41.0254,699021.0
2019-02-13 13:30:00,41.98,42.08,41.95,42.0,713770.0,41.0351,41.1329,41.0058,41.0547,713770.0
2019-02-13 13:40:00,42.0,42.06,41.93,42.0,621537.0,41.0547,41.1133,40.9863,41.0547,621537.0
2019-02-13 13:50:00,42.0,42.12,41.96,42.12,718257.0,41.0547,41.172,41.0156,41.172,718257.0
2019-02-13 14:00:00,42.12,42.18,42.04,42.05,1074712.0,41.172,41.2306,41.0938,41.1036,1074712.0
2019-02-13 14:10:00,42.05,42.28,42.04,42.26,877827.0,41.1036,41.3284,41.0938,41.3088,877827.0
2019-02-13 14:20:00,42.25,42.25,42.13,42.18,1028100.0,41.2991,41.2991,41.1818,41.2306,1028100.0
2019-02-13 14:30:00,42.18,42.19,42.02,42.05,761056.0,41.2306,41.2404,41.0742,41.1036,761056.0
2019-02-13 14:40:00,42.05,42.17,42.03,42.13,519741.0,41.1036,41.2209,41.084,41.1818,519741.0
2019-02-13 14:50:00,42.14,42.2,42.07,42.13,675725.0,41.1915,41.2502,41.1231,41.1818,675725.0
2019-02-13 15:00:00,42.12,42.21,42.11,42.16,758298.0,41.172,41.26,41.1622,41.2111,758298.0
2019-02-13 15:10:00,42.16,42.23,42.12,42.16,786012.0,41.2111,41.2795,41.172,41.2111,786012.0
2019-02-13 15:20:00,42.16,42.21,42.06,42.1,690950.0,41.2111,41.26,41.1133,41.1524,690950.0
2019-02-13 15:30:00,42.1,42.12,41.86,41.86,848483.0,41.1524,41.172,40.9178,40.9178,848483.0
2019-02-13 15:40:00,41.86,41.87,41.46,41.6,2375751.0,40.9178,40.9276,40.5268,40.6637,2375751.0
2019-02-13 15:50:00,41.61,41.73,41.56,41.68,2796451.0,40.6735,40.7908,40.6246,40.7419,2796451.0
2019-02-14 09:30:00,41.39,42.46,41.31,42.29,3656491.0,40.4584,41.5043,40.3802,41.3382,3656491.0
2019-02-14 09:40:00,42.29,42.48,42.15,42.29,2585215.0,41.3382,41.5239,41.2013,41.3382,2585215.0
2019-02-14 09:50:00,42.28,43.04,42.25,43.03,2446139.0,41.3284,42.0713,41.2991,42.0615,2446139.0
2019-02-14 10:00:00,43.03,43.16,42.75,42.77,3093369.0,42.0615,42.1886,41.7878,41.8074,3093369.0
2019-02-14 10:10:00,42.77,42.8,42.31,42.51,2630916.0,41.8074,41.8367,41.3577,41.5532,2630916.0
2019-02-14 10:20:00,42.51,42.55,42.37,42.5,1293144.0,41.5532,41.5923,41.4164,41.5434,1293144.0
2019-02-14 10:30:00,42.5,42.65,41.87,41.97,2013513.0,41.5434,41.6901,40.9276,41.0254,2013513.0
2019-02-14 10:40:00,41.98,42.54,41.97,42.54,2130118.0,41.0351,41.5825,41.0254,41.5825,2130118.0
2019-02-14 10:50:00,42.54,42.55,42.21,42.22,1038910.0,41.5825,41.5923,41.26,41.2697,1038910.0
2019-02-14 11:00:00,42.23,42.29,42.03,42.27,979882.0,41.2795,41.3382,41.084,41.3186,979882.0
2019-02-14 11:10:00,42.28,42.39,42.21,42.33,727606.0,41.3284,41.4359,41.26,41.3773,727606.0
2019-02-14 11:20:00,42.34,42.35,42.22,42.33,508283.0,41.387,41.3968,41.2697,41.3773,508283.0
2019-02-14 11:30:00,42.33,42.34,42.15,42.25,634323.0,41.3773,41.387,41.2013,41.2991,634323.0
2019-02-14 11:40:00,42.25,42.4,42.24,42.25,664108.0,41.2991,41.4457,41.2893,41.2991,664108.0
2019-02-14 11:50:00,42.26,42.33,42.02,42.14,695585.0,41.3088,41.3773,41.0742,41.1915,695585.0
2019-02-14 12:00:00,42.15,42.22,42.05,42.19,592885.0,41.2013,41.2697,41.1036,41.2404,592885.0
2019-02-14 12:10:00,42.2,42.32,42.18,42.3,634331.0,41.2502,41.3675,41.2306,41.3479,634331.0
2019-02-14 12:20:00,42.31,42.4,42.25,42.39,486443.0,41.3577,41.4457,41.2991,41.4359,486443.0
2019-02-14 12:30:00,42.4,42.52,42.38,42.47,652071.0,41.4457,41.563,41.4261,41.5141,652071.0
2019-02-14 12:40:00,42.47,42.49,42.38,42.45,315591.0,41.5141,41.5337,41.4261,41.4946,315591.0
2019-02-14 12:50:00,42.44,42.52,42.41,42.45,437614.0,41.4848,41.563,41.4555,41.4946,437614.0
2019-02-14 13:00:00,42.46,42.49,42.34,42.42,414364.0,41.5043,41.5337,41.387,41.4652,414364.0
2019-02-14 13:10:00,42.42,42.56,42.37,42.38,526166.0,41.4652,41.6021,41.4164,41.4261,526166.0
2019-02-14 13:20:00,42.38,42.4,42.31,42.33,303171.0,41.4261,41.4457,41.3577,41.3773,303171.0
2019-02-14 13:30:00,42.32,42.35,42.3,42.34,287335.0,41.3675,41.3968,41.3479,41.387,287335.0
2019-02-14 13:40:00,42.35,42.41,42.25,42.29,342396.0,41.3968,41.4555,41.2991,41.3382,342396.0
2019-02-14 13:50:00,42.28,42.29,42.18,42.22,385782.0,41.3284,41.3382,41.2306,41.2697,385782.0
2019-02-14 14:00:00,42.22,42.26,42.12,42.2,405162.0,41.2697,41.3088,41.172,41.2502,405162.0
2019-02-14 14:10:00,42.19,42.26,42.16,42.19,276476.0,41.2404,41.3088,41.2111,41.2404,276476.0
2019-02-14 14:20:00,42.19,42.24,42.15,42.17,382062.0,41.2404,41.2893,41.2013,41.2209,382062.0
2019-02-14 14:30:00,42.18,42.31,42.14,42.27,445429.0,41.2306,41.3577,41.1915,41.3186,445429.0
2019-02-14 14:40:00,42.27,42.32,42.18,42.19,358024.0,41.3186,41.3675,41.2306,41.2404,358024.0
2019-02-14 14:50:00,42.18,42.2,42.1,42.16,555616.0,41.2306,41.2502,41.1524,41.2111,555616.0
2019-02-14 15:00:00,42.16,42.32,42.12,42.2,472780.0,41.2111,41.3675,41.172,41.2502,472780.0
2019-02-14 15:10:00,42.2,42.25,42.15,42.21,316520.0,41.2502,41.2991,41.2013,41.26,316520.0
2019-02-14 15:20:00,42.21,42.23,42.15,42.18,307020.0,41.26,41.2795,41.2013,41.2306,307020.0
2019-02-14 15:30:00,42.18,42.31,42.18,42.26,444006.0,41.2306,41.3577,41.2306,41.3088,444006.0
2019-02-14 15:40:00,42.26,42.26,42.19,42.21,511139.0,41.3088,41.3088,41.2404,41.26,511139.0
2019-02-14 15:50:00,42.22,42.33,42.2,42.22,1346640.0,41.2697,41.3773,41.2502,41.2697,1346640.0
2019-02-15 09:30:00,42.26,42.4,41.42,42.01,3780289.0,41.3088,41.4457,40.4877,41.0645,3780289.0
2019-02-15 09:40:00,42.01,42.05,41.71,41.94,1593664.0,41.0645,41.1036,40.7712,40.996,1593664.0
2019-02-15 09:50:00,41.93,41.93,41.55,41.86,1383720.0,40.9863,40.9863,40.6148,40.9178,1383720.0
2019-02-15 10:00:00,41.86,42.12,41.77,42.08,1022610.0,40.9178,41.172,40.8299,41.1329,1022610.0
2019-02-15 10:10:00,42.08,42.12,41.93,42.07,848447.0,41.1329,41.172,40.9863,41.1231,848447.0
2019-02-15 10:20:00,42.07,42.18,41.96,42.07,1146805.0,41.1231,41.2306,41.0156,41.1231,1146805.0
2019-02-15 10:30:00,42.07,42.35,42.07,42.27,942976.0,41.1231,41.3968,41.1231,41.3186,942976.0
2019-02-15 10:40:00,42.27,42.35,42.09,42.15,1265669.0,41.3186,41.3968,41.1427,41.2013,1265669.0
2019-02-15 10:50:00,42.15,42.15,41.9,41.93,897352.0,41.2013,41.2013,40.9569,40.9863,897352.0
2019-02-15 11:00:00,41.94,42.06,41.9,41.98,484954.0,40.996,41.1133,40.9569,41.0351,484954.0
2019-02-15 11:10:00,41.98,42.01,41.85,41.88,460335.0,41.0351,41.0645,40.9081,40.9374,460335.0
2019-02-15 11:20:00,41.87,41.89,41.73,41.78,853423.0,40.9276,40.9472,40.7908,40.8396,853423.0
2019-02-15 11:30:00,41.78,41.88,41.68,41.7,774467.0,40.8396,40.9374,40.7419,40.7614,774467.0
2019-02-15 11:40:00,41.69,41.75,41.53,41.73,720692.0,40.7517,40.8103,40.5953,40.7908,720692.0
2019-02-15 11:50:00,41.73,41.9,41.61,41.85,566152.0,40.7908,40.9569,40.6735,40.9081,566152.0
2019-02-15 12:00:00,41.84,41.88,41.74,41.77,284111.0,40.8983,40.9374,40.8005,40.8299,284111.0
2019-02-15 12:10:00,41.76,41.88,41.75,41.86,245943.0,40.8201,40.9374,40.8103,40.9178,245943.0
2019-02-15 12:20:00,41.86,41.88,41.8,41.81,210446.0,40.9178,40.9374,40.8592,40.869,210446.0
2019-02-15 12:30:00,41.81,41.92,41.8,41.9,261514.0,40.869,40.9765,40.8592,40.9569,261514.0
2019-02-15 12:40:00,41.91,41.96,41.88,41.93,274534.0,40.9667,41.0156,40.9374,40.9863,274534.0
2019-02-15 12:50:00,41.94,41.95,41.82,41.82,261372.0,40.996,41.0058,40.8787,40.8787,261372.0
2019-02-15 13:00:00,41.82,41.88,41.7,41.72,373904.0,40.8787,40.9374,40.7614,40.781,373904.0
2019-02-15 13:10:00,41.73,41.85,41.71,41.84,241264.0,40.7908,40.9081,40.7712,40.8983,241264.0
2019-02-15 13:20:00,41.84,41.9,41.81,41.82,296735.0,40.8983,40.9569,40.869,40.8787,296735.0
2019-02-15 13:30:00,41.82,41.9,41.8,41.85,223221.0,40.8787,40.9569,40.8592,40.9081,223221.0
2019-02-15 13:40:00,41.84,41.91,41.83,41.87,225080.0,40.8983,40.9667,40.8885,40.9276,225080.0
2019-02-15 13:50:00,41.87,41.92,41.84,41.9,266383.0,40.9276,40.9765,40.8983,40.9569,266383.0
2019-02-15 14:00:00,41.91,41.98,41.9,41.93,473209.0,40.9667,41.0351,40.9569,40.9863,473209.0
2019-02-15 14:10:00,41.93,41.98,41.89,41.93,242027.0,40.9863,41.0351,40.9472,40.9863,242027.0
2019-02-15 14:20:00,41.94,41.99,41.91,41.97,283407.0,40.996,41.0449,40.9667,41.0254,283407.0
2019-02-15 14:30:00,41.98,42.02,41.97,42.02,271203.0,41.0351,41.0742,41.0254,41.0742,271203.0
2019-02-15 14:40:00,42.01,42.1,41.99,42.04,451762.0,41.0645,41.1524,41.0449,41.0938,451762.0
2019-02-15 14:50:00,42.05,42.11,42.03,42.08,436531.0,41.1036,41.1622,41.084,41.1329,436531.0
2019-02-15 15:00:00,42.07,42.09,42.01,42.07,263726.0,41.1231,41.1427,41.0645,41.1231,263726.0
2019-02-15 15:10:00,42.08,42.08,41.91,41.95,345268.0,41.1329,41.1329,40.9667,41.0058,345268.0
2019-02-15 15:20:00,41.95,42.0,41.94,41.98,285044.0,41.0058,41.0547,40.996,41.0351,285044.0
2019-02-15 15:30:00,41.98,42.01,41.96,42.0,316655.0,41.0351,41.0645,41.0156,41.0547,316655.0
2019-02-15 15:40:00,42.0,42.06,41.96,42.04,713250.0,41.0547,41.1133,41.0156,41.0938,713250.0
2019-02-15 15:50:00,42.03,42.04,41.94,41.99,1338609.0,41.084,41.0938,40.996,41.0449,1338609.0
2019-02-19 09:30:00,41.69,41.96,41.5,41.84,2883181.0,40.7517,41.0156,40.5659,40.8983,2883181.0
2019-02-19 09:40:00,41.84,41.97,41.52,41.56,974468.0,40.8983,41.0254,40.5855,40.6246,974468.0
2019-02-19 09:50:00,41.56,41.81,41.55,41.73,854833.0,40.6246,40.869,40.6148,40.7908,854833.0
2019-02-19 10:00:00,41.73,41.81,41.65,41.72,645460.0,40.7908,40.869,40.7126,40.781,645460.0
2019-02-19 10:10:00,41.73,41.96,41.71,41.96,607015.0,40.7908,41.0156,40.7712,41.0156,607015.0
2019-02-19 10:20:00,41.96,41.99,41.82,41.86,593949.0,41.0156,41.0449,40.8787,40.9178,593949.0
2019-02-19 10:30:00,41.85,41.9,41.8,41.84,415389.0,40.9081,40.9569,40.8592,40.8983,415389.0
2019-02-19 10:40:00,41.84,41.96,41.82,41.86,398878.0,40.8983,41.0156,40.8787,40.9178,398878.0
2019-02-19 10:50:00,41.86,41.89,41.76,41.77,420761.0,40.9178,40.9472,40.8201,40.8299,420761.0
2019-02-19 11:00:00,41.78,41.84,41.7,41.78,504343.0,40.8396,40.8983,40.7614,40.8396,504343.0
2019-02-19 11:10:00,41.79,41.87,41.72,41.85,350250.0,40.8494,40.9276,40.781,40.9081,350250.0
2019-02-19 11:20:00,41.86,41.87,41.76,41.8,286965.0,40.9178,40.9276,40.8201,40.8592,286965.0
2019-02-19 11:30:00,41.8,41.84,41.75,41.8,243419.0,40.8592,40.8983,40.8103,40.8592,243419.0
2019-02-19 11:40:00,41.8,41.81,41.68,41.69,506459.0,40.8592,40.869,40.7419,40.7517,506459.0
2019-02-19 11:50:00,41.69,41.8,41.67,41.78,291549.0,40.7517,40.8592,40.7321,40.8396,291549.0
2019-02-19 12:00:00,41.78,41.79,41.72,41.73,301176.0,40.8396,40.8494,40.781,40.7908,301176.0
2019-02-19 12:10:00,41.72,41.76,41.68,41.7,187578.0,40.781,40.8201,40.7419,40.7614,187578.0
2019-02-19 12:20:00,41.7,41.75,41.65,41.74,288145.0,40.7614,40.8103,40.7126,40.8005,288145.0
2019-02-19 12:30:00,41.73,41.77,41.69,41.73,356805.0,40.7908,40.8299,40.7517,40.7908,356805.0
2019-02-19 12:40:00,41.73,41.78,41.73,41.75,201112.0,40.7908,40.8396,40.7908,40.8103,201112.0
2019-02-19 12:50:00,41.75,41.8,41.71,41.79,203333.0,40.8103,40.8592,40.7712,40.8494,203333.0
2019-02-19 13:00:00,41.79,41.81,41.74,41.78,221124.0,40.8494,40.869,40.8005,40.8396,221124.0
2019-02-19 13:10:00,41.79,41.8,41.74,41.78,196798.0,40.8494,40.8592,40.8005,40.8396,196798.0
2019-02-19 13:20:00,41.78,41.86,41.75,41.85,278935.0,40.8396,40.9178,40.8103,40.9081,278935.0
2019-02-19 13:30:00,41.84,41.97,41.8,41.96,434226.0,40.8983,41.0254,40.8592,41.0156,434226.0
2019-02-19 13:40:00,41.96,41.97,41.89,41.92,232510.0,41.0156,41.0254,40.9472,40.9765,232510.0
2019-02-19 13:50:00,41.92,41.95,41.88,41.95,196057.0,40.9765,41.0058,40.9374,41.0058,196057.0
2019-02-19 14:00:00,41.95,42.21,41.94,42.19,1000346.0,41.0058,41.26,40.996,41.2404,1000346.0
2019-02-19 14:10:00,42.18,42.32,42.17,42.3,697703.0,41.2306,41.3675,41.2209,41.3479,697703.0
2019-02-19 14:20:00,42.3,42.49,42.29,42.4,713528.0,41.3479,41.5337,41.3382,41.4457,713528.0
2019-02-19 14:30:00,42.39,42.42,42.35,42.41,605458.0,41.4359,41.4652,41.3968,41.4555,605458.0
2019-02-19 14:40:00,42.41,42.49,42.29,42.29,568077.0,41.4555,41.5337,41.3382,41.3382,568077.0
2019-02-19 14:50:00,42.3,42.34,42.27,42.3,361995.0,41.3479,41.387,41.3186,41.3479,361995.0
2019-02-19 15:00:00,42.3,42.35,42.26,42.28,296684.0,41.3479,41.3968,41.3088,41.3284,296684.0
2019-02-19 15:10:00,42.28,42.28,42.12,42.16,624211.0,41.3284,41.3284,41.172,41.2111,624211.0
2019-02-19 15:20:00,42.15,42.19,42.06,42.13,490367.0,41.2013,41.2404,41.1133,41.1818,490367.0
2019-02-19 15:30:00,42.13,42.17,42.08,42.11,685062.0,41.1818,41.2209,41.1329,41.1622,685062.0
2019-02-19 15:40:00,42.09,42.16,42.09,42.11,704932.0,41.1427,41.2111,41.1427,41.1622,704932.0
2019-02-19 15:50:00,42.1,42.16,41.91,41.96,1948259.0,41.1524,41.2111,40.9667,41.0156,1948259.0
2019-02-20 09:30:00,42.31,43.0,42.3,42.85,2384097.0,41.3577,42.0322,41.3479,41.8856,2384097.0
2019-02-20 09:40:00,42.84,42.96,42.64,42.64,1214110.0,41.8758,41.9931,41.6803,41.6803,1214110.0
2019-02-20 09:50:00,42.64,42.97,42.63,42.84,1165873.0,41.6803,42.0029,41.6705,41.8758,1165873.0
2019-02-20 10:00:00,42.84,42.89,42.77,42.83,590568.0,41.8758,41.9247,41.8074,41.866,590568.0
2019-02-20 10:10:00,42.83,42.97,42.78,42.95,704105.0,41.866,42.0029,41.8171,41.9833,704105.0
2019-02-20 10:20:00,42.95,43.05,42.85,43.03,909583.0,41.9833,42.0811,41.8856,42.0615,909583.0
2019-02-20 10:30:00,43.03,43.22,43.03,43.16,1218157.0,42.0615,42.2472,42.0615,42.1886,1218157.0
2019-02-20 10:40:00,43.17,43.26,43.05,43.15,872345.0,42.1984,42.2863,42.0811,42.1788,872345.0
2019-02-20 10:50:00,43.16,43.16,42.97,42.97,539422.0,42.1886,42.1886,42.0029,42.0029,539422.0
2019-02-20 11:00:00,42.97,43.04,42.9,42.98,501919.0,42.0029,42.0713,41.9344,42.0126,501919.0
2019-02-20 11:10:00,42.98,43.03,42.88,42.94,379990.0,42.0126,42.0615,41.9149,41.9735,379990.0
2019-02-20 11:20:00,42.94,42.96,42.82,42.89,410129.0,41.9735,41.9931,41.8562,41.9247,410129.0
2019-02-20 11:30:00,42.89,42.9,42.78,42.8,377869.0,41.9247,41.9344,41.8171,41.8367,377869.0
2019-02-20 11:40:00,42.81,42.87,42.77,42.85,377733.0,41.8465,41.9051,41.8074,41.8856,377733.0
2019-02-20 11:50:00,42.85,42.9,42.7,42.72,336678.0,41.8856,41.9344,41.7389,41.7585,336678.0
2019-02-20 12:00:00,42.72,42.8,42.48,42.57,564001.0,41.7585,41.8367,41.5239,41.6119,564001.0
2019-02-20 12:10:00,42.57,42.68,42.56,42.65,542463.0,41.6119,41.7194,41.6021,41.6901,542463.0
2019-02-20 12:20:00,42.66,42.69,42.38,42.4,537185.0,41.6998,41.7292,41.4261,41.4457,537185.0
2019-02-20 12:30:00,42.4,42.58,42.38,42.56,413603.0,41.4457,41.6216,41.4261,41.6021,413603.0
2019-02-20 12:40:00,42.57,42.58,42.44,42.51,239662.0,41.6119,41.6216,41.4848,41.5532,239662.0
2019-02-20 12:50:00,42.51,42.52,42.39,42.43,331658.0,41.5532,41.563,41.4359,41.475,331658.0
2019-02-20 13:00:00,42.43,42.58,42.42,42.57,302773.0,41.475,41.6216,41.4652,41.6119,302773.0
2019-02-20 13:10:00,42.57,42.59,42.51,42.53,273744.0,41.6119,41.6314,41.5532,41.5728,273744.0
2019-02-20 13:20:00,42.52,42.55,42.5,42.53,304891.0,41.563,41.5923,41.5434,41.5728,304891.0
2019-02-20 13:30:00,42.54,42.65,42.48,42.65,421350.0,41.5825,41.6901,41.5239,41.6901,421350.0
2019-02-20 13:40:00,42.66,42.67,42.55,42.57,642348.0,41.6998,41.7096,41.5923,41.6119,642348.0
2019-02-20 13:50:00,42.57,42.67,42.53,42.65,504311.0,41.6119,41.7096,41.5728,41.6901,504311.0
2019-02-20 14:00:00,42.66,42.76,42.51,42.59,662209.0,41.6998,41.7976,41.5532,41.6314,662209.0
2019-02-20 14:10:00,42.62,42.66,42.47,42.47,527083.0,41.6607,41.6998,41.5141,41.5141,527083.0
2019-02-20 14:20:00,42.47,42.55,42.38,42.54,474370.0,41.5141,41.5923,41.4261,41.5825,474370.0
2019-02-20 14:30:00,42.54,42.72,42.52,42.7,473507.0,41.5825,41.7585,41.563,41.7389,473507.0
2019-02-20 14:40:00,42.71,42.73,42.57,42.61,403325.0,41.7487,41.7683,41.6119,41.651,403325.0
2019-02-20 14:50:00,42.6,42.72,42.53,42.54,373569.0,41.6412,41.7585,41.5728,41.5825,373569.0
2019-02-20 15:00:00,42.54,42.56,42.46,42.48,280136.0,41.5825,41.6021,41.5043,41.5239,280136.0
2019-02-20 15:10:00,42.49,42.56,42.45,42.47,316343.0,41.5337,41.6021,41.4946,41.5141,316343.0
2019-02-20 15:20:00,42.47,42.5,42.39,42.4,371389.0,41.5141,41.5434,41.4359,41.4457,371389.0
2019-02-20 15:30:00,42.4,42.44,42.37,42.39,389746.0,41.4457,41.4848,41.4164,41.4359,389746.0
2019-02-20 15:40:00,42.4,42.41,42.23,42.24,810339.0,41.4457,41.4555,41.2795,41.2893,810339.0
2019-02-20 15:50:00,42.24,42.29,42.13,42.22,1340659.0,41.2893,41.3382,41.1818,41.2697,1340659.0
2019-02-21 09:30:00,42.47,42.87,42.26,42.33,2087434.0,41.5141,41.9051,41.3088,41.3773,2087434.0
2019-02-21 09:40:00,42.33,42.58,42.29,42.33,1116978.0,41.3773,41.6216,41.3382,41.3773,1116978.0
2019-02-21 09:50:00,42.32,42.35,42.12,42.14,1144077.0,41.3675,41.3968,41.172,41.1915,1144077.0
2019-02-21 10:00:00,42.13,42.21,42.04,42.14,833349.0,41.1818,41.26,41.0938,41.1915,833349.0
2019-02-21 10:10:00,42.15,42.17,41.83,41.96,941534.0,41.2013,41.2209,40.8885,41.0156,941534.0
2019-02-21 10:20:00,41.96,42.03,41.83,42.0,797043.0,41.0156,41.084,40.8885,41.0547,797043.0
2019-02-21 10:30:00,42.01,42.15,42.0,42.09,571694.0,41.0645,41.2013,41.0547,41.1427,571694.0
2019-02-21 10:40:00,42.08,42.09,41.96,42.05,447415.0,41.1329,41.1427,41.0156,41.1036,447415.0
2019-02-21 10:50:00,42.04,42.09,41.97,41.99,376755.0,41.0938,41.1427,41.0254,41.0449,376755.0
2019-02-21 11:00:00,41.99,42.14,41.98,42.08,385667.0,41.0449,41.1915,41.0351,41.1329,385667.0
2019-02-21 11:10:00,42.07,42.12,42.03,42.09,389540.0,41.1231,41.172,41.084,41.1427,389540.0
2019-02-21 11:20:00,42.09,42.11,41.92,41.93,446103.0,41.1427,41.1622,40.9765,40.9863,446103.0
2019-02-21 11:30:00,41.93,42.0,41.89,41.94,415653.0,40.9863,41.0547,40.9472,40.996,415653.0
2019-02-21 11:40:00,41.94,41.95,41.87,41.89,417474.0,40.996,41.0058,40.9276,40.9472,417474.0
2019-02-21 11:50:00,41.9,42.02,41.87,41.97,576204.0,40.9569,41.0742,40.9276,41.0254,576204.0
2019-02-21 12:00:00,41.98,42.01,41.92,41.99,315847.0,41.0351,41.0645,40.9765,41.0449,315847.0
2019-02-21 12:10:00,41.99,42.08,41.98,41.98,253545.0,41.0449,41.1329,41.0351,41.0351,253545.0
2019-02-21 12:20:00,41.98,42.06,41.94,42.06,375873.0,41.0351,41.1133,40.996,41.1133,375873.0
2019-02-21 12:30:00,42.05,42.17,42.05,42.07,380112.0,41.1036,41.2209,41.1036,41.1231,380112.0
2019-02-21 12:40:00,42.06,42.14,42.02,42.05,282861.0,41.1133,41.1915,41.0742,41.1036,282861.0
2019-02-21 12:50:00,42.04,42.06,42.0,42.05,205180.0,41.0938,41.1133,41.0547,41.1036,205180.0
2019-02-21 13:00:00,42.05,42.11,42.01,42.07,173334.0,41.1036,41.1622,41.0645,41.1231,173334.0
2019-02-21 13:10:00,42.07,42.07,41.94,41.96,303110.0,41.1231,41.1231,40.996,41.0156,303110.0
2019-02-21 13:20:00,41.96,41.97,41.86,41.92,345262.0,41.0156,41.0254,40.9178,40.9765,345262.0
2019-02-21 13:30:00,41.92,41.94,41.87,41.89,292678.0,40.9765,40.996,40.9276,40.9472,292678.0
2019-02-21 13:40:00,41.89,41.94,41.88,41.91,258401.0,40.9472,40.996,40.9374,40.9667,258401.0
2019-02-21 13:50:00,41.91,41.95,41.87,41.94,192980.0,40.9667,41.0058,40.9276,40.996,192980.0
2019-02-21 14:00:00,41.94,41.95,41.88,41.89,241736.0,40.996,41.0058,40.9374,40.9472,241736.0
2019-02-21 14:10:00,41.89,41.9,41.75,41.75,544854.0,40.9472,40.9569,40.8103,40.8103,544854.0
2019-02-21 14:20:00,41.75,41.83,41.69,41.83,356306.0,40.8103,40.8885,40.7517,40.8885,356306.0
2019-02-21 14:30:00,41.82,41.84,41.73,41.74,230624.0,40.8787,40.8983,40.7908,40.8005,230624.0
2019-02-21 14:40:00,41.74,41.77,41.62,41.65,382184.0,40.8005,40.8299,40.6832,40.7126,382184.0
2019-02-21 14:50:00,41.65,41.66,41.55,41.55,524072.0,40.7126,40.7223,40.6148,40.6148,524072.0
2019-02-21 15:00:00,41.56,41.69,41.53,41.66,440204.0,40.6246,40.7517,40.5953,40.7223,440204.0
2019-02-21 15:10:00,41.67,41.73,41.65,41.72,294170.0,40.7321,40.7908,40.7126,40.781,294170.0
2019-02-21 15:20:00,41.72,41.77,41.66,41.72,342301.0,40.781,40.8299,40.7223,40.781,342301.0
2019-02-21 15:30:00,41.72,41.73,41.51,41.52,695779.0,40.781,40.7908,40.5757,40.5855,695779.0
2019-02-21 15:40:00,41.52,41.57,41.45,41.54,882528.0,40.5855,40.6344,40.5171,40.605,882528.0
2019-02-21 15:50:00,41.54,41.54,41.42,41.53,1625148.0,40.605,40.605,40.4877,40.5953,1625148.0
2019-02-22 09:30:00,42.08,42.5,42.06,42.23,1927183.0,41.1329,41.5434,41.1133,41.2795,1927183.0
2019-02-22 09:40:00,42.23,42.48,42.19,42.29,957062.0,41.2795,41.5239,41.2404,41.3382,957062.0
2019-02-22 09:50:00,42.28,42.28,42.06,42.08,785407.0,41.3284,41.3284,41.1133,41.1329,785407.0
2019-02-22 10:00:00,42.07,42.13,41.83,41.97,907423.0,41.1231,41.1818,40.8885,41.0254,907423.0
2019-02-22 10:10:00,41.98,42.15,41.95,42.02,732094.0,41.0351,41.2013,41.0058,41.0742,732094.0
2019-02-22 10:20:00,42.0,42.08,41.9,41.98,457267.0,41.0547,41.1329,40.9569,41.0351,457267.0
2019-02-22 10:30:00,41.98,42.01,41.89,41.9,401816.0,41.0351,41.0645,40.9472,40.9569,401816.0
2019-02-22 10:40:00,41.9,42.15,41.9,42.12,488550.0,40.9569,41.2013,40.9569,41.172,488550.0
2019-02-22 10:50:00,42.13,42.25,42.09,42.25,515841.0,41.1818,41.2991,41.1427,41.2991,515841.0
2019-02-22 11:00:00,42.25,42.4,42.25,42.38,539723.0,41.2991,41.4457,41.2991,41.4261,539723.0
2019-02-22 11:10:00,42.39,42.4,42.27,42.32,421150.0,41.4359,41.4457,41.3186,41.3675,421150.0
2019-02-22 11:20:00,42.31,42.4,42.27,42.3,476977.0,41.3577,41.4457,41.3186,41.3479,476977.0
2019-02-22 11:30:00,42.3,42.4,42.29,42.4,402542.0,41.3479,41.4457,41.3382,41.4457,402542.0
2019-02-22 11:40:00,42.39,42.4,42.26,42.29,420634.0,41.4359,41.4457,41.3088,41.3382,420634.0
2019-02-22 11:50:00,42.3,42.4,42.17,42.4,667325.0,41.3479,41.4457,41.2209,41.4457,667325.0
2019-02-22 12:00:00,42.4,42.47,42.38,42.43,407467.0,41.4457,41.5141,41.4261,41.475,407467.0
2019-02-22 12:10:00,42.42,42.45,42.37,42.41,275440.0,41.4652,41.4946,41.4164,41.4555,275440.0
2019-02-22 12:20:00,42.4,42.48,42.36,42.44,299441.0,41.4457,41.5239,41.4066,41.4848,299441.0
2019-02-22 12:30:00,42.45,42.48,42.39,42.41,304280.0,41.4946,41.5239,41.4359,41.4555,304280.0
2019-02-22 12:40:00,42.42,42.43,42.33,42.36,224657.0,41.4652,41.475,41.3773,41.4066,224657.0
2019-02-22 12:50:00,42.36,42.41,42.3,42.32,284211.0,41.4066,41.4555,41.3479,41.3675,284211.0
2019-02-22 13:00:00,42.33,42.35,42.31,42.35,218782.0,41.3773,41.3968,41.3577,41.3968,218782.0
2019-02-22 13:10:00,42.35,42.4,42.22,42.29,325414.0,41.3968,41.4457,41.2697,41.3382,325414.0
2019-02-22 13:20:00,42.29,42.36,42.26,42.32,259513.0,41.3382,41.4066,41.3088,41.3675,259513.0
2019-02-22 13:30:00,42.32,42.35,42.31,42.32,151673.0,41.3675,41.3968,41.3577,41.3675,151673.0
2019-02-22 13:40:00,42.32,42.36,42.29,42.31,222902.0,41.3675,41.4066,41.3382,41.3577,222902.0
2019-02-22 13:50:00,42.31,42.4,42.29,42.4,185489.0,41.3577,41.4457,41.3382,41.4457,185489.0
2019-02-22 14:00:00,42.4,42.46,42.38,42.44,440162.0,41.4457,41.5043,41.4261,41.4848,440162.0
2019-02-22 14:10:00,42.44,42.45,42.39,42.43,350511.0,41.4848,41.4946,41.4359,41.475,350511.0
2019-02-22 14:20:00,42.44,42.47,42.33,42.37,415156.0,41.4848,41.5141,41.3773,41.4164,415156.0
2019-02-22 14:30:00,42.37,42.38,42.16,42.17,482477.0,41.4164,41.4261,41.2111,41.2209,482477.0
2019-02-22 14:40:00,42.16,42.3,42.09,42.28,705308.0,41.2111,41.3479,41.1427,41.3284,705308.0
2019-02-22 14:50:00,42.28,42.41,42.24,42.37,499750.0,41.3284,41.4555,41.2893,41.4164,499750.0
2019-02-22 15:00:00,42.36,42.42,42.33,42.39,422689.0,41.4066,41.4652,41.3773,41.4359,422689.0
2019-02-22 15:10:00,42.39,42.46,42.39,42.46,312808.0,41.4359,41.5043,41.4359,41.5043,312808.0
2019-02-22 15:20:00,42.46,42.49,42.41,42.45,503280.0,41.5043,41.5337,41.4555,41.4946,503280.0
2019-02-22 15:30:00,42.45,42.46,42.36,42.38,503527.0,41.4946,41.5043,41.4066,41.4261,503527.0
2019-02-22 15:40:00,42.38,42.45,42.37,42.43,511068.0,41.4261,41.4946,41.4164,41.475,511068.0
2019-02-22 15:50:00,42.43,42.57,42.42,42.57,1415592.0,41.475,41.6119,41.4652,41.6119,1415592.0
2019-02-25 09:30:00,43.8,43.99,43.47,43.93,2574208.0,42.8142,42.9999,42.4916,42.9412,2574208.0
2019-02-25 09:40:00,43.94,43.95,43.4,43.41,1853587.0,42.951,42.9608,42.4232,42.433,1853587.0
2019-02-25 09:50:00,43.41,43.66,43.35,43.62,1120755.0,42.433,42.6773,42.3743,42.6382,1120755.0
2019-02-25 10:00:00,43.61,43.65,43.5,43.56,767095.0,42.6285,42.6676,42.5209,42.5796,767095.0
2019-02-25 10:10:00,43.56,43.78,43.54,43.62,848981.0,42.5796,42.7946,42.56,42.6382,848981.0
2019-02-25 10:20:00,43.62,43.63,43.33,43.4,743706.0,42.6382,42.648,42.3548,42.4232,743706.0
2019-02-25 10:30:00,43.4,43.42,43.14,43.19,1006923.0,42.4232,42.4427,42.169,42.2179,1006923.0
2019-02-25 10:40:00,43.2,43.29,43.03,43.09,909120.0,42.2277,42.3157,42.0615,42.1202,909120.0
2019-02-25 10:50:00,43.08,43.16,42.97,42.97,936828.0,42.1104,42.1886,42.0029,42.0029,936828.0
2019-02-25 11:00:00,42.98,43.16,42.91,43.13,648768.0,42.0126,42.1886,41.9442,42.1593,648768.0
2019-02-25 11:10:00,43.14,43.24,43.11,43.15,497619.0,42.169,42.2668,42.1397,42.1788,497619.0
2019-02-25 11:20:00,43.14,43.21,43.12,43.2,416793.0,42.169,42.2375,42.1495,42.2277,416793.0
2019-02-25 11:30:00,43.19,43.25,43.05,43.06,472944.0,42.2179,42.2766,42.0811,42.0908,472944.0
2019-02-25 11:40:00,43.05,43.19,43.03,43.11,349951.0,42.0811,42.2179,42.0615,42.1397,349951.0
2019-02-25 11:50:00,43.11,43.12,43.04,43.1,295234.0,42.1397,42.1495,42.0713,42.1299,295234.0
2019-02-25 12:00:00,43.08,43.09,43.01,43.04,333084.0,42.1104,42.1202,42.042,42.0713,333084.0
2019-02-25 12:10:00,43.04,43.05,43.01,43.04,289192.0,42.0713,42.0811,42.042,42.0713,289192.0
2019-02-25 12:20:00,43.04,43.05,42.84,42.94,545655.0,42.0713,42.0811,41.8758,41.9735,545655.0
2019-02-25 12:30:00,42.94,43.0,42.91,42.93,221136.0,41.9735,42.0322,41.9442,41.9638,221136.0
2019-02-25 12:40:00,42.93,43.05,42.92,43.04,319127.0,41.9638,42.0811,41.954,42.0713,319127.0
2019-02-25 12:50:00,43.04,43.06,42.86,42.99,410826.0,42.0713,42.0908,41.8953,42.0224,410826.0
2019-02-25 13:00:00,42.98,43.05,42.96,43.01,241003.0,42.0126,42.0811,41.9931,42.042,241003.0
2019-02-25 13:10:00,43.0,43.02,42.96,43.0,188960.0,42.0322,42.0517,41.9931,42.0322,188960.0
2019-02-25 13:20:00,43.0,43.02,42.93,42.97,233691.0,42.0322,42.0517,41.9638,42.0029,233691.0
2019-02-25 13:30:00,42.97,42.99,42.85,42.92,342433.0,42.0029,42.0224,41.8856,41.954,342433.0
2019-02-25 13:40:00,42.92,43.03,42.92,42.93,247031.0,41.954,42.0615,41.954,41.9638,247031.0
2019-02-25 13:50:00,42.93,42.99,42.91,42.96,237748.0,41.9638,42.0224,41.9442,41.9931,237748.0
2019-02-25 14:00:00,42.95,42.96,42.88,42.93,290043.0,41.9833,41.9931,41.9149,41.9638,290043.0
2019-02-25 14:10:00,42.93,42.97,42.91,42.95,168183.0,41.9638,42.0029,41.9442,41.9833,168183.0
2019-02-25 14:20:00,42.95,43.04,42.94,43.02,175152.0,41.9833,42.0713,41.9735,42.0517,175152.0
2019-02-25 14:30:00,43.03,43.07,42.99,43.06,247600.0,42.0615,42.1006,42.0224,42.0908,247600.0
2019-02-25 14:40:00,43.06,43.11,43.02,43.05,239632.0,42.0908,42.1397,42.0517,42.0811,239632.0
2019-02-25 14:50:00,43.04,43.08,42.94,42.98,273877.0,42.0713,42.1104,41.9735,42.0126,273877.0
2019-02-25 15:00:00,42.98,43.0,42.91,42.95,178880.0,42.0126,42.0322,41.9442,41.9833,178880.0
2019-02-25 15:10:00,42.94,43.05,42.92,42.98,300926.0,41.9735,42.0811,41.954,42.0126,300926.0
2019-02-25 15:20:00,42.98,43.04,42.91,42.93,331573.0,42.0126,42.0713,41.9442,41.9638,331573.0
2019-02-25 15:30:00,42.93,43.01,42.93,43.0,305020.0,41.9638,42.042,41.9638,42.0322,305020.0
2019-02-25 15:40:00,42.99,43.01,42.92,42.95,446470.0,42.0224,42.042,41.954,41.9833,446470.0
2019-02-25 15:50:00,42.96,42.96,42.7,42.75,1658261.0,41.9931,41.9931,41.7389,41.7878,1658261.0
2019-02-26 09:30:00,42.35,43.04,42.29,42.91,1686455.0,41.3968,42.0713,41.3382,41.9442,1686455.0
2019-02-26 09:40:00,42.92,43.06,42.84,43.02,881284.0,41.954,42.0908,41.8758,42.0517,881284.0
2019-02-26 09:50:00,43.02,43.15,42.74,42.86,984237.0,42.0517,42.1788,41.778,41.8953,984237.0
2019-02-26 10:00:00,42.86,43.09,42.85,42.88,578213.0,41.8953,42.1202,41.8856,41.9149,578213.0
2019-02-26 10:10:00,42.88,42.94,42.74,42.93,449229.0,41.9149,41.9735,41.778,41.9638,449229.0
2019-02-26 10:20:00,42.94,43.03,42.92,42.98,373868.0,41.9735,42.0615,41.954,42.0126,373868.0
2019-02-26 10:30:00,42.98,42.99,42.85,42.94,334201.0,42.0126,42.0224,41.8856,41.9735,334201.0
2019-02-26 10:40:00,42.94,42.96,42.86,42.88,242427.0,41.9735,41.9931,41.8953,41.9149,242427.0
2019-02-26 10:50:00,42.88,42.89,42.68,42.72,441525.0,41.9149,41.9247,41.7194,41.7585,441525.0
2019-02-26 11:00:00,42.72,42.73,42.56,42.61,694388.0,41.7585,41.7683,41.6021,41.651,694388.0
2019-02-26 11:10:00,42.62,42.77,42.55,42.66,563588.0,41.6607,41.8074,41.5923,41.6998,563588.0
2019-02-26 11:20:00,42.66,42.75,42.61,42.75,312020.0,41.6998,41.7878,41.651,41.7878,312020.0
2019-02-26 11:30:00,42.75,42.81,42.7,42.79,285026.0,41.7878,41.8465,41.7389,41.8269,285026.0
2019-02-26 11:40:00,42.79,42.86,42.77,42.82,232406.0,41.8269,41.8953,41.8074,41.8562,232406.0
2019-02-26 11:50:00,42.83,42.83,42.72,42.78,243284.0,41.866,41.866,41.7585,41.8171,243284.0
2019-02-26 12:00:00,42.78,42.81,42.69,42.7,261870.0,41.8171,41.8465,41.7292,41.7389,261870.0
2019-02-26 12:10:00,42.7,42.81,42.67,42.8,322609.0,41.7389,41.8465,41.7096,41.8367,322609.0
2019-02-26 12:20:00,42.79,42.81,42.75,42.79,245173.0,41.8269,41.8465,41.7878,41.8269,245173.0
2019-02-26 12:30:00,42.79,42.8,42.69,42.73,176004.0,41.8269,41.8367,41.7292,41.7683,176004.0
2019-02-26 12:40:00,42.73,42.76,42.7,42.74,124176.0,41.7683,41.7976,41.7389,41.778,124176.0
2019-02-26 12:50:00,42.73,42.74,42.52,42.54,304626.0,41.7683,41.778,41.563,41.5825,304626.0
2019-02-26 13:00:00,42.54,42.65,42.53,42.61,264464.0,41.5825,41.6901,41.5728,41.651,264464.0
2019-02-26 13:10:00,42.61,42.72,42.6,42.68,253011.0,41.651,41.7585,41.6412,41.7194,253011.0
2019-02-26 13:20:00,42.68,42.7,42.65,42.66,172359.0,41.7194,41.7389,41.6901,41.6998,172359.0
2019-02-26 13:30:00,42.65,42.65,42.55,42.62,215832.0,41.6901,41.6901,41.5923,41.6607,215832.0
2019-02-26 13:40:00,42.62,42.73,42.58,42.73,291700.0,41.6607,41.7683,41.6216,41.7683,291700.0
2019-02-26 13:50:00,42.73,42.77,42.73,42.75,185162.0,41.7683,41.8074,41.7683,41.7878,185162.0
2019-02-26 14:00:00,42.75,42.91,42.74,42.85,403192.0,41.7878,41.9442,41.778,41.8856,403192.0
2019-02-26 14:10:00,42.86,42.88,42.83,42.87,159075.0,41.8953,41.9149,41.866,41.9051,159075.0
2019-02-26 14:20:00,42.87,42.87,42.79,42.84,140521.0,41.9051,41.9051,41.8269,41.8758,140521.0
2019-02-26 14:30:00,42.84,42.94,42.84,42.93,228906.0,41.8758,41.9735,41.8758,41.9638,228906.0
2019-02-26 14:40:00,42.93,42.99,42.91,42.94,231092.0,41.9638,42.0224,41.9442,41.9735,231092.0
2019-02-26 14:50:00,42.94,42.96,42.9,42.92,308071.0,41.9735,41.9931,41.9344,41.954,308071.0
2019-02-26 15:00:00,42.92,43.04,42.91,43.0,430769.0,41.954,42.0713,41.9442,42.0322,430769.0
2019-02-26 15:10:00,43.01,43.04,42.95,42.98,385363.0,42.042,42.0713,41.9833,42.0126,385363.0
2019-02-26 15:20:00,42.98,43.01,42.96,43.0,344692.0,42.0126,42.042,41.9931,42.0322,344692.0
2019-02-26 15:30:00,43.0,43.08,42.99,43.03,493539.0,42.0322,42.1104,42.0224,42.0615,493539.0
2019-02-26 15:40:00,43.03,43.06,43.02,43.05,324615.0,42.0615,42.0908,42.0517,42.0811,324615.0
2019-02-26 15:50:00,43.05,43.06,42.91,42.94,1164904.0,42.0811,42.0908,41.9442,41.9735,1164904.0
2019-02-27 09:30:00,42.62,42.76,41.69,42.14,2681083.0,41.6607,41.7976,40.7517,41.1915,2681083.0
2019-02-27 09:40:00,42.14,42.3,41.68,41.74,1675183.0,41.1915,41.3479,40.7419,40.8005,1675183.0
2019-02-27 09:50:00,41.74,41.75,41.46,41.5,1313806.0,40.8005,40.8103,40.5268,40.5659,1313806.0
2019-02-27 10:00:00,41.49,41.59,41.33,41.51,1215330.0,40.5562,40.6539,40.3998,40.5757,1215330.0
2019-02-27 10:10:00,41.51,41.52,41.01,41.27,1673236.0,40.5757,40.5855,40.087,40.3411,1673236.0
2019-02-27 10:20:00,41.27,41.47,41.25,41.41,893537.0,40.3411,40.5366,40.3216,40.478,893537.0
2019-02-27 10:30:00,41.41,41.46,41.14,41.27,665777.0,40.478,40.5268,40.214,40.3411,665777.0
2019-02-27 10:40:00,41.27,41.46,41.23,41.46,698567.0,40.3411,40.5268,40.302,40.5268,698567.0
2019-02-27 10:50:00,41.45,41.5,41.25,41.3,587261.0,40.5171,40.5659,40.3216,40.3704,587261.0
2019-02-27 11:00:00,41.3,41.34,41.23,41.32,429860.0,40.3704,40.4095,40.302,40.39,429860.0
2019-02-27 11:10:00,41.33,41.33,41.23,41.28,437912.0,40.3998,40.3998,40.302,40.3509,437912.0
2019-02-27 11:20:00,41.29,41.41,41.28,41.39,590345.0,40.3607,40.478,40.3509,40.4584,590345.0
2019-02-27 11:30:00,41.39,41.57,41.38,41.53,705257.0,40.4584,40.6344,40.4486,40.5953,705257.0
2019-02-27 11:40:00,41.54,41.57,41.5,41.54,356003.0,40.605,40.6344,40.5659,40.605,356003.0
2019-02-27 11:50:00,41.55,41.57,41.44,41.48,455716.0,40.6148,40.6344,40.5073,40.5464,455716.0
2019-02-27 12:00:00,41.49,41.58,41.48,41.56,318752.0,40.5562,40.6441,40.5464,40.6246,318752.0
2019-02-27 12:10:00,41.56,41.6,41.52,41.55,248114.0,40.6246,40.6637,40.5855,40.6148,248114.0
2019-02-27 12:20:00,41.55,41.57,41.47,41.55,322688.0,40.6148,40.6344,40.5366,40.6148,322688.0
2019-02-27 12:30:00,41.56,41.67,41.55,41.63,434383.0,40.6246,40.7321,40.6148,40.693,434383.0
2019-02-27 12:40:00,41.63,41.79,41.61,41.72,604507.0,40.693,40.8494,40.6735,40.781,604507.0
2019-02-27 12:50:00,41.71,41.72,41.51,41.54,388535.0,40.7712,40.781,40.5757,40.605,388535.0
2019-02-27 13:00:00,41.54,41.66,41.53,41.63,409838.0,40.605,40.7223,40.5953,40.693,409838.0
2019-02-27 13:10:00,41.63,41.69,41.53,41.54,651925.0,40.693,40.7517,40.5953,40.605,651925.0
2019-02-27 13:20:00,41.55,41.56,41.48,41.51,485238.0,40.6148,40.6246,40.5464,40.5757,485238.0
2019-02-27 13:30:00,41.5,41.55,41.48,41.54,242274.0,40.5659,40.6148,40.5464,40.605,242274.0
2019-02-27 13:40:00,41.54,41.59,41.5,41.57,329310.0,40.605,40.6539,40.5659,40.6344,329310.0
2019-02-27 13:50:00,41.57,41.62,41.5,41.51,382790.0,40.6344,40.6832,40.5659,40.5757,382790.0
2019-02-27 14:00:00,41.5,41.52,41.41,41.47,506462.0,40.5659,40.5855,40.478,40.5366,506462.0
2019-02-27 14:10:00,41.47,41.56,41.46,41.52,251682.0,40.5366,40.6246,40.5268,40.5855,251682.0
2019-02-27 14:20:00,41.52,41.53,41.42,41.44,313450.0,40.5855,40.5953,40.4877,40.5073,313450.0
2019-02-27 14:30:00,41.45,41.51,41.42,41.48,240698.0,40.5171,40.5757,40.4877,40.5464,240698.0
2019-02-27 14:40:00,41.48,41.56,41.44,41.47,418629.0,40.5464,40.6246,40.5073,40.5366,418629.0
2019-02-27 14:50:00,41.46,41.49,41.37,41.39,417866.0,40.5268,40.5562,40.4389,40.4584,417866.0
2019-02-27 15:00:00,41.38,41.47,41.31,41.39,492827.0,40.4486,40.5366,40.3802,40.4584,492827.0
2019-02-27 15:10:00,41.4,41.47,41.37,41.41,378138.0,40.4682,40.5366,40.4389,40.478,378138.0
2019-02-27 15:20:00,41.41,41.45,41.38,41.4,448828.0,40.478,40.5171,40.4486,40.4682,448828.0
2019-02-27 15:30:00,41.4,41.48,41.39,41.44,318211.0,40.4682,40.5464,40.4584,40.5073,318211.0
2019-02-27 15:40:00,41.44,41.45,41.36,41.38,518703.0,40.5073,40.5171,40.4291,40.4486,518703.0
2019-02-27 15:50:00,41.37,41.39,41.27,41.31,1434520.0,40.4389,40.4584,40.3411,40.3802,1434520.0
2019-02-28 09:30:00,40.2,40.5,39.8,40.48,3916733.0,39.2952,39.5884,38.9042,39.5689,3916733.0
2019-02-28 09:40:00,40.48,40.87,40.43,40.5,1613658.0,39.5689,39.9501,39.52,39.5884,1613658.0
2019-02-28 09:50:00,40.5,40.92,40.5,40.9,1003143.0,39.5884,39.999,39.5884,39.9794,1003143.0
2019-02-28 10:00:00,40.89,40.89,40.34,40.35,1047016.0,39.9697,39.9697,39.4321,39.4418,1047016.0
2019-02-28 10:10:00,40.35,40.69,40.34,40.66,715559.0,39.4418,39.7742,39.4321,39.7448,715559.0
2019-02-28 10:20:00,40.65,40.7,40.49,40.61,430695.0,39.7351,39.7839,39.5787,39.696,430695.0
2019-02-28 10:30:00,40.61,40.75,40.61,40.68,357189.0,39.696,39.8328,39.696,39.7644,357189.0
2019-02-28 10:40:00,40.69,40.7,40.6,40.64,372872.0,39.7742,39.7839,39.6862,39.7253,372872.0
2019-02-28 10:50:00,40.65,40.7,40.5,40.67,396146.0,39.7351,39.7839,39.5884,39.7546,396146.0
2019-02-28 11:00:00,40.66,40.74,40.57,40.65,407560.0,39.7448,39.823,39.6569,39.7351,407560.0
2019-02-28 11:10:00,40.64,40.81,40.59,40.77,323639.0,39.7253,39.8915,39.6764,39.8524,323639.0
2019-02-28 11:20:00,40.77,40.85,40.72,40.8,420642.0,39.8524,39.9306,39.8035,39.8817,420642.0
2019-02-28 11:30:00,40.8,40.84,40.74,40.83,262476.0,39.8817,39.9208,39.823,39.911,262476.0
2019-02-28 11:40:00,40.82,40.83,40.72,40.73,258258.0,39.9012,39.911,39.8035,39.8133,258258.0
2019-02-28 11:50:00,40.74,40.79,40.71,40.75,255846.0,39.823,39.8719,39.7937,39.8328,255846.0
2019-02-28 12:00:00,40.75,40.76,40.69,40.71,212751.0,39.8328,39.8426,39.7742,39.7937,212751.0
2019-02-28 12:10:00,40.71,40.79,40.69,40.77,261257.0,39.7937,39.8719,39.7742,39.8524,261257.0
2019-02-28 12:20:00,40.77,40.8,40.74,40.77,173715.0,39.8524,39.8817,39.823,39.8524,173715.0
2019-02-28 12:30:00,40.76,40.77,40.69,40.75,226823.0,39.8426,39.8524,39.7742,39.8328,226823.0
2019-02-28 12:40:00,40.75,40.79,40.7,40.71,155681.0,39.8328,39.8719,39.7839,39.7937,155681.0
2019-02-28 12:50:00,40.71,40.77,40.69,40.76,213840.0,39.7937,39.8524,39.7742,39.8426,213840.0
2019-02-28 13:00:00,40.76,40.79,40.6,40.62,610442.0,39.8426,39.8719,39.6862,39.7057,610442.0
2019-02-28 13:10:00,40.62,40.72,40.61,40.72,273703.0,39.7057,39.8035,39.696,39.8035,273703.0
2019-02-28 13:20:00,40.72,40.9,40.69,40.88,606323.0,39.8035,39.9794,39.7742,39.9599,606323.0
2019-02-28 13:30:00,40.89,41.15,40.88,41.03,1270399.0,39.9697,40.2238,39.9599,40.1065,1270399.0
2019-02-28 13:40:00,41.02,41.07,40.88,40.9,333905.0,40.0967,40.1456,39.9599,39.9794,333905.0
2019-02-28 13:50:00,40.89,40.93,40.87,40.9,229040.0,39.9697,40.0088,39.9501,39.9794,229040.0
2019-02-28 14:00:00,40.89,40.94,40.85,40.91,314328.0,39.9697,40.0185,39.9306,39.9892,314328.0
2019-02-28 14:10:00,40.91,40.91,40.84,40.9,236159.0,39.9892,39.9892,39.9208,39.9794,236159.0
2019-02-28 14:20:00,40.9,41.0,40.89,40.98,285244.0,39.9794,40.0772,39.9697,40.0576,285244.0
2019-02-28 14:30:00,40.98,40.99,40.86,40.94,295819.0,40.0576,40.0674,39.9403,40.0185,295819.0
2019-02-28 14:40:00,40.93,40.97,40.92,40.95,245215.0,40.0088,40.0479,39.999,40.0283,245215.0
2019-02-28 14:50:00,40.95,40.97,40.91,40.93,282282.0,40.0283,40.0479,39.9892,40.0088,282282.0
2019-02-28 15:00:00,40.93,40.94,40.8,40.82,327006.0,40.0088,40.0185,39.8817,39.9012,327006.0
2019-02-28 15:10:00,40.82,40.85,40.79,40.84,269035.0,39.9012,39.9306,39.8719,39.9208,269035.0
2019-02-28 15:20:00,40.84,40.88,40.79,40.84,321140.0,39.9208,39.9599,39.8719,39.9208,321140.0
2019-02-28 15:30:00,40.84,40.92,40.81,40.87,493989.0,39.9208,39.999,39.8915,39.9501,493989.0
2019-02-28 15:40:00,40.86,40.89,40.82,40.88,568314.0,39.9403,39.9697,39.9012,39.9599,568314.0
2019-02-28 15:50:00,40.88,40.9,40.79,40.88,1258222.0,39.9599,39.9794,39.8719,39.9599,1258222.0
2019-03-01 09:30:00,41.64,42.25,41.61,42.25,2658281.0,40.7028,41.2991,40.6735,41.2991,2658281.0
2019-03-01 09:40:00,42.25,42.5,42.11,42.5,1506584.0,41.2991,41.5434,41.1622,41.5434,1506584.0
2019-03-01 09:50:00,42.5,42.56,42.1,42.2,1391264.0,41.5434,41.6021,41.1524,41.2502,1391264.0
2019-03-01 10:00:00,42.19,42.19,41.68,41.72,1715766.0,41.2404,41.2404,40.7419,40.781,1715766.0
2019-03-01 10:10:00,41.71,41.78,41.54,41.61,1078923.0,40.7712,40.8396,40.605,40.6735,1078923.0
2019-03-01 10:20:00,41.61,41.74,41.46,41.73,724462.0,40.6735,40.8005,40.5268,40.7908,724462.0
2019-03-01 10:30:00,41.73,41.77,41.6,41.73,565503.0,40.7908,40.8299,40.6637,40.7908,565503.0
2019-03-01 10:40:00,41.73,41.81,41.68,41.75,308325.0,40.7908,40.869,40.7419,40.8103,308325.0
2019-03-01 10:50:00,41.74,41.76,41.59,41.66,582569.0,40.8005,40.8201,40.6539,40.7223,582569.0
2019-03-01 11:00:00,41.66,41.69,41.33,41.41,734889.0,40.7223,40.7517,40.3998,40.478,734889.0
2019-03-01 11:10:00,41.4,41.58,41.28,41.54,623476.0,40.4682,40.6441,40.3509,40.605,623476.0
2019-03-01 11:20:00,41.54,41.55,41.38,41.4,351106.0,40.605,40.6148,40.4486,40.4682,351106.0
2019-03-01 11:30:00,41.41,41.51,41.34,41.41,378119.0,40.478,40.5757,40.4095,40.478,378119.0
2019-03-01 11:40:00,41.41,41.42,41.27,41.33,556730.0,40.478,40.4877,40.3411,40.3998,556730.0
2019-03-01 11:50:00,41.32,41.36,41.11,41.31,587352.0,40.39,40.4291,40.1847,40.3802,587352.0
2019-03-01 12:00:00,41.31,41.52,41.31,41.47,432206.0,40.3802,40.5855,40.3802,40.5366,432206.0
2019-03-01 12:10:00,41.47,41.54,41.45,41.49,331912.0,40.5366,40.605,40.5171,40.5562,331912.0
2019-03-01 12:20:00,41.48,41.51,41.42,41.49,296788.0,40.5464,40.5757,40.4877,40.5562,296788.0
2019-03-01 12:30:00,41.49,41.65,41.47,41.64,317176.0,40.5562,40.7126,40.5366,40.7028,317176.0
2019-03-01 12:40:00,41.65,41.72,41.62,41.68,296999.0,40.7126,40.781,40.6832,40.7419,296999.0
2019-03-01 12:50:00,41.69,41.69,41.63,41.65,252268.0,40.7517,40.7517,40.693,40.7126,252268.0
2019-03-01 13:00:00,41.64,41.72,41.58,41.6,282848.0,40.7028,40.781,40.6441,40.6637,282848.0
2019-03-01 13:10:00,41.6,41.62,41.54,41.57,194293.0,40.6637,40.6832,40.605,40.6344,194293.0
2019-03-01 13:20:00,41.57,41.58,41.54,41.57,178898.0,40.6344,40.6441,40.605,40.6344,178898.0
2019-03-01 13:30:00,41.57,41.61,41.56,41.58,197850.0,40.6344,40.6735,40.6246,40.6441,197850.0
2019-03-01 13:40:00,41.59,41.59,41.5,41.54,203244.0,40.6539,40.6539,40.5659,40.605,203244.0
2019-03-01 13:50:00,41.54,41.55,41.48,41.5,227643.0,40.605,40.6148,40.5464,40.5659,227643.0
2019-03-01 14:00:00,41.51,41.53,41.44,41.51,232254.0,40.5757,40.5953,40.5073,40.5757,232254.0
2019-03-01 14:10:00,41.51,41.55,41.5,41.53,223060.0,40.5757,40.6148,40.5659,40.5953,223060.0
2019-03-01 14:20:00,41.53,41.7,41.52,41.69,303925.0,40.5953,40.7614,40.5855,40.7517,303925.0
2019-03-01 14:30:00,41.7,41.74,41.68,41.7,254182.0,40.7614,40.8005,40.7419,40.7614,254182.0
2019-03-01 14:40:00,41.7,41.74,41.61,41.64,237225.0,40.7614,40.8005,40.6735,40.7028,237225.0
2019-03-01 14:50:00,41.64,41.71,41.63,41.68,243864.0,40.7028,40.7712,40.693,40.7419,243864.0
2019-03-01 15:00:00,41.69,41.73,41.64,41.7,291946.0,40.7517,40.7908,40.7028,40.7614,291946.0
2019-03-01 15:10:00,41.7,41.71,41.63,41.66,213883.0,40.7614,40.7712,40.693,40.7223,213883.0
2019-03-01 15:20:00,41.66,41.67,41.58,41.62,286936.0,40.7223,40.7321,40.6441,40.6832,286936.0
2019-03-01 15:30:00,41.62,41.68,41.58,41.59,538536.0,40.6832,40.7419,40.6441,40.6539,538536.0
2019-03-01 15:40:00,41.6,41.68,41.58,41.62,1037248.0,40.6637,40.7419,40.6441,40.6832,1037248.0
2019-03-01 15:50:00,41.63,41.64,41.49,41.59,1798377.0,40.693,40.7028,40.5562,40.6539,1798377.0
2019-03-04 09:30:00,41.93,41.99,41.17,41.96,2744368.0,40.9863,41.0449,40.2434,41.0156,2744368.0
2019-03-04 09:40:00,41.96,42.03,41.61,41.91,1228638.0,41.0156,41.084,40.6735,40.9667,1228638.0
2019-03-04 09:50:00,41.92,42.02,41.84,41.9,729082.0,40.9765,41.0742,40.8983,40.9569,729082.0
2019-03-04 10:00:00,41.9,41.92,41.77,41.89,763904.0,40.9569,40.9765,40.8299,40.9472,763904.0
2019-03-04 10:10:00,41.9,42.15,41.79,42.08,1153650.0,40.9569,41.2013,40.8494,41.1329,1153650.0
2019-03-04 10:20:00,42.09,42.15,42.0,42.12,450847.0,41.1427,41.2013,41.0547,41.172,450847.0
2019-03-04 10:30:00,42.13,42.14,41.83,41.95,637097.0,41.1818,41.1915,40.8885,41.0058,637097.0
2019-03-04 10:40:00,41.95,41.96,41.68,41.79,684995.0,41.0058,41.0156,40.7419,40.8494,684995.0
2019-03-04 10:50:00,41.79,41.86,41.65,41.72,805776.0,40.8494,40.9178,40.7126,40.781,805776.0
2019-03-04 11:00:00,41.72,41.74,41.43,41.44,708744.0,40.781,40.8005,40.4975,40.5073,708744.0
2019-03-04 11:10:00,41.44,41.59,41.37,41.55,672992.0,40.5073,40.6539,40.4389,40.6148,672992.0
2019-03-04 11:20:00,41.56,41.58,41.4,41.48,543978.0,40.6246,40.6441,40.4682,40.5464,543978.0
2019-03-04 11:30:00,41.48,41.54,41.14,41.15,852050.0,40.5464,40.605,40.214,40.2238,852050.0
2019-03-04 11:40:00,41.14,41.17,40.77,40.8,1213063.0,40.214,40.2434,39.8524,39.8817,1213063.0
2019-03-04 11:50:00,40.8,40.99,40.76,40.9,719074.0,39.8817,40.0674,39.8426,39.9794,719074.0
2019-03-04 12:00:00,40.9,41.08,40.87,41.06,575021.0,39.9794,40.1554,39.9501,40.1358,575021.0
2019-03-04 12:10:00,41.05,41.08,40.71,40.72,451889.0,40.1261,40.1554,39.7937,39.8035,451889.0
2019-03-04 12:20:00,40.72,40.86,40.64,40.83,613979.0,39.8035,39.9403,39.7253,39.911,613979.0
2019-03-04 12:30:00,40.83,40.95,40.81,40.86,417332.0,39.911,40.0283,39.8915,39.9403,417332.0
2019-03-04 12:40:00,40.87,40.89,40.77,40.85,353068.0,39.9501,39.9697,39.8524,39.9306,353068.0
2019-03-04 12:50:00,40.84,40.96,40.83,40.95,305100.0,39.9208,40.0381,39.911,40.0283,305100.0
2019-03-04 13:00:00,40.95,40.96,40.77,40.81,326017.0,40.0283,40.0381,39.8524,39.8915,326017.0
2019-03-04 13:10:00,40.8,40.95,40.79,40.93,268452.0,39.8817,40.0283,39.8719,40.0088,268452.0
2019-03-04 13:20:00,40.93,41.1,40.93,41.08,298071.0,40.0088,40.1749,40.0088,40.1554,298071.0
2019-03-04 13:30:00,41.07,41.09,41.01,41.04,248263.0,40.1456,40.1652,40.087,40.1163,248263.0
2019-03-04 13:40:00,41.04,41.17,41.02,41.17,305700.0,40.1163,40.2434,40.0967,40.2434,305700.0
2019-03-04 13:50:00,41.16,41.21,41.1,41.19,335977.0,40.2336,40.2825,40.1749,40.2629,335977.0
2019-03-04 14:00:00,41.19,41.21,41.02,41.05,328810.0,40.2629,40.2825,40.0967,40.1261,328810.0
2019-03-04 14:10:00,41.05,41.16,41.02,41.15,228675.0,40.1261,40.2336,40.0967,40.2238,228675.0
2019-03-04 14:20:00,41.14,41.15,40.99,41.08,801727.0,40.214,40.2238,40.0674,40.1554,801727.0
2019-03-04 14:30:00,41.08,41.09,40.92,40.92,338605.0,40.1554,40.1652,39.999,39.999,338605.0
2019-03-04 14:40:00,40.93,40.98,40.88,40.9,264238.0,40.0088,40.0576,39.9599,39.9794,264238.0
2019-03-04 14:50:00,40.89,40.96,40.83,40.84,297073.0,39.9697,40.0381,39.911,39.9208,297073.0
2019-03-04 15:00:00,40.84,40.87,40.79,40.84,344084.0,39.9208,39.9501,39.8719,39.9208,344084.0
2019-03-04 15:10:00,40.83,40.93,40.83,40.91,283808.0,39.911,40.0088,39.911,39.9892,283808.0
2019-03-04 15:20:00,40.91,40.95,40.86,40.89,296817.0,39.9892,40.0283,39.9403,39.9697,296817.0
2019-03-04 15:30:00,40.9,40.96,40.85,40.92,387903.0,39.9794,40.0381,39.9306,39.999,387903.0
2019-03-04 15:40:00,40.93,41.0,40.9,40.94,563990.0,40.0088,40.0772,39.9794,40.0185,563990.0
2019-03-04 15:50:00,40.94,41.07,40.94,41.06,1319647.0,40.0185,40.1456,40.0185,40.1358,1319647.0
2019-03-05 09:30:00,40.25,40.56,39.71,40.11,3078296.0,39.3441,39.6471,38.8162,39.2072,3078296.0
2019-03-05 09:40:00,40.11,40.11,39.65,39.68,1931993.0,39.2072,39.2072,38.7576,38.7869,1931993.0
2019-03-05 09:50:00,39.68,39.87,39.51,39.81,1734335.0,38.7869,38.9726,38.6207,38.914,1734335.0
2019-03-05 10:00:00,39.82,40.17,39.79,40.0,1376388.0,38.9238,39.2659,38.8944,39.0997,1376388.0
2019-03-05 10:10:00,40.01,40.11,39.78,39.83,1097408.0,39.1095,39.2072,38.8847,38.9335,1097408.0
2019-03-05 10:20:00,39.82,39.92,39.72,39.75,850700.0,38.9238,39.0215,38.826,38.8553,850700.0
2019-03-05 10:30:00,39.75,39.97,39.74,39.96,590737.0,38.8553,39.0704,38.8456,39.0606,590737.0
2019-03-05 10:40:00,39.96,40.02,39.82,39.93,656601.0,39.0606,39.1193,38.9238,39.0313,656601.0
2019-03-05 10:50:00,39.93,40.08,39.92,40.07,696023.0,39.0313,39.1779,39.0215,39.1681,696023.0
2019-03-05 11:00:00,40.08,40.2,40.04,40.18,577349.0,39.1779,39.2952,39.1388,39.2757,577349.0
2019-03-05 11:10:00,40.18,40.24,40.15,40.18,493144.0,39.2757,39.3343,39.2463,39.2757,493144.0
2019-03-05 11:20:00,40.19,40.3,40.12,40.25,514656.0,39.2854,39.393,39.217,39.3441,514656.0
2019-03-05 11:30:00,40.26,40.43,40.16,40.41,505858.0,39.3539,39.52,39.2561,39.5005,505858.0
2019-03-05 11:40:00,40.41,40.44,40.3,40.3,417181.0,39.5005,39.5298,39.393,39.393,417181.0
2019-03-05 11:50:00,40.3,40.48,40.3,40.44,638123.0,39.393,39.5689,39.393,39.5298,638123.0
2019-03-05 12:00:00,40.43,40.52,40.42,40.48,427242.0,39.52,39.608,39.5102,39.5689,427242.0
2019-03-05 12:10:00,40.48,40.58,40.47,40.48,513236.0,39.5689,39.6666,39.5591,39.5689,513236.0
2019-03-05 12:20:00,40.47,40.61,40.45,40.55,399540.0,39.5591,39.696,39.5396,39.6373,399540.0
2019-03-05 12:30:00,40.55,40.57,40.43,40.55,451294.0,39.6373,39.6569,39.52,39.6373,451294.0
2019-03-05 12:40:00,40.55,40.67,40.53,40.55,551723.0,39.6373,39.7546,39.6178,39.6373,551723.0
2019-03-05 12:50:00,40.56,40.64,40.52,40.64,224900.0,39.6471,39.7253,39.608,39.7253,224900.0
2019-03-05 13:00:00,40.64,40.64,40.53,40.55,450671.0,39.7253,39.7253,39.6178,39.6373,450671.0
2019-03-05 13:10:00,40.54,40.58,40.44,40.44,413959.0,39.6275,39.6666,39.5298,39.5298,413959.0
2019-03-05 13:20:00,40.45,40.46,40.32,40.32,338078.0,39.5396,39.5493,39.4125,39.4125,338078.0
2019-03-05 13:30:00,40.32,40.38,40.23,40.34,467908.0,39.4125,39.4711,39.3245,39.4321,467908.0
2019-03-05 13:40:00,40.35,40.35,40.16,40.21,416289.0,39.4418,39.4418,39.2561,39.305,416289.0
2019-03-05 13:50:00,40.22,40.31,40.21,40.26,229281.0,39.3148,39.4027,39.305,39.3539,229281.0
2019-03-05 14:00:00,40.26,40.37,40.25,40.35,234467.0,39.3539,39.4614,39.3441,39.4418,234467.0
2019-03-05 14:10:00,40.35,40.36,40.26,40.3,213625.0,39.4418,39.4516,39.3539,39.393,213625.0
2019-03-05 14:20:00,40.3,40.36,40.29,40.33,190488.0,39.393,39.4516,39.3832,39.4223,190488.0
2019-03-05 14:30:00,40.32,40.35,40.22,40.24,204368.0,39.4125,39.4418,39.3148,39.3343,204368.0
2019-03-05 14:40:00,40.25,40.27,40.15,40.21,389321.0,39.3441,39.3636,39.2463,39.305,389321.0
2019-03-05 14:50:00,40.21,40.21,40.16,40.2,223268.0,39.305,39.305,39.2561,39.2952,223268.0
2019-03-05 15:00:00,40.2,40.24,40.16,40.19,266104.0,39.2952,39.3343,39.2561,39.2854,266104.0
2019-03-05 15:10:00,40.19,40.25,40.17,40.22,226854.0,39.2854,39.3441,39.2659,39.3148,226854.0
2019-03-05 15:20:00,40.22,40.23,40.18,40.2,299051.0,39.3148,39.3245,39.2757,39.2952,299051.0
2019-03-05 15:30:00,40.2,40.2,40.11,40.13,506564.0,39.2952,39.2952,39.2072,39.2268,506564.0
2019-03-05 15:40:00,40.13,40.17,40.06,40.14,788544.0,39.2268,39.2659,39.1584,39.2366,788544.0
2019-03-05 15:50:00,40.15,40.15,39.95,39.99,1693132.0,39.2463,39.2463,39.0508,39.0899,1693132.0
2019-03-06 09:30:00,39.39,39.45,38.27,38.28,4206894.0,38.5034,38.5621,37.4086,37.4184,4206894.0
2019-03-06 09:40:00,38.3,38.6,38.06,38.15,4009463.0,37.438,37.7312,37.2034,37.2913,4009463.0
2019-03-06 09:50:00,38.15,38.16,37.8,38.08,3289518.0,37.2913,37.3011,36.9492,37.2229,3289518.0
2019-03-06 10:00:00,38.07,38.07,37.68,37.7,2958518.0,37.2131,37.2131,36.8319,36.8515,2958518.0
2019-03-06 10:10:00,37.71,37.81,37.52,37.75,3103870.0,36.8612,36.959,36.6755,36.9003,3103870.0
2019-03-06 10:20:00,37.74,37.91,37.62,37.87,1909064.0,36.8906,37.0567,36.7733,37.0176,1909064.0
2019-03-06 10:30:00,37.86,37.94,37.71,37.81,1310427.0,37.0079,37.0861,36.8612,36.959,1310427.0
2019-03-06 10:40:00,37.81,37.87,37.71,37.79,943740.0,36.959,37.0176,36.8612,36.9394,943740.0
2019-03-06 10:50:00,37.79,38.05,37.79,38.04,1190196.0,36.9394,37.1936,36.9394,37.1838,1190196.0
2019-03-06 11:00:00,38.04,38.37,38.0,38.36,1588703.0,37.1838,37.5064,37.1447,37.4966,1588703.0
2019-03-06 11:10:00,38.36,38.36,38.13,38.25,800753.0,37.4966,37.4966,37.2718,37.3891,800753.0
2019-03-06 11:20:00,38.24,38.26,38.04,38.05,757804.0,37.3793,37.3989,37.1838,37.1936,757804.0
2019-03-06 11:30:00,38.06,38.12,37.97,38.02,679299.0,37.2034,37.262,37.1154,37.1643,679299.0
2019-03-06 11:40:00,38.02,38.05,37.89,37.94,561013.0,37.1643,37.1936,37.0372,37.0861,561013.0
2019-03-06 11:50:00,37.93,37.94,37.78,37.91,650902.0,37.0763,37.0861,36.9297,37.0567,650902.0
2019-03-06 12:00:00,37.9,38.05,37.86,38.01,640562.0,37.047,37.1936,37.0079,37.1545,640562.0
2019-03-06 12:10:00,38.01,38.06,37.91,37.96,453665.0,37.1545,37.2034,37.0567,37.1056,453665.0
2019-03-06 12:20:00,37.96,38.02,37.89,37.95,309171.0,37.1056,37.1643,37.0372,37.0958,309171.0
2019-03-06 12:30:00,37.95,38.1,37.91,38.07,392787.0,37.0958,37.2425,37.0567,37.2131,392787.0
2019-03-06 12:40:00,38.06,38.09,37.92,37.98,412226.0,37.2034,37.2327,37.0665,37.1252,412226.0
2019-03-06 12:50:00,37.98,38.06,37.95,38.01,340703.0,37.1252,37.2034,37.0958,37.1545,340703.0
2019-03-06 13:00:00,38.02,38.09,37.97,38.06,495642.0,37.1643,37.2327,37.1154,37.2034,495642.0
2019-03-06 13:10:00,38.06,38.12,38.01,38.09,396808.0,37.2034,37.262,37.1545,37.2327,396808.0
2019-03-06 13:20:00,38.09,38.1,38.0,38.05,391710.0,37.2327,37.2425,37.1447,37.1936,391710.0
2019-03-06 13:30:00,38.06,38.14,38.01,38.14,404758.0,37.2034,37.2816,37.1545,37.2816,404758.0
2019-03-06 13:40:00,38.14,38.15,38.0,38.03,420789.0,37.2816,37.2913,37.1447,37.174,420789.0
2019-03-06 13:50:00,38.02,38.19,38.01,38.19,407160.0,37.1643,37.3304,37.1545,37.3304,407160.0
2019-03-06 14:00:00,38.19,38.21,38.14,38.19,398493.0,37.3304,37.35,37.2816,37.3304,398493.0
2019-03-06 14:10:00,38.19,38.3,38.19,38.25,524699.0,37.3304,37.438,37.3304,37.3891,524699.0
2019-03-06 14:20:00,38.24,38.29,38.2,38.22,280717.0,37.3793,37.4282,37.3402,37.3598,280717.0
2019-03-06 14:30:00,38.22,38.26,38.17,38.2,252274.0,37.3598,37.3989,37.3109,37.3402,252274.0
2019-03-06 14:40:00,38.2,38.21,38.05,38.07,423615.0,37.3402,37.35,37.1936,37.2131,423615.0
2019-03-06 14:50:00,38.08,38.17,38.08,38.1,366586.0,37.2229,37.3109,37.2229,37.2425,366586.0
2019-03-06 15:00:00,38.09,38.14,38.03,38.08,382131.0,37.2327,37.2816,37.174,37.2229,382131.0
2019-03-06 15:10:00,38.08,38.09,37.96,37.98,580387.0,37.2229,37.2327,37.1056,37.1252,580387.0
2019-03-06 15:20:00,37.98,38.02,37.94,38.02,745497.0,37.1252,37.1643,37.0861,37.1643,745497.0
2019-03-06 15:30:00,38.02,38.05,37.99,38.03,882912.0,37.1643,37.1936,37.1349,37.174,882912.0
2019-03-06 15:40:00,38.04,38.1,38.01,38.03,989757.0,37.1838,37.2425,37.1545,37.174,989757.0
2019-03-06 15:50:00,38.03,38.05,37.91,37.93,1944771.0,37.174,37.1936,37.0567,37.0763,1944771.0
2019-03-07 09:30:00,37.54,38.03,37.53,37.73,2567130.0,36.6951,37.174,36.6853,36.8808,2567130.0
2019-03-07 09:40:00,37.72,37.72,37.13,37.45,2355059.0,36.871,36.871,36.2943,36.6071,2355059.0
2019-03-07 09:50:00,37.46,37.62,37.35,37.59,1317756.0,36.6169,36.7733,36.5093,36.7439,1317756.0
2019-03-07 10:00:00,37.59,37.83,37.47,37.7,1030934.0,36.7439,36.9785,36.6266,36.8515,1030934.0
2019-03-07 10:10:00,37.71,37.72,37.33,37.43,907698.0,36.8612,36.871,36.4898,36.5875,907698.0
2019-03-07 10:20:00,37.43,37.67,37.42,37.66,604356.0,36.5875,36.8221,36.5778,36.8124,604356.0
2019-03-07 10:30:00,37.66,37.84,37.6,37.79,1004869.0,36.8124,36.9883,36.7537,36.9394,1004869.0
2019-03-07 10:40:00,37.79,37.98,37.66,37.95,846603.0,36.9394,37.1252,36.8124,37.0958,846603.0
2019-03-07 10:50:00,37.95,38.17,37.9,37.98,1374136.0,37.0958,37.3109,37.047,37.1252,1374136.0
2019-03-07 11:00:00,37.97,38.18,37.89,38.05,1157936.0,37.1154,37.3207,37.0372,37.1936,1157936.0
2019-03-07 11:10:00,38.05,38.11,37.91,37.97,764179.0,37.1936,37.2522,37.0567,37.1154,764179.0
2019-03-07 11:20:00,37.97,38.17,37.96,38.15,572628.0,37.1154,37.3109,37.1056,37.2913,572628.0
2019-03-07 11:30:00,38.16,38.31,38.13,38.13,1094355.0,37.3011,37.4477,37.2718,37.2718,1094355.0
2019-03-07 11:40:00,38.13,38.19,38.01,38.02,578118.0,37.2718,37.3304,37.1545,37.1643,578118.0
2019-03-07 11:50:00,38.02,38.09,38.0,38.05,462887.0,37.1643,37.2327,37.1447,37.1936,462887.0
2019-03-07 12:00:00,38.04,38.18,37.99,38.13,454814.0,37.1838,37.3207,37.1349,37.2718,454814.0
2019-03-07 12:10:00,38.13,38.17,38.08,38.14,258922.0,37.2718,37.3109,37.2229,37.2816,258922.0
2019-03-07 12:20:00,38.14,38.23,38.1,38.19,406428.0,37.2816,37.3695,37.2425,37.3304,406428.0
2019-03-07 12:30:00,38.19,38.28,38.07,38.24,718678.0,37.3304,37.4184,37.2131,37.3793,718678.0
2019-03-07 12:40:00,38.23,38.28,38.18,38.23,328651.0,37.3695,37.4184,37.3207,37.3695,328651.0
2019-03-07 12:50:00,38.23,38.27,38.16,38.26,351253.0,37.3695,37.4086,37.3011,37.3989,351253.0
2019-03-07 13:00:00,38.26,38.3,38.18,38.22,315513.0,37.3989,37.438,37.3207,37.3598,315513.0
2019-03-07 13:10:00,38.22,38.26,38.18,38.2,254466.0,37.3598,37.3989,37.3207,37.3402,254466.0
2019-03-07 13:20:00,38.2,38.21,38.11,38.16,264649.0,37.3402,37.35,37.2522,37.3011,264649.0
2019-03-07 13:30:00,38.15,38.19,38.01,38.08,404247.0,37.2913,37.3304,37.1545,37.2229,404247.0
2019-03-07 13:40:00,38.08,38.13,37.91,37.96,423898.0,37.2229,37.2718,37.0567,37.1056,423898.0
2019-03-07 13:50:00,37.97,38.0,37.86,37.97,494579.0,37.1154,37.1447,37.0079,37.1154,494579.0
2019-03-07 14:00:00,37.97,38.02,37.9,37.96,593068.0,37.1154,37.1643,37.047,37.1056,593068.0
2019-03-07 14:10:00,37.96,37.98,37.88,37.91,351138.0,37.1056,37.1252,37.0274,37.0567,351138.0
2019-03-07 14:20:00,37.91,37.95,37.84,37.93,300401.0,37.0567,37.0958,36.9883,37.0763,300401.0
2019-03-07 14:30:00,37.94,37.97,37.81,37.82,246010.0,37.0861,37.1154,36.959,36.9688,246010.0
2019-03-07 14:40:00,37.82,37.88,37.78,37.83,365015.0,36.9688,37.0274,36.9297,36.9785,365015.0
2019-03-07 14:50:00,37.82,37.85,37.7,37.74,364997.0,36.9688,36.9981,36.8515,36.8906,364997.0
2019-03-07 15:00:00,37.73,37.77,37.62,37.77,544226.0,36.8808,36.9199,36.7733,36.9199,544226.0
2019-03-07 15:10:00,37.76,37.81,37.7,37.73,463277.0,36.9101,36.959,36.8515,36.8808,463277.0
2019-03-07 15:20:00,37.72,37.81,37.64,37.65,457518.0,36.871,36.959,36.7928,36.8026,457518.0
2019-03-07 15:30:00,37.65,37.85,37.64,37.84,620804.0,36.8026,36.9981,36.7928,36.9883,620804.0
2019-03-07 15:40:00,37.84,37.84,37.71,37.77,694340.0,36.9883,36.9883,36.8612,36.9199,694340.0
2019-03-07 15:50:00,37.77,37.89,37.75,37.83,1747047.0,36.9199,37.0372,36.9003,36.9785,1747047.0
2019-03-08 09:30:00,36.89,37.39,36.57,37.22,3370953.0,36.0597,36.5484,35.7469,36.3823,3370953.0
2019-03-08 09:40:00,37.22,37.6,37.13,37.5,1696761.0,36.3823,36.7537,36.2943,36.656,1696761.0
2019-03-08 09:50:00,37.5,37.71,37.41,37.48,1335548.0,36.656,36.8612,36.568,36.6364,1335548.0
2019-03-08 10:00:00,37.48,37.49,37.3,37.43,988409.0,36.6364,36.6462,36.4605,36.5875,988409.0
2019-03-08 10:10:00,37.43,37.55,37.36,37.4,818593.0,36.5875,36.7048,36.5191,36.5582,818593.0
2019-03-08 10:20:00,37.39,37.5,37.35,37.35,871671.0,36.5484,36.656,36.5093,36.5093,871671.0
2019-03-08 10:30:00,37.36,37.46,37.29,37.42,677226.0,36.5191,36.6169,36.4507,36.5778,677226.0
2019-03-08 10:40:00,37.43,37.8,37.4,37.77,724502.0,36.5875,36.9492,36.5582,36.9199,724502.0
2019-03-08 10:50:00,37.78,37.8,37.65,37.65,587496.0,36.9297,36.9492,36.8026,36.8026,587496.0
2019-03-08 11:00:00,37.65,37.83,37.64,37.79,574257.0,36.8026,36.9785,36.7928,36.9394,574257.0
2019-03-08 11:10:00,37.78,37.92,37.68,37.82,602014.0,36.9297,37.0665,36.8319,36.9688,602014.0
2019-03-08 11:20:00,37.83,38.16,37.76,38.11,1121637.0,36.9785,37.3011,36.9101,37.2522,1121637.0
2019-03-08 11:30:00,38.11,38.15,37.98,38.01,714895.0,37.2522,37.2913,37.1252,37.1545,714895.0
2019-03-08 11:40:00,38.01,38.1,37.95,38.02,434280.0,37.1545,37.2425,37.0958,37.1643,434280.0
2019-03-08 11:50:00,38.02,38.11,37.95,38.02,460638.0,37.1643,37.2522,37.0958,37.1643,460638.0
2019-03-08 12:00:00,38.02,38.07,37.89,37.96,376388.0,37.1643,37.2131,37.0372,37.1056,376388.0
2019-03-08 12:10:00,37.96,38.04,37.95,37.97,281594.0,37.1056,37.1838,37.0958,37.1154,281594.0
2019-03-08 12:20:00,37.97,38.05,37.95,38.03,197826.0,37.1154,37.1936,37.0958,37.174,197826.0
2019-03-08 12:30:00,38.02,38.22,38.02,38.22,911127.0,37.1643,37.3598,37.1643,37.3598,911127.0
2019-03-08 12:40:00,38.21,38.23,38.11,38.12,491905.0,37.35,37.3695,37.2522,37.262,491905.0
2019-03-08 12:50:00,38.13,38.2,38.12,38.15,324175.0,37.2718,37.3402,37.262,37.2913,324175.0
2019-03-08 13:00:00,38.15,38.29,38.14,38.27,457747.0,37.2913,37.4282,37.2816,37.4086,457747.0
2019-03-08 13:10:00,38.28,38.36,38.19,38.22,480367.0,37.4184,37.4966,37.3304,37.3598,480367.0
2019-03-08 13:20:00,38.22,38.29,38.12,38.29,444049.0,37.3598,37.4282,37.262,37.4282,444049.0
2019-03-08 13:30:00,38.29,38.34,38.25,38.28,371319.0,37.4282,37.4771,37.3891,37.4184,371319.0
2019-03-08 13:40:00,38.29,38.48,38.28,38.44,705976.0,37.4282,37.6139,37.4184,37.5748,705976.0
2019-03-08 13:50:00,38.44,38.45,38.32,38.42,635976.0,37.5748,37.5846,37.4575,37.5553,635976.0
2019-03-08 14:00:00,38.42,38.44,38.33,38.34,341716.0,37.5553,37.5748,37.4673,37.4771,341716.0
2019-03-08 14:10:00,38.34,38.41,38.34,38.41,360221.0,37.4771,37.5455,37.4771,37.5455,360221.0
2019-03-08 14:20:00,38.41,38.52,38.4,38.5,469318.0,37.5455,37.653,37.5357,37.6335,469318.0
2019-03-08 14:30:00,38.5,38.55,38.49,38.53,483024.0,37.6335,37.6823,37.6237,37.6628,483024.0
2019-03-08 14:40:00,38.52,38.65,38.52,38.62,566707.0,37.653,37.7801,37.653,37.7508,566707.0
2019-03-08 14:50:00,38.63,38.82,38.62,38.72,835918.0,37.7605,37.9463,37.7508,37.8485,835918.0
2019-03-08 15:00:00,38.72,38.76,38.64,38.72,521844.0,37.8485,37.8876,37.7703,37.8485,521844.0
2019-03-08 15:10:00,38.71,38.72,38.52,38.53,625292.0,37.8387,37.8485,37.653,37.6628,625292.0
2019-03-08 15:20:00,38.54,38.61,38.45,38.58,770269.0,37.6726,37.741,37.5846,37.7117,770269.0
2019-03-08 15:30:00,38.58,38.71,38.49,38.53,850655.0,37.7117,37.8387,37.6237,37.6628,850655.0
2019-03-08 15:40:00,38.54,38.8,38.5,38.77,1301820.0,37.6726,37.9267,37.6335,37.8974,1301820.0
2019-03-08 15:50:00,38.76,38.8,38.6,38.66,2313921.0,37.8876,37.9267,37.7312,37.7899,2313921.0
2019-03-11 09:30:00,38.91,39.25,38.83,39.17,1656237.0,38.0342,38.3666,37.956,38.2884,1656237.0
2019-03-11 09:40:00,39.17,39.4,39.15,39.23,886616.0,38.2884,38.5132,38.2688,38.347,886616.0
2019-03-11 09:50:00,39.23,39.33,39.15,39.21,601239.0,38.347,38.4448,38.2688,38.3275,601239.0
2019-03-11 10:00:00,39.21,39.5,39.21,39.48,842372.0,38.3275,38.611,38.3275,38.5914,842372.0
2019-03-11 10:10:00,39.49,39.54,39.41,39.51,544527.0,38.6012,38.6501,38.523,38.6207,544527.0
2019-03-11 10:20:00,39.51,39.52,39.2,39.21,624745.0,38.6207,38.6305,38.3177,38.3275,624745.0
2019-03-11 10:30:00,39.21,39.35,39.16,39.23,747314.0,38.3275,38.4643,38.2786,38.347,747314.0
2019-03-11 10:40:00,39.23,39.48,39.21,39.48,624351.0,38.347,38.5914,38.3275,38.5914,624351.0
2019-03-11 10:50:00,39.47,39.48,39.37,39.44,419319.0,38.5816,38.5914,38.4839,38.5523,419319.0
2019-03-11 11:00:00,39.43,39.53,39.39,39.52,488180.0,38.5425,38.6403,38.5034,38.6305,488180.0
2019-03-11 11:10:00,39.51,39.55,39.45,39.52,370738.0,38.6207,38.6598,38.5621,38.6305,370738.0
2019-03-11 11:20:00,39.52,39.54,39.38,39.39,319908.0,38.6305,38.6501,38.4937,38.5034,319908.0
2019-03-11 11:30:00,39.39,39.44,39.31,39.39,477033.0,38.5034,38.5523,38.4252,38.5034,477033.0
2019-03-11 11:40:00,39.39,39.44,39.28,39.29,305009.0,38.5034,38.5523,38.3959,38.4057,305009.0
2019-03-11 11:50:00,39.28,39.37,39.23,39.35,383954.0,38.3959,38.4839,38.347,38.4643,383954.0
2019-03-11 12:00:00,39.36,39.45,39.31,39.41,499362.0,38.4741,38.5621,38.4252,38.523,499362.0
2019-03-11 12:10:00,39.42,39.53,39.39,39.52,706409.0,38.5328,38.6403,38.5034,38.6305,706409.0
2019-03-11 12:20:00,39.52,39.54,39.28,39.29,479513.0,38.6305,38.6501,38.3959,38.4057,479513.0
2019-03-11 12:30:00,39.29,39.45,39.28,39.43,389139.0,38.4057,38.5621,38.3959,38.5425,389139.0
2019-03-11 12:40:00,39.42,39.43,39.29,39.32,321879.0,38.5328,38.5425,38.4057,38.435,321879.0
2019-03-11 12:50:00,39.32,39.43,39.31,39.35,270427.0,38.435,38.5425,38.4252,38.4643,270427.0
2019-03-11 13:00:00,39.35,39.5,39.35,39.45,330034.0,38.4643,38.611,38.4643,38.5621,330034.0
2019-03-11 13:10:00,39.44,39.53,39.44,39.48,326982.0,38.5523,38.6403,38.5523,38.5914,326982.0
2019-03-11 13:20:00,39.48,39.53,39.44,39.52,386549.0,38.5914,38.6403,38.5523,38.6305,386549.0
2019-03-11 13:30:00,39.52,39.54,39.44,39.52,314338.0,38.6305,38.6501,38.5523,38.6305,314338.0
2019-03-11 13:40:00,39.52,39.53,39.39,39.4,272472.0,38.6305,38.6403,38.5034,38.5132,272472.0
2019-03-11 13:50:00,39.39,39.44,39.35,39.39,312691.0,38.5034,38.5523,38.4643,38.5034,312691.0
2019-03-11 14:00:00,39.39,39.44,39.3,39.31,432014.0,38.5034,38.5523,38.4155,38.4252,432014.0
2019-03-11 14:10:00,39.31,39.32,39.13,39.18,615717.0,38.4252,38.435,38.2493,38.2982,615717.0
2019-03-11 14:20:00,39.18,39.26,39.17,39.23,342907.0,38.2982,38.3764,38.2884,38.347,342907.0
2019-03-11 14:30:00,39.23,39.24,39.15,39.19,333091.0,38.347,38.3568,38.2688,38.3079,333091.0
2019-03-11 14:40:00,39.19,39.21,39.1,39.1,319796.0,38.3079,38.3275,38.22,38.22,319796.0
2019-03-11 14:50:00,39.1,39.16,39.05,39.15,350857.0,38.22,38.2786,38.1711,38.2688,350857.0
2019-03-11 15:00:00,39.15,39.18,39.12,39.16,294995.0,38.2688,38.2982,38.2395,38.2786,294995.0
2019-03-11 15:10:00,39.16,39.23,39.14,39.21,332683.0,38.2786,38.347,38.2591,38.3275,332683.0
2019-03-11 15:20:00,39.21,39.29,39.18,39.19,508952.0,38.3275,38.4057,38.2982,38.3079,508952.0
2019-03-11 15:30:00,39.19,39.22,39.06,39.07,573268.0,38.3079,38.3373,38.1809,38.1906,573268.0
2019-03-11 15:40:00,39.07,39.1,39.01,39.09,834874.0,38.1906,38.22,38.132,38.2102,834874.0
2019-03-11 15:50:00,39.09,39.09,38.96,39.02,2154912.0,38.2102,38.2102,38.0831,38.1418,2154912.0
2019-03-12 09:30:00,39.17,39.4,38.94,39.13,1159477.0,38.2884,38.5132,38.0636,38.2493,1159477.0
2019-03-12 09:40:00,39.13,39.16,38.9,38.95,806784.0,38.2493,38.2786,38.0245,38.0733,806784.0
2019-03-12 09:50:00,38.95,39.17,38.83,39.15,685582.0,38.0733,38.2884,37.956,38.2688,685582.0
2019-03-12 10:00:00,39.15,39.4,39.15,39.3,764880.0,38.2688,38.5132,38.2688,38.4155,764880.0
2019-03-12 10:10:00,39.31,39.32,39.13,39.21,609377.0,38.4252,38.435,38.2493,38.3275,609377.0
2019-03-12 10:20:00,39.21,39.22,39.05,39.09,545778.0,38.3275,38.3373,38.1711,38.2102,545778.0
2019-03-12 10:30:00,39.09,39.22,39.09,39.19,432275.0,38.2102,38.3373,38.2102,38.3079,432275.0
2019-03-12 10:40:00,39.19,39.28,39.16,39.25,481548.0,38.3079,38.3959,38.2786,38.3666,481548.0
2019-03-12 10:50:00,39.25,39.26,39.2,39.2,322266.0,38.3666,38.3764,38.3177,38.3177,322266.0
2019-03-12 11:00:00,39.21,39.24,39.06,39.22,849358.0,38.3275,38.3568,38.1809,38.3373,849358.0
2019-03-12 11:10:00,39.22,39.27,38.95,39.0,624060.0,38.3373,38.3861,38.0733,38.1222,624060.0
2019-03-12 11:20:00,39.0,39.03,38.93,38.95,378017.0,38.1222,38.1515,38.0538,38.0733,378017.0
2019-03-12 11:30:00,38.95,39.08,38.89,39.06,411799.0,38.0733,38.2004,38.0147,38.1809,411799.0
2019-03-12 11:40:00,39.06,39.16,39.04,39.13,297105.0,38.1809,38.2786,38.1613,38.2493,297105.0
2019-03-12 11:50:00,39.14,39.22,39.1,39.19,318417.0,38.2591,38.3373,38.22,38.3079,318417.0
2019-03-12 12:00:00,39.18,39.18,39.08,39.1,303274.0,38.2982,38.2982,38.2004,38.22,303274.0
2019-03-12 12:10:00,39.11,39.19,39.11,39.14,321160.0,38.2297,38.3079,38.2297,38.2591,321160.0
2019-03-12 12:20:00,39.13,39.24,39.08,39.22,450214.0,38.2493,38.3568,38.2004,38.3373,450214.0
2019-03-12 12:30:00,39.22,39.24,39.19,39.23,208748.0,38.3373,38.3568,38.3079,38.347,208748.0
2019-03-12 12:40:00,39.23,39.28,39.22,39.26,280402.0,38.347,38.3959,38.3373,38.3764,280402.0
2019-03-12 12:50:00,39.27,39.27,39.15,39.24,295075.0,38.3861,38.3861,38.2688,38.3568,295075.0
2019-03-12 13:00:00,39.24,39.29,39.21,39.27,225719.0,38.3568,38.4057,38.3275,38.3861,225719.0
2019-03-12 13:10:00,39.27,39.27,39.19,39.23,179830.0,38.3861,38.3861,38.3079,38.347,179830.0
2019-03-12 13:20:00,39.23,39.26,39.2,39.21,161372.0,38.347,38.3764,38.3177,38.3275,161372.0
2019-03-12 13:30:00,39.21,39.22,39.16,39.22,161099.0,38.3275,38.3373,38.2786,38.3373,161099.0
2019-03-12 13:40:00,39.22,39.24,39.2,39.23,287556.0,38.3373,38.3568,38.3177,38.347,287556.0
2019-03-12 13:50:00,39.22,39.32,39.21,39.3,335436.0,38.3373,38.435,38.3275,38.4155,335436.0
2019-03-12 14:00:00,39.29,39.33,39.28,39.3,143407.0,38.4057,38.4448,38.3959,38.4155,143407.0
2019-03-12 14:10:00,39.3,39.34,39.28,39.33,168396.0,38.4155,38.4546,38.3959,38.4448,168396.0
2019-03-12 14:20:00,39.33,39.34,39.21,39.23,318111.0,38.4448,38.4546,38.3275,38.347,318111.0
2019-03-12 14:30:00,39.23,39.32,39.2,39.31,206467.0,38.347,38.435,38.3177,38.4252,206467.0
2019-03-12 14:40:00,39.31,39.34,39.3,39.33,142597.0,38.4252,38.4546,38.4155,38.4448,142597.0
2019-03-12 14:50:00,39.32,39.34,39.24,39.26,249273.0,38.435,38.4546,38.3568,38.3764,249273.0
2019-03-12 15:00:00,39.26,39.28,39.21,39.25,247538.0,38.3764,38.3959,38.3275,38.3666,247538.0
2019-03-12 15:10:00,39.26,39.26,39.14,39.17,355979.0,38.3764,38.3764,38.2591,38.2884,355979.0
2019-03-12 15:20:00,39.17,39.28,39.13,39.23,402682.0,38.2884,38.3959,38.2493,38.347,402682.0
2019-03-12 15:30:00,39.23,39.23,39.15,39.2,266584.0,38.347,38.347,38.2688,38.3177,266584.0
2019-03-12 15:40:00,39.21,39.3,39.18,39.27,365735.0,38.3275,38.4155,38.2982,38.3861,365735.0
2019-03-12 15:50:00,39.27,39.31,39.21,39.24,1263052.0,38.3861,38.4252,38.3275,38.3568,1263052.0
2019-03-13 09:30:00,39.4,39.72,38.95,39.08,1606840.0,38.5132,38.826,38.0733,38.2004,1606840.0
2019-03-13 09:40:00,39.07,39.36,39.05,39.15,1193154.0,38.1906,38.4741,38.1711,38.2688,1193154.0
2019-03-13 09:50:00,39.15,39.21,39.07,39.07,710516.0,38.2688,38.3275,38.1906,38.1906,710516.0
2019-03-13 10:00:00,39.07,39.14,39.02,39.07,512928.0,38.1906,38.2591,38.1418,38.1906,512928.0
2019-03-13 10:10:00,39.07,39.07,38.95,38.98,388604.0,38.1906,38.1906,38.0733,38.1027,388604.0
2019-03-13 10:20:00,38.99,39.01,38.76,38.76,670499.0,38.1124,38.132,37.8876,37.8876,670499.0
2019-03-13 10:30:00,38.77,38.91,38.75,38.77,497417.0,37.8974,38.0342,37.8778,37.8974,497417.0
2019-03-13 10:40:00,38.77,38.77,38.64,38.71,663944.0,37.8974,37.8974,37.7703,37.8387,663944.0
2019-03-13 10:50:00,38.71,38.85,38.68,38.82,696084.0,37.8387,37.9756,37.8094,37.9463,696084.0
2019-03-13 11:00:00,38.82,38.93,38.8,38.93,456334.0,37.9463,38.0538,37.9267,38.0538,456334.0
2019-03-13 11:10:00,38.93,39.18,38.92,39.11,976328.0,38.0538,38.2982,38.044,38.2297,976328.0
2019-03-13 11:20:00,39.12,39.22,39.11,39.15,429123.0,38.2395,38.3373,38.2297,38.2688,429123.0
2019-03-13 11:30:00,39.16,39.21,39.1,39.17,483498.0,38.2786,38.3275,38.22,38.2884,483498.0
2019-03-13 11:40:00,39.17,39.21,39.1,39.12,423891.0,38.2884,38.3275,38.22,38.2395,423891.0
2019-03-13 11:50:00,39.12,39.23,39.09,39.21,406702.0,38.2395,38.347,38.2102,38.3275,406702.0
2019-03-13 12:00:00,39.21,39.26,39.14,39.16,303563.0,38.3275,38.3764,38.2591,38.2786,303563.0
2019-03-13 12:10:00,39.16,39.18,39.11,39.15,246147.0,38.2786,38.2982,38.2297,38.2688,246147.0
2019-03-13 12:20:00,39.14,39.21,39.1,39.18,297942.0,38.2591,38.3275,38.22,38.2982,297942.0
2019-03-13 12:30:00,39.18,39.21,39.13,39.17,167683.0,38.2982,38.3275,38.2493,38.2884,167683.0
2019-03-13 12:40:00,39.17,39.26,39.16,39.24,235792.0,38.2884,38.3764,38.2786,38.3568,235792.0
2019-03-13 12:50:00,39.24,39.26,39.19,39.23,207022.0,38.3568,38.3764,38.3079,38.347,207022.0
2019-03-13 13:00:00,39.24,39.3,39.16,39.19,380851.0,38.3568,38.4155,38.2786,38.3079,380851.0
2019-03-13 13:10:00,39.18,39.19,39.15,39.18,122976.0,38.2982,38.3079,38.2688,38.2982,122976.0
2019-03-13 13:20:00,39.18,39.2,39.12,39.18,343695.0,38.2982,38.3177,38.2395,38.2982,343695.0
2019-03-13 13:30:00,39.18,39.2,39.15,39.19,164069.0,38.2982,38.3177,38.2688,38.3079,164069.0
2019-03-13 13:40:00,39.19,39.2,39.15,39.19,256445.0,38.3079,38.3177,38.2688,38.3079,256445.0
2019-03-13 13:50:00,39.2,39.21,39.15,39.18,369960.0,38.3177,38.3275,38.2688,38.2982,369960.0
2019-03-13 14:00:00,39.19,39.27,39.18,39.27,310410.0,38.3079,38.3861,38.2982,38.3861,310410.0
2019-03-13 14:10:00,39.27,39.3,39.19,39.21,296196.0,38.3861,38.4155,38.3079,38.3275,296196.0
2019-03-13 14:20:00,39.21,39.22,39.13,39.14,355593.0,38.3275,38.3373,38.2493,38.2591,355593.0
2019-03-13 14:30:00,39.14,39.15,39.07,39.09,205049.0,38.2591,38.2688,38.1906,38.2102,205049.0
2019-03-13 14:40:00,39.09,39.09,38.87,38.89,540659.0,38.2102,38.2102,37.9951,38.0147,540659.0
2019-03-13 14:50:00,38.89,38.92,38.84,38.89,463445.0,38.0147,38.044,37.9658,38.0147,463445.0
2019-03-13 15:00:00,38.88,38.88,38.82,38.85,290993.0,38.0049,38.0049,37.9463,37.9756,290993.0
2019-03-13 15:10:00,38.86,38.89,38.82,38.83,361903.0,37.9854,38.0147,37.9463,37.956,361903.0
2019-03-13 15:20:00,38.84,38.85,38.69,38.74,911304.0,37.9658,37.9756,37.8192,37.8681,911304.0
2019-03-13 15:30:00,38.73,38.86,38.72,38.84,549003.0,37.8583,37.9854,37.8485,37.9658,549003.0
2019-03-13 15:40:00,38.84,38.89,38.77,38.77,541043.0,37.9658,38.0147,37.8974,37.8974,541043.0
2019-03-13 15:50:00,38.77,38.85,38.76,38.82,1638238.0,37.8974,37.9756,37.8876,37.9463,1638238.0
2019-03-14 09:30:00,38.77,39.24,38.6,39.24,1843430.0,37.8974,38.3568,37.7312,38.3568,1843430.0
2019-03-14 09:40:00,39.24,39.35,39.04,39.27,1320042.0,38.3568,38.4643,38.1613,38.3861,1320042.0
2019-03-14 09:50:00,39.27,39.63,39.26,39.59,1031522.0,38.3861,38.738,38.3764,38.6989,1031522.0
2019-03-14 10:00:00,39.58,39.62,39.24,39.32,751171.0,38.6892,38.7283,38.3568,38.435,751171.0
2019-03-14 10:10:00,39.32,39.34,39.22,39.3,434154.0,38.435,38.4546,38.3373,38.4155,434154.0
2019-03-14 10:20:00,39.31,39.42,39.2,39.25,588320.0,38.4252,38.5328,38.3177,38.3666,588320.0
2019-03-14 10:30:00,39.25,39.36,39.18,39.19,409561.0,38.3666,38.4741,38.2982,38.3079,409561.0
2019-03-14 10:40:00,39.19,39.2,39.02,39.05,359862.0,38.3079,38.3177,38.1418,38.1711,359862.0
2019-03-14 10:50:00,39.05,39.07,38.82,38.89,507173.0,38.1711,38.1906,37.9463,38.0147,507173.0
2019-03-14 11:00:00,38.88,38.92,38.76,38.84,485117.0,38.0049,38.044,37.8876,37.9658,485117.0
2019-03-14 11:10:00,38.84,38.96,38.8,38.84,392785.0,37.9658,38.0831,37.9267,37.9658,392785.0
2019-03-14 11:20:00,38.84,38.86,38.7,38.76,389646.0,37.9658,37.9854,37.829,37.8876,389646.0
2019-03-14 11:30:00,38.76,38.79,38.71,38.74,254330.0,37.8876,37.9169,37.8387,37.8681,254330.0
2019-03-14 11:40:00,38.74,38.84,38.65,38.8,399877.0,37.8681,37.9658,37.7801,37.9267,399877.0
2019-03-14 11:50:00,38.8,38.8,38.71,38.8,270346.0,37.9267,37.9267,37.8387,37.9267,270346.0
2019-03-14 12:00:00,38.79,38.87,38.78,38.86,363871.0,37.9169,37.9951,37.9072,37.9854,363871.0
2019-03-14 12:10:00,38.87,38.87,38.74,38.74,253305.0,37.9951,37.9951,37.8681,37.8681,253305.0
2019-03-14 12:20:00,38.74,38.81,38.72,38.8,221962.0,37.8681,37.9365,37.8485,37.9267,221962.0
2019-03-14 12:30:00,38.8,38.84,38.74,38.75,176294.0,37.9267,37.9658,37.8681,37.8778,176294.0
2019-03-14 12:40:00,38.75,38.79,38.71,38.73,172388.0,37.8778,37.9169,37.8387,37.8583,172388.0
2019-03-14 12:50:00,38.74,38.8,38.68,38.71,260801.0,37.8681,37.9267,37.8094,37.8387,260801.0
2019-03-14 13:00:00,38.71,38.75,38.66,38.67,181233.0,37.8387,37.8778,37.7899,37.7996,181233.0
2019-03-14 13:10:00,38.68,38.74,38.68,38.7,223155.0,37.8094,37.8681,37.8094,37.829,223155.0
2019-03-14 13:20:00,38.7,38.7,38.62,38.69,204847.0,37.829,37.829,37.7508,37.8192,204847.0
2019-03-14 13:30:00,38.7,38.74,38.64,38.67,200322.0,37.829,37.8681,37.7703,37.7996,200322.0
2019-03-14 13:40:00,38.66,38.69,38.61,38.67,167591.0,37.7899,37.8192,37.741,37.7996,167591.0
2019-03-14 13:50:00,38.67,38.69,38.6,38.62,202803.0,37.7996,37.8192,37.7312,37.7508,202803.0
2019-03-14 14:00:00,38.62,38.68,38.6,38.65,217030.0,37.7508,37.8094,37.7312,37.7801,217030.0
2019-03-14 14:10:00,38.65,38.67,38.58,38.66,292304.0,37.7801,37.7996,37.7117,37.7899,292304.0
2019-03-14 14:20:00,38.66,38.71,38.61,38.7,265906.0,37.7899,37.8387,37.741,37.829,265906.0
2019-03-14 14:30:00,38.7,38.72,38.54,38.56,313668.0,37.829,37.8485,37.6726,37.6921,313668.0
2019-03-14 14:40:00,38.56,38.57,38.47,38.48,382383.0,37.6921,37.7019,37.6041,37.6139,382383.0
2019-03-14 14:50:00,38.49,38.55,38.46,38.52,355500.0,37.6237,37.6823,37.5944,37.653,355500.0
2019-03-14 15:00:00,38.52,38.6,38.47,38.59,290258.0,37.653,37.7312,37.6041,37.7214,290258.0
2019-03-14 15:10:00,38.59,38.62,38.51,38.59,374411.0,37.7214,37.7508,37.6432,37.7214,374411.0
2019-03-14 15:20:00,38.59,38.61,38.54,38.57,290848.0,37.7214,37.741,37.6726,37.7019,290848.0
2019-03-14 15:30:00,38.57,38.6,38.53,38.58,330169.0,37.7019,37.7312,37.6628,37.7117,330169.0
2019-03-14 15:40:00,38.58,38.61,38.55,38.55,405525.0,37.7117,37.741,37.6823,37.6823,405525.0
2019-03-14 15:50:00,38.56,38.57,38.34,38.41,1836629.0,37.6921,37.7019,37.4771,37.5455,1836629.0
2019-03-15 09:30:00,38.49,39.1,38.43,39.04,3411853.0,37.6237,38.22,37.565,38.1613,3411853.0
2019-03-15 09:40:00,39.04,39.59,39.03,39.56,2083829.0,38.1613,38.6989,38.1515,38.6696,2083829.0
2019-03-15 09:50:00,39.57,39.84,39.43,39.51,2287329.0,38.6794,38.9433,38.5425,38.6207,2287329.0
2019-03-15 10:00:00,39.51,39.69,39.25,39.41,1491943.0,38.6207,38.7967,38.3666,38.523,1491943.0
2019-03-15 10:10:00,39.42,39.69,39.38,39.53,857806.0,38.5328,38.7967,38.4937,38.6403,857806.0
2019-03-15 10:20:00,39.52,39.69,39.47,39.58,612070.0,38.6305,38.7967,38.5816,38.6892,612070.0
2019-03-15 10:30:00,39.58,39.69,39.52,39.53,598207.0,38.6892,38.7967,38.6305,38.6403,598207.0
2019-03-15 10:40:00,39.53,39.57,39.23,39.27,664153.0,38.6403,38.6794,38.347,38.3861,664153.0
2019-03-15 10:50:00,39.28,39.33,39.13,39.33,663620.0,38.3959,38.4448,38.2493,38.4448,663620.0
2019-03-15 11:00:00,39.33,39.4,39.2,39.29,435103.0,38.4448,38.5132,38.3177,38.4057,435103.0
2019-03-15 11:10:00,39.28,39.41,39.2,39.34,414875.0,38.3959,38.523,38.3177,38.4546,414875.0
2019-03-15 11:20:00,39.35,39.36,39.23,39.23,404908.0,38.4643,38.4741,38.347,38.347,404908.0
2019-03-15 11:30:00,39.22,39.27,39.19,39.23,246954.0,38.3373,38.3861,38.3079,38.347,246954.0
2019-03-15 11:40:00,39.24,39.39,39.18,39.37,397622.0,38.3568,38.5034,38.2982,38.4839,397622.0
2019-03-15 11:50:00,39.36,39.38,39.24,39.3,411842.0,38.4741,38.4937,38.3568,38.4155,411842.0
2019-03-15 12:00:00,39.29,39.3,39.21,39.26,318926.0,38.4057,38.4155,38.3275,38.3764,318926.0
2019-03-15 12:10:00,39.26,39.27,39.13,39.15,285213.0,38.3764,38.3861,38.2493,38.2688,285213.0
2019-03-15 12:20:00,39.15,39.19,39.07,39.11,251918.0,38.2688,38.3079,38.1906,38.2297,251918.0
2019-03-15 12:30:00,39.11,39.15,39.06,39.09,231006.0,38.2297,38.2688,38.1809,38.2102,231006.0
2019-03-15 12:40:00,39.09,39.32,39.09,39.25,497982.0,38.2102,38.435,38.2102,38.3666,497982.0
2019-03-15 12:50:00,39.26,39.3,39.14,39.2,331569.0,38.3764,38.4155,38.2591,38.3177,331569.0
2019-03-15 13:00:00,39.21,39.26,39.19,39.23,223725.0,38.3275,38.3764,38.3079,38.347,223725.0
2019-03-15 13:10:00,39.22,39.23,39.12,39.15,240854.0,38.3373,38.347,38.2395,38.2688,240854.0
2019-03-15 13:20:00,39.14,39.23,39.12,39.2,211596.0,38.2591,38.347,38.2395,38.3177,211596.0
2019-03-15 13:30:00,39.21,39.27,39.19,39.24,252179.0,38.3275,38.3861,38.3079,38.3568,252179.0
2019-03-15 13:40:00,39.23,39.31,39.23,39.27,221115.0,38.347,38.4252,38.347,38.3861,221115.0
2019-03-15 13:50:00,39.26,39.29,39.16,39.2,188741.0,38.3764,38.4057,38.2786,38.3177,188741.0
2019-03-15 14:00:00,39.2,39.23,39.15,39.15,244209.0,38.3177,38.347,38.2688,38.2688,244209.0
2019-03-15 14:10:00,39.15,39.27,39.13,39.25,336375.0,38.2688,38.3861,38.2493,38.3666,336375.0
2019-03-15 14:20:00,39.26,39.3,39.23,39.26,186868.0,38.3764,38.4155,38.347,38.3764,186868.0
2019-03-15 14:30:00,39.27,39.28,39.21,39.24,187244.0,38.3861,38.3959,38.3275,38.3568,187244.0
2019-03-15 14:40:00,39.25,39.33,39.24,39.26,230599.0,38.3666,38.4448,38.3568,38.3764,230599.0
2019-03-15 14:50:00,39.25,39.37,39.24,39.37,316247.0,38.3666,38.4839,38.3568,38.4839,316247.0
2019-03-15 15:00:00,39.37,39.44,39.32,39.43,419786.0,38.4839,38.5523,38.435,38.5425,419786.0
2019-03-15 15:10:00,39.43,39.45,39.39,39.42,446949.0,38.5425,38.5621,38.5034,38.5328,446949.0
2019-03-15 15:20:00,39.43,39.55,39.42,39.51,522526.0,38.5425,38.6598,38.5328,38.6207,522526.0
2019-03-15 15:30:00,39.52,39.54,39.48,39.51,727063.0,38.6305,38.6501,38.5914,38.6207,727063.0
2019-03-15 15:40:00,39.51,39.57,39.49,39.52,542927.0,38.6207,38.6794,38.6012,38.6305,542927.0
2019-03-15 15:50:00,39.52,39.57,39.44,39.53,1528060.0,38.6305,38.6794,38.5523,38.6403,1528060.0
2019-03-18 09:30:00,39.6,40.07,39.56,39.92,1989289.0,38.7087,39.1681,38.6696,39.0215,1989289.0
2019-03-18 09:40:00,39.92,40.28,39.92,40.26,1377649.0,39.0215,39.3734,39.0215,39.3539,1377649.0
2019-03-18 09:50:00,40.26,40.41,40.14,40.21,1142427.0,39.3539,39.5005,39.2366,39.305,1142427.0
2019-03-18 10:00:00,40.21,40.25,40.11,40.19,752031.0,39.305,39.3441,39.2072,39.2854,752031.0
2019-03-18 10:10:00,40.17,40.19,39.92,40.04,856891.0,39.2659,39.2854,39.0215,39.1388,856891.0
2019-03-18 10:20:00,40.03,40.08,39.79,39.8,618373.0,39.129,39.1779,38.8944,38.9042,618373.0
2019-03-18 10:30:00,39.8,39.83,39.71,39.74,344497.0,38.9042,38.9335,38.8162,38.8456,344497.0
2019-03-18 10:40:00,39.75,39.88,39.73,39.88,299134.0,38.8553,38.9824,38.8358,38.9824,299134.0
2019-03-18 10:50:00,39.88,40.01,39.86,39.97,549931.0,38.9824,39.1095,38.9629,39.0704,549931.0
2019-03-18 11:00:00,39.98,40.01,39.82,39.83,558374.0,39.0802,39.1095,38.9238,38.9335,558374.0
2019-03-18 11:10:00,39.84,39.84,39.59,39.59,498531.0,38.9433,38.9433,38.6989,38.6989,498531.0
2019-03-18 11:20:00,39.59,39.63,39.45,39.56,576110.0,38.6989,38.738,38.5621,38.6696,576110.0
2019-03-18 11:30:00,39.55,39.58,39.4,39.5,456943.0,38.6598,38.6892,38.5132,38.611,456943.0
2019-03-18 11:40:00,39.5,39.51,39.35,39.39,352518.0,38.611,38.6207,38.4643,38.5034,352518.0
2019-03-18 11:50:00,39.39,39.4,39.29,39.34,426283.0,38.5034,38.5132,38.4057,38.4546,426283.0
2019-03-18 12:00:00,39.33,39.39,39.26,39.33,340734.0,38.4448,38.5034,38.3764,38.4448,340734.0
2019-03-18 12:10:00,39.33,39.35,39.21,39.22,315985.0,38.4448,38.4643,38.3275,38.3373,315985.0
2019-03-18 12:20:00,39.22,39.28,39.19,39.2,364107.0,38.3373,38.3959,38.3079,38.3177,364107.0
2019-03-18 12:30:00,39.2,39.35,39.15,39.29,514803.0,38.3177,38.4643,38.2688,38.4057,514803.0
2019-03-18 12:40:00,39.28,39.57,39.28,39.55,678327.0,38.3959,38.6794,38.3959,38.6598,678327.0
2019-03-18 12:50:00,39.56,39.6,39.5,39.56,319336.0,38.6696,38.7087,38.611,38.6696,319336.0
2019-03-18 13:00:00,39.55,39.61,39.49,39.6,431721.0,38.6598,38.7185,38.6012,38.7087,431721.0
2019-03-18 13:10:00,39.6,39.66,39.54,39.57,387876.0,38.7087,38.7674,38.6501,38.6794,387876.0
2019-03-18 13:20:00,39.57,39.63,39.54,39.61,288908.0,38.6794,38.738,38.6501,38.7185,288908.0
2019-03-18 13:30:00,39.61,39.62,39.54,39.57,230069.0,38.7185,38.7283,38.6501,38.6794,230069.0
2019-03-18 13:40:00,39.57,39.61,39.54,39.58,258890.0,38.6794,38.7185,38.6501,38.6892,258890.0
2019-03-18 13:50:00,39.58,39.6,39.52,39.54,139367.0,38.6892,38.7087,38.6305,38.6501,139367.0
2019-03-18 14:00:00,39.53,39.57,39.52,39.54,133154.0,38.6403,38.6794,38.6305,38.6501,133154.0
2019-03-18 14:10:00,39.55,39.56,39.48,39.51,191371.0,38.6598,38.6696,38.5914,38.6207,191371.0
2019-03-18 14:20:00,39.5,39.55,39.48,39.54,240886.0,38.611,38.6598,38.5914,38.6501,240886.0
2019-03-18 14:30:00,39.54,39.62,39.53,39.62,228428.0,38.6501,38.7283,38.6403,38.7283,228428.0
2019-03-18 14:40:00,39.61,39.66,39.58,39.64,267575.0,38.7185,38.7674,38.6892,38.7478,267575.0
2019-03-18 14:50:00,39.64,39.67,39.61,39.66,209199.0,38.7478,38.7771,38.7185,38.7674,209199.0
2019-03-18 15:00:00,39.67,39.68,39.6,39.64,225102.0,38.7771,38.7869,38.7087,38.7478,225102.0
2019-03-18 15:10:00,39.64,39.67,39.59,39.67,243823.0,38.7478,38.7771,38.6989,38.7771,243823.0
2019-03-18 15:20:00,39.66,39.67,39.59,39.6,369738.0,38.7674,38.7771,38.6989,38.7087,369738.0
2019-03-18 15:30:00,39.6,39.65,39.52,39.52,453542.0,38.7087,38.7576,38.6305,38.6305,453542.0
2019-03-18 15:40:00,39.52,39.66,39.52,39.59,568692.0,38.6305,38.7674,38.6305,38.6989,568692.0
2019-03-18 15:50:00,39.6,39.63,39.57,39.63,866507.0,38.7087,38.738,38.6794,38.738,866507.0
2019-03-19 09:30:00,39.93,40.35,39.89,40.21,2649229.0,39.0313,39.4418,38.9922,39.305,2649229.0
2019-03-19 09:40:00,40.2,40.44,40.02,40.18,1866278.0,39.2952,39.5298,39.1193,39.2757,1866278.0
2019-03-19 09:50:00,40.17,40.24,40.02,40.09,798133.0,39.2659,39.3343,39.1193,39.1877,798133.0
2019-03-19 10:00:00,40.09,40.49,40.08,40.47,1308427.0,39.1877,39.5787,39.1779,39.5591,1308427.0
2019-03-19 10:10:00,40.47,40.71,40.46,40.71,1262732.0,39.5591,39.7937,39.5493,39.7937,1262732.0
2019-03-19 10:20:00,40.71,40.88,40.69,40.87,1486643.0,39.7937,39.9599,39.7742,39.9501,1486643.0
2019-03-19 10:30:00,40.88,41.05,40.77,40.91,1591238.0,39.9599,40.1261,39.8524,39.9892,1591238.0
2019-03-19 10:40:00,40.9,40.9,40.73,40.8,724885.0,39.9794,39.9794,39.8133,39.8817,724885.0
2019-03-19 10:50:00,40.79,40.93,40.6,40.61,905424.0,39.8719,40.0088,39.6862,39.696,905424.0
2019-03-19 11:00:00,40.61,40.72,40.56,40.63,518550.0,39.696,39.8035,39.6471,39.7155,518550.0
2019-03-19 11:10:00,40.63,40.64,40.46,40.48,610702.0,39.7155,39.7253,39.5493,39.5689,610702.0
2019-03-19 11:20:00,40.48,40.67,40.48,40.58,576416.0,39.5689,39.7546,39.5689,39.6666,576416.0
2019-03-19 11:30:00,40.58,40.7,40.52,40.68,505115.0,39.6666,39.7839,39.608,39.7644,505115.0
2019-03-19 11:40:00,40.68,40.77,40.62,40.67,500185.0,39.7644,39.8524,39.7057,39.7546,500185.0
2019-03-19 11:50:00,40.67,40.69,40.48,40.55,809355.0,39.7546,39.7742,39.5689,39.6373,809355.0
2019-03-19 12:00:00,40.56,40.64,40.53,40.6,741892.0,39.6471,39.7253,39.6178,39.6862,741892.0
2019-03-19 12:10:00,40.59,40.68,40.57,40.58,435775.0,39.6764,39.7644,39.6569,39.6666,435775.0
2019-03-19 12:20:00,40.58,40.62,40.51,40.54,403421.0,39.6666,39.7057,39.5982,39.6275,403421.0
2019-03-19 12:30:00,40.54,40.59,40.52,40.58,322007.0,39.6275,39.6764,39.608,39.6666,322007.0
2019-03-19 12:40:00,40.58,40.64,40.33,40.34,1041214.0,39.6666,39.7253,39.4223,39.4321,1041214.0
2019-03-19 12:50:00,40.34,40.6,40.33,40.59,856013.0,39.4321,39.6862,39.4223,39.6764,856013.0
2019-03-19 13:00:00,40.6,40.65,40.52,40.52,496906.0,39.6862,39.7351,39.608,39.608,496906.0
2019-03-19 13:10:00,40.53,40.58,40.51,40.53,272780.0,39.6178,39.6666,39.5982,39.6178,272780.0
2019-03-19 13:20:00,40.53,40.62,40.53,40.55,307406.0,39.6178,39.7057,39.6178,39.6373,307406.0
2019-03-19 13:30:00,40.54,40.57,40.46,40.49,227835.0,39.6275,39.6569,39.5493,39.5787,227835.0
2019-03-19 13:40:00,40.49,40.52,40.43,40.51,294479.0,39.5787,39.608,39.52,39.5982,294479.0
2019-03-19 13:50:00,40.5,40.55,40.45,40.46,230577.0,39.5884,39.6373,39.5396,39.5493,230577.0
2019-03-19 14:00:00,40.45,40.67,40.42,40.56,765814.0,39.5396,39.7546,39.5102,39.6471,765814.0
2019-03-19 14:10:00,40.55,40.57,40.48,40.53,302654.0,39.6373,39.6569,39.5689,39.6178,302654.0
2019-03-19 14:20:00,40.53,40.62,40.52,40.57,319225.0,39.6178,39.7057,39.608,39.6569,319225.0
2019-03-19 14:30:00,40.57,40.62,40.53,40.62,358017.0,39.6569,39.7057,39.6178,39.7057,358017.0
2019-03-19 14:40:00,40.62,40.62,40.55,40.55,253638.0,39.7057,39.7057,39.6373,39.6373,253638.0
2019-03-19 14:50:00,40.55,40.57,40.46,40.48,424792.0,39.6373,39.6569,39.5493,39.5689,424792.0
2019-03-19 15:00:00,40.47,40.57,40.43,40.52,602793.0,39.5591,39.6569,39.52,39.608,602793.0
2019-03-19 15:10:00,40.53,40.54,40.38,40.39,580336.0,39.6178,39.6275,39.4711,39.4809,580336.0
2019-03-19 15:20:00,40.4,40.4,40.27,40.35,563648.0,39.4907,39.4907,39.3636,39.4418,563648.0
2019-03-19 15:30:00,40.35,40.42,40.27,40.27,712265.0,39.4418,39.5102,39.3636,39.3636,712265.0
2019-03-19 15:40:00,40.27,40.34,40.22,40.33,670537.0,39.3636,39.4321,39.3148,39.4223,670537.0
2019-03-19 15:50:00,40.33,40.38,40.26,40.38,1457233.0,39.4223,39.4711,39.3539,39.4711,1457233.0
2019-03-20 09:30:00,40.52,40.75,40.39,40.6,2033943.0,39.608,39.8328,39.4809,39.6862,2033943.0
2019-03-20 09:40:00,40.6,40.62,40.15,40.16,1345883.0,39.6862,39.7057,39.2463,39.2561,1345883.0
2019-03-20 09:50:00,40.16,40.18,39.89,40.17,1413548.0,39.2561,39.2757,38.9922,39.2659,1413548.0
2019-03-20 10:00:00,40.18,40.21,39.94,40.06,930878.0,39.2757,39.305,39.0411,39.1584,930878.0
2019-03-20 10:10:00,40.06,40.15,39.8,39.87,931996.0,39.1584,39.2463,38.9042,38.9726,931996.0
2019-03-20 10:20:00,39.87,39.9,39.71,39.82,891715.0,38.9726,39.002,38.8162,38.9238,891715.0
2019-03-20 10:30:00,39.82,39.89,39.76,39.79,725246.0,38.9238,38.9922,38.8651,38.8944,725246.0
2019-03-20 10:40:00,39.79,40.22,39.79,40.21,936964.0,38.8944,39.3148,38.8944,39.305,936964.0
2019-03-20 10:50:00,40.21,40.31,40.14,40.29,725654.0,39.305,39.4027,39.2366,39.3832,725654.0
2019-03-20 11:00:00,40.28,40.32,40.19,40.26,426293.0,39.3734,39.4125,39.2854,39.3539,426293.0
2019-03-20 11:10:00,40.25,40.25,40.14,40.18,430330.0,39.3441,39.3441,39.2366,39.2757,430330.0
2019-03-20 11:20:00,40.18,40.18,39.97,40.01,504108.0,39.2757,39.2757,39.0704,39.1095,504108.0
2019-03-20 11:30:00,40.01,40.25,40.0,40.21,698662.0,39.1095,39.3441,39.0997,39.305,698662.0
2019-03-20 11:40:00,40.21,40.31,40.13,40.16,685820.0,39.305,39.4027,39.2268,39.2561,685820.0
2019-03-20 11:50:00,40.17,40.18,39.94,40.02,508971.0,39.2659,39.2757,39.0411,39.1193,508971.0
2019-03-20 12:00:00,40.03,40.11,40.01,40.1,389879.0,39.129,39.2072,39.1095,39.1975,389879.0
2019-03-20 12:10:00,40.11,40.11,39.86,39.88,549570.0,39.2072,39.2072,38.9629,38.9824,549570.0
2019-03-20 12:20:00,39.88,39.92,39.75,39.87,609520.0,38.9824,39.0215,38.8553,38.9726,609520.0
2019-03-20 12:30:00,39.87,39.97,39.62,39.79,1035542.0,38.9726,39.0704,38.7283,38.8944,1035542.0
2019-03-20 12:40:00,39.78,39.89,39.74,39.83,440938.0,38.8847,38.9922,38.8456,38.9335,440938.0
2019-03-20 12:50:00,39.82,39.95,39.8,39.95,379995.0,38.9238,39.0508,38.9042,39.0508,379995.0
2019-03-20 13:00:00,39.93,39.96,39.87,39.94,323937.0,39.0313,39.0606,38.9726,39.0411,323937.0
2019-03-20 13:10:00,39.93,40.01,39.91,39.94,385278.0,39.0313,39.1095,39.0117,39.0411,385278.0
2019-03-20 13:20:00,39.94,39.97,39.88,39.89,259886.0,39.0411,39.0704,38.9824,38.9922,259886.0
2019-03-20 13:30:00,39.9,39.98,39.89,39.95,263854.0,39.002,39.0802,38.9922,39.0508,263854.0
2019-03-20 13:40:00,39.95,40.0,39.92,39.97,356968.0,39.0508,39.0997,39.0215,39.0704,356968.0
2019-03-20 13:50:00,39.97,40.02,39.91,40.01,385290.0,39.0704,39.1193,39.0117,39.1095,385290.0
2019-03-20 14:00:00,40.01,40.4,39.99,40.21,1293357.0,39.1095,39.4907,39.0899,39.305,1293357.0
2019-03-20 14:10:00,40.21,40.28,40.03,40.06,578873.0,39.305,39.3734,39.129,39.1584,578873.0
2019-03-20 14:20:00,40.05,40.35,40.01,40.34,859765.0,39.1486,39.4418,39.1095,39.4321,859765.0
2019-03-20 14:30:00,40.34,40.5,40.25,40.48,736278.0,39.4321,39.5884,39.3441,39.5689,736278.0
2019-03-20 14:40:00,40.48,40.53,40.39,40.52,701808.0,39.5689,39.6178,39.4809,39.608,701808.0
2019-03-20 14:50:00,40.52,40.57,40.42,40.48,550950.0,39.608,39.6569,39.5102,39.5689,550950.0
2019-03-20 15:00:00,40.48,40.52,40.28,40.35,866868.0,39.5689,39.608,39.3734,39.4418,866868.0
2019-03-20 15:10:00,40.36,40.4,40.28,40.35,573081.0,39.4516,39.4907,39.3734,39.4418,573081.0
2019-03-20 15:20:00,40.36,40.4,40.24,40.28,765445.0,39.4516,39.4907,39.3343,39.3734,765445.0
2019-03-20 15:30:00,40.27,40.28,40.03,40.07,1246789.0,39.3636,39.3734,39.129,39.1681,1246789.0
2019-03-20 15:40:00,40.07,40.18,39.97,40.13,1259670.0,39.1681,39.2757,39.0704,39.2268,1259670.0
2019-03-20 15:50:00,40.14,40.17,40.04,40.07,2286334.0,39.2366,39.2659,39.1388,39.1681,2286334.0
2019-03-21 09:30:00,41.7,42.82,41.6,42.68,7901571.0,40.7614,41.8562,40.6637,41.7194,7901571.0
2019-03-21 09:40:00,42.67,43.25,42.67,43.03,5826177.0,41.7096,42.2766,41.7096,42.0615,5826177.0
2019-03-21 09:50:00,43.03,43.06,42.57,42.7,3670092.0,42.0615,42.0908,41.6119,41.7389,3670092.0
2019-03-21 10:00:00,42.71,43.37,42.69,43.36,3801942.0,41.7487,42.3939,41.7292,42.3841,3801942.0
2019-03-21 10:10:00,43.36,43.64,43.22,43.59,4432286.0,42.3841,42.6578,42.2472,42.6089,4432286.0
2019-03-21 10:20:00,43.59,43.8,43.53,43.74,2849580.0,42.6089,42.8142,42.5503,42.7555,2849580.0
2019-03-21 10:30:00,43.73,44.14,43.73,44.11,4236676.0,42.7457,43.1465,42.7457,43.1172,4236676.0
2019-03-21 10:40:00,44.11,44.12,43.51,43.67,3221440.0,43.1172,43.127,42.5307,42.6871,3221440.0
2019-03-21 10:50:00,43.67,43.9,43.65,43.84,1644645.0,42.6871,42.9119,42.6676,42.8533,1644645.0
2019-03-21 11:00:00,43.84,44.07,43.73,43.89,1816659.0,42.8533,43.0781,42.7457,42.9021,1816659.0
2019-03-21 11:10:00,43.89,43.95,43.47,43.61,2010365.0,42.9021,42.9608,42.4916,42.6285,2010365.0
2019-03-21 11:20:00,43.58,43.69,43.49,43.53,1215300.0,42.5991,42.7067,42.5112,42.5503,1215300.0
2019-03-21 11:30:00,43.53,43.85,43.48,43.78,1068203.0,42.5503,42.863,42.5014,42.7946,1068203.0
2019-03-21 11:40:00,43.79,43.84,43.72,43.83,879809.0,42.8044,42.8533,42.736,42.8435,879809.0
2019-03-21 11:50:00,43.84,43.85,43.52,43.63,1015984.0,42.8533,42.863,42.5405,42.648,1015984.0
2019-03-21 12:00:00,43.62,43.64,43.29,43.33,1375307.0,42.6382,42.6578,42.3157,42.3548,1375307.0
2019-03-21 12:10:00,43.33,43.54,43.3,43.54,1195948.0,42.3548,42.56,42.3254,42.56,1195948.0
2019-03-21 12:20:00,43.53,43.59,43.32,43.34,794549.0,42.5503,42.6089,42.345,42.3645,794549.0
2019-03-21 12:30:00,43.34,43.43,43.23,43.41,1516902.0,42.3645,42.4525,42.257,42.433,1516902.0
2019-03-21 12:40:00,43.41,43.5,43.25,43.34,829505.0,42.433,42.5209,42.2766,42.3645,829505.0
2019-03-21 12:50:00,43.34,43.43,43.29,43.32,697929.0,42.3645,42.4525,42.3157,42.345,697929.0
2019-03-21 13:00:00,43.31,43.4,43.18,43.27,1122465.0,42.3352,42.4232,42.2081,42.2961,1122465.0
2019-03-21 13:10:00,43.27,43.58,43.25,43.55,1081189.0,42.2961,42.5991,42.2766,42.5698,1081189.0
2019-03-21 13:20:00,43.54,43.62,43.51,43.55,808509.0,42.56,42.6382,42.5307,42.5698,808509.0
2019-03-21 13:30:00,43.55,43.69,43.52,43.57,728185.0,42.5698,42.7067,42.5405,42.5894,728185.0
2019-03-21 13:40:00,43.58,43.68,43.55,43.65,671357.0,42.5991,42.6969,42.5698,42.6676,671357.0
2019-03-21 13:50:00,43.65,43.69,43.42,43.45,695751.0,42.6676,42.7067,42.4427,42.4721,695751.0
2019-03-21 14:00:00,43.44,43.51,43.38,43.48,620598.0,42.4623,42.5307,42.4036,42.5014,620598.0
2019-03-21 14:10:00,43.49,43.7,43.48,43.69,942440.0,42.5112,42.7164,42.5014,42.7067,942440.0
2019-03-21 14:20:00,43.69,43.9,43.66,43.88,961192.0,42.7067,42.9119,42.6773,42.8924,961192.0
2019-03-21 14:30:00,43.87,44.03,43.87,44.0,1572719.0,42.8826,43.039,42.8826,43.0097,1572719.0
2019-03-21 14:40:00,44.01,44.17,43.96,44.16,1784778.0,43.0194,43.1758,42.9706,43.1661,1784778.0
2019-03-21 14:50:00,44.16,44.18,43.92,43.94,1477478.0,43.1661,43.1856,42.9315,42.951,1477478.0
2019-03-21 15:00:00,43.95,44.15,43.88,44.05,1306927.0,42.9608,43.1563,42.8924,43.0585,1306927.0
2019-03-21 15:10:00,44.04,44.15,43.92,44.13,1150411.0,43.0488,43.1563,42.9315,43.1367,1150411.0
2019-03-21 15:20:00,44.12,44.21,44.07,44.12,1699183.0,43.127,43.2149,43.0781,43.127,1699183.0
2019-03-21 15:30:00,44.12,44.16,44.03,44.04,1160317.0,43.127,43.1661,43.039,43.0488,1160317.0
2019-03-21 15:40:00,44.05,44.21,43.97,44.19,1828545.0,43.0585,43.2149,42.9803,43.1954,1828545.0
2019-03-21 15:50:00,44.19,44.2,43.96,44.0,3692161.0,43.1954,43.2052,42.9706,43.0097,3692161.0
2019-03-22 09:30:00,43.47,43.48,42.85,43.26,4124615.0,42.4916,42.5014,41.8856,42.2863,4124615.0
2019-03-22 09:40:00,43.27,43.29,42.51,42.51,2671250.0,42.2961,42.3157,41.5532,41.5532,2671250.0
2019-03-22 09:50:00,42.51,42.52,42.23,42.34,3156950.0,41.5532,41.563,41.2795,41.387,3156950.0
2019-03-22 10:00:00,42.34,42.67,42.16,42.59,2207783.0,41.387,41.7096,41.2111,41.6314,2207783.0
2019-03-22 10:10:00,42.59,42.91,42.41,42.86,1923910.0,41.6314,41.9442,41.4555,41.8953,1923910.0
2019-03-22 10:20:00,42.85,42.88,42.62,42.69,1298022.0,41.8856,41.9149,41.6607,41.7292,1298022.0
2019-03-22 10:30:00,42.69,42.78,42.49,42.56,1292136.0,41.7292,41.8171,41.5337,41.6021,1292136.0
2019-03-22 10:40:00,42.56,42.57,42.23,42.24,1164373.0,41.6021,41.6119,41.2795,41.2893,1164373.0
2019-03-22 10:50:00,42.24,42.37,42.17,42.18,976663.0,41.2893,41.4164,41.2209,41.2306,976663.0
2019-03-22 11:00:00,42.18,42.22,41.92,41.93,1449927.0,41.2306,41.2697,40.9765,40.9863,1449927.0
2019-03-22 11:10:00,41.94,42.2,41.9,42.18,1091345.0,40.996,41.2502,40.9569,41.2306,1091345.0
2019-03-22 11:20:00,42.18,42.26,42.06,42.12,896814.0,41.2306,41.3088,41.1133,41.172,896814.0
2019-03-22 11:30:00,42.13,42.2,42.05,42.16,869848.0,41.1818,41.2502,41.1036,41.2111,869848.0
2019-03-22 11:40:00,42.15,42.35,42.12,42.23,1025007.0,41.2013,41.3968,41.172,41.2795,1025007.0
2019-03-22 11:50:00,42.22,42.23,41.9,41.91,863744.0,41.2697,41.2795,40.9569,40.9667,863744.0
2019-03-22 12:00:00,41.91,42.12,41.87,42.09,913182.0,40.9667,41.172,40.9276,41.1427,913182.0
2019-03-22 12:10:00,42.09,42.14,41.98,42.01,600954.0,41.1427,41.1915,41.0351,41.0645,600954.0
2019-03-22 12:20:00,42.01,42.14,41.98,42.03,504037.0,41.0645,41.1915,41.0351,41.084,504037.0
2019-03-22 12:30:00,42.03,42.16,42.0,42.05,491698.0,41.084,41.2111,41.0547,41.1036,491698.0
2019-03-22 12:40:00,42.05,42.1,41.93,42.04,498141.0,41.1036,41.1524,40.9863,41.0938,498141.0
2019-03-22 12:50:00,42.04,42.29,42.03,42.26,888946.0,41.0938,41.3382,41.084,41.3088,888946.0
2019-03-22 13:00:00,42.25,42.45,42.22,42.44,645993.0,41.2991,41.4946,41.2697,41.4848,645993.0
2019-03-22 13:10:00,42.44,42.45,42.32,42.34,507884.0,41.4848,41.4946,41.3675,41.387,507884.0
2019-03-22 13:20:00,42.33,42.35,42.15,42.2,557281.0,41.3773,41.3968,41.2013,41.2502,557281.0
2019-03-22 13:30:00,42.2,42.31,42.13,42.16,341409.0,41.2502,41.3577,41.1818,41.2111,341409.0
2019-03-22 13:40:00,42.16,42.21,42.13,42.16,428136.0,41.2111,41.26,41.1818,41.2111,428136.0
2019-03-22 13:50:00,42.16,42.16,41.99,42.04,604423.0,41.2111,41.2111,41.0449,41.0938,604423.0
2019-03-22 14:00:00,42.04,42.17,42.03,42.12,531498.0,41.0938,41.2209,41.084,41.172,531498.0
2019-03-22 14:10:00,42.11,42.25,42.11,42.15,634338.0,41.1622,41.2991,41.1622,41.2013,634338.0
2019-03-22 14:20:00,42.15,42.18,42.05,42.05,357058.0,41.2013,41.2306,41.1036,41.1036,357058.0
2019-03-22 14:30:00,42.05,42.07,41.9,41.91,792904.0,41.1036,41.1231,40.9569,40.9667,792904.0
2019-03-22 14:40:00,41.91,42.14,41.9,42.11,639463.0,40.9667,41.1915,40.9569,41.1622,639463.0
2019-03-22 14:50:00,42.11,42.21,42.1,42.13,540573.0,41.1622,41.26,41.1524,41.1818,540573.0
2019-03-22 15:00:00,42.13,42.27,42.02,42.02,623682.0,41.1818,41.3186,41.0742,41.0742,623682.0
2019-03-22 15:10:00,42.02,42.05,41.9,41.93,690790.0,41.0742,41.1036,40.9569,40.9863,690790.0
2019-03-22 15:20:00,41.93,42.0,41.73,41.73,850519.0,40.9863,41.0547,40.7908,40.7908,850519.0
2019-03-22 15:30:00,41.73,41.78,41.61,41.63,1259758.0,40.7908,40.8396,40.6735,40.693,1259758.0
2019-03-22 15:40:00,41.63,41.74,41.55,41.66,1524686.0,40.693,40.8005,40.6148,40.7223,1524686.0
2019-03-22 15:50:00,41.67,41.7,41.57,41.63,2112579.0,40.7321,40.7614,40.6344,40.693,2112579.0
2019-03-25 09:30:00,41.34,41.98,41.1,41.9,2208498.0,40.4095,41.0351,40.1749,40.9569,2208498.0
2019-03-25 09:40:00,41.9,41.9,41.01,41.15,1866714.0,40.9569,40.9569,40.087,40.2238,1866714.0
2019-03-25 09:50:00,41.14,41.31,40.94,40.96,1319493.0,40.214,40.3802,40.0185,40.0381,1319493.0
2019-03-25 10:00:00,40.95,41.07,40.69,40.76,1398210.0,40.0283,40.1456,39.7742,39.8426,1398210.0
2019-03-25 10:10:00,40.76,40.86,40.6,40.65,1260233.0,39.8426,39.9403,39.6862,39.7351,1260233.0
2019-03-25 10:20:00,40.63,40.85,40.53,40.83,1149333.0,39.7155,39.9306,39.6178,39.911,1149333.0
2019-03-25 10:30:00,40.83,40.9,40.55,40.59,934637.0,39.911,39.9794,39.6373,39.6764,934637.0
2019-03-25 10:40:00,40.59,40.9,40.57,40.88,913786.0,39.6764,39.9794,39.6569,39.9599,913786.0
2019-03-25 10:50:00,40.89,41.03,40.82,40.87,959672.0,39.9697,40.1065,39.9012,39.9501,959672.0
2019-03-25 11:00:00,40.87,40.96,40.79,40.95,712811.0,39.9501,40.0381,39.8719,40.0283,712811.0
2019-03-25 11:10:00,40.95,41.03,40.86,40.95,455156.0,40.0283,40.1065,39.9403,40.0283,455156.0
2019-03-25 11:20:00,40.95,41.13,40.89,41.1,450960.0,40.0283,40.2043,39.9697,40.1749,450960.0
2019-03-25 11:30:00,41.09,41.09,40.84,40.9,678400.0,40.1652,40.1652,39.9208,39.9794,678400.0
2019-03-25 11:40:00,40.9,40.92,40.68,40.71,474591.0,39.9794,39.999,39.7644,39.7937,474591.0
2019-03-25 11:50:00,40.71,40.75,40.59,40.6,458515.0,39.7937,39.8328,39.6764,39.6862,458515.0
2019-03-25 12:00:00,40.6,40.68,40.52,40.58,564343.0,39.6862,39.7644,39.608,39.6666,564343.0
2019-03-25 12:10:00,40.58,40.59,40.43,40.47,908510.0,39.6666,39.6764,39.52,39.5591,908510.0
2019-03-25 12:20:00,40.47,40.63,40.44,40.45,759865.0,39.5591,39.7155,39.5298,39.5396,759865.0
2019-03-25 12:30:00,40.44,40.47,40.31,40.32,628048.0,39.5298,39.5591,39.4027,39.4125,628048.0
2019-03-25 12:40:00,40.31,40.39,40.2,40.37,815428.0,39.4027,39.4809,39.2952,39.4614,815428.0
2019-03-25 12:50:00,40.38,40.49,40.32,40.49,460359.0,39.4711,39.5787,39.4125,39.5787,460359.0
2019-03-25 13:00:00,40.49,40.49,40.26,40.4,589805.0,39.5787,39.5787,39.3539,39.4907,589805.0
2019-03-25 13:10:00,40.4,40.53,40.34,40.39,384748.0,39.4907,39.6178,39.4321,39.4809,384748.0
2019-03-25 13:20:00,40.39,40.45,40.3,40.3,285137.0,39.4809,39.5396,39.393,39.393,285137.0
2019-03-25 13:30:00,40.31,40.4,40.25,40.38,468648.0,39.4027,39.4907,39.3441,39.4711,468648.0
2019-03-25 13:40:00,40.38,40.41,40.22,40.25,493497.0,39.4711,39.5005,39.3148,39.3441,493497.0
2019-03-25 13:50:00,40.24,40.38,40.21,40.31,558461.0,39.3343,39.4711,39.305,39.4027,558461.0
2019-03-25 14:00:00,40.31,40.39,40.21,40.22,397092.0,39.4027,39.4809,39.305,39.3148,397092.0
2019-03-25 14:10:00,40.22,40.28,40.15,40.19,662169.0,39.3148,39.3734,39.2463,39.2854,662169.0
2019-03-25 14:20:00,40.19,40.24,40.06,40.13,833840.0,39.2854,39.3343,39.1584,39.2268,833840.0
2019-03-25 14:30:00,40.13,40.19,40.11,40.11,457226.0,39.2268,39.2854,39.2072,39.2072,457226.0
2019-03-25 14:40:00,40.1,40.28,40.08,40.27,775458.0,39.1975,39.3734,39.1779,39.3636,775458.0
2019-03-25 14:50:00,40.27,40.35,40.21,40.28,552770.0,39.3636,39.4418,39.305,39.3734,552770.0
2019-03-25 15:00:00,40.29,40.37,40.26,40.29,430603.0,39.3832,39.4614,39.3539,39.3832,430603.0
2019-03-25 15:10:00,40.3,40.42,40.28,40.3,469775.0,39.393,39.5102,39.3734,39.393,469775.0
2019-03-25 15:20:00,40.3,40.5,40.29,40.49,1019566.0,39.393,39.5884,39.3832,39.5787,1019566.0
2019-03-25 15:30:00,40.49,40.67,40.48,40.57,1105055.0,39.5787,39.7546,39.5689,39.6569,1105055.0
2019-03-25 15:40:00,40.56,40.74,40.56,40.57,796895.0,39.6471,39.823,39.6471,39.6569,796895.0
2019-03-25 15:50:00,40.57,40.62,40.49,40.56,1618394.0,39.6569,39.7057,39.5787,39.6471,1618394.0
2019-03-26 09:30:00,41.21,41.65,41.16,41.58,2290326.0,40.2825,40.7126,40.2336,40.6441,2290326.0
2019-03-26 09:40:00,41.58,41.58,41.12,41.19,1380574.0,40.6441,40.6441,40.1945,40.2629,1380574.0
2019-03-26 09:50:00,41.18,41.39,41.08,41.38,1292419.0,40.2531,40.4584,40.1554,40.4486,1292419.0
2019-03-26 10:00:00,41.37,41.53,41.24,41.25,954843.0,40.4389,40.5953,40.3118,40.3216,954843.0
2019-03-26 10:10:00,41.25,41.28,41.13,41.14,669478.0,40.3216,40.3509,40.2043,40.214,669478.0
2019-03-26 10:20:00,41.14,41.18,41.01,41.03,633920.0,40.214,40.2531,40.087,40.1065,633920.0
2019-03-26 10:30:00,41.02,41.06,40.83,40.92,661486.0,40.0967,40.1358,39.911,39.999,661486.0
2019-03-26 10:40:00,40.93,41.12,40.88,41.11,722826.0,40.0088,40.1945,39.9599,40.1847,722826.0
2019-03-26 10:50:00,41.1,41.16,40.91,40.96,650068.0,40.1749,40.2336,39.9892,40.0381,650068.0
2019-03-26 11:00:00,40.95,40.99,40.77,40.8,519142.0,40.0283,40.0674,39.8524,39.8817,519142.0
2019-03-26 11:10:00,40.8,40.82,40.62,40.65,544418.0,39.8817,39.9012,39.7057,39.7351,544418.0
2019-03-26 11:20:00,40.65,40.7,40.53,40.68,562103.0,39.7351,39.7839,39.6178,39.7644,562103.0
2019-03-26 11:30:00,40.67,40.78,40.6,40.75,367232.0,39.7546,39.8621,39.6862,39.8328,367232.0
2019-03-26 11:40:00,40.75,40.81,40.6,40.63,335729.0,39.8328,39.8915,39.6862,39.7155,335729.0
2019-03-26 11:50:00,40.63,40.64,40.46,40.56,508720.0,39.7155,39.7253,39.5493,39.6471,508720.0
2019-03-26 12:00:00,40.56,40.63,40.5,40.52,361111.0,39.6471,39.7155,39.5884,39.608,361111.0
2019-03-26 12:10:00,40.52,40.61,40.5,40.59,263334.0,39.608,39.696,39.5884,39.6764,263334.0
2019-03-26 12:20:00,40.58,40.63,40.36,40.37,551641.0,39.6666,39.7155,39.4516,39.4614,551641.0
2019-03-26 12:30:00,40.36,40.41,40.28,40.29,471488.0,39.4516,39.5005,39.3734,39.3832,471488.0
2019-03-26 12:40:00,40.3,40.32,40.19,40.21,632239.0,39.393,39.4125,39.2854,39.305,632239.0
2019-03-26 12:50:00,40.21,40.31,40.17,40.31,531924.0,39.305,39.4027,39.2659,39.4027,531924.0
2019-03-26 13:00:00,40.3,40.4,40.27,40.35,431249.0,39.393,39.4907,39.3636,39.4418,431249.0
2019-03-26 13:10:00,40.35,40.42,40.34,40.34,251944.0,39.4418,39.5102,39.4321,39.4321,251944.0
2019-03-26 13:20:00,40.34,40.34,40.21,40.22,371200.0,39.4321,39.4321,39.305,39.3148,371200.0
2019-03-26 13:30:00,40.22,40.25,40.1,40.18,393062.0,39.3148,39.3441,39.1975,39.2757,393062.0
2019-03-26 13:40:00,40.18,40.24,40.15,40.23,278178.0,39.2757,39.3343,39.2463,39.3245,278178.0
2019-03-26 13:50:00,40.23,40.27,40.15,40.19,272424.0,39.3245,39.3636,39.2463,39.2854,272424.0
2019-03-26 14:00:00,40.18,40.36,40.17,40.3,369868.0,39.2757,39.4516,39.2659,39.393,369868.0
2019-03-26 14:10:00,40.3,40.39,40.23,40.38,323633.0,39.393,39.4809,39.3245,39.4711,323633.0
2019-03-26 14:20:00,40.38,40.42,40.25,40.27,364494.0,39.4711,39.5102,39.3441,39.3636,364494.0
2019-03-26 14:30:00,40.27,40.35,40.23,40.3,253579.0,39.3636,39.4418,39.3245,39.393,253579.0
2019-03-26 14:40:00,40.3,40.38,40.3,40.33,226381.0,39.393,39.4711,39.393,39.4223,226381.0
2019-03-26 14:50:00,40.33,40.36,40.23,40.36,235341.0,39.4223,39.4516,39.3245,39.4516,235341.0
2019-03-26 15:00:00,40.35,40.45,40.34,40.37,379355.0,39.4418,39.5396,39.4321,39.4614,379355.0
2019-03-26 15:10:00,40.37,40.39,40.27,40.28,303262.0,39.4614,39.4809,39.3636,39.3734,303262.0
2019-03-26 15:20:00,40.28,40.34,40.23,40.25,454718.0,39.3734,39.4321,39.3245,39.3441,454718.0
2019-03-26 15:30:00,40.25,40.29,40.21,40.26,362801.0,39.3441,39.3832,39.305,39.3539,362801.0
2019-03-26 15:40:00,40.26,40.27,40.18,40.2,540392.0,39.3539,39.3636,39.2757,39.2952,540392.0
2019-03-26 15:50:00,40.2,40.33,40.18,40.31,1333973.0,39.2952,39.4223,39.2757,39.4027,1333973.0
2019-03-27 09:30:00,40.42,40.85,39.88,40.01,1849741.0,39.5102,39.9306,38.9824,39.1095,1849741.0
2019-03-27 09:40:00,40.02,40.02,39.31,39.36,1939199.0,39.1193,39.1193,38.4252,38.4741,1939199.0
2019-03-27 09:50:00,39.36,39.73,39.35,39.51,1538730.0,38.4741,38.8358,38.4643,38.6207,1538730.0
2019-03-27 10:00:00,39.51,39.79,39.5,39.72,969795.0,38.6207,38.8944,38.611,38.826,969795.0
2019-03-27 10:10:00,39.72,39.97,39.68,39.96,767167.0,38.826,39.0704,38.7869,39.0606,767167.0
2019-03-27 10:20:00,39.96,40.06,39.85,39.89,726556.0,39.0606,39.1584,38.9531,38.9922,726556.0
2019-03-27 10:30:00,39.89,39.95,39.65,39.71,561524.0,38.9922,39.0508,38.7576,38.8162,561524.0
2019-03-27 10:40:00,39.71,39.71,39.47,39.57,538731.0,38.8162,38.8162,38.5816,38.6794,538731.0
2019-03-27 10:50:00,39.56,39.62,39.44,39.57,669221.0,38.6696,38.7283,38.5523,38.6794,669221.0
2019-03-27 11:00:00,39.56,39.63,39.46,39.49,621223.0,38.6696,38.738,38.5719,38.6012,621223.0
2019-03-27 11:10:00,39.49,39.55,39.4,39.5,658326.0,38.6012,38.6598,38.5132,38.611,658326.0
2019-03-27 11:20:00,39.5,39.62,39.32,39.33,574366.0,38.611,38.7283,38.435,38.4448,574366.0
2019-03-27 11:30:00,39.33,39.39,39.05,39.08,1179722.0,38.4448,38.5034,38.1711,38.2004,1179722.0
2019-03-27 11:40:00,39.07,39.17,39.01,39.07,830343.0,38.1906,38.2884,38.132,38.1906,830343.0
2019-03-27 11:50:00,39.06,39.25,39.02,39.24,766955.0,38.1809,38.3666,38.1418,38.3568,766955.0
2019-03-27 12:00:00,39.24,39.38,39.19,39.33,462805.0,38.3568,38.4937,38.3079,38.4448,462805.0
2019-03-27 12:10:00,39.33,39.36,39.22,39.28,398715.0,38.4448,38.4741,38.3373,38.3959,398715.0
2019-03-27 12:20:00,39.29,39.43,39.27,39.38,485044.0,38.4057,38.5425,38.3861,38.4937,485044.0
2019-03-27 12:30:00,39.39,39.42,39.33,39.36,319165.0,38.5034,38.5328,38.4448,38.4741,319165.0
2019-03-27 12:40:00,39.36,39.36,39.2,39.21,290407.0,38.4741,38.4741,38.3177,38.3275,290407.0
2019-03-27 12:50:00,39.21,39.27,39.14,39.14,356085.0,38.3275,38.3861,38.2591,38.2591,356085.0
2019-03-27 13:00:00,39.14,39.16,39.04,39.08,431904.0,38.2591,38.2786,38.1613,38.2004,431904.0
2019-03-27 13:10:00,39.08,39.39,39.08,39.27,555829.0,38.2004,38.5034,38.2004,38.3861,555829.0
2019-03-27 13:20:00,39.27,39.31,39.22,39.25,213965.0,38.3861,38.4252,38.3373,38.3666,213965.0
2019-03-27 13:30:00,39.25,39.31,39.18,39.2,209490.0,38.3666,38.4252,38.2982,38.3177,209490.0
2019-03-27 13:40:00,39.21,39.3,39.2,39.25,215450.0,38.3275,38.4155,38.3177,38.3666,215450.0
2019-03-27 13:50:00,39.25,39.27,39.2,39.2,193867.0,38.3666,38.3861,38.3177,38.3177,193867.0
2019-03-27 14:00:00,39.21,39.36,39.18,39.3,349005.0,38.3275,38.4741,38.2982,38.4155,349005.0
2019-03-27 14:10:00,39.29,39.38,39.22,39.22,310833.0,38.4057,38.4937,38.3373,38.3373,310833.0
2019-03-27 14:20:00,39.23,39.3,39.18,39.26,311291.0,38.347,38.4155,38.2982,38.3764,311291.0
2019-03-27 14:30:00,39.26,39.29,39.07,39.08,346780.0,38.3764,38.4057,38.1906,38.2004,346780.0
2019-03-27 14:40:00,39.08,39.17,39.04,39.12,392995.0,38.2004,38.2884,38.1613,38.2395,392995.0
2019-03-27 14:50:00,39.12,39.18,39.05,39.07,313539.0,38.2395,38.2982,38.1711,38.1906,313539.0
2019-03-27 15:00:00,39.08,39.12,39.04,39.05,341468.0,38.2004,38.2395,38.1613,38.1711,341468.0
2019-03-27 15:10:00,39.06,39.12,39.04,39.09,237620.0,38.1809,38.2395,38.1613,38.2102,237620.0
2019-03-27 15:20:00,39.09,39.22,39.08,39.21,408524.0,38.2102,38.3373,38.2004,38.3275,408524.0
2019-03-27 15:30:00,39.21,39.28,39.2,39.26,612371.0,38.3275,38.3959,38.3177,38.3764,612371.0
2019-03-27 15:40:00,39.27,39.29,39.22,39.25,624308.0,38.3861,38.4057,38.3373,38.3666,624308.0
2019-03-27 15:50:00,39.25,39.28,39.18,39.23,1523537.0,38.3666,38.3959,38.2982,38.347,1523537.0
2019-03-28 09:30:00,39.4,39.5,39.02,39.32,1985574.0,38.5132,38.611,38.1418,38.435,1985574.0
2019-03-28 09:40:00,39.29,39.59,39.15,39.52,1425317.0,38.4057,38.6989,38.2688,38.6305,1425317.0
2019-03-28 09:50:00,39.52,39.83,39.45,39.79,1681462.0,38.6305,38.9335,38.5621,38.8944,1681462.0
2019-03-28 10:00:00,39.8,39.94,39.63,39.91,1177594.0,38.9042,39.0411,38.738,39.0117,1177594.0
2019-03-28 10:10:00,39.91,39.93,39.58,39.73,1110666.0,39.0117,39.0313,38.6892,38.8358,1110666.0
2019-03-28 10:20:00,39.73,39.9,39.65,39.75,1025730.0,38.8358,39.002,38.7576,38.8553,1025730.0
2019-03-28 10:30:00,39.75,39.79,39.52,39.52,563557.0,38.8553,38.8944,38.6305,38.6305,563557.0
2019-03-28 10:40:00,39.52,39.73,39.51,39.6,562266.0,38.6305,38.8358,38.6207,38.7087,562266.0
2019-03-28 10:50:00,39.59,39.62,39.42,39.44,396906.0,38.6989,38.7283,38.5328,38.5523,396906.0
2019-03-28 11:00:00,39.44,39.47,39.2,39.3,724630.0,38.5523,38.5816,38.3177,38.4155,724630.0
2019-03-28 11:10:00,39.3,39.37,39.15,39.17,844159.0,38.4155,38.4839,38.2688,38.2884,844159.0
2019-03-28 11:20:00,39.17,39.24,39.07,39.14,715880.0,38.2884,38.3568,38.1906,38.2591,715880.0
2019-03-28 11:30:00,39.13,39.23,39.06,39.2,660493.0,38.2493,38.347,38.1809,38.3177,660493.0
2019-03-28 11:40:00,39.2,39.34,39.12,39.25,844991.0,38.3177,38.4546,38.2395,38.3666,844991.0
2019-03-28 11:50:00,39.24,39.29,39.13,39.18,360801.0,38.3568,38.4057,38.2493,38.2982,360801.0
2019-03-28 12:00:00,39.17,39.23,39.13,39.16,429533.0,38.2884,38.347,38.2493,38.2786,429533.0
2019-03-28 12:10:00,39.15,39.15,39.07,39.12,291978.0,38.2688,38.2688,38.1906,38.2395,291978.0
2019-03-28 12:20:00,39.11,39.24,39.1,39.2,354770.0,38.2297,38.3568,38.22,38.3177,354770.0
2019-03-28 12:30:00,39.2,39.24,39.09,39.23,470143.0,38.3177,38.3568,38.2102,38.347,470143.0
2019-03-28 12:40:00,39.23,39.28,39.16,39.25,414184.0,38.347,38.3959,38.2786,38.3666,414184.0
2019-03-28 12:50:00,39.24,39.38,39.22,39.37,549817.0,38.3568,38.4937,38.3373,38.4839,549817.0
2019-03-28 13:00:00,39.37,39.44,39.29,39.31,324280.0,38.4839,38.5523,38.4057,38.4252,324280.0
2019-03-28 13:10:00,39.32,39.35,39.29,39.29,242504.0,38.435,38.4643,38.4057,38.4057,242504.0
2019-03-28 13:20:00,39.29,39.38,39.29,39.38,242972.0,38.4057,38.4937,38.4057,38.4937,242972.0
2019-03-28 13:30:00,39.37,39.38,39.25,39.26,166132.0,38.4839,38.4937,38.3666,38.3764,166132.0
2019-03-28 13:40:00,39.25,39.34,39.2,39.3,288281.0,38.3666,38.4546,38.3177,38.4155,288281.0
2019-03-28 13:50:00,39.3,39.35,39.29,39.34,140569.0,38.4155,38.4643,38.4057,38.4546,140569.0
2019-03-28 14:00:00,39.33,39.36,39.29,39.33,223100.0,38.4448,38.4741,38.4057,38.4448,223100.0
2019-03-28 14:10:00,39.34,39.35,39.24,39.25,186504.0,38.4546,38.4643,38.3568,38.3666,186504.0
2019-03-28 14:20:00,39.24,39.3,39.22,39.29,227699.0,38.3568,38.4155,38.3373,38.4057,227699.0
2019-03-28 14:30:00,39.29,39.33,39.21,39.23,199011.0,38.4057,38.4448,38.3275,38.347,199011.0
2019-03-28 14:40:00,39.23,39.25,39.15,39.2,275798.0,38.347,38.3666,38.2688,38.3177,275798.0
2019-03-28 14:50:00,39.21,39.3,39.2,39.26,226478.0,38.3275,38.4155,38.3177,38.3764,226478.0
2019-03-28 15:00:00,39.26,39.39,39.23,39.37,336097.0,38.3764,38.5034,38.347,38.4839,336097.0
2019-03-28 15:10:00,39.37,39.45,39.35,39.37,291026.0,38.4839,38.5621,38.4643,38.4839,291026.0
2019-03-28 15:20:00,39.36,39.43,39.3,39.3,251831.0,38.4741,38.5425,38.4155,38.4155,251831.0
2019-03-28 15:30:00,39.31,39.47,39.31,39.41,360022.0,38.4252,38.5816,38.4252,38.523,360022.0
2019-03-28 15:40:00,39.41,39.44,39.34,39.36,459255.0,38.523,38.5523,38.4546,38.4741,459255.0
2019-03-28 15:50:00,39.37,39.37,39.29,39.33,1301648.0,38.4839,38.4839,38.4057,38.4448,1301648.0
2019-03-29 09:30:00,40.25,40.92,40.2,40.57,4560520.0,39.3441,39.999,39.2952,39.6569,4560520.0
2019-03-29 09:40:00,40.58,41.06,40.44,40.91,2376873.0,39.6666,40.1358,39.5298,39.9892,2376873.0
2019-03-29 09:50:00,40.9,41.14,40.73,40.98,1987795.0,39.9794,40.214,39.8133,40.0576,1987795.0
2019-03-29 10:00:00,40.98,41.27,40.92,41.25,1449473.0,40.0576,40.3411,39.999,40.3216,1449473.0
2019-03-29 10:10:00,41.26,41.5,41.17,41.5,1755051.0,40.3313,40.5659,40.2434,40.5659,1755051.0
2019-03-29 10:20:00,41.49,41.52,41.26,41.4,1794029.0,40.5562,40.5855,40.3313,40.4682,1794029.0
2019-03-29 10:30:00,41.41,41.42,41.17,41.19,969656.0,40.478,40.4877,40.2434,40.2629,969656.0
2019-03-29 10:40:00,41.19,41.25,41.03,41.11,930267.0,40.2629,40.3216,40.1065,40.1847,930267.0
2019-03-29 10:50:00,41.1,41.12,40.94,41.0,1156599.0,40.1749,40.1945,40.0185,40.0772,1156599.0
2019-03-29 11:00:00,40.99,41.18,40.87,41.16,1147180.0,40.0674,40.2531,39.9501,40.2336,1147180.0
2019-03-29 11:10:00,41.16,41.19,41.07,41.11,765828.0,40.2336,40.2629,40.1456,40.1847,765828.0
2019-03-29 11:20:00,41.12,41.17,41.05,41.15,411030.0,40.1945,40.2434,40.1261,40.2238,411030.0
2019-03-29 11:30:00,41.15,41.25,41.14,41.22,472167.0,40.2238,40.3216,40.214,40.2922,472167.0
2019-03-29 11:40:00,41.22,41.32,41.12,41.13,484771.0,40.2922,40.39,40.1945,40.2043,484771.0
2019-03-29 11:50:00,41.14,41.17,41.02,41.03,275950.0,40.214,40.2434,40.0967,40.1065,275950.0
2019-03-29 12:00:00,41.03,41.15,40.99,41.14,366513.0,40.1065,40.2238,40.0674,40.214,366513.0
2019-03-29 12:10:00,41.13,41.14,40.95,41.0,406214.0,40.2043,40.214,40.0283,40.0772,406214.0
2019-03-29 12:20:00,41.01,41.07,40.96,41.0,272499.0,40.087,40.1456,40.0381,40.0772,272499.0
2019-03-29 12:30:00,41.01,41.07,40.95,41.03,229094.0,40.087,40.1456,40.0283,40.1065,229094.0
2019-03-29 12:40:00,41.04,41.04,40.91,40.92,333494.0,40.1163,40.1163,39.9892,39.999,333494.0
2019-03-29 12:50:00,40.92,40.98,40.85,40.95,374166.0,39.999,40.0576,39.9306,40.0283,374166.0
2019-03-29 13:00:00,40.96,41.04,40.95,41.02,219773.0,40.0381,40.1163,40.0283,40.0967,219773.0
2019-03-29 13:10:00,41.02,41.08,41.0,41.03,205136.0,40.0967,40.1554,40.0772,40.1065,205136.0
2019-03-29 13:20:00,41.04,41.06,40.97,41.05,197922.0,40.1163,40.1358,40.0479,40.1261,197922.0
2019-03-29 13:30:00,41.04,41.07,40.95,41.0,238660.0,40.1163,40.1456,40.0283,40.0772,238660.0
2019-03-29 13:40:00,40.99,41.16,40.98,41.1,357746.0,40.0674,40.2336,40.0576,40.1749,357746.0
2019-03-29 13:50:00,41.1,41.14,41.05,41.07,168437.0,40.1749,40.214,40.1261,40.1456,168437.0
2019-03-29 14:00:00,41.07,41.15,41.06,41.12,210458.0,40.1456,40.2238,40.1358,40.1945,210458.0
2019-03-29 14:10:00,41.13,41.16,41.09,41.13,146993.0,40.2043,40.2336,40.1652,40.2043,146993.0
2019-03-29 14:20:00,41.14,41.15,41.09,41.13,207977.0,40.214,40.2238,40.1652,40.2043,207977.0
2019-03-29 14:30:00,41.14,41.24,41.13,41.19,391704.0,40.214,40.3118,40.2043,40.2629,391704.0
2019-03-29 14:40:00,41.19,41.24,41.15,41.23,315741.0,40.2629,40.3118,40.2238,40.302,315741.0
2019-03-29 14:50:00,41.23,41.32,41.19,41.28,542436.0,40.302,40.39,40.2629,40.3509,542436.0
2019-03-29 15:00:00,41.28,41.46,41.25,41.41,966726.0,40.3509,40.5268,40.3216,40.478,966726.0
2019-03-29 15:10:00,41.42,41.49,41.35,41.45,651877.0,40.4877,40.5562,40.4193,40.5171,651877.0
2019-03-29 15:20:00,41.44,41.49,41.35,41.38,575475.0,40.5073,40.5562,40.4193,40.4486,575475.0
2019-03-29 15:30:00,41.38,41.41,41.3,41.31,617068.0,40.4486,40.478,40.3704,40.3802,617068.0
2019-03-29 15:40:00,41.3,41.35,41.2,41.21,1124047.0,40.3704,40.4193,40.2727,40.2825,1124047.0
2019-03-29 15:50:00,41.2,41.37,41.2,41.33,2255164.0,40.2727,40.4389,40.2727,40.3998,2255164.0
2019-04-01 09:30:00,42.18,42.76,42.02,42.13,3226827.0,41.2306,41.7976,41.0742,41.1818,3226827.0
2019-04-01 09:40:00,42.15,42.17,41.88,41.88,1251242.0,41.2013,41.2209,40.9374,40.9374,1251242.0
2019-04-01 09:50:00,41.87,42.1,41.71,41.74,1246090.0,40.9276,41.1524,40.7712,40.8005,1246090.0
2019-04-01 10:00:00,41.74,42.16,41.74,41.94,1294854.0,40.8005,41.2111,40.8005,40.996,1294854.0
2019-04-01 10:10:00,41.94,42.05,41.83,42.04,999120.0,40.996,41.1036,40.8885,41.0938,999120.0
2019-04-01 10:20:00,42.03,42.1,41.91,42.04,757748.0,41.084,41.1524,40.9667,41.0938,757748.0
2019-04-01 10:30:00,42.04,42.06,41.79,41.88,773087.0,41.0938,41.1133,40.8494,40.9374,773087.0
2019-04-01 10:40:00,41.88,42.04,41.87,41.98,559961.0,40.9374,41.0938,40.9276,41.0351,559961.0
2019-04-01 10:50:00,41.97,42.09,41.92,41.96,563514.0,41.0254,41.1427,40.9765,41.0156,563514.0
2019-04-01 11:00:00,41.97,42.17,41.92,42.09,685805.0,41.0254,41.2209,40.9765,41.1427,685805.0
2019-04-01 11:10:00,42.1,42.19,42.07,42.15,560464.0,41.1524,41.2404,41.1231,41.2013,560464.0
2019-04-01 11:20:00,42.14,42.2,42.04,42.16,639153.0,41.1915,41.2502,41.0938,41.2111,639153.0
2019-04-01 11:30:00,42.17,42.26,42.08,42.21,760461.0,41.2209,41.3088,41.1329,41.26,760461.0
2019-04-01 11:40:00,42.21,42.28,42.07,42.12,601069.0,41.26,41.3284,41.1231,41.172,601069.0
2019-04-01 11:50:00,42.13,42.18,42.01,42.08,366364.0,41.1818,41.2306,41.0645,41.1329,366364.0
2019-04-01 12:00:00,42.08,42.13,41.95,41.99,424904.0,41.1329,41.1818,41.0058,41.0449,424904.0
2019-04-01 12:10:00,42.0,42.07,41.92,42.06,511821.0,41.0547,41.1231,40.9765,41.1133,511821.0
2019-04-01 12:20:00,42.05,42.1,42.02,42.09,347447.0,41.1036,41.1524,41.0742,41.1427,347447.0
2019-04-01 12:30:00,42.09,42.18,42.08,42.18,324630.0,41.1427,41.2306,41.1329,41.2306,324630.0
2019-04-01 12:40:00,42.18,42.32,42.16,42.32,431644.0,41.2306,41.3675,41.2111,41.3675,431644.0
2019-04-01 12:50:00,42.32,42.35,42.21,42.26,456592.0,41.3675,41.3968,41.26,41.3088,456592.0
2019-04-01 13:00:00,42.26,42.32,42.24,42.3,374016.0,41.3088,41.3675,41.2893,41.3479,374016.0
2019-04-01 13:10:00,42.3,42.32,42.19,42.25,267952.0,41.3479,41.3675,41.2404,41.2991,267952.0
2019-04-01 13:20:00,42.24,42.31,42.15,42.31,424526.0,41.2893,41.3577,41.2013,41.3577,424526.0
2019-04-01 13:30:00,42.3,42.34,42.26,42.33,247798.0,41.3479,41.387,41.3088,41.3773,247798.0
2019-04-01 13:40:00,42.33,42.47,42.32,42.44,557787.0,41.3773,41.5141,41.3675,41.4848,557787.0
2019-04-01 13:50:00,42.44,42.46,42.39,42.43,447149.0,41.4848,41.5043,41.4359,41.475,447149.0
2019-04-01 14:00:00,42.43,42.46,42.37,42.38,309049.0,41.475,41.5043,41.4164,41.4261,309049.0
2019-04-01 14:10:00,42.39,42.42,42.26,42.3,345139.0,41.4359,41.4652,41.3088,41.3479,345139.0
2019-04-01 14:20:00,42.29,42.33,42.23,42.23,278557.0,41.3382,41.3773,41.2795,41.2795,278557.0
2019-04-01 14:30:00,42.23,42.33,42.23,42.24,300248.0,41.2795,41.3773,41.2795,41.2893,300248.0
2019-04-01 14:40:00,42.25,42.28,42.17,42.18,405489.0,41.2991,41.3284,41.2209,41.2306,405489.0
2019-04-01 14:50:00,42.17,42.23,42.11,42.2,400495.0,41.2209,41.2795,41.1622,41.2502,400495.0
2019-04-01 15:00:00,42.19,42.26,42.17,42.18,254709.0,41.2404,41.3088,41.2209,41.2306,254709.0
2019-04-01 15:10:00,42.19,42.25,42.15,42.21,325100.0,41.2404,41.2991,41.2013,41.26,325100.0
2019-04-01 15:20:00,42.21,42.23,42.17,42.22,232971.0,41.26,41.2795,41.2209,41.2697,232971.0
2019-04-01 15:30:00,42.23,42.25,42.12,42.23,484440.0,41.2795,41.2991,41.172,41.2795,484440.0
2019-04-01 15:40:00,42.23,42.23,42.06,42.09,919280.0,41.2795,41.2795,41.1133,41.1427,919280.0
2019-04-01 15:50:00,42.1,42.27,42.09,42.25,1637630.0,41.1524,41.3186,41.1427,41.2991,1637630.0
2019-04-02 09:30:00,42.08,42.24,41.75,42.14,1865771.0,41.1329,41.2893,40.8103,41.1915,1865771.0
2019-04-02 09:40:00,42.14,42.29,42.06,42.18,1084230.0,41.1915,41.3382,41.1133,41.2306,1084230.0
2019-04-02 09:50:00,42.19,42.36,42.12,42.25,1022508.0,41.2404,41.4066,41.172,41.2991,1022508.0
2019-04-02 10:00:00,42.25,42.26,42.08,42.23,485077.0,41.2991,41.3088,41.1329,41.2795,485077.0
2019-04-02 10:10:00,42.22,42.48,42.1,42.43,752901.0,41.2697,41.5239,41.1524,41.475,752901.0
2019-04-02 10:20:00,42.42,42.59,42.38,42.58,531527.0,41.4652,41.6314,41.4261,41.6216,531527.0
2019-04-02 10:30:00,42.58,42.73,42.54,42.6,767720.0,41.6216,41.7683,41.5825,41.6412,767720.0
2019-04-02 10:40:00,42.61,42.65,42.55,42.6,573153.0,41.651,41.6901,41.5923,41.6412,573153.0
2019-04-02 10:50:00,42.6,42.73,42.53,42.54,782565.0,41.6412,41.7683,41.5728,41.5825,782565.0
2019-04-02 11:00:00,42.55,42.59,42.31,42.39,666842.0,41.5923,41.6314,41.3577,41.4359,666842.0
2019-04-02 11:10:00,42.39,42.53,42.26,42.52,652690.0,41.4359,41.5728,41.3088,41.563,652690.0
2019-04-02 11:20:00,42.52,42.69,42.52,42.69,498286.0,41.563,41.7292,41.563,41.7292,498286.0
2019-04-02 11:30:00,42.69,42.73,42.58,42.61,577602.0,41.7292,41.7683,41.6216,41.651,577602.0
2019-04-02 11:40:00,42.62,42.69,42.55,42.69,281654.0,41.6607,41.7292,41.5923,41.7292,281654.0
2019-04-02 11:50:00,42.69,42.7,42.63,42.68,257980.0,41.7292,41.7389,41.6705,41.7194,257980.0
2019-04-02 12:00:00,42.68,42.79,42.62,42.76,595382.0,41.7194,41.8269,41.6607,41.7976,595382.0
2019-04-02 12:10:00,42.77,42.78,42.64,42.66,397451.0,41.8074,41.8171,41.6803,41.6998,397451.0
2019-04-02 12:20:00,42.66,42.67,42.59,42.63,299400.0,41.6998,41.7096,41.6314,41.6705,299400.0
2019-04-02 12:30:00,42.64,42.69,42.62,42.64,206147.0,41.6803,41.7292,41.6607,41.6803,206147.0
2019-04-02 12:40:00,42.64,42.65,42.57,42.64,287797.0,41.6803,41.6901,41.6119,41.6803,287797.0
2019-04-02 12:50:00,42.65,42.66,42.59,42.62,153639.0,41.6901,41.6998,41.6314,41.6607,153639.0
2019-04-02 13:00:00,42.62,42.62,42.54,42.57,279231.0,41.6607,41.6607,41.5825,41.6119,279231.0
2019-04-02 13:10:00,42.57,42.65,42.52,42.63,217464.0,41.6119,41.6901,41.563,41.6705,217464.0
2019-04-02 13:20:00,42.63,42.7,42.62,42.66,256285.0,41.6705,41.7389,41.6607,41.6998,256285.0
2019-04-02 13:30:00,42.67,42.68,42.65,42.66,207164.0,41.7096,41.7194,41.6901,41.6998,207164.0
2019-04-02 13:40:00,42.66,42.67,42.53,42.6,360989.0,41.6998,41.7096,41.5728,41.6412,360989.0
2019-04-02 13:50:00,42.6,42.61,42.39,42.43,408037.0,41.6412,41.651,41.4359,41.475,408037.0
2019-04-02 14:00:00,42.42,42.55,42.41,42.52,337480.0,41.4652,41.5923,41.4555,41.563,337480.0
2019-04-02 14:10:00,42.52,42.55,42.46,42.5,208298.0,41.563,41.5923,41.5043,41.5434,208298.0
2019-04-02 14:20:00,42.51,42.55,42.49,42.5,297458.0,41.5532,41.5923,41.5337,41.5434,297458.0
2019-04-02 14:30:00,42.5,42.64,42.48,42.59,336562.0,41.5434,41.6803,41.5239,41.6314,336562.0
2019-04-02 14:40:00,42.58,42.58,42.52,42.55,180988.0,41.6216,41.6216,41.563,41.5923,180988.0
2019-04-02 14:50:00,42.56,42.63,42.53,42.59,249308.0,41.6021,41.6705,41.5728,41.6314,249308.0
2019-04-02 15:00:00,42.59,42.67,42.57,42.59,384963.0,41.6314,41.7096,41.6119,41.6314,384963.0
2019-04-02 15:10:00,42.6,42.67,42.59,42.65,251085.0,41.6412,41.7096,41.6314,41.6901,251085.0
2019-04-02 15:20:00,42.65,42.66,42.53,42.55,368725.0,41.6901,41.6998,41.5728,41.5923,368725.0
2019-04-02 15:30:00,42.54,42.59,42.53,42.53,341745.0,41.5825,41.6314,41.5728,41.5728,341745.0
2019-04-02 15:40:00,42.53,42.57,42.49,42.52,583078.0,41.5728,41.6119,41.5337,41.563,583078.0
2019-04-02 15:50:00,42.52,42.55,42.43,42.45,1103631.0,41.563,41.5923,41.475,41.4946,1103631.0
2019-04-03 09:30:00,43.67,44.54,43.55,44.53,4625806.0,42.6871,43.5375,42.5698,43.5277,4625806.0
2019-04-03 09:40:00,44.52,44.85,44.51,44.73,3220072.0,43.518,43.8405,43.5082,43.7232,3220072.0
2019-04-03 09:50:00,44.74,44.75,44.35,44.4,1887510.0,43.733,43.7428,43.3518,43.4007,1887510.0
2019-04-03 10:00:00,44.4,44.44,44.01,44.22,1954235.0,43.4007,43.4398,43.0194,43.2247,1954235.0
2019-04-03 10:10:00,44.22,44.5,44.21,44.49,1276511.0,43.2247,43.4984,43.2149,43.4886,1276511.0
2019-04-03 10:20:00,44.49,44.58,44.28,44.3,1442722.0,43.4886,43.5766,43.2834,43.3029,1442722.0
2019-04-03 10:30:00,44.29,44.59,44.26,44.58,1144091.0,43.2931,43.5864,43.2638,43.5766,1144091.0
2019-04-03 10:40:00,44.59,44.64,44.42,44.46,933122.0,43.5864,43.6353,43.4202,43.4593,933122.0
2019-04-03 10:50:00,44.45,44.62,44.41,44.57,791671.0,43.4495,43.6157,43.4104,43.5668,791671.0
2019-04-03 11:00:00,44.58,44.7,44.58,44.63,732240.0,43.5766,43.6939,43.5766,43.6255,732240.0
2019-04-03 11:10:00,44.62,44.68,44.44,44.48,805506.0,43.6157,43.6744,43.4398,43.4789,805506.0
2019-04-03 11:20:00,44.48,44.6,44.44,44.56,646346.0,43.4789,43.5962,43.4398,43.5571,646346.0
2019-04-03 11:30:00,44.56,44.68,44.5,44.6,921387.0,43.5571,43.6744,43.4984,43.5962,921387.0
2019-04-03 11:40:00,44.6,44.68,44.55,44.62,519375.0,43.5962,43.6744,43.5473,43.6157,519375.0
2019-04-03 11:50:00,44.63,44.7,44.6,44.64,626105.0,43.6255,43.6939,43.5962,43.6353,626105.0
2019-04-03 12:00:00,44.64,44.7,44.61,44.65,476601.0,43.6353,43.6939,43.6059,43.645,476601.0
2019-04-03 12:10:00,44.65,44.67,44.46,44.5,620448.0,43.645,43.6646,43.4593,43.4984,620448.0
2019-04-03 12:20:00,44.5,44.51,44.35,44.37,491643.0,43.4984,43.5082,43.3518,43.3713,491643.0
2019-04-03 12:30:00,44.36,44.37,44.16,44.25,690612.0,43.3616,43.3713,43.1661,43.254,690612.0
2019-04-03 12:40:00,44.25,44.31,44.17,44.22,496774.0,43.254,43.3127,43.1758,43.2247,496774.0
2019-04-03 12:50:00,44.23,44.23,44.06,44.09,498427.0,43.2345,43.2345,43.0683,43.0976,498427.0
2019-04-03 13:00:00,44.09,44.27,44.09,44.22,372706.0,43.0976,43.2736,43.0976,43.2247,372706.0
2019-04-03 13:10:00,44.23,44.41,44.23,44.31,702460.0,43.2345,43.4104,43.2345,43.3127,702460.0
2019-04-03 13:20:00,44.32,44.43,44.3,44.38,344338.0,43.3225,43.43,43.3029,43.3811,344338.0
2019-04-03 13:30:00,44.38,44.42,44.3,44.37,262267.0,43.3811,43.4202,43.3029,43.3713,262267.0
2019-04-03 13:40:00,44.37,44.37,44.2,44.21,459503.0,43.3713,43.3713,43.2052,43.2149,459503.0
2019-04-03 13:50:00,44.2,44.21,43.8,43.89,1005729.0,43.2052,43.2149,42.8142,42.9021,1005729.0
2019-04-03 14:00:00,43.88,43.94,43.8,43.81,641468.0,42.8924,42.951,42.8142,42.8239,641468.0
2019-04-03 14:10:00,43.82,43.94,43.75,43.93,546713.0,42.8337,42.951,42.7653,42.9412,546713.0
2019-04-03 14:20:00,43.93,44.11,43.93,44.06,498289.0,42.9412,43.1172,42.9412,43.0683,498289.0
2019-04-03 14:30:00,44.06,44.07,43.94,43.96,268036.0,43.0683,43.0781,42.951,42.9706,268036.0
2019-04-03 14:40:00,43.96,43.97,43.88,43.93,387119.0,42.9706,42.9803,42.8924,42.9412,387119.0
2019-04-03 14:50:00,43.93,44.0,43.9,43.97,411470.0,42.9412,43.0097,42.9119,42.9803,411470.0
2019-04-03 15:00:00,43.97,44.01,43.78,43.79,471705.0,42.9803,43.0194,42.7946,42.8044,471705.0
2019-04-03 15:10:00,43.78,43.8,43.58,43.64,623189.0,42.7946,42.8142,42.5991,42.6578,623189.0
2019-04-03 15:20:00,43.64,43.67,43.57,43.63,454544.0,42.6578,42.6871,42.5894,42.648,454544.0
2019-04-03 15:30:00,43.63,43.71,43.56,43.67,578386.0,42.648,42.7262,42.5796,42.6871,578386.0
2019-04-03 15:40:00,43.67,43.72,43.65,43.69,526633.0,42.6871,42.736,42.6676,42.7067,526633.0
2019-04-03 15:50:00,43.7,43.92,43.69,43.9,1593083.0,42.7164,42.9315,42.7067,42.9119,1593083.0
2019-04-04 09:30:00,42.36,43.02,42.25,42.84,3964349.0,41.4066,42.0517,41.2991,41.8758,3964349.0
2019-04-04 09:40:00,42.84,43.33,42.82,43.04,2411254.0,41.8758,42.3548,41.8562,42.0713,2411254.0
2019-04-04 09:50:00,43.04,43.24,42.9,43.0,1985935.0,42.0713,42.2668,41.9344,42.0322,1985935.0
2019-04-04 10:00:00,42.99,43.11,42.9,42.95,1254177.0,42.0224,42.1397,41.9344,41.9833,1254177.0
2019-04-04 10:10:00,42.95,43.01,42.73,42.76,1351716.0,41.9833,42.042,41.7683,41.7976,1351716.0
2019-04-04 10:20:00,42.76,42.8,42.56,42.61,1390440.0,41.7976,41.8367,41.6021,41.651,1390440.0
2019-04-04 10:30:00,42.61,42.77,42.47,42.72,1089169.0,41.651,41.8074,41.5141,41.7585,1089169.0
2019-04-04 10:40:00,42.73,42.99,42.72,42.97,901046.0,41.7683,42.0224,41.7585,42.0029,901046.0
2019-04-04 10:50:00,42.98,42.98,42.62,42.7,848771.0,42.0126,42.0126,41.6607,41.7389,848771.0
2019-04-04 11:00:00,42.7,42.73,42.54,42.57,848318.0,41.7389,41.7683,41.5825,41.6119,848318.0
2019-04-04 11:10:00,42.56,42.6,42.32,42.4,900444.0,41.6021,41.6412,41.3675,41.4457,900444.0
2019-04-04 11:20:00,42.4,42.67,42.36,42.59,660458.0,41.4457,41.7096,41.4066,41.6314,660458.0
2019-04-04 11:30:00,42.6,42.75,42.52,42.69,554963.0,41.6412,41.7878,41.563,41.7292,554963.0
2019-04-04 11:40:00,42.69,42.74,42.6,42.66,446901.0,41.7292,41.778,41.6412,41.6998,446901.0
2019-04-04 11:50:00,42.66,42.72,42.59,42.65,546432.0,41.6998,41.7585,41.6314,41.6901,546432.0
2019-04-04 12:00:00,42.64,42.71,42.6,42.62,544149.0,41.6803,41.7487,41.6412,41.6607,544149.0
2019-04-04 12:10:00,42.61,42.63,42.42,42.44,624541.0,41.651,41.6705,41.4652,41.4848,624541.0
2019-04-04 12:20:00,42.43,42.49,42.37,42.47,654123.0,41.475,41.5337,41.4164,41.5141,654123.0
2019-04-04 12:30:00,42.47,42.56,42.44,42.49,417906.0,41.5141,41.6021,41.4848,41.5337,417906.0
2019-04-04 12:40:00,42.49,42.52,42.39,42.43,416558.0,41.5337,41.563,41.4359,41.475,416558.0
2019-04-04 12:50:00,42.42,42.67,42.41,42.6,346462.0,41.4652,41.7096,41.4555,41.6412,346462.0
2019-04-04 13:00:00,42.61,42.63,42.53,42.61,282369.0,41.651,41.6705,41.5728,41.651,282369.0
2019-04-04 13:10:00,42.61,42.63,42.48,42.51,336056.0,41.651,41.6705,41.5239,41.5532,336056.0
2019-04-04 13:20:00,42.5,42.6,42.49,42.57,333733.0,41.5434,41.6412,41.5337,41.6119,333733.0
2019-04-04 13:30:00,42.56,42.66,42.55,42.58,263340.0,41.6021,41.6998,41.5923,41.6216,263340.0
2019-04-04 13:40:00,42.58,42.65,42.52,42.6,282400.0,41.6216,41.6901,41.563,41.6412,282400.0
2019-04-04 13:50:00,42.59,42.66,42.57,42.64,315482.0,41.6314,41.6998,41.6119,41.6803,315482.0
2019-04-04 14:00:00,42.63,42.75,42.6,42.72,306501.0,41.6705,41.7878,41.6412,41.7585,306501.0
2019-04-04 14:10:00,42.72,42.88,42.67,42.84,579415.0,41.7585,41.9149,41.7096,41.8758,579415.0
2019-04-04 14:20:00,42.83,42.86,42.76,42.76,242932.0,41.866,41.8953,41.7976,41.7976,242932.0
2019-04-04 14:30:00,42.76,42.8,42.75,42.78,172517.0,41.7976,41.8367,41.7878,41.8171,172517.0
2019-04-04 14:40:00,42.78,42.79,42.64,42.7,549732.0,41.8171,41.8269,41.6803,41.7389,549732.0
2019-04-04 14:50:00,42.71,42.83,42.69,42.82,341776.0,41.7487,41.866,41.7292,41.8562,341776.0
2019-04-04 15:00:00,42.82,42.83,42.72,42.72,466215.0,41.8562,41.866,41.7585,41.7585,466215.0
2019-04-04 15:10:00,42.72,42.82,42.71,42.81,500808.0,41.7585,41.8562,41.7487,41.8465,500808.0
2019-04-04 15:20:00,42.81,42.87,42.78,42.81,558710.0,41.8465,41.9051,41.8171,41.8465,558710.0
2019-04-04 15:30:00,42.81,42.92,42.8,42.91,428690.0,41.8465,41.954,41.8367,41.9442,428690.0
2019-04-04 15:40:00,42.92,42.94,42.78,42.8,599415.0,41.954,41.9735,41.8171,41.8367,599415.0
2019-04-04 15:50:00,42.8,42.94,42.8,42.89,1450585.0,41.8367,41.9735,41.8367,41.9247,1450585.0
2019-04-05 09:30:00,43.32,43.54,43.19,43.28,1958591.0,42.345,42.56,42.2179,42.3059,1958591.0
2019-04-05 09:40:00,43.28,43.35,42.98,43.01,1095963.0,42.3059,42.3743,42.0126,42.042,1095963.0
2019-04-05 09:50:00,43.02,43.2,42.98,43.07,731340.0,42.0517,42.2277,42.0126,42.1006,731340.0
2019-04-05 10:00:00,43.07,43.21,43.07,43.13,464649.0,42.1006,42.2375,42.1006,42.1593,464649.0
2019-04-05 10:10:00,43.13,43.14,42.97,43.0,680326.0,42.1593,42.169,42.0029,42.0322,680326.0
2019-04-05 10:20:00,43.0,43.04,42.72,42.75,775599.0,42.0322,42.0713,41.7585,41.7878,775599.0
2019-04-05 10:30:00,42.75,43.08,42.73,43.05,1050524.0,41.7878,42.1104,41.7683,42.0811,1050524.0
2019-04-05 10:40:00,43.05,43.08,42.94,43.0,597949.0,42.0811,42.1104,41.9735,42.0322,597949.0
2019-04-05 10:50:00,42.99,43.1,42.94,42.97,553529.0,42.0224,42.1299,41.9735,42.0029,553529.0
2019-04-05 11:00:00,42.97,43.27,42.96,43.23,654283.0,42.0029,42.2961,41.9931,42.257,654283.0
2019-04-05 11:10:00,43.22,43.33,43.21,43.27,557859.0,42.2472,42.3548,42.2375,42.2961,557859.0
2019-04-05 11:20:00,43.28,43.37,43.21,43.31,490369.0,42.3059,42.3939,42.2375,42.3352,490369.0
2019-04-05 11:30:00,43.3,43.43,43.28,43.4,437987.0,42.3254,42.4525,42.3059,42.4232,437987.0
2019-04-05 11:40:00,43.41,43.45,43.3,43.36,414506.0,42.433,42.4721,42.3254,42.3841,414506.0
2019-04-05 11:50:00,43.37,43.42,43.28,43.35,361311.0,42.3939,42.4427,42.3059,42.3743,361311.0
2019-04-05 12:00:00,43.36,43.42,43.32,43.38,312472.0,42.3841,42.4427,42.345,42.4036,312472.0
2019-04-05 12:10:00,43.37,43.49,43.37,43.42,378913.0,42.3939,42.5112,42.3939,42.4427,378913.0
2019-04-05 12:20:00,43.42,43.44,43.35,43.38,302982.0,42.4427,42.4623,42.3743,42.4036,302982.0
2019-04-05 12:30:00,43.39,43.39,43.16,43.17,644277.0,42.4134,42.4134,42.1886,42.1984,644277.0
2019-04-05 12:40:00,43.16,43.32,43.11,43.31,433712.0,42.1886,42.345,42.1397,42.3352,433712.0
2019-04-05 12:50:00,43.31,43.32,43.19,43.23,302855.0,42.3352,42.345,42.2179,42.257,302855.0
2019-04-05 13:00:00,43.23,43.3,43.21,43.28,309521.0,42.257,42.3254,42.2375,42.3059,309521.0
2019-04-05 13:10:00,43.29,43.29,43.21,43.22,143625.0,42.3157,42.3157,42.2375,42.2472,143625.0
2019-04-05 13:20:00,43.22,43.27,43.2,43.23,137695.0,42.2472,42.2961,42.2277,42.257,137695.0
2019-04-05 13:30:00,43.24,43.26,43.13,43.25,281749.0,42.2668,42.2863,42.1593,42.2766,281749.0
2019-04-05 13:40:00,43.24,43.28,43.22,43.23,150769.0,42.2668,42.3059,42.2472,42.257,150769.0
2019-04-05 13:50:00,43.23,43.28,43.22,43.24,202816.0,42.257,42.3059,42.2472,42.2668,202816.0
2019-04-05 14:00:00,43.24,43.25,43.17,43.2,286675.0,42.2668,42.2766,42.1984,42.2277,286675.0
2019-04-05 14:10:00,43.21,43.25,43.19,43.23,150302.0,42.2375,42.2766,42.2179,42.257,150302.0
2019-04-05 14:20:00,43.23,43.27,43.2,43.25,191986.0,42.257,42.2961,42.2277,42.2766,191986.0
2019-04-05 14:30:00,43.24,43.3,43.22,43.3,303040.0,42.2668,42.3254,42.2472,42.3254,303040.0
2019-04-05 14:40:00,43.3,43.34,43.28,43.34,216095.0,42.3254,42.3645,42.3059,42.3645,216095.0
2019-04-05 14:50:00,43.33,43.34,43.27,43.29,222400.0,42.3548,42.3645,42.2961,42.3157,222400.0
2019-04-05 15:00:00,43.28,43.32,43.17,43.18,310160.0,42.3059,42.345,42.1984,42.2081,310160.0
2019-04-05 15:10:00,43.18,43.31,43.16,43.3,312210.0,42.2081,42.3352,42.1886,42.3254,312210.0
2019-04-05 15:20:00,43.31,43.37,43.29,43.3,467752.0,42.3352,42.3939,42.3157,42.3254,467752.0
2019-04-05 15:30:00,43.31,43.35,43.26,43.31,478991.0,42.3352,42.3743,42.2863,42.3352,478991.0
2019-04-05 15:40:00,43.31,43.34,43.29,43.3,537537.0,42.3352,42.3645,42.3157,42.3254,537537.0
2019-04-05 15:50:00,43.3,43.35,43.29,43.31,1002106.0,42.3254,42.3743,42.3157,42.3352,1002106.0
2019-04-08 09:30:00,42.19,42.68,42.12,42.48,2752491.0,41.2404,41.7194,41.172,41.5239,2752491.0
2019-04-08 09:40:00,42.47,42.88,42.45,42.85,1539997.0,41.5141,41.9149,41.4946,41.8856,1539997.0
2019-04-08 09:50:00,42.85,43.0,42.62,42.88,1137559.0,41.8856,42.0322,41.6607,41.9149,1137559.0
2019-04-08 10:00:00,42.87,43.14,42.85,42.93,1232838.0,41.9051,42.169,41.8856,41.9638,1232838.0
2019-04-08 10:10:00,42.94,42.99,42.65,42.72,962317.0,41.9735,42.0224,41.6901,41.7585,962317.0
2019-04-08 10:20:00,42.72,42.76,42.58,42.67,612440.0,41.7585,41.7976,41.6216,41.7096,612440.0
2019-04-08 10:30:00,42.67,42.81,42.65,42.71,537104.0,41.7096,41.8465,41.6901,41.7487,537104.0
2019-04-08 10:40:00,42.7,42.74,42.56,42.57,775063.0,41.7389,41.778,41.6021,41.6119,775063.0
2019-04-08 10:50:00,42.57,42.65,42.52,42.59,592810.0,41.6119,41.6901,41.563,41.6314,592810.0
2019-04-08 11:00:00,42.59,42.81,42.59,42.69,465408.0,41.6314,41.8465,41.6314,41.7292,465408.0
2019-04-08 11:10:00,42.69,42.71,42.59,42.61,312910.0,41.7292,41.7487,41.6314,41.651,312910.0
2019-04-08 11:20:00,42.62,42.73,42.55,42.71,479919.0,41.6607,41.7683,41.5923,41.7487,479919.0
2019-04-08 11:30:00,42.72,42.83,42.69,42.78,408448.0,41.7585,41.866,41.7292,41.8171,408448.0
2019-04-08 11:40:00,42.78,42.83,42.65,42.73,401682.0,41.8171,41.866,41.6901,41.7683,401682.0
2019-04-08 11:50:00,42.74,42.82,42.63,42.66,398224.0,41.778,41.8562,41.6705,41.6998,398224.0
2019-04-08 12:00:00,42.66,42.72,42.57,42.61,323823.0,41.6998,41.7585,41.6119,41.651,323823.0
2019-04-08 12:10:00,42.62,42.73,42.61,42.7,359525.0,41.6607,41.7683,41.651,41.7389,359525.0
2019-04-08 12:20:00,42.7,42.78,42.67,42.76,217712.0,41.7389,41.8171,41.7096,41.7976,217712.0
2019-04-08 12:30:00,42.76,42.77,42.63,42.73,231534.0,41.7976,41.8074,41.6705,41.7683,231534.0
2019-04-08 12:40:00,42.73,42.77,42.65,42.68,207884.0,41.7683,41.8074,41.6901,41.7194,207884.0
2019-04-08 12:50:00,42.68,42.71,42.61,42.66,262045.0,41.7194,41.7487,41.651,41.6998,262045.0
2019-04-08 13:00:00,42.65,42.8,42.65,42.79,357360.0,41.6901,41.8367,41.6901,41.8269,357360.0
2019-04-08 13:10:00,42.79,42.82,42.7,42.72,324966.0,41.8269,41.8562,41.7389,41.7585,324966.0
2019-04-08 13:20:00,42.73,42.79,42.71,42.71,227131.0,41.7683,41.8269,41.7487,41.7487,227131.0
2019-04-08 13:30:00,42.72,42.74,42.69,42.7,179834.0,41.7585,41.778,41.7292,41.7389,179834.0
2019-04-08 13:40:00,42.71,42.71,42.63,42.64,201172.0,41.7487,41.7487,41.6705,41.6803,201172.0
2019-04-08 13:50:00,42.63,42.74,42.63,42.69,200343.0,41.6705,41.778,41.6705,41.7292,200343.0
2019-04-08 14:00:00,42.69,42.78,42.67,42.73,296707.0,41.7292,41.8171,41.7096,41.7683,296707.0
2019-04-08 14:10:00,42.73,42.78,42.66,42.74,244517.0,41.7683,41.8171,41.6998,41.778,244517.0
2019-04-08 14:20:00,42.73,42.74,42.67,42.7,179756.0,41.7683,41.778,41.7096,41.7389,179756.0
2019-04-08 14:30:00,42.71,42.75,42.7,42.73,130244.0,41.7487,41.7878,41.7389,41.7683,130244.0
2019-04-08 14:40:00,42.73,42.76,42.67,42.68,311640.0,41.7683,41.7976,41.7096,41.7194,311640.0
2019-04-08 14:50:00,42.69,42.76,42.68,42.73,234162.0,41.7292,41.7976,41.7194,41.7683,234162.0
2019-04-08 15:00:00,42.73,42.84,42.72,42.82,489755.0,41.7683,41.8758,41.7585,41.8562,489755.0
2019-04-08 15:10:00,42.83,42.87,42.81,42.83,279272.0,41.866,41.9051,41.8465,41.866,279272.0
2019-04-08 15:20:00,42.84,42.87,42.81,42.84,267579.0,41.8758,41.9051,41.8465,41.8758,267579.0
2019-04-08 15:30:00,42.85,42.94,42.83,42.91,473199.0,41.8856,41.9735,41.866,41.9442,473199.0
2019-04-08 15:40:00,42.92,42.99,42.91,42.98,463724.0,41.954,42.0224,41.9442,42.0126,463724.0
2019-04-08 15:50:00,42.97,42.98,42.85,42.9,1114624.0,42.0029,42.0126,41.8856,41.9344,1114624.0
2019-04-09 09:30:00,42.54,42.6,42.11,42.3,2007068.0,41.5825,41.6412,41.1622,41.3479,2007068.0
2019-04-09 09:40:00,42.3,42.52,41.98,42.0,1715719.0,41.3479,41.563,41.0351,41.0547,1715719.0
2019-04-09 09:50:00,42.0,42.09,41.78,41.86,1535461.0,41.0547,41.1427,40.8396,40.9178,1535461.0
2019-04-09 10:00:00,41.87,41.89,41.69,41.71,1166805.0,40.9276,40.9472,40.7517,40.7712,1166805.0
2019-04-09 10:10:00,41.71,41.71,41.5,41.55,1170540.0,40.7712,40.7712,40.5659,40.6148,1170540.0
2019-04-09 10:20:00,41.55,41.72,41.53,41.64,844930.0,40.6148,40.781,40.5953,40.7028,844930.0
2019-04-09 10:30:00,41.64,41.69,41.42,41.42,1031056.0,40.7028,40.7517,40.4877,40.4877,1031056.0
2019-04-09 10:40:00,41.43,41.48,41.29,41.3,942394.0,40.4975,40.5464,40.3607,40.3704,942394.0
2019-04-09 10:50:00,41.3,41.43,41.27,41.41,753465.0,40.3704,40.4975,40.3411,40.478,753465.0
2019-04-09 11:00:00,41.42,41.51,41.31,41.44,665699.0,40.4877,40.5757,40.3802,40.5073,665699.0
2019-04-09 11:10:00,41.44,41.48,41.32,41.39,535511.0,40.5073,40.5464,40.39,40.4584,535511.0
2019-04-09 11:20:00,41.39,41.44,41.35,41.4,521441.0,40.4584,40.5073,40.4193,40.4682,521441.0
2019-04-09 11:30:00,41.4,41.59,41.37,41.58,696637.0,40.4682,40.6539,40.4389,40.6441,696637.0
2019-04-09 11:40:00,41.58,41.64,41.5,41.62,447336.0,40.6441,40.7028,40.5659,40.6832,447336.0
2019-04-09 11:50:00,41.62,41.63,41.49,41.54,304628.0,40.6832,40.693,40.5562,40.605,304628.0
2019-04-09 12:00:00,41.54,41.72,41.51,41.7,546342.0,40.605,40.781,40.5757,40.7614,546342.0
2019-04-09 12:10:00,41.7,41.75,41.67,41.72,346671.0,40.7614,40.8103,40.7321,40.781,346671.0
2019-04-09 12:20:00,41.72,41.79,41.69,41.74,541217.0,40.781,40.8494,40.7517,40.8005,541217.0
2019-04-09 12:30:00,41.73,41.8,41.66,41.74,686746.0,40.7908,40.8592,40.7223,40.8005,686746.0
2019-04-09 12:40:00,41.75,41.82,41.74,41.75,418962.0,40.8103,40.8787,40.8005,40.8103,418962.0
2019-04-09 12:50:00,41.76,41.82,41.71,41.76,414698.0,40.8201,40.8787,40.7712,40.8201,414698.0
2019-04-09 13:00:00,41.75,41.8,41.72,41.79,406864.0,40.8103,40.8592,40.781,40.8494,406864.0
2019-04-09 13:10:00,41.79,41.85,41.73,41.85,469914.0,40.8494,40.9081,40.7908,40.9081,469914.0
2019-04-09 13:20:00,41.84,41.92,41.83,41.91,683262.0,40.8983,40.9765,40.8885,40.9667,683262.0
2019-04-09 13:30:00,41.9,41.91,41.84,41.9,474624.0,40.9569,40.9667,40.8983,40.9569,474624.0
2019-04-09 13:40:00,41.9,41.91,41.82,41.84,235044.0,40.9569,40.9667,40.8787,40.8983,235044.0
2019-04-09 13:50:00,41.83,41.83,41.72,41.72,389646.0,40.8885,40.8885,40.781,40.781,389646.0
2019-04-09 14:00:00,41.72,41.73,41.55,41.61,392083.0,40.781,40.7908,40.6148,40.6735,392083.0
2019-04-09 14:10:00,41.62,41.75,41.59,41.71,419673.0,40.6832,40.8103,40.6539,40.7712,419673.0
2019-04-09 14:20:00,41.7,41.76,41.57,41.61,528492.0,40.7614,40.8201,40.6344,40.6735,528492.0
2019-04-09 14:30:00,41.62,41.7,41.6,41.63,294962.0,40.6832,40.7614,40.6637,40.693,294962.0
2019-04-09 14:40:00,41.63,41.66,41.55,41.62,290434.0,40.693,40.7223,40.6148,40.6832,290434.0
2019-04-09 14:50:00,41.62,41.69,41.58,41.61,252317.0,40.6832,40.7517,40.6441,40.6735,252317.0
2019-04-09 15:00:00,41.61,41.7,41.6,41.67,286297.0,40.6735,40.7614,40.6637,40.7321,286297.0
2019-04-09 15:10:00,41.68,41.71,41.65,41.67,263131.0,40.7419,40.7712,40.7126,40.7321,263131.0
2019-04-09 15:20:00,41.67,41.68,41.61,41.64,266651.0,40.7321,40.7419,40.6735,40.7028,266651.0
2019-04-09 15:30:00,41.64,41.77,41.6,41.73,613308.0,40.7028,40.8299,40.6637,40.7908,613308.0
2019-04-09 15:40:00,41.73,41.78,41.71,41.75,640428.0,40.7908,40.8396,40.7712,40.8103,640428.0
2019-04-09 15:50:00,41.74,41.75,41.6,41.73,1272453.0,40.8005,40.8103,40.6637,40.7908,1272453.0
2019-04-10 09:30:00,41.69,42.18,41.67,41.8,1586729.0,40.7517,41.2306,40.7321,40.8592,1586729.0
2019-04-10 09:40:00,41.8,41.85,41.51,41.73,1017332.0,40.8592,40.9081,40.5757,40.7908,1017332.0
2019-04-10 09:50:00,41.73,42.01,41.65,41.97,874101.0,40.7908,41.0645,40.7126,41.0254,874101.0
2019-04-10 10:00:00,41.97,42.13,41.9,41.96,841683.0,41.0254,41.1818,40.9569,41.0156,841683.0
2019-04-10 10:10:00,41.97,42.17,41.95,42.07,947708.0,41.0254,41.2209,41.0058,41.1231,947708.0
2019-04-10 10:20:00,42.07,42.18,42.02,42.06,693486.0,41.1231,41.2306,41.0742,41.1133,693486.0
2019-04-10 10:30:00,42.05,42.29,42.03,42.2,886097.0,41.1036,41.3382,41.084,41.2502,886097.0
2019-04-10 10:40:00,42.21,42.32,42.2,42.25,489815.0,41.26,41.3675,41.2502,41.2991,489815.0
2019-04-10 10:50:00,42.25,42.27,42.13,42.23,528104.0,41.2991,41.3186,41.1818,41.2795,528104.0
2019-04-10 11:00:00,42.22,42.41,42.2,42.37,689788.0,41.2697,41.4555,41.2502,41.4164,689788.0
2019-04-10 11:10:00,42.36,42.42,42.3,42.3,379919.0,41.4066,41.4652,41.3479,41.3479,379919.0
2019-04-10 11:20:00,42.31,42.42,42.29,42.34,310975.0,41.3577,41.4652,41.3382,41.387,310975.0
2019-04-10 11:30:00,42.34,42.44,42.31,42.32,410427.0,41.387,41.4848,41.3577,41.3675,410427.0
2019-04-10 11:40:00,42.33,42.37,42.27,42.34,591760.0,41.3773,41.4164,41.3186,41.387,591760.0
2019-04-10 11:50:00,42.34,42.34,42.26,42.29,372979.0,41.387,41.387,41.3088,41.3382,372979.0
2019-04-10 12:00:00,42.3,42.36,42.22,42.36,450872.0,41.3479,41.4066,41.2697,41.4066,450872.0
2019-04-10 12:10:00,42.35,42.38,42.29,42.31,507120.0,41.3968,41.4261,41.3382,41.3577,507120.0
2019-04-10 12:20:00,42.32,42.33,42.24,42.33,383646.0,41.3675,41.3773,41.2893,41.3773,383646.0
2019-04-10 12:30:00,42.33,42.43,42.33,42.39,395798.0,41.3773,41.475,41.3773,41.4359,395798.0
2019-04-10 12:40:00,42.39,42.41,42.34,42.35,272538.0,41.4359,41.4555,41.387,41.3968,272538.0
2019-04-10 12:50:00,42.35,42.41,42.3,42.34,448343.0,41.3968,41.4555,41.3479,41.387,448343.0
2019-04-10 13:00:00,42.34,42.35,42.25,42.34,293197.0,41.387,41.3968,41.2991,41.387,293197.0
2019-04-10 13:10:00,42.34,42.35,42.27,42.33,283627.0,41.387,41.3968,41.3186,41.3773,283627.0
2019-04-10 13:20:00,42.33,42.33,42.18,42.21,357350.0,41.3773,41.3773,41.2306,41.26,357350.0
2019-04-10 13:30:00,42.21,42.27,42.19,42.25,245685.0,41.26,41.3186,41.2404,41.2991,245685.0
2019-04-10 13:40:00,42.24,42.26,42.18,42.2,276422.0,41.2893,41.3088,41.2306,41.2502,276422.0
2019-04-10 13:50:00,42.21,42.23,42.15,42.15,270420.0,41.26,41.2795,41.2013,41.2013,270420.0
2019-04-10 14:00:00,42.16,42.22,42.05,42.06,463619.0,41.2111,41.2697,41.1036,41.1133,463619.0
2019-04-10 14:10:00,42.06,42.07,41.97,41.99,378179.0,41.1133,41.1231,41.0254,41.0449,378179.0
2019-04-10 14:20:00,42.0,42.01,41.85,41.96,572665.0,41.0547,41.0645,40.9081,41.0156,572665.0
2019-04-10 14:30:00,41.96,42.02,41.88,41.92,342839.0,41.0156,41.0742,40.9374,40.9765,342839.0
2019-04-10 14:40:00,41.92,41.99,41.92,41.92,284178.0,40.9765,41.0449,40.9765,40.9765,284178.0
2019-04-10 14:50:00,41.92,42.07,41.92,42.05,342469.0,40.9765,41.1231,40.9765,41.1036,342469.0
2019-04-10 15:00:00,42.05,42.25,42.04,42.25,545656.0,41.1036,41.2991,41.0938,41.2991,545656.0
2019-04-10 15:10:00,42.25,42.26,42.16,42.16,321843.0,41.2991,41.3088,41.2111,41.2111,321843.0
2019-04-10 15:20:00,42.17,42.24,42.16,42.18,399790.0,41.2209,41.2893,41.2111,41.2306,399790.0
2019-04-10 15:30:00,42.18,42.22,42.15,42.16,424035.0,41.2306,41.2697,41.2013,41.2111,424035.0
2019-04-10 15:40:00,42.15,42.17,42.12,42.16,456604.0,41.2013,41.2209,41.172,41.2111,456604.0
2019-04-10 15:50:00,42.15,42.2,42.07,42.18,1228645.0,41.2013,41.2502,41.1231,41.2306,1228645.0
2019-04-11 09:30:00,42.2,42.48,42.13,42.26,1034128.0,41.2502,41.5239,41.1818,41.3088,1034128.0
2019-04-11 09:40:00,42.25,42.62,42.23,42.44,864192.0,41.2991,41.6607,41.2795,41.4848,864192.0
2019-04-11 09:50:00,42.45,42.51,42.27,42.33,721010.0,41.4946,41.5532,41.3186,41.3773,721010.0
2019-04-11 10:00:00,42.33,42.41,42.24,42.34,657493.0,41.3773,41.4555,41.2893,41.387,657493.0
2019-04-11 10:10:00,42.34,42.58,42.25,42.57,610596.0,41.387,41.6216,41.2991,41.6119,610596.0
2019-04-11 10:20:00,42.56,42.61,42.51,42.58,503646.0,41.6021,41.651,41.5532,41.6216,503646.0
2019-04-11 10:30:00,42.59,42.6,42.44,42.59,463531.0,41.6314,41.6412,41.4848,41.6314,463531.0
2019-04-11 10:40:00,42.59,42.69,42.58,42.63,406985.0,41.6314,41.7292,41.6216,41.6705,406985.0
2019-04-11 10:50:00,42.64,42.66,42.47,42.51,386382.0,41.6803,41.6998,41.5141,41.5532,386382.0
2019-04-11 11:00:00,42.51,42.59,42.49,42.58,366969.0,41.5532,41.6314,41.5337,41.6216,366969.0
2019-04-11 11:10:00,42.58,42.63,42.53,42.58,255490.0,41.6216,41.6705,41.5728,41.6216,255490.0
2019-04-11 11:20:00,42.58,42.64,42.58,42.59,218763.0,41.6216,41.6803,41.6216,41.6314,218763.0
2019-04-11 11:30:00,42.59,42.6,42.47,42.48,334162.0,41.6314,41.6412,41.5141,41.5239,334162.0
2019-04-11 11:40:00,42.48,42.5,42.36,42.49,602201.0,41.5239,41.5434,41.4066,41.5337,602201.0
2019-04-11 11:50:00,42.48,42.59,42.47,42.57,390738.0,41.5239,41.6314,41.5141,41.6119,390738.0
2019-04-11 12:00:00,42.58,42.6,42.49,42.51,535711.0,41.6216,41.6412,41.5337,41.5532,535711.0
2019-04-11 12:10:00,42.52,42.55,42.47,42.49,356287.0,41.563,41.5923,41.5141,41.5337,356287.0
2019-04-11 12:20:00,42.49,42.61,42.47,42.61,287599.0,41.5337,41.651,41.5141,41.651,287599.0
2019-04-11 12:30:00,42.6,42.61,42.51,42.55,377038.0,41.6412,41.651,41.5532,41.5923,377038.0
2019-04-11 12:40:00,42.55,42.57,42.5,42.53,172590.0,41.5923,41.6119,41.5434,41.5728,172590.0
2019-04-11 12:50:00,42.52,42.68,42.5,42.66,461059.0,41.563,41.7194,41.5434,41.6998,461059.0
2019-04-11 13:00:00,42.65,42.7,42.62,42.64,316782.0,41.6901,41.7389,41.6607,41.6803,316782.0
2019-04-11 13:10:00,42.65,42.69,42.62,42.66,278186.0,41.6901,41.7292,41.6607,41.6998,278186.0
2019-04-11 13:20:00,42.67,42.73,42.65,42.67,294844.0,41.7096,41.7683,41.6901,41.7096,294844.0
2019-04-11 13:30:00,42.68,42.72,42.65,42.65,288440.0,41.7194,41.7585,41.6901,41.6901,288440.0
2019-04-11 13:40:00,42.66,42.67,42.57,42.6,234662.0,41.6998,41.7096,41.6119,41.6412,234662.0
2019-04-11 13:50:00,42.61,42.63,42.52,42.57,238352.0,41.651,41.6705,41.563,41.6119,238352.0
2019-04-11 14:00:00,42.57,42.62,42.52,42.54,278069.0,41.6119,41.6607,41.563,41.5825,278069.0
2019-04-11 14:10:00,42.53,42.54,42.47,42.52,389804.0,41.5728,41.5825,41.5141,41.563,389804.0
2019-04-11 14:20:00,42.52,42.58,42.5,42.53,165105.0,41.563,41.6216,41.5434,41.5728,165105.0
2019-04-11 14:30:00,42.53,42.59,42.47,42.5,260733.0,41.5728,41.6314,41.5141,41.5434,260733.0
2019-04-11 14:40:00,42.49,42.53,42.39,42.41,315534.0,41.5337,41.5728,41.4359,41.4555,315534.0
2019-04-11 14:50:00,42.41,42.45,42.36,42.44,297898.0,41.4555,41.4946,41.4066,41.4848,297898.0
2019-04-11 15:00:00,42.43,42.47,42.4,42.42,206679.0,41.475,41.5141,41.4457,41.4652,206679.0
2019-04-11 15:10:00,42.41,42.43,42.38,42.43,228889.0,41.4555,41.475,41.4261,41.475,228889.0
2019-04-11 15:20:00,42.42,42.43,42.3,42.3,279081.0,41.4652,41.475,41.3479,41.3479,279081.0
2019-04-11 15:30:00,42.31,42.36,42.28,42.3,444142.0,41.3577,41.4066,41.3284,41.3479,444142.0
2019-04-11 15:40:00,42.3,42.3,42.23,42.25,601732.0,41.3479,41.3479,41.2795,41.2991,601732.0
2019-04-11 15:50:00,42.25,42.34,42.24,42.29,1159246.0,41.2991,41.387,41.2893,41.3382,1159246.0
2019-04-12 09:30:00,42.78,43.2,42.77,42.98,2362819.0,41.8171,42.2277,41.8074,42.0126,2362819.0
2019-04-12 09:40:00,42.98,43.06,42.64,42.72,1099554.0,42.0126,42.0908,41.6803,41.7585,1099554.0
2019-04-12 09:50:00,42.72,42.83,42.67,42.68,739530.0,41.7585,41.866,41.7096,41.7194,739530.0
2019-04-12 10:00:00,42.7,42.71,42.44,42.54,709625.0,41.7389,41.7487,41.4848,41.5825,709625.0
2019-04-12 10:10:00,42.54,42.58,42.28,42.29,755065.0,41.5825,41.6216,41.3284,41.3382,755065.0
2019-04-12 10:20:00,42.29,42.48,42.28,42.45,473845.0,41.3382,41.5239,41.3284,41.4946,473845.0
2019-04-12 10:30:00,42.46,42.5,42.2,42.24,614436.0,41.5043,41.5434,41.2502,41.2893,614436.0
2019-04-12 10:40:00,42.23,42.3,41.89,42.04,1006718.0,41.2795,41.3479,40.9472,41.0938,1006718.0
2019-04-12 10:50:00,42.04,42.17,41.97,42.02,536789.0,41.0938,41.2209,41.0254,41.0742,536789.0
2019-04-12 11:00:00,42.02,42.03,41.9,41.95,309738.0,41.0742,41.084,40.9569,41.0058,309738.0
2019-04-12 11:10:00,41.94,42.12,41.83,41.87,518631.0,40.996,41.172,40.8885,40.9276,518631.0
2019-04-12 11:20:00,41.86,41.97,41.8,41.88,496647.0,40.9178,41.0254,40.8592,40.9374,496647.0
2019-04-12 11:30:00,41.88,42.04,41.87,41.94,610499.0,40.9374,41.0938,40.9276,40.996,610499.0
2019-04-12 11:40:00,41.94,41.98,41.86,41.95,274412.0,40.996,41.0351,40.9178,41.0058,274412.0
2019-04-12 11:50:00,41.95,42.08,41.93,42.02,372376.0,41.0058,41.1329,40.9863,41.0742,372376.0
2019-04-12 12:00:00,42.02,42.13,42.0,42.09,355346.0,41.0742,41.1818,41.0547,41.1427,355346.0
2019-04-12 12:10:00,42.09,42.21,42.08,42.21,442551.0,41.1427,41.26,41.1329,41.26,442551.0
2019-04-12 12:20:00,42.21,42.22,42.09,42.19,405541.0,41.26,41.2697,41.1427,41.2404,405541.0
2019-04-12 12:30:00,42.2,42.24,42.16,42.17,234267.0,41.2502,41.2893,41.2111,41.2209,234267.0
2019-04-12 12:40:00,42.18,42.22,42.11,42.14,214790.0,41.2306,41.2697,41.1622,41.1915,214790.0
2019-04-12 12:50:00,42.14,42.18,42.12,42.18,147695.0,41.1915,41.2306,41.172,41.2306,147695.0
2019-04-12 13:00:00,42.17,42.2,42.14,42.18,134361.0,41.2209,41.2502,41.1915,41.2306,134361.0
2019-04-12 13:10:00,42.18,42.23,42.18,42.22,185368.0,41.2306,41.2795,41.2306,41.2697,185368.0
2019-04-12 13:20:00,42.23,42.23,42.1,42.13,279768.0,41.2795,41.2795,41.1524,41.1818,279768.0
2019-04-12 13:30:00,42.14,42.15,41.95,42.0,414370.0,41.1915,41.2013,41.0058,41.0547,414370.0
2019-04-12 13:40:00,42.0,42.03,41.93,41.94,221277.0,41.0547,41.084,40.9863,40.996,221277.0
2019-04-12 13:50:00,41.94,42.02,41.92,41.98,235955.0,40.996,41.0742,40.9765,41.0351,235955.0
2019-04-12 14:00:00,41.97,42.06,41.93,42.02,259937.0,41.0254,41.1133,40.9863,41.0742,259937.0
2019-04-12 14:10:00,42.02,42.08,41.99,42.05,396297.0,41.0742,41.1329,41.0449,41.1036,396297.0
2019-04-12 14:20:00,42.05,42.06,41.99,42.01,131063.0,41.1036,41.1133,41.0449,41.0645,131063.0
2019-04-12 14:30:00,42.01,42.11,42.0,42.11,176728.0,41.0645,41.1622,41.0547,41.1622,176728.0
2019-04-12 14:40:00,42.12,42.18,42.11,42.18,264644.0,41.172,41.2306,41.1622,41.2306,264644.0
2019-04-12 14:50:00,42.18,42.19,42.12,42.13,205697.0,41.2306,41.2404,41.172,41.1818,205697.0
2019-04-12 15:00:00,42.13,42.13,42.08,42.11,184350.0,41.1818,41.1818,41.1329,41.1622,184350.0
2019-04-12 15:10:00,42.11,42.15,42.08,42.09,194166.0,41.1622,41.2013,41.1329,41.1427,194166.0
2019-04-12 15:20:00,42.1,42.13,42.05,42.13,251064.0,41.1524,41.1818,41.1036,41.1818,251064.0
2019-04-12 15:30:00,42.13,42.14,42.07,42.1,249849.0,41.1818,41.1915,41.1231,41.1524,249849.0
2019-04-12 15:40:00,42.09,42.1,41.97,42.02,490575.0,41.1427,41.1524,41.0254,41.0742,490575.0
2019-04-12 15:50:00,42.02,42.03,41.95,42.01,949058.0,41.0742,41.084,41.0058,41.0645,949058.0
2019-04-15 09:30:00,42.17,42.23,41.6,41.71,1500785.0,41.2209,41.2795,40.6637,40.7712,1500785.0
2019-04-15 09:40:00,41.71,41.71,41.45,41.53,1050212.0,40.7712,40.7712,40.5171,40.5953,1050212.0
2019-04-15 09:50:00,41.52,41.69,41.44,41.65,791747.0,40.5855,40.7517,40.5073,40.7126,791747.0
2019-04-15 10:00:00,41.65,41.89,41.59,41.83,1032428.0,40.7126,40.9472,40.6539,40.8885,1032428.0
2019-04-15 10:10:00,41.83,41.88,41.53,41.58,767498.0,40.8885,40.9374,40.5953,40.6441,767498.0
2019-04-15 10:20:00,41.58,41.62,41.48,41.49,419888.0,40.6441,40.6832,40.5464,40.5562,419888.0
2019-04-15 10:30:00,41.48,41.48,41.24,41.33,664595.0,40.5464,40.5464,40.3118,40.3998,664595.0
2019-04-15 10:40:00,41.33,41.34,41.2,41.3,374136.0,40.3998,40.4095,40.2727,40.3704,374136.0
2019-04-15 10:50:00,41.3,41.53,41.24,41.52,386629.0,40.3704,40.5953,40.3118,40.5855,386629.0
2019-04-15 11:00:00,41.53,41.64,41.47,41.52,464883.0,40.5953,40.7028,40.5366,40.5855,464883.0
2019-04-15 11:10:00,41.53,41.63,41.51,41.59,246861.0,40.5953,40.693,40.5757,40.6539,246861.0
2019-04-15 11:20:00,41.59,41.63,41.54,41.61,341071.0,40.6539,40.693,40.605,40.6735,341071.0
2019-04-15 11:30:00,41.6,41.62,41.5,41.51,243207.0,40.6637,40.6832,40.5659,40.5757,243207.0
2019-04-15 11:40:00,41.5,41.54,41.45,41.47,221040.0,40.5659,40.605,40.5171,40.5366,221040.0
2019-04-15 11:50:00,41.47,41.51,41.44,41.45,203628.0,40.5366,40.5757,40.5073,40.5171,203628.0
2019-04-15 12:00:00,41.44,41.49,41.38,41.39,258313.0,40.5073,40.5562,40.4486,40.4584,258313.0
2019-04-15 12:10:00,41.39,41.48,41.32,41.47,218508.0,40.4584,40.5464,40.39,40.5366,218508.0
2019-04-15 12:20:00,41.47,41.5,41.42,41.44,124611.0,40.5366,40.5659,40.4877,40.5073,124611.0
2019-04-15 12:30:00,41.44,41.47,41.38,41.46,119867.0,40.5073,40.5366,40.4486,40.5268,119867.0
2019-04-15 12:40:00,41.46,41.48,41.44,41.45,130275.0,40.5268,40.5464,40.5073,40.5171,130275.0
2019-04-15 12:50:00,41.46,41.47,41.4,41.43,163114.0,40.5268,40.5366,40.4682,40.4975,163114.0
2019-04-15 13:00:00,41.44,41.57,41.42,41.53,208657.0,40.5073,40.6344,40.4877,40.5953,208657.0
2019-04-15 13:10:00,41.53,41.56,41.5,41.56,122529.0,40.5953,40.6246,40.5659,40.6246,122529.0
2019-04-15 13:20:00,41.56,41.66,41.54,41.64,179769.0,40.6246,40.7223,40.605,40.7028,179769.0
2019-04-15 13:30:00,41.64,41.67,41.6,41.67,148524.0,40.7028,40.7321,40.6637,40.7321,148524.0
2019-04-15 13:40:00,41.67,41.7,41.64,41.65,173347.0,40.7321,40.7614,40.7028,40.7126,173347.0
2019-04-15 13:50:00,41.65,41.65,41.59,41.61,142094.0,40.7126,40.7126,40.6539,40.6735,142094.0
2019-04-15 14:00:00,41.61,41.65,41.59,41.63,111396.0,40.6735,40.7126,40.6539,40.693,111396.0
2019-04-15 14:10:00,41.63,41.69,41.62,41.68,184972.0,40.693,40.7517,40.6832,40.7419,184972.0
2019-04-15 14:20:00,41.68,41.78,41.66,41.76,224102.0,40.7419,40.8396,40.7223,40.8201,224102.0
2019-04-15 14:30:00,41.75,41.8,41.73,41.77,151254.0,40.8103,40.8592,40.7908,40.8299,151254.0
2019-04-15 14:40:00,41.78,41.82,41.69,41.69,194779.0,40.8396,40.8787,40.7517,40.7517,194779.0
2019-04-15 14:50:00,41.7,41.8,41.69,41.77,206627.0,40.7614,40.8592,40.7517,40.8299,206627.0
2019-04-15 15:00:00,41.77,41.84,41.74,41.82,234367.0,40.8299,40.8983,40.8005,40.8787,234367.0
2019-04-15 15:10:00,41.83,41.87,41.79,41.87,193325.0,40.8885,40.9276,40.8494,40.9276,193325.0
2019-04-15 15:20:00,41.87,41.87,41.8,41.82,204958.0,40.9276,40.9276,40.8592,40.8787,204958.0
2019-04-15 15:30:00,41.82,41.86,41.75,41.77,373123.0,40.8787,40.9178,40.8103,40.8299,373123.0
2019-04-15 15:40:00,41.77,41.79,41.74,41.77,540882.0,40.8299,40.8494,40.8005,40.8299,540882.0
2019-04-15 15:50:00,41.77,41.84,41.76,41.83,868435.0,40.8299,40.8983,40.8201,40.8885,868435.0
2019-04-16 09:30:00,42.35,42.55,42.08,42.22,2210362.0,41.3968,41.5923,41.1329,41.2697,2210362.0
2019-04-16 09:40:00,42.22,42.45,42.21,42.38,639817.0,41.2697,41.4946,41.26,41.4261,639817.0
2019-04-16 09:50:00,42.38,42.62,42.33,42.58,1059618.0,41.4261,41.6607,41.3773,41.6216,1059618.0
2019-04-16 10:00:00,42.58,42.8,42.56,42.6,1003297.0,41.6216,41.8367,41.6021,41.6412,1003297.0
2019-04-16 10:10:00,42.6,42.74,42.56,42.69,601679.0,41.6412,41.778,41.6021,41.7292,601679.0
2019-04-16 10:20:00,42.7,42.78,42.59,42.75,427807.0,41.7389,41.8171,41.6314,41.7878,427807.0
2019-04-16 10:30:00,42.75,42.78,42.66,42.66,365162.0,41.7878,41.8171,41.6998,41.6998,365162.0
2019-04-16 10:40:00,42.67,42.73,42.59,42.63,499620.0,41.7096,41.7683,41.6314,41.6705,499620.0
2019-04-16 10:50:00,42.63,42.77,42.59,42.75,252540.0,41.6705,41.8074,41.6314,41.7878,252540.0
2019-04-16 11:00:00,42.75,42.78,42.65,42.67,308446.0,41.7878,41.8171,41.6901,41.7096,308446.0
2019-04-16 11:10:00,42.68,42.74,42.66,42.68,264636.0,41.7194,41.778,41.6998,41.7194,264636.0
2019-04-16 11:20:00,42.68,42.7,42.62,42.65,321136.0,41.7194,41.7389,41.6607,41.6901,321136.0
2019-04-16 11:30:00,42.64,42.65,42.52,42.59,429463.0,41.6803,41.6901,41.563,41.6314,429463.0
2019-04-16 11:40:00,42.58,42.62,42.55,42.59,191817.0,41.6216,41.6607,41.5923,41.6314,191817.0
2019-04-16 11:50:00,42.59,42.67,42.58,42.62,218697.0,41.6314,41.7096,41.6216,41.6607,218697.0
2019-04-16 12:00:00,42.62,42.68,42.59,42.66,177920.0,41.6607,41.7194,41.6314,41.6998,177920.0
2019-04-16 12:10:00,42.66,42.7,42.64,42.69,190553.0,41.6998,41.7389,41.6803,41.7292,190553.0
2019-04-16 12:20:00,42.69,42.82,42.66,42.79,485390.0,41.7292,41.8562,41.6998,41.8269,485390.0
2019-04-16 12:30:00,42.78,42.89,42.73,42.87,295421.0,41.8171,41.9247,41.7683,41.9051,295421.0
2019-04-16 12:40:00,42.88,42.89,42.79,42.83,266774.0,41.9149,41.9247,41.8269,41.866,266774.0
2019-04-16 12:50:00,42.83,42.89,42.78,42.86,258227.0,41.866,41.9247,41.8171,41.8953,258227.0
2019-04-16 13:00:00,42.87,42.87,42.73,42.75,234440.0,41.9051,41.9051,41.7683,41.7878,234440.0
2019-04-16 13:10:00,42.75,42.85,42.74,42.84,193516.0,41.7878,41.8856,41.778,41.8758,193516.0
2019-04-16 13:20:00,42.84,42.86,42.81,42.82,152101.0,41.8758,41.8953,41.8465,41.8562,152101.0
2019-04-16 13:30:00,42.83,42.87,42.81,42.84,149309.0,41.866,41.9051,41.8465,41.8758,149309.0
2019-04-16 13:40:00,42.84,42.85,42.79,42.83,149167.0,41.8758,41.8856,41.8269,41.866,149167.0
2019-04-16 13:50:00,42.82,42.86,42.8,42.84,181993.0,41.8562,41.8953,41.8367,41.8758,181993.0
2019-04-16 14:00:00,42.83,42.84,42.76,42.8,205067.0,41.866,41.8758,41.7976,41.8367,205067.0
2019-04-16 14:10:00,42.8,42.85,42.77,42.8,180598.0,41.8367,41.8856,41.8074,41.8367,180598.0
2019-04-16 14:20:00,42.8,42.84,42.78,42.81,196116.0,41.8367,41.8758,41.8171,41.8465,196116.0
2019-04-16 14:30:00,42.8,42.81,42.73,42.73,226117.0,41.8367,41.8465,41.7683,41.7683,226117.0
2019-04-16 14:40:00,42.73,42.78,42.71,42.77,157620.0,41.7683,41.8171,41.7487,41.8074,157620.0
2019-04-16 14:50:00,42.77,42.93,42.75,42.85,394496.0,41.8074,41.9638,41.7878,41.8856,394496.0
2019-04-16 15:00:00,42.86,42.92,42.78,42.84,448990.0,41.8953,41.954,41.8171,41.8758,448990.0
2019-04-16 15:10:00,42.83,42.9,42.82,42.89,327144.0,41.866,41.9344,41.8562,41.9247,327144.0
2019-04-16 15:20:00,42.9,42.93,42.81,42.88,479479.0,41.9344,41.9638,41.8465,41.9149,479479.0
2019-04-16 15:30:00,42.88,42.89,42.6,42.62,870319.0,41.9149,41.9247,41.6412,41.6607,870319.0
2019-04-16 15:40:00,42.63,42.74,42.61,42.69,633309.0,41.6705,41.778,41.651,41.7292,633309.0
2019-04-16 15:50:00,42.69,42.78,42.62,42.76,913715.0,41.7292,41.8171,41.6607,41.7976,913715.0
2019-04-17 09:30:00,43.21,43.94,43.21,43.68,2398771.0,42.2375,42.951,42.2375,42.6969,2398771.0
2019-04-17 09:40:00,43.68,43.88,43.63,43.83,1200819.0,42.6969,42.8924,42.648,42.8435,1200819.0
2019-04-17 09:50:00,43.84,44.05,43.73,43.83,1829273.0,42.8533,43.0585,42.7457,42.8435,1829273.0
2019-04-17 10:00:00,43.85,43.92,43.54,43.6,1102024.0,42.863,42.9315,42.56,42.6187,1102024.0
2019-04-17 10:10:00,43.6,43.64,43.39,43.51,758589.0,42.6187,42.6578,42.4134,42.5307,758589.0
2019-04-17 10:20:00,43.51,43.83,43.5,43.82,554981.0,42.5307,42.8435,42.5209,42.8337,554981.0
2019-04-17 10:30:00,43.81,43.99,43.8,43.9,754507.0,42.8239,42.9999,42.8142,42.9119,754507.0
2019-04-17 10:40:00,43.9,43.94,43.71,43.76,526018.0,42.9119,42.951,42.7262,42.7751,526018.0
2019-04-17 10:50:00,43.76,43.79,43.54,43.57,541118.0,42.7751,42.8044,42.56,42.5894,541118.0
2019-04-17 11:00:00,43.57,43.65,43.54,43.56,360266.0,42.5894,42.6676,42.56,42.5796,360266.0
2019-04-17 11:10:00,43.56,43.63,43.48,43.62,368643.0,42.5796,42.648,42.5014,42.6382,368643.0
2019-04-17 11:20:00,43.62,43.64,43.24,43.25,826772.0,42.6382,42.6578,42.2668,42.2766,826772.0
2019-04-17 11:30:00,43.24,43.42,43.23,43.36,360323.0,42.2668,42.4427,42.257,42.3841,360323.0
2019-04-17 11:40:00,43.36,43.4,43.28,43.34,286017.0,42.3841,42.4232,42.3059,42.3645,286017.0
2019-04-17 11:50:00,43.35,43.39,43.19,43.25,295264.0,42.3743,42.4134,42.2179,42.2766,295264.0
2019-04-17 12:00:00,43.25,43.26,43.1,43.11,268770.0,42.2766,42.2863,42.1299,42.1397,268770.0
2019-04-17 12:10:00,43.11,43.31,43.06,43.3,304224.0,42.1397,42.3352,42.0908,42.3254,304224.0
2019-04-17 12:20:00,43.3,43.34,43.21,43.3,239882.0,42.3254,42.3645,42.2375,42.3254,239882.0
2019-04-17 12:30:00,43.31,43.33,43.14,43.14,385569.0,42.3352,42.3548,42.169,42.169,385569.0
2019-04-17 12:40:00,43.15,43.15,42.96,42.97,429141.0,42.1788,42.1788,41.9931,42.0029,429141.0
2019-04-17 12:50:00,42.97,43.11,42.94,43.05,418099.0,42.0029,42.1397,41.9735,42.0811,418099.0
2019-04-17 13:00:00,43.05,43.22,43.01,43.15,345471.0,42.0811,42.2472,42.042,42.1788,345471.0
2019-04-17 13:10:00,43.16,43.16,43.03,43.1,220553.0,42.1886,42.1886,42.0615,42.1299,220553.0
2019-04-17 13:20:00,43.1,43.18,43.03,43.05,172787.0,42.1299,42.2081,42.0615,42.0811,172787.0
2019-04-17 13:30:00,43.05,43.12,42.96,43.02,280481.0,42.0811,42.1495,41.9931,42.0517,280481.0
2019-04-17 13:40:00,43.03,43.1,43.03,43.07,131073.0,42.0615,42.1299,42.0615,42.1006,131073.0
2019-04-17 13:50:00,43.07,43.11,43.03,43.1,187689.0,42.1006,42.1397,42.0615,42.1299,187689.0
2019-04-17 14:00:00,43.1,43.23,43.09,43.15,286534.0,42.1299,42.257,42.1202,42.1788,286534.0
2019-04-17 14:10:00,43.15,43.16,43.03,43.11,182172.0,42.1788,42.1886,42.0615,42.1397,182172.0
2019-04-17 14:20:00,43.11,43.13,42.79,42.82,309876.0,42.1397,42.1593,41.8269,41.8562,309876.0
2019-04-17 14:30:00,42.82,42.89,42.81,42.84,211724.0,41.8562,41.9247,41.8465,41.8758,211724.0
2019-04-17 14:40:00,42.84,42.93,42.76,42.92,251366.0,41.8758,41.9638,41.7976,41.954,251366.0
2019-04-17 14:50:00,42.93,43.0,42.92,42.97,152357.0,41.9638,42.0322,41.954,42.0029,152357.0
2019-04-17 15:00:00,42.96,43.03,42.94,42.98,214644.0,41.9931,42.0615,41.9735,42.0126,214644.0
2019-04-17 15:10:00,42.98,43.02,42.93,43.0,207838.0,42.0126,42.0517,41.9638,42.0322,207838.0
2019-04-17 15:20:00,42.98,43.12,42.97,43.03,386560.0,42.0126,42.1495,42.0029,42.0615,386560.0
2019-04-17 15:30:00,43.04,43.13,43.03,43.05,358646.0,42.0713,42.1593,42.0615,42.0811,358646.0
2019-04-17 15:40:00,43.05,43.14,43.04,43.04,431545.0,42.0811,42.169,42.0713,42.0713,431545.0
2019-04-17 15:50:00,43.04,43.18,43.04,43.16,1159510.0,42.0713,42.2081,42.0713,42.1886,1159510.0
2019-04-18 09:30:00,43.13,43.53,42.96,43.01,1614458.0,42.1593,42.5503,41.9931,42.042,1614458.0
2019-04-18 09:40:00,43.02,43.33,42.99,43.11,714145.0,42.0517,42.3548,42.0224,42.1397,714145.0
2019-04-18 09:50:00,43.11,43.23,43.05,43.12,380536.0,42.1397,42.257,42.0811,42.1495,380536.0
2019-04-18 10:00:00,43.12,43.15,42.93,42.94,418026.0,42.1495,42.1788,41.9638,41.9735,418026.0
2019-04-18 10:10:00,42.94,43.09,42.91,43.02,324903.0,41.9735,42.1202,41.9442,42.0517,324903.0
2019-04-18 10:20:00,43.03,43.06,42.84,42.94,399331.0,42.0615,42.0908,41.8758,41.9735,399331.0
2019-04-18 10:30:00,42.93,43.0,42.89,42.93,289191.0,41.9638,42.0322,41.9247,41.9638,289191.0
2019-04-18 10:40:00,42.93,42.95,42.8,42.83,387213.0,41.9638,41.9833,41.8367,41.866,387213.0
2019-04-18 10:50:00,42.83,42.96,42.79,42.92,331814.0,41.866,41.9931,41.8269,41.954,331814.0
2019-04-18 11:00:00,42.92,43.09,42.84,43.08,380550.0,41.954,42.1202,41.8758,42.1104,380550.0
2019-04-18 11:10:00,43.08,43.09,42.96,42.98,240479.0,42.1104,42.1202,41.9931,42.0126,240479.0
2019-04-18 11:20:00,42.98,43.01,42.88,42.95,316226.0,42.0126,42.042,41.9149,41.9833,316226.0
2019-04-18 11:30:00,42.95,43.13,42.94,43.1,345614.0,41.9833,42.1593,41.9735,42.1299,345614.0
2019-04-18 11:40:00,43.09,43.19,43.07,43.18,399634.0,42.1202,42.2179,42.1006,42.2081,399634.0
2019-04-18 11:50:00,43.18,43.32,43.1,43.28,387161.0,42.2081,42.345,42.1299,42.3059,387161.0
2019-04-18 12:00:00,43.28,43.3,43.2,43.23,229981.0,42.3059,42.3254,42.2277,42.257,229981.0
2019-04-18 12:10:00,43.24,43.33,43.21,43.32,228419.0,42.2668,42.3548,42.2375,42.345,228419.0
2019-04-18 12:20:00,43.32,43.35,43.22,43.26,217565.0,42.345,42.3743,42.2472,42.2863,217565.0
2019-04-18 12:30:00,43.25,43.34,43.23,43.29,161285.0,42.2766,42.3645,42.257,42.3157,161285.0
2019-04-18 12:40:00,43.3,43.34,43.23,43.3,183804.0,42.3254,42.3645,42.257,42.3254,183804.0
2019-04-18 12:50:00,43.3,43.34,43.21,43.21,127425.0,42.3254,42.3645,42.2375,42.2375,127425.0
2019-04-18 13:00:00,43.21,43.25,43.16,43.19,198500.0,42.2375,42.2766,42.1886,42.2179,198500.0
2019-04-18 13:10:00,43.19,43.21,43.14,43.19,84464.0,42.2179,42.2375,42.169,42.2179,84464.0
2019-04-18 13:20:00,43.19,43.22,43.12,43.13,88124.0,42.2179,42.2472,42.1495,42.1593,88124.0
2019-04-18 13:30:00,43.13,43.18,43.12,43.15,81680.0,42.1593,42.2081,42.1495,42.1788,81680.0
2019-04-18 13:40:00,43.17,43.21,43.16,43.19,140418.0,42.1984,42.2375,42.1886,42.2179,140418.0
2019-04-18 13:50:00,43.19,43.27,43.17,43.26,100466.0,42.2179,42.2961,42.1984,42.2863,100466.0
2019-04-18 14:00:00,43.25,43.34,43.24,43.32,193322.0,42.2766,42.3645,42.2668,42.345,193322.0
2019-04-18 14:10:00,43.32,43.34,43.21,43.26,166237.0,42.345,42.3645,42.2375,42.2863,166237.0
2019-04-18 14:20:00,43.25,43.3,43.24,43.29,102562.0,42.2766,42.3254,42.2668,42.3157,102562.0
2019-04-18 14:30:00,43.29,43.31,43.24,43.26,130138.0,42.3157,42.3352,42.2668,42.2863,130138.0
2019-04-18 14:40:00,43.27,43.34,43.26,43.34,174533.0,42.2961,42.3645,42.2863,42.3645,174533.0
2019-04-18 14:50:00,43.34,43.38,43.31,43.37,229007.0,42.3645,42.4036,42.3352,42.3939,229007.0
2019-04-18 15:00:00,43.36,43.4,43.34,43.36,302440.0,42.3841,42.4232,42.3645,42.3841,302440.0
2019-04-18 15:10:00,43.37,43.42,43.36,43.38,287341.0,42.3939,42.4427,42.3841,42.4036,287341.0
2019-04-18 15:20:00,43.38,43.47,43.35,43.41,363596.0,42.4036,42.4916,42.3743,42.433,363596.0
2019-04-18 15:30:00,43.4,43.49,43.39,43.44,370231.0,42.4232,42.5112,42.4134,42.4623,370231.0
2019-04-18 15:40:00,43.45,43.46,43.36,43.38,307512.0,42.4721,42.4818,42.3841,42.4036,307512.0
2019-04-18 15:50:00,43.37,43.44,43.35,43.42,1038929.0,42.3939,42.4623,42.3743,42.4427,1038929.0
2019-04-22 09:30:00,43.14,43.38,42.69,42.86,1225943.0,42.169,42.4036,41.7292,41.8953,1225943.0
2019-04-22 09:40:00,42.85,42.94,42.77,42.83,633381.0,41.8856,41.9735,41.8074,41.866,633381.0
2019-04-22 09:50:00,42.84,42.84,42.55,42.64,653260.0,41.8758,41.8758,41.5923,41.6803,653260.0
2019-04-22 10:00:00,42.64,42.77,42.56,42.58,736579.0,41.6803,41.8074,41.6021,41.6216,736579.0
2019-04-22 10:10:00,42.59,42.63,42.53,42.59,416540.0,41.6314,41.6705,41.5728,41.6314,416540.0
2019-04-22 10:20:00,42.6,42.82,42.6,42.75,372163.0,41.6412,41.8562,41.6412,41.7878,372163.0
2019-04-22 10:30:00,42.74,42.89,42.72,42.75,468215.0,41.778,41.9247,41.7585,41.7878,468215.0
2019-04-22 10:40:00,42.74,42.8,42.66,42.77,334187.0,41.778,41.8367,41.6998,41.8074,334187.0
2019-04-22 10:50:00,42.78,42.95,42.72,42.95,396330.0,41.8171,41.9833,41.7585,41.9833,396330.0
2019-04-22 11:00:00,42.95,43.07,42.91,42.93,466726.0,41.9833,42.1006,41.9442,41.9638,466726.0
2019-04-22 11:10:00,42.94,42.99,42.88,42.96,184708.0,41.9735,42.0224,41.9149,41.9931,184708.0
2019-04-22 11:20:00,42.96,43.01,42.9,42.96,202356.0,41.9931,42.042,41.9344,41.9931,202356.0
2019-04-22 11:30:00,42.96,42.98,42.87,42.92,247573.0,41.9931,42.0126,41.9051,41.954,247573.0
2019-04-22 11:40:00,42.93,42.97,42.85,42.94,371584.0,41.9638,42.0029,41.8856,41.9735,371584.0
2019-04-22 11:50:00,42.94,42.94,42.81,42.84,170947.0,41.9735,41.9735,41.8465,41.8758,170947.0
2019-04-22 12:00:00,42.83,43.03,42.81,43.02,233004.0,41.866,42.0615,41.8465,42.0517,233004.0
2019-04-22 12:10:00,43.02,43.1,43.01,43.07,242671.0,42.0517,42.1299,42.042,42.1006,242671.0
2019-04-22 12:20:00,43.06,43.14,43.02,43.13,144184.0,42.0908,42.169,42.0517,42.1593,144184.0
2019-04-22 12:30:00,43.12,43.2,43.11,43.16,167267.0,42.1495,42.2277,42.1397,42.1886,167267.0
2019-04-22 12:40:00,43.16,43.18,43.14,43.16,121163.0,42.1886,42.2081,42.169,42.1886,121163.0
2019-04-22 12:50:00,43.16,43.17,43.1,43.16,142011.0,42.1886,42.1984,42.1299,42.1886,142011.0
2019-04-22 13:00:00,43.16,43.17,43.01,43.04,167105.0,42.1886,42.1984,42.042,42.0713,167105.0
2019-04-22 13:10:00,43.04,43.09,43.04,43.09,106066.0,42.0713,42.1202,42.0713,42.1202,106066.0
2019-04-22 13:20:00,43.09,43.14,43.07,43.08,121769.0,42.1202,42.169,42.1006,42.1104,121769.0
2019-04-22 13:30:00,43.08,43.09,43.04,43.07,130852.0,42.1104,42.1202,42.0713,42.1006,130852.0
2019-04-22 13:40:00,43.08,43.13,43.06,43.13,104815.0,42.1104,42.1593,42.0908,42.1593,104815.0
2019-04-22 13:50:00,43.12,43.2,43.12,43.19,167339.0,42.1495,42.2277,42.1495,42.2179,167339.0
2019-04-22 14:00:00,43.19,43.29,43.15,43.29,324850.0,42.2179,42.3157,42.1788,42.3157,324850.0
2019-04-22 14:10:00,43.29,43.46,43.26,43.44,427809.0,42.3157,42.4818,42.2863,42.4623,427809.0
2019-04-22 14:20:00,43.44,43.49,43.36,43.46,388090.0,42.4623,42.5112,42.3841,42.4818,388090.0
2019-04-22 14:30:00,43.45,43.47,43.32,43.34,374125.0,42.4721,42.4916,42.345,42.3645,374125.0
2019-04-22 14:40:00,43.34,43.43,43.33,43.34,328827.0,42.3645,42.4525,42.3548,42.3645,328827.0
2019-04-22 14:50:00,43.35,43.43,43.32,43.41,190275.0,42.3743,42.4525,42.345,42.433,190275.0
2019-04-22 15:00:00,43.4,43.5,43.38,43.47,392283.0,42.4232,42.5209,42.4036,42.4916,392283.0
2019-04-22 15:10:00,43.48,43.55,43.44,43.54,680959.0,42.5014,42.5698,42.4623,42.56,680959.0
2019-04-22 15:20:00,43.53,43.57,43.5,43.54,387235.0,42.5503,42.5894,42.5209,42.56,387235.0
2019-04-22 15:30:00,43.55,43.57,43.38,43.44,388533.0,42.5698,42.5894,42.4036,42.4623,388533.0
2019-04-22 15:40:00,43.44,43.5,43.41,43.48,453629.0,42.4623,42.5209,42.433,42.5014,453629.0
2019-04-22 15:50:00,43.48,43.5,43.38,43.4,986931.0,42.5014,42.5209,42.4036,42.4232,986931.0
2019-04-23 09:30:00,43.46,43.47,43.01,43.26,918587.0,42.4818,42.4916,42.042,42.2863,918587.0
2019-04-23 09:40:00,43.26,43.42,43.04,43.07,591540.0,42.2863,42.4427,42.0713,42.1006,591540.0
2019-04-23 09:50:00,43.08,43.12,42.91,43.05,792771.0,42.1104,42.1495,41.9442,42.0811,792771.0
2019-04-23 10:00:00,43.05,43.21,43.0,43.09,400055.0,42.0811,42.2375,42.0322,42.1202,400055.0
2019-04-23 10:10:00,43.09,43.11,42.98,43.02,724865.0,42.1202,42.1397,42.0126,42.0517,724865.0
2019-04-23 10:20:00,43.02,43.14,42.91,43.13,499611.0,42.0517,42.169,41.9442,42.1593,499611.0
2019-04-23 10:30:00,43.13,43.14,43.02,43.09,263255.0,42.1593,42.169,42.0517,42.1202,263255.0
2019-04-23 10:40:00,43.08,43.14,43.01,43.03,248732.0,42.1104,42.169,42.042,42.0615,248732.0
2019-04-23 10:50:00,43.04,43.08,42.99,43.02,246826.0,42.0713,42.1104,42.0224,42.0517,246826.0
2019-04-23 11:00:00,43.02,43.09,42.97,43.08,283480.0,42.0517,42.1202,42.0029,42.1104,283480.0
2019-04-23 11:10:00,43.07,43.16,43.0,43.02,453155.0,42.1006,42.1886,42.0322,42.0517,453155.0
2019-04-23 11:20:00,43.02,43.11,42.96,43.06,607309.0,42.0517,42.1397,41.9931,42.0908,607309.0
2019-04-23 11:30:00,43.06,43.11,43.04,43.08,545919.0,42.0908,42.1397,42.0713,42.1104,545919.0
2019-04-23 11:40:00,43.08,43.11,43.03,43.09,514986.0,42.1104,42.1397,42.0615,42.1202,514986.0
2019-04-23 11:50:00,43.09,43.13,43.08,43.08,390772.0,42.1202,42.1593,42.1104,42.1104,390772.0
2019-04-23 12:00:00,43.08,43.13,43.02,43.09,512562.0,42.1104,42.1593,42.0517,42.1202,512562.0
2019-04-23 12:10:00,43.09,43.11,43.03,43.05,242390.0,42.1202,42.1397,42.0615,42.0811,242390.0
2019-04-23 12:20:00,43.05,43.13,43.04,43.09,273714.0,42.0811,42.1593,42.0713,42.1202,273714.0
2019-04-23 12:30:00,43.09,43.1,42.98,43.06,329833.0,42.1202,42.1299,42.0126,42.0908,329833.0
2019-04-23 12:40:00,43.06,43.09,43.0,43.07,142756.0,42.0908,42.1202,42.0322,42.1006,142756.0
2019-04-23 12:50:00,43.08,43.1,43.02,43.09,165541.0,42.1104,42.1299,42.0517,42.1202,165541.0
2019-04-23 13:00:00,43.09,43.1,43.06,43.08,273380.0,42.1202,42.1299,42.0908,42.1104,273380.0
2019-04-23 13:10:00,43.08,43.09,43.03,43.04,107950.0,42.1104,42.1202,42.0615,42.0713,107950.0
2019-04-23 13:20:00,43.05,43.06,42.97,43.02,210331.0,42.0811,42.0908,42.0029,42.0517,210331.0
2019-04-23 13:30:00,43.03,43.08,43.01,43.06,122787.0,42.0615,42.1104,42.042,42.0908,122787.0
2019-04-23 13:40:00,43.06,43.07,43.01,43.03,107647.0,42.0908,42.1006,42.042,42.0615,107647.0
2019-04-23 13:50:00,43.03,43.07,43.0,43.05,149818.0,42.0615,42.1006,42.0322,42.0811,149818.0
2019-04-23 14:00:00,43.06,43.08,43.01,43.07,328023.0,42.0908,42.1104,42.042,42.1006,328023.0
2019-04-23 14:10:00,43.07,43.07,43.02,43.04,243193.0,42.1006,42.1006,42.0517,42.0713,243193.0
2019-04-23 14:20:00,43.04,43.07,42.99,43.04,280224.0,42.0713,42.1006,42.0224,42.0713,280224.0
2019-04-23 14:30:00,43.03,43.06,43.01,43.02,196147.0,42.0615,42.0908,42.042,42.0517,196147.0
2019-04-23 14:40:00,43.02,43.02,42.97,42.98,251280.0,42.0517,42.0517,42.0029,42.0126,251280.0
2019-04-23 14:50:00,42.98,42.99,42.92,42.98,387492.0,42.0126,42.0224,41.954,42.0126,387492.0
2019-04-23 15:00:00,42.97,43.04,42.96,43.04,261119.0,42.0029,42.0713,41.9931,42.0713,261119.0
2019-04-23 15:10:00,43.04,43.07,43.02,43.06,209027.0,42.0713,42.1006,42.0517,42.0908,209027.0
2019-04-23 15:20:00,43.05,43.06,43.02,43.03,136240.0,42.0811,42.0908,42.0517,42.0615,136240.0
2019-04-23 15:30:00,43.03,43.05,42.95,42.96,268715.0,42.0615,42.0811,41.9833,41.9931,268715.0
2019-04-23 15:40:00,42.95,42.98,42.88,42.91,406299.0,41.9833,42.0126,41.9149,41.9442,406299.0
2019-04-23 15:50:00,42.9,42.91,42.72,42.76,1931288.0,41.9344,41.9442,41.7585,41.7976,1931288.0
2019-04-24 09:30:00,42.82,42.86,42.38,42.57,1687381.0,41.8562,41.8953,41.4261,41.6119,1687381.0
2019-04-24 09:40:00,42.56,42.64,42.4,42.59,685919.0,41.6021,41.6803,41.4457,41.6314,685919.0
2019-04-24 09:50:00,42.59,42.75,42.49,42.71,792655.0,41.6314,41.7878,41.5337,41.7487,792655.0
2019-04-24 10:00:00,42.71,42.8,42.67,42.7,871807.0,41.7487,41.8367,41.7096,41.7389,871807.0
2019-04-24 10:10:00,42.7,42.82,42.69,42.82,631889.0,41.7389,41.8562,41.7292,41.8562,631889.0
2019-04-24 10:20:00,42.83,42.98,42.75,42.94,937810.0,41.866,42.0126,41.7878,41.9735,937810.0
2019-04-24 10:30:00,42.94,43.08,42.81,43.02,523077.0,41.9735,42.1104,41.8465,42.0517,523077.0
2019-04-24 10:40:00,43.02,43.06,42.96,43.01,410578.0,42.0517,42.0908,41.9931,42.042,410578.0
2019-04-24 10:50:00,43.01,43.29,42.98,43.29,608266.0,42.042,42.3157,42.0126,42.3157,608266.0
2019-04-24 11:00:00,43.29,43.4,43.24,43.34,681656.0,42.3157,42.4232,42.2668,42.3645,681656.0
2019-04-24 11:10:00,43.34,43.4,43.25,43.25,449159.0,42.3645,42.4232,42.2766,42.2766,449159.0
2019-04-24 11:20:00,43.25,43.27,43.13,43.17,361420.0,42.2766,42.2961,42.1593,42.1984,361420.0
2019-04-24 11:30:00,43.17,43.27,43.12,43.22,436910.0,42.1984,42.2961,42.1495,42.2472,436910.0
2019-04-24 11:40:00,43.22,43.23,43.14,43.16,269953.0,42.2472,42.257,42.169,42.1886,269953.0
2019-04-24 11:50:00,43.15,43.17,42.98,43.0,581894.0,42.1788,42.1984,42.0126,42.0322,581894.0
2019-04-24 12:00:00,42.98,43.02,42.92,42.98,282975.0,42.0126,42.0517,41.954,42.0126,282975.0
2019-04-24 12:10:00,42.98,43.11,42.94,43.1,196088.0,42.0126,42.1397,41.9735,42.1299,196088.0
2019-04-24 12:20:00,43.09,43.16,43.08,43.09,180090.0,42.1202,42.1886,42.1104,42.1202,180090.0
2019-04-24 12:30:00,43.09,43.15,43.06,43.1,111328.0,42.1202,42.1788,42.0908,42.1299,111328.0
2019-04-24 12:40:00,43.1,43.15,43.05,43.09,188477.0,42.1299,42.1788,42.0811,42.1202,188477.0
2019-04-24 12:50:00,43.09,43.14,42.99,43.0,301629.0,42.1202,42.169,42.0224,42.0322,301629.0
2019-04-24 13:00:00,43.0,43.05,42.97,43.03,199077.0,42.0322,42.0811,42.0029,42.0615,199077.0
2019-04-24 13:10:00,43.04,43.04,42.96,43.04,178205.0,42.0713,42.0713,41.9931,42.0713,178205.0
2019-04-24 13:20:00,43.04,43.08,43.01,43.03,205640.0,42.0713,42.1104,42.042,42.0615,205640.0
2019-04-24 13:30:00,43.04,43.11,43.03,43.11,189273.0,42.0713,42.1397,42.0615,42.1397,189273.0
2019-04-24 13:40:00,43.11,43.17,43.08,43.15,234971.0,42.1397,42.1984,42.1104,42.1788,234971.0
2019-04-24 13:50:00,43.15,43.18,43.13,43.16,174190.0,42.1788,42.2081,42.1593,42.1886,174190.0
2019-04-24 14:00:00,43.15,43.25,43.13,43.2,396446.0,42.1788,42.2766,42.1593,42.2277,396446.0
2019-04-24 14:10:00,43.2,43.24,43.19,43.22,172776.0,42.2277,42.2668,42.2179,42.2472,172776.0
2019-04-24 14:20:00,43.22,43.22,43.15,43.22,241122.0,42.2472,42.2472,42.1788,42.2472,241122.0
2019-04-24 14:30:00,43.22,43.23,43.18,43.2,183105.0,42.2472,42.257,42.2081,42.2277,183105.0
2019-04-24 14:40:00,43.2,43.28,43.18,43.27,260604.0,42.2277,42.3059,42.2081,42.2961,260604.0
2019-04-24 14:50:00,43.27,43.33,43.25,43.29,448007.0,42.2961,42.3548,42.2766,42.3157,448007.0
2019-04-24 15:00:00,43.29,43.32,43.27,43.31,304688.0,42.3157,42.345,42.2961,42.3352,304688.0
2019-04-24 15:10:00,43.3,43.31,43.25,43.27,210031.0,42.3254,42.3352,42.2766,42.2961,210031.0
2019-04-24 15:20:00,43.27,43.3,43.12,43.14,274126.0,42.2961,42.3254,42.1495,42.169,274126.0
2019-04-24 15:30:00,43.14,43.16,43.1,43.11,256854.0,42.169,42.1886,42.1299,42.1397,256854.0
2019-04-24 15:40:00,43.11,43.14,43.05,43.05,340248.0,42.1397,42.169,42.0811,42.0811,340248.0
2019-04-24 15:50:00,43.06,43.1,42.99,43.03,1021270.0,42.0908,42.1299,42.0224,42.0615,1021270.0
2019-04-25 09:30:00,43.62,44.3,43.62,44.04,4138297.0,42.6382,43.3029,42.6382,43.0488,4138297.0
2019-04-25 09:40:00,44.05,44.65,44.04,44.62,2373912.0,43.0585,43.645,43.0488,43.6157,2373912.0
2019-04-25 09:50:00,44.62,44.65,44.09,44.1,1134763.0,43.6157,43.645,43.0976,43.1074,1134763.0
2019-04-25 10:00:00,44.1,44.34,43.99,44.01,883373.0,43.1074,43.342,42.9999,43.0194,883373.0
2019-04-25 10:10:00,44.0,44.01,43.57,43.65,1394785.0,43.0097,43.0194,42.5894,42.6676,1394785.0
2019-04-25 10:20:00,43.65,43.68,43.29,43.39,919903.0,42.6676,42.6969,42.3157,42.4134,919903.0
2019-04-25 10:30:00,43.4,43.45,43.25,43.4,801642.0,42.4232,42.4721,42.2766,42.4232,801642.0
2019-04-25 10:40:00,43.4,43.4,43.09,43.3,732082.0,42.4232,42.4232,42.1202,42.3254,732082.0
2019-04-25 10:50:00,43.3,43.3,43.11,43.18,495572.0,42.3254,42.3254,42.1397,42.2081,495572.0
2019-04-25 11:00:00,43.16,43.38,43.15,43.24,634177.0,42.1886,42.4036,42.1788,42.2668,634177.0
2019-04-25 11:10:00,43.23,43.28,43.09,43.2,460919.0,42.257,42.3059,42.1202,42.2277,460919.0
2019-04-25 11:20:00,43.2,43.4,43.17,43.34,493378.0,42.2277,42.4232,42.1984,42.3645,493378.0
2019-04-25 11:30:00,43.34,43.55,43.26,43.52,554659.0,42.3645,42.5698,42.2863,42.5405,554659.0
2019-04-25 11:40:00,43.51,43.54,43.45,43.54,376242.0,42.5307,42.56,42.4721,42.56,376242.0
2019-04-25 11:50:00,43.54,43.57,43.42,43.43,422654.0,42.56,42.5894,42.4427,42.4525,422654.0
2019-04-25 12:00:00,43.43,43.53,43.42,43.45,255609.0,42.4525,42.5503,42.4427,42.4721,255609.0
2019-04-25 12:10:00,43.44,43.45,43.37,43.44,320210.0,42.4623,42.4721,42.3939,42.4623,320210.0
2019-04-25 12:20:00,43.43,43.56,43.41,43.41,338746.0,42.4525,42.5796,42.433,42.433,338746.0
2019-04-25 12:30:00,43.41,43.6,43.39,43.59,305705.0,42.433,42.6187,42.4134,42.6089,305705.0
2019-04-25 12:40:00,43.59,43.69,43.45,43.51,468515.0,42.6089,42.7067,42.4721,42.5307,468515.0
2019-04-25 12:50:00,43.51,43.59,43.49,43.53,314887.0,42.5307,42.6089,42.5112,42.5503,314887.0
2019-04-25 13:00:00,43.53,43.56,43.45,43.46,221494.0,42.5503,42.5796,42.4721,42.4818,221494.0
2019-04-25 13:10:00,43.45,43.46,43.28,43.33,287385.0,42.4721,42.4818,42.3059,42.3548,287385.0
2019-04-25 13:20:00,43.33,43.4,43.28,43.39,202614.0,42.3548,42.4232,42.3059,42.4134,202614.0
2019-04-25 13:30:00,43.4,43.4,43.28,43.32,198594.0,42.4232,42.4232,42.3059,42.345,198594.0
2019-04-25 13:40:00,43.31,43.33,43.2,43.2,187061.0,42.3352,42.3548,42.2277,42.2277,187061.0
2019-04-25 13:50:00,43.2,43.24,43.14,43.22,198516.0,42.2277,42.2668,42.169,42.2472,198516.0
2019-04-25 14:00:00,43.22,43.29,43.21,43.25,214318.0,42.2472,42.3157,42.2375,42.2766,214318.0
2019-04-25 14:10:00,43.25,43.28,43.23,43.26,136020.0,42.2766,42.3059,42.257,42.2863,136020.0
2019-04-25 14:20:00,43.26,43.26,43.17,43.21,181773.0,42.2863,42.2863,42.1984,42.2375,181773.0
2019-04-25 14:30:00,43.21,43.22,43.1,43.12,158091.0,42.2375,42.2472,42.1299,42.1495,158091.0
2019-04-25 14:40:00,43.13,43.14,43.08,43.12,495895.0,42.1593,42.169,42.1104,42.1495,495895.0
2019-04-25 14:50:00,43.11,43.13,43.07,43.1,152692.0,42.1397,42.1593,42.1006,42.1299,152692.0
2019-04-25 15:00:00,43.09,43.1,42.96,43.0,395621.0,42.1202,42.1299,41.9931,42.0322,395621.0
2019-04-25 15:10:00,43.0,43.03,42.94,42.97,356643.0,42.0322,42.0615,41.9735,42.0029,356643.0
2019-04-25 15:20:00,42.98,42.98,42.89,42.91,500007.0,42.0126,42.0126,41.9247,41.9442,500007.0
2019-04-25 15:30:00,42.91,42.94,42.79,42.84,512177.0,41.9442,41.9735,41.8269,41.8758,512177.0
2019-04-25 15:40:00,42.84,42.85,42.72,42.73,794842.0,41.8758,41.8856,41.7585,41.7683,794842.0
2019-04-25 15:50:00,42.72,42.77,42.69,42.75,1802669.0,41.7585,41.8074,41.7292,41.7878,1802669.0
2019-04-26 09:30:00,41.46,41.8,40.77,40.95,3725447.0,40.5268,40.8592,39.8524,40.0283,3725447.0
2019-04-26 09:40:00,40.95,41.21,40.76,41.21,2341541.0,40.0283,40.2825,39.8426,40.2825,2341541.0
2019-04-26 09:50:00,41.21,41.6,41.14,41.36,1995378.0,40.2825,40.6637,40.214,40.4291,1995378.0
2019-04-26 10:00:00,41.36,41.55,41.07,41.44,997825.0,40.4291,40.6148,40.1456,40.5073,997825.0
2019-04-26 10:10:00,41.45,41.6,41.31,41.51,608873.0,40.5171,40.6637,40.3802,40.5757,608873.0
2019-04-26 10:20:00,41.52,41.73,41.49,41.53,625392.0,40.5855,40.7908,40.5562,40.5953,625392.0
2019-04-26 10:30:00,41.53,41.65,41.45,41.63,584778.0,40.5953,40.7126,40.5171,40.693,584778.0
2019-04-26 10:40:00,41.63,41.83,41.52,41.76,593143.0,40.693,40.8885,40.5855,40.8201,593143.0
2019-04-26 10:50:00,41.75,42.08,41.71,42.03,1080154.0,40.8103,41.1329,40.7712,41.084,1080154.0
2019-04-26 11:00:00,42.03,42.08,41.93,42.05,519679.0,41.084,41.1329,40.9863,41.1036,519679.0
2019-04-26 11:10:00,42.04,42.2,42.03,42.14,728978.0,41.0938,41.2502,41.084,41.1915,728978.0
2019-04-26 11:20:00,42.15,42.28,42.13,42.27,556354.0,41.2013,41.3284,41.1818,41.3186,556354.0
2019-04-26 11:30:00,42.27,42.27,42.04,42.1,449804.0,41.3186,41.3186,41.0938,41.1524,449804.0
2019-04-26 11:40:00,42.1,42.21,42.04,42.18,365617.0,41.1524,41.26,41.0938,41.2306,365617.0
2019-04-26 11:50:00,42.18,42.19,41.88,41.97,501690.0,41.2306,41.2404,40.9374,41.0254,501690.0
2019-04-26 12:00:00,41.97,42.05,41.92,42.01,403500.0,41.0254,41.1036,40.9765,41.0645,403500.0
2019-04-26 12:10:00,42.01,42.02,41.85,41.88,252305.0,41.0645,41.0742,40.9081,40.9374,252305.0
2019-04-26 12:20:00,41.88,42.0,41.77,41.94,371562.0,40.9374,41.0547,40.8299,40.996,371562.0
2019-04-26 12:30:00,41.94,42.01,41.82,41.82,182900.0,40.996,41.0645,40.8787,40.8787,182900.0
2019-04-26 12:40:00,41.81,41.87,41.76,41.82,289737.0,40.869,40.9276,40.8201,40.8787,289737.0
2019-04-26 12:50:00,41.81,41.85,41.74,41.77,166502.0,40.869,40.9081,40.8005,40.8299,166502.0
2019-04-26 13:00:00,41.77,41.78,41.65,41.73,258354.0,40.8299,40.8396,40.7126,40.7908,258354.0
2019-04-26 13:10:00,41.73,41.75,41.62,41.65,208267.0,40.7908,40.8103,40.6832,40.7126,208267.0
2019-04-26 13:20:00,41.65,41.66,41.59,41.63,249007.0,40.7126,40.7223,40.6539,40.693,249007.0
2019-04-26 13:30:00,41.63,41.77,41.6,41.71,271275.0,40.693,40.8299,40.6637,40.7712,271275.0
2019-04-26 13:40:00,41.71,41.8,41.65,41.8,208929.0,40.7712,40.8592,40.7126,40.8592,208929.0
2019-04-26 13:50:00,41.8,41.9,41.74,41.76,253166.0,40.8592,40.9569,40.8005,40.8201,253166.0
2019-04-26 14:00:00,41.76,41.8,41.65,41.73,351821.0,40.8201,40.8592,40.7126,40.7908,351821.0
2019-04-26 14:10:00,41.73,41.93,41.65,41.92,452757.0,40.7908,40.9863,40.7126,40.9765,452757.0
2019-04-26 14:20:00,41.93,41.97,41.85,41.88,247495.0,40.9863,41.0254,40.9081,40.9374,247495.0
2019-04-26 14:30:00,41.88,41.92,41.83,41.88,228473.0,40.9374,40.9765,40.8885,40.9374,228473.0
2019-04-26 14:40:00,41.88,41.92,41.8,41.81,215109.0,40.9374,40.9765,40.8592,40.869,215109.0
2019-04-26 14:50:00,41.82,41.89,41.81,41.88,208179.0,40.8787,40.9472,40.869,40.9374,208179.0
2019-04-26 15:00:00,41.88,42.09,41.88,42.08,523910.0,40.9374,41.1427,40.9374,41.1329,523910.0
2019-04-26 15:10:00,42.07,42.11,41.97,41.99,331261.0,41.1231,41.1622,41.0254,41.0449,331261.0
2019-04-26 15:20:00,41.99,42.05,41.93,41.98,286757.0,41.0449,41.1036,40.9863,41.0351,286757.0
2019-04-26 15:30:00,41.98,42.07,41.95,42.05,399117.0,41.0351,41.1231,41.0058,41.1036,399117.0
2019-04-26 15:40:00,42.06,42.07,41.95,41.98,541495.0,41.1133,41.1231,41.0058,41.0351,541495.0
2019-04-26 15:50:00,41.97,42.11,41.92,42.09,1115939.0,41.0254,41.1622,40.9765,41.1427,1115939.0
2019-04-29 09:30:00,42.11,42.26,41.84,41.87,1062690.0,41.1622,41.3088,40.8983,40.9276,1062690.0
2019-04-29 09:40:00,41.87,42.32,41.73,42.16,939045.0,40.9276,41.3675,40.7908,41.2111,939045.0
2019-04-29 09:50:00,42.17,42.35,42.07,42.23,422702.0,41.2209,41.3968,41.1231,41.2795,422702.0
2019-04-29 10:00:00,42.23,42.37,42.06,42.1,576696.0,41.2795,41.4164,41.1133,41.1524,576696.0
2019-04-29 10:10:00,42.11,42.39,42.11,42.31,414279.0,41.1622,41.4359,41.1622,41.3577,414279.0
2019-04-29 10:20:00,42.31,42.47,42.3,42.35,284094.0,41.3577,41.5141,41.3479,41.3968,284094.0
2019-04-29 10:30:00,42.35,42.48,42.23,42.46,322532.0,41.3968,41.5239,41.2795,41.5043,322532.0
2019-04-29 10:40:00,42.46,42.49,42.37,42.48,176065.0,41.5043,41.5337,41.4164,41.5239,176065.0
2019-04-29 10:50:00,42.48,42.5,42.4,42.43,249887.0,41.5239,41.5434,41.4457,41.475,249887.0
2019-04-29 11:00:00,42.43,42.5,42.36,42.42,221483.0,41.475,41.5434,41.4066,41.4652,221483.0
2019-04-29 11:10:00,42.42,42.48,42.31,42.31,194265.0,41.4652,41.5239,41.3577,41.3577,194265.0
2019-04-29 11:20:00,42.31,42.37,42.26,42.28,231405.0,41.3577,41.4164,41.3088,41.3284,231405.0
2019-04-29 11:30:00,42.28,42.35,42.22,42.3,208513.0,41.3284,41.3968,41.2697,41.3479,208513.0
2019-04-29 11:40:00,42.3,42.32,42.22,42.26,167664.0,41.3479,41.3675,41.2697,41.3088,167664.0
2019-04-29 11:50:00,42.26,42.34,42.25,42.32,127210.0,41.3088,41.387,41.2991,41.3675,127210.0
2019-04-29 12:00:00,42.31,42.43,42.28,42.41,187858.0,41.3577,41.475,41.3284,41.4555,187858.0
2019-04-29 12:10:00,42.41,42.45,42.4,42.42,144682.0,41.4555,41.4946,41.4457,41.4652,144682.0
2019-04-29 12:20:00,42.42,42.57,42.41,42.53,318319.0,41.4652,41.6119,41.4555,41.5728,318319.0
2019-04-29 12:30:00,42.52,42.55,42.45,42.45,140940.0,41.563,41.5923,41.4946,41.4946,140940.0
2019-04-29 12:40:00,42.45,42.52,42.41,42.5,191017.0,41.4946,41.563,41.4555,41.5434,191017.0
2019-04-29 12:50:00,42.5,42.56,42.46,42.51,161076.0,41.5434,41.6021,41.5043,41.5532,161076.0
2019-04-29 13:00:00,42.51,42.52,42.46,42.48,96823.0,41.5532,41.563,41.5043,41.5239,96823.0
2019-04-29 13:10:00,42.48,42.48,42.39,42.43,118499.0,41.5239,41.5239,41.4359,41.475,118499.0
2019-04-29 13:20:00,42.42,42.44,42.31,42.42,216289.0,41.4652,41.4848,41.3577,41.4652,216289.0
2019-04-29 13:30:00,42.41,42.42,42.37,42.4,94496.0,41.4555,41.4652,41.4164,41.4457,94496.0
2019-04-29 13:40:00,42.4,42.43,42.37,42.4,110925.0,41.4457,41.475,41.4164,41.4457,110925.0
2019-04-29 13:50:00,42.4,42.51,42.39,42.48,157568.0,41.4457,41.5532,41.4359,41.5239,157568.0
2019-04-29 14:00:00,42.48,42.53,42.46,42.5,123007.0,41.5239,41.5728,41.5043,41.5434,123007.0
2019-04-29 14:10:00,42.51,42.55,42.48,42.55,137111.0,41.5532,41.5923,41.5239,41.5923,137111.0
2019-04-29 14:20:00,42.55,42.61,42.52,42.52,200114.0,41.5923,41.651,41.563,41.563,200114.0
2019-04-29 14:30:00,42.52,42.55,42.49,42.54,130056.0,41.563,41.5923,41.5337,41.5825,130056.0
2019-04-29 14:40:00,42.54,42.55,42.46,42.48,156105.0,41.5825,41.5923,41.5043,41.5239,156105.0
2019-04-29 14:50:00,42.48,42.54,42.41,42.43,201139.0,41.5239,41.5825,41.4555,41.475,201139.0
2019-04-29 15:00:00,42.43,42.44,42.32,42.37,414583.0,41.475,41.4848,41.3675,41.4164,414583.0
2019-04-29 15:10:00,42.38,42.41,42.32,42.36,151801.0,41.4261,41.4555,41.3675,41.4066,151801.0
2019-04-29 15:20:00,42.36,42.36,42.2,42.27,359739.0,41.4066,41.4066,41.2502,41.3186,359739.0
2019-04-29 15:30:00,42.27,42.4,42.25,42.36,215755.0,41.3186,41.4457,41.2991,41.4066,215755.0
2019-04-29 15:40:00,42.35,42.36,42.07,42.1,800111.0,41.3968,41.4066,41.1231,41.1524,800111.0
2019-04-29 15:50:00,42.11,42.13,42.05,42.1,1357010.0,41.1622,41.1818,41.1036,41.1524,1357010.0
2019-04-30 09:30:00,41.96,42.34,41.73,42.01,1680554.0,41.0156,41.387,40.7908,41.0645,1680554.0
2019-04-30 09:40:00,42.01,42.23,41.98,42.12,653710.0,41.0645,41.2795,41.0351,41.172,653710.0
2019-04-30 09:50:00,42.13,42.15,41.85,41.9,473452.0,41.1818,41.2013,40.9081,40.9569,473452.0
2019-04-30 10:00:00,41.91,42.15,41.83,42.11,647939.0,40.9667,41.2013,40.8885,41.1622,647939.0
2019-04-30 10:10:00,42.11,42.21,42.01,42.18,367763.0,41.1622,41.26,41.0645,41.2306,367763.0
2019-04-30 10:20:00,42.18,42.19,41.95,42.02,290629.0,41.2306,41.2404,41.0058,41.0742,290629.0
2019-04-30 10:30:00,42.02,42.09,41.92,41.98,366347.0,41.0742,41.1427,40.9765,41.0351,366347.0
2019-04-30 10:40:00,41.99,42.05,41.96,42.0,233896.0,41.0449,41.1036,41.0156,41.0547,233896.0
2019-04-30 10:50:00,42.0,42.02,41.82,41.83,272818.0,41.0547,41.0742,40.8787,40.8885,272818.0
2019-04-30 11:00:00,41.82,41.83,41.58,41.59,452206.0,40.8787,40.8885,40.6441,40.6539,452206.0
2019-04-30 11:10:00,41.59,41.73,41.58,41.7,581686.0,40.6539,40.7908,40.6441,40.7614,581686.0
2019-04-30 11:20:00,41.7,41.81,41.68,41.75,236371.0,40.7614,40.869,40.7419,40.8103,236371.0
2019-04-30 11:30:00,41.75,41.89,41.75,41.88,283752.0,40.8103,40.9472,40.8103,40.9374,283752.0
2019-04-30 11:40:00,41.88,41.99,41.85,41.98,241567.0,40.9374,41.0449,40.9081,41.0351,241567.0
2019-04-30 11:50:00,41.99,42.08,41.98,42.0,302116.0,41.0449,41.1329,41.0351,41.0547,302116.0
2019-04-30 12:00:00,42.0,42.01,41.91,41.97,204238.0,41.0547,41.0645,40.9667,41.0254,204238.0
2019-04-30 12:10:00,41.96,42.06,41.94,42.0,226591.0,41.0156,41.1133,40.996,41.0547,226591.0
2019-04-30 12:20:00,42.01,42.04,41.97,42.03,142514.0,41.0645,41.0938,41.0254,41.084,142514.0
2019-04-30 12:30:00,42.03,42.06,41.96,41.99,184984.0,41.084,41.1133,41.0156,41.0449,184984.0
2019-04-30 12:40:00,42.0,42.07,41.87,41.88,230098.0,41.0547,41.1231,40.9276,40.9374,230098.0
2019-04-30 12:50:00,41.88,41.89,41.8,41.85,190840.0,40.9374,40.9472,40.8592,40.9081,190840.0
2019-04-30 13:00:00,41.86,41.9,41.8,41.86,219368.0,40.9178,40.9569,40.8592,40.9178,219368.0
2019-04-30 13:10:00,41.87,41.92,41.81,41.88,157444.0,40.9276,40.9765,40.869,40.9374,157444.0
2019-04-30 13:20:00,41.88,41.9,41.83,41.88,64905.0,40.9374,40.9569,40.8885,40.9374,64905.0
2019-04-30 13:30:00,41.88,41.94,41.85,41.94,119745.0,40.9374,40.996,40.9081,40.996,119745.0
2019-04-30 13:40:00,41.93,42.07,41.93,42.05,374715.0,40.9863,41.1231,40.9863,41.1036,374715.0
2019-04-30 13:50:00,42.05,42.08,42.03,42.07,174819.0,41.1036,41.1329,41.084,41.1231,174819.0
2019-04-30 14:00:00,42.07,42.19,42.05,42.19,341276.0,41.1231,41.2404,41.1036,41.2404,341276.0
2019-04-30 14:10:00,42.18,42.27,42.18,42.24,327882.0,41.2306,41.3186,41.2306,41.2893,327882.0
2019-04-30 14:20:00,42.23,42.32,42.23,42.3,290278.0,41.2795,41.3675,41.2795,41.3479,290278.0
2019-04-30 14:30:00,42.3,42.34,42.27,42.32,225486.0,41.3479,41.387,41.3186,41.3675,225486.0
2019-04-30 14:40:00,42.32,42.35,42.27,42.33,214680.0,41.3675,41.3968,41.3186,41.3773,214680.0
2019-04-30 14:50:00,42.34,42.36,42.27,42.27,290746.0,41.387,41.4066,41.3186,41.3186,290746.0
2019-04-30 15:00:00,42.28,42.28,42.18,42.24,359592.0,41.3284,41.3284,41.2306,41.2893,359592.0
2019-04-30 15:10:00,42.23,42.26,42.16,42.26,243668.0,41.2795,41.3088,41.2111,41.3088,243668.0
2019-04-30 15:20:00,42.26,42.29,42.18,42.2,227627.0,41.3088,41.3382,41.2306,41.2502,227627.0
2019-04-30 15:30:00,42.2,42.26,42.12,42.15,332951.0,41.2502,41.3088,41.172,41.2013,332951.0
2019-04-30 15:40:00,42.15,42.16,42.06,42.11,527438.0,41.2013,41.2111,41.1133,41.1622,527438.0
2019-04-30 15:50:00,42.11,42.13,42.03,42.06,1201401.0,41.1622,41.1818,41.084,41.1133,1201401.0
2019-05-01 09:30:00,42.42,42.93,42.34,42.73,1576569.0,41.4652,41.9638,41.387,41.7683,1576569.0
2019-05-01 09:40:00,42.72,42.87,42.61,42.62,823416.0,41.7585,41.9051,41.651,41.6607,823416.0
2019-05-01 09:50:00,42.62,42.64,42.39,42.55,655071.0,41.6607,41.6803,41.4359,41.5923,655071.0
2019-05-01 10:00:00,42.54,42.55,42.25,42.36,624698.0,41.5825,41.5923,41.2991,41.4066,624698.0
2019-05-01 10:10:00,42.36,42.48,42.28,42.3,351085.0,41.4066,41.5239,41.3284,41.3479,351085.0
2019-05-01 10:20:00,42.3,42.33,42.19,42.23,487535.0,41.3479,41.3773,41.2404,41.2795,487535.0
2019-05-01 10:30:00,42.23,42.25,42.12,42.16,315888.0,41.2795,41.2991,41.172,41.2111,315888.0
2019-05-01 10:40:00,42.16,42.26,42.04,42.23,393492.0,41.2111,41.3088,41.0938,41.2795,393492.0
2019-05-01 10:50:00,42.23,42.32,42.17,42.23,580099.0,41.2795,41.3675,41.2209,41.2795,580099.0
2019-05-01 11:00:00,42.22,42.34,42.16,42.26,317664.0,41.2697,41.387,41.2111,41.3088,317664.0
2019-05-01 11:10:00,42.25,42.28,42.07,42.13,270021.0,41.2991,41.3284,41.1231,41.1818,270021.0
2019-05-01 11:20:00,42.14,42.2,42.11,42.16,271649.0,41.1915,41.2502,41.1622,41.2111,271649.0
2019-05-01 11:30:00,42.16,42.21,42.08,42.16,319126.0,41.2111,41.26,41.1329,41.2111,319126.0
2019-05-01 11:40:00,42.17,42.23,42.13,42.21,338532.0,41.2209,41.2795,41.1818,41.26,338532.0
2019-05-01 11:50:00,42.21,42.35,42.18,42.32,258732.0,41.26,41.3968,41.2306,41.3675,258732.0
2019-05-01 12:00:00,42.32,42.39,42.29,42.32,252656.0,41.3675,41.4359,41.3382,41.3675,252656.0
2019-05-01 12:10:00,42.32,42.4,42.25,42.25,262438.0,41.3675,41.4457,41.2991,41.2991,262438.0
2019-05-01 12:20:00,42.25,42.27,42.17,42.27,142255.0,41.2991,41.3186,41.2209,41.3186,142255.0
2019-05-01 12:30:00,42.27,42.28,42.2,42.23,130400.0,41.3186,41.3284,41.2502,41.2795,130400.0
2019-05-01 12:40:00,42.22,42.22,42.07,42.18,247003.0,41.2697,41.2697,41.1231,41.2306,247003.0
2019-05-01 12:50:00,42.17,42.21,42.14,42.16,96915.0,41.2209,41.26,41.1915,41.2111,96915.0
2019-05-01 13:00:00,42.17,42.29,42.16,42.25,288101.0,41.2209,41.3382,41.2111,41.2991,288101.0
2019-05-01 13:10:00,42.24,42.27,42.16,42.18,304384.0,41.2893,41.3186,41.2111,41.2306,304384.0
2019-05-01 13:20:00,42.18,42.34,42.17,42.3,299293.0,41.2306,41.387,41.2209,41.3479,299293.0
2019-05-01 13:30:00,42.3,42.34,42.28,42.32,112188.0,41.3479,41.387,41.3284,41.3675,112188.0
2019-05-01 13:40:00,42.32,42.38,42.28,42.31,242349.0,41.3675,41.4261,41.3284,41.3577,242349.0
2019-05-01 13:50:00,42.32,42.43,42.28,42.41,260080.0,41.3675,41.475,41.3284,41.4555,260080.0
2019-05-01 14:00:00,42.41,42.55,42.35,42.55,410444.0,41.4555,41.5923,41.3968,41.5923,410444.0
2019-05-01 14:10:00,42.53,42.58,42.45,42.55,315749.0,41.5728,41.6216,41.4946,41.5923,315749.0
2019-05-01 14:20:00,42.54,42.64,42.52,42.61,308949.0,41.5825,41.6803,41.563,41.651,308949.0
2019-05-01 14:30:00,42.61,42.67,42.4,42.41,422391.0,41.651,41.7096,41.4457,41.4555,422391.0
2019-05-01 14:40:00,42.4,42.49,42.36,42.38,517843.0,41.4457,41.5337,41.4066,41.4261,517843.0
2019-05-01 14:50:00,42.38,42.46,42.34,42.4,233459.0,41.4261,41.5043,41.387,41.4457,233459.0
2019-05-01 15:00:00,42.4,42.44,42.36,42.38,337973.0,41.4457,41.4848,41.4066,41.4261,337973.0
2019-05-01 15:10:00,42.38,42.45,42.36,42.44,294948.0,41.4261,41.4946,41.4066,41.4848,294948.0
2019-05-01 15:20:00,42.43,42.44,42.24,42.27,427374.0,41.475,41.4848,41.2893,41.3186,427374.0
2019-05-01 15:30:00,42.26,42.28,42.05,42.05,425505.0,41.3088,41.3284,41.1036,41.1036,425505.0
2019-05-01 15:40:00,42.05,42.08,41.94,42.04,428006.0,41.1036,41.1329,40.996,41.0938,428006.0
2019-05-01 15:50:00,42.04,42.05,41.89,41.9,1096741.0,41.0938,41.1036,40.9472,40.9569,1096741.0
2019-05-02 09:30:00,42.0,42.37,41.63,42.35,792378.0,41.0547,41.4164,40.693,41.3968,792378.0
2019-05-02 09:40:00,42.35,42.67,42.32,42.67,892570.0,41.3968,41.7096,41.3675,41.7096,892570.0
2019-05-02 09:50:00,42.66,42.87,42.57,42.83,745033.0,41.6998,41.9051,41.6119,41.866,745033.0
2019-05-02 10:00:00,42.83,42.93,42.7,42.82,625246.0,41.866,41.9638,41.7389,41.8562,625246.0
2019-05-02 10:10:00,42.82,43.2,42.82,43.05,1028268.0,41.8562,42.2277,41.8562,42.0811,1028268.0
2019-05-02 10:20:00,43.06,43.1,42.96,43.0,397339.0,42.0908,42.1299,41.9931,42.0322,397339.0
2019-05-02 10:30:00,43.0,43.08,42.91,42.99,394557.0,42.0322,42.1104,41.9442,42.0224,394557.0
2019-05-02 10:40:00,43.0,43.04,42.86,42.93,336108.0,42.0322,42.0713,41.8953,41.9638,336108.0
2019-05-02 10:50:00,42.93,42.96,42.72,42.76,332095.0,41.9638,41.9931,41.7585,41.7976,332095.0
2019-05-02 11:00:00,42.76,42.96,42.65,42.95,350278.0,41.7976,41.9931,41.6901,41.9833,350278.0
2019-05-02 11:10:00,42.94,42.94,42.6,42.6,443190.0,41.9735,41.9735,41.6412,41.6412,443190.0
2019-05-02 11:20:00,42.59,42.6,42.21,42.21,762713.0,41.6314,41.6412,41.26,41.26,762713.0
2019-05-02 11:30:00,42.22,42.52,42.21,42.34,681847.0,41.2697,41.563,41.26,41.387,681847.0
2019-05-02 11:40:00,42.33,42.4,42.09,42.16,508237.0,41.3773,41.4457,41.1427,41.2111,508237.0
2019-05-02 11:50:00,42.16,42.18,41.96,42.09,663070.0,41.2111,41.2306,41.0156,41.1427,663070.0
2019-05-02 12:00:00,42.11,42.31,42.05,42.29,304309.0,41.1622,41.3577,41.1036,41.3382,304309.0
2019-05-02 12:10:00,42.28,42.3,42.13,42.18,294305.0,41.3284,41.3479,41.1818,41.2306,294305.0
2019-05-02 12:20:00,42.18,42.38,42.18,42.29,289974.0,41.2306,41.4261,41.2306,41.3382,289974.0
2019-05-02 12:30:00,42.3,42.41,42.27,42.4,185610.0,41.3479,41.4555,41.3186,41.4457,185610.0
2019-05-02 12:40:00,42.41,42.42,42.24,42.35,140195.0,41.4555,41.4652,41.2893,41.3968,140195.0
2019-05-02 12:50:00,42.35,42.35,42.21,42.25,171899.0,41.3968,41.3968,41.26,41.2991,171899.0
2019-05-02 13:00:00,42.25,42.32,42.18,42.3,220574.0,41.2991,41.3675,41.2306,41.3479,220574.0
2019-05-02 13:10:00,42.3,42.42,42.3,42.36,184269.0,41.3479,41.4652,41.3479,41.4066,184269.0
2019-05-02 13:20:00,42.36,42.48,42.35,42.45,235466.0,41.4066,41.5239,41.3968,41.4946,235466.0
2019-05-02 13:30:00,42.45,42.6,42.4,42.56,168734.0,41.4946,41.6412,41.4457,41.6021,168734.0
2019-05-02 13:40:00,42.57,42.58,42.44,42.48,139702.0,41.6119,41.6216,41.4848,41.5239,139702.0
2019-05-02 13:50:00,42.48,42.6,42.46,42.46,178624.0,41.5239,41.6412,41.5043,41.5043,178624.0
2019-05-02 14:00:00,42.45,42.47,42.31,42.33,177953.0,41.4946,41.5141,41.3577,41.3773,177953.0
2019-05-02 14:10:00,42.33,42.53,42.33,42.48,125231.0,41.3773,41.5728,41.3773,41.5239,125231.0
2019-05-02 14:20:00,42.48,42.57,42.42,42.42,196492.0,41.5239,41.6119,41.4652,41.4652,196492.0
2019-05-02 14:30:00,42.42,42.47,42.33,42.34,172038.0,41.4652,41.5141,41.3773,41.387,172038.0
2019-05-02 14:40:00,42.34,42.42,42.26,42.29,169355.0,41.387,41.4652,41.3088,41.3382,169355.0
2019-05-02 14:50:00,42.29,42.4,42.25,42.3,153162.0,41.3382,41.4457,41.2991,41.3479,153162.0
2019-05-02 15:00:00,42.3,42.42,42.28,42.33,219721.0,41.3479,41.4652,41.3284,41.3773,219721.0
2019-05-02 15:10:00,42.34,42.44,42.33,42.37,320620.0,41.387,41.4848,41.3773,41.4164,320620.0
2019-05-02 15:20:00,42.37,42.45,42.36,42.4,178929.0,41.4164,41.4946,41.4066,41.4457,178929.0
2019-05-02 15:30:00,42.4,42.53,42.36,42.49,465755.0,41.4457,41.5728,41.4066,41.5337,465755.0
2019-05-02 15:40:00,42.48,42.53,42.44,42.49,385147.0,41.5239,41.5728,41.4848,41.5337,385147.0
2019-05-02 15:50:00,42.49,42.56,42.46,42.55,1002188.0,41.5337,41.6021,41.5043,41.5923,1002188.0
2019-05-03 09:30:00,42.49,42.93,42.41,42.63,1228860.0,41.5337,41.9638,41.4555,41.6705,1228860.0
2019-05-03 09:40:00,42.63,43.01,42.61,42.84,811411.0,41.6705,42.042,41.651,41.8758,811411.0
2019-05-03 09:50:00,42.84,43.14,42.84,43.03,752015.0,41.8758,42.169,41.8758,42.0615,752015.0
2019-05-03 10:00:00,43.02,43.06,42.75,42.76,614351.0,42.0517,42.0908,41.7878,41.7976,614351.0
2019-05-03 10:10:00,42.77,42.83,42.65,42.78,476764.0,41.8074,41.866,41.6901,41.8171,476764.0
2019-05-03 10:20:00,42.77,42.82,42.62,42.68,336298.0,41.8074,41.8562,41.6607,41.7194,336298.0
2019-05-03 10:30:00,42.68,42.83,42.68,42.82,305872.0,41.7194,41.866,41.7194,41.8562,305872.0
2019-05-03 10:40:00,42.82,42.87,42.73,42.76,263919.0,41.8562,41.9051,41.7683,41.7976,263919.0
2019-05-03 10:50:00,42.77,42.89,42.74,42.89,264354.0,41.8074,41.9247,41.778,41.9247,264354.0
2019-05-03 11:00:00,42.89,42.99,42.85,42.97,361535.0,41.9247,42.0224,41.8856,42.0029,361535.0
2019-05-03 11:10:00,42.97,42.98,42.85,42.92,310079.0,42.0029,42.0126,41.8856,41.954,310079.0
2019-05-03 11:20:00,42.91,42.96,42.75,42.82,324288.0,41.9442,41.9931,41.7878,41.8562,324288.0
2019-05-03 11:30:00,42.82,42.84,42.73,42.81,248408.0,41.8562,41.8758,41.7683,41.8465,248408.0
2019-05-03 11:40:00,42.82,42.91,42.79,42.81,233250.0,41.8562,41.9442,41.8269,41.8465,233250.0
2019-05-03 11:50:00,42.8,42.9,42.77,42.82,151839.0,41.8367,41.9344,41.8074,41.8562,151839.0
2019-05-03 12:00:00,42.82,42.94,42.81,42.93,226617.0,41.8562,41.9735,41.8465,41.9638,226617.0
2019-05-03 12:10:00,42.93,42.99,42.91,42.98,212419.0,41.9638,42.0224,41.9442,42.0126,212419.0
2019-05-03 12:20:00,42.98,43.0,42.94,42.96,228447.0,42.0126,42.0322,41.9735,41.9931,228447.0
2019-05-03 12:30:00,42.96,43.02,42.95,42.96,413068.0,41.9931,42.0517,41.9833,41.9931,413068.0
2019-05-03 12:40:00,42.96,42.97,42.91,42.91,263895.0,41.9931,42.0029,41.9442,41.9442,263895.0
2019-05-03 12:50:00,42.92,42.99,42.91,42.96,162397.0,41.954,42.0224,41.9442,41.9931,162397.0
2019-05-03 13:00:00,42.96,43.0,42.92,42.94,144745.0,41.9931,42.0322,41.954,41.9735,144745.0
2019-05-03 13:10:00,42.94,43.0,42.92,43.0,154972.0,41.9735,42.0322,41.954,42.0322,154972.0
2019-05-03 13:20:00,43.0,43.15,42.98,43.12,468441.0,42.0322,42.1788,42.0126,42.1495,468441.0
2019-05-03 13:30:00,43.12,43.18,43.11,43.18,251210.0,42.1495,42.2081,42.1397,42.2081,251210.0
2019-05-03 13:40:00,43.17,43.24,43.17,43.23,332146.0,42.1984,42.2668,42.1984,42.257,332146.0
2019-05-03 13:50:00,43.22,43.26,43.18,43.25,295074.0,42.2472,42.2863,42.2081,42.2766,295074.0
2019-05-03 14:00:00,43.24,43.25,43.16,43.24,243172.0,42.2668,42.2766,42.1886,42.2668,243172.0
2019-05-03 14:10:00,43.24,43.27,43.15,43.16,271396.0,42.2668,42.2961,42.1788,42.1886,271396.0
2019-05-03 14:20:00,43.17,43.25,43.13,43.25,203625.0,42.1984,42.2766,42.1593,42.2766,203625.0
2019-05-03 14:30:00,43.24,43.25,43.16,43.19,144691.0,42.2668,42.2766,42.1886,42.2179,144691.0
2019-05-03 14:40:00,43.18,43.28,43.17,43.25,257092.0,42.2081,42.3059,42.1984,42.2766,257092.0
2019-05-03 14:50:00,43.26,43.3,43.24,43.29,181782.0,42.2863,42.3254,42.2668,42.3157,181782.0
2019-05-03 15:00:00,43.29,43.3,43.22,43.25,311519.0,42.3157,42.3254,42.2472,42.2766,311519.0
2019-05-03 15:10:00,43.25,43.27,43.11,43.12,408407.0,42.2766,42.2961,42.1397,42.1495,408407.0
2019-05-03 15:20:00,43.13,43.2,43.09,43.2,427002.0,42.1593,42.2277,42.1202,42.2277,427002.0
2019-05-03 15:30:00,43.2,43.27,43.15,43.24,408529.0,42.2277,42.2961,42.1788,42.2668,408529.0
2019-05-03 15:40:00,43.23,43.28,43.21,43.28,534593.0,42.257,42.3059,42.2375,42.3059,534593.0
2019-05-03 15:50:00,43.28,43.38,43.27,43.34,1244065.0,42.3059,42.4036,42.2961,42.3645,1244065.0
2019-05-06 09:30:00,41.4,41.78,41.0,41.65,3089219.0,40.4682,40.8396,40.0772,40.7126,3089219.0
2019-05-06 09:40:00,41.65,41.65,41.24,41.25,1781617.0,40.7126,40.7126,40.3118,40.3216,1781617.0
2019-05-06 09:50:00,41.24,41.57,41.05,41.54,1597451.0,40.3118,40.6344,40.1261,40.605,1597451.0
2019-05-06 10:00:00,41.54,41.78,41.46,41.77,1156075.0,40.605,40.8396,40.5268,40.8299,1156075.0
2019-05-06 10:10:00,41.77,41.85,41.66,41.78,713266.0,40.8299,40.9081,40.7223,40.8396,713266.0
2019-05-06 10:20:00,41.77,41.88,41.76,41.77,472876.0,40.8299,40.9374,40.8201,40.8299,472876.0
2019-05-06 10:30:00,41.77,41.94,41.75,41.87,586341.0,40.8299,40.996,40.8103,40.9276,586341.0
2019-05-06 10:40:00,41.88,41.96,41.66,41.84,855492.0,40.9374,41.0156,40.7223,40.8983,855492.0
2019-05-06 10:50:00,41.84,42.07,41.84,41.93,830847.0,40.8983,41.1231,40.8983,40.9863,830847.0
2019-05-06 11:00:00,41.92,42.0,41.8,41.82,478189.0,40.9765,41.0547,40.8592,40.8787,478189.0
2019-05-06 11:10:00,41.82,41.91,41.75,41.88,294488.0,40.8787,40.9667,40.8103,40.9374,294488.0
2019-05-06 11:20:00,41.89,42.06,41.88,42.05,571684.0,40.9472,41.1133,40.9374,41.1036,571684.0
2019-05-06 11:30:00,42.05,42.08,41.81,41.83,545057.0,41.1036,41.1329,40.869,40.8885,545057.0
2019-05-06 11:40:00,41.81,41.91,41.76,41.77,400728.0,40.869,40.9667,40.8201,40.8299,400728.0
2019-05-06 11:50:00,41.77,41.79,41.55,41.59,666634.0,40.8299,40.8494,40.6148,40.6539,666634.0
2019-05-06 12:00:00,41.59,41.64,41.51,41.53,438427.0,40.6539,40.7028,40.5757,40.5953,438427.0
2019-05-06 12:10:00,41.52,41.65,41.48,41.58,494535.0,40.5855,40.7126,40.5464,40.6441,494535.0
2019-05-06 12:20:00,41.58,41.6,41.5,41.51,349095.0,40.6441,40.6637,40.5659,40.5757,349095.0
2019-05-06 12:30:00,41.51,41.67,41.51,41.64,302046.0,40.5757,40.7321,40.5757,40.7028,302046.0
2019-05-06 12:40:00,41.65,41.69,41.54,41.55,264424.0,40.7126,40.7517,40.605,40.6148,264424.0
2019-05-06 12:50:00,41.54,41.58,41.5,41.55,246643.0,40.605,40.6441,40.5659,40.6148,246643.0
2019-05-06 13:00:00,41.54,41.69,41.47,41.66,386930.0,40.605,40.7517,40.5366,40.7223,386930.0
2019-05-06 13:10:00,41.66,41.78,41.63,41.72,228796.0,40.7223,40.8396,40.693,40.781,228796.0
2019-05-06 13:20:00,41.72,41.88,41.69,41.86,296045.0,40.781,40.9374,40.7517,40.9178,296045.0
2019-05-06 13:30:00,41.86,41.88,41.8,41.83,213014.0,40.9178,40.9374,40.8592,40.8885,213014.0
2019-05-06 13:40:00,41.83,41.88,41.8,41.88,148686.0,40.8885,40.9374,40.8592,40.9374,148686.0
2019-05-06 13:50:00,41.87,41.88,41.8,41.82,186905.0,40.9276,40.9374,40.8592,40.8787,186905.0
2019-05-06 14:00:00,41.82,41.83,41.73,41.78,171783.0,40.8787,40.8885,40.7908,40.8396,171783.0
2019-05-06 14:10:00,41.77,41.89,41.75,41.89,260072.0,40.8299,40.9472,40.8103,40.9472,260072.0
2019-05-06 14:20:00,41.89,41.91,41.8,41.87,388894.0,40.9472,40.9667,40.8592,40.9276,388894.0
2019-05-06 14:30:00,41.88,42.02,41.85,41.99,333799.0,40.9374,41.0742,40.9081,41.0449,333799.0
2019-05-06 14:40:00,42.0,42.2,41.93,42.16,627828.0,41.0547,41.2502,40.9863,41.2111,627828.0
2019-05-06 14:50:00,42.16,42.24,42.15,42.2,348019.0,41.2111,41.2893,41.2013,41.2502,348019.0
2019-05-06 15:00:00,42.21,42.26,42.17,42.23,278879.0,41.26,41.3088,41.2209,41.2795,278879.0
2019-05-06 15:10:00,42.23,42.23,42.05,42.06,352494.0,41.2795,41.2795,41.1036,41.1133,352494.0
2019-05-06 15:20:00,42.05,42.3,42.05,42.2,401605.0,41.1036,41.3479,41.1036,41.2502,401605.0
2019-05-06 15:30:00,42.2,42.25,42.15,42.22,393947.0,41.2502,41.2991,41.2013,41.2697,393947.0
2019-05-06 15:40:00,42.22,42.23,42.11,42.17,392312.0,41.2697,41.2795,41.1622,41.2209,392312.0
2019-05-06 15:50:00,42.16,42.2,42.06,42.14,1075773.0,41.2111,41.2502,41.1133,41.1915,1075773.0
2019-05-07 09:30:00,41.68,41.93,41.42,41.88,1664394.0,40.7419,40.9863,40.4877,40.9374,1664394.0
2019-05-07 09:40:00,41.88,41.9,41.56,41.66,786093.0,40.9374,40.9569,40.6246,40.7223,786093.0
2019-05-07 09:50:00,41.66,41.83,41.49,41.7,868183.0,40.7223,40.8885,40.5562,40.7614,868183.0
2019-05-07 10:00:00,41.71,41.71,41.39,41.49,836578.0,40.7712,40.7712,40.4584,40.5562,836578.0
2019-05-07 10:10:00,41.49,41.55,41.39,41.55,540533.0,40.5562,40.6148,40.4584,40.6148,540533.0
2019-05-07 10:20:00,41.54,41.56,41.33,41.44,520550.0,40.605,40.6246,40.3998,40.5073,520550.0
2019-05-07 10:30:00,41.44,41.47,41.08,41.1,702744.0,40.5073,40.5366,40.1554,40.1749,702744.0
2019-05-07 10:40:00,41.09,41.22,41.03,41.05,465144.0,40.1652,40.2922,40.1065,40.1261,465144.0
2019-05-07 10:50:00,41.04,41.08,40.87,41.04,756968.0,40.1163,40.1554,39.9501,40.1163,756968.0
2019-05-07 11:00:00,41.04,41.2,40.91,41.17,475973.0,40.1163,40.2727,39.9892,40.2434,475973.0
2019-05-07 11:10:00,41.18,41.26,41.07,41.23,369175.0,40.2531,40.3313,40.1456,40.302,369175.0
2019-05-07 11:20:00,41.23,41.27,41.1,41.25,469923.0,40.302,40.3411,40.1749,40.3216,469923.0
2019-05-07 11:30:00,41.26,41.32,41.13,41.31,519604.0,40.3313,40.39,40.2043,40.3802,519604.0
2019-05-07 11:40:00,41.32,41.4,41.15,41.17,532419.0,40.39,40.4682,40.2238,40.2434,532419.0
2019-05-07 11:50:00,41.18,41.18,40.98,41.05,470486.0,40.2531,40.2531,40.0576,40.1261,470486.0
2019-05-07 12:00:00,41.05,41.2,40.99,41.14,438225.0,40.1261,40.2727,40.0674,40.214,438225.0
2019-05-07 12:10:00,41.15,41.23,41.1,41.15,333920.0,40.2238,40.302,40.1749,40.2238,333920.0
2019-05-07 12:20:00,41.15,41.26,41.14,41.22,287651.0,40.2238,40.3313,40.214,40.2922,287651.0
2019-05-07 12:30:00,41.22,41.24,41.04,41.07,261353.0,40.2922,40.3118,40.1163,40.1456,261353.0
2019-05-07 12:40:00,41.07,41.11,40.99,41.05,352189.0,40.1456,40.1847,40.0674,40.1261,352189.0
2019-05-07 12:50:00,41.05,41.11,40.87,40.89,585182.0,40.1261,40.1847,39.9501,39.9697,585182.0
2019-05-07 13:00:00,40.88,40.93,40.72,40.73,622330.0,39.9599,40.0088,39.8035,39.8133,622330.0
2019-05-07 13:10:00,40.73,40.85,40.61,40.68,733055.0,39.8133,39.9306,39.696,39.7644,733055.0
2019-05-07 13:20:00,40.68,40.75,40.54,40.64,525681.0,39.7644,39.8328,39.6275,39.7253,525681.0
2019-05-07 13:30:00,40.63,40.63,40.28,40.35,932050.0,39.7155,39.7155,39.3734,39.4418,932050.0
2019-05-07 13:40:00,40.36,40.36,39.98,40.25,1743035.0,39.4516,39.4516,39.0802,39.3441,1743035.0
2019-05-07 13:50:00,40.25,40.35,40.17,40.25,782489.0,39.3441,39.4418,39.2659,39.3441,782489.0
2019-05-07 14:00:00,40.25,40.28,40.08,40.18,1010164.0,39.3441,39.3734,39.1779,39.2757,1010164.0
2019-05-07 14:10:00,40.19,40.2,40.0,40.09,916419.0,39.2854,39.2952,39.0997,39.1877,916419.0
2019-05-07 14:20:00,40.09,40.17,39.96,40.0,447882.0,39.1877,39.2659,39.0606,39.0997,447882.0
2019-05-07 14:30:00,40.0,40.03,39.88,39.93,564500.0,39.0997,39.129,38.9824,39.0313,564500.0
2019-05-07 14:40:00,39.93,40.04,39.86,39.86,668550.0,39.0313,39.1388,38.9629,38.9629,668550.0
2019-05-07 14:50:00,39.87,40.23,39.87,40.14,428115.0,38.9726,39.3245,38.9726,39.2366,428115.0
2019-05-07 15:00:00,40.15,40.18,39.89,40.08,518339.0,39.2463,39.2757,38.9922,39.1779,518339.0
2019-05-07 15:10:00,40.07,40.24,40.05,40.1,405778.0,39.1681,39.3343,39.1486,39.1975,405778.0
2019-05-07 15:20:00,40.11,40.15,39.93,39.97,506438.0,39.2072,39.2463,39.0313,39.0704,506438.0
2019-05-07 15:30:00,39.96,40.01,39.76,39.79,825874.0,39.0606,39.1095,38.8651,38.8944,825874.0
2019-05-07 15:40:00,39.78,40.11,39.73,40.1,1127842.0,38.8847,39.2072,38.8358,39.1975,1127842.0
2019-05-07 15:50:00,40.1,40.45,40.05,40.25,2887010.0,39.1975,39.5396,39.1486,39.3441,2887010.0
2019-05-08 09:30:00,39.93,40.04,39.58,39.75,2890636.0,39.0313,39.1388,38.6892,38.8553,2890636.0
2019-05-08 09:40:00,39.77,40.35,39.67,40.26,1827645.0,38.8749,39.4418,38.7771,39.3539,1827645.0
2019-05-08 09:50:00,40.26,40.34,39.9,40.06,1243683.0,39.3539,39.4321,39.002,39.1584,1243683.0
2019-05-08 10:00:00,40.07,40.25,40.01,40.01,836660.0,39.1681,39.3441,39.1095,39.1095,836660.0
2019-05-08 10:10:00,40.01,40.2,39.97,40.2,472032.0,39.1095,39.2952,39.0704,39.2952,472032.0
2019-05-08 10:20:00,40.19,40.24,40.03,40.15,556376.0,39.2854,39.3343,39.129,39.2463,556376.0
2019-05-08 10:30:00,40.16,40.19,39.85,39.97,615667.0,39.2561,39.2854,38.9531,39.0704,615667.0
2019-05-08 10:40:00,39.97,40.15,39.93,39.96,416898.0,39.0704,39.2463,39.0313,39.0606,416898.0
2019-05-08 10:50:00,39.96,40.31,39.87,40.28,762331.0,39.0606,39.4027,38.9726,39.3734,762331.0
2019-05-08 11:00:00,40.29,40.5,40.17,40.27,1172036.0,39.3832,39.5884,39.2659,39.3636,1172036.0
2019-05-08 11:10:00,40.28,40.41,40.23,40.28,590490.0,39.3734,39.5005,39.3245,39.3734,590490.0
2019-05-08 11:20:00,40.28,40.37,40.22,40.24,497376.0,39.3734,39.4614,39.3148,39.3343,497376.0
2019-05-08 11:30:00,40.25,40.29,39.97,40.02,1104193.0,39.3441,39.3832,39.0704,39.1193,1104193.0
2019-05-08 11:40:00,40.01,40.09,39.96,40.09,353606.0,39.1095,39.1877,39.0606,39.1877,353606.0
2019-05-08 11:50:00,40.09,40.18,40.03,40.05,327348.0,39.1877,39.2757,39.129,39.1486,327348.0
2019-05-08 12:00:00,40.06,40.11,39.87,39.91,337126.0,39.1584,39.2072,38.9726,39.0117,337126.0
2019-05-08 12:10:00,39.91,39.98,39.86,39.97,261177.0,39.0117,39.0802,38.9629,39.0704,261177.0
2019-05-08 12:20:00,39.97,40.06,39.94,40.03,213050.0,39.0704,39.1584,39.0411,39.129,213050.0
2019-05-08 12:30:00,40.03,40.1,39.96,40.09,198814.0,39.129,39.1975,39.0606,39.1877,198814.0
2019-05-08 12:40:00,40.09,40.16,40.03,40.06,456796.0,39.1877,39.2561,39.129,39.1584,456796.0
2019-05-08 12:50:00,40.07,40.11,39.92,39.94,269519.0,39.1681,39.2072,39.0215,39.0411,269519.0
2019-05-08 13:00:00,39.95,40.06,39.87,40.0,324748.0,39.0508,39.1584,38.9726,39.0997,324748.0
2019-05-08 13:10:00,40.0,40.0,39.9,39.97,250619.0,39.0997,39.0997,39.002,39.0704,250619.0
2019-05-08 13:20:00,39.97,40.03,39.9,39.9,161137.0,39.0704,39.129,39.002,39.002,161137.0
2019-05-08 13:30:00,39.91,39.98,39.87,39.91,193300.0,39.0117,39.0802,38.9726,39.0117,193300.0
2019-05-08 13:40:00,39.92,39.95,39.86,39.89,287903.0,39.0215,39.0508,38.9629,38.9922,287903.0
2019-05-08 13:50:00,39.89,39.95,39.84,39.93,237533.0,38.9922,39.0508,38.9433,39.0313,237533.0
2019-05-08 14:00:00,39.94,39.98,39.87,39.97,239421.0,39.0411,39.0802,38.9726,39.0704,239421.0
2019-05-08 14:10:00,39.97,39.97,39.86,39.9,186788.0,39.0704,39.0704,38.9629,39.002,186788.0
2019-05-08 14:20:00,39.89,39.99,39.86,39.95,303988.0,38.9922,39.0899,38.9629,39.0508,303988.0
2019-05-08 14:30:00,39.96,40.0,39.91,39.95,140244.0,39.0606,39.0997,39.0117,39.0508,140244.0
2019-05-08 14:40:00,39.96,40.05,39.95,40.01,256318.0,39.0606,39.1486,39.0508,39.1095,256318.0
2019-05-08 14:50:00,40.01,40.04,39.94,39.99,244945.0,39.1095,39.1388,39.0411,39.0899,244945.0
2019-05-08 15:00:00,39.99,40.04,39.95,39.96,305196.0,39.0899,39.1388,39.0508,39.0606,305196.0
2019-05-08 15:10:00,39.95,40.05,39.94,40.03,364581.0,39.0508,39.1486,39.0411,39.129,364581.0
2019-05-08 15:20:00,40.04,40.08,40.0,40.05,318194.0,39.1388,39.1779,39.0997,39.1486,318194.0
2019-05-08 15:30:00,40.06,40.3,40.05,40.14,1439114.0,39.1584,39.393,39.1486,39.2366,1439114.0
2019-05-08 15:40:00,40.13,40.19,39.92,39.95,890678.0,39.2268,39.2854,39.0215,39.0508,890678.0
2019-05-08 15:50:00,39.96,39.96,39.71,39.76,1670627.0,39.0606,39.0606,38.8162,38.8651,1670627.0
2019-05-09 09:30:00,39.02,39.1,38.67,38.74,1850923.0,38.1418,38.22,37.7996,37.8681,1850923.0
2019-05-09 09:40:00,38.73,38.73,38.45,38.5,1413440.0,37.8583,37.8583,37.5846,37.6335,1413440.0
2019-05-09 09:50:00,38.5,38.65,38.3,38.63,1627737.0,37.6335,37.7801,37.438,37.7605,1627737.0
2019-05-09 10:00:00,38.63,38.67,38.42,38.52,746414.0,37.7605,37.7996,37.5553,37.653,746414.0
2019-05-09 10:10:00,38.52,38.63,38.5,38.51,659674.0,37.653,37.7605,37.6335,37.6432,659674.0
2019-05-09 10:20:00,38.52,38.52,38.26,38.33,747352.0,37.653,37.653,37.3989,37.4673,747352.0
2019-05-09 10:30:00,38.33,38.44,38.21,38.23,648291.0,37.4673,37.5748,37.35,37.3695,648291.0
2019-05-09 10:40:00,38.23,38.53,38.2,38.5,539319.0,37.3695,37.6628,37.3402,37.6335,539319.0
2019-05-09 10:50:00,38.49,38.49,38.27,38.33,698962.0,37.6237,37.6237,37.4086,37.4673,698962.0
2019-05-09 11:00:00,38.32,38.39,38.24,38.34,411117.0,37.4575,37.5259,37.3793,37.4771,411117.0
2019-05-09 11:10:00,38.32,38.62,38.32,38.59,626176.0,37.4575,37.7508,37.4575,37.7214,626176.0
2019-05-09 11:20:00,38.59,38.63,38.3,38.37,660834.0,37.7214,37.7605,37.438,37.5064,660834.0
2019-05-09 11:30:00,38.36,38.57,38.35,38.55,402154.0,37.4966,37.7019,37.4868,37.6823,402154.0
2019-05-09 11:40:00,38.55,38.65,38.46,38.64,670720.0,37.6823,37.7801,37.5944,37.7703,670720.0
2019-05-09 11:50:00,38.63,38.92,38.6,38.84,1039372.0,37.7605,38.044,37.7312,37.9658,1039372.0
2019-05-09 12:00:00,38.83,38.86,38.69,38.77,510683.0,37.956,37.9854,37.8192,37.8974,510683.0
2019-05-09 12:10:00,38.77,38.93,38.75,38.93,457330.0,37.8974,38.0538,37.8778,38.0538,457330.0
2019-05-09 12:20:00,38.93,39.16,38.86,39.02,1055007.0,38.0538,38.2786,37.9854,38.1418,1055007.0
2019-05-09 12:30:00,39.03,39.38,39.03,39.36,872192.0,38.1515,38.4937,38.1515,38.4741,872192.0
2019-05-09 12:40:00,39.36,39.63,39.26,39.33,1212197.0,38.4741,38.738,38.3764,38.4448,1212197.0
2019-05-09 12:50:00,39.33,39.38,39.23,39.26,362536.0,38.4448,38.4937,38.347,38.3764,362536.0
2019-05-09 13:00:00,39.26,39.39,39.24,39.27,324473.0,38.3764,38.5034,38.3568,38.3861,324473.0
2019-05-09 13:10:00,39.27,39.31,39.16,39.19,289431.0,38.3861,38.4252,38.2786,38.3079,289431.0
2019-05-09 13:20:00,39.19,39.22,39.1,39.16,369655.0,38.3079,38.3373,38.22,38.2786,369655.0
2019-05-09 13:30:00,39.15,39.28,39.14,39.27,285450.0,38.2688,38.3959,38.2591,38.3861,285450.0
2019-05-09 13:40:00,39.28,39.38,39.17,39.37,266811.0,38.3959,38.4937,38.2884,38.4839,266811.0
2019-05-09 13:50:00,39.36,39.36,39.23,39.27,427438.0,38.4741,38.4741,38.347,38.3861,427438.0
2019-05-09 14:00:00,39.27,39.34,39.15,39.21,411979.0,38.3861,38.4546,38.2688,38.3275,411979.0
2019-05-09 14:10:00,39.21,39.32,39.15,39.27,293713.0,38.3275,38.435,38.2688,38.3861,293713.0
2019-05-09 14:20:00,39.27,39.36,39.21,39.3,242329.0,38.3861,38.4741,38.3275,38.4155,242329.0
2019-05-09 14:30:00,39.29,39.37,39.29,39.32,199522.0,38.4057,38.4839,38.4057,38.435,199522.0
2019-05-09 14:40:00,39.32,39.38,39.18,39.19,332095.0,38.435,38.4937,38.2982,38.3079,332095.0
2019-05-09 14:50:00,39.19,39.3,39.11,39.14,248936.0,38.3079,38.4155,38.2297,38.2591,248936.0
2019-05-09 15:00:00,39.13,39.16,38.97,39.01,462312.0,38.2493,38.2786,38.0929,38.132,462312.0
2019-05-09 15:10:00,39.01,39.16,39.0,39.15,314505.0,38.132,38.2786,38.1222,38.2688,314505.0
2019-05-09 15:20:00,39.15,39.24,39.08,39.23,294844.0,38.2688,38.3568,38.2004,38.347,294844.0
2019-05-09 15:30:00,39.23,39.4,39.21,39.39,385962.0,38.347,38.5132,38.3275,38.5034,385962.0
2019-05-09 15:40:00,39.39,39.4,39.19,39.21,561129.0,38.5034,38.5132,38.3079,38.3275,561129.0
2019-05-09 15:50:00,39.2,39.33,39.19,39.26,1485346.0,38.3177,38.4448,38.3079,38.3764,1485346.0
2019-05-10 09:30:00,38.97,39.09,38.59,39.08,1399532.0,38.0929,38.2102,37.7214,38.2004,1399532.0
2019-05-10 09:40:00,39.09,39.29,38.95,39.17,986472.0,38.2102,38.4057,38.0733,38.2884,986472.0
2019-05-10 09:50:00,39.17,39.19,38.66,38.69,1169961.0,38.2884,38.3079,37.7899,37.8192,1169961.0
2019-05-10 10:00:00,38.7,38.72,38.54,38.68,634248.0,37.829,37.8485,37.6726,37.8094,634248.0
2019-05-10 10:10:00,38.68,38.69,38.23,38.28,1209918.0,37.8094,37.8192,37.3695,37.4184,1209918.0
2019-05-10 10:20:00,38.27,38.54,38.18,38.48,1207174.0,37.4086,37.6726,37.3207,37.6139,1207174.0
2019-05-10 10:30:00,38.47,38.49,37.97,38.07,1902394.0,37.6041,37.6237,37.1154,37.2131,1902394.0
2019-05-10 10:40:00,38.07,38.14,37.91,38.05,976667.0,37.2131,37.2816,37.0567,37.1936,976667.0
2019-05-10 10:50:00,38.04,38.12,37.75,37.78,1073460.0,37.1838,37.262,36.9003,36.9297,1073460.0
2019-05-10 11:00:00,37.78,37.92,37.64,37.92,1087172.0,36.9297,37.0665,36.7928,37.0665,1087172.0
2019-05-10 11:10:00,37.92,38.09,37.84,38.09,692994.0,37.0665,37.2327,36.9883,37.2327,692994.0
2019-05-10 11:20:00,38.09,38.21,37.95,37.97,842136.0,37.2327,37.35,37.0958,37.1154,842136.0
2019-05-10 11:30:00,37.98,38.09,37.9,37.97,683218.0,37.1252,37.2327,37.047,37.1154,683218.0
2019-05-10 11:40:00,37.98,38.01,37.74,37.82,679731.0,37.1252,37.1545,36.8906,36.9688,679731.0
2019-05-10 11:50:00,37.82,38.03,37.76,37.82,928863.0,36.9688,37.174,36.9101,36.9688,928863.0
2019-05-10 12:00:00,37.81,37.98,37.76,37.77,545151.0,36.959,37.1252,36.9101,36.9199,545151.0
2019-05-10 12:10:00,37.77,38.09,37.76,38.0,575135.0,36.9199,37.2327,36.9101,37.1447,575135.0
2019-05-10 12:20:00,38.0,38.17,38.0,38.12,314302.0,37.1447,37.3109,37.1447,37.262,314302.0
2019-05-10 12:30:00,38.12,38.44,38.09,38.33,679141.0,37.262,37.5748,37.2327,37.4673,679141.0
2019-05-10 12:40:00,38.33,38.36,38.16,38.19,430502.0,37.4673,37.4966,37.3011,37.3304,430502.0
2019-05-10 12:50:00,38.19,38.39,38.19,38.37,418072.0,37.3304,37.5259,37.3304,37.5064,418072.0
2019-05-10 13:00:00,38.38,38.5,38.28,38.33,426700.0,37.5162,37.6335,37.4184,37.4673,426700.0
2019-05-10 13:10:00,38.32,38.51,38.24,38.48,455599.0,37.4575,37.6432,37.3793,37.6139,455599.0
2019-05-10 13:20:00,38.48,38.6,38.45,38.53,468674.0,37.6139,37.7312,37.5846,37.6628,468674.0
2019-05-10 13:30:00,38.52,38.66,38.5,38.56,478280.0,37.653,37.7899,37.6335,37.6921,478280.0
2019-05-10 13:40:00,38.57,38.63,38.48,38.58,391718.0,37.7019,37.7605,37.6139,37.7117,391718.0
2019-05-10 13:50:00,38.59,38.7,38.57,38.66,371890.0,37.7214,37.829,37.7019,37.7899,371890.0
2019-05-10 14:00:00,38.67,38.79,38.65,38.79,421973.0,37.7996,37.9169,37.7801,37.9169,421973.0
2019-05-10 14:10:00,38.79,38.8,38.6,38.66,346065.0,37.9169,37.9267,37.7312,37.7899,346065.0
2019-05-10 14:20:00,38.66,38.72,38.58,38.64,252904.0,37.7899,37.8485,37.7117,37.7703,252904.0
2019-05-10 14:30:00,38.65,38.75,38.59,38.72,252314.0,37.7801,37.8778,37.7214,37.8485,252314.0
2019-05-10 14:40:00,38.73,38.78,38.68,38.75,311401.0,37.8583,37.9072,37.8094,37.8778,311401.0
2019-05-10 14:50:00,38.75,38.87,38.74,38.77,251018.0,37.8778,37.9951,37.8681,37.8974,251018.0
2019-05-10 15:00:00,38.77,38.9,38.77,38.84,338620.0,37.8974,38.0245,37.8974,37.9658,338620.0
2019-05-10 15:10:00,38.84,38.99,38.79,38.96,373561.0,37.9658,38.1124,37.9169,38.0831,373561.0
2019-05-10 15:20:00,38.96,39.17,38.96,39.13,450562.0,38.0831,38.2884,38.0831,38.2493,450562.0
2019-05-10 15:30:00,39.13,39.15,38.84,38.86,625346.0,38.2493,38.2688,37.9658,37.9854,625346.0
2019-05-10 15:40:00,38.86,38.9,38.77,38.8,637117.0,37.9854,38.0245,37.8974,37.9267,637117.0
2019-05-10 15:50:00,38.79,38.98,38.78,38.93,1314217.0,37.9169,38.1027,37.9072,38.0538,1314217.0
2019-05-13 09:30:00,37.4,37.77,37.2,37.71,2189478.0,36.5582,36.9199,36.3627,36.8612,2189478.0
2019-05-13 09:40:00,37.69,37.98,37.58,37.97,1193380.0,36.8417,37.1252,36.7342,37.1154,1193380.0
2019-05-13 09:50:00,37.96,37.97,37.49,37.58,1194941.0,37.1056,37.1154,36.6462,36.7342,1194941.0
2019-05-13 10:00:00,37.58,37.58,37.18,37.37,1253867.0,36.7342,36.7342,36.3432,36.5289,1253867.0
2019-05-13 10:10:00,37.36,37.85,37.36,37.68,1135073.0,36.5191,36.9981,36.5191,36.8319,1135073.0
2019-05-13 10:20:00,37.69,37.7,37.39,37.51,682543.0,36.8417,36.8515,36.5484,36.6657,682543.0
2019-05-13 10:30:00,37.52,37.76,37.42,37.67,681304.0,36.6755,36.9101,36.5778,36.8221,681304.0
2019-05-13 10:40:00,37.66,37.84,37.58,37.63,497555.0,36.8124,36.9883,36.7342,36.783,497555.0
2019-05-13 10:50:00,37.63,37.79,37.59,37.76,469695.0,36.783,36.9394,36.7439,36.9101,469695.0
2019-05-13 11:00:00,37.76,37.84,37.55,37.68,687150.0,36.9101,36.9883,36.7048,36.8319,687150.0
2019-05-13 11:10:00,37.68,37.83,37.45,37.57,526043.0,36.8319,36.9785,36.6071,36.7244,526043.0
2019-05-13 11:20:00,37.57,37.81,37.55,37.63,562014.0,36.7244,36.959,36.7048,36.783,562014.0
2019-05-13 11:30:00,37.63,37.75,37.55,37.57,516107.0,36.783,36.9003,36.7048,36.7244,516107.0
2019-05-13 11:40:00,37.57,37.62,37.4,37.45,656402.0,36.7244,36.7733,36.5582,36.6071,656402.0
2019-05-13 11:50:00,37.45,37.6,37.36,37.52,643043.0,36.6071,36.7537,36.5191,36.6755,643043.0
2019-05-13 12:00:00,37.52,37.53,37.25,37.33,740486.0,36.6755,36.6853,36.4116,36.4898,740486.0
2019-05-13 12:10:00,37.33,37.45,37.27,37.41,754576.0,36.4898,36.6071,36.4311,36.568,754576.0
2019-05-13 12:20:00,37.41,37.46,37.21,37.32,552417.0,36.568,36.6169,36.3725,36.48,552417.0
2019-05-13 12:30:00,37.32,37.46,37.24,37.37,546043.0,36.48,36.6169,36.4018,36.5289,546043.0
2019-05-13 12:40:00,37.37,37.42,37.27,37.36,304139.0,36.5289,36.5778,36.4311,36.5191,304139.0
2019-05-13 12:50:00,37.37,37.37,37.19,37.22,375697.0,36.5289,36.5289,36.3529,36.3823,375697.0
2019-05-13 13:00:00,37.21,37.24,37.12,37.13,331234.0,36.3725,36.4018,36.2845,36.2943,331234.0
2019-05-13 13:10:00,37.13,37.21,37.09,37.1,516063.0,36.2943,36.3725,36.2552,36.265,516063.0
2019-05-13 13:20:00,37.09,37.23,37.05,37.17,361737.0,36.2552,36.392,36.2161,36.3334,361737.0
2019-05-13 13:30:00,37.16,37.39,37.15,37.29,400566.0,36.3236,36.5484,36.3138,36.4507,400566.0
2019-05-13 13:40:00,37.29,37.36,37.2,37.28,240354.0,36.4507,36.5191,36.3627,36.4409,240354.0
2019-05-13 13:50:00,37.27,37.38,37.23,37.36,203653.0,36.4311,36.5387,36.392,36.5191,203653.0
2019-05-13 14:00:00,37.35,37.48,37.3,37.44,410161.0,36.5093,36.6364,36.4605,36.5973,410161.0
2019-05-13 14:10:00,37.43,37.44,37.21,37.22,390394.0,36.5875,36.5973,36.3725,36.3823,390394.0
2019-05-13 14:20:00,37.23,37.65,37.21,37.55,769251.0,36.392,36.8026,36.3725,36.7048,769251.0
2019-05-13 14:30:00,37.57,37.59,37.47,37.56,295926.0,36.7244,36.7439,36.6266,36.7146,295926.0
2019-05-13 14:40:00,37.56,37.74,37.52,37.73,537152.0,36.7146,36.8906,36.6755,36.8808,537152.0
2019-05-13 14:50:00,37.73,37.85,37.7,37.73,512904.0,36.8808,36.9981,36.8515,36.8808,512904.0
2019-05-13 15:00:00,37.72,37.82,37.65,37.74,464085.0,36.871,36.9688,36.8026,36.8906,464085.0
2019-05-13 15:10:00,37.73,37.77,37.63,37.65,457155.0,36.8808,36.9199,36.783,36.8026,457155.0
2019-05-13 15:20:00,37.65,37.66,37.57,37.61,646027.0,36.8026,36.8124,36.7244,36.7635,646027.0
2019-05-13 15:30:00,37.6,37.61,37.23,37.28,968992.0,36.7537,36.7635,36.392,36.4409,968992.0
2019-05-13 15:40:00,37.28,37.39,37.25,37.33,1000956.0,36.4409,36.5484,36.4116,36.4898,1000956.0
2019-05-13 15:50:00,37.34,37.44,37.28,37.38,1507425.0,36.4996,36.5973,36.4409,36.5387,1507425.0
2019-05-14 09:30:00,37.91,38.14,37.79,37.97,1823355.0,37.0567,37.2816,36.9394,37.1154,1823355.0
2019-05-14 09:40:00,37.97,38.0,37.4,37.41,1444600.0,37.1154,37.1447,36.5582,36.568,1444600.0
2019-05-14 09:50:00,37.42,37.58,37.4,37.51,1055524.0,36.5778,36.7342,36.5582,36.6657,1055524.0
2019-05-14 10:00:00,37.52,37.74,37.51,37.63,936868.0,36.6755,36.8906,36.6657,36.783,936868.0
2019-05-14 10:10:00,37.63,37.65,37.43,37.48,881893.0,36.783,36.8026,36.5875,36.6364,881893.0
2019-05-14 10:20:00,37.47,37.81,37.47,37.8,772208.0,36.6266,36.959,36.6266,36.9492,772208.0
2019-05-14 10:30:00,37.8,37.82,37.65,37.78,540747.0,36.9492,36.9688,36.8026,36.9297,540747.0
2019-05-14 10:40:00,37.79,37.92,37.74,37.83,839142.0,36.9394,37.0665,36.8906,36.9785,839142.0
2019-05-14 10:50:00,37.83,37.88,37.57,37.65,560065.0,36.9785,37.0274,36.7244,36.8026,560065.0
2019-05-14 11:00:00,37.66,37.87,37.6,37.86,521661.0,36.8124,37.0176,36.7537,37.0079,521661.0
2019-05-14 11:10:00,37.86,38.0,37.86,37.92,607612.0,37.0079,37.1447,37.0079,37.0665,607612.0
2019-05-14 11:20:00,37.92,38.1,37.86,38.07,568345.0,37.0665,37.2425,37.0079,37.2131,568345.0
2019-05-14 11:30:00,38.06,38.27,38.05,38.22,669771.0,37.2034,37.4086,37.1936,37.3598,669771.0
2019-05-14 11:40:00,38.21,38.24,38.05,38.15,586988.0,37.35,37.3793,37.1936,37.2913,586988.0
2019-05-14 11:50:00,38.15,38.23,38.06,38.22,414368.0,37.2913,37.3695,37.2034,37.3598,414368.0
2019-05-14 12:00:00,38.22,38.35,38.22,38.25,435928.0,37.3598,37.4868,37.3598,37.3891,435928.0
2019-05-14 12:10:00,38.25,38.26,38.04,38.08,487891.0,37.3891,37.3989,37.1838,37.2229,487891.0
2019-05-14 12:20:00,38.09,38.3,38.08,38.2,352937.0,37.2327,37.438,37.2229,37.3402,352937.0
2019-05-14 12:30:00,38.2,38.3,38.19,38.27,241436.0,37.3402,37.438,37.3304,37.4086,241436.0
2019-05-14 12:40:00,38.28,38.37,38.26,38.36,279048.0,37.4184,37.5064,37.3989,37.4966,279048.0
2019-05-14 12:50:00,38.36,38.39,38.32,38.35,294204.0,37.4966,37.5259,37.4575,37.4868,294204.0
2019-05-14 13:00:00,38.34,38.41,38.29,38.37,315542.0,37.4771,37.5455,37.4282,37.5064,315542.0
2019-05-14 13:10:00,38.36,38.43,38.34,38.38,191541.0,37.4966,37.565,37.4771,37.5162,191541.0
2019-05-14 13:20:00,38.38,38.49,38.37,38.48,239305.0,37.5162,37.6237,37.5064,37.6139,239305.0
2019-05-14 13:30:00,38.49,38.54,38.45,38.46,238450.0,37.6237,37.6726,37.5846,37.5944,238450.0
2019-05-14 13:40:00,38.46,38.51,38.41,38.48,195558.0,37.5944,37.6432,37.5455,37.6139,195558.0
2019-05-14 13:50:00,38.48,38.58,38.46,38.54,217522.0,37.6139,37.7117,37.5944,37.6726,217522.0
2019-05-14 14:00:00,38.53,38.59,38.38,38.43,470014.0,37.6628,37.7214,37.5162,37.565,470014.0
2019-05-14 14:10:00,38.43,38.49,38.38,38.43,174406.0,37.565,37.6237,37.5162,37.565,174406.0
2019-05-14 14:20:00,38.43,38.54,38.42,38.52,205398.0,37.565,37.6726,37.5553,37.653,205398.0
2019-05-14 14:30:00,38.53,38.61,38.46,38.6,280387.0,37.6628,37.741,37.5944,37.7312,280387.0
2019-05-14 14:40:00,38.6,38.61,38.4,38.43,172336.0,37.7312,37.741,37.5357,37.565,172336.0
2019-05-14 14:50:00,38.43,38.52,38.39,38.47,203182.0,37.565,37.653,37.5259,37.6041,203182.0
2019-05-14 15:00:00,38.46,38.58,38.43,38.58,209722.0,37.5944,37.7117,37.565,37.7117,209722.0
2019-05-14 15:10:00,38.57,38.58,38.49,38.53,200930.0,37.7019,37.7117,37.6237,37.6628,200930.0
2019-05-14 15:20:00,38.54,38.57,38.45,38.5,250486.0,37.6726,37.7019,37.5846,37.6335,250486.0
2019-05-14 15:30:00,38.5,38.53,38.37,38.46,500164.0,37.6335,37.6628,37.5064,37.5944,500164.0
2019-05-14 15:40:00,38.46,38.58,38.45,38.55,628994.0,37.5944,37.7117,37.5846,37.6823,628994.0
2019-05-14 15:50:00,38.55,38.57,38.47,38.52,1418104.0,37.6823,37.7019,37.6041,37.653,1418104.0
2019-05-15 09:30:00,37.92,38.01,37.76,37.99,1281944.0,37.0665,37.1545,36.9101,37.1349,1281944.0
2019-05-15 09:40:00,37.98,38.08,37.82,37.92,926455.0,37.1252,37.2229,36.9688,37.0665,926455.0
2019-05-15 09:50:00,37.91,38.03,37.76,37.99,728522.0,37.0567,37.174,36.9101,37.1349,728522.0
2019-05-15 10:00:00,37.98,38.19,37.81,37.91,819684.0,37.1252,37.3304,36.959,37.0567,819684.0
2019-05-15 10:10:00,37.92,38.25,37.81,38.11,1023181.0,37.0665,37.3891,36.959,37.2522,1023181.0
2019-05-15 10:20:00,38.1,38.34,38.09,38.31,573362.0,37.2425,37.4771,37.2327,37.4477,573362.0
2019-05-15 10:30:00,38.31,38.44,38.28,38.34,479030.0,37.4477,37.5748,37.4184,37.4771,479030.0
2019-05-15 10:40:00,38.35,38.43,38.32,38.41,325860.0,37.4868,37.565,37.4575,37.5455,325860.0
2019-05-15 10:50:00,38.42,38.5,38.34,38.37,387749.0,37.5553,37.6335,37.4771,37.5064,387749.0
2019-05-15 11:00:00,38.37,38.4,38.21,38.34,461950.0,37.5064,37.5357,37.35,37.4771,461950.0
2019-05-15 11:10:00,38.34,38.43,38.26,38.34,375633.0,37.4771,37.565,37.3989,37.4771,375633.0
2019-05-15 11:20:00,38.34,38.48,38.26,38.47,386262.0,37.4771,37.6139,37.3989,37.6041,386262.0
2019-05-15 11:30:00,38.47,38.53,38.43,38.46,350397.0,37.6041,37.6628,37.565,37.5944,350397.0
2019-05-15 11:40:00,38.46,38.6,38.46,38.5,293877.0,37.5944,37.7312,37.5944,37.6335,293877.0
2019-05-15 11:50:00,38.51,38.6,38.49,38.57,215000.0,37.6432,37.7312,37.6237,37.7019,215000.0
2019-05-15 12:00:00,38.57,38.7,38.57,38.67,334429.0,37.7019,37.829,37.7019,37.7996,334429.0
2019-05-15 12:10:00,38.68,38.7,38.51,38.51,332778.0,37.8094,37.829,37.6432,37.6432,332778.0
2019-05-15 12:20:00,38.51,38.56,38.38,38.44,352531.0,37.6432,37.6921,37.5162,37.5748,352531.0
2019-05-15 12:30:00,38.44,38.51,38.43,38.47,187483.0,37.5748,37.6432,37.565,37.6041,187483.0
2019-05-15 12:40:00,38.48,38.57,38.46,38.52,199490.0,37.6139,37.7019,37.5944,37.653,199490.0
2019-05-15 12:50:00,38.52,38.53,38.35,38.4,326137.0,37.653,37.6628,37.4868,37.5357,326137.0
2019-05-15 13:00:00,38.41,38.51,38.38,38.46,231974.0,37.5455,37.6432,37.5162,37.5944,231974.0
2019-05-15 13:10:00,38.46,38.49,38.39,38.41,122016.0,37.5944,37.6237,37.5259,37.5455,122016.0
2019-05-15 13:20:00,38.41,38.47,38.39,38.45,123247.0,37.5455,37.6041,37.5259,37.5846,123247.0
2019-05-15 13:30:00,38.46,38.54,38.45,38.54,166546.0,37.5944,37.6726,37.5846,37.6726,166546.0
2019-05-15 13:40:00,38.55,38.59,38.5,38.56,164964.0,37.6823,37.7214,37.6335,37.6921,164964.0
2019-05-15 13:50:00,38.57,38.64,38.52,38.55,167911.0,37.7019,37.7703,37.653,37.6823,167911.0
2019-05-15 14:00:00,38.54,38.61,38.53,38.58,169453.0,37.6726,37.741,37.6628,37.7117,169453.0
2019-05-15 14:10:00,38.59,38.65,38.54,38.56,166933.0,37.7214,37.7801,37.6726,37.6921,166933.0
2019-05-15 14:20:00,38.56,38.67,38.56,38.63,246671.0,37.6921,37.7996,37.6921,37.7605,246671.0
2019-05-15 14:30:00,38.63,38.65,38.55,38.58,178701.0,37.7605,37.7801,37.6823,37.7117,178701.0
2019-05-15 14:40:00,38.58,38.66,38.57,38.64,181867.0,37.7117,37.7899,37.7019,37.7703,181867.0
2019-05-15 14:50:00,38.63,38.65,38.48,38.53,287162.0,37.7605,37.7801,37.6139,37.6628,287162.0
2019-05-15 15:00:00,38.53,38.57,38.48,38.53,240323.0,37.6628,37.7019,37.6139,37.6628,240323.0
2019-05-15 15:10:00,38.53,38.56,38.5,38.53,229164.0,37.6628,37.6921,37.6335,37.6628,229164.0
2019-05-15 15:20:00,38.53,38.57,38.5,38.54,241665.0,37.6628,37.7019,37.6335,37.6726,241665.0
2019-05-15 15:30:00,38.53,38.57,38.45,38.5,360008.0,37.6628,37.7019,37.5846,37.6335,360008.0
2019-05-15 15:40:00,38.5,38.5,38.38,38.4,506192.0,37.6335,37.6335,37.5162,37.5357,506192.0
2019-05-15 15:50:00,38.4,38.45,38.36,38.4,863504.0,37.5357,37.5846,37.4966,37.5357,863504.0
2019-05-16 09:30:00,37.74,37.74,37.17,37.27,2911975.0,36.8906,36.8906,36.3334,36.4311,2911975.0
2019-05-16 09:40:00,37.27,37.66,37.1,37.51,1775537.0,36.4311,36.8124,36.265,36.6657,1775537.0
2019-05-16 09:50:00,37.52,37.6,37.34,37.39,872295.0,36.6755,36.7537,36.4996,36.5484,872295.0
2019-05-16 10:00:00,37.4,37.41,37.16,37.23,957575.0,36.5582,36.568,36.3236,36.392,957575.0
2019-05-16 10:10:00,37.23,37.45,37.13,37.42,919098.0,36.392,36.6071,36.2943,36.5778,919098.0
2019-05-16 10:20:00,37.43,37.52,37.35,37.45,819414.0,36.5875,36.6755,36.5093,36.6071,819414.0
2019-05-16 10:30:00,37.44,37.58,37.38,37.55,618105.0,36.5973,36.7342,36.5387,36.7048,618105.0
2019-05-16 10:40:00,37.54,37.79,37.52,37.79,712947.0,36.6951,36.9394,36.6755,36.9394,712947.0
2019-05-16 10:50:00,37.78,37.9,37.69,37.72,517124.0,36.9297,37.047,36.8417,36.871,517124.0
2019-05-16 11:00:00,37.72,37.87,37.72,37.77,555222.0,36.871,37.0176,36.871,36.9199,555222.0
2019-05-16 11:10:00,37.77,37.84,37.71,37.8,292363.0,36.9199,36.9883,36.8612,36.9492,292363.0
2019-05-16 11:20:00,37.8,37.89,37.76,37.8,674603.0,36.9492,37.0372,36.9101,36.9492,674603.0
2019-05-16 11:30:00,37.79,37.85,37.7,37.81,464457.0,36.9394,36.9981,36.8515,36.959,464457.0
2019-05-16 11:40:00,37.81,37.99,37.79,37.86,664295.0,36.959,37.1349,36.9394,37.0079,664295.0
2019-05-16 11:50:00,37.87,37.89,37.73,37.76,347347.0,37.0176,37.0372,36.8808,36.9101,347347.0
2019-05-16 12:00:00,37.76,37.78,37.62,37.63,478642.0,36.9101,36.9297,36.7733,36.783,478642.0
2019-05-16 12:10:00,37.62,37.69,37.56,37.62,539776.0,36.7733,36.8417,36.7146,36.7733,539776.0
2019-05-16 12:20:00,37.63,37.66,37.55,37.55,412954.0,36.783,36.8124,36.7048,36.7048,412954.0
2019-05-16 12:30:00,37.55,37.63,37.48,37.53,474499.0,36.7048,36.783,36.6364,36.6853,474499.0
2019-05-16 12:40:00,37.53,37.56,37.41,37.41,433459.0,36.6853,36.7146,36.568,36.568,433459.0
2019-05-16 12:50:00,37.41,37.45,37.28,37.39,855433.0,36.568,36.6071,36.4409,36.5484,855433.0
2019-05-16 13:00:00,37.39,37.43,37.31,37.37,293274.0,36.5484,36.5875,36.4702,36.5289,293274.0
2019-05-16 13:10:00,37.37,37.42,37.33,37.35,207119.0,36.5289,36.5778,36.4898,36.5093,207119.0
2019-05-16 13:20:00,37.35,37.39,37.24,37.24,658541.0,36.5093,36.5484,36.4018,36.4018,658541.0
2019-05-16 13:30:00,37.24,37.28,37.16,37.22,701585.0,36.4018,36.4409,36.3236,36.3823,701585.0
2019-05-16 13:40:00,37.2,37.26,37.11,37.16,664670.0,36.3627,36.4214,36.2747,36.3236,664670.0
2019-05-16 13:50:00,37.15,37.24,37.13,37.22,331112.0,36.3138,36.4018,36.2943,36.3823,331112.0
2019-05-16 14:00:00,37.21,37.3,37.2,37.23,461126.0,36.3725,36.4605,36.3627,36.392,461126.0
2019-05-16 14:10:00,37.22,37.33,37.18,37.3,474681.0,36.3823,36.4898,36.3432,36.4605,474681.0
2019-05-16 14:20:00,37.3,37.33,37.22,37.29,348246.0,36.4605,36.4898,36.3823,36.4507,348246.0
2019-05-16 14:30:00,37.29,37.35,37.28,37.33,387443.0,36.4507,36.5093,36.4409,36.4898,387443.0
2019-05-16 14:40:00,37.34,37.39,37.29,37.38,372836.0,36.4996,36.5484,36.4507,36.5387,372836.0
2019-05-16 14:50:00,37.38,37.4,37.28,37.38,295887.0,36.5387,36.5582,36.4409,36.5387,295887.0
2019-05-16 15:00:00,37.37,37.37,37.27,37.3,378577.0,36.5289,36.5289,36.4311,36.4605,378577.0
2019-05-16 15:10:00,37.31,37.34,37.25,37.27,407658.0,36.4702,36.4996,36.4116,36.4311,407658.0
2019-05-16 15:20:00,37.28,37.39,37.27,37.38,367265.0,36.4409,36.5484,36.4311,36.5387,367265.0
2019-05-16 15:30:00,37.39,37.4,37.25,37.37,757394.0,36.5484,36.5582,36.4116,36.5289,757394.0
2019-05-16 15:40:00,37.38,37.39,37.31,37.32,610168.0,36.5387,36.5484,36.4702,36.48,610168.0
2019-05-16 15:50:00,37.32,37.33,37.22,37.31,1498143.0,36.48,36.4898,36.3823,36.4702,1498143.0
2019-05-17 09:30:00,36.61,37.0,35.8,36.95,2626790.0,35.786,36.1672,34.9942,36.1184,2626790.0
2019-05-17 09:40:00,36.94,37.27,36.92,37.04,1047597.0,36.1086,36.4311,36.089,36.2063,1047597.0
2019-05-17 09:50:00,37.03,37.16,36.8,36.95,1042907.0,36.1965,36.3236,35.9717,36.1184,1042907.0
2019-05-17 10:00:00,36.95,37.07,36.74,36.75,1044000.0,36.1184,36.2356,35.9131,35.9229,1044000.0
2019-05-17 10:10:00,36.75,36.92,36.62,36.83,651071.0,35.9229,36.089,35.7958,36.0011,651071.0
2019-05-17 10:20:00,36.84,36.97,36.78,36.89,389605.0,36.0108,36.1379,35.9522,36.0597,389605.0
2019-05-17 10:30:00,36.9,37.0,36.8,36.83,562287.0,36.0695,36.1672,35.9717,36.0011,562287.0
2019-05-17 10:40:00,36.83,37.09,36.79,36.99,586478.0,36.0011,36.2552,35.962,36.1574,586478.0
2019-05-17 10:50:00,36.99,37.25,36.99,37.14,874966.0,36.1574,36.4116,36.1574,36.3041,874966.0
2019-05-17 11:00:00,37.14,37.28,37.13,37.21,478318.0,36.3041,36.4409,36.2943,36.3725,478318.0
2019-05-17 11:10:00,37.22,37.27,37.1,37.2,398035.0,36.3823,36.4311,36.265,36.3627,398035.0
2019-05-17 11:20:00,37.2,37.22,37.0,37.05,564581.0,36.3627,36.3823,36.1672,36.2161,564581.0
2019-05-17 11:30:00,37.06,37.07,36.9,36.91,307218.0,36.2259,36.2356,36.0695,36.0793,307218.0
2019-05-17 11:40:00,36.9,36.9,36.75,36.8,485751.0,36.0695,36.0695,35.9229,35.9717,485751.0
2019-05-17 11:50:00,36.8,36.86,36.72,36.8,573033.0,35.9717,36.0304,35.8935,35.9717,573033.0
2019-05-17 12:00:00,36.8,36.83,36.66,36.77,1065820.0,35.9717,36.0011,35.8349,35.9424,1065820.0
2019-05-17 12:10:00,36.76,36.8,36.68,36.77,426641.0,35.9326,35.9717,35.8544,35.9424,426641.0
2019-05-17 12:20:00,36.77,36.85,36.6,36.63,540935.0,35.9424,36.0206,35.7762,35.8056,540935.0
2019-05-17 12:30:00,36.63,36.7,36.58,36.62,576395.0,35.8056,35.874,35.7567,35.7958,576395.0
2019-05-17 12:40:00,36.62,36.79,36.6,36.72,408770.0,35.7958,35.962,35.7762,35.8935,408770.0
2019-05-17 12:50:00,36.72,36.76,36.63,36.73,402152.0,35.8935,35.9326,35.8056,35.9033,402152.0
2019-05-17 13:00:00,36.73,36.75,36.57,36.65,344008.0,35.9033,35.9229,35.7469,35.8251,344008.0
2019-05-17 13:10:00,36.66,36.72,36.61,36.66,276366.0,35.8349,35.8935,35.786,35.8349,276366.0
2019-05-17 13:20:00,36.66,36.71,36.55,36.56,246049.0,35.8349,35.8838,35.7274,35.7371,246049.0
2019-05-17 13:30:00,36.57,36.67,36.5,36.65,426713.0,35.7469,35.8447,35.6785,35.8251,426713.0
2019-05-17 13:40:00,36.66,36.68,36.48,36.48,445340.0,35.8349,35.8544,35.6589,35.6589,445340.0
2019-05-17 13:50:00,36.49,36.51,36.4,36.45,442885.0,35.6687,35.6883,35.5807,35.6296,442885.0
2019-05-17 14:00:00,36.46,36.51,36.37,36.43,382801.0,35.6394,35.6883,35.5514,35.6101,382801.0
2019-05-17 14:10:00,36.43,36.44,36.34,36.43,311345.0,35.6101,35.6198,35.5221,35.6101,311345.0
2019-05-17 14:20:00,36.42,36.46,36.34,36.39,295978.0,35.6003,35.6394,35.5221,35.571,295978.0
2019-05-17 14:30:00,36.39,36.4,36.34,36.38,262535.0,35.571,35.5807,35.5221,35.5612,262535.0
2019-05-17 14:40:00,36.37,36.39,36.31,36.39,293736.0,35.5514,35.571,35.4928,35.571,293736.0
2019-05-17 14:50:00,36.38,36.43,36.35,36.4,330569.0,35.5612,35.6101,35.5319,35.5807,330569.0
2019-05-17 15:00:00,36.4,36.42,36.0,36.05,1132545.0,35.5807,35.6003,35.1897,35.2386,1132545.0
2019-05-17 15:10:00,36.05,36.09,35.94,35.95,861686.0,35.2386,35.2777,35.1311,35.1409,861686.0
2019-05-17 15:20:00,35.95,36.07,35.88,36.01,848061.0,35.1409,35.2582,35.0724,35.1995,848061.0
2019-05-17 15:30:00,36.0,36.05,35.96,35.97,832249.0,35.1897,35.2386,35.1506,35.1604,832249.0
2019-05-17 15:40:00,35.97,36.0,35.84,35.9,1121905.0,35.1604,35.1897,35.0333,35.092,1121905.0
2019-05-17 15:50:00,35.9,36.13,35.87,36.06,2267322.0,35.092,35.3168,35.0627,35.2484,2267322.0
2019-05-20 09:30:00,34.82,35.12,34.7,34.89,3244485.0,34.0363,34.3295,33.919,34.1047,3244485.0
2019-05-20 09:40:00,34.89,35.2,34.66,34.8,2693940.0,34.1047,34.4077,33.8799,34.0167,2693940.0
2019-05-20 09:50:00,34.8,34.81,34.53,34.64,1695741.0,34.0167,34.0265,33.7528,33.8603,1695741.0
2019-05-20 10:00:00,34.64,34.85,34.53,34.72,1115779.0,33.8603,34.0656,33.7528,33.9385,1115779.0
2019-05-20 10:10:00,34.73,34.93,34.62,34.91,1031973.0,33.9483,34.1438,33.8408,34.1243,1031973.0
2019-05-20 10:20:00,34.91,35.05,34.89,34.96,1269841.0,34.1243,34.2611,34.1047,34.1731,1269841.0
2019-05-20 10:30:00,34.96,35.11,34.87,35.08,936322.0,34.1731,34.3198,34.0852,34.2904,936322.0
2019-05-20 10:40:00,35.08,35.14,34.97,34.98,650979.0,34.2904,34.3491,34.1829,34.1927,650979.0
2019-05-20 10:50:00,34.98,35.15,34.9,35.12,869903.0,34.1927,34.3589,34.1145,34.3295,869903.0
2019-05-20 11:00:00,35.12,35.14,34.85,34.87,809988.0,34.3295,34.3491,34.0656,34.0852,809988.0
2019-05-20 11:10:00,34.86,35.15,34.85,34.9,921587.0,34.0754,34.3589,34.0656,34.1145,921587.0
2019-05-20 11:20:00,34.91,35.09,34.85,35.01,1133837.0,34.1243,34.3002,34.0656,34.222,1133837.0
2019-05-20 11:30:00,35.01,35.13,34.9,35.01,636772.0,34.222,34.3393,34.1145,34.222,636772.0
2019-05-20 11:40:00,35.01,35.04,34.92,34.94,600841.0,34.222,34.2513,34.134,34.1536,600841.0
2019-05-20 11:50:00,34.94,34.98,34.88,34.95,547931.0,34.1536,34.1927,34.0949,34.1634,547931.0
2019-05-20 12:00:00,34.96,35.04,34.88,34.99,433189.0,34.1731,34.2513,34.0949,34.2025,433189.0
2019-05-20 12:10:00,34.99,35.12,34.97,35.03,432382.0,34.2025,34.3295,34.1829,34.2416,432382.0
2019-05-20 12:20:00,35.04,35.08,34.93,34.95,535182.0,34.2513,34.2904,34.1438,34.1634,535182.0
2019-05-20 12:30:00,34.94,35.1,34.92,35.07,393605.0,34.1536,34.31,34.134,34.2807,393605.0
2019-05-20 12:40:00,35.07,35.08,34.96,34.99,350300.0,34.2807,34.2904,34.1731,34.2025,350300.0
2019-05-20 12:50:00,34.98,35.02,34.89,34.89,299105.0,34.1927,34.2318,34.1047,34.1047,299105.0
2019-05-20 13:00:00,34.89,34.93,34.82,34.89,374629.0,34.1047,34.1438,34.0363,34.1047,374629.0
2019-05-20 13:10:00,34.89,34.96,34.84,34.93,282764.0,34.1047,34.1731,34.0558,34.1438,282764.0
2019-05-20 13:20:00,34.94,34.99,34.86,34.97,343098.0,34.1536,34.2025,34.0754,34.1829,343098.0
2019-05-20 13:30:00,34.97,34.98,34.93,34.93,325485.0,34.1829,34.1927,34.1438,34.1438,325485.0
2019-05-20 13:40:00,34.93,34.96,34.82,34.9,393045.0,34.1438,34.1731,34.0363,34.1145,393045.0
2019-05-20 13:50:00,34.9,34.92,34.78,34.84,360083.0,34.1145,34.134,33.9972,34.0558,360083.0
2019-05-20 14:00:00,34.85,34.86,34.68,34.7,335034.0,34.0656,34.0754,33.8994,33.919,335034.0
2019-05-20 14:10:00,34.69,34.73,34.59,34.6,428874.0,33.9092,33.9483,33.8115,33.8212,428874.0
2019-05-20 14:20:00,34.59,34.67,34.57,34.61,347292.0,33.8115,33.8897,33.7919,33.831,347292.0
2019-05-20 14:30:00,34.62,34.67,34.53,34.6,530307.0,33.8408,33.8897,33.7528,33.8212,530307.0
2019-05-20 14:40:00,34.6,34.69,34.5,34.5,450907.0,33.8212,33.9092,33.7235,33.7235,450907.0
2019-05-20 14:50:00,34.5,34.58,34.5,34.53,364208.0,33.7235,33.8017,33.7235,33.7528,364208.0
2019-05-20 15:00:00,34.53,34.58,34.5,34.51,369417.0,33.7528,33.8017,33.7235,33.7333,369417.0
2019-05-20 15:10:00,34.5,34.51,34.32,34.46,655819.0,33.7235,33.7333,33.5475,33.6844,655819.0
2019-05-20 15:20:00,34.45,34.57,34.42,34.56,568654.0,33.6746,33.7919,33.6453,33.7821,568654.0
2019-05-20 15:30:00,34.56,34.72,34.52,34.65,571239.0,33.7821,33.9385,33.743,33.8701,571239.0
2019-05-20 15:40:00,34.65,34.68,34.58,34.62,619317.0,33.8701,33.8994,33.8017,33.8408,619317.0
2019-05-20 15:50:00,34.62,34.7,34.56,34.62,1909166.0,33.8408,33.919,33.7821,33.8408,1909166.0
2019-05-21 09:30:00,35.29,35.86,35.29,35.31,3033955.0,34.4957,35.0529,34.4957,34.5153,3033955.0
2019-05-21 09:40:00,35.31,35.45,35.15,35.38,1501275.0,34.5153,34.6521,34.3589,34.5837,1501275.0
2019-05-21 09:50:00,35.38,35.46,35.24,35.44,690479.0,34.5837,34.6619,34.4468,34.6423,690479.0
2019-05-21 10:00:00,35.43,35.63,35.39,35.47,769663.0,34.6326,34.8281,34.5935,34.6717,769663.0
2019-05-21 10:10:00,35.47,35.53,35.33,35.39,933167.0,34.6717,34.7303,34.5348,34.5935,933167.0
2019-05-21 10:20:00,35.39,35.55,35.38,35.52,813003.0,34.5935,34.7499,34.5837,34.7205,813003.0
2019-05-21 10:30:00,35.52,35.56,35.4,35.52,607959.0,34.7205,34.7596,34.6032,34.7205,607959.0
2019-05-21 10:40:00,35.52,35.6,35.49,35.57,553698.0,34.7205,34.7987,34.6912,34.7694,553698.0
2019-05-21 10:50:00,35.57,35.8,35.56,35.71,1080988.0,34.7694,34.9942,34.7596,34.9063,1080988.0
2019-05-21 11:00:00,35.72,35.77,35.6,35.69,782760.0,34.916,34.9649,34.7987,34.8867,782760.0
2019-05-21 11:10:00,35.7,35.79,35.61,35.77,812597.0,34.8965,34.9845,34.8085,34.9649,812597.0
2019-05-21 11:20:00,35.78,35.88,35.68,35.83,866179.0,34.9747,35.0724,34.8769,35.0236,866179.0
2019-05-21 11:30:00,35.84,35.86,35.71,35.79,608482.0,35.0333,35.0529,34.9063,34.9845,608482.0
2019-05-21 11:40:00,35.79,35.85,35.72,35.8,494512.0,34.9845,35.0431,34.916,34.9942,494512.0
2019-05-21 11:50:00,35.8,35.81,35.61,35.64,869951.0,34.9942,35.004,34.8085,34.8378,869951.0
2019-05-21 12:00:00,35.65,35.81,35.64,35.74,898887.0,34.8476,35.004,34.8378,34.9356,898887.0
2019-05-21 12:10:00,35.74,35.8,35.68,35.74,549452.0,34.9356,34.9942,34.8769,34.9356,549452.0
2019-05-21 12:20:00,35.74,35.8,35.72,35.76,275763.0,34.9356,34.9942,34.916,34.9551,275763.0
2019-05-21 12:30:00,35.77,35.77,35.7,35.75,431459.0,34.9649,34.9649,34.8965,34.9454,431459.0
2019-05-21 12:40:00,35.76,35.83,35.64,35.69,699307.0,34.9551,35.0236,34.8378,34.8867,699307.0
2019-05-21 12:50:00,35.69,35.76,35.61,35.67,571948.0,34.8867,34.9551,34.8085,34.8672,571948.0
2019-05-21 13:00:00,35.67,35.68,35.57,35.61,476820.0,34.8672,34.8769,34.7694,34.8085,476820.0
2019-05-21 13:10:00,35.6,35.67,35.56,35.63,330858.0,34.7987,34.8672,34.7596,34.8281,330858.0
2019-05-21 13:20:00,35.62,35.73,35.61,35.67,362682.0,34.8183,34.9258,34.8085,34.8672,362682.0
2019-05-21 13:30:00,35.67,35.75,35.65,35.73,289957.0,34.8672,34.9454,34.8476,34.9258,289957.0
2019-05-21 13:40:00,35.73,35.77,35.68,35.69,271762.0,34.9258,34.9649,34.8769,34.8867,271762.0
2019-05-21 13:50:00,35.69,35.74,35.66,35.73,326912.0,34.8867,34.9356,34.8574,34.9258,326912.0
2019-05-21 14:00:00,35.72,35.78,35.72,35.72,237508.0,34.916,34.9747,34.916,34.916,237508.0
2019-05-21 14:10:00,35.72,35.85,35.71,35.83,379941.0,34.916,35.0431,34.9063,35.0236,379941.0
2019-05-21 14:20:00,35.83,35.85,35.77,35.81,228977.0,35.0236,35.0431,34.9649,35.004,228977.0
2019-05-21 14:30:00,35.81,35.85,35.79,35.84,169814.0,35.004,35.0431,34.9845,35.0333,169814.0
2019-05-21 14:40:00,35.85,35.85,35.76,35.78,200546.0,35.0431,35.0431,34.9551,34.9747,200546.0
2019-05-21 14:50:00,35.77,35.79,35.72,35.73,202753.0,34.9649,34.9845,34.916,34.9258,202753.0
2019-05-21 15:00:00,35.73,35.75,35.67,35.73,431951.0,34.9258,34.9454,34.8672,34.9258,431951.0
2019-05-21 15:10:00,35.73,35.78,35.67,35.73,329174.0,34.9258,34.9747,34.8672,34.9258,329174.0
2019-05-21 15:20:00,35.73,35.73,35.66,35.72,306404.0,34.9258,34.9258,34.8574,34.916,306404.0
2019-05-21 15:30:00,35.71,35.81,35.66,35.66,641061.0,34.9063,35.004,34.8574,34.8574,641061.0
2019-05-21 15:40:00,35.66,35.67,35.58,35.65,758012.0,34.8574,34.8672,34.7792,34.8476,758012.0
2019-05-21 15:50:00,35.65,35.67,35.57,35.65,1721859.0,34.8476,34.8672,34.7694,34.8476,1721859.0
2019-05-22 09:30:00,35.2,35.45,35.13,35.32,1302759.0,34.4077,34.6521,34.3393,34.525,1302759.0
2019-05-22 09:40:00,35.32,35.34,35.18,35.29,651434.0,34.525,34.5446,34.3882,34.4957,651434.0
2019-05-22 09:50:00,35.29,35.4,35.22,35.33,668563.0,34.4957,34.6032,34.4273,34.5348,668563.0
2019-05-22 10:00:00,35.32,35.37,35.2,35.22,723275.0,34.525,34.5739,34.4077,34.4273,723275.0
2019-05-22 10:10:00,35.22,35.38,35.11,35.25,760569.0,34.4273,34.5837,34.3198,34.4566,760569.0
2019-05-22 10:20:00,35.24,35.29,35.14,35.16,563468.0,34.4468,34.4957,34.3491,34.3686,563468.0
2019-05-22 10:30:00,35.16,35.17,34.96,35.07,651550.0,34.3686,34.3784,34.1731,34.2807,651550.0
2019-05-22 10:40:00,35.07,35.1,34.99,35.08,361482.0,34.2807,34.31,34.2025,34.2904,361482.0
2019-05-22 10:50:00,35.08,35.17,34.98,35.01,417410.0,34.2904,34.3784,34.1927,34.222,417410.0
2019-05-22 11:00:00,35.01,35.03,34.94,34.97,343281.0,34.222,34.2416,34.1536,34.1829,343281.0
2019-05-22 11:10:00,34.97,35.09,34.91,35.04,353375.0,34.1829,34.3002,34.1243,34.2513,353375.0
2019-05-22 11:20:00,35.04,35.12,34.99,35.11,407254.0,34.2513,34.3295,34.2025,34.3198,407254.0
2019-05-22 11:30:00,35.11,35.15,34.96,34.98,432458.0,34.3198,34.3589,34.1731,34.1927,432458.0
2019-05-22 11:40:00,34.98,35.01,34.9,34.96,325560.0,34.1927,34.222,34.1145,34.1731,325560.0
2019-05-22 11:50:00,34.95,35.05,34.92,35.04,448179.0,34.1634,34.2611,34.134,34.2513,448179.0
2019-05-22 12:00:00,35.04,35.05,34.91,34.91,301059.0,34.2513,34.2611,34.1243,34.1243,301059.0
2019-05-22 12:10:00,34.91,34.92,34.81,34.88,507365.0,34.1243,34.134,34.0265,34.0949,507365.0
2019-05-22 12:20:00,34.87,34.9,34.77,34.8,241486.0,34.0852,34.1145,33.9874,34.0167,241486.0
2019-05-22 12:30:00,34.8,34.82,34.72,34.76,366310.0,34.0167,34.0363,33.9385,33.9776,366310.0
2019-05-22 12:40:00,34.76,34.78,34.7,34.77,317161.0,33.9776,33.9972,33.919,33.9874,317161.0
2019-05-22 12:50:00,34.77,34.78,34.69,34.73,335084.0,33.9874,33.9972,33.9092,33.9483,335084.0
2019-05-22 13:00:00,34.72,34.81,34.7,34.71,381953.0,33.9385,34.0265,33.919,33.9288,381953.0
2019-05-22 13:10:00,34.71,34.87,34.68,34.86,519655.0,33.9288,34.0852,33.8994,34.0754,519655.0
2019-05-22 13:20:00,34.85,34.87,34.73,34.73,337479.0,34.0656,34.0852,33.9483,33.9483,337479.0
2019-05-22 13:30:00,34.73,34.74,34.63,34.71,434508.0,33.9483,33.9581,33.8506,33.9288,434508.0
2019-05-22 13:40:00,34.71,34.76,34.68,34.7,316972.0,33.9288,33.9776,33.8994,33.919,316972.0
2019-05-22 13:50:00,34.7,34.78,34.68,34.69,263942.0,33.919,33.9972,33.8994,33.9092,263942.0
2019-05-22 14:00:00,34.69,34.72,34.63,34.71,214672.0,33.9092,33.9385,33.8506,33.9288,214672.0
2019-05-22 14:10:00,34.71,34.72,34.66,34.68,261067.0,33.9288,33.9385,33.8799,33.8994,261067.0
2019-05-22 14:20:00,34.68,34.72,34.67,34.7,131403.0,33.8994,33.9385,33.8897,33.919,131403.0
2019-05-22 14:30:00,34.7,34.81,34.69,34.77,291775.0,33.919,34.0265,33.9092,33.9874,291775.0
2019-05-22 14:40:00,34.78,34.79,34.73,34.73,229236.0,33.9972,34.007,33.9483,33.9483,229236.0
2019-05-22 14:50:00,34.73,34.74,34.69,34.74,345120.0,33.9483,33.9581,33.9092,33.9581,345120.0
2019-05-22 15:00:00,34.74,34.8,34.73,34.77,291359.0,33.9581,34.0167,33.9483,33.9874,291359.0
2019-05-22 15:10:00,34.77,34.83,34.74,34.75,304740.0,33.9874,34.0461,33.9581,33.9679,304740.0
2019-05-22 15:20:00,34.76,34.8,34.74,34.75,270638.0,33.9776,34.0167,33.9581,33.9679,270638.0
2019-05-22 15:30:00,34.75,34.84,34.7,34.83,664231.0,33.9679,34.0558,33.919,34.0461,664231.0
2019-05-22 15:40:00,34.83,34.9,34.79,34.8,912752.0,34.0461,34.1145,34.007,34.0167,912752.0
2019-05-22 15:50:00,34.81,34.84,34.71,34.72,1351656.0,34.0265,34.0558,33.9288,33.9385,1351656.0
2019-05-23 09:30:00,33.94,33.94,33.18,33.26,2751363.0,33.1761,33.1761,32.4332,32.5114,2751363.0
2019-05-23 09:40:00,33.26,33.3,32.96,33.07,2687623.0,32.5114,32.5505,32.2182,32.3257,2687623.0
2019-05-23 09:50:00,33.06,33.4,32.97,33.33,1235171.0,32.3159,32.6483,32.2279,32.5798,1235171.0
2019-05-23 10:00:00,33.33,33.57,33.28,33.4,1035223.0,32.5798,32.8144,32.531,32.6483,1035223.0
2019-05-23 10:10:00,33.4,33.68,33.37,33.62,1062802.0,32.6483,32.9219,32.6189,32.8633,1062802.0
2019-05-23 10:20:00,33.61,33.66,33.5,33.53,816870.0,32.8535,32.9024,32.746,32.7753,816870.0
2019-05-23 10:30:00,33.52,33.55,33.39,33.51,726670.0,32.7656,32.7949,32.6385,32.7558,726670.0
2019-05-23 10:40:00,33.52,33.57,33.41,33.49,656320.0,32.7656,32.8144,32.658,32.7362,656320.0
2019-05-23 10:50:00,33.49,33.67,33.43,33.57,534526.0,32.7362,32.9122,32.6776,32.8144,534526.0
2019-05-23 11:00:00,33.57,33.58,33.43,33.47,440366.0,32.8144,32.8242,32.6776,32.7167,440366.0
2019-05-23 11:10:00,33.47,33.49,33.32,33.42,612173.0,32.7167,32.7362,32.5701,32.6678,612173.0
2019-05-23 11:20:00,33.43,33.64,33.38,33.53,543418.0,32.6776,32.8828,32.6287,32.7753,543418.0
2019-05-23 11:30:00,33.52,33.56,33.42,33.46,447758.0,32.7656,32.8047,32.6678,32.7069,447758.0
2019-05-23 11:40:00,33.45,33.46,33.34,33.37,453368.0,32.6971,32.7069,32.5896,32.6189,453368.0
2019-05-23 11:50:00,33.37,33.41,33.28,33.3,562416.0,32.6189,32.658,32.531,32.5505,562416.0
2019-05-23 12:00:00,33.3,33.36,33.22,33.25,649780.0,32.5505,32.6092,32.4723,32.5016,649780.0
2019-05-23 12:10:00,33.25,33.38,33.2,33.34,462327.0,32.5016,32.6287,32.4528,32.5896,462327.0
2019-05-23 12:20:00,33.33,33.5,33.29,33.48,509903.0,32.5798,32.746,32.5407,32.7265,509903.0
2019-05-23 12:30:00,33.48,33.49,33.35,33.39,331972.0,32.7265,32.7362,32.5994,32.6385,331972.0
2019-05-23 12:40:00,33.38,33.48,33.37,33.47,310409.0,32.6287,32.7265,32.6189,32.7167,310409.0
2019-05-23 12:50:00,33.47,33.48,33.34,33.39,448343.0,32.7167,32.7265,32.5896,32.6385,448343.0
2019-05-23 13:00:00,33.38,33.52,33.37,33.47,366035.0,32.6287,32.7656,32.6189,32.7167,366035.0
2019-05-23 13:10:00,33.46,33.47,33.32,33.34,402873.0,32.7069,32.7167,32.5701,32.5896,402873.0
2019-05-23 13:20:00,33.34,33.44,33.29,33.33,370653.0,32.5896,32.6874,32.5407,32.5798,370653.0
2019-05-23 13:30:00,33.33,33.35,33.25,33.33,388739.0,32.5798,32.5994,32.5016,32.5798,388739.0
2019-05-23 13:40:00,33.34,33.37,33.26,33.3,305745.0,32.5896,32.6189,32.5114,32.5505,305745.0
2019-05-23 13:50:00,33.3,33.35,33.25,33.3,222733.0,32.5505,32.5994,32.5016,32.5505,222733.0
2019-05-23 14:00:00,33.3,33.35,33.19,33.23,349668.0,32.5505,32.5994,32.443,32.4821,349668.0
2019-05-23 14:10:00,33.23,33.34,33.22,33.31,585920.0,32.4821,32.5896,32.4723,32.5603,585920.0
2019-05-23 14:20:00,33.31,33.41,33.29,33.3,283372.0,32.5603,32.658,32.5407,32.5505,283372.0
2019-05-23 14:30:00,33.3,33.4,33.3,33.34,269928.0,32.5505,32.6483,32.5505,32.5896,269928.0
2019-05-23 14:40:00,33.34,33.42,33.29,33.39,227341.0,32.5896,32.6678,32.5407,32.6385,227341.0
2019-05-23 14:50:00,33.39,33.45,33.35,33.44,252852.0,32.6385,32.6971,32.5994,32.6874,252852.0
2019-05-23 15:00:00,33.45,33.45,33.36,33.4,330732.0,32.6971,32.6971,32.6092,32.6483,330732.0
2019-05-23 15:10:00,33.4,33.56,33.37,33.55,587330.0,32.6483,32.8047,32.6189,32.7949,587330.0
2019-05-23 15:20:00,33.55,33.76,33.55,33.73,699478.0,32.7949,33.0001,32.7949,32.9708,699478.0
2019-05-23 15:30:00,33.72,33.76,33.66,33.68,903926.0,32.961,33.0001,32.9024,32.9219,903926.0
2019-05-23 15:40:00,33.67,33.68,33.52,33.61,1020159.0,32.9122,32.9219,32.7656,32.8535,1020159.0
2019-05-23 15:50:00,33.61,33.84,33.59,33.82,2443407.0,32.8535,33.0783,32.834,33.0588,2443407.0
2019-05-24 09:30:00,34.16,34.36,33.72,33.77,1644653.0,33.3911,33.5866,32.961,33.0099,1644653.0
2019-05-24 09:40:00,33.77,33.92,33.59,33.64,867245.0,33.0099,33.1565,32.834,32.8828,867245.0
2019-05-24 09:50:00,33.64,33.99,33.64,33.96,802001.0,32.8828,33.225,32.8828,33.1956,802001.0
2019-05-24 10:00:00,33.97,34.01,33.81,33.84,500037.0,33.2054,33.2445,33.049,33.0783,500037.0
2019-05-24 10:10:00,33.83,33.97,33.81,33.95,472323.0,33.0686,33.2054,33.049,33.1859,472323.0
2019-05-24 10:20:00,33.95,34.0,33.77,33.78,460022.0,33.1859,33.2347,33.0099,33.0197,460022.0
2019-05-24 10:30:00,33.78,33.89,33.76,33.85,312242.0,33.0197,33.1272,33.0001,33.0881,312242.0
2019-05-24 10:40:00,33.85,33.87,33.8,33.84,447013.0,33.0881,33.1077,33.0392,33.0783,447013.0
2019-05-24 10:50:00,33.84,34.0,33.82,33.99,823525.0,33.0783,33.2347,33.0588,33.225,823525.0
2019-05-24 11:00:00,34.0,34.08,33.93,33.97,471728.0,33.2347,33.3129,33.1663,33.2054,471728.0
2019-05-24 11:10:00,33.97,34.0,33.81,33.86,972573.0,33.2054,33.2347,33.049,33.0979,972573.0
2019-05-24 11:20:00,33.86,33.91,33.82,33.89,427569.0,33.0979,33.1468,33.0588,33.1272,427569.0
2019-05-24 11:30:00,33.89,33.91,33.84,33.89,366994.0,33.1272,33.1468,33.0783,33.1272,366994.0
2019-05-24 11:40:00,33.88,33.91,33.84,33.9,275572.0,33.1174,33.1468,33.0783,33.137,275572.0
2019-05-24 11:50:00,33.9,33.93,33.86,33.89,275568.0,33.137,33.1663,33.0979,33.1272,275568.0
2019-05-24 12:00:00,33.89,33.93,33.85,33.88,285845.0,33.1272,33.1663,33.0881,33.1174,285845.0
2019-05-24 12:10:00,33.88,33.91,33.87,33.91,329638.0,33.1174,33.1468,33.1077,33.1468,329638.0
2019-05-24 12:20:00,33.91,33.97,33.89,33.95,229316.0,33.1468,33.2054,33.1272,33.1859,229316.0
2019-05-24 12:30:00,33.96,34.03,33.94,34.02,446640.0,33.1956,33.2641,33.1761,33.2543,446640.0
2019-05-24 12:40:00,34.02,34.05,33.99,34.01,342542.0,33.2543,33.2836,33.225,33.2445,342542.0
2019-05-24 12:50:00,34.01,34.03,33.96,33.99,289602.0,33.2445,33.2641,33.1956,33.225,289602.0
2019-05-24 13:00:00,34.0,34.02,33.93,33.96,167311.0,33.2347,33.2543,33.1663,33.1956,167311.0
2019-05-24 13:10:00,33.95,34.02,33.95,34.02,256788.0,33.1859,33.2543,33.1859,33.2543,256788.0
2019-05-24 13:20:00,34.02,34.04,33.97,34.0,295314.0,33.2543,33.2738,33.2054,33.2347,295314.0
2019-05-24 13:30:00,34.0,34.05,34.0,34.04,223412.0,33.2347,33.2836,33.2347,33.2738,223412.0
2019-05-24 13:40:00,34.04,34.12,34.01,34.11,147941.0,33.2738,33.352,33.2445,33.3423,147941.0
2019-05-24 13:50:00,34.11,34.15,34.02,34.03,243679.0,33.3423,33.3814,33.2543,33.2641,243679.0
2019-05-24 14:00:00,34.04,34.05,33.94,33.99,286803.0,33.2738,33.2836,33.1761,33.225,286803.0
2019-05-24 14:10:00,33.99,34.0,33.92,33.97,225167.0,33.225,33.2347,33.1565,33.2054,225167.0
2019-05-24 14:20:00,33.97,34.02,33.96,33.99,191283.0,33.2054,33.2543,33.1956,33.225,191283.0
2019-05-24 14:30:00,33.99,34.02,33.97,34.0,241099.0,33.225,33.2543,33.2054,33.2347,241099.0
2019-05-24 14:40:00,33.99,34.03,33.98,33.99,154047.0,33.225,33.2641,33.2152,33.225,154047.0
2019-05-24 14:50:00,33.99,34.01,33.97,33.98,223597.0,33.225,33.2445,33.2054,33.2152,223597.0
2019-05-24 15:00:00,33.99,34.04,33.96,34.02,208060.0,33.225,33.2738,33.1956,33.2543,208060.0
2019-05-24 15:10:00,34.03,34.08,33.93,33.94,356583.0,33.2641,33.3129,33.1663,33.1761,356583.0
2019-05-24 15:20:00,33.94,34.04,33.88,34.0,379858.0,33.1761,33.2738,33.1174,33.2347,379858.0
2019-05-24 15:30:00,33.99,34.04,33.97,34.02,458612.0,33.225,33.2738,33.2054,33.2543,458612.0
2019-05-24 15:40:00,34.02,34.06,34.02,34.05,861128.0,33.2543,33.2934,33.2543,33.2836,861128.0
2019-05-24 15:50:00,34.06,34.09,33.96,33.99,1552363.0,33.2934,33.3227,33.1956,33.225,1552363.0
2019-05-28 09:30:00,34.15,34.3,33.9,34.26,1099748.0,33.3814,33.528,33.137,33.4889,1099748.0
2019-05-28 09:40:00,34.26,34.31,33.81,33.86,860067.0,33.4889,33.5378,33.049,33.0979,860067.0
2019-05-28 09:50:00,33.87,33.88,33.65,33.7,708206.0,33.1077,33.1174,32.8926,32.9415,708206.0
2019-05-28 10:00:00,33.7,33.73,33.5,33.52,697860.0,32.9415,32.9708,32.746,32.7656,697860.0
2019-05-28 10:10:00,33.51,33.51,33.26,33.32,1142771.0,32.7558,32.7558,32.5114,32.5701,1142771.0
2019-05-28 10:20:00,33.31,33.46,33.31,33.35,543964.0,32.5603,32.7069,32.5603,32.5994,543964.0
2019-05-28 10:30:00,33.35,33.35,33.02,33.02,1243890.0,32.5994,32.5994,32.2768,32.2768,1243890.0
2019-05-28 10:40:00,33.03,33.17,33.02,33.07,785442.0,32.2866,32.4234,32.2768,32.3257,785442.0
2019-05-28 10:50:00,33.07,33.17,33.03,33.05,613606.0,32.3257,32.4234,32.2866,32.3061,613606.0
2019-05-28 11:00:00,33.04,33.13,33.03,33.1,718998.0,32.2964,32.3843,32.2866,32.355,718998.0
2019-05-28 11:10:00,33.09,33.29,33.08,33.26,632841.0,32.3452,32.5407,32.3355,32.5114,632841.0
2019-05-28 11:20:00,33.26,33.29,33.16,33.16,438514.0,32.5114,32.5407,32.4137,32.4137,438514.0
2019-05-28 11:30:00,33.16,33.34,33.14,33.26,456911.0,32.4137,32.5896,32.3941,32.5114,456911.0
2019-05-28 11:40:00,33.27,33.35,33.27,33.31,305324.0,32.5212,32.5994,32.5212,32.5603,305324.0
2019-05-28 11:50:00,33.31,33.31,33.17,33.28,371363.0,32.5603,32.5603,32.4234,32.531,371363.0
2019-05-28 12:00:00,33.29,33.4,33.28,33.34,303635.0,32.5407,32.6483,32.531,32.5896,303635.0
2019-05-28 12:10:00,33.34,33.38,33.28,33.32,233813.0,32.5896,32.6287,32.531,32.5701,233813.0
2019-05-28 12:20:00,33.32,33.34,33.19,33.2,303090.0,32.5701,32.5896,32.443,32.4528,303090.0
2019-05-28 12:30:00,33.2,33.24,33.12,33.2,431589.0,32.4528,32.4919,32.3746,32.4528,431589.0
2019-05-28 12:40:00,33.2,33.2,33.08,33.15,275271.0,32.4528,32.4528,32.3355,32.4039,275271.0
2019-05-28 12:50:00,33.14,33.17,33.08,33.1,243349.0,32.3941,32.4234,32.3355,32.355,243349.0
2019-05-28 13:00:00,33.09,33.26,33.09,33.23,396497.0,32.3452,32.5114,32.3452,32.4821,396497.0
2019-05-28 13:10:00,33.22,33.28,33.22,33.25,256280.0,32.4723,32.531,32.4723,32.5016,256280.0
2019-05-28 13:20:00,33.25,33.29,33.24,33.28,225879.0,32.5016,32.5407,32.4919,32.531,225879.0
2019-05-28 13:30:00,33.29,33.37,33.27,33.31,572521.0,32.5407,32.6189,32.5212,32.5603,572521.0
2019-05-28 13:40:00,33.31,33.35,33.28,33.32,233680.0,32.5603,32.5994,32.531,32.5701,233680.0
2019-05-28 13:50:00,33.33,33.38,33.29,33.35,339295.0,32.5798,32.6287,32.5407,32.5994,339295.0
2019-05-28 14:00:00,33.35,33.36,33.23,33.25,339559.0,32.5994,32.6092,32.4821,32.5016,339559.0
2019-05-28 14:10:00,33.24,33.27,33.13,33.16,331704.0,32.4919,32.5212,32.3843,32.4137,331704.0
2019-05-28 14:20:00,33.16,33.18,33.12,33.13,210925.0,32.4137,32.4332,32.3746,32.3843,210925.0
2019-05-28 14:30:00,33.12,33.2,33.1,33.16,242749.0,32.3746,32.4528,32.355,32.4137,242749.0
2019-05-28 14:40:00,33.16,33.16,33.07,33.09,391758.0,32.4137,32.4137,32.3257,32.3452,391758.0
2019-05-28 14:50:00,33.09,33.17,33.05,33.16,584420.0,32.3452,32.4234,32.3061,32.4137,584420.0
2019-05-28 15:00:00,33.16,33.16,33.04,33.05,494144.0,32.4137,32.4137,32.2964,32.3061,494144.0
2019-05-28 15:10:00,33.05,33.05,33.0,33.03,427178.0,32.3061,32.3061,32.2573,32.2866,427178.0
2019-05-28 15:20:00,33.03,33.12,33.02,33.03,348325.0,32.2866,32.3746,32.2768,32.2866,348325.0
2019-05-28 15:30:00,33.02,33.08,33.0,33.03,635630.0,32.2768,32.3355,32.2573,32.2866,635630.0
2019-05-28 15:40:00,33.03,33.03,32.92,32.95,800602.0,32.2866,32.2866,32.1791,32.2084,800602.0
2019-05-28 15:50:00,32.95,32.99,32.88,32.93,2046623.0,32.2084,32.2475,32.14,32.1888,2046623.0
2019-05-29 09:30:00,32.3,32.65,32.17,32.51,2413919.0,31.573,31.9151,31.4459,31.7783,2413919.0
2019-05-29 09:40:00,32.51,32.77,32.44,32.7,1378752.0,31.7783,32.0324,31.7099,31.964,1378752.0
2019-05-29 09:50:00,32.7,32.82,32.52,32.77,1122314.0,31.964,32.0813,31.7881,32.0324,1122314.0
2019-05-29 10:00:00,32.77,33.14,32.73,33.08,1092679.0,32.0324,32.3941,31.9933,32.3355,1092679.0
2019-05-29 10:10:00,33.08,33.25,32.98,33.2,965946.0,32.3355,32.5016,32.2377,32.4528,965946.0
2019-05-29 10:20:00,33.2,33.31,33.08,33.25,991399.0,32.4528,32.5603,32.3355,32.5016,991399.0
2019-05-29 10:30:00,33.25,33.26,33.15,33.19,691477.0,32.5016,32.5114,32.4039,32.443,691477.0
2019-05-29 10:40:00,33.18,33.25,33.09,33.19,575673.0,32.4332,32.5016,32.3452,32.443,575673.0
2019-05-29 10:50:00,33.19,33.2,32.99,33.0,584090.0,32.443,32.4528,32.2475,32.2573,584090.0
2019-05-29 11:00:00,33.0,33.02,32.85,32.97,928745.0,32.2573,32.2768,32.1106,32.2279,928745.0
2019-05-29 11:10:00,32.95,32.95,32.78,32.83,505705.0,32.2084,32.2084,32.0422,32.0911,505705.0
2019-05-29 11:20:00,32.82,32.85,32.63,32.71,559417.0,32.0813,32.1106,31.8956,31.9738,559417.0
2019-05-29 11:30:00,32.7,32.77,32.58,32.59,416584.0,31.964,32.0324,31.8467,31.8565,416584.0
2019-05-29 11:40:00,32.58,32.72,32.54,32.68,517893.0,31.8467,31.9836,31.8076,31.9445,517893.0
2019-05-29 11:50:00,32.68,32.71,32.53,32.63,382596.0,31.9445,31.9738,31.7978,31.8956,382596.0
2019-05-29 12:00:00,32.63,32.74,32.6,32.74,398453.0,31.8956,32.0031,31.8663,32.0031,398453.0
2019-05-29 12:10:00,32.75,32.79,32.71,32.76,232611.0,32.0129,32.052,31.9738,32.0227,232611.0
2019-05-29 12:20:00,32.76,32.91,32.74,32.88,342839.0,32.0227,32.1693,32.0031,32.14,342839.0
2019-05-29 12:30:00,32.89,32.97,32.88,32.93,338541.0,32.1497,32.2279,32.14,32.1888,338541.0
2019-05-29 12:40:00,32.93,33.04,32.9,32.99,343876.0,32.1888,32.2964,32.1595,32.2475,343876.0
2019-05-29 12:50:00,33.0,33.03,32.87,32.89,383621.0,32.2573,32.2866,32.1302,32.1497,383621.0
2019-05-29 13:00:00,32.89,33.11,32.87,33.1,378442.0,32.1497,32.3648,32.1302,32.355,378442.0
2019-05-29 13:10:00,33.11,33.17,33.06,33.14,657879.0,32.3648,32.4234,32.3159,32.3941,657879.0
2019-05-29 13:20:00,33.13,33.2,33.1,33.2,374157.0,32.3843,32.4528,32.355,32.4528,374157.0
2019-05-29 13:30:00,33.19,33.31,33.17,33.3,518810.0,32.443,32.5603,32.4234,32.5505,518810.0
2019-05-29 13:40:00,33.3,33.38,33.25,33.37,530589.0,32.5505,32.6287,32.5016,32.6189,530589.0
2019-05-29 13:50:00,33.37,33.39,33.21,33.22,376287.0,32.6189,32.6385,32.4625,32.4723,376287.0
2019-05-29 14:00:00,33.21,33.3,33.16,33.18,472951.0,32.4625,32.5505,32.4137,32.4332,472951.0
2019-05-29 14:10:00,33.19,33.22,33.11,33.21,362998.0,32.443,32.4723,32.3648,32.4625,362998.0
2019-05-29 14:20:00,33.21,33.23,33.15,33.22,250783.0,32.4625,32.4821,32.4039,32.4723,250783.0
2019-05-29 14:30:00,33.22,33.23,33.14,33.18,297933.0,32.4723,32.4821,32.3941,32.4332,297933.0
2019-05-29 14:40:00,33.18,33.18,33.02,33.15,405491.0,32.4332,32.4332,32.2768,32.4039,405491.0
2019-05-29 14:50:00,33.14,33.14,33.03,33.05,432840.0,32.3941,32.3941,32.2866,32.3061,432840.0
2019-05-29 15:00:00,33.05,33.09,32.96,33.08,404868.0,32.3061,32.3452,32.2182,32.3355,404868.0
2019-05-29 15:10:00,33.07,33.2,33.04,33.15,376897.0,32.3257,32.4528,32.2964,32.4039,376897.0
2019-05-29 15:20:00,33.14,33.24,33.14,33.22,522919.0,32.3941,32.4919,32.3941,32.4723,522919.0
2019-05-29 15:30:00,33.21,33.35,33.2,33.33,693928.0,32.4625,32.5994,32.4528,32.5798,693928.0
2019-05-29 15:40:00,33.34,33.42,33.32,33.39,1129467.0,32.5896,32.6678,32.5701,32.6385,1129467.0
2019-05-29 15:50:00,33.4,33.42,33.29,33.29,1802146.0,32.6483,32.6678,32.5407,32.5407,1802146.0
2019-05-30 09:30:00,33.43,34.32,33.43,34.16,2334444.0,32.6776,33.5475,32.6776,33.3911,2334444.0
2019-05-30 09:40:00,34.15,34.19,33.85,33.92,1057300.0,33.3814,33.4205,33.0881,33.1565,1057300.0
2019-05-30 09:50:00,33.92,34.19,33.9,34.15,962909.0,33.1565,33.4205,33.137,33.3814,962909.0
2019-05-30 10:00:00,34.15,34.19,34.02,34.04,980848.0,33.3814,33.4205,33.2543,33.2738,980848.0
2019-05-30 10:10:00,34.05,34.12,33.87,33.92,638963.0,33.2836,33.352,33.1077,33.1565,638963.0
2019-05-30 10:20:00,33.91,33.96,33.86,33.94,355106.0,33.1468,33.1956,33.0979,33.1761,355106.0
2019-05-30 10:30:00,33.94,34.1,33.8,33.87,755857.0,33.1761,33.3325,33.0392,33.1077,755857.0
2019-05-30 10:40:00,33.88,33.93,33.82,33.86,441335.0,33.1174,33.1663,33.0588,33.0979,441335.0
2019-05-30 10:50:00,33.87,33.87,33.73,33.73,465740.0,33.1077,33.1077,32.9708,32.9708,465740.0
2019-05-30 11:00:00,33.72,33.74,33.59,33.72,511015.0,32.961,32.9806,32.834,32.961,511015.0
2019-05-30 11:10:00,33.72,33.76,33.61,33.61,422848.0,32.961,33.0001,32.8535,32.8535,422848.0
2019-05-30 11:20:00,33.62,33.64,33.51,33.57,490009.0,32.8633,32.8828,32.7558,32.8144,490009.0
2019-05-30 11:30:00,33.57,33.6,33.52,33.58,409450.0,32.8144,32.8438,32.7656,32.8242,409450.0
2019-05-30 11:40:00,33.58,33.62,33.42,33.47,350409.0,32.8242,32.8633,32.6678,32.7167,350409.0
2019-05-30 11:50:00,33.47,33.48,33.37,33.45,321378.0,32.7167,32.7265,32.6189,32.6971,321378.0
2019-05-30 12:00:00,33.46,33.51,33.37,33.39,312285.0,32.7069,32.7558,32.6189,32.6385,312285.0
2019-05-30 12:10:00,33.39,33.42,33.32,33.33,311998.0,32.6385,32.6678,32.5701,32.5798,311998.0
2019-05-30 12:20:00,33.34,33.47,33.31,33.37,263822.0,32.5896,32.7167,32.5603,32.6189,263822.0
2019-05-30 12:30:00,33.37,33.44,33.33,33.42,292466.0,32.6189,32.6874,32.5798,32.6678,292466.0
2019-05-30 12:40:00,33.41,33.55,33.41,33.48,397480.0,32.658,32.7949,32.658,32.7265,397480.0
2019-05-30 12:50:00,33.48,33.53,33.42,33.44,252174.0,32.7265,32.7753,32.6678,32.6874,252174.0
2019-05-30 13:00:00,33.44,33.45,33.22,33.31,391092.0,32.6874,32.6971,32.4723,32.5603,391092.0
2019-05-30 13:10:00,33.3,33.35,33.28,33.32,258181.0,32.5505,32.5994,32.531,32.5701,258181.0
2019-05-30 13:20:00,33.33,33.36,33.28,33.33,209283.0,32.5798,32.6092,32.531,32.5798,209283.0
2019-05-30 13:30:00,33.33,33.34,33.21,33.26,202344.0,32.5798,32.5896,32.4625,32.5114,202344.0
2019-05-30 13:40:00,33.27,33.33,33.23,33.32,218663.0,32.5212,32.5798,32.4821,32.5701,218663.0
2019-05-30 13:50:00,33.33,33.35,33.3,33.34,165789.0,32.5798,32.5994,32.5505,32.5896,165789.0
2019-05-30 14:00:00,33.35,33.39,33.3,33.37,302909.0,32.5994,32.6385,32.5505,32.6189,302909.0
2019-05-30 14:10:00,33.37,33.38,33.22,33.25,417196.0,32.6189,32.6287,32.4723,32.5016,417196.0
2019-05-30 14:20:00,33.25,33.26,33.08,33.13,346789.0,32.5016,32.5114,32.3355,32.3843,346789.0
2019-05-30 14:30:00,33.14,33.18,33.03,33.05,271732.0,32.3941,32.4332,32.2866,32.3061,271732.0
2019-05-30 14:40:00,33.05,33.23,33.04,33.21,355780.0,32.3061,32.4821,32.2964,32.4625,355780.0
2019-05-30 14:50:00,33.21,33.26,33.16,33.23,330157.0,32.4625,32.5114,32.4137,32.4821,330157.0
2019-05-30 15:00:00,33.24,33.24,33.08,33.14,321757.0,32.4919,32.4919,32.3355,32.3941,321757.0
2019-05-30 15:10:00,33.15,33.2,33.11,33.16,292413.0,32.4039,32.4528,32.3648,32.4137,292413.0
2019-05-30 15:20:00,33.16,33.32,33.16,33.32,389188.0,32.4137,32.5701,32.4137,32.5701,389188.0
2019-05-30 15:30:00,33.31,33.43,33.25,33.38,557634.0,32.5603,32.6776,32.5016,32.6287,557634.0
2019-05-30 15:40:00,33.39,33.4,33.33,33.37,421047.0,32.6385,32.6483,32.5798,32.6189,421047.0
2019-05-30 15:50:00,33.36,33.36,33.29,33.31,833432.0,32.6092,32.6092,32.5407,32.5603,833432.0
2019-05-31 09:30:00,32.59,32.84,32.52,32.83,1515901.0,31.8565,32.1009,31.7881,32.0911,1515901.0
2019-05-31 09:40:00,32.82,33.14,32.63,32.98,876669.0,32.0813,32.3941,31.8956,32.2377,876669.0
2019-05-31 09:50:00,32.98,33.05,32.77,32.93,686290.0,32.2377,32.3061,32.0324,32.1888,686290.0
2019-05-31 10:00:00,32.92,33.03,32.83,32.88,463838.0,32.1791,32.2866,32.0911,32.14,463838.0
2019-05-31 10:10:00,32.88,33.08,32.87,33.05,459985.0,32.14,32.3355,32.1302,32.3061,459985.0
2019-05-31 10:20:00,33.05,33.3,33.02,33.28,559598.0,32.3061,32.5505,32.2768,32.531,559598.0
2019-05-31 10:30:00,33.28,33.33,33.15,33.16,584433.0,32.531,32.5798,32.4039,32.4137,584433.0
2019-05-31 10:40:00,33.16,33.19,33.05,33.16,507780.0,32.4137,32.443,32.3061,32.4137,507780.0
2019-05-31 10:50:00,33.16,33.26,33.14,33.24,453792.0,32.4137,32.5114,32.3941,32.4919,453792.0
2019-05-31 11:00:00,33.25,33.25,33.04,33.07,406527.0,32.5016,32.5016,32.2964,32.3257,406527.0
2019-05-31 11:10:00,33.07,33.2,33.05,33.14,335677.0,32.3257,32.4528,32.3061,32.3941,335677.0
2019-05-31 11:20:00,33.14,33.24,33.1,33.22,362656.0,32.3941,32.4919,32.355,32.4723,362656.0
2019-05-31 11:30:00,33.22,33.22,33.13,33.16,283199.0,32.4723,32.4723,32.3843,32.4137,283199.0
2019-05-31 11:40:00,33.16,33.23,33.13,33.22,234644.0,32.4137,32.4821,32.3843,32.4723,234644.0
2019-05-31 11:50:00,33.21,33.27,33.11,33.18,346264.0,32.4625,32.5212,32.3648,32.4332,346264.0
2019-05-31 12:00:00,33.17,33.24,33.14,33.17,179199.0,32.4234,32.4919,32.3941,32.4234,179199.0
2019-05-31 12:10:00,33.16,33.17,33.11,33.16,172903.0,32.4137,32.4234,32.3648,32.4137,172903.0
2019-05-31 12:20:00,33.15,33.17,33.0,33.02,278214.0,32.4039,32.4234,32.2573,32.2768,278214.0
2019-05-31 12:30:00,33.02,33.12,33.01,33.06,335431.0,32.2768,32.3746,32.267,32.3159,335431.0
2019-05-31 12:40:00,33.06,33.1,33.03,33.03,247945.0,32.3159,32.355,32.2866,32.2866,247945.0
2019-05-31 12:50:00,33.03,33.09,33.0,33.05,408312.0,32.2866,32.3452,32.2573,32.3061,408312.0
2019-05-31 13:00:00,33.05,33.09,33.02,33.09,179927.0,32.3061,32.3452,32.2768,32.3452,179927.0
2019-05-31 13:10:00,33.09,33.12,33.0,33.01,232305.0,32.3452,32.3746,32.2573,32.267,232305.0
2019-05-31 13:20:00,33.01,33.05,32.97,33.04,192314.0,32.267,32.3061,32.2279,32.2964,192314.0
2019-05-31 13:30:00,33.04,33.09,33.01,33.07,147003.0,32.2964,32.3452,32.267,32.3257,147003.0
2019-05-31 13:40:00,33.07,33.09,33.02,33.06,157596.0,32.3257,32.3452,32.2768,32.3159,157596.0
2019-05-31 13:50:00,33.05,33.06,32.99,33.02,146125.0,32.3061,32.3159,32.2475,32.2768,146125.0
2019-05-31 14:00:00,33.02,33.04,32.92,32.98,228107.0,32.2768,32.2964,32.1791,32.2377,228107.0
2019-05-31 14:10:00,32.99,33.01,32.9,32.91,270623.0,32.2475,32.267,32.1595,32.1693,270623.0
2019-05-31 14:20:00,32.91,32.94,32.85,32.87,268551.0,32.1693,32.1986,32.1106,32.1302,268551.0
2019-05-31 14:30:00,32.87,32.89,32.75,32.79,354681.0,32.1302,32.1497,32.0129,32.052,354681.0
2019-05-31 14:40:00,32.78,32.88,32.76,32.81,271512.0,32.0422,32.14,32.0227,32.0715,271512.0
2019-05-31 14:50:00,32.81,32.88,32.79,32.8,245706.0,32.0715,32.14,32.052,32.0618,245706.0
2019-05-31 15:00:00,32.79,32.81,32.72,32.76,306085.0,32.052,32.0715,31.9836,32.0227,306085.0
2019-05-31 15:10:00,32.76,32.81,32.72,32.72,330369.0,32.0227,32.0715,31.9836,31.9836,330369.0
2019-05-31 15:20:00,32.73,32.75,32.68,32.74,320157.0,31.9933,32.0129,31.9445,32.0031,320157.0
2019-05-31 15:30:00,32.74,32.79,32.68,32.7,457993.0,32.0031,32.052,31.9445,31.964,457993.0
2019-05-31 15:40:00,32.7,32.77,32.67,32.71,430895.0,31.964,32.0324,31.9347,31.9738,430895.0
2019-05-31 15:50:00,32.71,32.74,32.61,32.61,1524528.0,31.9738,32.0031,31.876,31.876,1524528.0
2019-06-03 09:30:00,32.94,33.21,32.71,32.72,1430160.0,32.1986,32.4625,31.9738,31.9836,1430160.0
2019-06-03 09:40:00,32.72,32.91,32.68,32.83,734615.0,31.9836,32.1693,31.9445,32.0911,734615.0
2019-06-03 09:50:00,32.84,32.97,32.78,32.8,561496.0,32.1009,32.2279,32.0422,32.0618,561496.0
2019-06-03 10:00:00,32.79,32.96,32.64,32.93,1022996.0,32.052,32.2182,31.9054,32.1888,1022996.0
2019-06-03 10:10:00,32.93,33.06,32.87,33.06,653610.0,32.1888,32.3159,32.1302,32.3159,653610.0
2019-06-03 10:20:00,33.05,33.06,32.92,33.0,636464.0,32.3061,32.3159,32.1791,32.2573,636464.0
2019-06-03 10:30:00,33.0,33.11,32.96,33.1,416351.0,32.2573,32.3648,32.2182,32.355,416351.0
2019-06-03 10:40:00,33.1,33.17,33.02,33.11,542655.0,32.355,32.4234,32.2768,32.3648,542655.0
2019-06-03 10:50:00,33.09,33.22,33.07,33.19,426014.0,32.3452,32.4723,32.3257,32.443,426014.0
2019-06-03 11:00:00,33.18,33.2,33.06,33.09,399952.0,32.4332,32.4528,32.3159,32.3452,399952.0
2019-06-03 11:10:00,33.1,33.12,32.88,32.93,406595.0,32.355,32.3746,32.14,32.1888,406595.0
2019-06-03 11:20:00,32.93,32.96,32.86,32.89,496804.0,32.1888,32.2182,32.1204,32.1497,496804.0
2019-06-03 11:30:00,32.89,32.99,32.79,32.85,343681.0,32.1497,32.2475,32.052,32.1106,343681.0
2019-06-03 11:40:00,32.84,32.9,32.75,32.82,379550.0,32.1009,32.1595,32.0129,32.0813,379550.0
2019-06-03 11:50:00,32.83,32.88,32.72,32.74,318302.0,32.0911,32.14,31.9836,32.0031,318302.0
2019-06-03 12:00:00,32.73,32.79,32.62,32.67,320427.0,31.9933,32.052,31.8858,31.9347,320427.0
2019-06-03 12:10:00,32.66,32.71,32.58,32.68,341106.0,31.9249,31.9738,31.8467,31.9445,341106.0
2019-06-03 12:20:00,32.67,32.67,32.57,32.62,343618.0,31.9347,31.9347,31.8369,31.8858,343618.0
2019-06-03 12:30:00,32.63,32.72,32.57,32.69,530942.0,31.8956,31.9836,31.8369,31.9542,530942.0
2019-06-03 12:40:00,32.69,32.76,32.67,32.73,240755.0,31.9542,32.0227,31.9347,31.9933,240755.0
2019-06-03 12:50:00,32.72,32.73,32.63,32.63,212070.0,31.9836,31.9933,31.8956,31.8956,212070.0
2019-06-03 13:00:00,32.64,32.75,32.57,32.75,258233.0,31.9054,32.0129,31.8369,32.0129,258233.0
2019-06-03 13:10:00,32.75,32.83,32.72,32.8,248074.0,32.0129,32.0911,31.9836,32.0618,248074.0
2019-06-03 13:20:00,32.8,33.04,32.76,32.88,593688.0,32.0618,32.2964,32.0227,32.14,593688.0
2019-06-03 13:30:00,32.88,32.89,32.59,32.6,460547.0,32.14,32.1497,31.8565,31.8663,460547.0
2019-06-03 13:40:00,32.59,32.74,32.58,32.71,299248.0,31.8565,32.0031,31.8467,31.9738,299248.0
2019-06-03 13:50:00,32.7,32.83,32.68,32.82,293942.0,31.964,32.0911,31.9445,32.0813,293942.0
2019-06-03 14:00:00,32.83,32.89,32.77,32.83,395648.0,32.0911,32.1497,32.0324,32.0911,395648.0
2019-06-03 14:10:00,32.83,32.86,32.7,32.73,172863.0,32.0911,32.1204,31.964,31.9933,172863.0
2019-06-03 14:20:00,32.73,32.8,32.68,32.71,193641.0,31.9933,32.0618,31.9445,31.9738,193641.0
2019-06-03 14:30:00,32.72,32.76,32.64,32.66,364325.0,31.9836,32.0227,31.9054,31.9249,364325.0
2019-06-03 14:40:00,32.66,32.69,32.61,32.62,159211.0,31.9249,31.9542,31.876,31.8858,159211.0
2019-06-03 14:50:00,32.62,32.64,32.54,32.59,229726.0,31.8858,31.9054,31.8076,31.8565,229726.0
2019-06-03 15:00:00,32.6,32.61,32.5,32.53,289488.0,31.8663,31.876,31.7685,31.7978,289488.0
2019-06-03 15:10:00,32.53,32.68,32.49,32.66,548576.0,31.7978,31.9445,31.7587,31.9249,548576.0
2019-06-03 15:20:00,32.65,32.74,32.52,32.55,372209.0,31.9151,32.0031,31.7881,31.8174,372209.0
2019-06-03 15:30:00,32.55,32.58,32.47,32.52,466333.0,31.8174,31.8467,31.7392,31.7881,466333.0
2019-06-03 15:40:00,32.54,32.7,32.53,32.65,717948.0,31.8076,31.964,31.7978,31.9151,717948.0
2019-06-03 15:50:00,32.65,32.75,32.57,32.68,1542361.0,31.9151,32.0129,31.8369,31.9445,1542361.0
2019-06-04 09:30:00,33.36,33.65,33.1,33.18,1359972.0,32.6092,32.8926,32.355,32.4332,1359972.0
2019-06-04 09:40:00,33.18,33.3,33.11,33.22,790711.0,32.4332,32.5505,32.3648,32.4723,790711.0
2019-06-04 09:50:00,33.22,33.51,33.12,33.44,703465.0,32.4723,32.7558,32.3746,32.6874,703465.0
2019-06-04 10:00:00,33.44,33.5,33.31,33.45,590945.0,32.6874,32.746,32.5603,32.6971,590945.0
2019-06-04 10:10:00,33.44,33.65,33.44,33.62,634403.0,32.6874,32.8926,32.6874,32.8633,634403.0
2019-06-04 10:20:00,33.62,33.9,33.57,33.87,861339.0,32.8633,33.137,32.8144,33.1077,861339.0
2019-06-04 10:30:00,33.88,34.0,33.86,33.87,977077.0,33.1174,33.2347,33.0979,33.1077,977077.0
2019-06-04 10:40:00,33.87,33.97,33.81,33.91,576442.0,33.1077,33.2054,33.049,33.1468,576442.0
2019-06-04 10:50:00,33.92,34.2,33.91,34.15,934280.0,33.1565,33.4302,33.1468,33.3814,934280.0
2019-06-04 11:00:00,34.15,34.2,34.09,34.18,584973.0,33.3814,33.4302,33.3227,33.4107,584973.0
2019-06-04 11:10:00,34.19,34.24,34.06,34.15,655640.0,33.4205,33.4693,33.2934,33.3814,655640.0
2019-06-04 11:20:00,34.15,34.44,34.15,34.42,916778.0,33.3814,33.6648,33.3814,33.6453,916778.0
2019-06-04 11:30:00,34.42,34.45,34.32,34.35,709520.0,33.6453,33.6746,33.5475,33.5769,709520.0
2019-06-04 11:40:00,34.35,34.37,34.22,34.27,479232.0,33.5769,33.5964,33.4498,33.4987,479232.0
2019-06-04 11:50:00,34.27,34.27,34.19,34.2,512997.0,33.4987,33.4987,33.4205,33.4302,512997.0
2019-06-04 12:00:00,34.2,34.22,34.1,34.18,474255.0,33.4302,33.4498,33.3325,33.4107,474255.0
2019-06-04 12:10:00,34.18,34.19,34.04,34.11,519097.0,33.4107,33.4205,33.2738,33.3423,519097.0
2019-06-04 12:20:00,34.12,34.2,34.05,34.06,415492.0,33.352,33.4302,33.2836,33.2934,415492.0
2019-06-04 12:30:00,34.06,34.08,33.97,34.0,382503.0,33.2934,33.3129,33.2054,33.2347,382503.0
2019-06-04 12:40:00,34.0,34.11,33.94,34.05,365263.0,33.2347,33.3423,33.1761,33.2836,365263.0
2019-06-04 12:50:00,34.06,34.22,34.06,34.18,448676.0,33.2934,33.4498,33.2934,33.4107,448676.0
2019-06-04 13:00:00,34.17,34.25,34.16,34.19,403877.0,33.4009,33.4791,33.3911,33.4205,403877.0
2019-06-04 13:10:00,34.19,34.2,34.06,34.08,238049.0,33.4205,33.4302,33.2934,33.3129,238049.0
2019-06-04 13:20:00,34.08,34.15,34.05,34.12,279045.0,33.3129,33.3814,33.2836,33.352,279045.0
2019-06-04 13:30:00,34.12,34.12,34.0,34.02,284234.0,33.352,33.352,33.2347,33.2543,284234.0
2019-06-04 13:40:00,34.02,34.16,34.02,34.16,264117.0,33.2543,33.3911,33.2543,33.3911,264117.0
2019-06-04 13:50:00,34.15,34.24,34.13,34.23,302364.0,33.3814,33.4693,33.3618,33.4596,302364.0
2019-06-04 14:00:00,34.22,34.29,34.2,34.25,415168.0,33.4498,33.5182,33.4302,33.4791,415168.0
2019-06-04 14:10:00,34.26,34.28,34.18,34.2,246297.0,33.4889,33.5084,33.4107,33.4302,246297.0
2019-06-04 14:20:00,34.21,34.25,34.17,34.25,220954.0,33.44,33.4791,33.4009,33.4791,220954.0
2019-06-04 14:30:00,34.24,34.29,34.19,34.27,223463.0,33.4693,33.5182,33.4205,33.4987,223463.0
2019-06-04 14:40:00,34.27,34.31,34.25,34.3,193643.0,33.4987,33.5378,33.4791,33.528,193643.0
2019-06-04 14:50:00,34.3,34.32,34.23,34.25,368288.0,33.528,33.5475,33.4596,33.4791,368288.0
2019-06-04 15:00:00,34.26,34.39,34.26,34.38,275714.0,33.4889,33.616,33.4889,33.6062,275714.0
2019-06-04 15:10:00,34.37,34.39,34.33,34.34,271297.0,33.5964,33.616,33.5573,33.5671,271297.0
2019-06-04 15:20:00,34.34,34.4,34.32,34.4,303701.0,33.5671,33.6257,33.5475,33.6257,303701.0
2019-06-04 15:30:00,34.4,34.41,34.35,34.36,491009.0,33.6257,33.6355,33.5769,33.5866,491009.0
2019-06-04 15:40:00,34.36,34.47,34.35,34.46,790262.0,33.5866,33.6942,33.5769,33.6844,790262.0
2019-06-04 15:50:00,34.47,34.56,34.43,34.51,2302303.0,33.6942,33.7821,33.6551,33.7333,2302303.0
2019-06-05 09:30:00,35.2,35.4,34.45,34.51,2004703.0,34.4077,34.6032,33.6746,33.7333,2004703.0
2019-06-05 09:40:00,34.52,34.52,33.97,34.04,1523149.0,33.743,33.743,33.2054,33.2738,1523149.0
2019-06-05 09:50:00,34.04,34.11,33.86,33.99,1241616.0,33.2738,33.3423,33.0979,33.225,1241616.0
2019-06-05 10:00:00,34.0,34.07,33.73,33.79,977376.0,33.2347,33.3032,32.9708,33.0295,977376.0
2019-06-05 10:10:00,33.79,33.94,33.74,33.84,589729.0,33.0295,33.1761,32.9806,33.0783,589729.0
2019-06-05 10:20:00,33.83,33.86,33.57,33.58,934537.0,33.0686,33.0979,32.8144,32.8242,934537.0
2019-06-05 10:30:00,33.57,33.63,33.47,33.57,527496.0,32.8144,32.8731,32.7167,32.8144,527496.0
2019-06-05 10:40:00,33.57,33.67,33.33,33.36,677994.0,32.8144,32.9122,32.5798,32.6092,677994.0
2019-06-05 10:50:00,33.36,33.38,33.25,33.37,656119.0,32.6092,32.6287,32.5016,32.6189,656119.0
2019-06-05 11:00:00,33.37,33.53,33.33,33.4,615846.0,32.6189,32.7753,32.5798,32.6483,615846.0
2019-06-05 11:10:00,33.39,33.5,33.37,33.42,516474.0,32.6385,32.746,32.6189,32.6678,516474.0
2019-06-05 11:20:00,33.41,33.7,33.38,33.61,564588.0,32.658,32.9415,32.6287,32.8535,564588.0
2019-06-05 11:30:00,33.59,33.62,33.44,33.45,587295.0,32.834,32.8633,32.6874,32.6971,587295.0
2019-06-05 11:40:00,33.46,33.47,33.31,33.32,328907.0,32.7069,32.7167,32.5603,32.5701,328907.0
2019-06-05 11:50:00,33.31,33.41,33.28,33.38,338254.0,32.5603,32.658,32.531,32.6287,338254.0
2019-06-05 12:00:00,33.38,33.47,33.32,33.38,370806.0,32.6287,32.7167,32.5701,32.6287,370806.0
2019-06-05 12:10:00,33.38,33.39,33.26,33.27,391042.0,32.6287,32.6385,32.5114,32.5212,391042.0
2019-06-05 12:20:00,33.27,33.36,33.26,33.34,266086.0,32.5212,32.6092,32.5114,32.5896,266086.0
2019-06-05 12:30:00,33.34,33.36,33.28,33.33,293566.0,32.5896,32.6092,32.531,32.5798,293566.0
2019-06-05 12:40:00,33.33,33.38,33.27,33.27,384059.0,32.5798,32.6287,32.5212,32.5212,384059.0
2019-06-05 12:50:00,33.28,33.34,33.22,33.22,292113.0,32.531,32.5896,32.4723,32.4723,292113.0
2019-06-05 13:00:00,33.22,33.34,33.22,33.3,233625.0,32.4723,32.5896,32.4723,32.5505,233625.0
2019-06-05 13:10:00,33.31,33.33,33.28,33.29,195549.0,32.5603,32.5798,32.531,32.5407,195549.0
2019-06-05 13:20:00,33.29,33.3,33.19,33.25,431847.0,32.5407,32.5505,32.443,32.5016,431847.0
2019-06-05 13:30:00,33.25,33.29,33.15,33.26,332103.0,32.5016,32.5407,32.4039,32.5114,332103.0
2019-06-05 13:40:00,33.27,33.3,33.16,33.19,356454.0,32.5212,32.5505,32.4137,32.443,356454.0
2019-06-05 13:50:00,33.19,33.22,33.13,33.2,331334.0,32.443,32.4723,32.3843,32.4528,331334.0
2019-06-05 14:00:00,33.2,33.28,33.17,33.26,255788.0,32.4528,32.531,32.4234,32.5114,255788.0
2019-06-05 14:10:00,33.26,33.26,33.2,33.23,275053.0,32.5114,32.5114,32.4528,32.4821,275053.0
2019-06-05 14:20:00,33.23,33.24,33.11,33.12,480226.0,32.4821,32.4919,32.3648,32.3746,480226.0
2019-06-05 14:30:00,33.12,33.2,33.11,33.15,248822.0,32.3746,32.4528,32.3648,32.4039,248822.0
2019-06-05 14:40:00,33.15,33.22,33.14,33.19,257824.0,32.4039,32.4723,32.3941,32.443,257824.0
2019-06-05 14:50:00,33.2,33.2,33.13,33.14,296445.0,32.4528,32.4528,32.3843,32.3941,296445.0
2019-06-05 15:00:00,33.13,33.15,33.07,33.08,480061.0,32.3843,32.4039,32.3257,32.3355,480061.0
2019-06-05 15:10:00,33.08,33.2,33.07,33.18,413093.0,32.3355,32.4528,32.3257,32.4332,413093.0
2019-06-05 15:20:00,33.19,33.23,33.09,33.11,448602.0,32.443,32.4821,32.3452,32.3648,448602.0
2019-06-05 15:30:00,33.1,33.27,33.04,33.26,1030767.0,32.355,32.5212,32.2964,32.5114,1030767.0
2019-06-05 15:40:00,33.26,33.38,33.25,33.27,933561.0,32.5114,32.6287,32.5016,32.5212,933561.0
2019-06-05 15:50:00,33.27,33.43,33.27,33.32,1687352.0,32.5212,32.6776,32.5212,32.5701,1687352.0
2019-06-06 09:30:00,33.31,33.82,33.18,33.68,1566348.0,32.5603,33.0588,32.4332,32.9219,1566348.0
2019-06-06 09:40:00,33.67,33.68,33.31,33.32,858609.0,32.9122,32.9219,32.5603,32.5701,858609.0
2019-06-06 09:50:00,33.32,33.33,33.08,33.09,708316.0,32.5701,32.5798,32.3355,32.3452,708316.0
2019-06-06 10:00:00,33.08,33.25,32.97,33.03,830693.0,32.3355,32.5016,32.2279,32.2866,830693.0
2019-06-06 10:10:00,33.03,33.18,32.99,33.13,554761.0,32.2866,32.4332,32.2475,32.3843,554761.0
2019-06-06 10:20:00,33.13,33.13,32.95,32.97,633114.0,32.3843,32.3843,32.2084,32.2279,633114.0
2019-06-06 10:30:00,32.98,33.12,32.94,33.09,440807.0,32.2377,32.3746,32.1986,32.3452,440807.0
2019-06-06 10:40:00,33.09,33.2,33.07,33.19,417906.0,32.3452,32.4528,32.3257,32.443,417906.0
2019-06-06 10:50:00,33.19,33.22,33.11,33.18,416785.0,32.443,32.4723,32.3648,32.4332,416785.0
2019-06-06 11:00:00,33.17,33.27,33.1,33.25,456027.0,32.4234,32.5212,32.355,32.5016,456027.0
2019-06-06 11:10:00,33.25,33.33,33.16,33.33,346745.0,32.5016,32.5798,32.4137,32.5798,346745.0
2019-06-06 11:20:00,33.32,33.32,33.18,33.29,443914.0,32.5701,32.5701,32.4332,32.5407,443914.0
2019-06-06 11:30:00,33.29,33.46,33.27,33.34,646118.0,32.5407,32.7069,32.5212,32.5896,646118.0
2019-06-06 11:40:00,33.33,33.38,33.18,33.2,497072.0,32.5798,32.6287,32.4332,32.4528,497072.0
2019-06-06 11:50:00,33.22,33.27,33.19,33.26,312592.0,32.4723,32.5212,32.443,32.5114,312592.0
2019-06-06 12:00:00,33.26,33.32,33.21,33.23,377909.0,32.5114,32.5701,32.4625,32.4821,377909.0
2019-06-06 12:10:00,33.23,33.27,33.19,33.23,376340.0,32.4821,32.5212,32.443,32.4821,376340.0
2019-06-06 12:20:00,33.23,33.26,33.15,33.16,336029.0,32.4821,32.5114,32.4039,32.4137,336029.0
2019-06-06 12:30:00,33.16,33.28,33.16,33.2,347439.0,32.4137,32.531,32.4137,32.4528,347439.0
2019-06-06 12:40:00,33.2,33.32,33.19,33.32,199563.0,32.4528,32.5701,32.443,32.5701,199563.0
2019-06-06 12:50:00,33.31,33.31,33.22,33.23,163162.0,32.5603,32.5603,32.4723,32.4821,163162.0
2019-06-06 13:00:00,33.23,33.27,33.16,33.18,211079.0,32.4821,32.5212,32.4137,32.4332,211079.0
2019-06-06 13:10:00,33.19,33.28,33.15,33.23,270375.0,32.443,32.531,32.4039,32.4821,270375.0
2019-06-06 13:20:00,33.23,33.23,33.16,33.17,224765.0,32.4821,32.4821,32.4137,32.4234,224765.0
2019-06-06 13:30:00,33.18,33.22,33.17,33.22,179175.0,32.4332,32.4723,32.4234,32.4723,179175.0
2019-06-06 13:40:00,33.21,33.24,33.18,33.19,181884.0,32.4625,32.4919,32.4332,32.443,181884.0
2019-06-06 13:50:00,33.19,33.2,33.1,33.12,223875.0,32.443,32.4528,32.355,32.3746,223875.0
2019-06-06 14:00:00,33.11,33.18,33.1,33.15,214614.0,32.3648,32.4332,32.355,32.4039,214614.0
2019-06-06 14:10:00,33.15,33.21,33.13,33.13,313673.0,32.4039,32.4625,32.3843,32.3843,313673.0
2019-06-06 14:20:00,33.13,33.17,33.08,33.16,331110.0,32.3843,32.4234,32.3355,32.4137,331110.0
2019-06-06 14:30:00,33.16,33.37,33.16,33.3,640693.0,32.4137,32.6189,32.4137,32.5505,640693.0
2019-06-06 14:40:00,33.3,33.44,33.27,33.29,694504.0,32.5505,32.6874,32.5212,32.5407,694504.0
2019-06-06 14:50:00,33.29,33.35,33.28,33.32,311208.0,32.5407,32.5994,32.531,32.5701,311208.0
2019-06-06 15:00:00,33.32,33.4,33.31,33.39,237320.0,32.5701,32.6483,32.5603,32.6385,237320.0
2019-06-06 15:10:00,33.39,33.47,33.38,33.45,579447.0,32.6385,32.7167,32.6287,32.6971,579447.0
2019-06-06 15:20:00,33.46,33.47,33.38,33.45,451357.0,32.7069,32.7167,32.6287,32.6971,451357.0
2019-06-06 15:30:00,33.45,33.64,33.42,33.58,721559.0,32.6971,32.8828,32.6678,32.8242,721559.0
2019-06-06 15:40:00,33.58,33.59,33.49,33.51,799210.0,32.8242,32.834,32.7362,32.7558,799210.0
2019-06-06 15:50:00,33.51,33.56,33.38,33.49,1495969.0,32.7558,32.8047,32.6287,32.7362,1495969.0
2019-06-07 09:30:00,33.55,33.58,33.22,33.4,1102447.0,32.7949,32.8242,32.4723,32.6483,1102447.0
2019-06-07 09:40:00,33.4,33.54,33.29,33.32,1011474.0,32.6483,32.7851,32.5407,32.5701,1011474.0
2019-06-07 09:50:00,33.32,33.61,33.31,33.6,902873.0,32.5701,32.8535,32.5603,32.8438,902873.0
2019-06-07 10:00:00,33.6,33.76,33.56,33.59,824452.0,32.8438,33.0001,32.8047,32.834,824452.0
2019-06-07 10:10:00,33.58,33.61,33.48,33.58,612574.0,32.8242,32.8535,32.7265,32.8242,612574.0
2019-06-07 10:20:00,33.58,33.59,33.45,33.56,697699.0,32.8242,32.834,32.6971,32.8047,697699.0
2019-06-07 10:30:00,33.56,33.76,33.55,33.73,548479.0,32.8047,33.0001,32.7949,32.9708,548479.0
2019-06-07 10:40:00,33.74,33.82,33.71,33.8,429498.0,32.9806,33.0588,32.9513,33.0392,429498.0
2019-06-07 10:50:00,33.8,33.91,33.76,33.86,867886.0,33.0392,33.1468,33.0001,33.0979,867886.0
2019-06-07 11:00:00,33.86,33.94,33.77,33.8,594692.0,33.0979,33.1761,33.0099,33.0392,594692.0
2019-06-07 11:10:00,33.79,33.83,33.76,33.79,421158.0,33.0295,33.0686,33.0001,33.0295,421158.0
2019-06-07 11:20:00,33.79,33.81,33.75,33.77,599009.0,33.0295,33.049,32.9904,33.0099,599009.0
2019-06-07 11:30:00,33.78,33.83,33.75,33.82,340553.0,33.0197,33.0686,32.9904,33.0588,340553.0
2019-06-07 11:40:00,33.81,33.88,33.79,33.84,341624.0,33.049,33.1174,33.0295,33.0783,341624.0
2019-06-07 11:50:00,33.84,33.86,33.76,33.79,209140.0,33.0783,33.0979,33.0001,33.0295,209140.0
2019-06-07 12:00:00,33.79,33.84,33.77,33.83,309868.0,33.0295,33.0783,33.0099,33.0686,309868.0
2019-06-07 12:10:00,33.82,33.87,33.79,33.79,296612.0,33.0588,33.1077,33.0295,33.0295,296612.0
2019-06-07 12:20:00,33.8,33.92,33.78,33.89,261467.0,33.0392,33.1565,33.0197,33.1272,261467.0
2019-06-07 12:30:00,33.89,33.9,33.77,33.79,255136.0,33.1272,33.137,33.0099,33.0295,255136.0
2019-06-07 12:40:00,33.79,33.82,33.78,33.81,164551.0,33.0295,33.0588,33.0197,33.049,164551.0
2019-06-07 12:50:00,33.81,33.85,33.78,33.83,130340.0,33.049,33.0881,33.0197,33.0686,130340.0
2019-06-07 13:00:00,33.83,33.86,33.82,33.85,164315.0,33.0686,33.0979,33.0588,33.0881,164315.0
2019-06-07 13:10:00,33.86,33.88,33.82,33.88,183053.0,33.0979,33.1174,33.0588,33.1174,183053.0
2019-06-07 13:20:00,33.88,33.91,33.83,33.84,411635.0,33.1174,33.1468,33.0686,33.0783,411635.0
2019-06-07 13:30:00,33.84,33.95,33.84,33.93,125132.0,33.0783,33.1859,33.0783,33.1663,125132.0
2019-06-07 13:40:00,33.93,33.95,33.85,33.86,462278.0,33.1663,33.1859,33.0881,33.0979,462278.0
2019-06-07 13:50:00,33.86,33.95,33.86,33.95,148438.0,33.0979,33.1859,33.0979,33.1859,148438.0
2019-06-07 14:00:00,33.95,33.95,33.89,33.92,209370.0,33.1859,33.1859,33.1272,33.1565,209370.0
2019-06-07 14:10:00,33.92,33.98,33.9,33.96,132346.0,33.1565,33.2152,33.137,33.1956,132346.0
2019-06-07 14:20:00,33.96,33.99,33.93,33.95,190025.0,33.1956,33.225,33.1663,33.1859,190025.0
2019-06-07 14:30:00,33.95,33.98,33.94,33.96,156897.0,33.1859,33.2152,33.1761,33.1956,156897.0
2019-06-07 14:40:00,33.96,33.99,33.93,33.95,317361.0,33.1956,33.225,33.1663,33.1859,317361.0
2019-06-07 14:50:00,33.95,33.98,33.9,33.91,271460.0,33.1859,33.2152,33.137,33.1468,271460.0
2019-06-07 15:00:00,33.92,33.95,33.88,33.9,316169.0,33.1565,33.1859,33.1174,33.137,316169.0
2019-06-07 15:10:00,33.91,33.91,33.86,33.9,265409.0,33.1468,33.1468,33.0979,33.137,265409.0
2019-06-07 15:20:00,33.9,33.98,33.89,33.95,921701.0,33.137,33.2152,33.1272,33.1859,921701.0
2019-06-07 15:30:00,33.95,33.99,33.93,33.97,450819.0,33.1859,33.225,33.1663,33.2054,450819.0
2019-06-07 15:40:00,33.98,33.98,33.93,33.95,775163.0,33.2152,33.2152,33.1663,33.1859,775163.0
2019-06-07 15:50:00,33.96,34.03,33.95,33.98,1638430.0,33.1956,33.2641,33.1859,33.2152,1638430.0
2019-06-10 09:30:00,34.6,35.06,34.52,34.74,1909292.0,33.8212,34.2709,33.743,33.9581,1909292.0
2019-06-10 09:40:00,34.75,34.96,34.66,34.74,806322.0,33.9679,34.1731,33.8799,33.9581,806322.0
2019-06-10 09:50:00,34.73,34.79,34.64,34.78,725612.0,33.9483,34.007,33.8603,33.9972,725612.0
2019-06-10 10:00:00,34.79,35.11,34.72,34.97,835800.0,34.007,34.3198,33.9385,34.1829,835800.0
2019-06-10 10:10:00,34.97,35.1,34.91,35.1,481420.0,34.1829,34.31,34.1243,34.31,481420.0
2019-06-10 10:20:00,35.1,35.25,35.09,35.19,588493.0,34.31,34.4566,34.3002,34.398,588493.0
2019-06-10 10:30:00,35.19,35.24,35.04,35.08,537471.0,34.398,34.4468,34.2513,34.2904,537471.0
2019-06-10 10:40:00,35.08,35.35,35.07,35.33,708283.0,34.2904,34.5544,34.2807,34.5348,708283.0
2019-06-10 10:50:00,35.32,35.39,35.24,35.27,392087.0,34.525,34.5935,34.4468,34.4762,392087.0
2019-06-10 11:00:00,35.27,35.45,35.26,35.43,440587.0,34.4762,34.6521,34.4664,34.6326,440587.0
2019-06-10 11:10:00,35.43,35.46,35.3,35.36,413520.0,34.6326,34.6619,34.5055,34.5641,413520.0
2019-06-10 11:20:00,35.36,35.44,35.32,35.35,541411.0,34.5641,34.6423,34.525,34.5544,541411.0
2019-06-10 11:30:00,35.34,35.41,35.27,35.3,426077.0,34.5446,34.613,34.4762,34.5055,426077.0
2019-06-10 11:40:00,35.3,35.42,35.29,35.35,362988.0,34.5055,34.6228,34.4957,34.5544,362988.0
2019-06-10 11:50:00,35.34,35.49,35.34,35.47,307416.0,34.5446,34.6912,34.5446,34.6717,307416.0
2019-06-10 12:00:00,35.47,35.54,35.39,35.39,403089.0,34.6717,34.7401,34.5935,34.5935,403089.0
2019-06-10 12:10:00,35.4,35.5,35.36,35.39,296879.0,34.6032,34.701,34.5641,34.5935,296879.0
2019-06-10 12:20:00,35.39,35.4,35.24,35.27,379694.0,34.5935,34.6032,34.4468,34.4762,379694.0
2019-06-10 12:30:00,35.27,35.3,35.22,35.3,369040.0,34.4762,34.5055,34.4273,34.5055,369040.0
2019-06-10 12:40:00,35.29,35.33,35.22,35.26,277259.0,34.4957,34.5348,34.4273,34.4664,277259.0
2019-06-10 12:50:00,35.27,35.27,35.19,35.25,208116.0,34.4762,34.4762,34.398,34.4566,208116.0
2019-06-10 13:00:00,35.26,35.34,35.26,35.27,230824.0,34.4664,34.5446,34.4664,34.4762,230824.0
2019-06-10 13:10:00,35.26,35.32,35.26,35.31,173646.0,34.4664,34.525,34.4664,34.5153,173646.0
2019-06-10 13:20:00,35.31,35.33,35.25,35.29,206056.0,34.5153,34.5348,34.4566,34.4957,206056.0
2019-06-10 13:30:00,35.3,35.32,35.25,35.28,205729.0,34.5055,34.525,34.4566,34.4859,205729.0
2019-06-10 13:40:00,35.28,35.35,35.28,35.3,420958.0,34.4859,34.5544,34.4859,34.5055,420958.0
2019-06-10 13:50:00,35.3,35.37,35.25,35.36,297167.0,34.5055,34.5739,34.4566,34.5641,297167.0
2019-06-10 14:00:00,35.36,35.38,35.26,35.29,267099.0,34.5641,34.5837,34.4664,34.4957,267099.0
2019-06-10 14:10:00,35.28,35.28,35.11,35.13,409870.0,34.4859,34.4859,34.3198,34.3393,409870.0
2019-06-10 14:20:00,35.14,35.23,35.13,35.19,251521.0,34.3491,34.4371,34.3393,34.398,251521.0
2019-06-10 14:30:00,35.18,35.22,35.14,35.19,289688.0,34.3882,34.4273,34.3491,34.398,289688.0
2019-06-10 14:40:00,35.19,35.2,35.12,35.16,291654.0,34.398,34.4077,34.3295,34.3686,291654.0
2019-06-10 14:50:00,35.17,35.17,35.09,35.14,296686.0,34.3784,34.3784,34.3002,34.3491,296686.0
2019-06-10 15:00:00,35.14,35.17,35.1,35.13,367307.0,34.3491,34.3784,34.31,34.3393,367307.0
2019-06-10 15:10:00,35.14,35.14,35.05,35.07,282886.0,34.3491,34.3491,34.2611,34.2807,282886.0
2019-06-10 15:20:00,35.07,35.12,35.02,35.04,315871.0,34.2807,34.3295,34.2318,34.2513,315871.0
2019-06-10 15:30:00,35.04,35.1,34.95,34.95,501681.0,34.2513,34.31,34.1634,34.1634,501681.0
2019-06-10 15:40:00,34.96,35.0,34.89,34.94,662033.0,34.1731,34.2122,34.1047,34.1536,662033.0
2019-06-10 15:50:00,34.94,34.99,34.86,34.95,1750810.0,34.1536,34.2025,34.0754,34.1634,1750810.0
2019-06-11 09:30:00,35.8,35.99,35.41,35.48,2278128.0,34.9942,35.18,34.613,34.6814,2278128.0
2019-06-11 09:40:00,35.49,35.74,35.35,35.44,956292.0,34.6912,34.9356,34.5544,34.6423,956292.0
2019-06-11 09:50:00,35.45,35.63,35.41,35.45,766113.0,34.6521,34.8281,34.613,34.6521,766113.0
2019-06-11 10:00:00,35.45,35.67,35.44,35.55,526651.0,34.6521,34.8672,34.6423,34.7499,526651.0
2019-06-11 10:10:00,35.55,35.59,35.43,35.49,353598.0,34.7499,34.789,34.6326,34.6912,353598.0
2019-06-11 10:20:00,35.49,35.59,35.48,35.51,374079.0,34.6912,34.789,34.6814,34.7108,374079.0
2019-06-11 10:30:00,35.51,35.52,35.31,35.4,458037.0,34.7108,34.7205,34.5153,34.6032,458037.0
2019-06-11 10:40:00,35.39,35.42,35.27,35.35,388029.0,34.5935,34.6228,34.4762,34.5544,388029.0
2019-06-11 10:50:00,35.35,35.41,35.27,35.39,479163.0,34.5544,34.613,34.4762,34.5935,479163.0
2019-06-11 11:00:00,35.4,35.48,35.31,35.48,351159.0,34.6032,34.6814,34.5153,34.6814,351159.0
2019-06-11 11:10:00,35.47,35.5,35.39,35.4,325727.0,34.6717,34.701,34.5935,34.6032,325727.0
2019-06-11 11:20:00,35.41,35.46,35.37,35.39,342708.0,34.613,34.6619,34.5739,34.5935,342708.0
2019-06-11 11:30:00,35.39,35.43,35.23,35.23,429469.0,34.5935,34.6326,34.4371,34.4371,429469.0
2019-06-11 11:40:00,35.23,35.34,35.19,35.24,440368.0,34.4371,34.5446,34.398,34.4468,440368.0
2019-06-11 11:50:00,35.25,35.28,35.17,35.2,383616.0,34.4566,34.4859,34.3784,34.4077,383616.0
2019-06-11 12:00:00,35.21,35.23,35.12,35.18,480055.0,34.4175,34.4371,34.3295,34.3882,480055.0
2019-06-11 12:10:00,35.18,35.27,35.16,35.22,243169.0,34.3882,34.4762,34.3686,34.4273,243169.0
2019-06-11 12:20:00,35.23,35.23,35.08,35.09,336102.0,34.4371,34.4371,34.2904,34.3002,336102.0
2019-06-11 12:30:00,35.08,35.1,34.97,35.0,448700.0,34.2904,34.31,34.1829,34.2122,448700.0
2019-06-11 12:40:00,35.0,35.05,34.93,34.95,221459.0,34.2122,34.2611,34.1438,34.1634,221459.0
2019-06-11 12:50:00,34.96,35.0,34.85,34.9,286861.0,34.1731,34.2122,34.0656,34.1145,286861.0
2019-06-11 13:00:00,34.9,34.97,34.86,34.91,219519.0,34.1145,34.1829,34.0754,34.1243,219519.0
2019-06-11 13:10:00,34.9,34.95,34.87,34.9,269564.0,34.1145,34.1634,34.0852,34.1145,269564.0
2019-06-11 13:20:00,34.91,34.96,34.9,34.95,240644.0,34.1243,34.1731,34.1145,34.1634,240644.0
2019-06-11 13:30:00,34.95,34.98,34.91,34.96,203477.0,34.1634,34.1927,34.1243,34.1731,203477.0
2019-06-11 13:40:00,34.96,34.98,34.9,34.93,243720.0,34.1731,34.1927,34.1145,34.1438,243720.0
2019-06-11 13:50:00,34.93,34.97,34.92,34.94,333266.0,34.1438,34.1829,34.134,34.1536,333266.0
2019-06-11 14:00:00,34.95,35.06,34.94,34.98,365458.0,34.1634,34.2709,34.1536,34.1927,365458.0
2019-06-11 14:10:00,34.98,34.99,34.89,34.9,287524.0,34.1927,34.2025,34.1047,34.1145,287524.0
2019-06-11 14:20:00,34.9,34.91,34.85,34.87,267317.0,34.1145,34.1243,34.0656,34.0852,267317.0
2019-06-11 14:30:00,34.87,34.88,34.75,34.8,237658.0,34.0852,34.0949,33.9679,34.0167,237658.0
2019-06-11 14:40:00,34.8,34.86,34.77,34.86,177338.0,34.0167,34.0754,33.9874,34.0754,177338.0
2019-06-11 14:50:00,34.85,34.89,34.83,34.89,181231.0,34.0656,34.1047,34.0461,34.1047,181231.0
2019-06-11 15:00:00,34.88,34.93,34.81,34.93,249449.0,34.0949,34.1438,34.0265,34.1438,249449.0
2019-06-11 15:10:00,34.93,34.93,34.88,34.89,191603.0,34.1438,34.1438,34.0949,34.1047,191603.0
2019-06-11 15:20:00,34.89,34.92,34.85,34.86,276832.0,34.1047,34.134,34.0656,34.0754,276832.0
2019-06-11 15:30:00,34.87,34.91,34.84,34.87,362186.0,34.0852,34.1243,34.0558,34.0852,362186.0
2019-06-11 15:40:00,34.88,34.9,34.86,34.89,451454.0,34.0949,34.1145,34.0754,34.1047,451454.0
2019-06-11 15:50:00,34.88,34.9,34.82,34.84,1066373.0,34.0949,34.1145,34.0363,34.0558,1066373.0
2019-06-12 09:30:00,34.01,34.1,33.56,33.68,2355282.0,33.2445,33.3325,32.8047,32.9219,2355282.0
2019-06-12 09:40:00,33.69,33.83,33.51,33.62,1163219.0,32.9317,33.0686,32.7558,32.8633,1163219.0
2019-06-12 09:50:00,33.61,33.8,33.6,33.73,619794.0,32.8535,33.0392,32.8438,32.9708,619794.0
2019-06-12 10:00:00,33.74,33.75,33.35,33.36,1038596.0,32.9806,32.9904,32.5994,32.6092,1038596.0
2019-06-12 10:10:00,33.35,33.39,33.21,33.25,1754175.0,32.5994,32.6385,32.4625,32.5016,1754175.0
2019-06-12 10:20:00,33.26,33.36,33.21,33.26,809085.0,32.5114,32.6092,32.4625,32.5114,809085.0
2019-06-12 10:30:00,33.26,33.29,33.06,33.14,949838.0,32.5114,32.5407,32.3159,32.3941,949838.0
2019-06-12 10:40:00,33.15,33.33,33.15,33.23,730189.0,32.4039,32.5798,32.4039,32.4821,730189.0
2019-06-12 10:50:00,33.23,33.3,33.1,33.16,578342.0,32.4821,32.5505,32.355,32.4137,578342.0
2019-06-12 11:00:00,33.16,33.21,33.12,33.18,304957.0,32.4137,32.4625,32.3746,32.4332,304957.0
2019-06-12 11:10:00,33.17,33.25,33.1,33.22,315446.0,32.4234,32.5016,32.355,32.4723,315446.0
2019-06-12 11:20:00,33.22,33.26,33.11,33.18,485204.0,32.4723,32.5114,32.3648,32.4332,485204.0
2019-06-12 11:30:00,33.19,33.22,33.04,33.08,487737.0,32.443,32.4723,32.2964,32.3355,487737.0
2019-06-12 11:40:00,33.08,33.08,32.95,32.97,805111.0,32.3355,32.3355,32.2084,32.2279,805111.0
2019-06-12 11:50:00,32.97,33.0,32.91,32.93,510419.0,32.2279,32.2573,32.1693,32.1888,510419.0
2019-06-12 12:00:00,32.93,33.03,32.92,33.01,381532.0,32.1888,32.2866,32.1791,32.267,381532.0
2019-06-12 12:10:00,33.01,33.04,32.96,33.02,230794.0,32.267,32.2964,32.2182,32.2768,230794.0
2019-06-12 12:20:00,33.01,33.12,32.99,33.08,373409.0,32.267,32.3746,32.2475,32.3355,373409.0
2019-06-12 12:30:00,33.08,33.08,32.97,32.99,390340.0,32.3355,32.3355,32.2279,32.2475,390340.0
2019-06-12 12:40:00,32.99,33.03,32.95,33.02,296017.0,32.2475,32.2866,32.2084,32.2768,296017.0
2019-06-12 12:50:00,33.02,33.06,32.94,32.95,369800.0,32.2768,32.3159,32.1986,32.2084,369800.0
2019-06-12 13:00:00,32.95,33.0,32.93,32.96,274894.0,32.2084,32.2573,32.1888,32.2182,274894.0
2019-06-12 13:10:00,32.97,32.99,32.92,32.99,296181.0,32.2279,32.2475,32.1791,32.2475,296181.0
2019-06-12 13:20:00,32.99,33.0,32.9,32.92,337069.0,32.2475,32.2573,32.1595,32.1791,337069.0
2019-06-12 13:30:00,32.92,32.92,32.76,32.78,816770.0,32.1791,32.1791,32.0227,32.0422,816770.0
2019-06-12 13:40:00,32.77,32.82,32.73,32.8,449517.0,32.0324,32.0813,31.9933,32.0618,449517.0
2019-06-12 13:50:00,32.8,32.82,32.74,32.76,329809.0,32.0618,32.0813,32.0031,32.0227,329809.0
2019-06-12 14:00:00,32.76,32.8,32.74,32.77,446060.0,32.0227,32.0618,32.0031,32.0324,446060.0
2019-06-12 14:10:00,32.77,32.82,32.76,32.79,306390.0,32.0324,32.0813,32.0227,32.052,306390.0
2019-06-12 14:20:00,32.8,32.86,32.76,32.84,639746.0,32.0618,32.1204,32.0227,32.1009,639746.0
2019-06-12 14:30:00,32.84,32.86,32.8,32.86,338449.0,32.1009,32.1204,32.0618,32.1204,338449.0
2019-06-12 14:40:00,32.86,32.96,32.85,32.93,404761.0,32.1204,32.2182,32.1106,32.1888,404761.0
2019-06-12 14:50:00,32.93,32.95,32.88,32.88,384109.0,32.1888,32.2084,32.14,32.14,384109.0
2019-06-12 15:00:00,32.89,32.9,32.84,32.9,430736.0,32.1497,32.1595,32.1009,32.1595,430736.0
2019-06-12 15:10:00,32.9,32.99,32.89,32.99,453850.0,32.1595,32.2475,32.1497,32.2475,453850.0
2019-06-12 15:20:00,32.98,33.0,32.96,32.98,530928.0,32.2377,32.2573,32.2182,32.2377,530928.0
2019-06-12 15:30:00,32.99,33.01,32.97,33.0,433538.0,32.2475,32.267,32.2279,32.2573,433538.0
2019-06-12 15:40:00,33.0,33.0,32.92,32.97,970678.0,32.2573,32.2573,32.1791,32.2279,970678.0
2019-06-12 15:50:00,32.97,33.08,32.92,32.95,2445242.0,32.2279,32.3355,32.1791,32.2084,2445242.0
2019-06-13 09:30:00,33.08,33.49,33.08,33.41,1598435.0,32.3355,32.7362,32.3355,32.658,1598435.0
2019-06-13 09:40:00,33.41,33.61,33.37,33.59,994563.0,32.658,32.8535,32.6189,32.834,994563.0
2019-06-13 09:50:00,33.58,33.64,33.41,33.42,731506.0,32.8242,32.8828,32.658,32.6678,731506.0
2019-06-13 10:00:00,33.42,33.46,33.1,33.15,571795.0,32.6678,32.7069,32.355,32.4039,571795.0
2019-06-13 10:10:00,33.15,33.22,33.11,33.19,300156.0,32.4039,32.4723,32.3648,32.443,300156.0
2019-06-13 10:20:00,33.19,33.25,33.14,33.24,329042.0,32.443,32.5016,32.3941,32.4919,329042.0
2019-06-13 10:30:00,33.23,33.33,33.22,33.3,259630.0,32.4821,32.5798,32.4723,32.5505,259630.0
2019-06-13 10:40:00,33.29,33.3,33.14,33.14,250542.0,32.5407,32.5505,32.3941,32.3941,250542.0
2019-06-13 10:50:00,33.15,33.15,33.0,33.05,461337.0,32.4039,32.4039,32.2573,32.3061,461337.0
2019-06-13 11:00:00,33.05,33.22,33.04,33.11,366047.0,32.3061,32.4723,32.2964,32.3648,366047.0
2019-06-13 11:10:00,33.12,33.21,33.07,33.13,295079.0,32.3746,32.4625,32.3257,32.3843,295079.0
2019-06-13 11:20:00,33.12,33.26,33.07,33.2,324079.0,32.3746,32.5114,32.3257,32.4528,324079.0
2019-06-13 11:30:00,33.2,33.22,33.08,33.19,530754.0,32.4528,32.4723,32.3355,32.443,530754.0
2019-06-13 11:40:00,33.19,33.31,33.18,33.26,512661.0,32.443,32.5603,32.4332,32.5114,512661.0
2019-06-13 11:50:00,33.25,33.32,33.24,33.27,268305.0,32.5016,32.5701,32.4919,32.5212,268305.0
2019-06-13 12:00:00,33.28,33.42,33.27,33.38,248969.0,32.531,32.6678,32.5212,32.6287,248969.0
2019-06-13 12:10:00,33.38,33.39,33.34,33.38,230893.0,32.6287,32.6385,32.5896,32.6287,230893.0
2019-06-13 12:20:00,33.39,33.52,33.36,33.44,508623.0,32.6385,32.7656,32.6092,32.6874,508623.0
2019-06-13 12:30:00,33.44,33.46,33.36,33.41,247304.0,32.6874,32.7069,32.6092,32.658,247304.0
2019-06-13 12:40:00,33.41,33.53,33.39,33.45,238727.0,32.658,32.7753,32.6385,32.6971,238727.0
2019-06-13 12:50:00,33.45,33.55,33.44,33.51,250305.0,32.6971,32.7949,32.6874,32.7558,250305.0
2019-06-13 13:00:00,33.51,33.54,33.46,33.51,208176.0,32.7558,32.7851,32.7069,32.7558,208176.0
2019-06-13 13:10:00,33.5,33.52,33.43,33.45,197705.0,32.746,32.7656,32.6776,32.6971,197705.0
2019-06-13 13:20:00,33.45,33.48,33.4,33.42,121655.0,32.6971,32.7265,32.6483,32.6678,121655.0
2019-06-13 13:30:00,33.42,33.45,33.38,33.4,205480.0,32.6678,32.6971,32.6287,32.6483,205480.0
2019-06-13 13:40:00,33.4,33.41,33.34,33.4,115735.0,32.6483,32.658,32.5896,32.6483,115735.0
2019-06-13 13:50:00,33.41,33.43,33.37,33.38,167351.0,32.658,32.6776,32.6189,32.6287,167351.0
2019-06-13 14:00:00,33.38,33.44,33.36,33.4,142444.0,32.6287,32.6874,32.6092,32.6483,142444.0
2019-06-13 14:10:00,33.4,33.43,33.34,33.38,177839.0,32.6483,32.6776,32.5896,32.6287,177839.0
2019-06-13 14:20:00,33.38,33.4,33.34,33.37,177369.0,32.6287,32.6483,32.5896,32.6189,177369.0
2019-06-13 14:30:00,33.37,33.4,33.28,33.32,214074.0,32.6189,32.6483,32.531,32.5701,214074.0
2019-06-13 14:40:00,33.32,33.36,33.31,33.33,155805.0,32.5701,32.6092,32.5603,32.5798,155805.0
2019-06-13 14:50:00,33.32,33.36,33.28,33.33,224155.0,32.5701,32.6092,32.531,32.5798,224155.0
2019-06-13 15:00:00,33.33,33.35,33.26,33.29,252450.0,32.5798,32.5994,32.5114,32.5407,252450.0
2019-06-13 15:10:00,33.3,33.35,33.29,33.33,178904.0,32.5505,32.5994,32.5407,32.5798,178904.0
2019-06-13 15:20:00,33.32,33.36,33.31,33.31,268003.0,32.5701,32.6092,32.5603,32.5603,268003.0
2019-06-13 15:30:00,33.31,33.34,33.27,33.29,306839.0,32.5603,32.5896,32.5212,32.5407,306839.0
2019-06-13 15:40:00,33.29,33.33,33.27,33.3,351664.0,32.5407,32.5798,32.5212,32.5505,351664.0
2019-06-13 15:50:00,33.29,33.39,33.25,33.38,1159365.0,32.5407,32.6385,32.5016,32.6287,1159365.0
2019-06-14 09:30:00,32.5,32.53,32.24,32.5,1818137.0,31.7685,31.7978,31.5144,31.7685,1818137.0
2019-06-14 09:40:00,32.5,32.67,32.38,32.64,1003875.0,31.7685,31.9347,31.6512,31.9054,1003875.0
2019-06-14 09:50:00,32.64,32.68,32.35,32.4,843335.0,31.9054,31.9445,31.6219,31.6708,843335.0
2019-06-14 10:00:00,32.4,32.47,32.25,32.41,812183.0,31.6708,31.7392,31.5241,31.6805,812183.0
2019-06-14 10:10:00,32.4,32.68,32.37,32.55,844281.0,31.6708,31.9445,31.6414,31.8174,844281.0
2019-06-14 10:20:00,32.55,32.78,32.51,32.74,698765.0,31.8174,32.0422,31.7783,32.0031,698765.0
2019-06-14 10:30:00,32.75,32.84,32.7,32.72,579584.0,32.0129,32.1009,31.964,31.9836,579584.0
2019-06-14 10:40:00,32.73,32.77,32.58,32.66,595873.0,31.9933,32.0324,31.8467,31.9249,595873.0
2019-06-14 10:50:00,32.67,32.73,32.51,32.52,493580.0,31.9347,31.9933,31.7783,31.7881,493580.0
2019-06-14 11:00:00,32.52,32.53,32.33,32.35,741429.0,31.7881,31.7978,31.6023,31.6219,741429.0
2019-06-14 11:10:00,32.35,32.46,32.35,32.4,465523.0,31.6219,31.7294,31.6219,31.6708,465523.0
2019-06-14 11:20:00,32.39,32.51,32.38,32.43,370406.0,31.661,31.7783,31.6512,31.7001,370406.0
2019-06-14 11:30:00,32.43,32.56,32.4,32.55,529061.0,31.7001,31.8272,31.6708,31.8174,529061.0
2019-06-14 11:40:00,32.55,32.61,32.45,32.51,295943.0,31.8174,31.876,31.7196,31.7783,295943.0
2019-06-14 11:50:00,32.51,32.58,32.49,32.52,186509.0,31.7783,31.8467,31.7587,31.7881,186509.0
2019-06-14 12:00:00,32.51,32.56,32.48,32.55,137111.0,31.7783,31.8272,31.749,31.8174,137111.0
2019-06-14 12:10:00,32.56,32.6,32.54,32.58,181520.0,31.8272,31.8663,31.8076,31.8467,181520.0
2019-06-14 12:20:00,32.58,32.67,32.56,32.62,223443.0,31.8467,31.9347,31.8272,31.8858,223443.0
2019-06-14 12:30:00,32.62,32.64,32.58,32.6,169482.0,31.8858,31.9054,31.8467,31.8663,169482.0
2019-06-14 12:40:00,32.59,32.61,32.53,32.58,127418.0,31.8565,31.876,31.7978,31.8467,127418.0
2019-06-14 12:50:00,32.58,32.6,32.53,32.55,197005.0,31.8467,31.8663,31.7978,31.8174,197005.0
2019-06-14 13:00:00,32.55,32.6,32.53,32.59,182497.0,31.8174,31.8663,31.7978,31.8565,182497.0
2019-06-14 13:10:00,32.58,32.68,32.57,32.66,384344.0,31.8467,31.9445,31.8369,31.9249,384344.0
2019-06-14 13:20:00,32.66,32.72,32.64,32.71,217661.0,31.9249,31.9836,31.9054,31.9738,217661.0
2019-06-14 13:30:00,32.72,32.73,32.65,32.7,180266.0,31.9836,31.9933,31.9151,31.964,180266.0
2019-06-14 13:40:00,32.7,32.7,32.61,32.62,157673.0,31.964,31.964,31.876,31.8858,157673.0
2019-06-14 13:50:00,32.62,32.65,32.59,32.64,168373.0,31.8858,31.9151,31.8565,31.9054,168373.0
2019-06-14 14:00:00,32.64,32.71,32.62,32.71,208795.0,31.9054,31.9738,31.8858,31.9738,208795.0
2019-06-14 14:10:00,32.7,32.75,32.67,32.72,214105.0,31.964,32.0129,31.9347,31.9836,214105.0
2019-06-14 14:20:00,32.71,32.71,32.66,32.69,169697.0,31.9738,31.9738,31.9249,31.9542,169697.0
2019-06-14 14:30:00,32.69,32.72,32.68,32.71,147344.0,31.9542,31.9836,31.9445,31.9738,147344.0
2019-06-14 14:40:00,32.71,32.75,32.7,32.72,192371.0,31.9738,32.0129,31.964,31.9836,192371.0
2019-06-14 14:50:00,32.72,32.75,32.7,32.73,241406.0,31.9836,32.0129,31.964,31.9933,241406.0
2019-06-14 15:00:00,32.72,32.74,32.68,32.68,771436.0,31.9836,32.0031,31.9445,31.9445,771436.0
2019-06-14 15:10:00,32.69,32.72,32.66,32.7,295571.0,31.9542,31.9836,31.9249,31.964,295571.0
2019-06-14 15:20:00,32.7,32.74,32.68,32.73,253010.0,31.964,32.0031,31.9445,31.9933,253010.0
2019-06-14 15:30:00,32.73,32.81,32.72,32.77,298876.0,31.9933,32.0715,31.9836,32.0324,298876.0
2019-06-14 15:40:00,32.77,32.77,32.69,32.69,463433.0,32.0324,32.0324,31.9542,31.9542,463433.0
2019-06-14 15:50:00,32.7,32.74,32.64,32.66,1055534.0,31.964,32.0031,31.9054,31.9249,1055534.0
2019-06-17 09:30:00,32.54,32.57,32.16,32.16,1545083.0,31.8076,31.8369,31.4362,31.4362,1545083.0
2019-06-17 09:40:00,32.17,32.47,32.14,32.37,840190.0,31.4459,31.7392,31.4166,31.6414,840190.0
2019-06-17 09:50:00,32.37,32.53,32.34,32.42,615722.0,31.6414,31.7978,31.6121,31.6903,615722.0
2019-06-17 10:00:00,32.41,32.55,32.35,32.52,587691.0,31.6805,31.8174,31.6219,31.7881,587691.0
2019-06-17 10:10:00,32.52,32.53,32.4,32.41,449218.0,31.7881,31.7978,31.6708,31.6805,449218.0
2019-06-17 10:20:00,32.41,32.53,32.37,32.51,353574.0,31.6805,31.7978,31.6414,31.7783,353574.0
2019-06-17 10:30:00,32.51,32.6,32.48,32.58,551556.0,31.7783,31.8663,31.749,31.8467,551556.0
2019-06-17 10:40:00,32.58,32.62,32.51,32.59,401290.0,31.8467,31.8858,31.7783,31.8565,401290.0
2019-06-17 10:50:00,32.59,32.67,32.56,32.59,396429.0,31.8565,31.9347,31.8272,31.8565,396429.0
2019-06-17 11:00:00,32.58,32.65,32.45,32.49,455118.0,31.8467,31.9151,31.7196,31.7587,455118.0
2019-06-17 11:10:00,32.49,32.51,32.42,32.49,228909.0,31.7587,31.7783,31.6903,31.7587,228909.0
2019-06-17 11:20:00,32.5,32.51,32.41,32.46,228208.0,31.7685,31.7783,31.6805,31.7294,228208.0
2019-06-17 11:30:00,32.45,32.54,32.43,32.52,277696.0,31.7196,31.8076,31.7001,31.7881,277696.0
2019-06-17 11:40:00,32.52,32.6,32.51,32.59,249411.0,31.7881,31.8663,31.7783,31.8565,249411.0
2019-06-17 11:50:00,32.58,32.65,32.54,32.64,332326.0,31.8467,31.9151,31.8076,31.9054,332326.0
2019-06-17 12:00:00,32.63,32.68,32.56,32.6,294255.0,31.8956,31.9445,31.8272,31.8663,294255.0
2019-06-17 12:10:00,32.6,32.64,32.54,32.55,183102.0,31.8663,31.9054,31.8076,31.8174,183102.0
2019-06-17 12:20:00,32.55,32.58,32.52,32.56,114698.0,31.8174,31.8467,31.7881,31.8272,114698.0
2019-06-17 12:30:00,32.56,32.66,32.53,32.65,205137.0,31.8272,31.9249,31.7978,31.9151,205137.0
2019-06-17 12:40:00,32.66,32.73,32.63,32.71,514338.0,31.9249,31.9933,31.8956,31.9738,514338.0
2019-06-17 12:50:00,32.71,32.8,32.7,32.77,1258446.0,31.9738,32.0618,31.964,32.0324,1258446.0
2019-06-17 13:00:00,32.77,32.83,32.73,32.79,459427.0,32.0324,32.0911,31.9933,32.052,459427.0
2019-06-17 13:10:00,32.79,32.84,32.78,32.84,289980.0,32.052,32.1009,32.0422,32.1009,289980.0
2019-06-17 13:20:00,32.83,32.84,32.7,32.73,349287.0,32.0911,32.1009,31.964,31.9933,349287.0
2019-06-17 13:30:00,32.74,32.79,32.72,32.77,143273.0,32.0031,32.052,31.9836,32.0324,143273.0
2019-06-17 13:40:00,32.77,32.8,32.76,32.76,184368.0,32.0324,32.0618,32.0227,32.0227,184368.0
2019-06-17 13:50:00,32.77,32.8,32.75,32.78,130400.0,32.0324,32.0618,32.0129,32.0422,130400.0
2019-06-17 14:00:00,32.78,32.84,32.77,32.83,166080.0,32.0422,32.1009,32.0324,32.0911,166080.0
2019-06-17 14:10:00,32.83,32.85,32.74,32.76,319406.0,32.0911,32.1106,32.0031,32.0227,319406.0
2019-06-17 14:20:00,32.77,32.79,32.71,32.72,223972.0,32.0324,32.052,31.9738,31.9836,223972.0
2019-06-17 14:30:00,32.72,32.79,32.71,32.77,254949.0,31.9836,32.052,31.9738,32.0324,254949.0
2019-06-17 14:40:00,32.77,32.79,32.73,32.74,226531.0,32.0324,32.052,31.9933,32.0031,226531.0
2019-06-17 14:50:00,32.74,32.75,32.71,32.72,163486.0,32.0031,32.0129,31.9738,31.9836,163486.0
2019-06-17 15:00:00,32.71,32.72,32.57,32.57,439745.0,31.9738,31.9836,31.8369,31.8369,439745.0
2019-06-17 15:10:00,32.57,32.62,32.54,32.55,412384.0,31.8369,31.8858,31.8076,31.8174,412384.0
2019-06-17 15:20:00,32.55,32.57,32.49,32.49,358149.0,31.8174,31.8369,31.7587,31.7587,358149.0
2019-06-17 15:30:00,32.5,32.52,32.44,32.49,582275.0,31.7685,31.7881,31.7099,31.7587,582275.0
2019-06-17 15:40:00,32.49,32.51,32.44,32.44,399640.0,31.7587,31.7783,31.7099,31.7099,399640.0
2019-06-17 15:50:00,32.45,32.47,32.4,32.44,1198966.0,31.7196,31.7392,31.6708,31.7099,1198966.0
2019-06-18 09:30:00,32.93,33.34,32.9,33.33,1696956.0,32.1888,32.5896,32.1595,32.5798,1696956.0
2019-06-18 09:40:00,33.34,33.77,33.27,33.72,1978734.0,32.5896,33.0099,32.5212,32.961,1978734.0
2019-06-18 09:50:00,33.71,33.93,33.71,33.89,1355146.0,32.9513,33.1663,32.9513,33.1272,1355146.0
2019-06-18 10:00:00,33.89,34.24,33.86,34.05,1254982.0,33.1272,33.4693,33.0979,33.2836,1254982.0
2019-06-18 10:10:00,34.05,34.19,33.99,34.03,819877.0,33.2836,33.4205,33.225,33.2641,819877.0
2019-06-18 10:20:00,34.03,34.19,34.0,34.19,755659.0,33.2641,33.4205,33.2347,33.4205,755659.0
2019-06-18 10:30:00,34.19,34.73,34.18,34.61,1758995.0,33.4205,33.9483,33.4107,33.831,1758995.0
2019-06-18 10:40:00,34.62,34.69,34.53,34.59,812216.0,33.8408,33.9092,33.7528,33.8115,812216.0
2019-06-18 10:50:00,34.58,34.75,34.51,34.66,897107.0,33.8017,33.9679,33.7333,33.8799,897107.0
2019-06-18 11:00:00,34.65,34.89,34.63,34.83,823860.0,33.8701,34.1047,33.8506,34.0461,823860.0
2019-06-18 11:10:00,34.84,34.84,34.6,34.71,672606.0,34.0558,34.0558,33.8212,33.9288,672606.0
2019-06-18 11:20:00,34.71,34.84,34.67,34.72,1187997.0,33.9288,34.0558,33.8897,33.9385,1187997.0
2019-06-18 11:30:00,34.71,34.72,34.47,34.58,1009864.0,33.9288,33.9385,33.6942,33.8017,1009864.0
2019-06-18 11:40:00,34.58,34.63,34.42,34.44,800120.0,33.8017,33.8506,33.6453,33.6648,800120.0
2019-06-18 11:50:00,34.44,34.44,34.29,34.32,787689.0,33.6648,33.6648,33.5182,33.5475,787689.0
2019-06-18 12:00:00,34.32,34.41,34.26,34.37,781988.0,33.5475,33.6355,33.4889,33.5964,781988.0
2019-06-18 12:10:00,34.37,34.39,34.14,34.18,732056.0,33.5964,33.616,33.3716,33.4107,732056.0
2019-06-18 12:20:00,34.17,34.19,34.08,34.11,859900.0,33.4009,33.4205,33.3129,33.3423,859900.0
2019-06-18 12:30:00,34.1,34.12,34.02,34.09,731390.0,33.3325,33.352,33.2543,33.3227,731390.0
2019-06-18 12:40:00,34.09,34.17,33.98,34.15,718428.0,33.3227,33.4009,33.2152,33.3814,718428.0
2019-06-18 12:50:00,34.16,34.22,34.13,34.15,567015.0,33.3911,33.4498,33.3618,33.3814,567015.0
2019-06-18 13:00:00,34.15,34.17,34.05,34.17,490146.0,33.3814,33.4009,33.2836,33.4009,490146.0
2019-06-18 13:10:00,34.16,34.27,34.16,34.25,455418.0,33.3911,33.4987,33.3911,33.4791,455418.0
2019-06-18 13:20:00,34.26,34.33,34.23,34.24,290817.0,33.4889,33.5573,33.4596,33.4693,290817.0
2019-06-18 13:30:00,34.24,34.32,34.24,34.28,228568.0,33.4693,33.5475,33.4693,33.5084,228568.0
2019-06-18 13:40:00,34.29,34.37,34.27,34.33,323784.0,33.5182,33.5964,33.4987,33.5573,323784.0
2019-06-18 13:50:00,34.33,34.42,34.32,34.38,350550.0,33.5573,33.6453,33.5475,33.6062,350550.0
2019-06-18 14:00:00,34.39,34.5,34.39,34.5,367374.0,33.616,33.7235,33.616,33.7235,367374.0
2019-06-18 14:10:00,34.49,34.59,34.47,34.53,473281.0,33.7137,33.8115,33.6942,33.7528,473281.0
2019-06-18 14:20:00,34.53,34.61,34.52,34.59,300747.0,33.7528,33.831,33.743,33.8115,300747.0
2019-06-18 14:30:00,34.59,34.62,34.52,34.55,347592.0,33.8115,33.8408,33.743,33.7724,347592.0
2019-06-18 14:40:00,34.54,34.56,34.46,34.49,226839.0,33.7626,33.7821,33.6844,33.7137,226839.0
2019-06-18 14:50:00,34.49,34.5,34.42,34.47,248231.0,33.7137,33.7235,33.6453,33.6942,248231.0
2019-06-18 15:00:00,34.46,34.5,34.42,34.44,250061.0,33.6844,33.7235,33.6453,33.6648,250061.0
2019-06-18 15:10:00,34.44,34.5,34.42,34.49,268360.0,33.6648,33.7235,33.6453,33.7137,268360.0
2019-06-18 15:20:00,34.49,34.51,34.45,34.48,324709.0,33.7137,33.7333,33.6746,33.7039,324709.0
2019-06-18 15:30:00,34.48,34.49,34.36,34.37,522974.0,33.7039,33.7137,33.5866,33.5964,522974.0
2019-06-18 15:40:00,34.37,34.4,34.26,34.27,817020.0,33.5964,33.6257,33.4889,33.4987,817020.0
2019-06-18 15:50:00,34.26,34.33,34.21,34.33,1648298.0,33.4889,33.5573,33.44,33.5573,1648298.0
2019-06-19 09:30:00,34.69,34.69,33.93,34.08,1275209.0,33.9092,33.9092,33.1663,33.3129,1275209.0
2019-06-19 09:40:00,34.07,34.24,33.97,34.12,1020232.0,33.3032,33.4693,33.2054,33.352,1020232.0
2019-06-19 09:50:00,34.11,34.15,33.7,34.02,1105857.0,33.3423,33.3814,32.9415,33.2543,1105857.0
2019-06-19 10:00:00,34.01,34.13,33.93,34.12,671245.0,33.2445,33.3618,33.1663,33.352,671245.0
2019-06-19 10:10:00,34.13,34.26,34.1,34.19,548191.0,33.3618,33.4889,33.3325,33.4205,548191.0
2019-06-19 10:20:00,34.19,34.21,34.07,34.1,429250.0,33.4205,33.44,33.3032,33.3325,429250.0
2019-06-19 10:30:00,34.1,34.21,34.02,34.12,443935.0,33.3325,33.44,33.2543,33.352,443935.0
2019-06-19 10:40:00,34.13,34.23,34.12,34.13,432514.0,33.3618,33.4596,33.352,33.3618,432514.0
2019-06-19 10:50:00,34.14,34.19,34.05,34.07,364801.0,33.3716,33.4205,33.2836,33.3032,364801.0
2019-06-19 11:00:00,34.08,34.13,34.05,34.09,490823.0,33.3129,33.3618,33.2836,33.3227,490823.0
2019-06-19 11:10:00,34.08,34.17,34.04,34.16,232563.0,33.3129,33.4009,33.2738,33.3911,232563.0
2019-06-19 11:20:00,34.15,34.22,34.12,34.17,298339.0,33.3814,33.4498,33.352,33.4009,298339.0
2019-06-19 11:30:00,34.17,34.26,34.14,34.23,430599.0,33.4009,33.4889,33.3716,33.4596,430599.0
2019-06-19 11:40:00,34.23,34.28,34.18,34.23,236508.0,33.4596,33.5084,33.4107,33.4596,236508.0
2019-06-19 11:50:00,34.23,34.28,34.18,34.23,217863.0,33.4596,33.5084,33.4107,33.4596,217863.0
2019-06-19 12:00:00,34.24,34.28,34.23,34.24,164195.0,33.4693,33.5084,33.4596,33.4693,164195.0
2019-06-19 12:10:00,34.24,34.28,34.18,34.19,148739.0,33.4693,33.5084,33.4107,33.4205,148739.0
2019-06-19 12:20:00,34.19,34.19,34.04,34.06,308424.0,33.4205,33.4205,33.2738,33.2934,308424.0
2019-06-19 12:30:00,34.07,34.1,34.02,34.1,198404.0,33.3032,33.3325,33.2543,33.3325,198404.0
2019-06-19 12:40:00,34.09,34.1,34.06,34.08,84216.0,33.3227,33.3325,33.2934,33.3129,84216.0
2019-06-19 12:50:00,34.08,34.08,34.02,34.05,148791.0,33.3129,33.3129,33.2543,33.2836,148791.0
2019-06-19 13:00:00,34.05,34.11,34.03,34.09,92987.0,33.2836,33.3423,33.2641,33.3227,92987.0
2019-06-19 13:10:00,34.1,34.11,34.02,34.04,165498.0,33.3325,33.3423,33.2543,33.2738,165498.0
2019-06-19 13:20:00,34.03,34.09,34.02,34.07,139546.0,33.2641,33.3227,33.2543,33.3032,139546.0
2019-06-19 13:30:00,34.07,34.15,34.06,34.12,137561.0,33.3032,33.3814,33.2934,33.352,137561.0
2019-06-19 13:40:00,34.12,34.12,34.07,34.11,88966.0,33.352,33.352,33.3032,33.3423,88966.0
2019-06-19 13:50:00,34.11,34.17,34.06,34.12,217798.0,33.3423,33.4009,33.2934,33.352,217798.0
2019-06-19 14:00:00,34.13,34.59,34.02,34.34,1288159.0,33.3618,33.8115,33.2543,33.5671,1288159.0
2019-06-19 14:10:00,34.35,34.39,34.22,34.24,574092.0,33.5769,33.616,33.4498,33.4693,574092.0
2019-06-19 14:20:00,34.24,34.24,33.97,34.02,621234.0,33.4693,33.4693,33.2054,33.2543,621234.0
2019-06-19 14:30:00,34.02,34.25,34.0,34.02,492788.0,33.2543,33.4791,33.2347,33.2543,492788.0
2019-06-19 14:40:00,34.03,34.1,33.96,34.02,378827.0,33.2641,33.3325,33.1956,33.2543,378827.0
2019-06-19 14:50:00,34.02,34.08,34.0,34.03,219986.0,33.2543,33.3129,33.2347,33.2641,219986.0
2019-06-19 15:00:00,34.04,34.14,34.02,34.1,326529.0,33.2738,33.3716,33.2543,33.3325,326529.0
2019-06-19 15:10:00,34.09,34.19,34.07,34.19,261421.0,33.3227,33.4205,33.3032,33.4205,261421.0
2019-06-19 15:20:00,34.19,34.21,34.1,34.11,265105.0,33.4205,33.44,33.3325,33.3423,265105.0
2019-06-19 15:30:00,34.11,34.16,34.05,34.06,334211.0,33.3423,33.3911,33.2836,33.2934,334211.0
2019-06-19 15:40:00,34.05,34.14,34.0,34.01,674413.0,33.2836,33.3716,33.2347,33.2445,674413.0
2019-06-19 15:50:00,34.01,34.04,33.88,33.95,1811342.0,33.2445,33.2738,33.1174,33.1859,1811342.0
2019-06-20 09:30:00,34.84,35.26,34.58,34.64,2008658.0,34.0558,34.4664,33.8017,33.8603,2008658.0
2019-06-20 09:40:00,34.64,34.69,34.27,34.34,1111551.0,33.8603,33.9092,33.4987,33.5671,1111551.0
2019-06-20 09:50:00,34.35,34.64,34.35,34.47,855855.0,33.5769,33.8603,33.5769,33.6942,855855.0
2019-06-20 10:00:00,34.47,34.74,34.47,34.57,812076.0,33.6942,33.9581,33.6942,33.7919,812076.0
2019-06-20 10:10:00,34.58,34.74,34.49,34.51,833674.0,33.8017,33.9581,33.7137,33.7333,833674.0
2019-06-20 10:20:00,34.51,34.62,34.42,34.47,782947.0,33.7333,33.8408,33.6453,33.6942,782947.0
2019-06-20 10:30:00,34.48,34.54,34.38,34.38,787005.0,33.7039,33.7626,33.6062,33.6062,787005.0
2019-06-20 10:40:00,34.39,34.4,34.3,34.36,772296.0,33.616,33.6257,33.528,33.5866,772296.0
2019-06-20 10:50:00,34.35,34.36,34.22,34.23,654262.0,33.5769,33.5866,33.4498,33.4596,654262.0
2019-06-20 11:00:00,34.22,34.37,34.21,34.32,384442.0,33.4498,33.5964,33.44,33.5475,384442.0
2019-06-20 11:10:00,34.31,34.33,34.12,34.15,406883.0,33.5378,33.5573,33.352,33.3814,406883.0
2019-06-20 11:20:00,34.16,34.27,34.14,34.21,387682.0,33.3911,33.4987,33.3716,33.44,387682.0
2019-06-20 11:30:00,34.21,34.28,34.17,34.19,289612.0,33.44,33.5084,33.4009,33.4205,289612.0
2019-06-20 11:40:00,34.2,34.3,34.16,34.27,318723.0,33.4302,33.528,33.3911,33.4987,318723.0
2019-06-20 11:50:00,34.27,34.33,34.24,34.27,252267.0,33.4987,33.5573,33.4693,33.4987,252267.0
2019-06-20 12:00:00,34.26,34.29,34.24,34.24,163477.0,33.4889,33.5182,33.4693,33.4693,163477.0
2019-06-20 12:10:00,34.24,34.24,34.03,34.05,463365.0,33.4693,33.4693,33.2641,33.2836,463365.0
2019-06-20 12:20:00,34.05,34.19,34.02,34.17,373570.0,33.2836,33.4205,33.2543,33.4009,373570.0
2019-06-20 12:30:00,34.16,34.23,34.11,34.13,251204.0,33.3911,33.4596,33.3423,33.3618,251204.0
2019-06-20 12:40:00,34.13,34.22,34.12,34.22,206780.0,33.3618,33.4498,33.352,33.4498,206780.0
2019-06-20 12:50:00,34.22,34.25,34.15,34.23,207949.0,33.4498,33.4791,33.3814,33.4596,207949.0
2019-06-20 13:00:00,34.23,34.26,34.18,34.22,139401.0,33.4596,33.4889,33.4107,33.4498,139401.0
2019-06-20 13:10:00,34.22,34.22,34.04,34.05,252869.0,33.4498,33.4498,33.2738,33.2836,252869.0
2019-06-20 13:20:00,34.05,34.17,34.02,34.14,320944.0,33.2836,33.4009,33.2543,33.3716,320944.0
2019-06-20 13:30:00,34.15,34.18,34.1,34.12,208479.0,33.3814,33.4107,33.3325,33.352,208479.0
2019-06-20 13:40:00,34.11,34.17,34.07,34.17,209770.0,33.3423,33.4009,33.3032,33.4009,209770.0
2019-06-20 13:50:00,34.17,34.21,34.13,34.15,189518.0,33.4009,33.44,33.3618,33.3814,189518.0
2019-06-20 14:00:00,34.15,34.24,34.13,34.21,177713.0,33.3814,33.4693,33.3618,33.44,177713.0
2019-06-20 14:10:00,34.21,34.25,34.18,34.24,158356.0,33.44,33.4791,33.4107,33.4693,158356.0
2019-06-20 14:20:00,34.25,34.33,34.25,34.32,416185.0,33.4791,33.5573,33.4791,33.5475,416185.0
2019-06-20 14:30:00,34.31,34.31,34.18,34.2,231728.0,33.5378,33.5378,33.4107,33.4302,231728.0
2019-06-20 14:40:00,34.2,34.2,34.09,34.13,227631.0,33.4302,33.4302,33.3227,33.3618,227631.0
2019-06-20 14:50:00,34.14,34.14,34.04,34.05,285082.0,33.3716,33.3716,33.2738,33.2836,285082.0
2019-06-20 15:00:00,34.05,34.08,34.02,34.03,245709.0,33.2836,33.3129,33.2543,33.2641,245709.0
2019-06-20 15:10:00,34.04,34.1,34.03,34.09,250128.0,33.2738,33.3325,33.2641,33.3227,250128.0
2019-06-20 15:20:00,34.1,34.13,34.06,34.12,288260.0,33.3325,33.3618,33.2934,33.352,288260.0
2019-06-20 15:30:00,34.12,34.13,34.06,34.11,458536.0,33.352,33.3618,33.2934,33.3423,458536.0
2019-06-20 15:40:00,34.11,34.15,34.1,34.11,508112.0,33.3423,33.3814,33.3325,33.3423,508112.0
2019-06-20 15:50:00,34.12,34.18,34.07,34.14,1203110.0,33.352,33.4107,33.3032,33.3716,1203110.0
2019-06-21 09:30:00,33.66,33.89,33.35,33.61,3083782.0,32.9024,33.1272,32.5994,32.8535,3083782.0
2019-06-21 09:40:00,33.61,33.78,33.51,33.53,830391.0,32.8535,33.0197,32.7558,32.7753,830391.0
2019-06-21 09:50:00,33.52,33.68,33.5,33.52,555173.0,32.7656,32.9219,32.746,32.7656,555173.0
2019-06-21 10:00:00,33.53,33.54,33.29,33.34,1035431.0,32.7753,32.7851,32.5407,32.5896,1035431.0
2019-06-21 10:10:00,33.34,33.43,33.24,33.31,897697.0,32.5896,32.6776,32.4919,32.5603,897697.0
2019-06-21 10:20:00,33.32,33.45,33.28,33.38,576737.0,32.5701,32.6971,32.531,32.6287,576737.0
2019-06-21 10:30:00,33.38,33.4,33.25,33.25,781238.0,32.6287,32.6483,32.5016,32.5016,781238.0
2019-06-21 10:40:00,33.26,33.39,33.18,33.36,1111105.0,32.5114,32.6385,32.4332,32.6092,1111105.0
2019-06-21 10:50:00,33.35,33.5,33.33,33.5,526908.0,32.5994,32.746,32.5798,32.746,526908.0
2019-06-21 11:00:00,33.5,33.6,33.48,33.53,1424808.0,32.746,32.8438,32.7265,32.7753,1424808.0
2019-06-21 11:10:00,33.52,33.56,33.44,33.5,517489.0,32.7656,32.8047,32.6874,32.746,517489.0
2019-06-21 11:20:00,33.5,33.51,33.38,33.45,466689.0,32.746,32.7558,32.6287,32.6971,466689.0
2019-06-21 11:30:00,33.45,33.5,33.4,33.4,399361.0,32.6971,32.746,32.6483,32.6483,399361.0
2019-06-21 11:40:00,33.4,33.46,33.33,33.34,397443.0,32.6483,32.7069,32.5798,32.5896,397443.0
2019-06-21 11:50:00,33.34,33.37,33.26,33.27,386552.0,32.5896,32.6189,32.5114,32.5212,386552.0
2019-06-21 12:00:00,33.26,33.3,33.22,33.26,386287.0,32.5114,32.5505,32.4723,32.5114,386287.0
2019-06-21 12:10:00,33.25,33.28,33.1,33.11,671020.0,32.5016,32.531,32.355,32.3648,671020.0
2019-06-21 12:20:00,33.1,33.29,33.1,33.29,572026.0,32.355,32.5407,32.355,32.5407,572026.0
2019-06-21 12:30:00,33.29,33.31,33.21,33.29,458249.0,32.5407,32.5603,32.4625,32.5407,458249.0
2019-06-21 12:40:00,33.29,33.31,33.24,33.27,538802.0,32.5407,32.5603,32.4919,32.5212,538802.0
2019-06-21 12:50:00,33.27,33.28,33.19,33.21,373711.0,32.5212,32.531,32.443,32.4625,373711.0
2019-06-21 13:00:00,33.21,33.25,33.18,33.23,431447.0,32.4625,32.5016,32.4332,32.4821,431447.0
2019-06-21 13:10:00,33.24,33.25,33.17,33.17,198802.0,32.4919,32.5016,32.4234,32.4234,198802.0
2019-06-21 13:20:00,33.17,33.2,33.12,33.16,335325.0,32.4234,32.4528,32.3746,32.4137,335325.0
2019-06-21 13:30:00,33.16,33.16,32.97,33.0,747482.0,32.4137,32.4137,32.2279,32.2573,747482.0
2019-06-21 13:40:00,33.0,33.01,32.94,33.01,484198.0,32.2573,32.267,32.1986,32.267,484198.0
2019-06-21 13:50:00,33.01,33.01,32.94,33.0,401410.0,32.267,32.267,32.1986,32.2573,401410.0
2019-06-21 14:00:00,33.0,33.02,32.86,32.86,629102.0,32.2573,32.2768,32.1204,32.1204,629102.0
2019-06-21 14:10:00,32.87,32.87,32.8,32.84,527221.0,32.1302,32.1302,32.0618,32.1009,527221.0
2019-06-21 14:20:00,32.84,32.93,32.81,32.84,589970.0,32.1009,32.1888,32.0715,32.1009,589970.0
2019-06-21 14:30:00,32.83,32.84,32.73,32.83,670271.0,32.0911,32.1009,31.9933,32.0911,670271.0
2019-06-21 14:40:00,32.83,32.92,32.81,32.91,421833.0,32.0911,32.1791,32.0715,32.1693,421833.0
2019-06-21 14:50:00,32.91,32.95,32.88,32.91,412451.0,32.1693,32.2084,32.14,32.1693,412451.0
2019-06-21 15:00:00,32.91,32.99,32.91,32.98,445103.0,32.1693,32.2475,32.1693,32.2377,445103.0
2019-06-21 15:10:00,32.98,33.04,32.97,33.04,581898.0,32.2377,32.2964,32.2279,32.2964,581898.0
2019-06-21 15:20:00,33.03,33.04,32.95,32.98,547516.0,32.2866,32.2964,32.2084,32.2377,547516.0
2019-06-21 15:30:00,32.98,33.04,32.98,33.02,677581.0,32.2377,32.2964,32.2377,32.2768,677581.0
2019-06-21 15:40:00,33.02,33.07,32.99,33.02,1148351.0,32.2768,32.3257,32.2475,32.2768,1148351.0
2019-06-21 15:50:00,33.02,33.33,32.99,33.23,4693223.0,32.2768,32.5798,32.2475,32.4821,4693223.0
2019-06-24 09:30:00,33.17,33.59,33.02,33.58,2636069.0,32.4234,32.834,32.2768,32.8242,2636069.0
2019-06-24 09:40:00,33.59,33.89,33.42,33.5,1952690.0,32.834,33.1272,32.6678,32.746,1952690.0
2019-06-24 09:50:00,33.49,33.82,33.43,33.73,1063775.0,32.7362,33.0588,32.6776,32.9708,1063775.0
2019-06-24 10:00:00,33.73,33.89,33.68,33.89,1315753.0,32.9708,33.1272,32.9219,33.1272,1315753.0
2019-06-24 10:10:00,33.89,34.08,33.89,33.91,1475567.0,33.1272,33.3129,33.1272,33.1468,1475567.0
2019-06-24 10:20:00,33.92,33.96,33.75,33.82,828803.0,33.1565,33.1956,32.9904,33.0588,828803.0
2019-06-24 10:30:00,33.82,33.89,33.72,33.74,639133.0,33.0588,33.1272,32.961,32.9806,639133.0
2019-06-24 10:40:00,33.73,33.83,33.68,33.75,505141.0,32.9708,33.0686,32.9219,32.9904,505141.0
2019-06-24 10:50:00,33.75,33.81,33.6,33.69,552646.0,32.9904,33.049,32.8438,32.9317,552646.0
2019-06-24 11:00:00,33.69,33.88,33.68,33.73,713143.0,32.9317,33.1174,32.9219,32.9708,713143.0
2019-06-24 11:10:00,33.73,33.76,33.61,33.63,472627.0,32.9708,33.0001,32.8535,32.8731,472627.0
2019-06-24 11:20:00,33.63,33.68,33.54,33.67,545755.0,32.8731,32.9219,32.7851,32.9122,545755.0
2019-06-24 11:30:00,33.68,33.73,33.59,33.65,367663.0,32.9219,32.9708,32.834,32.8926,367663.0
2019-06-24 11:40:00,33.65,33.7,33.6,33.7,320979.0,32.8926,32.9415,32.8438,32.9415,320979.0
2019-06-24 11:50:00,33.7,33.71,33.58,33.61,410140.0,32.9415,32.9513,32.8242,32.8535,410140.0
2019-06-24 12:00:00,33.61,33.64,33.51,33.53,341644.0,32.8535,32.8828,32.7558,32.7753,341644.0
2019-06-24 12:10:00,33.53,33.54,33.47,33.51,288926.0,32.7753,32.7851,32.7167,32.7558,288926.0
2019-06-24 12:20:00,33.51,33.53,33.48,33.48,273948.0,32.7558,32.7753,32.7265,32.7265,273948.0
2019-06-24 12:30:00,33.48,33.52,33.45,33.47,344752.0,32.7265,32.7656,32.6971,32.7167,344752.0
2019-06-24 12:40:00,33.47,33.5,33.43,33.5,198147.0,32.7167,32.746,32.6776,32.746,198147.0
2019-06-24 12:50:00,33.5,33.54,33.46,33.49,393013.0,32.746,32.7851,32.7069,32.7362,393013.0
2019-06-24 13:00:00,33.48,33.5,33.38,33.4,353405.0,32.7265,32.746,32.6287,32.6483,353405.0
2019-06-24 13:10:00,33.4,33.46,33.39,33.45,178969.0,32.6483,32.7069,32.6385,32.6971,178969.0
2019-06-24 13:20:00,33.46,33.47,33.41,33.43,199381.0,32.7069,32.7167,32.658,32.6776,199381.0
2019-06-24 13:30:00,33.43,33.52,33.42,33.52,221925.0,32.6776,32.7656,32.6678,32.7656,221925.0
2019-06-24 13:40:00,33.52,33.52,33.42,33.49,299642.0,32.7656,32.7656,32.6678,32.7362,299642.0
2019-06-24 13:50:00,33.49,33.53,33.47,33.5,178394.0,32.7362,32.7753,32.7167,32.746,178394.0
2019-06-24 14:00:00,33.51,33.54,33.49,33.52,192355.0,32.7558,32.7851,32.7362,32.7656,192355.0
2019-06-24 14:10:00,33.52,33.57,33.5,33.51,281515.0,32.7656,32.8144,32.746,32.7558,281515.0
2019-06-24 14:20:00,33.52,33.54,33.42,33.42,308643.0,32.7656,32.7851,32.6678,32.6678,308643.0
2019-06-24 14:30:00,33.43,33.45,33.38,33.39,355996.0,32.6776,32.6971,32.6287,32.6385,355996.0
2019-06-24 14:40:00,33.38,33.41,33.32,33.34,380505.0,32.6287,32.658,32.5701,32.5896,380505.0
2019-06-24 14:50:00,33.33,33.37,33.3,33.34,332421.0,32.5798,32.6189,32.5505,32.5896,332421.0
2019-06-24 15:00:00,33.34,33.38,33.29,33.34,591406.0,32.5896,32.6287,32.5407,32.5896,591406.0
2019-06-24 15:10:00,33.34,33.34,33.28,33.29,425084.0,32.5896,32.5896,32.531,32.5407,425084.0
2019-06-24 15:20:00,33.29,33.32,33.23,33.23,539458.0,32.5407,32.5701,32.4821,32.4821,539458.0
2019-06-24 15:30:00,33.24,33.25,33.13,33.22,958843.0,32.4919,32.5016,32.3843,32.4723,958843.0
2019-06-24 15:40:00,33.22,33.32,33.21,33.26,860353.0,32.4723,32.5701,32.4625,32.5114,860353.0
2019-06-24 15:50:00,33.26,33.26,33.17,33.19,1306518.0,32.5114,32.5114,32.4234,32.443,1306518.0
2019-06-25 09:30:00,33.35,33.75,33.3,33.5,1917937.0,32.5994,32.9904,32.5505,32.746,1917937.0
2019-06-25 09:40:00,33.5,33.64,33.25,33.53,1073392.0,32.746,32.8828,32.5016,32.7753,1073392.0
2019-06-25 09:50:00,33.52,33.76,33.51,33.69,1207286.0,32.7656,33.0001,32.7558,32.9317,1207286.0
2019-06-25 10:00:00,33.7,33.71,33.5,33.64,699254.0,32.9415,32.9513,32.746,32.8828,699254.0
2019-06-25 10:10:00,33.64,33.75,33.59,33.66,953084.0,32.8828,32.9904,32.834,32.9024,953084.0
2019-06-25 10:20:00,33.66,33.81,33.64,33.77,852239.0,32.9024,33.049,32.8828,33.0099,852239.0
2019-06-25 10:30:00,33.77,33.85,33.63,33.69,661000.0,33.0099,33.0881,32.8731,32.9317,661000.0
2019-06-25 10:40:00,33.69,33.88,33.69,33.76,933711.0,32.9317,33.1174,32.9317,33.0001,933711.0
2019-06-25 10:50:00,33.75,33.84,33.63,33.7,634979.0,32.9904,33.0783,32.8731,32.9415,634979.0
2019-06-25 11:00:00,33.7,33.84,33.67,33.77,643900.0,32.9415,33.0783,32.9122,33.0099,643900.0
2019-06-25 11:10:00,33.77,33.78,33.66,33.68,556743.0,33.0099,33.0197,32.9024,32.9219,556743.0
2019-06-25 11:20:00,33.68,33.71,33.62,33.65,456554.0,32.9219,32.9513,32.8633,32.8926,456554.0
2019-06-25 11:30:00,33.65,33.79,33.64,33.69,569801.0,32.8926,33.0295,32.8828,32.9317,569801.0
2019-06-25 11:40:00,33.68,33.7,33.64,33.68,273279.0,32.9219,32.9415,32.8828,32.9219,273279.0
2019-06-25 11:50:00,33.68,33.7,33.61,33.65,285399.0,32.9219,32.9415,32.8535,32.8926,285399.0
2019-06-25 12:00:00,33.65,33.67,33.62,33.65,265771.0,32.8926,32.9122,32.8633,32.8926,265771.0
2019-06-25 12:10:00,33.66,33.7,33.57,33.59,331647.0,32.9024,32.9415,32.8144,32.834,331647.0
2019-06-25 12:20:00,33.59,33.61,33.53,33.59,248243.0,32.834,32.8535,32.7753,32.834,248243.0
2019-06-25 12:30:00,33.6,33.62,33.5,33.52,298294.0,32.8438,32.8633,32.746,32.7656,298294.0
2019-06-25 12:40:00,33.51,33.63,33.5,33.6,307606.0,32.7558,32.8731,32.746,32.8438,307606.0
2019-06-25 12:50:00,33.61,33.61,33.4,33.41,403719.0,32.8535,32.8535,32.6483,32.658,403719.0
2019-06-25 13:00:00,33.41,33.41,33.28,33.37,552056.0,32.658,32.658,32.531,32.6189,552056.0
2019-06-25 13:10:00,33.36,33.37,33.23,33.28,543258.0,32.6092,32.6189,32.4821,32.531,543258.0
2019-06-25 13:20:00,33.28,33.34,33.26,33.3,407452.0,32.531,32.5896,32.5114,32.5505,407452.0
2019-06-25 13:30:00,33.3,33.36,33.25,33.32,406807.0,32.5505,32.6092,32.5016,32.5701,406807.0
2019-06-25 13:40:00,33.32,33.36,33.29,33.3,364033.0,32.5701,32.6092,32.5407,32.5505,364033.0
2019-06-25 13:50:00,33.3,33.32,33.22,33.23,283774.0,32.5505,32.5701,32.4723,32.4821,283774.0
2019-06-25 14:00:00,33.24,33.32,33.22,33.29,394129.0,32.4919,32.5701,32.4723,32.5407,394129.0
2019-06-25 14:10:00,33.29,33.36,33.26,33.34,337258.0,32.5407,32.6092,32.5114,32.5896,337258.0
2019-06-25 14:20:00,33.34,33.34,33.22,33.26,543071.0,32.5896,32.5896,32.4723,32.5114,543071.0
2019-06-25 14:30:00,33.25,33.26,33.1,33.15,494216.0,32.5016,32.5114,32.355,32.4039,494216.0
2019-06-25 14:40:00,33.14,33.15,32.96,33.01,865730.0,32.3941,32.4039,32.2182,32.267,865730.0
2019-06-25 14:50:00,33.01,33.08,32.98,33.04,708701.0,32.267,32.3355,32.2377,32.2964,708701.0
2019-06-25 15:00:00,33.04,33.09,32.98,33.02,438153.0,32.2964,32.3452,32.2377,32.2768,438153.0
2019-06-25 15:10:00,33.02,33.05,32.95,32.96,419945.0,32.2768,32.3061,32.2084,32.2182,419945.0
2019-06-25 15:20:00,32.95,33.05,32.95,33.04,473431.0,32.2084,32.3061,32.2084,32.2964,473431.0
2019-06-25 15:30:00,33.04,33.07,32.97,32.98,763342.0,32.2964,32.3257,32.2279,32.2377,763342.0
2019-06-25 15:40:00,32.98,33.0,32.85,32.88,1221138.0,32.2377,32.2573,32.1106,32.14,1221138.0
2019-06-25 15:50:00,32.88,32.88,32.61,32.7,3506834.0,32.14,32.14,31.876,31.964,3506834.0
2019-06-26 09:30:00,35.87,37.18,35.7,36.63,11061542.0,35.0627,36.3432,34.8965,35.8056,11061542.0
2019-06-26 09:40:00,36.64,36.67,36.1,36.42,5704831.0,35.8153,35.8447,35.2875,35.6003,5704831.0
2019-06-26 09:50:00,36.42,36.78,36.21,36.74,3657546.0,35.6003,35.9522,35.395,35.9131,3657546.0
2019-06-26 10:00:00,36.73,36.9,36.63,36.8,3764472.0,35.9033,36.0695,35.8056,35.9717,3764472.0
2019-06-26 10:10:00,36.8,36.95,36.6,36.93,3517727.0,35.9717,36.1184,35.7762,36.0988,3517727.0
2019-06-26 10:20:00,36.94,37.11,36.74,36.8,3525337.0,36.1086,36.2747,35.9131,35.9717,3525337.0
2019-06-26 10:30:00,36.8,37.05,36.75,36.84,1738974.0,35.9717,36.2161,35.9229,36.0108,1738974.0
2019-06-26 10:40:00,36.83,36.83,36.51,36.75,2338158.0,36.0011,36.0011,35.6883,35.9229,2338158.0
2019-06-26 10:50:00,36.76,37.1,36.7,37.05,2370276.0,35.9326,36.265,35.874,36.2161,2370276.0
2019-06-26 11:00:00,37.04,37.36,36.97,37.34,3207331.0,36.2063,36.5191,36.1379,36.4996,3207331.0
2019-06-26 11:10:00,37.35,37.47,37.26,37.39,2605663.0,36.5093,36.6266,36.4214,36.5484,2605663.0
2019-06-26 11:20:00,37.4,37.46,37.2,37.34,2311332.0,36.5582,36.6169,36.3627,36.4996,2311332.0
2019-06-26 11:30:00,37.34,37.45,37.28,37.45,1619168.0,36.4996,36.6071,36.4409,36.6071,1619168.0
2019-06-26 11:40:00,37.45,37.62,37.39,37.55,2771357.0,36.6071,36.7733,36.5484,36.7048,2771357.0
2019-06-26 11:50:00,37.56,37.59,37.37,37.48,1603468.0,36.7146,36.7439,36.5289,36.6364,1603468.0
2019-06-26 12:00:00,37.49,37.51,36.97,37.02,2753470.0,36.6462,36.6657,36.1379,36.1868,2753470.0
2019-06-26 12:10:00,37.02,37.06,36.85,37.0,2562869.0,36.1868,36.2259,36.0206,36.1672,2562869.0
2019-06-26 12:20:00,37.01,37.07,36.89,36.97,1477436.0,36.177,36.2356,36.0597,36.1379,1477436.0
2019-06-26 12:30:00,36.97,37.08,36.87,37.06,1262356.0,36.1379,36.2454,36.0402,36.2259,1262356.0
2019-06-26 12:40:00,37.07,37.28,37.01,37.04,1907449.0,36.2356,36.4409,36.177,36.2063,1907449.0
2019-06-26 12:50:00,37.04,37.07,36.85,36.87,1218436.0,36.2063,36.2356,36.0206,36.0402,1218436.0
2019-06-26 13:00:00,36.87,37.16,36.86,37.1,1495150.0,36.0402,36.3236,36.0304,36.265,1495150.0
2019-06-26 13:10:00,37.1,37.16,36.98,37.01,801998.0,36.265,36.3236,36.1477,36.177,801998.0
2019-06-26 13:20:00,37.0,37.09,36.96,36.98,609065.0,36.1672,36.2552,36.1281,36.1477,609065.0
2019-06-26 13:30:00,36.98,37.04,36.87,37.02,1106073.0,36.1477,36.2063,36.0402,36.1868,1106073.0
2019-06-26 13:40:00,37.01,37.09,36.88,36.91,912702.0,36.177,36.2552,36.0499,36.0793,912702.0
2019-06-26 13:50:00,36.91,37.0,36.88,36.99,704545.0,36.0793,36.1672,36.0499,36.1574,704545.0
2019-06-26 14:00:00,36.98,37.1,36.93,37.08,1097544.0,36.1477,36.265,36.0988,36.2454,1097544.0
2019-06-26 14:10:00,37.08,37.15,37.0,37.06,703807.0,36.2454,36.3138,36.1672,36.2259,703807.0
2019-06-26 14:20:00,37.06,37.22,37.05,37.19,956436.0,36.2259,36.3823,36.2161,36.3529,956436.0
2019-06-26 14:30:00,37.19,37.21,37.11,37.13,756315.0,36.3529,36.3725,36.2747,36.2943,756315.0
2019-06-26 14:40:00,37.13,37.16,36.75,36.88,2316523.0,36.2943,36.3236,35.9229,36.0499,2316523.0
2019-06-26 14:50:00,36.88,36.93,36.78,36.88,1032148.0,36.0499,36.0988,35.9522,36.0499,1032148.0
2019-06-26 15:00:00,36.89,36.95,36.65,36.76,1429594.0,36.0597,36.1184,35.8251,35.9326,1429594.0
2019-06-26 15:10:00,36.75,36.9,36.66,36.87,1143325.0,35.9229,36.0695,35.8349,36.0402,1143325.0
2019-06-26 15:20:00,36.86,36.93,36.74,36.82,1038066.0,36.0304,36.0988,35.9131,35.9913,1038066.0
2019-06-26 15:30:00,36.82,36.87,36.69,36.82,1381810.0,35.9913,36.0402,35.8642,35.9913,1381810.0
2019-06-26 15:40:00,36.82,36.91,36.76,36.87,1543430.0,35.9913,36.0793,35.9326,36.0402,1543430.0
2019-06-26 15:50:00,36.87,37.09,36.84,37.05,6303007.0,36.0402,36.2552,36.0108,36.2161,6303007.0
2019-06-27 09:30:00,36.86,37.3,36.51,37.17,3864598.0,36.0304,36.4605,35.6883,36.3334,3864598.0
2019-06-27 09:40:00,37.18,37.45,37.05,37.44,2175333.0,36.3432,36.6071,36.2161,36.5973,2175333.0
2019-06-27 09:50:00,37.44,37.64,37.37,37.6,2079728.0,36.5973,36.7928,36.5289,36.7537,2079728.0
2019-06-27 10:00:00,37.6,37.79,37.6,37.65,2094398.0,36.7537,36.9394,36.7537,36.8026,2094398.0
2019-06-27 10:10:00,37.64,37.8,37.57,37.59,1416077.0,36.7928,36.9492,36.7244,36.7439,1416077.0
2019-06-27 10:20:00,37.59,37.84,37.53,37.78,1435980.0,36.7439,36.9883,36.6853,36.9297,1435980.0
2019-06-27 10:30:00,37.79,37.8,37.65,37.71,973633.0,36.9394,36.9492,36.8026,36.8612,973633.0
2019-06-27 10:40:00,37.72,37.8,37.65,37.75,811574.0,36.871,36.9492,36.8026,36.9003,811574.0
2019-06-27 10:50:00,37.75,37.94,37.72,37.94,1238105.0,36.9003,37.0861,36.871,37.0861,1238105.0
2019-06-27 11:00:00,37.93,38.0,37.9,37.95,974316.0,37.0763,37.1447,37.047,37.0958,974316.0
2019-06-27 11:10:00,37.94,37.99,37.77,37.8,1368031.0,37.0861,37.1349,36.9199,36.9492,1368031.0
2019-06-27 11:20:00,37.8,37.86,37.69,37.81,1402168.0,36.9492,37.0079,36.8417,36.959,1402168.0
2019-06-27 11:30:00,37.81,37.81,37.62,37.7,1168344.0,36.959,36.959,36.7733,36.8515,1168344.0
2019-06-27 11:40:00,37.71,37.82,37.68,37.73,945819.0,36.8612,36.9688,36.8319,36.8808,945819.0
2019-06-27 11:50:00,37.74,37.82,37.69,37.81,684771.0,36.8906,36.9688,36.8417,36.959,684771.0
2019-06-27 12:00:00,37.8,37.87,37.75,37.79,599005.0,36.9492,37.0176,36.9003,36.9394,599005.0
2019-06-27 12:10:00,37.79,37.82,37.73,37.75,573342.0,36.9394,36.9688,36.8808,36.9003,573342.0
2019-06-27 12:20:00,37.75,37.81,37.71,37.78,452242.0,36.9003,36.959,36.8612,36.9297,452242.0
2019-06-27 12:30:00,37.78,37.94,37.76,37.93,876778.0,36.9297,37.0861,36.9101,37.0763,876778.0
2019-06-27 12:40:00,37.93,38.0,37.91,37.96,836774.0,37.0763,37.1447,37.0567,37.1056,836774.0
2019-06-27 12:50:00,37.96,38.02,37.93,37.98,1016039.0,37.1056,37.1643,37.0763,37.1252,1016039.0
2019-06-27 13:00:00,37.98,38.13,37.98,38.07,1207790.0,37.1252,37.2718,37.1252,37.2131,1207790.0
2019-06-27 13:10:00,38.07,38.08,37.96,37.98,615226.0,37.2131,37.2229,37.1056,37.1252,615226.0
2019-06-27 13:20:00,37.97,38.02,37.94,37.98,433022.0,37.1154,37.1643,37.0861,37.1252,433022.0
2019-06-27 13:30:00,37.98,38.01,37.93,37.99,550893.0,37.1252,37.1545,37.0763,37.1349,550893.0
2019-06-27 13:40:00,38.0,38.07,37.97,38.07,469377.0,37.1447,37.2131,37.1154,37.2131,469377.0
2019-06-27 13:50:00,38.06,38.1,38.06,38.1,615982.0,37.2034,37.2425,37.2034,37.2425,615982.0
2019-06-27 14:00:00,38.09,38.15,38.09,38.13,659342.0,37.2327,37.2913,37.2327,37.2718,659342.0
2019-06-27 14:10:00,38.13,38.26,38.11,38.26,975619.0,37.2718,37.3989,37.2522,37.3989,975619.0
2019-06-27 14:20:00,38.26,38.3,38.2,38.28,832073.0,37.3989,37.438,37.3402,37.4184,832073.0
2019-06-27 14:30:00,38.27,38.33,38.2,38.25,1087650.0,37.4086,37.4673,37.3402,37.3891,1087650.0
2019-06-27 14:40:00,38.24,38.25,38.11,38.14,709413.0,37.3793,37.3891,37.2522,37.2816,709413.0
2019-06-27 14:50:00,38.15,38.17,38.06,38.09,1073163.0,37.2913,37.3109,37.2034,37.2327,1073163.0
2019-06-27 15:00:00,38.08,38.17,38.05,38.13,981775.0,37.2229,37.3109,37.1936,37.2718,981775.0
2019-06-27 15:10:00,38.14,38.18,38.03,38.07,560864.0,37.2816,37.3207,37.174,37.2131,560864.0
2019-06-27 15:20:00,38.07,38.11,38.01,38.08,598408.0,37.2131,37.2522,37.1545,37.2229,598408.0
2019-06-27 15:30:00,38.07,38.18,38.04,38.16,841875.0,37.2131,37.3207,37.1838,37.3011,841875.0
2019-06-27 15:40:00,38.16,38.3,38.12,38.26,1221385.0,37.3011,37.438,37.262,37.3989,1221385.0
2019-06-27 15:50:00,38.26,38.3,38.05,38.07,3200922.0,37.3989,37.438,37.1936,37.2131,3200922.0
2019-06-28 09:30:00,39.36,39.4,38.6,38.72,5405751.0,38.4741,38.5132,37.7312,37.8485,5405751.0
2019-06-28 09:40:00,38.71,38.95,38.62,38.78,2792519.0,37.8387,38.0733,37.7508,37.9072,2792519.0
2019-06-28 09:50:00,38.77,38.77,38.22,38.24,2778465.0,37.8974,37.8974,37.3598,37.3793,2778465.0
2019-06-28 10:00:00,38.24,38.32,38.12,38.13,1836420.0,37.3793,37.4575,37.262,37.2718,1836420.0
2019-06-28 10:10:00,38.13,38.3,38.05,38.27,1533968.0,37.2718,37.438,37.1936,37.4086,1533968.0
2019-06-28 10:20:00,38.27,38.39,38.15,38.15,1330893.0,37.4086,37.5259,37.2913,37.2913,1330893.0
2019-06-28 10:30:00,38.15,38.22,38.06,38.14,1259109.0,37.2913,37.3598,37.2034,37.2816,1259109.0
2019-06-28 10:40:00,38.13,38.45,38.09,38.38,1253546.0,37.2718,37.5846,37.2327,37.5162,1253546.0
2019-06-28 10:50:00,38.38,38.48,38.35,38.41,1082166.0,37.5162,37.6139,37.4868,37.5455,1082166.0
2019-06-28 11:00:00,38.4,38.45,38.32,38.32,635799.0,37.5357,37.5846,37.4575,37.4575,635799.0
2019-06-28 11:10:00,38.32,38.38,38.23,38.29,728014.0,37.4575,37.5162,37.3695,37.4282,728014.0
2019-06-28 11:20:00,38.3,38.41,38.22,38.36,712889.0,37.438,37.5455,37.3598,37.4966,712889.0
2019-06-28 11:30:00,38.35,38.42,38.31,38.38,368977.0,37.4868,37.5553,37.4477,37.5162,368977.0
2019-06-28 11:40:00,38.38,38.57,38.37,38.56,887966.0,37.5162,37.7019,37.5064,37.6921,887966.0
2019-06-28 11:50:00,38.55,38.59,38.51,38.57,670203.0,37.6823,37.7214,37.6432,37.7019,670203.0
2019-06-28 12:00:00,38.58,38.65,38.53,38.55,689918.0,37.7117,37.7801,37.6628,37.6823,689918.0
2019-06-28 12:10:00,38.55,38.65,38.51,38.63,556160.0,37.6823,37.7801,37.6432,37.7605,556160.0
2019-06-28 12:20:00,38.63,38.82,38.6,38.77,1219234.0,37.7605,37.9463,37.7312,37.8974,1219234.0
2019-06-28 12:30:00,38.77,38.82,38.71,38.79,676884.0,37.8974,37.9463,37.8387,37.9169,676884.0
2019-06-28 12:40:00,38.79,38.89,38.75,38.88,741694.0,37.9169,38.0147,37.8778,38.0049,741694.0
2019-06-28 12:50:00,38.88,38.89,38.8,38.83,454429.0,38.0049,38.0147,37.9267,37.956,454429.0
2019-06-28 13:00:00,38.83,38.84,38.72,38.74,437997.0,37.956,37.9658,37.8485,37.8681,437997.0
2019-06-28 13:10:00,38.75,38.76,38.64,38.65,565425.0,37.8778,37.8876,37.7703,37.7801,565425.0
2019-06-28 13:20:00,38.65,38.7,38.59,38.68,551311.0,37.7801,37.829,37.7214,37.8094,551311.0
2019-06-28 13:30:00,38.69,38.78,38.61,38.77,457804.0,37.8192,37.9072,37.741,37.8974,457804.0
2019-06-28 13:40:00,38.77,38.78,38.66,38.74,405282.0,37.8974,37.9072,37.7899,37.8681,405282.0
2019-06-28 13:50:00,38.74,38.75,38.68,38.71,287069.0,37.8681,37.8778,37.8094,37.8387,287069.0
2019-06-28 14:00:00,38.71,38.74,38.67,38.69,307612.0,37.8387,37.8681,37.7996,37.8192,307612.0
2019-06-28 14:10:00,38.69,38.72,38.64,38.69,308544.0,37.8192,37.8485,37.7703,37.8192,308544.0
2019-06-28 14:20:00,38.69,38.73,38.66,38.71,345826.0,37.8192,37.8583,37.7899,37.8387,345826.0
2019-06-28 14:30:00,38.72,38.87,38.72,38.86,778274.0,37.8485,37.9951,37.8485,37.9854,778274.0
2019-06-28 14:40:00,38.86,38.95,38.85,38.86,683240.0,37.9854,38.0733,37.9756,37.9854,683240.0
2019-06-28 14:50:00,38.86,38.93,38.81,38.91,604006.0,37.9854,38.0538,37.9365,38.0342,604006.0
2019-06-28 15:00:00,38.9,38.95,38.89,38.94,459118.0,38.0245,38.0733,38.0147,38.0636,459118.0
2019-06-28 15:10:00,38.94,38.94,38.88,38.91,504353.0,38.0636,38.0636,38.0049,38.0342,504353.0
2019-06-28 15:20:00,38.91,38.93,38.84,38.85,575093.0,38.0342,38.0538,37.9658,37.9756,575093.0
2019-06-28 15:30:00,38.86,38.91,38.81,38.83,665209.0,37.9854,38.0342,37.9365,37.956,665209.0
2019-06-28 15:40:00,38.83,38.88,38.81,38.84,949606.0,37.956,38.0049,37.9365,37.9658,949606.0
2019-06-28 15:50:00,38.84,38.85,38.51,38.59,3836619.0,37.9658,37.9756,37.6432,37.7214,3836619.0
2019-07-01 09:30:00,41.11,41.71,40.89,41.35,6866563.0,40.1847,40.7712,39.9697,40.4193,6866563.0
2019-07-01 09:40:00,41.34,41.39,40.65,40.66,4075526.0,40.4095,40.4584,39.7351,39.7448,4075526.0
2019-07-01 09:50:00,40.66,41.01,40.59,40.91,2550978.0,39.7448,40.087,39.6764,39.9892,2550978.0
2019-07-01 10:00:00,40.95,41.22,40.91,41.07,2203557.0,40.0283,40.2922,39.9892,40.1456,2203557.0
2019-07-01 10:10:00,41.06,41.07,40.74,40.81,1954356.0,40.1358,40.1456,39.823,39.8915,1954356.0
2019-07-01 10:20:00,40.82,40.87,40.63,40.7,1508719.0,39.9012,39.9501,39.7155,39.7839,1508719.0
2019-07-01 10:30:00,40.71,40.97,40.71,40.92,1691853.0,39.7937,40.0479,39.7937,39.999,1691853.0
2019-07-01 10:40:00,40.93,40.94,40.79,40.79,995346.0,40.0088,40.0185,39.8719,39.8719,995346.0
2019-07-01 10:50:00,40.79,40.83,40.66,40.73,1283613.0,39.8719,39.911,39.7448,39.8133,1283613.0
2019-07-01 11:00:00,40.73,40.79,40.53,40.54,1466614.0,39.8133,39.8719,39.6178,39.6275,1466614.0
2019-07-01 11:10:00,40.55,40.58,40.38,40.5,1654797.0,39.6373,39.6666,39.4711,39.5884,1654797.0
2019-07-01 11:20:00,40.5,40.55,40.31,40.31,1131598.0,39.5884,39.6373,39.4027,39.4027,1131598.0
2019-07-01 11:30:00,40.31,40.42,40.25,40.41,1157669.0,39.4027,39.5102,39.3441,39.5005,1157669.0
2019-07-01 11:40:00,40.4,40.46,40.3,40.34,969830.0,39.4907,39.5493,39.393,39.4321,969830.0
2019-07-01 11:50:00,40.35,40.4,40.31,40.34,486320.0,39.4418,39.4907,39.4027,39.4321,486320.0
2019-07-01 12:00:00,40.34,40.37,40.19,40.25,806209.0,39.4321,39.4614,39.2854,39.3441,806209.0
2019-07-01 12:10:00,40.25,40.46,40.25,40.26,945845.0,39.3441,39.5493,39.3441,39.3539,945845.0
2019-07-01 12:20:00,40.25,40.28,40.14,40.19,872703.0,39.3441,39.3734,39.2366,39.2854,872703.0
2019-07-01 12:30:00,40.18,40.26,40.18,40.2,677005.0,39.2757,39.3539,39.2757,39.2952,677005.0
2019-07-01 12:40:00,40.21,40.27,40.18,40.21,446291.0,39.305,39.3636,39.2757,39.305,446291.0
2019-07-01 12:50:00,40.21,40.23,40.0,40.02,1028921.0,39.305,39.3245,39.0997,39.1193,1028921.0
2019-07-01 13:00:00,40.02,40.18,39.97,40.12,1061560.0,39.1193,39.2757,39.0704,39.217,1061560.0
2019-07-01 13:10:00,40.12,40.14,40.0,40.05,616411.0,39.217,39.2366,39.0997,39.1486,616411.0
2019-07-01 13:20:00,40.05,40.08,39.92,40.08,686879.0,39.1486,39.1779,39.0215,39.1779,686879.0
2019-07-01 13:30:00,40.08,40.14,40.0,40.06,529903.0,39.1779,39.2366,39.0997,39.1584,529903.0
2019-07-01 13:40:00,40.06,40.11,40.0,40.09,499190.0,39.1584,39.2072,39.0997,39.1877,499190.0
2019-07-01 13:50:00,40.09,40.21,40.04,40.18,641768.0,39.1877,39.305,39.1388,39.2757,641768.0
2019-07-01 14:00:00,40.18,40.19,39.95,40.02,761545.0,39.2757,39.2854,39.0508,39.1193,761545.0
2019-07-01 14:10:00,40.02,40.05,39.89,39.89,852724.0,39.1193,39.1486,38.9922,38.9922,852724.0
2019-07-01 14:20:00,39.9,39.94,39.84,39.87,790412.0,39.002,39.0411,38.9433,38.9726,790412.0
2019-07-01 14:30:00,39.88,39.89,39.83,39.84,679664.0,38.9824,38.9922,38.9335,38.9433,679664.0
2019-07-01 14:40:00,39.84,39.85,39.76,39.78,745070.0,38.9433,38.9531,38.8651,38.8847,745070.0
2019-07-01 14:50:00,39.77,39.93,39.76,39.84,925371.0,38.8749,39.0313,38.8651,38.9433,925371.0
2019-07-01 15:00:00,39.84,39.9,39.74,39.89,901589.0,38.9433,39.002,38.8456,38.9922,901589.0
2019-07-01 15:10:00,39.89,40.1,39.88,40.09,1145676.0,38.9922,39.1975,38.9824,39.1877,1145676.0
2019-07-01 15:20:00,40.09,40.15,40.07,40.11,645491.0,39.1877,39.2463,39.1681,39.2072,645491.0
2019-07-01 15:30:00,40.11,40.28,40.11,40.27,949105.0,39.2072,39.3734,39.2072,39.3636,949105.0
2019-07-01 15:40:00,40.27,40.3,40.13,40.2,1127977.0,39.3636,39.393,39.2268,39.2952,1127977.0
2019-07-01 15:50:00,40.19,40.26,40.08,40.11,2999854.0,39.2854,39.3539,39.1779,39.2072,2999854.0
2019-07-02 09:30:00,39.62,40.04,39.43,39.99,2909156.0,38.7283,39.1388,38.5425,39.0899,2909156.0
2019-07-02 09:40:00,39.98,40.03,39.72,39.83,1629526.0,39.0802,39.129,38.826,38.9335,1629526.0
2019-07-02 09:50:00,39.83,39.84,39.64,39.68,941951.0,38.9335,38.9433,38.7478,38.7869,941951.0
2019-07-02 10:00:00,39.67,39.81,39.56,39.58,1659416.0,38.7771,38.914,38.6696,38.6892,1659416.0
2019-07-02 10:10:00,39.58,39.68,39.47,39.49,817649.0,38.6892,38.7869,38.5816,38.6012,817649.0
2019-07-02 10:20:00,39.5,39.64,39.44,39.6,774608.0,38.611,38.7478,38.5523,38.7087,774608.0
2019-07-02 10:30:00,39.61,39.67,39.45,39.46,788345.0,38.7185,38.7771,38.5621,38.5719,788345.0
2019-07-02 10:40:00,39.45,39.5,39.28,39.29,989165.0,38.5621,38.611,38.3959,38.4057,989165.0
2019-07-02 10:50:00,39.3,39.45,39.26,39.43,919308.0,38.4155,38.5621,38.3764,38.5425,919308.0
2019-07-02 11:00:00,39.44,39.52,39.36,39.45,689129.0,38.5523,38.6305,38.4741,38.5621,689129.0
2019-07-02 11:10:00,39.45,39.45,39.25,39.28,649914.0,38.5621,38.5621,38.3666,38.3959,649914.0
2019-07-02 11:20:00,39.28,39.39,39.26,39.27,525458.0,38.3959,38.5034,38.3764,38.3861,525458.0
2019-07-02 11:30:00,39.28,39.34,39.12,39.13,905799.0,38.3959,38.4546,38.2395,38.2493,905799.0
2019-07-02 11:40:00,39.12,39.15,39.06,39.12,915435.0,38.2395,38.2688,38.1809,38.2395,915435.0
2019-07-02 11:50:00,39.12,39.21,39.08,39.13,503126.0,38.2395,38.3275,38.2004,38.2493,503126.0
2019-07-02 12:00:00,39.12,39.17,39.05,39.15,396337.0,38.2395,38.2884,38.1711,38.2688,396337.0
2019-07-02 12:10:00,39.15,39.23,39.12,39.17,401713.0,38.2688,38.347,38.2395,38.2884,401713.0
2019-07-02 12:20:00,39.18,39.2,39.06,39.08,387338.0,38.2982,38.3177,38.1809,38.2004,387338.0
2019-07-02 12:30:00,39.07,39.15,39.04,39.12,426099.0,38.1906,38.2688,38.1613,38.2395,426099.0
2019-07-02 12:40:00,39.12,39.16,39.02,39.14,477892.0,38.2395,38.2786,38.1418,38.2591,477892.0
2019-07-02 12:50:00,39.13,39.27,39.13,39.23,396160.0,38.2493,38.3861,38.2493,38.347,396160.0
2019-07-02 13:00:00,39.23,39.35,39.2,39.34,367744.0,38.347,38.4643,38.3177,38.4546,367744.0
2019-07-02 13:10:00,39.34,39.37,39.22,39.23,364451.0,38.4546,38.4839,38.3373,38.347,364451.0
2019-07-02 13:20:00,39.23,39.26,39.19,39.24,412161.0,38.347,38.3764,38.3079,38.3568,412161.0
2019-07-02 13:30:00,39.24,39.32,39.18,39.3,334986.0,38.3568,38.435,38.2982,38.4155,334986.0
2019-07-02 13:40:00,39.3,39.34,39.25,39.33,259553.0,38.4155,38.4546,38.3666,38.4448,259553.0
2019-07-02 13:50:00,39.33,39.36,39.18,39.21,399557.0,38.4448,38.4741,38.2982,38.3275,399557.0
2019-07-02 14:00:00,39.21,39.32,39.2,39.32,355533.0,38.3275,38.435,38.3177,38.435,355533.0
2019-07-02 14:10:00,39.31,39.39,39.3,39.31,404421.0,38.4252,38.5034,38.4155,38.4252,404421.0
2019-07-02 14:20:00,39.32,39.4,39.31,39.36,207280.0,38.435,38.5132,38.4252,38.4741,207280.0
2019-07-02 14:30:00,39.35,39.4,39.34,39.34,354482.0,38.4643,38.5132,38.4546,38.4546,354482.0
2019-07-02 14:40:00,39.35,39.44,39.34,39.4,324177.0,38.4643,38.5523,38.4546,38.5132,324177.0
2019-07-02 14:50:00,39.41,39.41,39.27,39.34,350097.0,38.523,38.523,38.3861,38.4546,350097.0
2019-07-02 15:00:00,39.35,39.49,39.34,39.49,379297.0,38.4643,38.6012,38.4546,38.6012,379297.0
2019-07-02 15:10:00,39.48,39.52,39.39,39.41,515197.0,38.5914,38.6305,38.5034,38.523,515197.0
2019-07-02 15:20:00,39.42,39.49,39.4,39.45,278957.0,38.5328,38.6012,38.5132,38.5621,278957.0
2019-07-02 15:30:00,39.45,39.51,39.39,39.47,495110.0,38.5621,38.6207,38.5034,38.5816,495110.0
2019-07-02 15:40:00,39.47,39.59,39.47,39.59,813015.0,38.5816,38.6989,38.5816,38.6989,813015.0
2019-07-02 15:50:00,39.59,39.68,39.53,39.6,1927698.0,38.6989,38.7869,38.6403,38.7087,1927698.0
2019-07-03 09:30:00,39.6,39.75,39.41,39.64,1150062.0,38.7087,38.8553,38.523,38.7478,1150062.0
2019-07-03 09:40:00,39.65,39.77,39.44,39.48,713346.0,38.7576,38.8749,38.5523,38.5914,713346.0
2019-07-03 09:50:00,39.48,39.49,39.28,39.31,601911.0,38.5914,38.6012,38.3959,38.4252,601911.0
2019-07-03 10:00:00,39.3,39.35,39.17,39.29,860662.0,38.4155,38.4643,38.2884,38.4057,860662.0
2019-07-03 10:10:00,39.29,39.33,39.2,39.29,627368.0,38.4057,38.4448,38.3177,38.4057,627368.0
2019-07-03 10:20:00,39.29,39.36,39.25,39.36,515594.0,38.4057,38.4741,38.3666,38.4741,515594.0
2019-07-03 10:30:00,39.36,39.4,39.28,39.29,557914.0,38.4741,38.5132,38.3959,38.4057,557914.0
2019-07-03 10:40:00,39.28,39.49,39.27,39.41,390636.0,38.3959,38.6012,38.3861,38.523,390636.0
2019-07-03 10:50:00,39.41,39.49,39.41,39.44,315751.0,38.523,38.6012,38.523,38.5523,315751.0
2019-07-03 11:00:00,39.44,39.48,39.41,39.45,276838.0,38.5523,38.5914,38.523,38.5621,276838.0
2019-07-03 11:10:00,39.45,39.47,39.3,39.36,567191.0,38.5621,38.5816,38.4155,38.4741,567191.0
2019-07-03 11:20:00,39.37,39.39,39.28,39.32,340732.0,38.4839,38.5034,38.3959,38.435,340732.0
2019-07-03 11:30:00,39.32,39.4,39.29,39.34,371698.0,38.435,38.5132,38.4057,38.4546,371698.0
2019-07-03 11:40:00,39.34,39.37,39.25,39.29,373398.0,38.4546,38.4839,38.3666,38.4057,373398.0
2019-07-03 11:50:00,39.28,39.31,39.22,39.25,303476.0,38.3959,38.4252,38.3373,38.3666,303476.0
2019-07-03 12:00:00,39.24,39.31,39.24,39.26,404568.0,38.3568,38.4252,38.3568,38.3764,404568.0
2019-07-03 12:10:00,39.26,39.35,39.24,39.33,287813.0,38.3764,38.4643,38.3568,38.4448,287813.0
2019-07-03 12:20:00,39.32,39.39,39.32,39.36,364539.0,38.435,38.5034,38.435,38.4741,364539.0
2019-07-03 12:30:00,39.35,39.5,39.35,39.49,669213.0,38.4643,38.611,38.4643,38.6012,669213.0
2019-07-03 12:40:00,39.49,39.53,39.44,39.48,986842.0,38.6012,38.6403,38.5523,38.5914,986842.0
2019-07-03 12:50:00,39.49,39.64,39.46,39.6,1034011.0,38.6012,38.7478,38.5719,38.7087,1034011.0
2019-07-05 09:30:00,39.04,39.38,38.79,39.29,1604172.0,38.1613,38.4937,37.9169,38.4057,1604172.0
2019-07-05 09:40:00,39.3,39.46,39.16,39.41,624837.0,38.4155,38.5719,38.2786,38.523,624837.0
2019-07-05 09:50:00,39.41,39.56,39.32,39.33,871422.0,38.523,38.6696,38.435,38.4448,871422.0
2019-07-05 10:00:00,39.33,39.36,39.16,39.16,591190.0,38.4448,38.4741,38.2786,38.2786,591190.0
2019-07-05 10:10:00,39.17,39.18,38.93,38.99,881295.0,38.2884,38.2982,38.0538,38.1124,881295.0
2019-07-05 10:20:00,38.98,38.99,38.84,38.91,519603.0,38.1027,38.1124,37.9658,38.0342,519603.0
2019-07-05 10:30:00,38.91,38.98,38.85,38.88,434165.0,38.0342,38.1027,37.9756,38.0049,434165.0
2019-07-05 10:40:00,38.89,39.02,38.86,39.0,422186.0,38.0147,38.1418,37.9854,38.1222,422186.0
2019-07-05 10:50:00,39.01,39.11,38.96,39.11,426804.0,38.132,38.2297,38.0831,38.2297,426804.0
2019-07-05 11:00:00,39.11,39.2,39.06,39.18,325021.0,38.2297,38.3177,38.1809,38.2982,325021.0
2019-07-05 11:10:00,39.18,39.19,39.12,39.13,209152.0,38.2982,38.3079,38.2395,38.2493,209152.0
2019-07-05 11:20:00,39.13,39.19,39.08,39.16,305968.0,38.2493,38.3079,38.2004,38.2786,305968.0
2019-07-05 11:30:00,39.16,39.19,39.06,39.1,335080.0,38.2786,38.3079,38.1809,38.22,335080.0
2019-07-05 11:40:00,39.11,39.11,38.96,39.0,399362.0,38.2297,38.2297,38.0831,38.1222,399362.0
2019-07-05 11:50:00,39.01,39.08,38.96,39.08,428896.0,38.132,38.2004,38.0831,38.2004,428896.0
2019-07-05 12:00:00,39.08,39.1,39.03,39.07,327425.0,38.2004,38.22,38.1515,38.1906,327425.0
2019-07-05 12:10:00,39.07,39.25,39.06,39.21,401322.0,38.1906,38.3666,38.1809,38.3275,401322.0
2019-07-05 12:20:00,39.21,39.23,39.17,39.19,247129.0,38.3275,38.347,38.2884,38.3079,247129.0
2019-07-05 12:30:00,39.18,39.22,39.14,39.15,295696.0,38.2982,38.3373,38.2591,38.2688,295696.0
2019-07-05 12:40:00,39.15,39.16,39.1,39.11,212876.0,38.2688,38.2786,38.22,38.2297,212876.0
2019-07-05 12:50:00,39.12,39.18,39.1,39.17,238735.0,38.2395,38.2982,38.22,38.2884,238735.0
2019-07-05 13:00:00,39.17,39.28,39.15,39.25,334347.0,38.2884,38.3959,38.2688,38.3666,334347.0
2019-07-05 13:10:00,39.25,39.27,39.2,39.21,189718.0,38.3666,38.3861,38.3177,38.3275,189718.0
2019-07-05 13:20:00,39.21,39.25,39.18,39.23,202500.0,38.3275,38.3666,38.2982,38.347,202500.0
2019-07-05 13:30:00,39.23,39.36,39.23,39.35,298294.0,38.347,38.4741,38.347,38.4643,298294.0
2019-07-05 13:40:00,39.35,39.4,39.34,39.37,209244.0,38.4643,38.5132,38.4546,38.4839,209244.0
2019-07-05 13:50:00,39.38,39.39,39.33,39.36,172483.0,38.4937,38.5034,38.4448,38.4741,172483.0
2019-07-05 14:00:00,39.37,39.47,39.36,39.38,319670.0,38.4839,38.5816,38.4741,38.4937,319670.0
2019-07-05 14:10:00,39.38,39.39,39.29,39.36,254274.0,38.4937,38.5034,38.4057,38.4741,254274.0
2019-07-05 14:20:00,39.36,39.4,39.35,39.37,207210.0,38.4741,38.5132,38.4643,38.4839,207210.0
2019-07-05 14:30:00,39.37,39.44,39.36,39.41,294838.0,38.4839,38.5523,38.4741,38.523,294838.0
2019-07-05 14:40:00,39.41,39.51,39.38,39.51,295381.0,38.523,38.6207,38.4937,38.6207,295381.0
2019-07-05 14:50:00,39.51,39.53,39.45,39.5,208689.0,38.6207,38.6403,38.5621,38.611,208689.0
2019-07-05 15:00:00,39.5,39.5,39.41,39.43,253826.0,38.611,38.611,38.523,38.5425,253826.0
2019-07-05 15:10:00,39.43,39.55,39.42,39.5,365684.0,38.5425,38.6598,38.5328,38.611,365684.0
2019-07-05 15:20:00,39.5,39.55,39.48,39.52,253435.0,38.611,38.6598,38.5914,38.6305,253435.0
2019-07-05 15:30:00,39.53,39.54,39.45,39.46,438865.0,38.6403,38.6501,38.5621,38.5719,438865.0
2019-07-05 15:40:00,39.46,39.48,39.39,39.41,422935.0,38.5719,38.5914,38.5034,38.523,422935.0
2019-07-05 15:50:00,39.41,39.44,39.33,39.43,1182070.0,38.523,38.5523,38.4448,38.5425,1182070.0
2019-07-08 09:30:00,39.03,39.33,38.94,39.07,1013721.0,38.1515,38.4448,38.0636,38.1906,1013721.0
2019-07-08 09:40:00,39.07,39.33,39.0,39.32,882462.0,38.1906,38.4448,38.1222,38.435,882462.0
2019-07-08 09:50:00,39.33,39.78,39.31,39.73,1381042.0,38.4448,38.8847,38.4252,38.8358,1381042.0
2019-07-08 10:00:00,39.73,40.0,39.7,39.88,1236070.0,38.8358,39.0997,38.8065,38.9824,1236070.0
2019-07-08 10:10:00,39.87,40.24,39.85,40.19,1294371.0,38.9726,39.3343,38.9531,39.2854,1294371.0
2019-07-08 10:20:00,40.2,40.27,40.0,40.09,947780.0,39.2952,39.3636,39.0997,39.1877,947780.0
2019-07-08 10:30:00,40.09,40.09,39.84,39.93,905246.0,39.1877,39.1877,38.9433,39.0313,905246.0
2019-07-08 10:40:00,39.94,40.0,39.79,39.84,694299.0,39.0411,39.0997,38.8944,38.9433,694299.0
2019-07-08 10:50:00,39.83,39.88,39.77,39.81,398126.0,38.9335,38.9824,38.8749,38.914,398126.0
2019-07-08 11:00:00,39.81,40.05,39.8,39.96,851467.0,38.914,39.1486,38.9042,39.0606,851467.0
2019-07-08 11:10:00,39.95,40.07,39.92,40.07,413500.0,39.0508,39.1681,39.0215,39.1681,413500.0
2019-07-08 11:20:00,40.07,40.21,39.99,40.21,847836.0,39.1681,39.305,39.0899,39.305,847836.0
2019-07-08 11:30:00,40.2,40.33,40.17,40.32,748782.0,39.2952,39.4223,39.2659,39.4125,748782.0
2019-07-08 11:40:00,40.31,40.37,40.22,40.29,608268.0,39.4027,39.4614,39.3148,39.3832,608268.0
2019-07-08 11:50:00,40.28,40.44,40.27,40.42,638424.0,39.3734,39.5298,39.3636,39.5102,638424.0
2019-07-08 12:00:00,40.43,40.43,40.29,40.35,523401.0,39.52,39.52,39.3832,39.4418,523401.0
2019-07-08 12:10:00,40.36,40.42,40.34,40.38,346945.0,39.4516,39.5102,39.4321,39.4711,346945.0
2019-07-08 12:20:00,40.38,40.48,40.36,40.42,565930.0,39.4711,39.5689,39.4516,39.5102,565930.0
2019-07-08 12:30:00,40.42,40.5,40.41,40.47,447566.0,39.5102,39.5884,39.5005,39.5591,447566.0
2019-07-08 12:40:00,40.48,40.5,40.4,40.49,389045.0,39.5689,39.5884,39.4907,39.5787,389045.0
2019-07-08 12:50:00,40.5,40.59,40.47,40.58,1080468.0,39.5884,39.6764,39.5591,39.6666,1080468.0
2019-07-08 13:00:00,40.58,40.61,40.48,40.5,531125.0,39.6666,39.696,39.5689,39.5884,531125.0
2019-07-08 13:10:00,40.49,40.56,40.47,40.54,298950.0,39.5787,39.6471,39.5591,39.6275,298950.0
2019-07-08 13:20:00,40.54,40.54,40.45,40.51,284980.0,39.6275,39.6275,39.5396,39.5982,284980.0
2019-07-08 13:30:00,40.51,40.55,40.44,40.5,270974.0,39.5982,39.6373,39.5298,39.5884,270974.0
2019-07-08 13:40:00,40.5,40.51,40.43,40.44,315353.0,39.5884,39.5982,39.52,39.5298,315353.0
2019-07-08 13:50:00,40.44,40.47,40.34,40.38,618449.0,39.5298,39.5591,39.4321,39.4711,618449.0
2019-07-08 14:00:00,40.38,40.39,40.31,40.38,356604.0,39.4711,39.4809,39.4027,39.4711,356604.0
2019-07-08 14:10:00,40.38,40.44,40.36,40.42,260824.0,39.4711,39.5298,39.4516,39.5102,260824.0
2019-07-08 14:20:00,40.43,40.44,40.32,40.43,349101.0,39.52,39.5298,39.4125,39.52,349101.0
2019-07-08 14:30:00,40.43,40.49,40.42,40.46,378878.0,39.52,39.5787,39.5102,39.5493,378878.0
2019-07-08 14:40:00,40.47,40.5,40.41,40.43,339249.0,39.5591,39.5884,39.5005,39.52,339249.0
2019-07-08 14:50:00,40.43,40.45,40.38,40.43,243786.0,39.52,39.5396,39.4711,39.52,243786.0
2019-07-08 15:00:00,40.42,40.44,40.39,40.44,273707.0,39.5102,39.5298,39.4809,39.5298,273707.0
2019-07-08 15:10:00,40.43,40.5,40.42,40.48,298655.0,39.52,39.5884,39.5102,39.5689,298655.0
2019-07-08 15:20:00,40.47,40.5,40.47,40.49,284723.0,39.5591,39.5884,39.5591,39.5787,284723.0
2019-07-08 15:30:00,40.49,40.5,40.41,40.44,542189.0,39.5787,39.5884,39.5005,39.5298,542189.0
2019-07-08 15:40:00,40.44,40.5,40.43,40.48,513544.0,39.5298,39.5884,39.52,39.5689,513544.0
2019-07-08 15:50:00,40.48,40.5,40.38,40.41,1862707.0,39.5689,39.5884,39.4711,39.5005,1862707.0
2019-07-09 09:30:00,40.18,41.01,40.08,40.65,2667293.0,39.2757,40.087,39.1779,39.7351,2667293.0
2019-07-09 09:40:00,40.64,41.05,40.64,40.93,1805868.0,39.7253,40.1261,39.7253,40.0088,1805868.0
2019-07-09 09:50:00,40.94,40.95,40.6,40.65,1300135.0,40.0185,40.0283,39.6862,39.7351,1300135.0
2019-07-09 10:00:00,40.64,40.72,40.47,40.57,992372.0,39.7253,39.8035,39.5591,39.6569,992372.0
2019-07-09 10:10:00,40.58,40.74,40.56,40.71,745017.0,39.6666,39.823,39.6471,39.7937,745017.0
2019-07-09 10:20:00,40.72,40.73,40.59,40.73,500854.0,39.8035,39.8133,39.6764,39.8133,500854.0
2019-07-09 10:30:00,40.73,40.9,40.7,40.88,854975.0,39.8133,39.9794,39.7839,39.9599,854975.0
2019-07-09 10:40:00,40.88,40.89,40.77,40.85,456709.0,39.9599,39.9697,39.8524,39.9306,456709.0
2019-07-09 10:50:00,40.85,40.88,40.76,40.83,394027.0,39.9306,39.9599,39.8426,39.911,394027.0
2019-07-09 11:00:00,40.82,40.88,40.76,40.77,509534.0,39.9012,39.9599,39.8426,39.8524,509534.0
2019-07-09 11:10:00,40.76,40.77,40.64,40.74,486882.0,39.8426,39.8524,39.7253,39.823,486882.0
2019-07-09 11:20:00,40.73,40.77,40.56,40.61,403628.0,39.8133,39.8524,39.6471,39.696,403628.0
2019-07-09 11:30:00,40.61,40.71,40.59,40.68,282964.0,39.696,39.7937,39.6764,39.7644,282964.0
2019-07-09 11:40:00,40.68,40.77,40.67,40.76,267896.0,39.7644,39.8524,39.7546,39.8426,267896.0
2019-07-09 11:50:00,40.76,40.8,40.71,40.74,264831.0,39.8426,39.8817,39.7937,39.823,264831.0
2019-07-09 12:00:00,40.75,40.76,40.69,40.74,219951.0,39.8328,39.8426,39.7742,39.823,219951.0
2019-07-09 12:10:00,40.74,40.81,40.73,40.8,281478.0,39.823,39.8915,39.8133,39.8817,281478.0
2019-07-09 12:20:00,40.8,40.83,40.75,40.78,372332.0,39.8817,39.911,39.8328,39.8621,372332.0
2019-07-09 12:30:00,40.78,40.83,40.77,40.83,160329.0,39.8621,39.911,39.8524,39.911,160329.0
2019-07-09 12:40:00,40.83,40.85,40.73,40.8,458918.0,39.911,39.9306,39.8133,39.8817,458918.0
2019-07-09 12:50:00,40.79,40.83,40.76,40.81,305572.0,39.8719,39.911,39.8426,39.8915,305572.0
2019-07-09 13:00:00,40.81,40.83,40.77,40.82,288027.0,39.8915,39.911,39.8524,39.9012,288027.0
2019-07-09 13:10:00,40.82,40.92,40.81,40.9,287843.0,39.9012,39.999,39.8915,39.9794,287843.0
2019-07-09 13:20:00,40.9,40.91,40.85,40.87,277500.0,39.9794,39.9892,39.9306,39.9501,277500.0
2019-07-09 13:30:00,40.87,41.0,40.86,40.98,478506.0,39.9501,40.0772,39.9403,40.0576,478506.0
2019-07-09 13:40:00,40.98,40.99,40.93,40.94,303711.0,40.0576,40.0674,40.0088,40.0185,303711.0
2019-07-09 13:50:00,40.95,41.03,40.92,40.95,534953.0,40.0283,40.1065,39.999,40.0283,534953.0
2019-07-09 14:00:00,40.94,40.98,40.93,40.98,211891.0,40.0185,40.0576,40.0088,40.0576,211891.0
2019-07-09 14:10:00,40.98,41.01,40.97,41.0,274307.0,40.0576,40.087,40.0479,40.0772,274307.0
2019-07-09 14:20:00,41.01,41.05,40.93,40.98,523311.0,40.087,40.1261,40.0088,40.0576,523311.0
2019-07-09 14:30:00,40.99,41.01,40.86,40.95,532115.0,40.0674,40.087,39.9403,40.0283,532115.0
2019-07-09 14:40:00,40.95,41.01,40.95,40.98,364056.0,40.0283,40.087,40.0283,40.0576,364056.0
2019-07-09 14:50:00,40.97,41.07,40.97,41.07,421989.0,40.0479,40.1456,40.0479,40.1456,421989.0
2019-07-09 15:00:00,41.06,41.15,41.03,41.14,643797.0,40.1358,40.2238,40.1065,40.214,643797.0
2019-07-09 15:10:00,41.14,41.16,41.07,41.12,526006.0,40.214,40.2336,40.1456,40.1945,526006.0
2019-07-09 15:20:00,41.12,41.19,41.09,41.18,364048.0,40.1945,40.2629,40.1652,40.2531,364048.0
2019-07-09 15:30:00,41.17,41.2,41.14,41.16,646276.0,40.2434,40.2727,40.214,40.2336,646276.0
2019-07-09 15:40:00,41.16,41.27,41.15,41.26,1060790.0,40.2336,40.3411,40.2238,40.3313,1060790.0
2019-07-09 15:50:00,41.26,41.41,41.25,41.34,2281446.0,40.3313,40.478,40.3216,40.4095,2281446.0
2019-07-10 09:30:00,42.23,42.95,42.04,42.76,5266006.0,41.2795,41.9833,41.0938,41.7976,5266006.0
2019-07-10 09:40:00,42.76,43.78,42.66,43.69,4390606.0,41.7976,42.7946,41.6998,42.7067,4390606.0
2019-07-10 09:50:00,43.69,44.0,43.67,43.96,3924449.0,42.7067,43.0097,42.6871,42.9706,3924449.0
2019-07-10 10:00:00,43.96,43.97,43.55,43.58,2552182.0,42.9706,42.9803,42.5698,42.5991,2552182.0
2019-07-10 10:10:00,43.58,43.59,43.22,43.36,2725296.0,42.5991,42.6089,42.2472,42.3841,2725296.0
2019-07-10 10:20:00,43.35,43.41,42.98,43.03,1956651.0,42.3743,42.433,42.0126,42.0615,1956651.0
2019-07-10 10:30:00,43.03,43.35,42.96,43.19,1820053.0,42.0615,42.3743,41.9931,42.2179,1820053.0
2019-07-10 10:40:00,43.18,43.23,43.04,43.05,1024035.0,42.2081,42.257,42.0713,42.0811,1024035.0
2019-07-10 10:50:00,43.05,43.43,43.0,43.14,1681447.0,42.0811,42.4525,42.0322,42.169,1681447.0
2019-07-10 11:00:00,43.14,43.33,43.11,43.19,1101238.0,42.169,42.3548,42.1397,42.2179,1101238.0
2019-07-10 11:10:00,43.19,43.3,42.99,43.06,1249969.0,42.2179,42.3254,42.0224,42.0908,1249969.0
2019-07-10 11:20:00,43.07,43.11,42.91,42.96,1139964.0,42.1006,42.1397,41.9442,41.9931,1139964.0
2019-07-10 11:30:00,42.96,43.03,42.86,42.92,955405.0,41.9931,42.0615,41.8953,41.954,955405.0
2019-07-10 11:40:00,42.93,42.97,42.87,42.96,708052.0,41.9638,42.0029,41.9051,41.9931,708052.0
2019-07-10 11:50:00,42.96,43.0,42.84,42.84,816990.0,41.9931,42.0322,41.8758,41.8758,816990.0
2019-07-10 12:00:00,42.85,42.95,42.84,42.87,469755.0,41.8856,41.9833,41.8758,41.9051,469755.0
2019-07-10 12:10:00,42.86,42.88,42.68,42.8,777343.0,41.8953,41.9149,41.7194,41.8367,777343.0
2019-07-10 12:20:00,42.8,42.85,42.73,42.84,392553.0,41.8367,41.8856,41.7683,41.8758,392553.0
2019-07-10 12:30:00,42.84,42.9,42.82,42.84,450548.0,41.8758,41.9344,41.8562,41.8758,450548.0
2019-07-10 12:40:00,42.83,42.9,42.8,42.82,335452.0,41.866,41.9344,41.8367,41.8562,335452.0
2019-07-10 12:50:00,42.82,42.86,42.7,42.73,362176.0,41.8562,41.8953,41.7389,41.7683,362176.0
2019-07-10 13:00:00,42.73,42.77,42.68,42.72,505131.0,41.7683,41.8074,41.7194,41.7585,505131.0
2019-07-10 13:10:00,42.72,42.91,42.7,42.91,671194.0,41.7585,41.9442,41.7389,41.9442,671194.0
2019-07-10 13:20:00,42.91,42.98,42.8,42.82,709868.0,41.9442,42.0126,41.8367,41.8562,709868.0
2019-07-10 13:30:00,42.82,42.89,42.79,42.81,361677.0,41.8562,41.9247,41.8269,41.8465,361677.0
2019-07-10 13:40:00,42.81,42.83,42.72,42.77,271124.0,41.8465,41.866,41.7585,41.8074,271124.0
2019-07-10 13:50:00,42.77,42.81,42.63,42.67,400457.0,41.8074,41.8465,41.6705,41.7096,400457.0
2019-07-10 14:00:00,42.68,42.78,42.68,42.75,499784.0,41.7194,41.8171,41.7194,41.7878,499784.0
2019-07-10 14:10:00,42.76,42.82,42.65,42.67,484694.0,41.7976,41.8562,41.6901,41.7096,484694.0
2019-07-10 14:20:00,42.66,42.75,42.62,42.71,496545.0,41.6998,41.7878,41.6607,41.7487,496545.0
2019-07-10 14:30:00,42.71,42.81,42.7,42.77,478102.0,41.7487,41.8465,41.7389,41.8074,478102.0
2019-07-10 14:40:00,42.78,42.85,42.75,42.76,514758.0,41.8171,41.8856,41.7878,41.7976,514758.0
2019-07-10 14:50:00,42.76,42.78,42.67,42.75,484332.0,41.7976,41.8171,41.7096,41.7878,484332.0
2019-07-10 15:00:00,42.75,42.84,42.7,42.82,548988.0,41.7878,41.8758,41.7389,41.8562,548988.0
2019-07-10 15:10:00,42.82,42.93,42.82,42.84,799849.0,41.8562,41.9638,41.8562,41.8758,799849.0
2019-07-10 15:20:00,42.85,42.98,42.81,42.91,974134.0,41.8856,42.0126,41.8465,41.9442,974134.0
2019-07-10 15:30:00,42.9,42.96,42.9,42.91,646005.0,41.9344,41.9931,41.9344,41.9442,646005.0
2019-07-10 15:40:00,42.91,43.01,42.89,42.92,1159144.0,41.9442,42.042,41.9247,41.954,1159144.0
2019-07-10 15:50:00,42.92,42.98,42.84,42.91,1792712.0,41.954,42.0126,41.8758,41.9442,1792712.0
2019-07-11 09:30:00,43.22,43.37,42.77,43.35,2452225.0,42.2472,42.3939,41.8074,42.3743,2452225.0
2019-07-11 09:40:00,43.36,43.54,43.23,43.25,1850493.0,42.3841,42.56,42.257,42.2766,1850493.0
2019-07-11 09:50:00,43.25,43.25,42.92,43.06,1219525.0,42.2766,42.2766,41.954,42.0908,1219525.0
2019-07-11 10:00:00,43.05,43.2,42.64,42.67,1576284.0,42.0811,42.2277,41.6803,41.7096,1576284.0
2019-07-11 10:10:00,42.68,42.72,42.56,42.62,1224995.0,41.7194,41.7585,41.6021,41.6607,1224995.0
2019-07-11 10:20:00,42.62,42.78,42.59,42.63,813529.0,41.6607,41.8171,41.6314,41.6705,813529.0
2019-07-11 10:30:00,42.64,42.67,42.44,42.65,862446.0,41.6803,41.7096,41.4848,41.6901,862446.0
2019-07-11 10:40:00,42.65,42.7,42.5,42.61,637935.0,41.6901,41.7389,41.5434,41.651,637935.0
2019-07-11 10:50:00,42.61,42.8,42.6,42.79,580825.0,41.651,41.8367,41.6412,41.8269,580825.0
2019-07-11 11:00:00,42.78,42.89,42.74,42.87,612343.0,41.8171,41.9247,41.778,41.9051,612343.0
2019-07-11 11:10:00,42.87,43.03,42.83,43.0,619484.0,41.9051,42.0615,41.866,42.0322,619484.0
2019-07-11 11:20:00,43.0,43.01,42.92,42.95,600787.0,42.0322,42.042,41.954,41.9833,600787.0
2019-07-11 11:30:00,42.94,42.96,42.82,42.93,372062.0,41.9735,41.9931,41.8562,41.9638,372062.0
2019-07-11 11:40:00,42.93,43.03,42.91,43.03,383427.0,41.9638,42.0615,41.9442,42.0615,383427.0
2019-07-11 11:50:00,43.02,43.09,43.01,43.07,499278.0,42.0517,42.1202,42.042,42.1006,499278.0
2019-07-11 12:00:00,43.07,43.15,43.05,43.11,337292.0,42.1006,42.1788,42.0811,42.1397,337292.0
2019-07-11 12:10:00,43.12,43.12,43.05,43.08,361656.0,42.1495,42.1495,42.0811,42.1104,361656.0
2019-07-11 12:20:00,43.08,43.17,43.07,43.14,546469.0,42.1104,42.1984,42.1006,42.169,546469.0
2019-07-11 12:30:00,43.14,43.18,43.12,43.17,345225.0,42.169,42.2081,42.1495,42.1984,345225.0
2019-07-11 12:40:00,43.17,43.28,43.17,43.24,517550.0,42.1984,42.3059,42.1984,42.2668,517550.0
2019-07-11 12:50:00,43.25,43.32,43.19,43.26,712138.0,42.2766,42.345,42.2179,42.2863,712138.0
2019-07-11 13:00:00,43.26,43.42,43.25,43.39,1061208.0,42.2863,42.4427,42.2766,42.4134,1061208.0
2019-07-11 13:10:00,43.38,43.41,43.34,43.39,296141.0,42.4036,42.433,42.3645,42.4134,296141.0
2019-07-11 13:20:00,43.39,43.4,43.21,43.23,433773.0,42.4134,42.4232,42.2375,42.257,433773.0
2019-07-11 13:30:00,43.23,43.3,43.13,43.24,525375.0,42.257,42.3254,42.1593,42.2668,525375.0
2019-07-11 13:40:00,43.25,43.29,43.14,43.16,305026.0,42.2766,42.3157,42.169,42.1886,305026.0
2019-07-11 13:50:00,43.17,43.28,43.14,43.23,305805.0,42.1984,42.3059,42.169,42.257,305805.0
2019-07-11 14:00:00,43.23,43.25,43.19,43.2,256208.0,42.257,42.2766,42.2179,42.2277,256208.0
2019-07-11 14:10:00,43.2,43.21,43.05,43.06,301902.0,42.2277,42.2375,42.0811,42.0908,301902.0
2019-07-11 14:20:00,43.07,43.11,43.04,43.1,283003.0,42.1006,42.1397,42.0713,42.1299,283003.0
2019-07-11 14:30:00,43.11,43.2,43.09,43.16,313382.0,42.1397,42.2277,42.1202,42.1886,313382.0
2019-07-11 14:40:00,43.15,43.25,43.14,43.24,445521.0,42.1788,42.2766,42.169,42.2668,445521.0
2019-07-11 14:50:00,43.23,43.31,43.23,43.26,420153.0,42.257,42.3352,42.257,42.2863,420153.0
2019-07-11 15:00:00,43.26,43.3,43.25,43.27,422118.0,42.2863,42.3254,42.2766,42.2961,422118.0
2019-07-11 15:10:00,43.26,43.35,43.25,43.3,387361.0,42.2863,42.3743,42.2766,42.3254,387361.0
2019-07-11 15:20:00,43.31,43.33,43.24,43.33,457117.0,42.3352,42.3548,42.2668,42.3548,457117.0
2019-07-11 15:30:00,43.33,43.42,43.32,43.4,616996.0,42.3548,42.4427,42.345,42.4232,616996.0
2019-07-11 15:40:00,43.4,43.45,43.37,43.44,627440.0,42.4232,42.4721,42.3939,42.4623,627440.0
2019-07-11 15:50:00,43.44,43.5,43.42,43.48,1601921.0,42.4623,42.5209,42.4427,42.5014,1601921.0
2019-07-12 09:30:00,43.75,43.88,43.36,43.84,2411798.0,42.7653,42.8924,42.3841,42.8533,2411798.0
2019-07-12 09:40:00,43.85,44.09,43.69,44.05,2236795.0,42.863,43.0976,42.7067,43.0585,2236795.0
2019-07-12 09:50:00,44.05,44.05,43.87,43.9,1056798.0,43.0585,43.0585,42.8826,42.9119,1056798.0
2019-07-12 10:00:00,43.9,44.37,43.9,44.32,1822218.0,42.9119,43.3713,42.9119,43.3225,1822218.0
2019-07-12 10:10:00,44.31,44.39,44.0,44.09,1370325.0,43.3127,43.3909,43.0097,43.0976,1370325.0
2019-07-12 10:20:00,44.08,44.16,43.94,44.05,1067187.0,43.0879,43.1661,42.951,43.0585,1067187.0
2019-07-12 10:30:00,44.05,44.25,44.02,44.17,1000666.0,43.0585,43.254,43.0292,43.1758,1000666.0
2019-07-12 10:40:00,44.16,44.2,43.99,44.04,716519.0,43.1661,43.2052,42.9999,43.0488,716519.0
2019-07-12 10:50:00,44.03,44.17,44.0,44.09,553043.0,43.039,43.1758,43.0097,43.0976,553043.0
2019-07-12 11:00:00,44.1,44.17,44.0,44.04,581495.0,43.1074,43.1758,43.0097,43.0488,581495.0
2019-07-12 11:10:00,44.04,44.08,43.96,44.07,735244.0,43.0488,43.0879,42.9706,43.0781,735244.0
2019-07-12 11:20:00,44.07,44.08,43.98,44.02,661985.0,43.0781,43.0879,42.9901,43.0292,661985.0
2019-07-12 11:30:00,44.02,44.3,44.0,44.25,853735.0,43.0292,43.3029,43.0097,43.254,853735.0
2019-07-12 11:40:00,44.25,44.41,44.23,44.4,1075583.0,43.254,43.4104,43.2345,43.4007,1075583.0
2019-07-12 11:50:00,44.41,44.49,44.36,44.48,834995.0,43.4104,43.4886,43.3616,43.4789,834995.0
2019-07-12 12:00:00,44.48,44.5,44.38,44.43,518681.0,43.4789,43.4984,43.3811,43.43,518681.0
2019-07-12 12:10:00,44.42,44.5,44.39,44.49,514892.0,43.4202,43.4984,43.3909,43.4886,514892.0
2019-07-12 12:20:00,44.49,44.55,44.46,44.5,745607.0,43.4886,43.5473,43.4593,43.4984,745607.0
2019-07-12 12:30:00,44.5,44.52,44.38,44.4,420441.0,43.4984,43.518,43.3811,43.4007,420441.0
2019-07-12 12:40:00,44.4,44.43,44.36,44.41,267884.0,43.4007,43.43,43.3616,43.4104,267884.0
2019-07-12 12:50:00,44.41,44.49,44.32,44.34,785508.0,43.4104,43.4886,43.3225,43.342,785508.0
2019-07-12 13:00:00,44.34,44.48,44.3,44.48,714359.0,43.342,43.4789,43.3029,43.4789,714359.0
2019-07-12 13:10:00,44.48,44.51,44.43,44.48,451672.0,43.4789,43.5082,43.43,43.4789,451672.0
2019-07-12 13:20:00,44.48,44.6,44.47,44.6,554509.0,43.4789,43.5962,43.4691,43.5962,554509.0
2019-07-12 13:30:00,44.6,44.63,44.51,44.53,483012.0,43.5962,43.6255,43.5082,43.5277,483012.0
2019-07-12 13:40:00,44.53,44.55,44.42,44.44,369628.0,43.5277,43.5473,43.4202,43.4398,369628.0
2019-07-12 13:50:00,44.44,44.55,44.43,44.54,239367.0,43.4398,43.5473,43.43,43.5375,239367.0
2019-07-12 14:00:00,44.54,44.58,44.51,44.56,453064.0,43.5375,43.5766,43.5082,43.5571,453064.0
2019-07-12 14:10:00,44.56,44.63,44.52,44.62,366231.0,43.5571,43.6255,43.518,43.6157,366231.0
2019-07-12 14:20:00,44.62,44.65,44.6,44.61,397310.0,43.6157,43.645,43.5962,43.6059,397310.0
2019-07-12 14:30:00,44.61,44.64,44.54,44.59,462645.0,43.6059,43.6353,43.5375,43.5864,462645.0
2019-07-12 14:40:00,44.58,44.6,44.55,44.57,295022.0,43.5766,43.5962,43.5473,43.5668,295022.0
2019-07-12 14:50:00,44.58,44.6,44.55,44.59,235213.0,43.5766,43.5962,43.5473,43.5864,235213.0
2019-07-12 15:00:00,44.59,44.66,44.57,44.63,320845.0,43.5864,43.6548,43.5668,43.6255,320845.0
2019-07-12 15:10:00,44.63,44.7,44.55,44.61,629245.0,43.6255,43.6939,43.5473,43.6059,629245.0
2019-07-12 15:20:00,44.61,44.68,44.6,44.65,584882.0,43.6059,43.6744,43.5962,43.645,584882.0
2019-07-12 15:30:00,44.65,44.68,44.55,44.58,450339.0,43.645,43.6744,43.5473,43.5766,450339.0
2019-07-12 15:40:00,44.58,44.6,44.52,44.56,738120.0,43.5766,43.5962,43.518,43.5571,738120.0
2019-07-12 15:50:00,44.56,44.56,44.5,44.51,1814326.0,43.5571,43.5571,43.4984,43.5082,1814326.0
2019-07-15 09:30:00,44.69,45.27,44.33,44.53,4673335.0,43.6841,44.2511,43.3322,43.5277,4673335.0
2019-07-15 09:40:00,44.53,44.64,43.94,43.94,2143740.0,43.5277,43.6353,42.951,42.951,2143740.0
2019-07-15 09:50:00,43.94,44.11,43.71,43.96,1879081.0,42.951,43.1172,42.7262,42.9706,1879081.0
2019-07-15 10:00:00,43.96,44.2,43.91,44.05,1067842.0,42.9706,43.2052,42.9217,43.0585,1067842.0
2019-07-15 10:10:00,44.06,44.3,43.94,44.29,854223.0,43.0683,43.3029,42.951,43.2931,854223.0
2019-07-15 10:20:00,44.3,44.42,44.26,44.38,814957.0,43.3029,43.4202,43.2638,43.3811,814957.0
2019-07-15 10:30:00,44.39,44.53,44.3,44.44,778299.0,43.3909,43.5277,43.3029,43.4398,778299.0
2019-07-15 10:40:00,44.45,44.61,44.39,44.56,755351.0,43.4495,43.6059,43.3909,43.5571,755351.0
2019-07-15 10:50:00,44.57,44.63,44.42,44.45,609841.0,43.5668,43.6255,43.4202,43.4495,609841.0
2019-07-15 11:00:00,44.45,44.46,44.27,44.39,493252.0,43.4495,43.4593,43.2736,43.3909,493252.0
2019-07-15 11:10:00,44.39,44.53,44.35,44.53,435422.0,43.3909,43.5277,43.3518,43.5277,435422.0
2019-07-15 11:20:00,44.52,44.66,44.52,44.59,614417.0,43.518,43.6548,43.518,43.5864,614417.0
2019-07-15 11:30:00,44.59,44.66,44.54,44.59,542160.0,43.5864,43.6548,43.5375,43.5864,542160.0
2019-07-15 11:40:00,44.58,44.7,44.55,44.69,434155.0,43.5766,43.6939,43.5473,43.6841,434155.0
2019-07-15 11:50:00,44.68,44.77,44.66,44.71,469185.0,43.6744,43.7623,43.6548,43.7037,469185.0
2019-07-15 12:00:00,44.7,44.72,44.59,44.62,401619.0,43.6939,43.7135,43.5864,43.6157,401619.0
2019-07-15 12:10:00,44.62,44.71,44.62,44.71,221201.0,43.6157,43.7037,43.6157,43.7037,221201.0
2019-07-15 12:20:00,44.7,44.72,44.6,44.62,248786.0,43.6939,43.7135,43.5962,43.6157,248786.0
2019-07-15 12:30:00,44.62,44.65,44.6,44.62,207019.0,43.6157,43.645,43.5962,43.6157,207019.0
2019-07-15 12:40:00,44.62,44.67,44.57,44.65,140544.0,43.6157,43.6646,43.5668,43.645,140544.0
2019-07-15 12:50:00,44.64,44.7,44.63,44.69,150818.0,43.6353,43.6939,43.6255,43.6841,150818.0
2019-07-15 13:00:00,44.69,44.76,44.63,44.65,212934.0,43.6841,43.7526,43.6255,43.645,212934.0
2019-07-15 13:10:00,44.66,44.67,44.51,44.52,322895.0,43.6548,43.6646,43.5082,43.518,322895.0
2019-07-15 13:20:00,44.51,44.55,44.41,44.41,311878.0,43.5082,43.5473,43.4104,43.4104,311878.0
2019-07-15 13:30:00,44.42,44.56,44.4,44.55,313694.0,43.4202,43.5571,43.4007,43.5473,313694.0
2019-07-15 13:40:00,44.55,44.57,44.5,44.53,211367.0,43.5473,43.5668,43.4984,43.5277,211367.0
2019-07-15 13:50:00,44.54,44.62,44.52,44.59,163891.0,43.5375,43.6157,43.518,43.5864,163891.0
2019-07-15 14:00:00,44.59,44.63,44.43,44.44,280709.0,43.5864,43.6255,43.43,43.4398,280709.0
2019-07-15 14:10:00,44.44,44.47,44.39,44.42,279921.0,43.4398,43.4691,43.3909,43.4202,279921.0
2019-07-15 14:20:00,44.41,44.42,44.32,44.34,332460.0,43.4104,43.4202,43.3225,43.342,332460.0
2019-07-15 14:30:00,44.34,44.39,44.31,44.34,278772.0,43.342,43.3909,43.3127,43.342,278772.0
2019-07-15 14:40:00,44.34,44.42,44.33,44.42,195024.0,43.342,43.4202,43.3322,43.4202,195024.0
2019-07-15 14:50:00,44.42,44.46,44.41,44.43,190962.0,43.4202,43.4593,43.4104,43.43,190962.0
2019-07-15 15:00:00,44.43,44.44,44.36,44.41,331350.0,43.43,43.4398,43.3616,43.4104,331350.0
2019-07-15 15:10:00,44.41,44.42,44.34,44.39,338716.0,43.4104,43.4202,43.342,43.3909,338716.0
2019-07-15 15:20:00,44.4,44.5,44.38,44.49,297918.0,43.4007,43.4984,43.3811,43.4886,297918.0
2019-07-15 15:30:00,44.49,44.53,44.47,44.48,337539.0,43.4886,43.5277,43.4691,43.4789,337539.0
2019-07-15 15:40:00,44.48,44.53,44.39,44.4,629220.0,43.4789,43.5277,43.3909,43.4007,629220.0
2019-07-15 15:50:00,44.41,44.43,44.36,44.42,1238401.0,43.4104,43.43,43.3616,43.4202,1238401.0
2019-07-16 09:30:00,44.05,44.1,43.26,43.53,3080371.0,43.0585,43.1074,42.2863,42.5503,3080371.0
2019-07-16 09:40:00,43.52,43.8,43.37,43.67,1950947.0,42.5405,42.8142,42.3939,42.6871,1950947.0
2019-07-16 09:50:00,43.66,43.82,43.47,43.51,1634726.0,42.6773,42.8337,42.4916,42.5307,1634726.0
2019-07-16 10:00:00,43.5,43.61,43.38,43.5,1160751.0,42.5209,42.6285,42.4036,42.5209,1160751.0
2019-07-16 10:10:00,43.49,43.73,43.48,43.69,814418.0,42.5112,42.7457,42.5014,42.7067,814418.0
2019-07-16 10:20:00,43.69,43.75,43.54,43.66,678856.0,42.7067,42.7653,42.56,42.6773,678856.0
2019-07-16 10:30:00,43.65,43.7,43.56,43.58,497543.0,42.6676,42.7164,42.5796,42.5991,497543.0
2019-07-16 10:40:00,43.58,43.73,43.57,43.66,524704.0,42.5991,42.7457,42.5894,42.6773,524704.0
2019-07-16 10:50:00,43.66,43.71,43.6,43.7,404212.0,42.6773,42.7262,42.6187,42.7164,404212.0
2019-07-16 11:00:00,43.7,43.79,43.63,43.64,1038622.0,42.7164,42.8044,42.648,42.6578,1038622.0
2019-07-16 11:10:00,43.64,43.72,43.45,43.5,671003.0,42.6578,42.736,42.4721,42.5209,671003.0
2019-07-16 11:20:00,43.5,43.55,43.46,43.48,418101.0,42.5209,42.5698,42.4818,42.5014,418101.0
2019-07-16 11:30:00,43.48,43.5,43.44,43.5,459412.0,42.5014,42.5209,42.4623,42.5209,459412.0
2019-07-16 11:40:00,43.49,43.56,43.45,43.55,503241.0,42.5112,42.5796,42.4721,42.5698,503241.0
2019-07-16 11:50:00,43.55,43.59,43.51,43.54,325621.0,42.5698,42.6089,42.5307,42.56,325621.0
2019-07-16 12:00:00,43.54,43.59,43.28,43.3,827048.0,42.56,42.6089,42.3059,42.3254,827048.0
2019-07-16 12:10:00,43.3,43.31,42.95,42.98,1344336.0,42.3254,42.3352,41.9833,42.0126,1344336.0
2019-07-16 12:20:00,42.99,43.22,42.97,43.15,657941.0,42.0224,42.2472,42.0029,42.1788,657941.0
2019-07-16 12:30:00,43.15,43.29,43.13,43.25,449832.0,42.1788,42.3157,42.1593,42.2766,449832.0
2019-07-16 12:40:00,43.25,43.26,43.14,43.25,358048.0,42.2766,42.2863,42.169,42.2766,358048.0
2019-07-16 12:50:00,43.25,43.26,43.18,43.26,338438.0,42.2766,42.2863,42.2081,42.2863,338438.0
2019-07-16 13:00:00,43.26,43.35,43.25,43.26,420379.0,42.2863,42.3743,42.2766,42.2863,420379.0
2019-07-16 13:10:00,43.27,43.3,43.14,43.14,358487.0,42.2961,42.3254,42.169,42.169,358487.0
2019-07-16 13:20:00,43.14,43.24,43.13,43.17,227533.0,42.169,42.2668,42.1593,42.1984,227533.0
2019-07-16 13:30:00,43.18,43.21,43.13,43.13,234204.0,42.2081,42.2375,42.1593,42.1593,234204.0
2019-07-16 13:40:00,43.14,43.15,43.0,43.01,442124.0,42.169,42.1788,42.0322,42.042,442124.0
2019-07-16 13:50:00,43.01,43.05,42.96,43.02,575336.0,42.042,42.0811,41.9931,42.0517,575336.0
2019-07-16 14:00:00,43.02,43.12,43.0,43.11,362307.0,42.0517,42.1495,42.0322,42.1397,362307.0
2019-07-16 14:10:00,43.11,43.13,43.08,43.1,264393.0,42.1397,42.1593,42.1104,42.1299,264393.0
2019-07-16 14:20:00,43.09,43.11,43.06,43.08,191800.0,42.1202,42.1397,42.0908,42.1104,191800.0
2019-07-16 14:30:00,43.07,43.09,42.93,43.06,500883.0,42.1006,42.1202,41.9638,42.0908,500883.0
2019-07-16 14:40:00,43.05,43.18,43.03,43.16,383907.0,42.0811,42.2081,42.0615,42.1886,383907.0
2019-07-16 14:50:00,43.16,43.19,43.09,43.1,302380.0,42.1886,42.2179,42.1202,42.1299,302380.0
2019-07-16 15:00:00,43.11,43.21,43.08,43.15,445306.0,42.1397,42.2375,42.1104,42.1788,445306.0
2019-07-16 15:10:00,43.15,43.2,43.12,43.15,305003.0,42.1788,42.2277,42.1495,42.1788,305003.0
2019-07-16 15:20:00,43.16,43.17,43.06,43.09,425155.0,42.1886,42.1984,42.0908,42.1202,425155.0
2019-07-16 15:30:00,43.09,43.17,43.09,43.16,447210.0,42.1202,42.1984,42.1202,42.1886,447210.0
2019-07-16 15:40:00,43.15,43.16,43.05,43.07,966913.0,42.1788,42.1886,42.0811,42.1006,966913.0
2019-07-16 15:50:00,43.07,43.15,43.03,43.06,1628031.0,42.1006,42.1788,42.0615,42.0908,1628031.0
2019-07-17 09:30:00,43.0,43.17,42.6,43.12,1873187.0,42.0322,42.1984,41.6412,42.1495,1873187.0
2019-07-17 09:40:00,43.12,43.4,43.03,43.32,1301549.0,42.1495,42.4232,42.0615,42.345,1301549.0
2019-07-17 09:50:00,43.33,43.55,43.33,43.41,1206607.0,42.3548,42.5698,42.3548,42.433,1206607.0
2019-07-17 10:00:00,43.41,43.42,43.07,43.09,711453.0,42.433,42.4427,42.1006,42.1202,711453.0
2019-07-17 10:10:00,43.09,43.17,42.96,43.11,907912.0,42.1202,42.1984,41.9931,42.1397,907912.0
2019-07-17 10:20:00,43.11,43.26,43.1,43.19,524289.0,42.1397,42.2863,42.1299,42.2179,524289.0
2019-07-17 10:30:00,43.19,43.26,43.03,43.24,610351.0,42.2179,42.2863,42.0615,42.2668,610351.0
2019-07-17 10:40:00,43.24,43.39,43.23,43.33,507902.0,42.2668,42.4134,42.257,42.3548,507902.0
2019-07-17 10:50:00,43.33,43.37,43.22,43.29,532756.0,42.3548,42.3939,42.2472,42.3157,532756.0
2019-07-17 11:00:00,43.29,43.42,43.27,43.42,449711.0,42.3157,42.4427,42.2961,42.4427,449711.0
2019-07-17 11:10:00,43.42,43.47,43.39,43.4,330752.0,42.4427,42.4916,42.4134,42.4232,330752.0
2019-07-17 11:20:00,43.41,43.52,43.4,43.48,374940.0,42.433,42.5405,42.4232,42.5014,374940.0
2019-07-17 11:30:00,43.47,43.5,43.4,43.49,383255.0,42.4916,42.5209,42.4232,42.5112,383255.0
2019-07-17 11:40:00,43.48,43.59,43.46,43.58,571619.0,42.5014,42.6089,42.4818,42.5991,571619.0
2019-07-17 11:50:00,43.59,43.6,43.52,43.56,323535.0,42.6089,42.6187,42.5405,42.5796,323535.0
2019-07-17 12:00:00,43.56,43.59,43.51,43.57,279884.0,42.5796,42.6089,42.5307,42.5894,279884.0
2019-07-17 12:10:00,43.58,43.61,43.49,43.54,387987.0,42.5991,42.6285,42.5112,42.56,387987.0
2019-07-17 12:20:00,43.54,43.55,43.46,43.51,248507.0,42.56,42.5698,42.4818,42.5307,248507.0
2019-07-17 12:30:00,43.51,43.6,43.5,43.59,216596.0,42.5307,42.6187,42.5209,42.6089,216596.0
2019-07-17 12:40:00,43.59,43.67,43.58,43.62,319050.0,42.6089,42.6871,42.5991,42.6382,319050.0
2019-07-17 12:50:00,43.62,43.65,43.58,43.6,201673.0,42.6382,42.6676,42.5991,42.6187,201673.0
2019-07-17 13:00:00,43.6,43.65,43.57,43.63,243304.0,42.6187,42.6676,42.5894,42.648,243304.0
2019-07-17 13:10:00,43.63,43.7,43.63,43.7,223316.0,42.648,42.7164,42.648,42.7164,223316.0
2019-07-17 13:20:00,43.69,43.75,43.68,43.72,396302.0,42.7067,42.7653,42.6969,42.736,396302.0
2019-07-17 13:30:00,43.72,43.75,43.66,43.69,226044.0,42.736,42.7653,42.6773,42.7067,226044.0
2019-07-17 13:40:00,43.69,43.71,43.67,43.69,174457.0,42.7067,42.7262,42.6871,42.7067,174457.0
2019-07-17 13:50:00,43.69,43.73,43.67,43.73,137755.0,42.7067,42.7457,42.6871,42.7457,137755.0
2019-07-17 14:00:00,43.73,43.73,43.65,43.67,179316.0,42.7457,42.7457,42.6676,42.6871,179316.0
2019-07-17 14:10:00,43.68,43.69,43.6,43.64,260453.0,42.6969,42.7067,42.6187,42.6578,260453.0
2019-07-17 14:20:00,43.64,43.65,43.61,43.62,162822.0,42.6578,42.6676,42.6285,42.6382,162822.0
2019-07-17 14:30:00,43.62,43.69,43.61,43.66,178327.0,42.6382,42.7067,42.6285,42.6773,178327.0
2019-07-17 14:40:00,43.66,43.67,43.61,43.62,191363.0,42.6773,42.6871,42.6285,42.6382,191363.0
2019-07-17 14:50:00,43.62,43.65,43.55,43.58,249842.0,42.6382,42.6676,42.5698,42.5991,249842.0
2019-07-17 15:00:00,43.58,43.61,43.54,43.58,205060.0,42.5991,42.6285,42.56,42.5991,205060.0
2019-07-17 15:10:00,43.58,43.61,43.57,43.6,181508.0,42.5991,42.6285,42.5894,42.6187,181508.0
2019-07-17 15:20:00,43.61,43.61,43.42,43.43,408064.0,42.6285,42.6285,42.4427,42.4525,408064.0
2019-07-17 15:30:00,43.43,43.49,43.41,43.48,436046.0,42.4525,42.5112,42.433,42.5014,436046.0
2019-07-17 15:40:00,43.48,43.51,43.45,43.51,353572.0,42.5014,42.5307,42.4721,42.5307,353572.0
2019-07-17 15:50:00,43.5,43.53,43.37,43.38,1064348.0,42.5209,42.5503,42.3939,42.4036,1064348.0
2019-07-18 09:30:00,43.61,44.33,43.5,44.22,2134465.0,42.6285,43.3322,42.5209,43.2247,2134465.0
2019-07-18 09:40:00,44.23,44.24,43.89,43.96,943319.0,43.2345,43.2443,42.9021,42.9706,943319.0
2019-07-18 09:50:00,43.96,44.2,43.85,44.16,826544.0,42.9706,43.2052,42.863,43.1661,826544.0
2019-07-18 10:00:00,44.16,44.26,43.95,44.23,762245.0,43.1661,43.2638,42.9608,43.2345,762245.0
2019-07-18 10:10:00,44.23,44.29,44.02,44.02,734644.0,43.2345,43.2931,43.0292,43.0292,734644.0
2019-07-18 10:20:00,44.03,44.21,44.02,44.19,442050.0,43.039,43.2149,43.0292,43.1954,442050.0
2019-07-18 10:30:00,44.19,44.28,44.13,44.23,618049.0,43.1954,43.2834,43.1367,43.2345,618049.0
2019-07-18 10:40:00,44.23,44.43,44.23,44.39,925609.0,43.2345,43.43,43.2345,43.3909,925609.0
2019-07-18 10:50:00,44.39,44.4,44.26,44.28,513209.0,43.3909,43.4007,43.2638,43.2834,513209.0
2019-07-18 11:00:00,44.28,44.31,44.07,44.09,608257.0,43.2834,43.3127,43.0781,43.0976,608257.0
2019-07-18 11:10:00,44.08,44.09,43.9,43.91,854838.0,43.0879,43.0976,42.9119,42.9217,854838.0
2019-07-18 11:20:00,43.92,43.94,43.76,43.94,822842.0,42.9315,42.951,42.7751,42.951,822842.0
2019-07-18 11:30:00,43.92,44.12,43.92,44.09,746702.0,42.9315,43.127,42.9315,43.0976,746702.0
2019-07-18 11:40:00,44.09,44.13,44.04,44.1,436679.0,43.0976,43.1367,43.0488,43.1074,436679.0
2019-07-18 11:50:00,44.11,44.22,44.09,44.17,425982.0,43.1172,43.2247,43.0976,43.1758,425982.0
2019-07-18 12:00:00,44.18,44.27,44.14,44.25,460514.0,43.1856,43.2736,43.1465,43.254,460514.0
2019-07-18 12:10:00,44.26,44.32,44.25,44.31,350314.0,43.2638,43.3225,43.254,43.3127,350314.0
2019-07-18 12:20:00,44.31,44.37,44.29,44.35,275929.0,43.3127,43.3713,43.2931,43.3518,275929.0
2019-07-18 12:30:00,44.34,44.4,44.33,44.36,409245.0,43.342,43.4007,43.3322,43.3616,409245.0
2019-07-18 12:40:00,44.37,44.37,44.24,44.29,312613.0,43.3713,43.3713,43.2443,43.2931,312613.0
2019-07-18 12:50:00,44.29,44.31,44.22,44.27,231110.0,43.2931,43.3127,43.2247,43.2736,231110.0
2019-07-18 13:00:00,44.26,44.3,44.22,44.27,196043.0,43.2638,43.3029,43.2247,43.2736,196043.0
2019-07-18 13:10:00,44.28,44.38,44.27,44.38,481123.0,43.2834,43.3811,43.2736,43.3811,481123.0
2019-07-18 13:20:00,44.37,44.43,44.35,44.4,412272.0,43.3713,43.43,43.3518,43.4007,412272.0
2019-07-18 13:30:00,44.4,44.62,44.4,44.62,839619.0,43.4007,43.6157,43.4007,43.6157,839619.0
2019-07-18 13:40:00,44.61,44.63,44.5,44.51,493015.0,43.6059,43.6255,43.4984,43.5082,493015.0
2019-07-18 13:50:00,44.51,44.53,44.42,44.45,384716.0,43.5082,43.5277,43.4202,43.4495,384716.0
2019-07-18 14:00:00,44.45,44.54,44.44,44.52,274951.0,43.4495,43.5375,43.4398,43.518,274951.0
2019-07-18 14:10:00,44.52,44.53,44.46,44.52,338751.0,43.518,43.5277,43.4593,43.518,338751.0
2019-07-18 14:20:00,44.51,44.66,44.49,44.63,620414.0,43.5082,43.6548,43.4886,43.6255,620414.0
2019-07-18 14:30:00,44.63,44.77,44.62,44.75,584499.0,43.6255,43.7623,43.6157,43.7428,584499.0
2019-07-18 14:40:00,44.76,44.78,44.73,44.78,415150.0,43.7526,43.7721,43.7232,43.7721,415150.0
2019-07-18 14:50:00,44.78,44.79,44.75,44.78,318898.0,43.7721,43.7819,43.7428,43.7721,318898.0
2019-07-18 15:00:00,44.78,44.93,44.76,44.86,885148.0,43.7721,43.9187,43.7526,43.8503,885148.0
2019-07-18 15:10:00,44.87,44.89,44.67,44.72,645182.0,43.8601,43.8796,43.6646,43.7135,645182.0
2019-07-18 15:20:00,44.72,44.79,44.69,44.77,536729.0,43.7135,43.7819,43.6841,43.7623,536729.0
2019-07-18 15:30:00,44.77,44.77,44.6,44.61,656762.0,43.7623,43.7623,43.5962,43.6059,656762.0
2019-07-18 15:40:00,44.62,44.64,44.56,44.59,623485.0,43.6157,43.6353,43.5571,43.5864,623485.0
2019-07-18 15:50:00,44.59,44.74,44.58,44.67,1463565.0,43.5864,43.733,43.5766,43.6646,1463565.0
2019-07-19 09:30:00,45.13,45.54,44.67,44.89,3680115.0,44.1142,44.515,43.6646,43.8796,3680115.0
2019-07-19 09:40:00,44.88,45.13,44.86,44.91,1379174.0,43.8699,44.1142,43.8503,43.8992,1379174.0
2019-07-19 09:50:00,44.91,44.92,44.67,44.82,998803.0,43.8992,43.909,43.6646,43.8112,998803.0
2019-07-19 10:00:00,44.81,44.83,44.63,44.68,886407.0,43.8014,43.821,43.6255,43.6744,886407.0
2019-07-19 10:10:00,44.68,44.91,44.67,44.89,847892.0,43.6744,43.8992,43.6646,43.8796,847892.0
2019-07-19 10:20:00,44.89,44.94,44.74,44.81,679671.0,43.8796,43.9285,43.733,43.8014,679671.0
2019-07-19 10:30:00,44.8,44.94,44.75,44.9,458557.0,43.7917,43.9285,43.7428,43.8894,458557.0
2019-07-19 10:40:00,44.89,44.96,44.82,44.83,510829.0,43.8796,43.9481,43.8112,43.821,510829.0
2019-07-19 10:50:00,44.83,44.9,44.78,44.87,374025.0,43.821,43.8894,43.7721,43.8601,374025.0
2019-07-19 11:00:00,44.88,45.08,44.83,45.07,765646.0,43.8699,44.0654,43.821,44.0556,765646.0
2019-07-19 11:10:00,45.07,45.2,45.04,45.2,564229.0,44.0556,44.1827,44.0263,44.1827,564229.0
2019-07-19 11:20:00,45.2,45.2,45.07,45.17,471122.0,44.1827,44.1827,44.0556,44.1533,471122.0
2019-07-19 11:30:00,45.18,45.29,45.09,45.11,784755.0,44.1631,44.2706,44.0751,44.0947,784755.0
2019-07-19 11:40:00,45.1,45.12,45.02,45.07,595815.0,44.0849,44.1045,44.0067,44.0556,595815.0
2019-07-19 11:50:00,45.08,45.28,45.07,45.27,521080.0,44.0654,44.2609,44.0556,44.2511,521080.0
2019-07-19 12:00:00,45.27,45.3,45.19,45.29,537967.0,44.2511,44.2804,44.1729,44.2706,537967.0
2019-07-19 12:10:00,45.29,45.47,45.28,45.44,742204.0,44.2706,44.4466,44.2609,44.4173,742204.0
2019-07-19 12:20:00,45.43,45.54,45.42,45.52,746673.0,44.4075,44.515,44.3977,44.4955,746673.0
2019-07-19 12:30:00,45.52,45.6,45.46,45.59,864409.0,44.4955,44.5737,44.4368,44.5639,864409.0
2019-07-19 12:40:00,45.59,45.79,45.58,45.78,1806241.0,44.5639,44.7594,44.5541,44.7496,1806241.0
2019-07-19 12:50:00,45.78,45.93,45.76,45.92,1267867.0,44.7496,44.8962,44.7301,44.8865,1267867.0
2019-07-19 13:00:00,45.93,45.94,45.7,45.77,1018039.0,44.8962,44.906,44.6714,44.7398,1018039.0
2019-07-19 13:10:00,45.77,45.81,45.66,45.69,556266.0,44.7398,44.7789,44.6323,44.6616,556266.0
2019-07-19 13:20:00,45.69,45.9,45.64,45.77,610587.0,44.6616,44.8669,44.6128,44.7398,610587.0
2019-07-19 13:30:00,45.77,45.85,45.73,45.75,648804.0,44.7398,44.818,44.7007,44.7203,648804.0
2019-07-19 13:40:00,45.75,45.9,45.71,45.89,489082.0,44.7203,44.8669,44.6812,44.8571,489082.0
2019-07-19 13:50:00,45.89,45.99,45.88,45.98,758351.0,44.8571,44.9549,44.8474,44.9451,758351.0
2019-07-19 14:00:00,45.98,46.0,45.85,45.86,869871.0,44.9451,44.9647,44.818,44.8278,869871.0
2019-07-19 14:10:00,45.86,45.92,45.8,45.81,784567.0,44.8278,44.8865,44.7692,44.7789,784567.0
2019-07-19 14:20:00,45.81,45.89,45.68,45.71,687459.0,44.7789,44.8571,44.6519,44.6812,687459.0
2019-07-19 14:30:00,45.72,45.76,45.65,45.69,483299.0,44.691,44.7301,44.6225,44.6616,483299.0
2019-07-19 14:40:00,45.69,45.8,45.68,45.79,547612.0,44.6616,44.7692,44.6519,44.7594,547612.0
2019-07-19 14:50:00,45.79,45.8,45.73,45.75,373062.0,44.7594,44.7692,44.7007,44.7203,373062.0
2019-07-19 15:00:00,45.74,45.75,45.64,45.72,476609.0,44.7105,44.7203,44.6128,44.691,476609.0
2019-07-19 15:10:00,45.73,45.74,45.6,45.61,544616.0,44.7007,44.7105,44.5737,44.5834,544616.0
2019-07-19 15:20:00,45.62,45.65,45.51,45.62,717775.0,44.5932,44.6225,44.4857,44.5932,717775.0
2019-07-19 15:30:00,45.62,45.79,45.58,45.78,748156.0,44.5932,44.7594,44.5541,44.7496,748156.0
2019-07-19 15:40:00,45.77,45.87,45.72,45.74,973258.0,44.7398,44.8376,44.691,44.7105,973258.0
2019-07-19 15:50:00,45.74,45.79,45.47,45.52,2296568.0,44.7105,44.7594,44.4466,44.4955,2296568.0
2019-07-22 09:30:00,46.5,47.18,46.32,46.59,5597240.0,45.4534,46.1181,45.2775,45.5414,5597240.0
2019-07-22 09:40:00,46.59,46.96,46.51,46.83,2305694.0,45.5414,45.9031,45.4632,45.776,2305694.0
2019-07-22 09:50:00,46.83,46.93,46.42,46.56,2197347.0,45.776,45.8737,45.3752,45.5121,2197347.0
2019-07-22 10:00:00,46.57,46.72,46.36,46.38,1619452.0,45.5218,45.6685,45.3166,45.3361,1619452.0
2019-07-22 10:10:00,46.39,46.57,46.31,46.47,1374071.0,45.3459,45.5218,45.2677,45.4241,1374071.0
2019-07-22 10:20:00,46.48,46.75,46.47,46.67,1390714.0,45.4339,45.6978,45.4241,45.6196,1390714.0
2019-07-22 10:30:00,46.68,46.87,46.57,46.84,1321412.0,45.6294,45.8151,45.5218,45.7858,1321412.0
2019-07-22 10:40:00,46.85,46.86,46.72,46.79,881690.0,45.7955,45.8053,45.6685,45.7369,881690.0
2019-07-22 10:50:00,46.78,46.78,46.62,46.63,809428.0,45.7271,45.7271,45.5707,45.5805,809428.0
2019-07-22 11:00:00,46.64,46.83,46.6,46.8,838155.0,45.5903,45.776,45.5512,45.7467,838155.0
2019-07-22 11:10:00,46.8,46.99,46.78,46.95,1138041.0,45.7467,45.9324,45.7271,45.8933,1138041.0
2019-07-22 11:20:00,46.95,47.09,46.91,47.01,1100071.0,45.8933,46.0301,45.8542,45.9519,1100071.0
2019-07-22 11:30:00,47.0,47.37,46.99,47.34,1394310.0,45.9422,46.3038,45.9324,46.2745,1394310.0
2019-07-22 11:40:00,47.34,47.43,47.25,47.36,1072637.0,46.2745,46.3625,46.1865,46.294,1072637.0
2019-07-22 11:50:00,47.36,47.36,47.16,47.33,963941.0,46.294,46.294,46.0985,46.2647,963941.0
2019-07-22 12:00:00,47.33,47.34,47.02,47.05,1043269.0,46.2647,46.2745,45.9617,45.991,1043269.0
2019-07-22 12:10:00,47.05,47.08,46.89,46.98,1008680.0,45.991,46.0203,45.8346,45.9226,1008680.0
2019-07-22 12:20:00,46.98,47.03,46.9,46.91,794999.0,45.9226,45.9715,45.8444,45.8542,794999.0
2019-07-22 12:30:00,46.91,47.07,46.9,47.06,810425.0,45.8542,46.0106,45.8444,46.0008,810425.0
2019-07-22 12:40:00,47.06,47.1,47.0,47.06,708671.0,46.0008,46.0399,45.9422,46.0008,708671.0
2019-07-22 12:50:00,47.06,47.1,47.04,47.07,618507.0,46.0008,46.0399,45.9813,46.0106,618507.0
2019-07-22 13:00:00,47.07,47.07,46.94,46.98,498575.0,46.0106,46.0106,45.8835,45.9226,498575.0
2019-07-22 13:10:00,46.98,47.09,46.96,47.05,443785.0,45.9226,46.0301,45.9031,45.991,443785.0
2019-07-22 13:20:00,47.05,47.08,46.99,47.05,444803.0,45.991,46.0203,45.9324,45.991,444803.0
2019-07-22 13:30:00,47.05,47.11,47.01,47.09,478114.0,45.991,46.0497,45.9519,46.0301,478114.0
2019-07-22 13:40:00,47.1,47.21,47.07,47.14,733844.0,46.0399,46.1474,46.0106,46.079,733844.0
2019-07-22 13:50:00,47.14,47.23,47.11,47.23,541967.0,46.079,46.167,46.0497,46.167,541967.0
2019-07-22 14:00:00,47.23,47.29,47.2,47.23,529675.0,46.167,46.2256,46.1376,46.167,529675.0
2019-07-22 14:10:00,47.23,47.34,47.22,47.31,461719.0,46.167,46.2745,46.1572,46.2452,461719.0
2019-07-22 14:20:00,47.31,47.34,47.23,47.3,464766.0,46.2452,46.2745,46.167,46.2354,464766.0
2019-07-22 14:30:00,47.3,47.32,47.07,47.12,694575.0,46.2354,46.2549,46.0106,46.0594,694575.0
2019-07-22 14:40:00,47.12,47.13,46.98,47.09,961899.0,46.0594,46.0692,45.9226,46.0301,961899.0
2019-07-22 14:50:00,47.09,47.16,47.08,47.11,447510.0,46.0301,46.0985,46.0203,46.0497,447510.0
2019-07-22 15:00:00,47.11,47.25,47.1,47.2,779034.0,46.0497,46.1865,46.0399,46.1376,779034.0
2019-07-22 15:10:00,47.19,47.2,47.02,47.05,612309.0,46.1279,46.1376,45.9617,45.991,612309.0
2019-07-22 15:20:00,47.05,47.16,47.04,47.11,508212.0,45.991,46.0985,45.9813,46.0497,508212.0
2019-07-22 15:30:00,47.12,47.22,47.07,47.2,716817.0,46.0594,46.1572,46.0106,46.1376,716817.0
2019-07-22 15:40:00,47.2,47.23,47.11,47.2,907360.0,46.1376,46.167,46.0497,46.1376,907360.0
2019-07-22 15:50:00,47.2,47.23,47.16,47.2,1526917.0,46.1376,46.167,46.0985,46.1376,1526917.0
2019-07-23 09:30:00,46.78,46.92,46.28,46.65,3405961.0,45.7271,45.864,45.2384,45.6,3405961.0
2019-07-23 09:40:00,46.66,47.14,46.59,47.02,2348056.0,45.6098,46.079,45.5414,45.9617,2348056.0
2019-07-23 09:50:00,47.02,47.13,46.71,46.77,1391988.0,45.9617,46.0692,45.6587,45.7173,1391988.0
2019-07-23 10:00:00,46.76,46.85,46.63,46.79,974441.0,45.7076,45.7955,45.5805,45.7369,974441.0
2019-07-23 10:10:00,46.79,46.9,46.4,46.57,1252636.0,45.7369,45.8444,45.3557,45.5218,1252636.0
2019-07-23 10:20:00,46.56,46.62,46.44,46.5,643163.0,45.5121,45.5707,45.3948,45.4534,643163.0
2019-07-23 10:30:00,46.5,46.65,46.43,46.45,826162.0,45.4534,45.6,45.385,45.4045,826162.0
2019-07-23 10:40:00,46.44,46.49,46.31,46.31,952822.0,45.3948,45.4436,45.2677,45.2677,952822.0
2019-07-23 10:50:00,46.32,46.49,46.23,46.44,988329.0,45.2775,45.4436,45.1895,45.3948,988329.0
2019-07-23 11:00:00,46.44,46.44,46.34,46.4,423782.0,45.3948,45.3948,45.297,45.3557,423782.0
2019-07-23 11:10:00,46.4,46.61,46.39,46.54,754372.0,45.3557,45.5609,45.3459,45.4925,754372.0
2019-07-23 11:20:00,46.54,46.67,46.49,46.65,538800.0,45.4925,45.6196,45.4436,45.6,538800.0
2019-07-23 11:30:00,46.65,46.67,46.46,46.53,437526.0,45.6,45.6196,45.4143,45.4827,437526.0
2019-07-23 11:40:00,46.53,46.57,46.43,46.52,416151.0,45.4827,45.5218,45.385,45.473,416151.0
2019-07-23 11:50:00,46.52,46.61,46.51,46.58,401092.0,45.473,45.5609,45.4632,45.5316,401092.0
2019-07-23 12:00:00,46.58,46.74,46.56,46.72,556945.0,45.5316,45.688,45.5121,45.6685,556945.0
2019-07-23 12:10:00,46.72,46.77,46.69,46.73,353733.0,45.6685,45.7173,45.6391,45.6782,353733.0
2019-07-23 12:20:00,46.73,46.75,46.6,46.74,444332.0,45.6782,45.6978,45.5512,45.688,444332.0
2019-07-23 12:30:00,46.74,46.83,46.73,46.82,389349.0,45.688,45.776,45.6782,45.7662,389349.0
2019-07-23 12:40:00,46.83,46.9,46.8,46.86,428278.0,45.776,45.8444,45.7467,45.8053,428278.0
2019-07-23 12:50:00,46.86,46.95,46.83,46.92,409060.0,45.8053,45.8933,45.776,45.864,409060.0
2019-07-23 13:00:00,46.93,46.94,46.87,46.9,331850.0,45.8737,45.8835,45.8151,45.8444,331850.0
2019-07-23 13:10:00,46.91,46.91,46.72,46.75,501079.0,45.8542,45.8542,45.6685,45.6978,501079.0
2019-07-23 13:20:00,46.75,46.77,46.65,46.71,362948.0,45.6978,45.7173,45.6,45.6587,362948.0
2019-07-23 13:30:00,46.7,46.81,46.7,46.74,211814.0,45.6489,45.7564,45.6489,45.688,211814.0
2019-07-23 13:40:00,46.73,47.02,46.68,46.87,966541.0,45.6782,45.9617,45.6294,45.8151,966541.0
2019-07-23 13:50:00,46.88,46.97,46.8,46.95,294998.0,45.8249,45.9128,45.7467,45.8933,294998.0
2019-07-23 14:00:00,46.94,47.0,46.88,46.98,368624.0,45.8835,45.9422,45.8249,45.9226,368624.0
2019-07-23 14:10:00,46.98,46.99,46.85,46.96,269653.0,45.9226,45.9324,45.7955,45.9031,269653.0
2019-07-23 14:20:00,46.96,46.99,46.89,46.92,222102.0,45.9031,45.9324,45.8346,45.864,222102.0
2019-07-23 14:30:00,46.91,46.93,46.84,46.87,300063.0,45.8542,45.8737,45.7858,45.8151,300063.0
2019-07-23 14:40:00,46.87,46.96,46.86,46.93,306845.0,45.8151,45.9031,45.8053,45.8737,306845.0
2019-07-23 14:50:00,46.94,46.95,46.89,46.92,266677.0,45.8835,45.8933,45.8346,45.864,266677.0
2019-07-23 15:00:00,46.93,46.98,46.92,46.96,275896.0,45.8737,45.9226,45.864,45.9031,275896.0
2019-07-23 15:10:00,46.96,46.97,46.87,46.93,299545.0,45.9031,45.9128,45.8151,45.8737,299545.0
2019-07-23 15:20:00,46.92,46.93,46.86,46.88,319183.0,45.864,45.8737,45.8053,45.8249,319183.0
2019-07-23 15:30:00,46.88,47.03,46.88,46.99,473915.0,45.8249,45.9715,45.8249,45.9324,473915.0
2019-07-23 15:40:00,46.99,47.0,46.96,46.97,521976.0,45.9324,45.9422,45.9031,45.9128,521976.0
2019-07-23 15:50:00,46.97,46.99,46.9,46.93,1182254.0,45.9128,45.9324,45.8444,45.8737,1182254.0
2019-07-24 09:30:00,46.9,47.6,46.82,47.15,3052590.0,45.8444,46.5286,45.7662,46.0888,3052590.0
2019-07-24 09:40:00,47.16,47.83,47.12,47.8,1633031.0,46.0985,46.7535,46.0594,46.7241,1633031.0
2019-07-24 09:50:00,47.8,47.92,47.75,47.78,1142665.0,46.7241,46.8414,46.6753,46.7046,1142665.0
2019-07-24 10:00:00,47.79,48.05,47.69,48.03,1749707.0,46.7144,46.9685,46.6166,46.949,1749707.0
2019-07-24 10:10:00,48.03,48.17,47.96,48.0,1277809.0,46.949,47.0858,46.8805,46.9196,1277809.0
2019-07-24 10:20:00,48.0,48.08,47.91,48.04,767150.0,46.9196,46.9978,46.8317,46.9587,767150.0
2019-07-24 10:30:00,48.04,48.15,48.01,48.07,779062.0,46.9587,47.0663,46.9294,46.9881,779062.0
2019-07-24 10:40:00,48.07,48.1,47.87,47.88,678243.0,46.9881,47.0174,46.7926,46.8023,678243.0
2019-07-24 10:50:00,47.88,47.97,47.82,47.9,597058.0,46.8023,46.8903,46.7437,46.8219,597058.0
2019-07-24 11:00:00,47.89,47.99,47.83,47.95,476784.0,46.8121,46.9099,46.7535,46.8708,476784.0
2019-07-24 11:10:00,47.95,47.95,47.82,47.84,501963.0,46.8708,46.8708,46.7437,46.7632,501963.0
2019-07-24 11:20:00,47.84,47.9,47.78,47.89,370566.0,46.7632,46.8219,46.7046,46.8121,370566.0
2019-07-24 11:30:00,47.9,47.96,47.82,47.85,487189.0,46.8219,46.8805,46.7437,46.773,487189.0
2019-07-24 11:40:00,47.86,47.87,47.79,47.81,378736.0,46.7828,46.7926,46.7144,46.7339,378736.0
2019-07-24 11:50:00,47.81,47.82,47.74,47.76,514225.0,46.7339,46.7437,46.6655,46.685,514225.0
2019-07-24 12:00:00,47.76,47.78,47.66,47.68,499616.0,46.685,46.7046,46.5873,46.6068,499616.0
2019-07-24 12:10:00,47.68,47.73,47.51,47.67,1059002.0,46.6068,46.6557,46.4407,46.5971,1059002.0
2019-07-24 12:20:00,47.67,47.98,47.63,47.91,1539152.0,46.5971,46.9001,46.558,46.8317,1539152.0
2019-07-24 12:30:00,47.91,48.05,47.89,47.94,735992.0,46.8317,46.9685,46.8121,46.861,735992.0
2019-07-24 12:40:00,47.94,48.02,47.87,48.01,364529.0,46.861,46.9392,46.7926,46.9294,364529.0
2019-07-24 12:50:00,48.01,48.12,47.99,48.04,471072.0,46.9294,47.0369,46.9099,46.9587,471072.0
2019-07-24 13:00:00,48.04,48.06,47.92,47.96,340483.0,46.9587,46.9783,46.8414,46.8805,340483.0
2019-07-24 13:10:00,47.95,47.98,47.91,47.94,383715.0,46.8708,46.9001,46.8317,46.861,383715.0
2019-07-24 13:20:00,47.94,47.98,47.92,47.94,335269.0,46.861,46.9001,46.8414,46.861,335269.0
2019-07-24 13:30:00,47.94,47.94,47.82,47.84,409383.0,46.861,46.861,46.7437,46.7632,409383.0
2019-07-24 13:40:00,47.84,47.85,47.78,47.82,417458.0,46.7632,46.773,46.7046,46.7437,417458.0
2019-07-24 13:50:00,47.81,47.9,47.77,47.86,503575.0,46.7339,46.8219,46.6948,46.7828,503575.0
2019-07-24 14:00:00,47.86,47.86,47.72,47.79,555611.0,46.7828,46.7828,46.6459,46.7144,555611.0
2019-07-24 14:10:00,47.78,47.8,47.73,47.75,410110.0,46.7046,46.7241,46.6557,46.6753,410110.0
2019-07-24 14:20:00,47.74,47.79,47.68,47.77,455307.0,46.6655,46.7144,46.6068,46.6948,455307.0
2019-07-24 14:30:00,47.77,47.89,47.77,47.82,487320.0,46.6948,46.8121,46.6948,46.7437,487320.0
2019-07-24 14:40:00,47.82,47.85,47.77,47.79,412347.0,46.7437,46.773,46.6948,46.7144,412347.0
2019-07-24 14:50:00,47.79,47.97,47.79,47.96,422269.0,46.7144,46.8903,46.7144,46.8805,422269.0
2019-07-24 15:00:00,47.97,47.98,47.93,47.96,388897.0,46.8903,46.9001,46.8512,46.8805,388897.0
2019-07-24 15:10:00,47.97,48.05,47.96,48.03,520881.0,46.8903,46.9685,46.8805,46.949,520881.0
2019-07-24 15:20:00,48.04,48.17,48.03,48.16,523126.0,46.9587,47.0858,46.949,47.076,523126.0
2019-07-24 15:30:00,48.15,48.23,48.11,48.2,744101.0,47.0663,47.1445,47.0272,47.1151,744101.0
2019-07-24 15:40:00,48.2,48.21,47.99,48.02,976869.0,47.1151,47.1249,46.9099,46.9392,976869.0
2019-07-24 15:50:00,48.02,48.08,47.91,47.98,1838169.0,46.9392,46.9978,46.8317,46.9001,1838169.0
2019-07-25 09:30:00,48.4,48.7,47.86,48.01,2808514.0,47.3106,47.6039,46.7828,46.9294,2808514.0
2019-07-25 09:40:00,48.01,48.19,47.71,48.13,1667028.0,46.9294,47.1054,46.6362,47.0467,1667028.0
2019-07-25 09:50:00,48.13,48.14,47.78,48.03,1225516.0,47.0467,47.0565,46.7046,46.949,1225516.0
2019-07-25 10:00:00,48.03,48.12,47.84,47.91,1230759.0,46.949,47.0369,46.7632,46.8317,1230759.0
2019-07-25 10:10:00,47.91,48.0,47.75,47.91,1035301.0,46.8317,46.9196,46.6753,46.8317,1035301.0
2019-07-25 10:20:00,47.91,47.95,47.6,47.84,1135825.0,46.8317,46.8708,46.5286,46.7632,1135825.0
2019-07-25 10:30:00,47.85,48.35,47.85,48.35,1282861.0,46.773,47.2618,46.773,47.2618,1282861.0
2019-07-25 10:40:00,48.35,48.42,48.26,48.27,964421.0,47.2618,47.3302,47.1738,47.1836,964421.0
2019-07-25 10:50:00,48.28,48.36,48.16,48.28,833490.0,47.1933,47.2715,47.076,47.1933,833490.0
2019-07-25 11:00:00,48.28,48.34,48.17,48.3,484882.0,47.1933,47.252,47.0858,47.2129,484882.0
2019-07-25 11:10:00,48.3,48.35,48.15,48.18,487094.0,47.2129,47.2618,47.0663,47.0956,487094.0
2019-07-25 11:20:00,48.17,48.18,47.94,47.94,720038.0,47.0858,47.0956,46.861,46.861,720038.0
2019-07-25 11:30:00,47.95,48.04,47.9,48.03,536466.0,46.8708,46.9587,46.8219,46.949,536466.0
2019-07-25 11:40:00,48.03,48.13,48.01,48.09,363122.0,46.949,47.0467,46.9294,47.0076,363122.0
2019-07-25 11:50:00,48.09,48.18,48.02,48.16,383323.0,47.0076,47.0956,46.9392,47.076,383323.0
2019-07-25 12:00:00,48.16,48.17,48.04,48.1,266468.0,47.076,47.0858,46.9587,47.0174,266468.0
2019-07-25 12:10:00,48.1,48.18,48.02,48.18,261621.0,47.0174,47.0956,46.9392,47.0956,261621.0
2019-07-25 12:20:00,48.18,48.24,48.13,48.17,249801.0,47.0956,47.1542,47.0467,47.0858,249801.0
2019-07-25 12:30:00,48.17,48.17,47.94,47.95,425728.0,47.0858,47.0858,46.861,46.8708,425728.0
2019-07-25 12:40:00,47.96,47.98,47.89,47.97,410634.0,46.8805,46.9001,46.8121,46.8903,410634.0
2019-07-25 12:50:00,47.97,48.0,47.93,47.99,308358.0,46.8903,46.9196,46.8512,46.9099,308358.0
2019-07-25 13:00:00,47.99,48.03,47.93,48.0,170233.0,46.9099,46.949,46.8512,46.9196,170233.0
2019-07-25 13:10:00,47.99,48.0,47.87,47.87,241448.0,46.9099,46.9196,46.7926,46.7926,241448.0
2019-07-25 13:20:00,47.87,47.88,47.79,47.85,268227.0,46.7926,46.8023,46.7144,46.773,268227.0
2019-07-25 13:30:00,47.86,47.97,47.85,47.86,333779.0,46.7828,46.8903,46.773,46.7828,333779.0
2019-07-25 13:40:00,47.87,47.89,47.81,47.88,299359.0,46.7926,46.8121,46.7339,46.8023,299359.0
2019-07-25 13:50:00,47.88,47.88,47.73,47.76,460924.0,46.8023,46.8023,46.6557,46.685,460924.0
2019-07-25 14:00:00,47.75,47.83,47.75,47.8,447863.0,46.6753,46.7535,46.6753,46.7241,447863.0
2019-07-25 14:10:00,47.8,47.9,47.76,47.88,379527.0,46.7241,46.8219,46.685,46.8023,379527.0
2019-07-25 14:20:00,47.88,47.93,47.77,47.78,408976.0,46.8023,46.8512,46.6948,46.7046,408976.0
2019-07-25 14:30:00,47.77,47.78,47.7,47.71,327022.0,46.6948,46.7046,46.6264,46.6362,327022.0
2019-07-25 14:40:00,47.7,47.71,47.59,47.61,430299.0,46.6264,46.6362,46.5189,46.5384,430299.0
2019-07-25 14:50:00,47.61,47.76,47.6,47.72,300491.0,46.5384,46.685,46.5286,46.6459,300491.0
2019-07-25 15:00:00,47.71,47.79,47.68,47.74,381017.0,46.6362,46.7144,46.6068,46.6655,381017.0
2019-07-25 15:10:00,47.73,47.8,47.71,47.8,292877.0,46.6557,46.7241,46.6362,46.7241,292877.0
2019-07-25 15:20:00,47.79,47.87,47.77,47.86,293838.0,46.7144,46.7926,46.6948,46.7828,293838.0
2019-07-25 15:30:00,47.86,47.93,47.75,47.76,530574.0,46.7828,46.8512,46.6753,46.685,530574.0
2019-07-25 15:40:00,47.76,47.87,47.74,47.87,439625.0,46.685,46.7926,46.6655,46.7926,439625.0
2019-07-25 15:50:00,47.86,47.88,47.69,47.77,1319864.0,46.7828,46.8023,46.6166,46.6948,1319864.0
2019-07-26 09:30:00,47.96,48.13,47.27,47.32,1822163.0,46.8805,47.0467,46.2061,46.2549,1822163.0
2019-07-26 09:40:00,47.31,47.74,47.31,47.71,1184997.0,46.2452,46.6655,46.2452,46.6362,1184997.0
2019-07-26 09:50:00,47.72,47.8,47.54,47.55,679198.0,46.6459,46.7241,46.47,46.4798,679198.0
2019-07-26 10:00:00,47.54,47.73,47.5,47.55,621521.0,46.47,46.6557,46.4309,46.4798,621521.0
2019-07-26 10:10:00,47.54,47.59,47.45,47.55,522818.0,46.47,46.5189,46.382,46.4798,522818.0
2019-07-26 10:20:00,47.54,47.6,47.46,47.52,301275.0,46.47,46.5286,46.3918,46.4504,301275.0
2019-07-26 10:30:00,47.51,47.53,47.34,47.47,489257.0,46.4407,46.4602,46.2745,46.4016,489257.0
2019-07-26 10:40:00,47.47,47.48,47.31,47.33,531525.0,46.4016,46.4113,46.2452,46.2647,531525.0
2019-07-26 10:50:00,47.33,47.37,47.28,47.34,480614.0,46.2647,46.3038,46.2158,46.2745,480614.0
2019-07-26 11:00:00,47.34,47.53,47.32,47.46,336409.0,46.2745,46.4602,46.2549,46.3918,336409.0
2019-07-26 11:10:00,47.46,47.53,47.4,47.48,270307.0,46.3918,46.4602,46.3331,46.4113,270307.0
2019-07-26 11:20:00,47.48,47.5,47.38,47.44,248344.0,46.4113,46.4309,46.3136,46.3722,248344.0
2019-07-26 11:30:00,47.44,47.5,47.34,47.34,265701.0,46.3722,46.4309,46.2745,46.2745,265701.0
2019-07-26 11:40:00,47.35,47.39,47.29,47.36,303782.0,46.2843,46.3234,46.2256,46.294,303782.0
2019-07-26 11:50:00,47.36,47.43,47.3,47.42,227030.0,46.294,46.3625,46.2354,46.3527,227030.0
2019-07-26 12:00:00,47.41,47.48,47.35,47.36,296601.0,46.3429,46.4113,46.2843,46.294,296601.0
2019-07-26 12:10:00,47.36,47.38,47.26,47.26,341727.0,46.294,46.3136,46.1963,46.1963,341727.0
2019-07-26 12:20:00,47.27,47.28,47.13,47.23,890757.0,46.2061,46.2158,46.0692,46.167,890757.0
2019-07-26 12:30:00,47.23,47.24,47.14,47.17,517418.0,46.167,46.1767,46.079,46.1083,517418.0
2019-07-26 12:40:00,47.17,47.18,47.09,47.18,334260.0,46.1083,46.1181,46.0301,46.1181,334260.0
2019-07-26 12:50:00,47.18,47.25,47.18,47.23,331066.0,46.1181,46.1865,46.1181,46.167,331066.0
2019-07-26 13:00:00,47.23,47.24,47.16,47.23,206446.0,46.167,46.1767,46.0985,46.167,206446.0
2019-07-26 13:10:00,47.23,47.33,47.22,47.31,297154.0,46.167,46.2647,46.1572,46.2452,297154.0
2019-07-26 13:20:00,47.32,47.37,47.28,47.3,201083.0,46.2549,46.3038,46.2158,46.2354,201083.0
2019-07-26 13:30:00,47.31,47.42,47.29,47.42,242954.0,46.2452,46.3527,46.2256,46.3527,242954.0
2019-07-26 13:40:00,47.42,47.45,47.37,47.43,254156.0,46.3527,46.382,46.3038,46.3625,254156.0
2019-07-26 13:50:00,47.43,47.5,47.42,47.48,270963.0,46.3625,46.4309,46.3527,46.4113,270963.0
2019-07-26 14:00:00,47.48,47.51,47.45,47.49,221827.0,46.4113,46.4407,46.382,46.4211,221827.0
2019-07-26 14:10:00,47.5,47.68,47.47,47.67,436262.0,46.4309,46.6068,46.4016,46.5971,436262.0
2019-07-26 14:20:00,47.66,47.67,47.55,47.56,229032.0,46.5873,46.5971,46.4798,46.4895,229032.0
2019-07-26 14:30:00,47.57,47.71,47.56,47.68,410333.0,46.4993,46.6362,46.4895,46.6068,410333.0
2019-07-26 14:40:00,47.68,47.7,47.58,47.63,277645.0,46.6068,46.6264,46.5091,46.558,277645.0
2019-07-26 14:50:00,47.63,47.67,47.61,47.64,222580.0,46.558,46.5971,46.5384,46.5677,222580.0
2019-07-26 15:00:00,47.64,47.74,47.62,47.66,257432.0,46.5677,46.6655,46.5482,46.5873,257432.0
2019-07-26 15:10:00,47.67,47.68,47.55,47.6,254131.0,46.5971,46.6068,46.4798,46.5286,254131.0
2019-07-26 15:20:00,47.59,47.59,47.5,47.52,336924.0,46.5189,46.5189,46.4309,46.4504,336924.0
2019-07-26 15:30:00,47.52,47.63,47.5,47.62,297587.0,46.4504,46.558,46.4309,46.5482,297587.0
2019-07-26 15:40:00,47.62,47.65,47.47,47.5,487767.0,46.5482,46.5775,46.4016,46.4309,487767.0
2019-07-26 15:50:00,47.51,47.52,47.4,47.48,1217263.0,46.4407,46.4504,46.3331,46.4113,1217263.0
2019-07-29 09:30:00,46.89,46.89,46.42,46.6,2086160.0,45.8346,45.8346,45.3752,45.5512,2086160.0
2019-07-29 09:40:00,46.61,46.62,46.12,46.49,1653544.0,45.5609,45.5707,45.082,45.4436,1653544.0
2019-07-29 09:50:00,46.5,46.72,46.29,46.31,1063938.0,45.4534,45.6685,45.2481,45.2677,1063938.0
2019-07-29 10:00:00,46.31,46.32,45.93,45.99,1219117.0,45.2677,45.2775,44.8962,44.9549,1219117.0
2019-07-29 10:10:00,45.98,46.23,45.92,46.0,982488.0,44.9451,45.1895,44.8865,44.9647,982488.0
2019-07-29 10:20:00,46.0,46.1,45.85,45.96,956718.0,44.9647,45.0624,44.818,44.9256,956718.0
2019-07-29 10:30:00,45.96,46.13,45.93,46.01,630015.0,44.9256,45.0917,44.8962,44.9744,630015.0
2019-07-29 10:40:00,46.02,46.37,46.0,46.34,743452.0,44.9842,45.3263,44.9647,45.297,743452.0
2019-07-29 10:50:00,46.33,46.5,46.29,46.48,517908.0,45.2872,45.4534,45.2481,45.4339,517908.0
2019-07-29 11:00:00,46.49,46.64,46.45,46.58,635709.0,45.4436,45.5903,45.4045,45.5316,635709.0
2019-07-29 11:10:00,46.58,46.63,46.48,46.6,327462.0,45.5316,45.5805,45.4339,45.5512,327462.0
2019-07-29 11:20:00,46.6,46.71,46.59,46.69,369711.0,45.5512,45.6587,45.5414,45.6391,369711.0
2019-07-29 11:30:00,46.69,46.73,46.58,46.67,347441.0,45.6391,45.6782,45.5316,45.6196,347441.0
2019-07-29 11:40:00,46.67,46.78,46.66,46.71,345601.0,45.6196,45.7271,45.6098,45.6587,345601.0
2019-07-29 11:50:00,46.71,46.86,46.68,46.82,338151.0,45.6587,45.8053,45.6294,45.7662,338151.0
2019-07-29 12:00:00,46.81,46.83,46.67,46.7,223087.0,45.7564,45.776,45.6196,45.6489,223087.0
2019-07-29 12:10:00,46.71,46.73,46.56,46.68,324908.0,45.6587,45.6782,45.5121,45.6294,324908.0
2019-07-29 12:20:00,46.69,46.75,46.64,46.7,215882.0,45.6391,45.6978,45.5903,45.6489,215882.0
2019-07-29 12:30:00,46.71,46.77,46.7,46.74,194152.0,45.6587,45.7173,45.6489,45.688,194152.0
2019-07-29 12:40:00,46.75,46.81,46.73,46.73,194615.0,45.6978,45.7564,45.6782,45.6782,194615.0
2019-07-29 12:50:00,46.73,46.8,46.69,46.77,219652.0,45.6782,45.7467,45.6391,45.7173,219652.0
2019-07-29 13:00:00,46.78,46.85,46.76,46.85,417426.0,45.7271,45.7955,45.7076,45.7955,417426.0
2019-07-29 13:10:00,46.85,46.89,46.78,46.78,427755.0,45.7955,45.8346,45.7271,45.7271,427755.0
2019-07-29 13:20:00,46.79,46.84,46.77,46.83,219702.0,45.7369,45.7858,45.7173,45.776,219702.0
2019-07-29 13:30:00,46.83,46.9,46.78,46.82,221382.0,45.776,45.8444,45.7271,45.7662,221382.0
2019-07-29 13:40:00,46.82,46.83,46.7,46.71,155837.0,45.7662,45.776,45.6489,45.6587,155837.0
2019-07-29 13:50:00,46.71,46.75,46.68,46.73,147501.0,45.6587,45.6978,45.6294,45.6782,147501.0
2019-07-29 14:00:00,46.74,46.77,46.66,46.71,184065.0,45.688,45.7173,45.6098,45.6587,184065.0
2019-07-29 14:10:00,46.72,46.73,46.66,46.69,148729.0,45.6685,45.6782,45.6098,45.6391,148729.0
2019-07-29 14:20:00,46.69,46.82,46.69,46.8,160217.0,45.6391,45.7662,45.6391,45.7467,160217.0
2019-07-29 14:30:00,46.8,46.82,46.74,46.75,140635.0,45.7467,45.7662,45.688,45.6978,140635.0
2019-07-29 14:40:00,46.75,46.79,46.73,46.77,147782.0,45.6978,45.7369,45.6782,45.7173,147782.0
2019-07-29 14:50:00,46.77,46.96,46.76,46.96,334945.0,45.7173,45.9031,45.7076,45.9031,334945.0
2019-07-29 15:00:00,46.96,46.97,46.88,46.93,146145.0,45.9031,45.9128,45.8249,45.8737,146145.0
2019-07-29 15:10:00,46.92,46.93,46.79,46.83,231595.0,45.864,45.8737,45.7369,45.776,231595.0
2019-07-29 15:20:00,46.83,46.88,46.81,46.83,188905.0,45.776,45.8249,45.7564,45.776,188905.0
2019-07-29 15:30:00,46.83,46.86,46.79,46.8,273116.0,45.776,45.8053,45.7369,45.7467,273116.0
2019-07-29 15:40:00,46.8,46.85,46.77,46.83,423836.0,45.7467,45.7955,45.7173,45.776,423836.0
2019-07-29 15:50:00,46.83,46.86,46.78,46.8,849525.0,45.776,45.8053,45.7271,45.7467,849525.0
2019-07-30 09:30:00,46.88,47.15,46.19,47.09,2473142.0,45.8249,46.0888,45.1504,46.0301,2473142.0
2019-07-30 09:40:00,47.1,47.25,47.01,47.16,1082166.0,46.0399,46.1865,45.9519,46.0985,1082166.0
2019-07-30 09:50:00,47.16,47.18,46.63,46.64,996357.0,46.0985,46.1181,45.5805,45.5903,996357.0
2019-07-30 10:00:00,46.62,46.87,46.62,46.7,534278.0,45.5707,45.8151,45.5707,45.6489,534278.0
2019-07-30 10:10:00,46.7,46.92,46.58,46.89,639686.0,45.6489,45.864,45.5316,45.8346,639686.0
2019-07-30 10:20:00,46.89,47.11,46.86,46.97,834950.0,45.8346,46.0497,45.8053,45.9128,834950.0
2019-07-30 10:30:00,46.97,47.02,46.85,46.93,566715.0,45.9128,45.9617,45.7955,45.8737,566715.0
2019-07-30 10:40:00,46.93,46.97,46.8,46.8,481883.0,45.8737,45.9128,45.7467,45.7467,481883.0
2019-07-30 10:50:00,46.81,46.94,46.76,46.79,409777.0,45.7564,45.8835,45.7076,45.7369,409777.0
2019-07-30 11:00:00,46.79,46.9,46.77,46.79,413716.0,45.7369,45.8444,45.7173,45.7369,413716.0
2019-07-30 11:10:00,46.79,46.88,46.77,46.8,418899.0,45.7369,45.8249,45.7173,45.7467,418899.0
2019-07-30 11:20:00,46.81,46.86,46.73,46.74,426622.0,45.7564,45.8053,45.6782,45.688,426622.0
2019-07-30 11:30:00,46.73,46.84,46.73,46.82,346926.0,45.6782,45.7858,45.6782,45.7662,346926.0
2019-07-30 11:40:00,46.82,46.97,46.81,46.89,319495.0,45.7662,45.9128,45.7564,45.8346,319495.0
2019-07-30 11:50:00,46.9,47.02,46.83,46.99,377360.0,45.8444,45.9617,45.776,45.9324,377360.0
2019-07-30 12:00:00,46.98,47.02,46.96,47.01,283415.0,45.9226,45.9617,45.9031,45.9519,283415.0
2019-07-30 12:10:00,47.01,47.07,46.98,47.02,313247.0,45.9519,46.0106,45.9226,45.9617,313247.0
2019-07-30 12:20:00,47.03,47.14,47.0,47.14,231233.0,45.9715,46.079,45.9422,46.079,231233.0
2019-07-30 12:30:00,47.14,47.18,47.11,47.16,284182.0,46.079,46.1181,46.0497,46.0985,284182.0
2019-07-30 12:40:00,47.16,47.24,47.14,47.18,328729.0,46.0985,46.1767,46.079,46.1181,328729.0
2019-07-30 12:50:00,47.19,47.26,47.12,47.25,331215.0,46.1279,46.1963,46.0594,46.1865,331215.0
2019-07-30 13:00:00,47.24,47.3,47.23,47.23,231759.0,46.1767,46.2354,46.167,46.167,231759.0
2019-07-30 13:10:00,47.23,47.32,47.23,47.3,174895.0,46.167,46.2549,46.167,46.2354,174895.0
2019-07-30 13:20:00,47.29,47.35,47.28,47.34,179806.0,46.2256,46.2843,46.2158,46.2745,179806.0
2019-07-30 13:30:00,47.34,47.49,47.34,47.44,350853.0,46.2745,46.4211,46.2745,46.3722,350853.0
2019-07-30 13:40:00,47.44,47.46,47.35,47.35,198220.0,46.3722,46.3918,46.2843,46.2843,198220.0
2019-07-30 13:50:00,47.36,47.5,47.33,47.49,335268.0,46.294,46.4309,46.2647,46.4211,335268.0
2019-07-30 14:00:00,47.48,47.64,47.48,47.64,487368.0,46.4113,46.5677,46.4113,46.5677,487368.0
2019-07-30 14:10:00,47.63,47.68,47.61,47.63,276729.0,46.558,46.6068,46.5384,46.558,276729.0
2019-07-30 14:20:00,47.64,47.66,47.62,47.65,282057.0,46.5677,46.5873,46.5482,46.5775,282057.0
2019-07-30 14:30:00,47.65,47.67,47.56,47.58,192314.0,46.5775,46.5971,46.4895,46.5091,192314.0
2019-07-30 14:40:00,47.58,47.63,47.52,47.62,270085.0,46.5091,46.558,46.4504,46.5482,270085.0
2019-07-30 14:50:00,47.62,47.65,47.47,47.48,319264.0,46.5482,46.5775,46.4016,46.4113,319264.0
2019-07-30 15:00:00,47.48,47.53,47.4,47.42,272247.0,46.4113,46.4602,46.3331,46.3527,272247.0
2019-07-30 15:10:00,47.43,47.5,47.42,47.5,151128.0,46.3625,46.4309,46.3527,46.4309,151128.0
2019-07-30 15:20:00,47.5,47.51,47.42,47.46,263510.0,46.4309,46.4407,46.3527,46.3918,263510.0
2019-07-30 15:30:00,47.46,47.51,47.4,47.41,289827.0,46.3918,46.4407,46.3331,46.3429,289827.0
2019-07-30 15:40:00,47.41,47.51,47.39,47.48,484982.0,46.3429,46.4407,46.3234,46.4113,484982.0
2019-07-30 15:50:00,47.49,47.51,47.35,47.46,1371173.0,46.4211,46.4407,46.2843,46.3918,1371173.0
2019-07-31 09:30:00,46.75,46.79,46.26,46.33,2001441.0,45.6978,45.7369,45.2188,45.2872,2001441.0
2019-07-31 09:40:00,46.33,46.54,46.2,46.42,1041999.0,45.2872,45.4925,45.1602,45.3752,1041999.0
2019-07-31 09:50:00,46.42,46.42,46.2,46.33,980480.0,45.3752,45.3752,45.1602,45.2872,980480.0
2019-07-31 10:00:00,46.34,46.51,46.25,46.32,814300.0,45.297,45.4632,45.209,45.2775,814300.0
2019-07-31 10:10:00,46.32,46.48,46.32,46.37,652762.0,45.2775,45.4339,45.2775,45.3263,652762.0
2019-07-31 10:20:00,46.37,46.37,46.12,46.14,809021.0,45.3263,45.3263,45.082,45.1015,809021.0
2019-07-31 10:30:00,46.14,46.2,45.99,46.17,909510.0,45.1015,45.1602,44.9549,45.1308,909510.0
2019-07-31 10:40:00,46.16,46.18,45.99,45.99,534379.0,45.1211,45.1406,44.9549,44.9549,534379.0
2019-07-31 10:50:00,45.99,46.0,45.86,45.9,851324.0,44.9549,44.9647,44.8278,44.8669,851324.0
2019-07-31 11:00:00,45.89,45.9,45.69,45.79,930970.0,44.8571,44.8669,44.6616,44.7594,930970.0
2019-07-31 11:10:00,45.79,46.02,45.74,45.98,720558.0,44.7594,44.9842,44.7105,44.9451,720558.0
2019-07-31 11:20:00,45.97,46.02,45.78,45.87,763033.0,44.9353,44.9842,44.7496,44.8376,763033.0
2019-07-31 11:30:00,45.88,46.02,45.87,46.0,402795.0,44.8474,44.9842,44.8376,44.9647,402795.0
2019-07-31 11:40:00,45.99,46.11,45.97,46.03,315683.0,44.9549,45.0722,44.9353,44.994,315683.0
2019-07-31 11:50:00,46.03,46.04,45.96,46.01,368991.0,44.994,45.0038,44.9256,44.9744,368991.0
2019-07-31 12:00:00,46.01,46.05,45.95,46.0,427139.0,44.9744,45.0135,44.9158,44.9647,427139.0
2019-07-31 12:10:00,46.0,46.03,45.93,45.93,278988.0,44.9647,44.994,44.8962,44.8962,278988.0
2019-07-31 12:20:00,45.93,46.02,45.9,45.98,314293.0,44.8962,44.9842,44.8669,44.9451,314293.0
2019-07-31 12:30:00,45.98,46.01,45.95,45.99,225312.0,44.9451,44.9744,44.9158,44.9549,225312.0
2019-07-31 12:40:00,46.0,46.02,45.93,45.97,211630.0,44.9647,44.9842,44.8962,44.9353,211630.0
2019-07-31 12:50:00,45.97,46.1,45.96,46.0,394890.0,44.9353,45.0624,44.9256,44.9647,394890.0
2019-07-31 13:00:00,45.99,46.05,45.96,46.03,210777.0,44.9549,45.0135,44.9256,44.994,210777.0
2019-07-31 13:10:00,46.03,46.08,46.02,46.05,220696.0,44.994,45.0429,44.9842,45.0135,220696.0
2019-07-31 13:20:00,46.05,46.17,46.04,46.12,426675.0,45.0135,45.1308,45.0038,45.082,426675.0
2019-07-31 13:30:00,46.11,46.12,46.02,46.05,340487.0,45.0722,45.082,44.9842,45.0135,340487.0
2019-07-31 13:40:00,46.06,46.1,46.02,46.02,287648.0,45.0233,45.0624,44.9842,44.9842,287648.0
2019-07-31 13:50:00,46.02,46.16,46.01,46.1,450151.0,44.9842,45.1211,44.9744,45.0624,450151.0
2019-07-31 14:00:00,46.1,46.15,45.86,46.01,873187.0,45.0624,45.1113,44.8278,44.9744,873187.0
2019-07-31 14:10:00,46.01,46.03,45.77,45.78,734559.0,44.9744,44.994,44.7398,44.7496,734559.0
2019-07-31 14:20:00,45.79,45.86,45.72,45.73,491148.0,44.7594,44.8278,44.691,44.7007,491148.0
2019-07-31 14:30:00,45.74,45.85,45.46,45.48,1008535.0,44.7105,44.818,44.4368,44.4564,1008535.0
2019-07-31 14:40:00,45.47,45.53,45.01,45.02,1560399.0,44.4466,44.5052,43.9969,44.0067,1560399.0
2019-07-31 14:50:00,45.02,45.03,44.44,45.0,2283083.0,44.0067,44.0165,43.4398,43.9872,2283083.0
2019-07-31 15:00:00,44.99,45.37,44.83,45.23,1226104.0,43.9774,44.3488,43.821,44.212,1226104.0
2019-07-31 15:10:00,45.25,45.41,45.08,45.37,878900.0,44.2315,44.3879,44.0654,44.3488,878900.0
2019-07-31 15:20:00,45.37,45.47,45.26,45.3,902388.0,44.3488,44.4466,44.2413,44.2804,902388.0
2019-07-31 15:30:00,45.3,45.3,45.06,45.12,1327774.0,44.2804,44.2804,44.0458,44.1045,1327774.0
2019-07-31 15:40:00,45.12,45.17,45.0,45.09,1002239.0,44.1045,44.1533,43.9872,44.0751,1002239.0
2019-07-31 15:50:00,45.09,45.09,44.82,44.89,1911979.0,44.0751,44.0751,43.8112,43.8796,1911979.0
2019-08-01 09:30:00,45.02,45.76,44.98,45.58,1896407.0,44.0067,44.7301,43.9676,44.5541,1896407.0
2019-08-01 09:40:00,45.59,45.73,45.48,45.67,926677.0,44.5639,44.7007,44.4564,44.6421,926677.0
2019-08-01 09:50:00,45.68,45.75,45.48,45.67,828476.0,44.6519,44.7203,44.4564,44.6421,828476.0
2019-08-01 10:00:00,45.66,45.74,45.48,45.69,573441.0,44.6323,44.7105,44.4564,44.6616,573441.0
2019-08-01 10:10:00,45.69,45.72,45.37,45.51,897546.0,44.6616,44.691,44.3488,44.4857,897546.0
2019-08-01 10:20:00,45.51,45.54,45.36,45.49,415636.0,44.4857,44.515,44.3391,44.4661,415636.0
2019-08-01 10:30:00,45.49,45.52,45.34,45.35,430243.0,44.4661,44.4955,44.3195,44.3293,430243.0
2019-08-01 10:40:00,45.34,45.52,45.32,45.51,631726.0,44.3195,44.4955,44.3,44.4857,631726.0
2019-08-01 10:50:00,45.51,45.73,45.49,45.71,748343.0,44.4857,44.7007,44.4661,44.6812,748343.0
2019-08-01 11:00:00,45.71,45.8,45.65,45.8,527447.0,44.6812,44.7692,44.6225,44.7692,527447.0
2019-08-01 11:10:00,45.8,45.92,45.8,45.83,608109.0,44.7692,44.8865,44.7692,44.7985,608109.0
2019-08-01 11:20:00,45.83,45.92,45.74,45.9,363731.0,44.7985,44.8865,44.7105,44.8669,363731.0
2019-08-01 11:30:00,45.9,45.9,45.71,45.75,331697.0,44.8669,44.8669,44.6812,44.7203,331697.0
2019-08-01 11:40:00,45.76,45.91,45.73,45.89,345788.0,44.7301,44.8767,44.7007,44.8571,345788.0
2019-08-01 11:50:00,45.89,45.89,45.71,45.75,309468.0,44.8571,44.8571,44.6812,44.7203,309468.0
2019-08-01 12:00:00,45.75,45.83,45.74,45.79,223437.0,44.7203,44.7985,44.7105,44.7594,223437.0
2019-08-01 12:10:00,45.8,45.85,45.73,45.73,254919.0,44.7692,44.818,44.7007,44.7007,254919.0
2019-08-01 12:20:00,45.73,45.91,45.72,45.91,329720.0,44.7007,44.8767,44.691,44.8767,329720.0
2019-08-01 12:30:00,45.91,45.96,45.88,45.92,433175.0,44.8767,44.9256,44.8474,44.8865,433175.0
2019-08-01 12:40:00,45.92,45.95,45.86,45.88,231588.0,44.8865,44.9158,44.8278,44.8474,231588.0
2019-08-01 12:50:00,45.88,45.95,45.84,45.95,361379.0,44.8474,44.9158,44.8083,44.9158,361379.0
2019-08-01 13:00:00,45.94,45.95,45.88,45.94,235227.0,44.906,44.9158,44.8474,44.906,235227.0
2019-08-01 13:10:00,45.94,45.95,45.81,45.82,208787.0,44.906,44.9158,44.7789,44.7887,208787.0
2019-08-01 13:20:00,45.82,45.92,45.24,45.28,1037945.0,44.7887,44.8865,44.2218,44.2609,1037945.0
2019-08-01 13:30:00,45.27,45.4,43.93,43.98,1952996.0,44.2511,44.3782,42.9412,42.9901,1952996.0
2019-08-01 13:40:00,43.98,44.29,43.87,44.26,1794730.0,42.9901,43.2931,42.8826,43.2638,1794730.0
2019-08-01 13:50:00,44.26,44.34,43.61,44.18,1839463.0,43.2638,43.342,42.6285,43.1856,1839463.0
2019-08-01 14:00:00,44.17,44.26,43.7,43.75,1090311.0,43.1758,43.2638,42.7164,42.7653,1090311.0
2019-08-01 14:10:00,43.75,43.75,43.09,43.21,2496944.0,42.7653,42.7653,42.1202,42.2375,2496944.0
2019-08-01 14:20:00,43.21,43.29,42.97,43.14,1475979.0,42.2375,42.3157,42.0029,42.169,1475979.0
2019-08-01 14:30:00,43.14,43.14,42.85,42.99,1369920.0,42.169,42.169,41.8856,42.0224,1369920.0
2019-08-01 14:40:00,42.99,43.08,42.83,43.06,1749374.0,42.0224,42.1104,41.866,42.0908,1749374.0
2019-08-01 14:50:00,43.07,43.38,43.07,43.32,933276.0,42.1006,42.4036,42.1006,42.345,933276.0
2019-08-01 15:00:00,43.32,43.35,43.16,43.19,701362.0,42.345,42.3743,42.1886,42.2179,701362.0
2019-08-01 15:10:00,43.19,43.44,43.05,43.4,771449.0,42.2179,42.4623,42.0811,42.4232,771449.0
2019-08-01 15:20:00,43.4,43.67,43.35,43.56,860775.0,42.4232,42.6871,42.3743,42.5796,860775.0
2019-08-01 15:30:00,43.56,43.86,43.47,43.84,895796.0,42.5796,42.8728,42.4916,42.8533,895796.0
2019-08-01 15:40:00,43.84,43.88,43.65,43.66,896911.0,42.8533,42.8924,42.6676,42.6773,896911.0
2019-08-01 15:50:00,43.66,43.68,43.5,43.6,1884507.0,42.6773,42.6969,42.5209,42.6187,1884507.0
2019-08-02 09:30:00,42.64,43.37,42.22,43.34,3178299.0,41.6803,42.3939,41.2697,42.3645,3178299.0
2019-08-02 09:40:00,43.34,43.9,43.22,43.7,1885369.0,42.3645,42.9119,42.2472,42.7164,1885369.0
2019-08-02 09:50:00,43.71,44.19,43.57,43.6,1505584.0,42.7262,43.1954,42.5894,42.6187,1505584.0
2019-08-02 10:00:00,43.6,43.84,43.31,43.46,1191025.0,42.6187,42.8533,42.3352,42.4818,1191025.0
2019-08-02 10:10:00,43.45,43.65,43.15,43.55,1076761.0,42.4721,42.6676,42.1788,42.5698,1076761.0
2019-08-02 10:20:00,43.55,43.68,43.5,43.55,548996.0,42.5698,42.6969,42.5209,42.5698,548996.0
2019-08-02 10:30:00,43.55,43.55,43.13,43.2,993423.0,42.5698,42.5698,42.1593,42.2277,993423.0
2019-08-02 10:40:00,43.2,43.52,43.05,43.32,699093.0,42.2277,42.5405,42.0811,42.345,699093.0
2019-08-02 10:50:00,43.32,43.46,43.18,43.33,421616.0,42.345,42.4818,42.2081,42.3548,421616.0
2019-08-02 11:00:00,43.33,43.65,43.33,43.55,526278.0,42.3548,42.6676,42.3548,42.5698,526278.0
2019-08-02 11:10:00,43.55,43.97,43.53,43.95,1239417.0,42.5698,42.9803,42.5503,42.9608,1239417.0
2019-08-02 11:20:00,43.96,43.99,43.67,43.7,753221.0,42.9706,42.9999,42.6871,42.7164,753221.0
2019-08-02 11:30:00,43.7,43.82,43.44,43.5,1290469.0,42.7164,42.8337,42.4623,42.5209,1290469.0
2019-08-02 11:40:00,43.49,43.68,43.42,43.68,612985.0,42.5112,42.6969,42.4427,42.6969,612985.0
2019-08-02 11:50:00,43.67,43.99,43.54,43.97,748868.0,42.6871,42.9999,42.56,42.9803,748868.0
2019-08-02 12:00:00,43.97,44.02,43.82,44.02,607992.0,42.9803,43.0292,42.8337,43.0292,607992.0
2019-08-02 12:10:00,44.02,44.22,43.96,44.21,696091.0,43.0292,43.2247,42.9706,43.2149,696091.0
2019-08-02 12:20:00,44.21,44.25,44.07,44.21,822712.0,43.2149,43.254,43.0781,43.2149,822712.0
2019-08-02 12:30:00,44.21,44.22,44.06,44.11,346654.0,43.2149,43.2247,43.0683,43.1172,346654.0
2019-08-02 12:40:00,44.11,44.18,44.01,44.05,351859.0,43.1172,43.1856,43.0194,43.0585,351859.0
2019-08-02 12:50:00,44.05,44.07,43.94,43.98,516781.0,43.0585,43.0781,42.951,42.9901,516781.0
2019-08-02 13:00:00,43.98,44.02,43.84,43.92,524618.0,42.9901,43.0292,42.8533,42.9315,524618.0
2019-08-02 13:10:00,43.92,44.0,43.87,43.98,298158.0,42.9315,43.0097,42.8826,42.9901,298158.0
2019-08-02 13:20:00,43.98,44.07,43.93,44.02,317893.0,42.9901,43.0781,42.9412,43.0292,317893.0
2019-08-02 13:30:00,44.01,44.04,43.87,43.93,262109.0,43.0194,43.0488,42.8826,42.9412,262109.0
2019-08-02 13:40:00,43.93,44.08,43.92,43.98,268166.0,42.9412,43.0879,42.9315,42.9901,268166.0
2019-08-02 13:50:00,43.97,44.0,43.93,43.95,197492.0,42.9803,43.0097,42.9412,42.9608,197492.0
2019-08-02 14:00:00,43.95,44.13,43.89,44.02,353948.0,42.9608,43.1367,42.9021,43.0292,353948.0
2019-08-02 14:10:00,44.03,44.08,43.93,43.98,226525.0,43.039,43.0879,42.9412,42.9901,226525.0
2019-08-02 14:20:00,43.98,44.14,43.98,44.1,430453.0,42.9901,43.1465,42.9901,43.1074,430453.0
2019-08-02 14:30:00,44.09,44.11,43.96,44.11,302467.0,43.0976,43.1172,42.9706,43.1172,302467.0
2019-08-02 14:40:00,44.1,44.16,43.96,43.98,368155.0,43.1074,43.1661,42.9706,42.9901,368155.0
2019-08-02 14:50:00,43.98,44.05,43.93,44.05,315065.0,42.9901,43.0585,42.9412,43.0585,315065.0
2019-08-02 15:00:00,44.06,44.11,43.98,44.02,283052.0,43.0683,43.1172,42.9901,43.0292,283052.0
2019-08-02 15:10:00,44.01,44.07,43.93,44.05,256248.0,43.0194,43.0781,42.9412,43.0585,256248.0
2019-08-02 15:20:00,44.06,44.3,44.03,44.24,566815.0,43.0683,43.3029,43.039,43.2443,566815.0
2019-08-02 15:30:00,44.24,44.37,44.06,44.33,1041595.0,43.2443,43.3713,43.0683,43.3322,1041595.0
2019-08-02 15:40:00,44.34,44.41,44.06,44.13,835087.0,43.342,43.4104,43.0683,43.1367,835087.0
2019-08-02 15:50:00,44.14,44.18,44.01,44.08,1581529.0,43.1465,43.1856,43.0194,43.0879,1581529.0
2019-08-05 09:30:00,42.4,42.51,41.61,42.37,3058229.0,41.4457,41.5532,40.6735,41.4164,3058229.0
2019-08-05 09:40:00,42.37,42.47,42.0,42.05,1025654.0,41.4164,41.5141,41.0547,41.1036,1025654.0
2019-08-05 09:50:00,42.05,42.19,41.9,42.0,1174029.0,41.1036,41.2404,40.9569,41.0547,1174029.0
2019-08-05 10:00:00,41.99,42.11,41.8,42.0,999296.0,41.0449,41.1622,40.8592,41.0547,999296.0
2019-08-05 10:10:00,41.99,42.08,41.84,41.97,852027.0,41.0449,41.1329,40.8983,41.0254,852027.0
2019-08-05 10:20:00,41.96,42.1,41.85,41.86,645247.0,41.0156,41.1524,40.9081,40.9178,645247.0
2019-08-05 10:30:00,41.85,41.94,41.59,41.6,976080.0,40.9081,40.996,40.6539,40.6637,976080.0
2019-08-05 10:40:00,41.6,41.87,41.57,41.77,819343.0,40.6637,40.9276,40.6344,40.8299,819343.0
2019-08-05 10:50:00,41.77,41.83,41.56,41.64,967437.0,40.8299,40.8885,40.6246,40.7028,967437.0
2019-08-05 11:00:00,41.64,41.79,41.44,41.69,972589.0,40.7028,40.8494,40.5073,40.7517,972589.0
2019-08-05 11:10:00,41.7,41.74,41.49,41.55,1175313.0,40.7614,40.8005,40.5562,40.6148,1175313.0
2019-08-05 11:20:00,41.54,41.62,41.49,41.61,481192.0,40.605,40.6832,40.5562,40.6735,481192.0
2019-08-05 11:30:00,41.61,41.71,41.53,41.63,459821.0,40.6735,40.7712,40.5953,40.693,459821.0
2019-08-05 11:40:00,41.64,41.64,41.4,41.52,545786.0,40.7028,40.7028,40.4682,40.5855,545786.0
2019-08-05 11:50:00,41.54,41.6,41.45,41.54,493428.0,40.605,40.6637,40.5171,40.605,493428.0
2019-08-05 12:00:00,41.53,41.54,41.36,41.43,842505.0,40.5953,40.605,40.4291,40.4975,842505.0
2019-08-05 12:10:00,41.43,41.63,41.36,41.62,454599.0,40.4975,40.693,40.4291,40.6832,454599.0
2019-08-05 12:20:00,41.63,41.79,41.56,41.57,708534.0,40.693,40.8494,40.6246,40.6344,708534.0
2019-08-05 12:30:00,41.57,41.73,41.54,41.67,387506.0,40.6344,40.7908,40.605,40.7321,387506.0
2019-08-05 12:40:00,41.68,41.71,41.59,41.68,479564.0,40.7419,40.7712,40.6539,40.7419,479564.0
2019-08-05 12:50:00,41.68,41.73,41.52,41.54,635412.0,40.7419,40.7908,40.5855,40.605,635412.0
2019-08-05 13:00:00,41.55,41.69,41.46,41.68,468439.0,40.6148,40.7517,40.5268,40.7419,468439.0
2019-08-05 13:10:00,41.69,41.81,41.67,41.8,370623.0,40.7517,40.869,40.7321,40.8592,370623.0
2019-08-05 13:20:00,41.8,41.81,41.62,41.68,433806.0,40.8592,40.869,40.6832,40.7419,433806.0
2019-08-05 13:30:00,41.67,41.79,41.6,41.79,275032.0,40.7321,40.8494,40.6637,40.8494,275032.0
2019-08-05 13:40:00,41.79,41.81,41.58,41.63,434431.0,40.8494,40.869,40.6441,40.693,434431.0
2019-08-05 13:50:00,41.63,41.69,41.55,41.59,281754.0,40.693,40.7517,40.6148,40.6539,281754.0
2019-08-05 14:00:00,41.58,41.59,41.51,41.53,330142.0,40.6441,40.6539,40.5757,40.5953,330142.0
2019-08-05 14:10:00,41.53,41.77,41.5,41.73,490910.0,40.5953,40.8299,40.5659,40.7908,490910.0
2019-08-05 14:20:00,41.73,41.74,41.54,41.59,403033.0,40.7908,40.8005,40.605,40.6539,403033.0
2019-08-05 14:30:00,41.59,41.65,41.5,41.58,503722.0,40.6539,40.7126,40.5659,40.6441,503722.0
2019-08-05 14:40:00,41.57,41.71,41.56,41.61,551877.0,40.6344,40.7712,40.6246,40.6735,551877.0
2019-08-05 14:50:00,41.61,41.66,41.53,41.56,355550.0,40.6735,40.7223,40.5953,40.6246,355550.0
2019-08-05 15:00:00,41.57,41.66,41.49,41.54,662816.0,40.6344,40.7223,40.5562,40.605,662816.0
2019-08-05 15:10:00,41.54,41.82,41.54,41.77,880671.0,40.605,40.8787,40.605,40.8299,880671.0
2019-08-05 15:20:00,41.78,41.87,41.67,41.68,999240.0,40.8396,40.9276,40.7321,40.7419,999240.0
2019-08-05 15:30:00,41.67,41.89,41.6,41.84,959040.0,40.7321,40.9472,40.6637,40.8983,959040.0
2019-08-05 15:40:00,41.84,41.98,41.77,41.83,887730.0,40.8983,41.0351,40.8299,40.8885,887730.0
2019-08-05 15:50:00,41.83,42.07,41.77,41.94,2472545.0,40.8885,41.1231,40.8299,40.996,2472545.0
2019-08-06 09:30:00,42.61,43.19,42.57,42.68,1787738.0,41.651,42.2179,41.6119,41.7194,1787738.0
2019-08-06 09:40:00,42.67,42.73,42.26,42.37,1156239.0,41.7096,41.7683,41.3088,41.4164,1156239.0
2019-08-06 09:50:00,42.37,42.69,42.34,42.56,952258.0,41.4164,41.7292,41.387,41.6021,952258.0
2019-08-06 10:00:00,42.56,42.63,42.25,42.27,741201.0,41.6021,41.6705,41.2991,41.3186,741201.0
2019-08-06 10:10:00,42.27,42.33,41.89,41.92,1050351.0,41.3186,41.3773,40.9472,40.9765,1050351.0
2019-08-06 10:20:00,41.92,42.13,41.78,42.0,822110.0,40.9765,41.1818,40.8396,41.0547,822110.0
2019-08-06 10:30:00,42.0,42.2,41.97,42.1,483490.0,41.0547,41.2502,41.0254,41.1524,483490.0
2019-08-06 10:40:00,42.09,42.25,41.79,41.8,535178.0,41.1427,41.2991,40.8494,40.8592,535178.0
2019-08-06 10:50:00,41.81,42.08,41.75,42.01,476533.0,40.869,41.1329,40.8103,41.0645,476533.0
2019-08-06 11:00:00,42.02,42.05,41.88,41.94,345346.0,41.0742,41.1036,40.9374,40.996,345346.0
2019-08-06 11:10:00,41.93,41.96,41.72,41.76,487535.0,40.9863,41.0156,40.781,40.8201,487535.0
2019-08-06 11:20:00,41.76,41.93,41.74,41.87,381357.0,40.8201,40.9863,40.8005,40.9276,381357.0
2019-08-06 11:30:00,41.87,41.9,41.69,41.83,484196.0,40.9276,40.9569,40.7517,40.8885,484196.0
2019-08-06 11:40:00,41.83,41.99,41.8,41.98,359186.0,40.8885,41.0449,40.8592,41.0351,359186.0
2019-08-06 11:50:00,41.98,42.0,41.85,41.98,382197.0,41.0351,41.0547,40.9081,41.0351,382197.0
2019-08-06 12:00:00,41.99,42.06,41.84,41.94,403999.0,41.0449,41.1133,40.8983,40.996,403999.0
2019-08-06 12:10:00,41.93,42.03,41.85,41.98,394233.0,40.9863,41.084,40.9081,41.0351,394233.0
2019-08-06 12:20:00,41.99,42.0,41.89,41.91,315892.0,41.0449,41.0547,40.9472,40.9667,315892.0
2019-08-06 12:30:00,41.92,41.99,41.87,41.96,218840.0,40.9765,41.0449,40.9276,41.0156,218840.0
2019-08-06 12:40:00,41.97,42.05,41.95,42.03,264980.0,41.0254,41.1036,41.0058,41.084,264980.0
2019-08-06 12:50:00,42.03,42.15,42.02,42.11,304786.0,41.084,41.2013,41.0742,41.1622,304786.0
2019-08-06 13:00:00,42.11,42.26,42.08,42.24,310720.0,41.1622,41.3088,41.1329,41.2893,310720.0
2019-08-06 13:10:00,42.24,42.35,42.21,42.22,558650.0,41.2893,41.3968,41.26,41.2697,558650.0
2019-08-06 13:20:00,42.23,42.37,42.21,42.32,405199.0,41.2795,41.4164,41.26,41.3675,405199.0
2019-08-06 13:30:00,42.32,42.5,42.3,42.47,420339.0,41.3675,41.5434,41.3479,41.5141,420339.0
2019-08-06 13:40:00,42.47,42.48,42.35,42.41,382525.0,41.5141,41.5239,41.3968,41.4555,382525.0
2019-08-06 13:50:00,42.41,42.43,42.31,42.36,237401.0,41.4555,41.475,41.3577,41.4066,237401.0
2019-08-06 14:00:00,42.37,42.37,42.24,42.34,353048.0,41.4164,41.4164,41.2893,41.387,353048.0
2019-08-06 14:10:00,42.34,42.52,42.31,42.5,669982.0,41.387,41.563,41.3577,41.5434,669982.0
2019-08-06 14:20:00,42.5,42.64,42.44,42.55,608227.0,41.5434,41.6803,41.4848,41.5923,608227.0
2019-08-06 14:30:00,42.56,42.73,42.49,42.71,842178.0,41.6021,41.7683,41.5337,41.7487,842178.0
2019-08-06 14:40:00,42.72,42.87,42.69,42.87,896940.0,41.7585,41.9051,41.7292,41.9051,896940.0
2019-08-06 14:50:00,42.87,42.93,42.61,42.62,523993.0,41.9051,41.9638,41.651,41.6607,523993.0
2019-08-06 15:00:00,42.63,42.68,42.58,42.6,474191.0,41.6705,41.7194,41.6216,41.6412,474191.0
2019-08-06 15:10:00,42.6,42.74,42.56,42.61,503743.0,41.6412,41.778,41.6021,41.651,503743.0
2019-08-06 15:20:00,42.6,42.74,42.58,42.59,425290.0,41.6412,41.778,41.6216,41.6314,425290.0
2019-08-06 15:30:00,42.59,42.64,42.51,42.63,643830.0,41.6314,41.6803,41.5532,41.6705,643830.0
2019-08-06 15:40:00,42.63,42.64,42.46,42.6,570657.0,41.6705,41.6803,41.5043,41.6412,570657.0
2019-08-06 15:50:00,42.6,42.72,42.58,42.62,1499828.0,41.6412,41.7585,41.6216,41.6607,1499828.0
2019-08-07 09:30:00,41.99,42.56,41.76,42.55,1392463.0,41.0449,41.6021,40.8201,41.5923,1392463.0
2019-08-07 09:40:00,42.57,42.57,42.19,42.38,865184.0,41.6119,41.6119,41.2404,41.4261,865184.0
2019-08-07 09:50:00,42.38,42.41,42.17,42.34,626480.0,41.4261,41.4555,41.2209,41.387,626480.0
2019-08-07 10:00:00,42.36,42.36,42.06,42.26,656512.0,41.4066,41.4066,41.1133,41.3088,656512.0
2019-08-07 10:10:00,42.27,42.49,42.26,42.42,558647.0,41.3186,41.5337,41.3088,41.4652,558647.0
2019-08-07 10:20:00,42.43,42.48,42.36,42.39,426743.0,41.475,41.5239,41.4066,41.4359,426743.0
2019-08-07 10:30:00,42.38,42.87,42.31,42.87,697851.0,41.4261,41.9051,41.3577,41.9051,697851.0
2019-08-07 10:40:00,42.87,42.88,42.56,42.64,449348.0,41.9051,41.9149,41.6021,41.6803,449348.0
2019-08-07 10:50:00,42.63,42.95,42.59,42.87,646877.0,41.6705,41.9833,41.6314,41.9051,646877.0
2019-08-07 11:00:00,42.87,42.88,42.6,42.73,537570.0,41.9051,41.9149,41.6412,41.7683,537570.0
2019-08-07 11:10:00,42.72,42.8,42.64,42.8,346247.0,41.7585,41.8367,41.6803,41.8367,346247.0
2019-08-07 11:20:00,42.79,42.85,42.73,42.79,288230.0,41.8269,41.8856,41.7683,41.8269,288230.0
2019-08-07 11:30:00,42.79,42.84,42.68,42.74,228667.0,41.8269,41.8758,41.7194,41.778,228667.0
2019-08-07 11:40:00,42.75,42.8,42.67,42.71,273465.0,41.7878,41.8367,41.7096,41.7487,273465.0
2019-08-07 11:50:00,42.7,42.81,42.63,42.65,208905.0,41.7389,41.8465,41.6705,41.6901,208905.0
2019-08-07 12:00:00,42.66,42.69,42.58,42.62,341453.0,41.6998,41.7292,41.6216,41.6607,341453.0
2019-08-07 12:10:00,42.62,42.73,42.59,42.67,252679.0,41.6607,41.7683,41.6314,41.7096,252679.0
2019-08-07 12:20:00,42.67,42.67,42.54,42.59,240494.0,41.7096,41.7096,41.5825,41.6314,240494.0
2019-08-07 12:30:00,42.59,42.73,42.58,42.61,377447.0,41.6314,41.7683,41.6216,41.651,377447.0
2019-08-07 12:40:00,42.61,42.91,41.94,42.0,1986165.0,41.651,41.9442,40.996,41.0547,1986165.0
2019-08-07 12:50:00,41.99,42.0,40.98,41.37,4412128.0,41.0449,41.0547,40.0576,40.4389,4412128.0
2019-08-07 13:00:00,41.37,41.59,41.11,41.56,1530941.0,40.4389,40.6539,40.1847,40.6246,1530941.0
2019-08-07 13:10:00,41.57,41.57,40.7,41.0,1989296.0,40.6344,40.6344,39.7839,40.0772,1989296.0
2019-08-07 13:20:00,41.0,41.18,40.86,41.07,1199134.0,40.0772,40.2531,39.9403,40.1456,1199134.0
2019-08-07 13:30:00,41.07,41.66,41.07,41.63,1090610.0,40.1456,40.7223,40.1456,40.693,1090610.0
2019-08-07 13:40:00,41.61,41.75,41.34,41.48,1053038.0,40.6735,40.8103,40.4095,40.5464,1053038.0
2019-08-07 13:50:00,41.48,41.56,41.0,41.4,1084585.0,40.5464,40.6246,40.0772,40.4682,1084585.0
2019-08-07 14:00:00,41.4,41.73,41.39,41.71,566573.0,40.4682,40.7908,40.4584,40.7712,566573.0
2019-08-07 14:10:00,41.71,41.73,41.48,41.51,492692.0,40.7712,40.7908,40.5464,40.5757,492692.0
2019-08-07 14:20:00,41.52,41.8,41.5,41.8,516447.0,40.5855,40.8592,40.5659,40.8592,516447.0
2019-08-07 14:30:00,41.79,41.83,41.67,41.71,610498.0,40.8494,40.8885,40.7321,40.7712,610498.0
2019-08-07 14:40:00,41.7,41.94,41.7,41.78,602697.0,40.7614,40.996,40.7614,40.8396,602697.0
2019-08-07 14:50:00,41.78,41.87,41.67,41.79,405694.0,40.8396,40.9276,40.7321,40.8494,405694.0
2019-08-07 15:00:00,41.79,41.82,41.67,41.7,371806.0,40.8494,40.8787,40.7321,40.7614,371806.0
2019-08-07 15:10:00,41.69,41.7,41.56,41.68,396009.0,40.7517,40.7614,40.6246,40.7419,396009.0
2019-08-07 15:20:00,41.7,41.82,41.7,41.81,541472.0,40.7614,40.8787,40.7614,40.869,541472.0
2019-08-07 15:30:00,41.8,41.87,41.74,41.87,501287.0,40.8592,40.9276,40.8005,40.9276,501287.0
2019-08-07 15:40:00,41.87,41.87,41.73,41.74,665078.0,40.9276,40.9276,40.7908,40.8005,665078.0
2019-08-07 15:50:00,41.74,41.85,41.6,41.73,1401467.0,40.8005,40.9081,40.6637,40.7908,1401467.0
2019-08-08 09:30:00,42.07,42.23,41.72,41.85,1340797.0,41.1231,41.2795,40.781,40.9081,1340797.0
2019-08-08 09:40:00,41.82,41.92,41.67,41.8,947092.0,40.8787,40.9765,40.7321,40.8592,947092.0
2019-08-08 09:50:00,41.81,42.03,41.72,41.96,724820.0,40.869,41.084,40.781,41.0156,724820.0
2019-08-08 10:00:00,41.95,41.99,41.77,41.78,533155.0,41.0058,41.0449,40.8299,40.8396,533155.0
2019-08-08 10:10:00,41.77,42.12,41.74,42.09,536875.0,40.8299,41.172,40.8005,41.1427,536875.0
2019-08-08 10:20:00,42.09,42.2,42.01,42.02,489021.0,41.1427,41.2502,41.0645,41.0742,489021.0
2019-08-08 10:30:00,42.02,42.2,42.0,42.14,321818.0,41.0742,41.2502,41.0547,41.1915,321818.0
2019-08-08 10:40:00,42.14,42.14,42.02,42.08,379518.0,41.1915,41.1915,41.0742,41.1329,379518.0
2019-08-08 10:50:00,42.09,42.2,42.07,42.15,314238.0,41.1427,41.2502,41.1231,41.2013,314238.0
2019-08-08 11:00:00,42.15,42.2,42.02,42.19,477356.0,41.2013,41.2502,41.0742,41.2404,477356.0
2019-08-08 11:10:00,42.19,42.22,42.09,42.11,299884.0,41.2404,41.2697,41.1427,41.1622,299884.0
2019-08-08 11:20:00,42.11,42.16,41.9,41.9,425519.0,41.1622,41.2111,40.9569,40.9569,425519.0
2019-08-08 11:30:00,41.91,42.08,41.85,42.07,371777.0,40.9667,41.1329,40.9081,41.1231,371777.0
2019-08-08 11:40:00,42.07,42.16,42.06,42.11,362196.0,41.1231,41.2111,41.1133,41.1622,362196.0
2019-08-08 11:50:00,42.11,42.27,42.08,42.22,329225.0,41.1622,41.3186,41.1329,41.2697,329225.0
2019-08-08 12:00:00,42.22,42.28,42.14,42.26,311115.0,41.2697,41.3284,41.1915,41.3088,311115.0
2019-08-08 12:10:00,42.26,42.33,42.23,42.3,289853.0,41.3088,41.3773,41.2795,41.3479,289853.0
2019-08-08 12:20:00,42.3,42.38,42.28,42.34,257917.0,41.3479,41.4261,41.3284,41.387,257917.0
2019-08-08 12:30:00,42.34,42.43,42.31,42.43,268202.0,41.387,41.475,41.3577,41.475,268202.0
2019-08-08 12:40:00,42.43,42.55,42.34,42.54,400002.0,41.475,41.5923,41.387,41.5825,400002.0
2019-08-08 12:50:00,42.54,42.55,42.44,42.53,300931.0,41.5825,41.5923,41.4848,41.5728,300931.0
2019-08-08 13:00:00,42.54,42.58,42.42,42.46,275444.0,41.5825,41.6216,41.4652,41.5043,275444.0
2019-08-08 13:10:00,42.45,42.5,42.42,42.47,198412.0,41.4946,41.5434,41.4652,41.5141,198412.0
2019-08-08 13:20:00,42.46,42.55,42.46,42.52,214473.0,41.5043,41.5923,41.5043,41.563,214473.0
2019-08-08 13:30:00,42.52,42.64,42.51,42.58,311619.0,41.563,41.6803,41.5532,41.6216,311619.0
2019-08-08 13:40:00,42.58,42.61,42.56,42.59,181202.0,41.6216,41.651,41.6021,41.6314,181202.0
2019-08-08 13:50:00,42.59,42.69,42.56,42.66,236979.0,41.6314,41.7292,41.6021,41.6998,236979.0
2019-08-08 14:00:00,42.66,42.76,42.54,42.55,359199.0,41.6998,41.7976,41.5825,41.5923,359199.0
2019-08-08 14:10:00,42.54,42.67,42.54,42.62,242201.0,41.5825,41.7096,41.5825,41.6607,242201.0
2019-08-08 14:20:00,42.62,42.63,42.56,42.62,165728.0,41.6607,41.6705,41.6021,41.6607,165728.0
2019-08-08 14:30:00,42.62,42.69,42.59,42.65,230532.0,41.6607,41.7292,41.6314,41.6901,230532.0
2019-08-08 14:40:00,42.65,42.7,42.53,42.57,272152.0,41.6901,41.7389,41.5728,41.6119,272152.0
2019-08-08 14:50:00,42.57,42.67,42.56,42.66,197587.0,41.6119,41.7096,41.6021,41.6998,197587.0
2019-08-08 15:00:00,42.65,42.7,42.63,42.67,181582.0,41.6901,41.7389,41.6705,41.7096,181582.0
2019-08-08 15:10:00,42.67,42.73,42.61,42.69,364735.0,41.7096,41.7683,41.651,41.7292,364735.0
2019-08-08 15:20:00,42.69,42.7,42.62,42.65,260119.0,41.7292,41.7389,41.6607,41.6901,260119.0
2019-08-08 15:30:00,42.65,42.68,42.6,42.63,376605.0,41.6901,41.7194,41.6412,41.6705,376605.0
2019-08-08 15:40:00,42.63,42.7,42.55,42.55,667826.0,41.6705,41.7389,41.5923,41.5923,667826.0
2019-08-08 15:50:00,42.56,42.64,42.5,42.64,1187630.0,41.6021,41.6803,41.5434,41.6803,1187630.0
2019-08-09 09:30:00,42.04,42.24,41.73,41.89,948294.0,41.0938,41.2893,40.7908,40.9472,948294.0
2019-08-09 09:40:00,41.89,42.0,41.66,41.66,706523.0,40.9472,41.0547,40.7223,40.7223,706523.0
2019-08-09 09:50:00,41.67,41.72,41.47,41.64,817838.0,40.7321,40.781,40.5366,40.7028,817838.0
2019-08-09 10:00:00,41.64,41.7,41.03,41.15,939229.0,40.7028,40.7614,40.1065,40.2238,939229.0
2019-08-09 10:10:00,41.15,41.59,41.13,41.51,793063.0,40.2238,40.6539,40.2043,40.5757,793063.0
2019-08-09 10:20:00,41.49,41.55,41.25,41.25,479827.0,40.5562,40.6148,40.3216,40.3216,479827.0
2019-08-09 10:30:00,41.25,41.31,41.02,41.23,1065082.0,40.3216,40.3802,40.0967,40.302,1065082.0
2019-08-09 10:40:00,41.24,41.43,41.22,41.38,445637.0,40.3118,40.4975,40.2922,40.4486,445637.0
2019-08-09 10:50:00,41.38,41.53,41.38,41.4,332488.0,40.4486,40.5953,40.4486,40.4682,332488.0
2019-08-09 11:00:00,41.4,41.41,41.11,41.12,446984.0,40.4682,40.478,40.1847,40.1945,446984.0
2019-08-09 11:10:00,41.11,41.27,41.11,41.15,345712.0,40.1847,40.3411,40.1847,40.2238,345712.0
2019-08-09 11:20:00,41.14,41.24,41.06,41.07,355829.0,40.214,40.3118,40.1358,40.1456,355829.0
2019-08-09 11:30:00,41.06,41.16,40.95,40.98,755787.0,40.1358,40.2336,40.0283,40.0576,755787.0
2019-08-09 11:40:00,40.99,41.17,40.87,41.11,995203.0,40.0674,40.2434,39.9501,40.1847,995203.0
2019-08-09 11:50:00,41.1,41.11,40.96,41.02,449977.0,40.1749,40.1847,40.0381,40.0967,449977.0
2019-08-09 12:00:00,41.03,41.19,41.01,41.18,383409.0,40.1065,40.2629,40.087,40.2531,383409.0
2019-08-09 12:10:00,41.17,41.27,41.12,41.25,548160.0,40.2434,40.3411,40.1945,40.3216,548160.0
2019-08-09 12:20:00,41.25,41.33,41.17,41.17,421191.0,40.3216,40.3998,40.2434,40.2434,421191.0
2019-08-09 12:30:00,41.18,41.22,41.11,41.22,405577.0,40.2531,40.2922,40.1847,40.2922,405577.0
2019-08-09 12:40:00,41.22,41.3,41.18,41.28,277898.0,40.2922,40.3704,40.2531,40.3509,277898.0
2019-08-09 12:50:00,41.29,41.55,41.25,41.4,838885.0,40.3607,40.6148,40.3216,40.4682,838885.0
2019-08-09 13:00:00,41.39,41.55,41.38,41.51,435187.0,40.4584,40.6148,40.4486,40.5757,435187.0
2019-08-09 13:10:00,41.5,41.55,41.48,41.52,493139.0,40.5659,40.6148,40.5464,40.5855,493139.0
2019-08-09 13:20:00,41.5,41.67,41.49,41.63,593179.0,40.5659,40.7321,40.5562,40.693,593179.0
2019-08-09 13:30:00,41.63,41.82,41.61,41.65,624926.0,40.693,40.8787,40.6735,40.7126,624926.0
2019-08-09 13:40:00,41.65,41.74,41.6,41.69,450130.0,40.7126,40.8005,40.6637,40.7517,450130.0
2019-08-09 13:50:00,41.69,41.69,41.56,41.62,276110.0,40.7517,40.7517,40.6246,40.6832,276110.0
2019-08-09 14:00:00,41.62,41.68,41.55,41.63,124229.0,40.6832,40.7419,40.6148,40.693,124229.0
2019-08-09 14:10:00,41.62,41.63,41.54,41.6,159246.0,40.6832,40.693,40.605,40.6637,159246.0
2019-08-09 14:20:00,41.59,41.67,41.54,41.67,151886.0,40.6539,40.7321,40.605,40.7321,151886.0
2019-08-09 14:30:00,41.67,41.69,41.52,41.53,277967.0,40.7321,40.7517,40.5855,40.5953,277967.0
2019-08-09 14:40:00,41.52,41.61,41.51,41.54,161378.0,40.5855,40.6735,40.5757,40.605,161378.0
2019-08-09 14:50:00,41.54,41.59,41.5,41.57,213662.0,40.605,40.6539,40.5659,40.6344,213662.0
2019-08-09 15:00:00,41.57,41.73,41.55,41.72,296361.0,40.6344,40.7908,40.6148,40.781,296361.0
2019-08-09 15:10:00,41.72,41.74,41.61,41.66,263795.0,40.781,40.8005,40.6735,40.7223,263795.0
2019-08-09 15:20:00,41.66,41.76,41.66,41.73,269159.0,40.7223,40.8201,40.7223,40.7908,269159.0
2019-08-09 15:30:00,41.73,41.8,41.68,41.77,533078.0,40.7908,40.8592,40.7419,40.8299,533078.0
2019-08-09 15:40:00,41.77,41.8,41.65,41.65,401358.0,40.8299,40.8592,40.7126,40.7126,401358.0
2019-08-09 15:50:00,41.65,41.67,41.49,41.52,1354156.0,40.7126,40.7321,40.5562,40.5855,1354156.0
2019-08-12 09:30:00,41.05,41.52,40.97,41.47,1010205.0,40.1261,40.5855,40.0479,40.5366,1010205.0
2019-08-12 09:40:00,41.47,41.79,41.39,41.75,791231.0,40.5366,40.8494,40.4584,40.8103,791231.0
2019-08-12 09:50:00,41.76,41.89,41.49,41.52,577146.0,40.8201,40.9472,40.5562,40.5855,577146.0
2019-08-12 10:00:00,41.51,41.59,41.29,41.3,488353.0,40.5757,40.6539,40.3607,40.3704,488353.0
2019-08-12 10:10:00,41.3,41.35,41.16,41.23,549925.0,40.3704,40.4193,40.2336,40.302,549925.0
2019-08-12 10:20:00,41.23,41.48,41.22,41.41,768685.0,40.302,40.5464,40.2922,40.478,768685.0
2019-08-12 10:30:00,41.41,41.56,41.4,41.49,488443.0,40.478,40.6246,40.4682,40.5562,488443.0
2019-08-12 10:40:00,41.5,41.53,41.36,41.51,438150.0,40.5659,40.5953,40.4291,40.5757,438150.0
2019-08-12 10:50:00,41.5,41.72,41.48,41.71,390267.0,40.5659,40.781,40.5464,40.7712,390267.0
2019-08-12 11:00:00,41.7,41.76,41.64,41.73,454641.0,40.7614,40.8201,40.7028,40.7908,454641.0
2019-08-12 11:10:00,41.73,41.74,41.49,41.61,516318.0,40.7908,40.8005,40.5562,40.6735,516318.0
2019-08-12 11:20:00,41.62,41.84,41.62,41.8,414801.0,40.6832,40.8983,40.6832,40.8592,414801.0
2019-08-12 11:30:00,41.8,41.87,41.69,41.75,359267.0,40.8592,40.9276,40.7517,40.8103,359267.0
2019-08-12 11:40:00,41.74,41.99,41.73,41.9,457304.0,40.8005,41.0449,40.7908,40.9569,457304.0
2019-08-12 11:50:00,41.91,41.91,41.74,41.78,278916.0,40.9667,40.9667,40.8005,40.8396,278916.0
2019-08-12 12:00:00,41.78,41.78,41.57,41.61,371689.0,40.8396,40.8396,40.6344,40.6735,371689.0
2019-08-12 12:10:00,41.61,41.66,41.53,41.61,356827.0,40.6735,40.7223,40.5953,40.6735,356827.0
2019-08-12 12:20:00,41.61,41.71,41.56,41.64,262875.0,40.6735,40.7712,40.6246,40.7028,262875.0
2019-08-12 12:30:00,41.63,41.72,41.58,41.67,192748.0,40.693,40.781,40.6441,40.7321,192748.0
2019-08-12 12:40:00,41.67,41.69,41.55,41.59,276377.0,40.7321,40.7517,40.6148,40.6539,276377.0
2019-08-12 12:50:00,41.58,41.6,41.51,41.56,293262.0,40.6441,40.6637,40.5757,40.6246,293262.0
2019-08-12 13:00:00,41.55,41.62,41.52,41.52,191904.0,40.6148,40.6832,40.5855,40.5855,191904.0
2019-08-12 13:10:00,41.52,41.58,41.45,41.47,192152.0,40.5855,40.6441,40.5171,40.5366,192152.0
2019-08-12 13:20:00,41.48,41.55,41.45,41.5,137484.0,40.5464,40.6148,40.5171,40.5659,137484.0
2019-08-12 13:30:00,41.5,41.53,41.45,41.51,223898.0,40.5659,40.5953,40.5171,40.5757,223898.0
2019-08-12 13:40:00,41.51,41.67,41.51,41.64,421917.0,40.5757,40.7321,40.5757,40.7028,421917.0
2019-08-12 13:50:00,41.65,41.66,41.57,41.6,168881.0,40.7126,40.7223,40.6344,40.6637,168881.0
2019-08-12 14:00:00,41.59,41.68,41.57,41.63,243541.0,40.6539,40.7419,40.6344,40.693,243541.0
2019-08-12 14:10:00,41.62,41.67,41.52,41.52,254697.0,40.6832,40.7321,40.5855,40.5855,254697.0
2019-08-12 14:20:00,41.53,41.55,41.45,41.48,210624.0,40.5953,40.6148,40.5171,40.5464,210624.0
2019-08-12 14:30:00,41.47,41.51,41.39,41.43,209587.0,40.5366,40.5757,40.4584,40.4975,209587.0
2019-08-12 14:40:00,41.43,41.46,41.33,41.38,354636.0,40.4975,40.5268,40.3998,40.4486,354636.0
2019-08-12 14:50:00,41.38,41.44,41.33,41.4,299475.0,40.4486,40.5073,40.3998,40.4682,299475.0
2019-08-12 15:00:00,41.39,41.8,41.37,41.78,1151424.0,40.4584,40.8592,40.4389,40.8396,1151424.0
2019-08-12 15:10:00,41.76,42.15,41.73,42.03,1496858.0,40.8201,41.2013,40.7908,41.084,1496858.0
2019-08-12 15:20:00,42.03,42.38,41.9,42.34,1772036.0,41.084,41.4261,40.9569,41.387,1772036.0
2019-08-12 15:30:00,42.34,42.4,42.14,42.29,1098608.0,41.387,41.4457,41.1915,41.3382,1098608.0
2019-08-12 15:40:00,42.29,42.4,42.08,42.1,1059399.0,41.3382,41.4457,41.1329,41.1524,1059399.0
2019-08-12 15:50:00,42.1,42.32,42.09,42.14,1455472.0,41.1524,41.3675,41.1427,41.1915,1455472.0
2019-08-13 09:30:00,42.6,43.29,42.51,43.26,2505016.0,41.6412,42.3157,41.5532,42.2863,2505016.0
2019-08-13 09:40:00,43.26,44.7,43.2,44.69,2957153.0,42.2863,43.6939,42.2277,43.6841,2957153.0
2019-08-13 09:50:00,44.68,45.08,44.4,44.74,2300612.0,43.6744,44.0654,43.4007,43.733,2300612.0
2019-08-13 10:00:00,44.73,44.8,44.4,44.56,1603287.0,43.7232,43.7917,43.4007,43.5571,1603287.0
2019-08-13 10:10:00,44.56,44.8,44.45,44.64,1003635.0,43.5571,43.7917,43.4495,43.6353,1003635.0
2019-08-13 10:20:00,44.63,44.83,44.56,44.65,746458.0,43.6255,43.821,43.5571,43.645,746458.0
2019-08-13 10:30:00,44.66,44.8,44.43,44.44,1014995.0,43.6548,43.7917,43.43,43.4398,1014995.0
2019-08-13 10:40:00,44.43,44.46,44.11,44.15,1015008.0,43.43,43.4593,43.1172,43.1563,1015008.0
2019-08-13 10:50:00,44.15,44.26,43.91,44.02,728584.0,43.1563,43.2638,42.9217,43.0292,728584.0
2019-08-13 11:00:00,44.01,44.11,43.85,44.0,618113.0,43.0194,43.1172,42.863,43.0097,618113.0
2019-08-13 11:10:00,44.0,44.0,43.6,43.76,699521.0,43.0097,43.0097,42.6187,42.7751,699521.0
2019-08-13 11:20:00,43.76,43.85,43.63,43.73,544825.0,42.7751,42.863,42.648,42.7457,544825.0
2019-08-13 11:30:00,43.73,43.95,43.66,43.83,545544.0,42.7457,42.9608,42.6773,42.8435,545544.0
2019-08-13 11:40:00,43.83,43.98,43.82,43.87,339708.0,42.8435,42.9901,42.8337,42.8826,339708.0
2019-08-13 11:50:00,43.87,44.04,43.79,44.01,469929.0,42.8826,43.0488,42.8044,43.0194,469929.0
2019-08-13 12:00:00,44.02,44.49,43.83,44.48,926231.0,43.0292,43.4886,42.8435,43.4789,926231.0
2019-08-13 12:10:00,44.48,44.68,44.25,44.27,858942.0,43.4789,43.6744,43.254,43.2736,858942.0
2019-08-13 12:20:00,44.27,44.36,44.14,44.16,323066.0,43.2736,43.3616,43.1465,43.1661,323066.0
2019-08-13 12:30:00,44.16,44.18,43.98,43.99,331509.0,43.1661,43.1856,42.9901,42.9999,331509.0
2019-08-13 12:40:00,43.97,44.05,43.84,43.86,359532.0,42.9803,43.0585,42.8533,42.8728,359532.0
2019-08-13 12:50:00,43.86,43.95,43.71,43.87,345588.0,42.8728,42.9608,42.7262,42.8826,345588.0
2019-08-13 13:00:00,43.86,44.06,43.8,44.01,335024.0,42.8728,43.0683,42.8142,43.0194,335024.0
2019-08-13 13:10:00,44.01,44.06,43.86,43.96,580004.0,43.0194,43.0683,42.8728,42.9706,580004.0
2019-08-13 13:20:00,43.95,44.08,43.88,44.0,329726.0,42.9608,43.0879,42.8924,43.0097,329726.0
2019-08-13 13:30:00,43.99,44.06,43.92,43.95,259352.0,42.9999,43.0683,42.9315,42.9608,259352.0
2019-08-13 13:40:00,43.95,44.02,43.93,43.98,127139.0,42.9608,43.0292,42.9412,42.9901,127139.0
2019-08-13 13:50:00,43.98,44.1,43.97,44.09,197056.0,42.9901,43.1074,42.9803,43.0976,197056.0
2019-08-13 14:00:00,44.1,44.12,43.97,43.97,302357.0,43.1074,43.127,42.9803,42.9803,302357.0
2019-08-13 14:10:00,43.98,44.17,43.97,44.11,299330.0,42.9901,43.1758,42.9803,43.1172,299330.0
2019-08-13 14:20:00,44.12,44.15,44.08,44.13,194389.0,43.127,43.1563,43.0879,43.1367,194389.0
2019-08-13 14:30:00,44.13,44.3,44.12,44.29,473656.0,43.1367,43.3029,43.127,43.2931,473656.0
2019-08-13 14:40:00,44.29,44.36,44.26,44.29,410523.0,43.2931,43.3616,43.2638,43.2931,410523.0
2019-08-13 14:50:00,44.29,44.33,44.27,44.32,397720.0,43.2931,43.3322,43.2736,43.3225,397720.0
2019-08-13 15:00:00,44.32,44.32,44.12,44.19,560475.0,43.3225,43.3225,43.127,43.1954,560475.0
2019-08-13 15:10:00,44.19,44.24,44.13,44.18,310159.0,43.1954,43.2443,43.1367,43.1856,310159.0
2019-08-13 15:20:00,44.18,44.23,44.15,44.22,307680.0,43.1856,43.2345,43.1563,43.2247,307680.0
2019-08-13 15:30:00,44.23,44.23,44.07,44.11,479127.0,43.2345,43.2345,43.0781,43.1172,479127.0
2019-08-13 15:40:00,44.11,44.14,43.99,44.13,638101.0,43.1172,43.1465,42.9999,43.1367,638101.0
2019-08-13 15:50:00,44.13,44.2,44.08,44.19,1856988.0,43.1367,43.2052,43.0879,43.1954,1856988.0
2019-08-14 09:30:00,42.88,43.14,42.55,43.06,1989122.0,41.9149,42.169,41.5923,42.0908,1989122.0
2019-08-14 09:40:00,43.05,43.06,42.75,42.77,889349.0,42.0811,42.0908,41.7878,41.8074,889349.0
2019-08-14 09:50:00,42.77,43.15,42.68,43.07,819702.0,41.8074,42.1788,41.7194,42.1006,819702.0
2019-08-14 10:00:00,43.06,43.09,42.58,42.77,847617.0,42.0908,42.1202,41.6216,41.8074,847617.0
2019-08-14 10:10:00,42.75,42.76,42.38,42.39,1104262.0,41.7878,41.7976,41.4261,41.4359,1104262.0
2019-08-14 10:20:00,42.39,42.87,42.33,42.82,845455.0,41.4359,41.9051,41.3773,41.8562,845455.0
2019-08-14 10:30:00,42.83,42.87,42.43,42.43,584194.0,41.866,41.9051,41.475,41.475,584194.0
2019-08-14 10:40:00,42.43,42.67,42.36,42.52,433507.0,41.475,41.7096,41.4066,41.563,433507.0
2019-08-14 10:50:00,42.53,42.57,42.31,42.32,465555.0,41.5728,41.6119,41.3577,41.3675,465555.0
2019-08-14 11:00:00,42.32,42.48,42.17,42.2,696443.0,41.3675,41.5239,41.2209,41.2502,696443.0
2019-08-14 11:10:00,42.21,42.23,41.98,42.18,803466.0,41.26,41.2795,41.0351,41.2306,803466.0
2019-08-14 11:20:00,42.18,42.37,42.17,42.31,375806.0,41.2306,41.4164,41.2209,41.3577,375806.0
2019-08-14 11:30:00,42.3,42.44,42.22,42.33,458848.0,41.3479,41.4848,41.2697,41.3773,458848.0
2019-08-14 11:40:00,42.33,42.35,41.96,42.07,602921.0,41.3773,41.3968,41.0156,41.1231,602921.0
2019-08-14 11:50:00,42.07,42.1,41.66,41.76,872784.0,41.1231,41.1524,40.7223,40.8201,872784.0
2019-08-14 12:00:00,41.76,41.84,41.67,41.77,515041.0,40.8201,40.8983,40.7321,40.8299,515041.0
2019-08-14 12:10:00,41.77,42.03,41.73,42.0,348998.0,40.8299,41.084,40.7908,41.0547,348998.0
2019-08-14 12:20:00,42.0,42.03,41.88,41.96,272223.0,41.0547,41.084,40.9374,41.0156,272223.0
2019-08-14 12:30:00,41.96,42.12,41.96,42.0,273581.0,41.0156,41.172,41.0156,41.0547,273581.0
2019-08-14 12:40:00,41.99,42.02,41.88,41.89,201053.0,41.0449,41.0742,40.9374,40.9472,201053.0
2019-08-14 12:50:00,41.89,41.97,41.83,41.85,273258.0,40.9472,41.0254,40.8885,40.9081,273258.0
2019-08-14 13:00:00,41.85,42.0,41.79,41.94,204565.0,40.9081,41.0547,40.8494,40.996,204565.0
2019-08-14 13:10:00,41.95,42.04,41.85,41.87,331328.0,41.0058,41.0938,40.9081,40.9276,331328.0
2019-08-14 13:20:00,41.86,42.12,41.86,42.02,343887.0,40.9178,41.172,40.9178,41.0742,343887.0
2019-08-14 13:30:00,42.02,42.07,41.92,42.0,265815.0,41.0742,41.1231,40.9765,41.0547,265815.0
2019-08-14 13:40:00,41.99,42.1,41.97,42.01,247291.0,41.0449,41.1524,41.0254,41.0645,247291.0
2019-08-14 13:50:00,42.02,42.05,41.93,41.98,145735.0,41.0742,41.1036,40.9863,41.0351,145735.0
2019-08-14 14:00:00,41.97,41.99,41.82,41.87,278019.0,41.0254,41.0449,40.8787,40.9276,278019.0
2019-08-14 14:10:00,41.87,42.03,41.84,42.01,261942.0,40.9276,41.084,40.8983,41.0645,261942.0
2019-08-14 14:20:00,42.0,42.02,41.9,41.91,191989.0,41.0547,41.0742,40.9569,40.9667,191989.0
2019-08-14 14:30:00,41.91,42.0,41.85,41.98,280860.0,40.9667,41.0547,40.9081,41.0351,280860.0
2019-08-14 14:40:00,41.98,42.16,41.96,42.14,409575.0,41.0351,41.2111,41.0156,41.1915,409575.0
2019-08-14 14:50:00,42.14,42.26,42.11,42.19,319039.0,41.1915,41.3088,41.1622,41.2404,319039.0
2019-08-14 15:00:00,42.18,42.33,42.11,42.26,328610.0,41.2306,41.3773,41.1622,41.3088,328610.0
2019-08-14 15:10:00,42.25,42.3,42.13,42.17,461216.0,41.2991,41.3479,41.1818,41.2209,461216.0
2019-08-14 15:20:00,42.18,42.35,42.09,42.25,557550.0,41.2306,41.3968,41.1427,41.2991,557550.0
2019-08-14 15:30:00,42.24,42.24,42.02,42.1,671593.0,41.2893,41.2893,41.0742,41.1524,671593.0
2019-08-14 15:40:00,42.11,42.15,41.98,42.01,677183.0,41.1622,41.2013,41.0351,41.0645,677183.0
2019-08-14 15:50:00,42.01,42.16,41.98,42.03,1357892.0,41.0645,41.2111,41.0351,41.084,1357892.0
2019-08-15 09:30:00,42.34,42.56,41.93,42.05,868893.0,41.387,41.6021,40.9863,41.1036,868893.0
2019-08-15 09:40:00,42.05,42.24,41.79,42.1,747059.0,41.1036,41.2893,40.8494,41.1524,747059.0
2019-08-15 09:50:00,42.09,42.33,42.02,42.27,591664.0,41.1427,41.3773,41.0742,41.3186,591664.0
2019-08-15 10:00:00,42.28,42.32,41.97,42.09,430538.0,41.3284,41.3675,41.0254,41.1427,430538.0
2019-08-15 10:10:00,42.08,42.35,42.06,42.26,434552.0,41.1329,41.3968,41.1133,41.3088,434552.0
2019-08-15 10:20:00,42.25,42.4,42.2,42.26,283751.0,41.2991,41.4457,41.2502,41.3088,283751.0
2019-08-15 10:30:00,42.26,42.32,42.12,42.2,311026.0,41.3088,41.3675,41.172,41.2502,311026.0
2019-08-15 10:40:00,42.2,42.3,42.05,42.08,282626.0,41.2502,41.3479,41.1036,41.1329,282626.0
2019-08-15 10:50:00,42.08,42.26,42.06,42.21,387188.0,41.1329,41.3088,41.1133,41.26,387188.0
2019-08-15 11:00:00,42.21,42.3,42.16,42.23,493940.0,41.26,41.3479,41.2111,41.2795,493940.0
2019-08-15 11:10:00,42.23,42.23,41.96,41.98,416378.0,41.2795,41.2795,41.0156,41.0351,416378.0
2019-08-15 11:20:00,41.98,42.04,41.89,42.01,393191.0,41.0351,41.0938,40.9472,41.0645,393191.0
2019-08-15 11:30:00,42.01,42.1,41.98,42.04,219660.0,41.0645,41.1524,41.0351,41.0938,219660.0
2019-08-15 11:40:00,42.03,42.06,41.88,41.89,209822.0,41.084,41.1133,40.9374,40.9472,209822.0
2019-08-15 11:50:00,41.9,42.04,41.81,42.01,277345.0,40.9569,41.0938,40.869,41.0645,277345.0
2019-08-15 12:00:00,42.0,42.21,41.97,42.12,321527.0,41.0547,41.26,41.0254,41.172,321527.0
2019-08-15 12:10:00,42.11,42.16,42.04,42.07,181879.0,41.1622,41.2111,41.0938,41.1231,181879.0
2019-08-15 12:20:00,42.06,42.09,41.91,41.91,184965.0,41.1133,41.1427,40.9667,40.9667,184965.0
2019-08-15 12:30:00,41.92,42.03,41.91,41.98,167919.0,40.9765,41.084,40.9667,41.0351,167919.0
2019-08-15 12:40:00,41.97,42.09,41.96,41.99,234458.0,41.0254,41.1427,41.0156,41.0449,234458.0
2019-08-15 12:50:00,42.0,42.05,41.88,41.94,182191.0,41.0547,41.1036,40.9374,40.996,182191.0
2019-08-15 13:00:00,41.94,41.99,41.87,41.89,184368.0,40.996,41.0449,40.9276,40.9472,184368.0
2019-08-15 13:10:00,41.89,41.98,41.84,41.98,137769.0,40.9472,41.0351,40.8983,41.0351,137769.0
2019-08-15 13:20:00,41.98,42.0,41.83,41.87,107401.0,41.0351,41.0547,40.8885,40.9276,107401.0
2019-08-15 13:30:00,41.86,41.94,41.81,41.87,109297.0,40.9178,40.996,40.869,40.9276,109297.0
2019-08-15 13:40:00,41.88,41.88,41.68,41.74,334942.0,40.9374,40.9374,40.7419,40.8005,334942.0
2019-08-15 13:50:00,41.75,41.76,41.58,41.62,320339.0,40.8103,40.8201,40.6441,40.6832,320339.0
2019-08-15 14:00:00,41.61,41.7,41.5,41.58,263577.0,40.6735,40.7614,40.5659,40.6441,263577.0
2019-08-15 14:10:00,41.6,41.74,41.59,41.63,216252.0,40.6637,40.8005,40.6539,40.693,216252.0
2019-08-15 14:20:00,41.62,41.79,41.62,41.77,164530.0,40.6832,40.8494,40.6832,40.8299,164530.0
2019-08-15 14:30:00,41.77,41.83,41.65,41.79,246876.0,40.8299,40.8885,40.7126,40.8494,246876.0
2019-08-15 14:40:00,41.8,42.01,41.79,41.97,370906.0,40.8592,41.0645,40.8494,41.0254,370906.0
2019-08-15 14:50:00,41.98,42.04,41.92,41.98,269951.0,41.0351,41.0938,40.9765,41.0351,269951.0
2019-08-15 15:00:00,41.98,42.27,41.98,42.2,579907.0,41.0351,41.3186,41.0351,41.2502,579907.0
2019-08-15 15:10:00,42.21,42.28,42.17,42.23,319440.0,41.26,41.3284,41.2209,41.2795,319440.0
2019-08-15 15:20:00,42.23,42.27,42.11,42.12,257787.0,41.2795,41.3186,41.1622,41.172,257787.0
2019-08-15 15:30:00,42.12,42.16,42.07,42.12,315191.0,41.172,41.2111,41.1231,41.172,315191.0
2019-08-15 15:40:00,42.12,42.4,42.12,42.34,719142.0,41.172,41.4457,41.172,41.387,719142.0
2019-08-15 15:50:00,42.33,42.36,42.22,42.24,1322815.0,41.3773,41.4066,41.2697,41.2893,1322815.0
2019-08-16 09:30:00,42.64,43.5,42.55,43.27,1913277.0,41.6803,42.5209,41.5923,42.2961,1913277.0
2019-08-16 09:40:00,43.27,43.73,43.26,43.5,1089981.0,42.2961,42.7457,42.2863,42.5209,1089981.0
2019-08-16 09:50:00,43.51,43.66,43.26,43.5,864488.0,42.5307,42.6773,42.2863,42.5209,864488.0
2019-08-16 10:00:00,43.5,43.58,43.25,43.36,472537.0,42.5209,42.5991,42.2766,42.3841,472537.0
2019-08-16 10:10:00,43.36,43.55,43.29,43.38,412663.0,42.3841,42.5698,42.3157,42.4036,412663.0
2019-08-16 10:20:00,43.38,43.69,43.34,43.37,561270.0,42.4036,42.7067,42.3645,42.3939,561270.0
2019-08-16 10:30:00,43.37,43.48,43.28,43.4,264920.0,42.3939,42.5014,42.3059,42.4232,264920.0
2019-08-16 10:40:00,43.4,43.59,43.38,43.5,405412.0,42.4232,42.6089,42.4036,42.5209,405412.0
2019-08-16 10:50:00,43.5,43.65,43.45,43.61,260954.0,42.5209,42.6676,42.4721,42.6285,260954.0
2019-08-16 11:00:00,43.61,43.63,43.46,43.47,341382.0,42.6285,42.648,42.4818,42.4916,341382.0
2019-08-16 11:10:00,43.47,43.51,43.32,43.4,284049.0,42.4916,42.5307,42.345,42.4232,284049.0
2019-08-16 11:20:00,43.41,43.46,43.21,43.29,307212.0,42.433,42.4818,42.2375,42.3157,307212.0
2019-08-16 11:30:00,43.28,43.3,43.15,43.15,467905.0,42.3059,42.3254,42.1788,42.1788,467905.0
2019-08-16 11:40:00,43.16,43.23,43.1,43.22,280180.0,42.1886,42.257,42.1299,42.2472,280180.0
2019-08-16 11:50:00,43.22,43.3,43.16,43.26,272838.0,42.2472,42.3254,42.1886,42.2863,272838.0
2019-08-16 12:00:00,43.27,43.29,43.16,43.24,243928.0,42.2961,42.3157,42.1886,42.2668,243928.0
2019-08-16 12:10:00,43.23,43.29,43.17,43.22,212997.0,42.257,42.3157,42.1984,42.2472,212997.0
2019-08-16 12:20:00,43.22,43.29,43.2,43.29,171299.0,42.2472,42.3157,42.2277,42.3157,171299.0
2019-08-16 12:30:00,43.3,43.41,43.25,43.37,217007.0,42.3254,42.433,42.2766,42.3939,217007.0
2019-08-16 12:40:00,43.37,43.45,43.33,43.38,152454.0,42.3939,42.4721,42.3548,42.4036,152454.0
2019-08-16 12:50:00,43.39,43.42,43.31,43.39,118932.0,42.4134,42.4427,42.3352,42.4134,118932.0
2019-08-16 13:00:00,43.38,43.47,43.38,43.47,205930.0,42.4036,42.4916,42.4036,42.4916,205930.0
2019-08-16 13:10:00,43.47,43.47,43.34,43.39,187256.0,42.4916,42.4916,42.3645,42.4134,187256.0
2019-08-16 13:20:00,43.39,43.42,43.36,43.39,97380.0,42.4134,42.4427,42.3841,42.4134,97380.0
2019-08-16 13:30:00,43.4,43.46,43.38,43.45,142790.0,42.4232,42.4818,42.4036,42.4721,142790.0
2019-08-16 13:40:00,43.45,43.46,43.35,43.36,198551.0,42.4721,42.4818,42.3743,42.3841,198551.0
2019-08-16 13:50:00,43.36,43.45,43.35,43.41,151489.0,42.3841,42.4721,42.3743,42.433,151489.0
2019-08-16 14:00:00,43.41,43.49,43.4,43.45,209114.0,42.433,42.5112,42.4232,42.4721,209114.0
2019-08-16 14:10:00,43.45,43.54,43.41,43.53,156939.0,42.4721,42.56,42.433,42.5503,156939.0
2019-08-16 14:20:00,43.53,43.67,43.48,43.64,391212.0,42.5503,42.6871,42.5014,42.6578,391212.0
2019-08-16 14:30:00,43.64,43.65,43.56,43.59,220026.0,42.6578,42.6676,42.5796,42.6089,220026.0
2019-08-16 14:40:00,43.59,43.66,43.55,43.65,143297.0,42.6089,42.6773,42.5698,42.6676,143297.0
2019-08-16 14:50:00,43.65,43.75,43.64,43.69,296496.0,42.6676,42.7653,42.6578,42.7067,296496.0
2019-08-16 15:00:00,43.68,43.73,43.65,43.72,201245.0,42.6969,42.7457,42.6676,42.736,201245.0
2019-08-16 15:10:00,43.71,43.81,43.68,43.8,356041.0,42.7262,42.8239,42.6969,42.8142,356041.0
2019-08-16 15:20:00,43.8,43.82,43.77,43.79,438041.0,42.8142,42.8337,42.7848,42.8044,438041.0
2019-08-16 15:30:00,43.79,43.88,43.78,43.82,637970.0,42.8044,42.8924,42.7946,42.8337,637970.0
2019-08-16 15:40:00,43.82,43.82,43.71,43.73,545998.0,42.8337,42.8337,42.7262,42.7457,545998.0
2019-08-16 15:50:00,43.73,43.8,43.53,43.55,1564615.0,42.7457,42.8142,42.5503,42.5698,1564615.0
2019-08-19 09:30:00,44.66,45.37,44.66,44.88,1938947.0,43.6548,44.3488,43.6548,43.8699,1938947.0
2019-08-19 09:40:00,44.89,45.07,44.77,44.82,788445.0,43.8796,44.0556,43.7623,43.8112,788445.0
2019-08-19 09:50:00,44.81,44.82,44.49,44.59,744894.0,43.8014,43.8112,43.4886,43.5864,744894.0
2019-08-19 10:00:00,44.6,44.69,44.45,44.46,509255.0,43.5962,43.6841,43.4495,43.4593,509255.0
2019-08-19 10:10:00,44.46,44.7,44.34,44.67,777723.0,43.4593,43.6939,43.342,43.6646,777723.0
2019-08-19 10:20:00,44.67,44.95,44.63,44.9,663181.0,43.6646,43.9383,43.6255,43.8894,663181.0
2019-08-19 10:30:00,44.9,45.1,44.83,45.08,564356.0,43.8894,44.0849,43.821,44.0654,564356.0
2019-08-19 10:40:00,45.09,45.12,44.95,45.02,697891.0,44.0751,44.1045,43.9383,44.0067,697891.0
2019-08-19 10:50:00,45.01,45.11,44.93,45.0,542074.0,43.9969,44.0947,43.9187,43.9872,542074.0
2019-08-19 11:00:00,45.0,45.23,44.99,45.21,605250.0,43.9872,44.212,43.9774,44.1924,605250.0
2019-08-19 11:10:00,45.2,45.36,45.2,45.26,675573.0,44.1827,44.3391,44.1827,44.2413,675573.0
2019-08-19 11:20:00,45.27,45.3,45.1,45.14,377941.0,44.2511,44.2804,44.0849,44.124,377941.0
2019-08-19 11:30:00,45.14,45.26,45.09,45.23,422959.0,44.124,44.2413,44.0751,44.212,422959.0
2019-08-19 11:40:00,45.23,45.29,45.17,45.26,423505.0,44.212,44.2706,44.1533,44.2413,423505.0
2019-08-19 11:50:00,45.25,45.29,44.73,45.05,1572352.0,44.2315,44.2706,43.7232,44.036,1572352.0
2019-08-19 12:00:00,45.04,45.24,45.0,45.22,522993.0,44.0263,44.2218,43.9872,44.2022,522993.0
2019-08-19 12:10:00,45.22,45.26,45.1,45.15,445812.0,44.2022,44.2413,44.0849,44.1338,445812.0
2019-08-19 12:20:00,45.15,45.17,45.09,45.15,300522.0,44.1338,44.1533,44.0751,44.1338,300522.0
2019-08-19 12:30:00,45.15,45.21,45.13,45.19,259959.0,44.1338,44.1924,44.1142,44.1729,259959.0
2019-08-19 12:40:00,45.19,45.24,45.13,45.22,303645.0,44.1729,44.2218,44.1142,44.2022,303645.0
2019-08-19 12:50:00,45.22,45.25,45.16,45.22,255366.0,44.2022,44.2315,44.1436,44.2022,255366.0
2019-08-19 13:00:00,45.21,45.25,45.17,45.25,172724.0,44.1924,44.2315,44.1533,44.2315,172724.0
2019-08-19 13:10:00,45.24,45.3,45.17,45.3,332542.0,44.2218,44.2804,44.1533,44.2804,332542.0
2019-08-19 13:20:00,45.3,45.33,45.21,45.24,251134.0,44.2804,44.3097,44.1924,44.2218,251134.0
2019-08-19 13:30:00,45.24,45.27,45.21,45.25,217208.0,44.2218,44.2511,44.1924,44.2315,217208.0
2019-08-19 13:40:00,45.25,45.25,45.12,45.16,245922.0,44.2315,44.2315,44.1045,44.1436,245922.0
2019-08-19 13:50:00,45.16,45.18,45.12,45.16,130110.0,44.1436,44.1631,44.1045,44.1436,130110.0
2019-08-19 14:00:00,45.16,45.16,45.1,45.11,226510.0,44.1436,44.1436,44.0849,44.0947,226510.0
2019-08-19 14:10:00,45.1,45.12,45.02,45.03,218008.0,44.0849,44.1045,44.0067,44.0165,218008.0
2019-08-19 14:20:00,45.02,45.11,44.98,45.11,404443.0,44.0067,44.0947,43.9676,44.0947,404443.0
2019-08-19 14:30:00,45.1,45.11,44.97,44.98,238490.0,44.0849,44.0947,43.9578,43.9676,238490.0
2019-08-19 14:40:00,44.98,45.03,44.95,45.01,147922.0,43.9676,44.0165,43.9383,43.9969,147922.0
2019-08-19 14:50:00,45.02,45.05,44.98,45.0,244935.0,44.0067,44.036,43.9676,43.9872,244935.0
2019-08-19 15:00:00,45.01,45.04,44.98,45.01,350217.0,43.9969,44.0263,43.9676,43.9969,350217.0
2019-08-19 15:10:00,45.0,45.03,44.96,45.02,273511.0,43.9872,44.0165,43.9481,44.0067,273511.0
2019-08-19 15:20:00,45.02,45.07,44.98,45.05,242184.0,44.0067,44.0556,43.9676,44.036,242184.0
2019-08-19 15:30:00,45.04,45.09,44.99,45.09,481235.0,44.0263,44.0751,43.9774,44.0751,481235.0
2019-08-19 15:40:00,45.08,45.15,45.02,45.15,440834.0,44.0654,44.1338,44.0067,44.1338,440834.0
2019-08-19 15:50:00,45.15,45.16,45.0,45.0,1432985.0,44.1338,44.1436,43.9872,43.9872,1432985.0
2019-08-20 09:30:00,44.85,44.92,44.04,44.34,1149673.0,43.8405,43.909,43.0488,43.342,1149673.0
2019-08-20 09:40:00,44.35,44.42,44.18,44.32,368032.0,43.3518,43.4202,43.1856,43.3225,368032.0
2019-08-20 09:50:00,44.32,44.59,44.23,44.48,426697.0,43.3225,43.5864,43.2345,43.4789,426697.0
2019-08-20 10:00:00,44.47,44.6,44.4,44.49,297732.0,43.4691,43.5962,43.4007,43.4886,297732.0
2019-08-20 10:10:00,44.48,44.63,44.45,44.58,315152.0,43.4789,43.6255,43.4495,43.5766,315152.0
2019-08-20 10:20:00,44.59,44.81,44.5,44.79,337630.0,43.5864,43.8014,43.4984,43.7819,337630.0
2019-08-20 10:30:00,44.78,44.8,44.53,44.54,250854.0,43.7721,43.7917,43.5277,43.5375,250854.0
2019-08-20 10:40:00,44.54,44.62,44.5,44.57,251482.0,43.5375,43.6157,43.4984,43.5668,251482.0
2019-08-20 10:50:00,44.55,44.68,44.5,44.66,258761.0,43.5473,43.6744,43.4984,43.6548,258761.0
2019-08-20 11:00:00,44.66,44.82,44.62,44.82,299107.0,43.6548,43.8112,43.6157,43.8112,299107.0
2019-08-20 11:10:00,44.82,44.97,44.77,44.89,288101.0,43.8112,43.9578,43.7623,43.8796,288101.0
2019-08-20 11:20:00,44.9,44.92,44.77,44.81,228798.0,43.8894,43.909,43.7623,43.8014,228798.0
2019-08-20 11:30:00,44.8,44.85,44.72,44.75,147092.0,43.7917,43.8405,43.7135,43.7428,147092.0
2019-08-20 11:40:00,44.74,44.82,44.7,44.8,208558.0,43.733,43.8112,43.6939,43.7917,208558.0
2019-08-20 11:50:00,44.8,44.8,44.65,44.71,524156.0,43.7917,43.7917,43.645,43.7037,524156.0
2019-08-20 12:00:00,44.71,44.78,44.63,44.64,395587.0,43.7037,43.7721,43.6255,43.6353,395587.0
2019-08-20 12:10:00,44.64,44.66,44.59,44.66,283304.0,43.6353,43.6548,43.5864,43.6548,283304.0
2019-08-20 12:20:00,44.65,44.7,44.61,44.66,149706.0,43.645,43.6939,43.6059,43.6548,149706.0
2019-08-20 12:30:00,44.65,44.66,44.59,44.65,209172.0,43.645,43.6548,43.5864,43.645,209172.0
2019-08-20 12:40:00,44.65,44.66,44.51,44.53,152661.0,43.645,43.6548,43.5082,43.5277,152661.0
2019-08-20 12:50:00,44.53,44.63,44.52,44.63,119147.0,43.5277,43.6255,43.518,43.6255,119147.0
2019-08-20 13:00:00,44.63,44.64,44.54,44.57,79065.0,43.6255,43.6353,43.5375,43.5668,79065.0
2019-08-20 13:10:00,44.57,44.6,44.47,44.5,172183.0,43.5668,43.5962,43.4691,43.4984,172183.0
2019-08-20 13:20:00,44.5,44.5,44.35,44.47,279569.0,43.4984,43.4984,43.3518,43.4691,279569.0
2019-08-20 13:30:00,44.48,44.48,44.31,44.32,189428.0,43.4789,43.4789,43.3127,43.3225,189428.0
2019-08-20 13:40:00,44.33,44.38,44.23,44.27,260040.0,43.3322,43.3811,43.2345,43.2736,260040.0
2019-08-20 13:50:00,44.28,44.43,44.27,44.42,179374.0,43.2834,43.43,43.2736,43.4202,179374.0
2019-08-20 14:00:00,44.42,44.49,44.35,44.39,273660.0,43.4202,43.4886,43.3518,43.3909,273660.0
2019-08-20 14:10:00,44.39,44.46,44.33,44.44,174348.0,43.3909,43.4593,43.3322,43.4398,174348.0
2019-08-20 14:20:00,44.43,44.47,44.28,44.35,209196.0,43.43,43.4691,43.2834,43.3518,209196.0
2019-08-20 14:30:00,44.35,44.46,44.32,44.4,187930.0,43.3518,43.4593,43.3225,43.4007,187930.0
2019-08-20 14:40:00,44.39,44.4,44.3,44.38,267621.0,43.3909,43.4007,43.3029,43.3811,267621.0
2019-08-20 14:50:00,44.37,44.4,44.32,44.37,147374.0,43.3713,43.4007,43.3225,43.3713,147374.0
2019-08-20 15:00:00,44.36,44.37,44.29,44.29,154548.0,43.3616,43.3713,43.2931,43.2931,154548.0
2019-08-20 15:10:00,44.29,44.36,44.26,44.28,141677.0,43.2931,43.3616,43.2638,43.2834,141677.0
2019-08-20 15:20:00,44.28,44.39,44.27,44.39,154323.0,43.2834,43.3909,43.2736,43.3909,154323.0
2019-08-20 15:30:00,44.39,44.42,44.38,44.41,235121.0,43.3909,43.4202,43.3811,43.4104,235121.0
2019-08-20 15:40:00,44.41,44.42,44.32,44.34,353206.0,43.4104,43.4202,43.3225,43.342,353206.0
2019-08-20 15:50:00,44.35,44.37,44.18,44.23,1128400.0,43.3518,43.3713,43.1856,43.2345,1128400.0
2019-08-21 09:30:00,44.81,45.0,44.6,44.67,777639.0,43.8014,43.9872,43.5962,43.6646,777639.0
2019-08-21 09:40:00,44.68,44.94,44.66,44.89,536687.0,43.6744,43.9285,43.6548,43.8796,536687.0
2019-08-21 09:50:00,44.89,44.99,44.82,44.83,374703.0,43.8796,43.9774,43.8112,43.821,374703.0
2019-08-21 10:00:00,44.83,44.92,44.77,44.79,376390.0,43.821,43.909,43.7623,43.7819,376390.0
2019-08-21 10:10:00,44.8,44.86,44.66,44.79,352553.0,43.7917,43.8503,43.6548,43.7819,352553.0
2019-08-21 10:20:00,44.78,44.8,44.64,44.65,256595.0,43.7721,43.7917,43.6353,43.645,256595.0
2019-08-21 10:30:00,44.64,44.69,44.57,44.6,296232.0,43.6353,43.6841,43.5668,43.5962,296232.0
2019-08-21 10:40:00,44.59,44.64,44.52,44.55,240772.0,43.5864,43.6353,43.518,43.5473,240772.0
2019-08-21 10:50:00,44.55,44.58,44.43,44.47,310047.0,43.5473,43.5766,43.43,43.4691,310047.0
2019-08-21 11:00:00,44.47,44.52,44.36,44.37,490830.0,43.4691,43.518,43.3616,43.3713,490830.0
2019-08-21 11:10:00,44.37,44.45,44.2,44.27,573332.0,43.3713,43.4495,43.2052,43.2736,573332.0
2019-08-21 11:20:00,44.28,44.56,44.24,44.53,540096.0,43.2834,43.5571,43.2443,43.5277,540096.0
2019-08-21 11:30:00,44.53,44.56,44.42,44.49,207437.0,43.5277,43.5571,43.4202,43.4886,207437.0
2019-08-21 11:40:00,44.49,44.52,44.35,44.35,169437.0,43.4886,43.518,43.3518,43.3518,169437.0
2019-08-21 11:50:00,44.36,44.5,44.35,44.48,140057.0,43.3616,43.4984,43.3518,43.4789,140057.0
2019-08-21 12:00:00,44.49,44.54,44.42,44.47,205919.0,43.4886,43.5375,43.4202,43.4691,205919.0
2019-08-21 12:10:00,44.46,44.53,44.44,44.51,149810.0,43.4593,43.5277,43.4398,43.5082,149810.0
2019-08-21 12:20:00,44.52,44.55,44.48,44.5,124043.0,43.518,43.5473,43.4789,43.4984,124043.0
2019-08-21 12:30:00,44.48,44.49,44.41,44.46,94553.0,43.4789,43.4886,43.4104,43.4593,94553.0
2019-08-21 12:40:00,44.47,44.5,44.4,44.42,78148.0,43.4691,43.4984,43.4007,43.4202,78148.0
2019-08-21 12:50:00,44.42,44.53,44.42,44.47,97799.0,43.4202,43.5277,43.4202,43.4691,97799.0
2019-08-21 13:00:00,44.46,44.47,44.34,44.36,190113.0,43.4593,43.4691,43.342,43.3616,190113.0
2019-08-21 13:10:00,44.36,44.39,44.26,44.29,142715.0,43.3616,43.3909,43.2638,43.2931,142715.0
2019-08-21 13:20:00,44.29,44.29,44.14,44.25,346109.0,43.2931,43.2931,43.1465,43.254,346109.0
2019-08-21 13:30:00,44.26,44.3,44.19,44.28,157722.0,43.2638,43.3029,43.1954,43.2834,157722.0
2019-08-21 13:40:00,44.28,44.29,44.15,44.15,144861.0,43.2834,43.2931,43.1563,43.1563,144861.0
2019-08-21 13:50:00,44.15,44.15,44.05,44.13,203966.0,43.1563,43.1563,43.0585,43.1367,203966.0
2019-08-21 14:00:00,44.12,44.18,43.94,44.09,528645.0,43.127,43.1856,42.951,43.0976,528645.0
2019-08-21 14:10:00,44.09,44.21,44.05,44.21,217766.0,43.0976,43.2149,43.0585,43.2149,217766.0
2019-08-21 14:20:00,44.21,44.21,44.1,44.16,235476.0,43.2149,43.2149,43.1074,43.1661,235476.0
2019-08-21 14:30:00,44.16,44.18,44.03,44.04,228414.0,43.1661,43.1856,43.039,43.0488,228414.0
2019-08-21 14:40:00,44.04,44.07,43.95,43.96,319649.0,43.0488,43.0781,42.9608,42.9706,319649.0
2019-08-21 14:50:00,43.96,44.02,43.94,43.99,235936.0,42.9706,43.0292,42.951,42.9999,235936.0
2019-08-21 15:00:00,43.99,44.0,43.9,43.97,238129.0,42.9999,43.0097,42.9119,42.9803,238129.0
2019-08-21 15:10:00,43.98,44.03,43.95,44.01,224339.0,42.9901,43.039,42.9608,43.0194,224339.0
2019-08-21 15:20:00,44.01,44.09,43.97,44.08,246655.0,43.0194,43.0976,42.9803,43.0879,246655.0
2019-08-21 15:30:00,44.07,44.17,44.07,44.14,325748.0,43.0781,43.1758,43.0781,43.1465,325748.0
2019-08-21 15:40:00,44.14,44.17,44.09,44.12,461304.0,43.1465,43.1758,43.0976,43.127,461304.0
2019-08-21 15:50:00,44.12,44.21,43.96,44.18,1097973.0,43.127,43.2149,42.9706,43.1856,1097973.0
2019-08-22 09:30:00,44.49,44.82,44.24,44.33,1202372.0,43.4886,43.8112,43.2443,43.3322,1202372.0
2019-08-22 09:40:00,44.33,44.59,44.29,44.47,596977.0,43.3322,43.5864,43.2931,43.4691,596977.0
2019-08-22 09:50:00,44.47,44.82,44.45,44.77,456932.0,43.4691,43.8112,43.4495,43.7623,456932.0
2019-08-22 10:00:00,44.8,44.89,44.65,44.65,472837.0,43.7917,43.8796,43.645,43.645,472837.0
2019-08-22 10:10:00,44.65,44.74,44.55,44.64,392262.0,43.645,43.733,43.5473,43.6353,392262.0
2019-08-22 10:20:00,44.63,44.7,44.42,44.53,644074.0,43.6255,43.6939,43.4202,43.5277,644074.0
2019-08-22 10:30:00,44.51,44.52,44.05,44.41,863879.0,43.5082,43.518,43.0585,43.4104,863879.0
2019-08-22 10:40:00,44.41,44.51,44.28,44.45,435448.0,43.4104,43.5082,43.2834,43.4495,435448.0
2019-08-22 10:50:00,44.45,44.52,44.31,44.4,385382.0,43.4495,43.518,43.3127,43.4007,385382.0
2019-08-22 11:00:00,44.4,44.69,44.39,44.6,570981.0,43.4007,43.6841,43.3909,43.5962,570981.0
2019-08-22 11:10:00,44.6,45.0,44.57,44.92,651327.0,43.5962,43.9872,43.5668,43.909,651327.0
2019-08-22 11:20:00,44.91,45.07,44.87,44.95,1202439.0,43.8992,44.0556,43.8601,43.9383,1202439.0
2019-08-22 11:30:00,44.96,45.03,44.89,44.94,472382.0,43.9481,44.0165,43.8796,43.9285,472382.0
2019-08-22 11:40:00,44.94,44.97,44.84,44.85,275773.0,43.9285,43.9578,43.8308,43.8405,275773.0
2019-08-22 11:50:00,44.85,44.88,44.82,44.86,227538.0,43.8405,43.8699,43.8112,43.8503,227538.0
2019-08-22 12:00:00,44.87,45.15,44.84,45.12,525393.0,43.8601,44.1338,43.8308,44.1045,525393.0
2019-08-22 12:10:00,45.13,45.17,44.98,45.01,420040.0,44.1142,44.1533,43.9676,43.9969,420040.0
2019-08-22 12:20:00,45.01,45.07,44.96,45.01,388280.0,43.9969,44.0556,43.9481,43.9969,388280.0
2019-08-22 12:30:00,45.0,45.12,44.99,45.07,696163.0,43.9872,44.1045,43.9774,44.0556,696163.0
2019-08-22 12:40:00,45.07,45.26,45.06,45.24,612983.0,44.0556,44.2413,44.0458,44.2218,612983.0
2019-08-22 12:50:00,45.23,45.29,45.18,45.18,251627.0,44.212,44.2706,44.1631,44.1631,251627.0
2019-08-22 13:00:00,45.17,45.21,45.13,45.16,239401.0,44.1533,44.1924,44.1142,44.1436,239401.0
2019-08-22 13:10:00,45.16,45.19,45.15,45.17,137427.0,44.1436,44.1729,44.1338,44.1533,137427.0
2019-08-22 13:20:00,45.17,45.29,45.16,45.25,236220.0,44.1533,44.2706,44.1436,44.2315,236220.0
2019-08-22 13:30:00,45.25,45.39,45.25,45.37,342577.0,44.2315,44.3684,44.2315,44.3488,342577.0
2019-08-22 13:40:00,45.38,45.45,45.33,45.33,366147.0,44.3586,44.427,44.3097,44.3097,366147.0
2019-08-22 13:50:00,45.34,45.34,45.23,45.24,149313.0,44.3195,44.3195,44.212,44.2218,149313.0
2019-08-22 14:00:00,45.25,45.29,45.06,45.1,269869.0,44.2315,44.2706,44.0458,44.0849,269869.0
2019-08-22 14:10:00,45.1,45.15,45.05,45.13,191652.0,44.0849,44.1338,44.036,44.1142,191652.0
2019-08-22 14:20:00,45.14,45.14,45.02,45.05,250107.0,44.124,44.124,44.0067,44.036,250107.0
2019-08-22 14:30:00,45.05,45.1,45.03,45.09,117078.0,44.036,44.0849,44.0165,44.0751,117078.0
2019-08-22 14:40:00,45.09,45.18,45.09,45.12,183329.0,44.0751,44.1631,44.0751,44.1045,183329.0
2019-08-22 14:50:00,45.12,45.2,45.11,45.13,192520.0,44.1045,44.1827,44.0947,44.1142,192520.0
2019-08-22 15:00:00,45.13,45.14,44.98,44.99,155622.0,44.1142,44.124,43.9676,43.9774,155622.0
2019-08-22 15:10:00,44.98,45.03,44.92,44.97,195384.0,43.9676,44.0165,43.909,43.9578,195384.0
2019-08-22 15:20:00,44.98,45.0,44.91,44.92,131906.0,43.9676,43.9872,43.8992,43.909,131906.0
2019-08-22 15:30:00,44.91,44.96,44.87,44.95,363278.0,43.8992,43.9481,43.8601,43.9383,363278.0
2019-08-22 15:40:00,44.95,44.95,44.88,44.91,226660.0,43.9383,43.9383,43.8699,43.8992,226660.0
2019-08-22 15:50:00,44.92,45.02,44.75,44.78,1281191.0,43.909,44.0067,43.7428,43.7721,1281191.0
2019-08-23 09:30:00,44.0,44.25,43.75,44.04,1155928.0,43.0097,43.254,42.7653,43.0488,1155928.0
2019-08-23 09:40:00,44.05,44.33,44.02,44.11,606068.0,43.0585,43.3322,43.0292,43.1172,606068.0
2019-08-23 09:50:00,44.1,44.44,43.99,44.44,644637.0,43.1074,43.4398,42.9999,43.4398,644637.0
2019-08-23 10:00:00,44.45,44.78,44.32,44.51,865716.0,43.4495,43.7721,43.3225,43.5082,865716.0
2019-08-23 10:10:00,44.52,44.65,44.29,44.61,540722.0,43.518,43.645,43.2931,43.6059,540722.0
2019-08-23 10:20:00,44.61,44.68,44.48,44.54,363226.0,43.6059,43.6744,43.4789,43.5375,363226.0
2019-08-23 10:30:00,44.55,44.95,44.45,44.93,612569.0,43.5473,43.9383,43.4495,43.9187,612569.0
2019-08-23 10:40:00,44.93,44.97,44.64,44.66,479903.0,43.9187,43.9578,43.6353,43.6548,479903.0
2019-08-23 10:50:00,44.67,44.86,44.57,44.64,406286.0,43.6646,43.8503,43.5668,43.6353,406286.0
2019-08-23 11:00:00,44.64,44.69,43.51,43.55,1822576.0,43.6353,43.6841,42.5307,42.5698,1822576.0
2019-08-23 11:10:00,43.57,43.76,43.23,43.66,1482833.0,42.5894,42.7751,42.257,42.6773,1482833.0
2019-08-23 11:20:00,43.65,43.73,43.41,43.43,667549.0,42.6676,42.7457,42.433,42.4525,667549.0
2019-08-23 11:30:00,43.43,43.56,43.13,43.24,618067.0,42.4525,42.5796,42.1593,42.2668,618067.0
2019-08-23 11:40:00,43.23,43.32,43.06,43.21,656575.0,42.257,42.345,42.0908,42.2375,656575.0
2019-08-23 11:50:00,43.21,43.29,43.11,43.14,694572.0,42.2375,42.3157,42.1397,42.169,694572.0
2019-08-23 12:00:00,43.14,43.23,43.04,43.18,319975.0,42.169,42.257,42.0713,42.2081,319975.0
2019-08-23 12:10:00,43.18,43.39,43.16,43.35,441825.0,42.2081,42.4134,42.1886,42.3743,441825.0
2019-08-23 12:20:00,43.34,43.35,43.03,43.05,516453.0,42.3645,42.3743,42.0615,42.0811,516453.0
2019-08-23 12:30:00,43.04,43.27,43.04,43.14,599690.0,42.0713,42.2961,42.0713,42.169,599690.0
2019-08-23 12:40:00,43.15,43.17,43.0,43.03,507390.0,42.1788,42.1984,42.0322,42.0615,507390.0
2019-08-23 12:50:00,43.02,43.2,42.92,43.11,497580.0,42.0517,42.2277,41.954,42.1397,497580.0
2019-08-23 13:00:00,43.11,43.11,42.89,42.93,422158.0,42.1397,42.1397,41.9247,41.9638,422158.0
2019-08-23 13:10:00,42.92,43.14,42.91,42.94,357762.0,41.954,42.169,41.9442,41.9735,357762.0
2019-08-23 13:20:00,42.94,42.95,42.77,42.82,404016.0,41.9735,41.9833,41.8074,41.8562,404016.0
2019-08-23 13:30:00,42.82,43.0,42.8,42.98,417669.0,41.8562,42.0322,41.8367,42.0126,417669.0
2019-08-23 13:40:00,42.98,43.02,42.86,42.97,268806.0,42.0126,42.0517,41.8953,42.0029,268806.0
2019-08-23 13:50:00,42.97,42.99,42.85,42.89,296642.0,42.0029,42.0224,41.8856,41.9247,296642.0
2019-08-23 14:00:00,42.89,42.92,42.83,42.87,287474.0,41.9247,41.954,41.866,41.9051,287474.0
2019-08-23 14:10:00,42.87,42.9,42.81,42.87,193091.0,41.9051,41.9344,41.8465,41.9051,193091.0
2019-08-23 14:20:00,42.88,42.99,42.85,42.91,233216.0,41.9149,42.0224,41.8856,41.9442,233216.0
2019-08-23 14:30:00,42.91,42.94,42.78,42.8,324999.0,41.9442,41.9735,41.8171,41.8367,324999.0
2019-08-23 14:40:00,42.8,42.88,42.66,42.77,398795.0,41.8367,41.9149,41.6998,41.8074,398795.0
2019-08-23 14:50:00,42.76,42.98,42.75,42.96,365017.0,41.7976,42.0126,41.7878,41.9931,365017.0
2019-08-23 15:00:00,42.95,43.1,42.88,42.99,371180.0,41.9833,42.1299,41.9149,42.0224,371180.0
2019-08-23 15:10:00,42.99,43.02,42.86,42.95,390154.0,42.0224,42.0517,41.8953,41.9833,390154.0
2019-08-23 15:20:00,42.95,42.99,42.87,42.91,331350.0,41.9833,42.0224,41.9051,41.9442,331350.0
2019-08-23 15:30:00,42.91,42.94,42.81,42.93,533383.0,41.9442,41.9735,41.8465,41.9638,533383.0
2019-08-23 15:40:00,42.93,43.07,42.85,42.85,844432.0,41.9638,42.1006,41.8856,41.8856,844432.0
2019-08-23 15:50:00,42.85,43.0,42.78,42.96,2099513.0,41.8856,42.0322,41.8171,41.9931,2099513.0
2019-08-26 09:30:00,43.74,43.77,43.31,43.43,1187734.0,42.7555,42.7848,42.3352,42.4525,1187734.0
2019-08-26 09:40:00,43.46,43.51,43.16,43.24,550698.0,42.4818,42.5307,42.1886,42.2668,550698.0
2019-08-26 09:50:00,43.24,43.57,43.24,43.55,458476.0,42.2668,42.5894,42.2668,42.5698,458476.0
2019-08-26 10:00:00,43.58,43.73,43.4,43.4,385032.0,42.5991,42.7457,42.4232,42.4232,385032.0
2019-08-26 10:10:00,43.41,43.44,43.21,43.31,393202.0,42.433,42.4623,42.2375,42.3352,393202.0
2019-08-26 10:20:00,43.32,43.56,43.32,43.46,377651.0,42.345,42.5796,42.345,42.4818,377651.0
2019-08-26 10:30:00,43.45,43.47,43.33,43.47,284331.0,42.4721,42.4916,42.3548,42.4916,284331.0
2019-08-26 10:40:00,43.45,43.57,43.33,43.56,383100.0,42.4721,42.5894,42.3548,42.5796,383100.0
2019-08-26 10:50:00,43.55,43.57,43.33,43.44,306062.0,42.5698,42.5894,42.3548,42.4623,306062.0
2019-08-26 11:00:00,43.43,43.51,43.38,43.45,177809.0,42.4525,42.5307,42.4036,42.4721,177809.0
2019-08-26 11:10:00,43.44,43.57,43.37,43.44,216558.0,42.4623,42.5894,42.3939,42.4623,216558.0
2019-08-26 11:20:00,43.43,43.57,43.39,43.52,271987.0,42.4525,42.5894,42.4134,42.5405,271987.0
2019-08-26 11:30:00,43.52,43.65,43.48,43.64,207630.0,42.5405,42.6676,42.5014,42.6578,207630.0
2019-08-26 11:40:00,43.64,43.66,43.52,43.59,226268.0,42.6578,42.6773,42.5405,42.6089,226268.0
2019-08-26 11:50:00,43.59,43.67,43.54,43.66,151470.0,42.6089,42.6871,42.56,42.6773,151470.0
2019-08-26 12:00:00,43.67,43.68,43.57,43.65,138739.0,42.6871,42.6969,42.5894,42.6676,138739.0
2019-08-26 12:10:00,43.66,43.68,43.55,43.56,177167.0,42.6773,42.6969,42.5698,42.5796,177167.0
2019-08-26 12:20:00,43.56,43.77,43.56,43.67,335100.0,42.5796,42.7848,42.5796,42.6871,335100.0
2019-08-26 12:30:00,43.68,43.69,43.55,43.56,133287.0,42.6969,42.7067,42.5698,42.5796,133287.0
2019-08-26 12:40:00,43.56,43.61,43.49,43.52,142745.0,42.5796,42.6285,42.5112,42.5405,142745.0
2019-08-26 12:50:00,43.51,43.63,43.47,43.61,186126.0,42.5307,42.648,42.4916,42.6285,186126.0
2019-08-26 13:00:00,43.61,43.64,43.54,43.6,141272.0,42.6285,42.6578,42.56,42.6187,141272.0
2019-08-26 13:10:00,43.6,43.6,43.43,43.46,120304.0,42.6187,42.6187,42.4525,42.4818,120304.0
2019-08-26 13:20:00,43.45,43.53,43.43,43.49,124301.0,42.4721,42.5503,42.4525,42.5112,124301.0
2019-08-26 13:30:00,43.5,43.53,43.41,43.45,186449.0,42.5209,42.5503,42.433,42.4721,186449.0
2019-08-26 13:40:00,43.45,43.46,43.38,43.41,147976.0,42.4721,42.4818,42.4036,42.433,147976.0
2019-08-26 13:50:00,43.42,43.43,43.33,43.38,143337.0,42.4427,42.4525,42.3548,42.4036,143337.0
2019-08-26 14:00:00,43.38,43.38,43.26,43.33,240592.0,42.4036,42.4036,42.2863,42.3548,240592.0
2019-08-26 14:10:00,43.33,43.34,43.25,43.31,98770.0,42.3548,42.3645,42.2766,42.3352,98770.0
2019-08-26 14:20:00,43.31,43.35,43.27,43.34,121360.0,42.3352,42.3743,42.2961,42.3645,121360.0
2019-08-26 14:30:00,43.32,43.43,43.31,43.41,198820.0,42.345,42.4525,42.3352,42.433,198820.0
2019-08-26 14:40:00,43.4,43.42,43.34,43.35,130930.0,42.4232,42.4427,42.3645,42.3743,130930.0
2019-08-26 14:50:00,43.36,43.38,43.33,43.36,129229.0,42.3841,42.4036,42.3548,42.3841,129229.0
2019-08-26 15:00:00,43.36,43.47,43.3,43.33,220313.0,42.3841,42.4916,42.3254,42.3548,220313.0
2019-08-26 15:10:00,43.33,43.42,43.31,43.35,192133.0,42.3548,42.4427,42.3352,42.3743,192133.0
2019-08-26 15:20:00,43.35,43.36,43.26,43.28,132636.0,42.3743,42.3841,42.2863,42.3059,132636.0
2019-08-26 15:30:00,43.28,43.35,43.21,43.22,259639.0,42.3059,42.3743,42.2375,42.2472,259639.0
2019-08-26 15:40:00,43.22,43.3,43.2,43.25,445785.0,42.2472,42.3254,42.2277,42.2766,445785.0
2019-08-26 15:50:00,43.26,43.43,43.26,43.43,831481.0,42.2863,42.4525,42.2863,42.4525,831481.0
2019-08-27 09:30:00,43.77,43.77,43.43,43.61,839620.0,42.7848,42.7848,42.4525,42.6285,839620.0
2019-08-27 09:40:00,43.61,43.8,43.5,43.7,734127.0,42.6285,42.8142,42.5209,42.7164,734127.0
2019-08-27 09:50:00,43.71,43.71,43.39,43.44,483923.0,42.7262,42.7262,42.4134,42.4623,483923.0
2019-08-27 10:00:00,43.43,43.52,43.27,43.31,456367.0,42.4525,42.5405,42.2961,42.3352,456367.0
2019-08-27 10:10:00,43.31,43.38,43.17,43.26,366294.0,42.3352,42.4036,42.1984,42.2863,366294.0
2019-08-27 10:20:00,43.26,43.28,42.94,43.0,692648.0,42.2863,42.3059,41.9735,42.0322,692648.0
2019-08-27 10:30:00,43.0,43.04,42.91,42.96,312045.0,42.0322,42.0713,41.9442,41.9931,312045.0
2019-08-27 10:40:00,42.96,43.08,42.8,42.85,483426.0,41.9931,42.1104,41.8367,41.8856,483426.0
2019-08-27 10:50:00,42.85,42.94,42.77,42.84,598912.0,41.8856,41.9735,41.8074,41.8758,598912.0
2019-08-27 11:00:00,42.85,43.08,42.83,42.99,264809.0,41.8856,42.1104,41.866,42.0224,264809.0
2019-08-27 11:10:00,42.99,42.99,42.66,42.67,424308.0,42.0224,42.0224,41.6998,41.7096,424308.0
2019-08-27 11:20:00,42.68,42.74,42.56,42.56,449792.0,41.7194,41.778,41.6021,41.6021,449792.0
2019-08-27 11:30:00,42.56,42.68,42.52,42.54,460826.0,41.6021,41.7194,41.563,41.5825,460826.0
2019-08-27 11:40:00,42.55,42.67,42.43,42.65,412437.0,41.5923,41.7096,41.475,41.6901,412437.0
2019-08-27 11:50:00,42.65,42.66,42.44,42.51,277891.0,41.6901,41.6998,41.4848,41.5532,277891.0
2019-08-27 12:00:00,42.5,42.55,42.35,42.44,265947.0,41.5434,41.5923,41.3968,41.4848,265947.0
2019-08-27 12:10:00,42.44,42.5,42.41,42.42,152453.0,41.4848,41.5434,41.4555,41.4652,152453.0
2019-08-27 12:20:00,42.43,42.56,42.37,42.54,255090.0,41.475,41.6021,41.4164,41.5825,255090.0
2019-08-27 12:30:00,42.54,42.6,42.42,42.44,279305.0,41.5825,41.6412,41.4652,41.4848,279305.0
2019-08-27 12:40:00,42.45,42.54,42.36,42.54,243732.0,41.4946,41.5825,41.4066,41.5825,243732.0
2019-08-27 12:50:00,42.54,42.59,42.41,42.42,357747.0,41.5825,41.6314,41.4555,41.4652,357747.0
2019-08-27 13:00:00,42.41,42.6,42.37,42.55,276110.0,41.4555,41.6412,41.4164,41.5923,276110.0
2019-08-27 13:10:00,42.54,42.56,42.38,42.43,167978.0,41.5825,41.6021,41.4261,41.475,167978.0
2019-08-27 13:20:00,42.42,42.51,42.4,42.49,135975.0,41.4652,41.5532,41.4457,41.5337,135975.0
2019-08-27 13:30:00,42.48,42.73,42.45,42.63,362007.0,41.5239,41.7683,41.4946,41.6705,362007.0
2019-08-27 13:40:00,42.63,42.75,42.62,42.74,232368.0,41.6705,41.7878,41.6607,41.778,232368.0
2019-08-27 13:50:00,42.73,42.76,42.67,42.71,193301.0,41.7683,41.7976,41.7096,41.7487,193301.0
2019-08-27 14:00:00,42.7,42.79,42.56,42.56,263349.0,41.7389,41.8269,41.6021,41.6021,263349.0
2019-08-27 14:10:00,42.57,42.6,42.48,42.51,259449.0,41.6119,41.6412,41.5239,41.5532,259449.0
2019-08-27 14:20:00,42.51,42.56,42.43,42.47,213745.0,41.5532,41.6021,41.475,41.5141,213745.0
2019-08-27 14:30:00,42.47,42.49,42.38,42.41,196373.0,41.5141,41.5337,41.4261,41.4555,196373.0
2019-08-27 14:40:00,42.42,42.52,42.38,42.5,214011.0,41.4652,41.563,41.4261,41.5434,214011.0
2019-08-27 14:50:00,42.49,42.61,42.49,42.53,201013.0,41.5337,41.651,41.5337,41.5728,201013.0
2019-08-27 15:00:00,42.53,42.68,42.53,42.62,210881.0,41.5728,41.7194,41.5728,41.6607,210881.0
2019-08-27 15:10:00,42.61,42.62,42.49,42.52,141324.0,41.651,41.6607,41.5337,41.563,141324.0
2019-08-27 15:20:00,42.51,42.52,42.45,42.47,252515.0,41.5532,41.563,41.4946,41.5141,252515.0
2019-08-27 15:30:00,42.47,42.49,42.4,42.47,279675.0,41.5141,41.5337,41.4457,41.5141,279675.0
2019-08-27 15:40:00,42.47,42.52,42.45,42.51,351916.0,41.5141,41.563,41.4946,41.5532,351916.0
2019-08-27 15:50:00,42.5,42.51,42.38,42.41,1263300.0,41.5434,41.5532,41.4261,41.4555,1263300.0
2019-08-28 09:30:00,42.1,42.22,41.66,42.21,1015660.0,41.1524,41.2697,40.7223,41.26,1015660.0
2019-08-28 09:40:00,42.2,42.37,42.1,42.32,351490.0,41.2502,41.4164,41.1524,41.3675,351490.0
2019-08-28 09:50:00,42.33,42.63,42.33,42.48,464991.0,41.3773,41.6705,41.3773,41.5239,464991.0
2019-08-28 10:00:00,42.48,42.74,42.42,42.7,386373.0,41.5239,41.778,41.4652,41.7389,386373.0
2019-08-28 10:10:00,42.7,42.78,42.43,42.47,372786.0,41.7389,41.8171,41.475,41.5141,372786.0
2019-08-28 10:20:00,42.48,42.71,42.45,42.7,267043.0,41.5239,41.7487,41.4946,41.7389,267043.0
2019-08-28 10:30:00,42.72,42.85,42.72,42.82,280253.0,41.7585,41.8856,41.7585,41.8562,280253.0
2019-08-28 10:40:00,42.82,42.87,42.7,42.75,267538.0,41.8562,41.9051,41.7389,41.7878,267538.0
2019-08-28 10:50:00,42.75,42.83,42.73,42.76,167975.0,41.7878,41.866,41.7683,41.7976,167975.0
2019-08-28 11:00:00,42.76,42.78,42.65,42.73,142678.0,41.7976,41.8171,41.6901,41.7683,142678.0
2019-08-28 11:10:00,42.74,42.76,42.62,42.67,157236.0,41.778,41.7976,41.6607,41.7096,157236.0
2019-08-28 11:20:00,42.68,43.02,42.67,42.99,298514.0,41.7194,42.0517,41.7096,42.0224,298514.0
2019-08-28 11:30:00,42.98,43.17,42.96,43.16,320201.0,42.0126,42.1984,41.9931,42.1886,320201.0
2019-08-28 11:40:00,43.16,43.21,43.08,43.11,284975.0,42.1886,42.2375,42.1104,42.1397,284975.0
2019-08-28 11:50:00,43.11,43.23,43.09,43.15,194492.0,42.1397,42.257,42.1202,42.1788,194492.0
2019-08-28 12:00:00,43.15,43.21,43.13,43.14,95205.0,42.1788,42.2375,42.1593,42.169,95205.0
2019-08-28 12:10:00,43.15,43.2,43.09,43.18,148507.0,42.1788,42.2277,42.1202,42.2081,148507.0
2019-08-28 12:20:00,43.18,43.19,43.07,43.12,111031.0,42.2081,42.2179,42.1006,42.1495,111031.0
2019-08-28 12:30:00,43.12,43.2,43.12,43.16,125075.0,42.1495,42.2277,42.1495,42.1886,125075.0
2019-08-28 12:40:00,43.16,43.19,43.06,43.12,150465.0,42.1886,42.2179,42.0908,42.1495,150465.0
2019-08-28 12:50:00,43.11,43.2,43.09,43.19,130017.0,42.1397,42.2277,42.1202,42.2179,130017.0
2019-08-28 13:00:00,43.19,43.2,43.09,43.1,127597.0,42.2179,42.2277,42.1202,42.1299,127597.0
2019-08-28 13:10:00,43.1,43.14,43.02,43.12,132534.0,42.1299,42.169,42.0517,42.1495,132534.0
2019-08-28 13:20:00,43.11,43.19,43.1,43.13,106632.0,42.1397,42.2179,42.1299,42.1593,106632.0
2019-08-28 13:30:00,43.13,43.25,43.1,43.23,181847.0,42.1593,42.2766,42.1299,42.257,181847.0
2019-08-28 13:40:00,43.23,43.26,43.18,43.24,113334.0,42.257,42.2863,42.2081,42.2668,113334.0
2019-08-28 13:50:00,43.25,43.25,43.18,43.21,86790.0,42.2766,42.2766,42.2081,42.2375,86790.0
2019-08-28 14:00:00,43.22,43.25,43.16,43.16,101556.0,42.2472,42.2766,42.1886,42.1886,101556.0
2019-08-28 14:10:00,43.16,43.25,43.16,43.21,155080.0,42.1886,42.2766,42.1886,42.2375,155080.0
2019-08-28 14:20:00,43.21,43.21,43.06,43.09,170034.0,42.2375,42.2375,42.0908,42.1202,170034.0
2019-08-28 14:30:00,43.08,43.11,43.01,43.04,163721.0,42.1104,42.1397,42.042,42.0713,163721.0
2019-08-28 14:40:00,43.04,43.12,43.0,43.09,167117.0,42.0713,42.1495,42.0322,42.1202,167117.0
2019-08-28 14:50:00,43.09,43.14,43.08,43.12,145900.0,42.1202,42.169,42.1104,42.1495,145900.0
2019-08-28 15:00:00,43.12,43.16,43.08,43.12,157242.0,42.1495,42.1886,42.1104,42.1495,157242.0
2019-08-28 15:10:00,43.12,43.18,43.08,43.17,203845.0,42.1495,42.2081,42.1104,42.1984,203845.0
2019-08-28 15:20:00,43.17,43.18,43.06,43.07,178036.0,42.1984,42.2081,42.0908,42.1006,178036.0
2019-08-28 15:30:00,43.07,43.14,43.0,43.13,229836.0,42.1006,42.169,42.0322,42.1593,229836.0
2019-08-28 15:40:00,43.13,43.15,43.08,43.13,365784.0,42.1593,42.1788,42.1104,42.1593,365784.0
2019-08-28 15:50:00,43.13,43.19,43.12,43.14,838292.0,42.1593,42.2179,42.1495,42.169,838292.0
2019-08-29 09:30:00,43.99,44.64,43.91,44.47,1303076.0,42.9999,43.6353,42.9217,43.4691,1303076.0
2019-08-29 09:40:00,44.47,44.54,44.3,44.48,834859.0,43.4691,43.5375,43.3029,43.4789,834859.0
2019-08-29 09:50:00,44.48,44.56,44.31,44.45,673041.0,43.4789,43.5571,43.3127,43.4495,673041.0
2019-08-29 10:00:00,44.44,44.56,44.25,44.54,497245.0,43.4398,43.5571,43.254,43.5375,497245.0
2019-08-29 10:10:00,44.54,44.55,44.35,44.49,435903.0,43.5375,43.5473,43.3518,43.4886,435903.0
2019-08-29 10:20:00,44.48,44.55,44.43,44.5,348370.0,43.4789,43.5473,43.43,43.4984,348370.0
2019-08-29 10:30:00,44.51,44.52,44.08,44.2,585277.0,43.5082,43.518,43.0879,43.2052,585277.0
2019-08-29 10:40:00,44.19,44.35,44.18,44.27,407646.0,43.1954,43.3518,43.1856,43.2736,407646.0
2019-08-29 10:50:00,44.28,44.5,44.27,44.5,297882.0,43.2834,43.4984,43.2736,43.4984,297882.0
2019-08-29 11:00:00,44.5,44.69,44.48,44.63,824126.0,43.4984,43.6841,43.4789,43.6255,824126.0
2019-08-29 11:10:00,44.65,44.83,44.64,44.75,610641.0,43.645,43.821,43.6353,43.7428,610641.0
2019-08-29 11:20:00,44.75,44.8,44.62,44.74,286852.0,43.7428,43.7917,43.6157,43.733,286852.0
2019-08-29 11:30:00,44.74,44.88,44.72,44.83,354786.0,43.733,43.8699,43.7135,43.821,354786.0
2019-08-29 11:40:00,44.85,44.97,44.84,44.95,392175.0,43.8405,43.9578,43.8308,43.9383,392175.0
2019-08-29 11:50:00,44.94,44.96,44.77,44.81,298307.0,43.9285,43.9481,43.7623,43.8014,298307.0
2019-08-29 12:00:00,44.81,44.83,44.72,44.74,219717.0,43.8014,43.821,43.7135,43.733,219717.0
2019-08-29 12:10:00,44.74,44.81,44.72,44.77,173784.0,43.733,43.8014,43.7135,43.7623,173784.0
2019-08-29 12:20:00,44.76,44.78,44.69,44.72,249497.0,43.7526,43.7721,43.6841,43.7135,249497.0
2019-08-29 12:30:00,44.71,44.83,44.67,44.82,361687.0,43.7037,43.821,43.6646,43.8112,361687.0
2019-08-29 12:40:00,44.82,44.82,44.74,44.75,138463.0,43.8112,43.8112,43.733,43.7428,138463.0
2019-08-29 12:50:00,44.75,44.88,44.72,44.84,206935.0,43.7428,43.8699,43.7135,43.8308,206935.0
2019-08-29 13:00:00,44.85,45.0,44.83,44.97,763001.0,43.8405,43.9872,43.821,43.9578,763001.0
2019-08-29 13:10:00,44.98,45.0,44.89,44.91,243139.0,43.9676,43.9872,43.8796,43.8992,243139.0
2019-08-29 13:20:00,44.91,45.04,44.85,45.01,555440.0,43.8992,44.0263,43.8405,43.9969,555440.0
2019-08-29 13:30:00,45.02,45.11,45.0,45.11,262205.0,44.0067,44.0947,43.9872,44.0947,262205.0
2019-08-29 13:40:00,45.1,45.12,45.04,45.04,208450.0,44.0849,44.1045,44.0263,44.0263,208450.0
2019-08-29 13:50:00,45.05,45.13,45.01,45.1,275794.0,44.036,44.1142,43.9969,44.0849,275794.0
2019-08-29 14:00:00,45.11,45.2,45.03,45.08,412963.0,44.0947,44.1827,44.0165,44.0654,412963.0
2019-08-29 14:10:00,45.08,45.22,44.86,44.87,617952.0,44.0654,44.2022,43.8503,43.8601,617952.0
2019-08-29 14:20:00,44.87,44.93,44.82,44.87,324743.0,43.8601,43.9187,43.8112,43.8601,324743.0
2019-08-29 14:30:00,44.87,44.94,44.85,44.9,155312.0,43.8601,43.9285,43.8405,43.8894,155312.0
2019-08-29 14:40:00,44.9,44.93,44.78,44.81,186478.0,43.8894,43.9187,43.7721,43.8014,186478.0
2019-08-29 14:50:00,44.81,44.83,44.78,44.81,171040.0,43.8014,43.821,43.7721,43.8014,171040.0
2019-08-29 15:00:00,44.81,44.83,44.72,44.72,264450.0,43.8014,43.821,43.7135,43.7135,264450.0
2019-08-29 15:10:00,44.73,44.82,44.71,44.8,133789.0,43.7232,43.8112,43.7037,43.7917,133789.0
2019-08-29 15:20:00,44.8,44.84,44.7,44.71,221093.0,43.7917,43.8308,43.6939,43.7037,221093.0
2019-08-29 15:30:00,44.72,44.78,44.71,44.77,213695.0,43.7135,43.7721,43.7037,43.7623,213695.0
2019-08-29 15:40:00,44.76,44.78,44.68,44.76,307887.0,43.7526,43.7721,43.6744,43.7526,307887.0
2019-08-29 15:50:00,44.76,44.8,44.6,44.68,1051484.0,43.7526,43.7917,43.5962,43.6744,1051484.0
2019-08-30 09:30:00,45.16,45.78,45.07,45.7,1477036.0,44.1436,44.7496,44.0556,44.6714,1477036.0
2019-08-30 09:40:00,45.71,45.93,45.63,45.8,828284.0,44.6812,44.8962,44.603,44.7692,828284.0
2019-08-30 09:50:00,45.8,45.9,45.7,45.8,700491.0,44.7692,44.8669,44.6714,44.7692,700491.0
2019-08-30 10:00:00,45.8,45.85,45.64,45.7,495284.0,44.7692,44.818,44.6128,44.6714,495284.0
2019-08-30 10:10:00,45.7,45.9,45.54,45.6,615987.0,44.6714,44.8669,44.515,44.5737,615987.0
2019-08-30 10:20:00,45.61,45.61,45.4,45.45,607676.0,44.5834,44.5834,44.3782,44.427,607676.0
2019-08-30 10:30:00,45.46,45.62,45.43,45.51,530707.0,44.4368,44.5932,44.4075,44.4857,530707.0
2019-08-30 10:40:00,45.51,45.57,45.43,45.51,280658.0,44.4857,44.5443,44.4075,44.4857,280658.0
2019-08-30 10:50:00,45.51,45.54,45.43,45.48,371239.0,44.4857,44.515,44.4075,44.4564,371239.0
2019-08-30 11:00:00,45.48,45.52,45.33,45.45,623316.0,44.4564,44.4955,44.3097,44.427,623316.0
2019-08-30 11:10:00,45.45,45.48,45.2,45.27,466553.0,44.427,44.4564,44.1827,44.2511,466553.0
2019-08-30 11:20:00,45.26,45.36,45.2,45.36,352125.0,44.2413,44.3391,44.1827,44.3391,352125.0
2019-08-30 11:30:00,45.35,45.42,45.27,45.29,225080.0,44.3293,44.3977,44.2511,44.2706,225080.0
2019-08-30 11:40:00,45.29,45.44,45.27,45.43,182583.0,44.2706,44.4173,44.2511,44.4075,182583.0
2019-08-30 11:50:00,45.43,45.46,45.37,45.43,142348.0,44.4075,44.4368,44.3488,44.4075,142348.0
2019-08-30 12:00:00,45.43,45.45,45.31,45.32,177238.0,44.4075,44.427,44.2902,44.3,177238.0
2019-08-30 12:10:00,45.31,45.42,45.3,45.33,276740.0,44.2902,44.3977,44.2804,44.3097,276740.0
2019-08-30 12:20:00,45.33,45.42,45.32,45.38,122136.0,44.3097,44.3977,44.3,44.3586,122136.0
2019-08-30 12:30:00,45.38,45.45,45.32,45.39,158207.0,44.3586,44.427,44.3,44.3684,158207.0
2019-08-30 12:40:00,45.39,45.43,45.36,45.4,105783.0,44.3684,44.4075,44.3391,44.3782,105783.0
2019-08-30 12:50:00,45.4,45.44,45.37,45.39,126067.0,44.3782,44.4173,44.3488,44.3684,126067.0
2019-08-30 13:00:00,45.4,45.42,45.36,45.4,142138.0,44.3782,44.3977,44.3391,44.3782,142138.0
2019-08-30 13:10:00,45.39,45.41,45.31,45.38,132478.0,44.3684,44.3879,44.2902,44.3586,132478.0
2019-08-30 13:20:00,45.38,45.4,45.33,45.36,127463.0,44.3586,44.3782,44.3097,44.3391,127463.0
2019-08-30 13:30:00,45.36,45.38,45.32,45.34,111301.0,44.3391,44.3586,44.3,44.3195,111301.0
2019-08-30 13:40:00,45.35,45.35,45.3,45.33,187334.0,44.3293,44.3293,44.2804,44.3097,187334.0
2019-08-30 13:50:00,45.33,45.34,45.25,45.31,225473.0,44.3097,44.3195,44.2315,44.2902,225473.0
2019-08-30 14:00:00,45.31,45.38,45.31,45.34,155402.0,44.2902,44.3586,44.2902,44.3195,155402.0
2019-08-30 14:10:00,45.33,45.33,45.25,45.3,180338.0,44.3097,44.3097,44.2315,44.2804,180338.0
2019-08-30 14:20:00,45.31,45.32,45.24,45.26,126794.0,44.2902,44.3,44.2218,44.2413,126794.0
2019-08-30 14:30:00,45.26,45.3,45.22,45.23,172432.0,44.2413,44.2804,44.2022,44.212,172432.0
2019-08-30 14:40:00,45.23,45.23,45.15,45.21,256215.0,44.212,44.212,44.1338,44.1924,256215.0
2019-08-30 14:50:00,45.21,45.26,45.19,45.2,112496.0,44.1924,44.2413,44.1729,44.1827,112496.0
2019-08-30 15:00:00,45.21,45.23,45.09,45.13,216511.0,44.1924,44.212,44.0751,44.1142,216511.0
2019-08-30 15:10:00,45.12,45.18,45.05,45.09,204357.0,44.1045,44.1631,44.036,44.0751,204357.0
2019-08-30 15:20:00,45.09,45.2,45.05,45.14,229747.0,44.0751,44.1827,44.036,44.124,229747.0
2019-08-30 15:30:00,45.14,45.32,45.14,45.28,401376.0,44.124,44.3,44.124,44.2609,401376.0
2019-08-30 15:40:00,45.28,45.31,45.19,45.2,301723.0,44.2609,44.2902,44.1729,44.1827,301723.0
2019-08-30 15:50:00,45.21,45.31,45.16,45.26,1372492.0,44.1924,44.2902,44.1436,44.2413,1372492.0
2019-09-03 09:30:00,44.6,45.3,44.55,45.1,1637416.0,43.5962,44.2804,43.5473,44.0849,1637416.0
2019-09-03 09:40:00,45.11,45.33,44.91,45.1,884531.0,44.0947,44.3097,43.8992,44.0849,884531.0
2019-09-03 09:50:00,45.09,45.26,44.99,45.0,355688.0,44.0751,44.2413,43.9774,43.9872,355688.0
2019-09-03 10:00:00,44.99,45.0,44.48,44.65,871230.0,43.9774,43.9872,43.4789,43.645,871230.0
2019-09-03 10:10:00,44.64,44.72,44.44,44.64,559658.0,43.6353,43.7135,43.4398,43.6353,559658.0
2019-09-03 10:20:00,44.63,44.83,44.6,44.8,421842.0,43.6255,43.821,43.5962,43.7917,421842.0
2019-09-03 10:30:00,44.8,44.81,44.59,44.66,316037.0,43.7917,43.8014,43.5864,43.6548,316037.0
2019-09-03 10:40:00,44.65,44.88,44.59,44.74,408865.0,43.645,43.8699,43.5864,43.733,408865.0
2019-09-03 10:50:00,44.74,44.94,44.73,44.93,486226.0,43.733,43.9285,43.7232,43.9187,486226.0
2019-09-03 11:00:00,44.95,45.02,44.75,44.77,347852.0,43.9383,44.0067,43.7428,43.7623,347852.0
2019-09-03 11:10:00,44.78,44.78,44.65,44.76,253914.0,43.7721,43.7721,43.645,43.7526,253914.0
2019-09-03 11:20:00,44.76,44.81,44.67,44.77,285729.0,43.7526,43.8014,43.6646,43.7623,285729.0
2019-09-03 11:30:00,44.77,44.92,44.68,44.8,290087.0,43.7623,43.909,43.6744,43.7917,290087.0
2019-09-03 11:40:00,44.8,44.86,44.67,44.82,220884.0,43.7917,43.8503,43.6646,43.8112,220884.0
2019-09-03 11:50:00,44.82,44.82,44.71,44.75,139552.0,43.8112,43.8112,43.7037,43.7428,139552.0
2019-09-03 12:00:00,44.75,44.84,44.69,44.76,169364.0,43.7428,43.8308,43.6841,43.7526,169364.0
2019-09-03 12:10:00,44.76,44.88,44.75,44.84,110834.0,43.7526,43.8699,43.7428,43.8308,110834.0
2019-09-03 12:20:00,44.85,44.9,44.78,44.79,149856.0,43.8405,43.8894,43.7721,43.7819,149856.0
2019-09-03 12:30:00,44.79,44.79,44.72,44.74,123417.0,43.7819,43.7819,43.7135,43.733,123417.0
2019-09-03 12:40:00,44.75,44.83,44.71,44.8,107121.0,43.7428,43.821,43.7037,43.7917,107121.0
2019-09-03 12:50:00,44.8,44.8,44.66,44.7,161702.0,43.7917,43.7917,43.6548,43.6939,161702.0
2019-09-03 13:00:00,44.71,44.77,44.63,44.76,167598.0,43.7037,43.7623,43.6255,43.7526,167598.0
2019-09-03 13:10:00,44.76,44.8,44.71,44.75,136815.0,43.7526,43.7917,43.7037,43.7428,136815.0
2019-09-03 13:20:00,44.75,44.78,44.69,44.7,114407.0,43.7428,43.7721,43.6841,43.6939,114407.0
2019-09-03 13:30:00,44.7,44.74,44.64,44.68,134449.0,43.6939,43.733,43.6353,43.6744,134449.0
2019-09-03 13:40:00,44.68,44.7,44.61,44.68,96925.0,43.6744,43.6939,43.6059,43.6744,96925.0
2019-09-03 13:50:00,44.68,44.69,44.6,44.64,114189.0,43.6744,43.6841,43.5962,43.6353,114189.0
2019-09-03 14:00:00,44.64,44.73,44.64,44.67,115443.0,43.6353,43.7232,43.6353,43.6646,115443.0
2019-09-03 14:10:00,44.67,44.71,44.61,44.61,118533.0,43.6646,43.7037,43.6059,43.6059,118533.0
2019-09-03 14:20:00,44.62,44.67,44.58,44.6,152629.0,43.6157,43.6646,43.5766,43.5962,152629.0
2019-09-03 14:30:00,44.6,44.63,44.54,44.55,147451.0,43.5962,43.6255,43.5375,43.5473,147451.0
2019-09-03 14:40:00,44.55,44.65,44.53,44.65,185774.0,43.5473,43.645,43.5277,43.645,185774.0
2019-09-03 14:50:00,44.65,44.82,44.62,44.79,484201.0,43.645,43.8112,43.6157,43.7819,484201.0
2019-09-03 15:00:00,44.79,44.81,44.73,44.8,222898.0,43.7819,43.8014,43.7232,43.7917,222898.0
2019-09-03 15:10:00,44.8,45.1,44.8,45.01,625158.0,43.7917,44.0849,43.7917,43.9969,625158.0
2019-09-03 15:20:00,45.01,45.07,44.96,44.99,210986.0,43.9969,44.0556,43.9481,43.9774,210986.0
2019-09-03 15:30:00,45.0,45.21,44.97,45.14,688159.0,43.9872,44.1924,43.9578,44.124,688159.0
2019-09-03 15:40:00,45.14,45.16,45.02,45.05,447073.0,44.124,44.1436,44.0067,44.036,447073.0
2019-09-03 15:50:00,45.05,45.16,44.97,44.99,1353383.0,44.036,44.1436,43.9578,43.9774,1353383.0
2019-09-04 09:30:00,46.45,47.06,46.4,46.97,3948142.0,45.4045,46.0008,45.3557,45.9128,3948142.0
2019-09-04 09:40:00,46.97,47.26,46.9,47.05,1898495.0,45.9128,46.1963,45.8444,45.991,1898495.0
2019-09-04 09:50:00,47.05,47.42,47.04,47.34,1557483.0,45.991,46.3527,45.9813,46.2745,1557483.0
2019-09-04 10:00:00,47.34,47.5,47.3,47.45,1650115.0,46.2745,46.4309,46.2354,46.382,1650115.0
2019-09-04 10:10:00,47.46,47.49,47.2,47.3,992332.0,46.3918,46.4211,46.1376,46.2354,992332.0
2019-09-04 10:20:00,47.3,47.38,47.18,47.21,557061.0,46.2354,46.3136,46.1181,46.1474,557061.0
2019-09-04 10:30:00,47.21,47.23,47.1,47.14,547309.0,46.1474,46.167,46.0399,46.079,547309.0
2019-09-04 10:40:00,47.15,47.29,47.12,47.24,542767.0,46.0888,46.2256,46.0594,46.1767,542767.0
2019-09-04 10:50:00,47.24,47.26,47.1,47.11,485008.0,46.1767,46.1963,46.0399,46.0497,485008.0
2019-09-04 11:00:00,47.1,47.19,46.99,47.03,456489.0,46.0399,46.1279,45.9324,45.9715,456489.0
2019-09-04 11:10:00,47.03,47.14,47.02,47.11,419465.0,45.9715,46.079,45.9617,46.0497,419465.0
2019-09-04 11:20:00,47.11,47.14,46.97,47.0,488663.0,46.0497,46.079,45.9128,45.9422,488663.0
2019-09-04 11:30:00,47.0,47.09,46.98,47.0,315458.0,45.9422,46.0301,45.9226,45.9422,315458.0
2019-09-04 11:40:00,47.01,47.19,47.0,47.17,368314.0,45.9519,46.1279,45.9422,46.1083,368314.0
2019-09-04 11:50:00,47.18,47.25,47.16,47.24,317753.0,46.1181,46.1865,46.0985,46.1767,317753.0
2019-09-04 12:00:00,47.24,47.25,47.18,47.19,259591.0,46.1767,46.1865,46.1181,46.1279,259591.0
2019-09-04 12:10:00,47.19,47.19,46.99,47.01,392246.0,46.1279,46.1279,45.9324,45.9519,392246.0
2019-09-04 12:20:00,47.02,47.04,46.99,47.02,292165.0,45.9617,45.9813,45.9324,45.9617,292165.0
2019-09-04 12:30:00,47.02,47.08,46.95,47.03,350393.0,45.9617,46.0203,45.8933,45.9715,350393.0
2019-09-04 12:40:00,47.03,47.23,47.01,47.2,401312.0,45.9715,46.167,45.9519,46.1376,401312.0
2019-09-04 12:50:00,47.2,47.26,47.12,47.18,509804.0,46.1376,46.1963,46.0594,46.1181,509804.0
2019-09-04 13:00:00,47.18,47.25,47.15,47.21,361048.0,46.1181,46.1865,46.0888,46.1474,361048.0
2019-09-04 13:10:00,47.23,47.27,47.17,47.22,341846.0,46.167,46.2061,46.1083,46.1572,341846.0
2019-09-04 13:20:00,47.22,47.28,47.21,47.25,122274.0,46.1572,46.2158,46.1474,46.1865,122274.0
2019-09-04 13:30:00,47.25,47.28,47.19,47.22,231918.0,46.1865,46.2158,46.1279,46.1572,231918.0
2019-09-04 13:40:00,47.22,47.27,47.17,47.22,273746.0,46.1572,46.2061,46.1083,46.1572,273746.0
2019-09-04 13:50:00,47.22,47.23,47.1,47.11,241143.0,46.1572,46.167,46.0399,46.0497,241143.0
2019-09-04 14:00:00,47.11,47.11,47.01,47.03,216644.0,46.0497,46.0497,45.9519,45.9715,216644.0
2019-09-04 14:10:00,47.03,47.06,46.91,46.96,432876.0,45.9715,46.0008,45.8542,45.9031,432876.0
2019-09-04 14:20:00,46.97,46.99,46.91,46.91,296443.0,45.9128,45.9324,45.8542,45.8542,296443.0
2019-09-04 14:30:00,46.91,47.02,46.89,46.97,279784.0,45.8542,45.9617,45.8346,45.9128,279784.0
2019-09-04 14:40:00,46.97,47.01,46.93,46.97,155562.0,45.9128,45.9519,45.8737,45.9128,155562.0
2019-09-04 14:50:00,46.98,46.98,46.84,46.84,171112.0,45.9226,45.9226,45.7858,45.7858,171112.0
2019-09-04 15:00:00,46.84,46.93,46.84,46.93,209639.0,45.7858,45.8737,45.7858,45.8737,209639.0
2019-09-04 15:10:00,46.93,46.97,46.89,46.93,207327.0,45.8737,45.9128,45.8346,45.8737,207327.0
2019-09-04 15:20:00,46.93,46.99,46.91,46.98,154085.0,45.8737,45.9324,45.8542,45.9226,154085.0
2019-09-04 15:30:00,46.99,47.04,46.96,46.97,318743.0,45.9324,45.9813,45.9031,45.9128,318743.0
2019-09-04 15:40:00,46.97,46.98,46.88,46.92,400558.0,45.9128,45.9226,45.8249,45.864,400558.0
2019-09-04 15:50:00,46.92,46.95,46.74,46.83,1517469.0,45.864,45.8933,45.688,45.776,1517469.0
2019-09-05 09:30:00,47.86,49.21,47.86,49.16,4771533.0,46.7828,48.1024,46.7828,48.0535,4771533.0
2019-09-05 09:40:00,49.17,49.45,49.05,49.16,2003222.0,48.0633,48.337,47.946,48.0535,2003222.0
2019-09-05 09:50:00,49.16,49.34,49.09,49.11,1221752.0,48.0535,48.2295,47.9851,48.0047,1221752.0
2019-09-05 10:00:00,49.13,49.21,49.03,49.13,1310493.0,48.0242,48.1024,47.9265,48.0242,1310493.0
2019-09-05 10:10:00,49.13,49.2,48.93,49.16,872701.0,48.0242,48.0926,47.8287,48.0535,872701.0
2019-09-05 10:20:00,49.16,49.5,49.05,49.46,1808872.0,48.0535,48.3859,47.946,48.3468,1808872.0
2019-09-05 10:30:00,49.46,49.64,49.39,49.47,1199541.0,48.3468,48.5227,48.2784,48.3566,1199541.0
2019-09-05 10:40:00,49.48,49.64,49.28,49.29,924269.0,48.3663,48.5227,48.1708,48.1806,924269.0
2019-09-05 10:50:00,49.29,49.34,49.14,49.16,664766.0,48.1806,48.2295,48.034,48.0535,664766.0
2019-09-05 11:00:00,49.17,49.47,49.14,49.47,951984.0,48.0633,48.3566,48.034,48.3566,951984.0
2019-09-05 11:10:00,49.46,49.49,49.33,49.41,510795.0,48.3468,48.3761,48.2197,48.2979,510795.0
2019-09-05 11:20:00,49.41,49.42,49.08,49.09,644840.0,48.2979,48.3077,47.9753,47.9851,644840.0
2019-09-05 11:30:00,49.09,49.17,49.04,49.08,434513.0,47.9851,48.0633,47.9362,47.9753,434513.0
2019-09-05 11:40:00,49.09,49.15,48.92,48.94,521972.0,47.9851,48.0438,47.8189,47.8385,521972.0
2019-09-05 11:50:00,48.93,48.96,48.88,48.92,378910.0,47.8287,47.858,47.7798,47.8189,378910.0
2019-09-05 12:00:00,48.92,48.95,48.64,48.72,590767.0,47.8189,47.8483,47.5452,47.6234,590767.0
2019-09-05 12:10:00,48.71,48.77,48.67,48.71,491562.0,47.6137,47.6723,47.5746,47.6137,491562.0
2019-09-05 12:20:00,48.72,48.73,48.57,48.62,462231.0,47.6234,47.6332,47.4768,47.5257,462231.0
2019-09-05 12:30:00,48.62,48.66,48.54,48.61,507747.0,47.5257,47.5648,47.4475,47.5159,507747.0
2019-09-05 12:40:00,48.62,48.8,48.61,48.72,528476.0,47.5257,47.7016,47.5159,47.6234,528476.0
2019-09-05 12:50:00,48.72,48.75,48.6,48.72,330857.0,47.6234,47.6528,47.5061,47.6234,330857.0
2019-09-05 13:00:00,48.71,48.74,48.54,48.61,338597.0,47.6137,47.643,47.4475,47.5159,338597.0
2019-09-05 13:10:00,48.6,48.65,48.53,48.62,219319.0,47.5061,47.555,47.4377,47.5257,219319.0
2019-09-05 13:20:00,48.62,48.73,48.62,48.66,201856.0,47.5257,47.6332,47.5257,47.5648,201856.0
2019-09-05 13:30:00,48.66,48.69,48.59,48.59,199446.0,47.5648,47.5941,47.4964,47.4964,199446.0
2019-09-05 13:40:00,48.59,48.67,48.59,48.61,169169.0,47.4964,47.5746,47.4964,47.5159,169169.0
2019-09-05 13:50:00,48.6,48.63,48.56,48.61,182513.0,47.5061,47.5355,47.467,47.5159,182513.0
2019-09-05 14:00:00,48.61,48.66,48.51,48.62,281371.0,47.5159,47.5648,47.4182,47.5257,281371.0
2019-09-05 14:10:00,48.63,48.65,48.52,48.53,418296.0,47.5355,47.555,47.4279,47.4377,418296.0
2019-09-05 14:20:00,48.53,48.62,48.47,48.62,529876.0,47.4377,47.5257,47.3791,47.5257,529876.0
2019-09-05 14:30:00,48.62,48.65,48.58,48.62,356525.0,47.5257,47.555,47.4866,47.5257,356525.0
2019-09-05 14:40:00,48.62,48.7,48.6,48.7,394071.0,47.5257,47.6039,47.5061,47.6039,394071.0
2019-09-05 14:50:00,48.7,48.78,48.67,48.76,341426.0,47.6039,47.6821,47.5746,47.6625,341426.0
2019-09-05 15:00:00,48.75,48.82,48.74,48.78,436291.0,47.6528,47.7212,47.643,47.6821,436291.0
2019-09-05 15:10:00,48.78,48.84,48.77,48.83,265727.0,47.6821,47.7407,47.6723,47.731,265727.0
2019-09-05 15:20:00,48.84,48.92,48.82,48.89,394226.0,47.7407,47.8189,47.7212,47.7896,394226.0
2019-09-05 15:30:00,48.89,48.99,48.88,48.93,507159.0,47.7896,47.8874,47.7798,47.8287,507159.0
2019-09-05 15:40:00,48.93,49.0,48.92,49.0,853061.0,47.8287,47.8971,47.8189,47.8971,853061.0
2019-09-05 15:50:00,49.0,49.08,48.95,49.02,2251871.0,47.8971,47.9753,47.8483,47.9167,2251871.0
2019-09-06 09:30:00,48.86,49.12,48.7,48.9,2075945.0,47.7603,48.0144,47.6039,47.7994,2075945.0
2019-09-06 09:40:00,48.92,49.43,48.85,49.36,1062640.0,47.8189,48.3175,47.7505,48.249,1062640.0
2019-09-06 09:50:00,49.35,49.41,48.96,49.05,775743.0,48.2393,48.2979,47.858,47.946,775743.0
2019-09-06 10:00:00,49.06,49.3,48.95,48.96,606463.0,47.9558,48.1904,47.8483,47.858,606463.0
2019-09-06 10:10:00,48.98,49.21,48.97,49.15,432073.0,47.8776,48.1024,47.8678,48.0438,432073.0
2019-09-06 10:20:00,49.14,49.4,49.13,49.34,549063.0,48.034,48.2881,48.0242,48.2295,549063.0
2019-09-06 10:30:00,49.35,49.37,49.19,49.3,455088.0,48.2393,48.2588,48.0829,48.1904,455088.0
2019-09-06 10:40:00,49.3,49.41,49.23,49.39,335176.0,48.1904,48.2979,48.122,48.2784,335176.0
2019-09-06 10:50:00,49.4,49.48,49.27,49.39,531863.0,48.2881,48.3663,48.1611,48.2784,531863.0
2019-09-06 11:00:00,49.39,49.5,49.37,49.4,644318.0,48.2784,48.3859,48.2588,48.2881,644318.0
2019-09-06 11:10:00,49.4,49.47,49.33,49.39,403259.0,48.2881,48.3566,48.2197,48.2784,403259.0
2019-09-06 11:20:00,49.38,49.41,49.23,49.28,277325.0,48.2686,48.2979,48.122,48.1708,277325.0
2019-09-06 11:30:00,49.28,49.35,49.2,49.21,313475.0,48.1708,48.2393,48.0926,48.1024,313475.0
2019-09-06 11:40:00,49.21,49.22,49.08,49.1,456188.0,48.1024,48.1122,47.9753,47.9949,456188.0
2019-09-06 11:50:00,49.09,49.11,49.01,49.09,335987.0,47.9851,48.0047,47.9069,47.9851,335987.0
2019-09-06 12:00:00,49.1,49.17,49.04,49.12,528389.0,47.9949,48.0633,47.9362,48.0144,528389.0
2019-09-06 12:10:00,49.13,49.17,48.99,49.04,464913.0,48.0242,48.0633,47.8874,47.9362,464913.0
2019-09-06 12:20:00,49.05,49.05,48.97,49.02,302438.0,47.946,47.946,47.8678,47.9167,302438.0
2019-09-06 12:30:00,49.03,49.09,48.97,49.08,208412.0,47.9265,47.9851,47.8678,47.9753,208412.0
2019-09-06 12:40:00,49.09,49.11,48.98,49.02,277531.0,47.9851,48.0047,47.8776,47.9167,277531.0
2019-09-06 12:50:00,49.02,49.1,48.98,49.04,263181.0,47.9167,47.9949,47.8776,47.9362,263181.0
2019-09-06 13:00:00,49.03,49.04,48.87,48.88,316682.0,47.9265,47.9362,47.7701,47.7798,316682.0
2019-09-06 13:10:00,48.88,49.02,48.87,48.97,194520.0,47.7798,47.9167,47.7701,47.8678,194520.0
2019-09-06 13:20:00,48.98,49.08,48.96,49.06,363107.0,47.8776,47.9753,47.858,47.9558,363107.0
2019-09-06 13:30:00,49.05,49.06,48.97,49.01,306948.0,47.946,47.9558,47.8678,47.9069,306948.0
2019-09-06 13:40:00,49.01,49.02,48.96,48.99,205528.0,47.9069,47.9167,47.858,47.8874,205528.0
2019-09-06 13:50:00,48.99,49.05,48.96,49.05,385780.0,47.8874,47.946,47.858,47.946,385780.0
2019-09-06 14:00:00,49.05,49.07,48.96,48.99,200640.0,47.946,47.9656,47.858,47.8874,200640.0
2019-09-06 14:10:00,49.0,49.01,48.91,48.93,159317.0,47.8971,47.9069,47.8092,47.8287,159317.0
2019-09-06 14:20:00,48.94,48.98,48.85,48.94,249320.0,47.8385,47.8776,47.7505,47.8385,249320.0
2019-09-06 14:30:00,48.94,48.96,48.84,48.84,259400.0,47.8385,47.858,47.7407,47.7407,259400.0
2019-09-06 14:40:00,48.84,49.03,48.84,48.95,423465.0,47.7407,47.9265,47.7407,47.8483,423465.0
2019-09-06 14:50:00,48.95,48.96,48.8,48.86,282684.0,47.8483,47.858,47.7016,47.7603,282684.0
2019-09-06 15:00:00,48.87,48.93,48.84,48.91,226573.0,47.7701,47.8287,47.7407,47.8092,226573.0
2019-09-06 15:10:00,48.91,48.99,48.89,48.96,304012.0,47.8092,47.8874,47.7896,47.858,304012.0
2019-09-06 15:20:00,48.97,49.0,48.95,48.96,241801.0,47.8678,47.8971,47.8483,47.858,241801.0
2019-09-06 15:30:00,48.97,49.02,48.95,48.99,440832.0,47.8678,47.9167,47.8483,47.8874,440832.0
2019-09-06 15:40:00,48.98,49.0,48.93,48.95,351862.0,47.8776,47.8971,47.8287,47.8483,351862.0
2019-09-06 15:50:00,48.95,49.01,48.89,48.96,1086828.0,47.8483,47.9069,47.7896,47.858,1086828.0
2019-09-09 09:30:00,49.54,49.88,49.42,49.62,1962918.0,48.425,48.7573,48.3077,48.5032,1962918.0
2019-09-09 09:40:00,49.61,50.0,49.61,49.93,1333092.0,48.4934,48.8746,48.4934,48.8062,1333092.0
2019-09-09 09:50:00,49.94,50.0,49.58,49.71,912709.0,48.816,48.8746,48.4641,48.5912,912709.0
2019-09-09 10:00:00,49.7,49.88,49.54,49.57,778455.0,48.5814,48.7573,48.425,48.4543,778455.0
2019-09-09 10:10:00,49.57,49.69,49.5,49.61,615559.0,48.4543,48.5716,48.3859,48.4934,615559.0
2019-09-09 10:20:00,49.61,49.67,49.44,49.51,518476.0,48.4934,48.5521,48.3272,48.3957,518476.0
2019-09-09 10:30:00,49.52,49.52,49.27,49.46,879955.0,48.4054,48.4054,48.1611,48.3468,879955.0
2019-09-09 10:40:00,49.47,49.74,49.46,49.72,410194.0,48.3566,48.6205,48.3468,48.6009,410194.0
2019-09-09 10:50:00,49.73,49.99,49.72,49.76,867999.0,48.6107,48.8649,48.6009,48.64,867999.0
2019-09-09 11:00:00,49.76,49.83,49.71,49.75,536452.0,48.64,48.7085,48.5912,48.6303,536452.0
2019-09-09 11:10:00,49.75,49.84,49.61,49.62,394287.0,48.6303,48.7182,48.4934,48.5032,394287.0
2019-09-09 11:20:00,49.63,49.7,49.59,49.67,250240.0,48.513,48.5814,48.4739,48.5521,250240.0
2019-09-09 11:30:00,49.66,49.7,49.59,49.7,183109.0,48.5423,48.5814,48.4739,48.5814,183109.0
2019-09-09 11:40:00,49.7,49.74,49.59,49.69,246962.0,48.5814,48.6205,48.4739,48.5716,246962.0
2019-09-09 11:50:00,49.69,49.76,49.65,49.7,238854.0,48.5716,48.64,48.5325,48.5814,238854.0
2019-09-09 12:00:00,49.71,49.76,49.52,49.55,314378.0,48.5912,48.64,48.4054,48.4348,314378.0
2019-09-09 12:10:00,49.55,49.57,49.35,49.36,286360.0,48.4348,48.4543,48.2393,48.249,286360.0
2019-09-09 12:20:00,49.37,49.42,49.2,49.26,352319.0,48.2588,48.3077,48.0926,48.1513,352319.0
2019-09-09 12:30:00,49.26,49.28,49.03,49.08,359391.0,48.1513,48.1708,47.9265,47.9753,359391.0
2019-09-09 12:40:00,49.09,49.24,49.08,49.16,227484.0,47.9851,48.1317,47.9753,48.0535,227484.0
2019-09-09 12:50:00,49.16,49.27,49.16,49.19,168562.0,48.0535,48.1611,48.0535,48.0829,168562.0
2019-09-09 13:00:00,49.19,49.27,49.14,49.26,196413.0,48.0829,48.1611,48.034,48.1513,196413.0
2019-09-09 13:10:00,49.26,49.27,49.2,49.21,136323.0,48.1513,48.1611,48.0926,48.1024,136323.0
2019-09-09 13:20:00,49.2,49.22,49.08,49.09,157226.0,48.0926,48.1122,47.9753,47.9851,157226.0
2019-09-09 13:30:00,49.08,49.09,48.87,48.93,409308.0,47.9753,47.9851,47.7701,47.8287,409308.0
2019-09-09 13:40:00,48.93,48.99,48.86,48.94,185580.0,47.8287,47.8874,47.7603,47.8385,185580.0
2019-09-09 13:50:00,48.94,49.1,48.93,49.09,184075.0,47.8385,47.9949,47.8287,47.9851,184075.0
2019-09-09 14:00:00,49.07,49.09,48.99,49.0,161613.0,47.9656,47.9851,47.8874,47.8971,161613.0
2019-09-09 14:10:00,49.0,49.14,48.98,49.13,241159.0,47.8971,48.034,47.8776,48.0242,241159.0
2019-09-09 14:20:00,49.13,49.16,49.01,49.08,170604.0,48.0242,48.0535,47.9069,47.9753,170604.0
2019-09-09 14:30:00,49.07,49.18,49.06,49.14,214571.0,47.9656,48.0731,47.9558,48.034,214571.0
2019-09-09 14:40:00,49.14,49.16,49.07,49.11,147522.0,48.034,48.0535,47.9656,48.0047,147522.0
2019-09-09 14:50:00,49.11,49.13,49.0,49.12,264175.0,48.0047,48.0242,47.8971,48.0144,264175.0
2019-09-09 15:00:00,49.11,49.26,49.07,49.22,223748.0,48.0047,48.1513,47.9656,48.1122,223748.0
2019-09-09 15:10:00,49.22,49.33,49.21,49.3,236677.0,48.1122,48.2197,48.1024,48.1904,236677.0
2019-09-09 15:20:00,49.3,49.31,49.25,49.27,142983.0,48.1904,48.2002,48.1415,48.1611,142983.0
2019-09-09 15:30:00,49.28,49.29,49.2,49.23,310755.0,48.1708,48.1806,48.0926,48.122,310755.0
2019-09-09 15:40:00,49.22,49.23,49.09,49.09,462594.0,48.1122,48.122,47.9851,47.9851,462594.0
2019-09-09 15:50:00,49.09,49.19,49.08,49.15,846103.0,47.9851,48.0829,47.9753,48.0438,846103.0
2019-09-10 09:30:00,49.36,49.94,49.29,49.37,2099125.0,48.249,48.816,48.1806,48.2588,2099125.0
2019-09-10 09:40:00,49.35,49.59,49.08,49.47,1269996.0,48.2393,48.4739,47.9753,48.3566,1269996.0
2019-09-10 09:50:00,49.44,49.56,49.24,49.36,962481.0,48.3272,48.4445,48.1317,48.249,962481.0
2019-09-10 10:00:00,49.37,49.45,49.25,49.26,621412.0,48.2588,48.337,48.1415,48.1513,621412.0
2019-09-10 10:10:00,49.26,49.32,49.15,49.22,746682.0,48.1513,48.2099,48.0438,48.1122,746682.0
2019-09-10 10:20:00,49.23,49.27,49.16,49.24,487857.0,48.122,48.1611,48.0535,48.1317,487857.0
2019-09-10 10:30:00,49.24,49.25,49.04,49.08,567199.0,48.1317,48.1415,47.9362,47.9753,567199.0
2019-09-10 10:40:00,49.07,49.1,48.94,48.99,743574.0,47.9656,47.9949,47.8385,47.8874,743574.0
2019-09-10 10:50:00,48.99,49.05,48.66,48.66,797437.0,47.8874,47.946,47.5648,47.5648,797437.0
2019-09-10 11:00:00,48.66,48.76,48.53,48.65,821320.0,47.5648,47.6625,47.4377,47.555,821320.0
2019-09-10 11:10:00,48.65,48.75,48.54,48.7,700009.0,47.555,47.6528,47.4475,47.6039,700009.0
2019-09-10 11:20:00,48.7,48.71,48.5,48.59,473596.0,47.6039,47.6137,47.4084,47.4964,473596.0
2019-09-10 11:30:00,48.59,48.79,48.57,48.75,441230.0,47.4964,47.6919,47.4768,47.6528,441230.0
2019-09-10 11:40:00,48.74,48.95,48.65,48.89,551474.0,47.643,47.8483,47.555,47.7896,551474.0
2019-09-10 11:50:00,48.9,49.01,48.89,49.0,554228.0,47.7994,47.9069,47.7896,47.8971,554228.0
2019-09-10 12:00:00,48.99,49.05,48.82,48.98,316026.0,47.8874,47.946,47.7212,47.8776,316026.0
2019-09-10 12:10:00,48.99,49.04,48.92,48.94,257135.0,47.8874,47.9362,47.8189,47.8385,257135.0
2019-09-10 12:20:00,48.94,49.13,48.93,49.08,313093.0,47.8385,48.0242,47.8287,47.9753,313093.0
2019-09-10 12:30:00,49.08,49.12,49.04,49.06,149487.0,47.9753,48.0144,47.9362,47.9558,149487.0
2019-09-10 12:40:00,49.05,49.19,49.02,49.16,251629.0,47.946,48.0829,47.9167,48.0535,251629.0
2019-09-10 12:50:00,49.16,49.19,49.07,49.11,178260.0,48.0535,48.0829,47.9656,48.0047,178260.0
2019-09-10 13:00:00,49.11,49.14,49.06,49.09,160021.0,48.0047,48.034,47.9558,47.9851,160021.0
2019-09-10 13:10:00,49.09,49.19,49.05,49.11,273531.0,47.9851,48.0829,47.946,48.0047,273531.0
2019-09-10 13:20:00,49.1,49.23,49.09,49.2,258523.0,47.9949,48.122,47.9851,48.0926,258523.0
2019-09-10 13:30:00,49.2,49.23,49.12,49.14,248595.0,48.0926,48.122,48.0144,48.034,248595.0
2019-09-10 13:40:00,49.14,49.18,49.1,49.12,184296.0,48.034,48.0731,47.9949,48.0144,184296.0
2019-09-10 13:50:00,49.13,49.16,49.04,49.05,260764.0,48.0242,48.0535,47.9362,47.946,260764.0
2019-09-10 14:00:00,49.04,49.06,48.96,49.03,321157.0,47.9362,47.9558,47.858,47.9265,321157.0
2019-09-10 14:10:00,49.03,49.06,48.96,49.0,176381.0,47.9265,47.9558,47.858,47.8971,176381.0
2019-09-10 14:20:00,48.99,49.01,48.91,48.94,191849.0,47.8874,47.9069,47.8092,47.8385,191849.0
2019-09-10 14:30:00,48.95,48.98,48.86,48.89,209561.0,47.8483,47.8776,47.7603,47.7896,209561.0
2019-09-10 14:40:00,48.9,48.96,48.86,48.89,162429.0,47.7994,47.858,47.7603,47.7896,162429.0
2019-09-10 14:50:00,48.88,49.01,48.86,48.98,220362.0,47.7798,47.9069,47.7603,47.8776,220362.0
2019-09-10 15:00:00,48.99,49.1,48.99,49.02,294996.0,47.8874,47.9949,47.8874,47.9167,294996.0
2019-09-10 15:10:00,49.03,49.09,49.01,49.08,218061.0,47.9265,47.9851,47.9069,47.9753,218061.0
2019-09-10 15:20:00,49.07,49.08,48.98,49.01,271055.0,47.9656,47.9753,47.8776,47.9069,271055.0
2019-09-10 15:30:00,49.02,49.18,49.0,49.16,416040.0,47.9167,48.0731,47.8971,48.0535,416040.0
2019-09-10 15:40:00,49.16,49.24,49.14,49.24,497908.0,48.0535,48.1317,48.034,48.1317,497908.0
2019-09-10 15:50:00,49.23,49.41,49.21,49.39,1494959.0,48.122,48.2979,48.1024,48.2784,1494959.0
2019-09-11 09:30:00,50.06,50.97,49.84,50.57,4741548.0,48.9333,49.8228,48.7182,49.4318,4741548.0
2019-09-11 09:40:00,50.57,51.23,50.41,51.2,2293076.0,49.4318,50.0769,49.2754,50.0476,2293076.0
2019-09-11 09:50:00,51.19,51.39,50.82,50.91,1823093.0,50.0378,50.2333,49.6762,49.7641,1823093.0
2019-09-11 10:00:00,50.91,51.15,50.83,50.95,1203402.0,49.7641,49.9987,49.6859,49.8032,1203402.0
2019-09-11 10:10:00,50.94,51.0,50.81,50.92,968362.0,49.7935,49.8521,49.6664,49.7739,968362.0
2019-09-11 10:20:00,50.93,51.0,50.69,50.9,1173965.0,49.7837,49.8521,49.5491,49.7544,1173965.0
2019-09-11 10:30:00,50.89,51.09,50.86,50.89,703960.0,49.7446,49.9401,49.7153,49.7446,703960.0
2019-09-11 10:40:00,50.9,50.91,50.71,50.85,578234.0,49.7544,49.7641,49.5686,49.7055,578234.0
2019-09-11 10:50:00,50.84,50.91,50.7,50.8,427820.0,49.6957,49.7641,49.5589,49.6566,427820.0
2019-09-11 11:00:00,50.8,50.86,50.63,50.75,571182.0,49.6566,49.7153,49.4904,49.6077,571182.0
2019-09-11 11:10:00,50.76,50.81,50.59,50.6,672895.0,49.6175,49.6664,49.4513,49.4611,672895.0
2019-09-11 11:20:00,50.59,50.63,50.45,50.55,591201.0,49.4513,49.4904,49.3145,49.4122,591201.0
2019-09-11 11:30:00,50.56,50.59,50.38,50.43,551205.0,49.422,49.4513,49.2461,49.2949,551205.0
2019-09-11 11:40:00,50.44,50.67,50.39,50.65,619600.0,49.3047,49.5295,49.2559,49.51,619600.0
2019-09-11 11:50:00,50.65,50.69,50.6,50.65,334310.0,49.51,49.5491,49.4611,49.51,334310.0
2019-09-11 12:00:00,50.65,50.7,50.6,50.64,306503.0,49.51,49.5589,49.4611,49.5002,306503.0
2019-09-11 12:10:00,50.63,50.68,50.5,50.52,415710.0,49.4904,49.5393,49.3634,49.3829,415710.0
2019-09-11 12:20:00,50.52,50.53,50.4,50.41,537374.0,49.3829,49.3927,49.2656,49.2754,537374.0
2019-09-11 12:30:00,50.41,50.48,50.36,50.38,351117.0,49.2754,49.3438,49.2265,49.2461,351117.0
2019-09-11 12:40:00,50.39,50.39,50.23,50.25,518194.0,49.2559,49.2559,49.0995,49.119,518194.0
2019-09-11 12:50:00,50.24,50.4,50.23,50.3,398293.0,49.1092,49.2656,49.0995,49.1679,398293.0
2019-09-11 13:00:00,50.29,50.32,50.18,50.21,389673.0,49.1581,49.1874,49.0506,49.0799,389673.0
2019-09-11 13:10:00,50.21,50.21,50.09,50.16,469340.0,49.0799,49.0799,48.9626,49.031,469340.0
2019-09-11 13:20:00,50.16,50.24,50.13,50.13,292520.0,49.031,49.1092,49.0017,49.0017,292520.0
2019-09-11 13:30:00,50.12,50.35,50.12,50.33,364309.0,48.9919,49.2168,48.9919,49.1972,364309.0
2019-09-11 13:40:00,50.33,50.37,50.23,50.24,336603.0,49.1972,49.2363,49.0995,49.1092,336603.0
2019-09-11 13:50:00,50.24,50.31,50.16,50.28,264041.0,49.1092,49.1777,49.031,49.1483,264041.0
2019-09-11 14:00:00,50.28,50.42,50.25,50.4,331561.0,49.1483,49.2852,49.119,49.2656,331561.0
2019-09-11 14:10:00,50.4,50.42,50.32,50.35,171266.0,49.2656,49.2852,49.1874,49.2168,171266.0
2019-09-11 14:20:00,50.36,50.42,50.32,50.34,209096.0,49.2265,49.2852,49.1874,49.207,209096.0
2019-09-11 14:30:00,50.34,50.4,50.32,50.39,176358.0,49.207,49.2656,49.1874,49.2559,176358.0
2019-09-11 14:40:00,50.38,50.48,50.37,50.38,273232.0,49.2461,49.3438,49.2363,49.2461,273232.0
2019-09-11 14:50:00,50.38,50.47,50.37,50.47,207933.0,49.2461,49.334,49.2363,49.334,207933.0
2019-09-11 15:00:00,50.46,50.53,50.45,50.5,279520.0,49.3243,49.3927,49.3145,49.3634,279520.0
2019-09-11 15:10:00,50.5,50.6,50.48,50.51,338334.0,49.3634,49.4611,49.3438,49.3731,338334.0
2019-09-11 15:20:00,50.51,50.52,50.31,50.36,377206.0,49.3731,49.3829,49.1777,49.2265,377206.0
2019-09-11 15:30:00,50.36,50.45,50.36,50.41,383784.0,49.2265,49.3145,49.2265,49.2754,383784.0
2019-09-11 15:40:00,50.41,50.44,50.33,50.36,401341.0,49.2754,49.3047,49.1972,49.2265,401341.0
2019-09-11 15:50:00,50.35,50.48,50.34,50.48,1409047.0,49.2168,49.3438,49.207,49.3438,1409047.0
2019-09-12 09:30:00,50.8,51.12,50.45,50.66,1701473.0,49.6566,49.9694,49.3145,49.5198,1701473.0
2019-09-12 09:40:00,50.66,50.72,50.21,50.33,902111.0,49.5198,49.5784,49.0799,49.1972,902111.0
2019-09-12 09:50:00,50.31,50.37,50.1,50.23,1169390.0,49.1777,49.2363,48.9724,49.0995,1169390.0
2019-09-12 10:00:00,50.23,50.49,50.19,50.41,898034.0,49.0995,49.3536,49.0604,49.2754,898034.0
2019-09-12 10:10:00,50.42,51.05,50.41,50.92,1648986.0,49.2852,49.901,49.2754,49.7739,1648986.0
2019-09-12 10:20:00,50.93,51.06,50.79,50.87,668512.0,49.7837,49.9108,49.6468,49.725,668512.0
2019-09-12 10:30:00,50.88,50.91,50.74,50.83,459540.0,49.7348,49.7641,49.598,49.6859,459540.0
2019-09-12 10:40:00,50.82,50.99,50.75,50.98,506840.0,49.6762,49.8423,49.6077,49.8326,506840.0
2019-09-12 10:50:00,50.98,51.01,50.27,50.55,1207965.0,49.8326,49.8619,49.1386,49.4122,1207965.0
2019-09-12 11:00:00,50.54,50.59,50.32,50.42,621804.0,49.4025,49.4513,49.1874,49.2852,621804.0
2019-09-12 11:10:00,50.42,50.54,50.37,50.51,320876.0,49.2852,49.4025,49.2363,49.3731,320876.0
2019-09-12 11:20:00,50.51,50.61,50.42,50.44,221781.0,49.3731,49.4709,49.2852,49.3047,221781.0
2019-09-12 11:30:00,50.44,50.56,50.44,50.46,237422.0,49.3047,49.422,49.3047,49.3243,237422.0
2019-09-12 11:40:00,50.46,50.66,50.44,50.65,199567.0,49.3243,49.5198,49.3047,49.51,199567.0
2019-09-12 11:50:00,50.65,50.71,50.62,50.68,224435.0,49.51,49.5686,49.4807,49.5393,224435.0
2019-09-12 12:00:00,50.68,50.71,50.5,50.54,243459.0,49.5393,49.5686,49.3634,49.4025,243459.0
2019-09-12 12:10:00,50.53,50.6,50.51,50.53,186487.0,49.3927,49.4611,49.3731,49.3927,186487.0
2019-09-12 12:20:00,50.53,50.59,50.49,50.49,150429.0,49.3927,49.4513,49.3536,49.3536,150429.0
2019-09-12 12:30:00,50.5,50.64,50.5,50.61,148029.0,49.3634,49.5002,49.3634,49.4709,148029.0
2019-09-12 12:40:00,50.62,50.7,50.61,50.7,147117.0,49.4807,49.5589,49.4709,49.5589,147117.0
2019-09-12 12:50:00,50.69,50.76,50.68,50.72,219739.0,49.5491,49.6175,49.5393,49.5784,219739.0
2019-09-12 13:00:00,50.73,50.8,50.64,50.65,319155.0,49.5882,49.6566,49.5002,49.51,319155.0
2019-09-12 13:10:00,50.65,50.72,50.6,50.63,139611.0,49.51,49.5784,49.4611,49.4904,139611.0
2019-09-12 13:20:00,50.63,50.7,50.62,50.7,138818.0,49.4904,49.5589,49.4807,49.5589,138818.0
2019-09-12 13:30:00,50.69,50.77,50.68,50.7,170252.0,49.5491,49.6273,49.5393,49.5589,170252.0
2019-09-12 13:40:00,50.7,50.84,50.69,50.79,173982.0,49.5589,49.6957,49.5491,49.6468,173982.0
2019-09-12 13:50:00,50.8,50.83,50.76,50.77,145616.0,49.6566,49.6859,49.6175,49.6273,145616.0
2019-09-12 14:00:00,50.77,50.81,50.75,50.79,184405.0,49.6273,49.6664,49.6077,49.6468,184405.0
2019-09-12 14:10:00,50.79,50.83,50.73,50.78,126676.0,49.6468,49.6859,49.5882,49.6371,126676.0
2019-09-12 14:20:00,50.78,50.78,50.7,50.75,132721.0,49.6371,49.6371,49.5589,49.6077,132721.0
2019-09-12 14:30:00,50.75,50.79,50.72,50.76,156512.0,49.6077,49.6468,49.5784,49.6175,156512.0
2019-09-12 14:40:00,50.76,50.83,50.71,50.72,182383.0,49.6175,49.6859,49.5686,49.5784,182383.0
2019-09-12 14:50:00,50.73,50.76,50.69,50.72,187322.0,49.5882,49.6175,49.5491,49.5784,187322.0
2019-09-12 15:00:00,50.72,50.72,50.61,50.65,159708.0,49.5784,49.5784,49.4709,49.51,159708.0
2019-09-12 15:10:00,50.65,50.7,50.6,50.61,198659.0,49.51,49.5589,49.4611,49.4709,198659.0
2019-09-12 15:20:00,50.6,50.63,50.51,50.51,260713.0,49.4611,49.4904,49.3731,49.3731,260713.0
2019-09-12 15:30:00,50.52,50.59,50.5,50.53,369966.0,49.3829,49.4513,49.3634,49.3927,369966.0
2019-09-12 15:40:00,50.53,50.53,50.45,50.46,460950.0,49.3927,49.3927,49.3145,49.3243,460950.0
2019-09-12 15:50:00,50.47,50.51,50.4,50.43,1072183.0,49.334,49.3731,49.2656,49.2949,1072183.0
2019-09-13 09:30:00,50.51,50.68,50.06,50.16,1033150.0,49.3731,49.5393,48.9333,49.031,1033150.0
2019-09-13 09:40:00,50.16,50.44,50.11,50.43,612403.0,49.031,49.3047,48.9822,49.2949,612403.0
2019-09-13 09:50:00,50.43,50.51,50.3,50.42,454089.0,49.2949,49.3731,49.1679,49.2852,454089.0
2019-09-13 10:00:00,50.41,50.58,50.35,50.36,467220.0,49.2754,49.4416,49.2168,49.2265,467220.0
2019-09-13 10:10:00,50.36,50.45,50.29,50.41,452896.0,49.2265,49.3145,49.1581,49.2754,452896.0
2019-09-13 10:20:00,50.41,50.62,50.37,50.52,376352.0,49.2754,49.4807,49.2363,49.3829,376352.0
2019-09-13 10:30:00,50.53,50.63,50.48,50.6,303010.0,49.3927,49.4904,49.3438,49.4611,303010.0
2019-09-13 10:40:00,50.59,50.68,50.54,50.66,260942.0,49.4513,49.5393,49.4025,49.5198,260942.0
2019-09-13 10:50:00,50.66,50.77,50.62,50.64,335862.0,49.5198,49.6273,49.4807,49.5002,335862.0
2019-09-13 11:00:00,50.65,50.83,50.63,50.76,323023.0,49.51,49.6859,49.4904,49.6175,323023.0
2019-09-13 11:10:00,50.75,50.83,50.7,50.8,190695.0,49.6077,49.6859,49.5589,49.6566,190695.0
2019-09-13 11:20:00,50.8,50.9,50.76,50.88,408948.0,49.6566,49.7544,49.6175,49.7348,408948.0
2019-09-13 11:30:00,50.88,50.92,50.81,50.88,292997.0,49.7348,49.7739,49.6664,49.7348,292997.0
2019-09-13 11:40:00,50.87,50.95,50.87,50.91,246743.0,49.725,49.8032,49.725,49.7641,246743.0
2019-09-13 11:50:00,50.92,50.92,50.87,50.89,303127.0,49.7739,49.7739,49.725,49.7446,303127.0
2019-09-13 12:00:00,50.89,50.92,50.84,50.89,366270.0,49.7446,49.7739,49.6957,49.7446,366270.0
2019-09-13 12:10:00,50.9,50.92,50.81,50.85,172811.0,49.7544,49.7739,49.6664,49.7055,172811.0
2019-09-13 12:20:00,50.85,50.87,50.77,50.81,210946.0,49.7055,49.725,49.6273,49.6664,210946.0
2019-09-13 12:30:00,50.81,50.9,50.78,50.82,196337.0,49.6664,49.7544,49.6371,49.6762,196337.0
2019-09-13 12:40:00,50.83,50.86,50.76,50.77,213734.0,49.6859,49.7153,49.6175,49.6273,213734.0
2019-09-13 12:50:00,50.77,50.83,50.72,50.8,200952.0,49.6273,49.6859,49.5784,49.6566,200952.0
2019-09-13 13:00:00,50.79,50.83,50.75,50.81,205546.0,49.6468,49.6859,49.6077,49.6664,205546.0
2019-09-13 13:10:00,50.81,50.9,50.81,50.89,180773.0,49.6664,49.7544,49.6664,49.7446,180773.0
2019-09-13 13:20:00,50.9,50.93,50.85,50.92,173917.0,49.7544,49.7837,49.7055,49.7739,173917.0
2019-09-13 13:30:00,50.92,50.95,50.82,50.88,201232.0,49.7739,49.8032,49.6762,49.7348,201232.0
2019-09-13 13:40:00,50.87,50.88,50.69,50.76,345608.0,49.725,49.7348,49.5491,49.6175,345608.0
2019-09-13 13:50:00,50.75,50.81,50.66,50.69,209304.0,49.6077,49.6664,49.5198,49.5491,209304.0
2019-09-13 14:00:00,50.69,50.71,50.66,50.7,227949.0,49.5491,49.5686,49.5198,49.5589,227949.0
2019-09-13 14:10:00,50.7,50.71,50.61,50.65,229169.0,49.5589,49.5686,49.4709,49.51,229169.0
2019-09-13 14:20:00,50.65,50.73,50.63,50.64,240611.0,49.51,49.5882,49.4904,49.5002,240611.0
2019-09-13 14:30:00,50.64,50.67,50.6,50.62,164849.0,49.5002,49.5295,49.4611,49.4807,164849.0
2019-09-13 14:40:00,50.62,50.67,50.58,50.59,162664.0,49.4807,49.5295,49.4416,49.4513,162664.0
2019-09-13 14:50:00,50.59,50.64,50.56,50.58,181332.0,49.4513,49.5002,49.422,49.4416,181332.0
2019-09-13 15:00:00,50.58,50.59,50.5,50.51,249184.0,49.4416,49.4513,49.3634,49.3731,249184.0
2019-09-13 15:10:00,50.51,50.53,50.43,50.48,259758.0,49.3731,49.3927,49.2949,49.3438,259758.0
2019-09-13 15:20:00,50.48,50.55,50.44,50.55,272249.0,49.3438,49.4122,49.3047,49.4122,272249.0
2019-09-13 15:30:00,50.54,50.67,50.53,50.58,397039.0,49.4025,49.5295,49.3927,49.4416,397039.0
2019-09-13 15:40:00,50.58,50.59,50.51,50.55,335508.0,49.4416,49.4513,49.3731,49.4122,335508.0
2019-09-13 15:50:00,50.56,50.6,50.5,50.51,818565.0,49.422,49.4611,49.3634,49.3731,818565.0
2019-09-16 09:30:00,49.64,49.76,49.02,49.39,2457113.0,48.5227,48.64,47.9167,48.2784,2457113.0
2019-09-16 09:40:00,49.38,49.82,49.37,49.7,850376.0,48.2686,48.6987,48.2588,48.5814,850376.0
2019-09-16 09:50:00,49.69,49.9,49.63,49.68,563232.0,48.5716,48.7769,48.513,48.5618,563232.0
2019-09-16 10:00:00,49.69,49.75,49.56,49.73,461855.0,48.5716,48.6303,48.4445,48.6107,461855.0
2019-09-16 10:10:00,49.73,49.87,49.63,49.73,462974.0,48.6107,48.7476,48.513,48.6107,462974.0
2019-09-16 10:20:00,49.74,49.97,49.71,49.81,528638.0,48.6205,48.8453,48.5912,48.6889,528638.0
2019-09-16 10:30:00,49.82,49.82,49.65,49.68,326238.0,48.6987,48.6987,48.5325,48.5618,326238.0
2019-09-16 10:40:00,49.67,49.72,49.6,49.63,307453.0,48.5521,48.6009,48.4836,48.513,307453.0
2019-09-16 10:50:00,49.63,49.78,49.61,49.76,394593.0,48.513,48.6596,48.4934,48.64,394593.0
2019-09-16 11:00:00,49.77,50.06,49.77,50.06,539936.0,48.6498,48.9333,48.6498,48.9333,539936.0
2019-09-16 11:10:00,50.07,50.18,50.02,50.12,416161.0,48.9431,49.0506,48.8942,48.9919,416161.0
2019-09-16 11:20:00,50.12,50.21,50.07,50.15,349293.0,48.9919,49.0799,48.9431,49.0213,349293.0
2019-09-16 11:30:00,50.14,50.23,50.14,50.22,279148.0,49.0115,49.0995,49.0115,49.0897,279148.0
2019-09-16 11:40:00,50.21,50.24,50.07,50.08,321932.0,49.0799,49.1092,48.9431,48.9528,321932.0
2019-09-16 11:50:00,50.08,50.12,49.97,50.01,302575.0,48.9528,48.9919,48.8453,48.8844,302575.0
2019-09-16 12:00:00,49.99,50.09,49.93,49.94,421750.0,48.8649,48.9626,48.8062,48.816,421750.0
2019-09-16 12:10:00,49.95,50.0,49.83,49.84,219042.0,48.8258,48.8746,48.7085,48.7182,219042.0
2019-09-16 12:20:00,49.84,49.89,49.77,49.84,348131.0,48.7182,48.7671,48.6498,48.7182,348131.0
2019-09-16 12:30:00,49.84,49.9,49.81,49.88,199024.0,48.7182,48.7769,48.6889,48.7573,199024.0
2019-09-16 12:40:00,49.89,49.93,49.8,49.86,166657.0,48.7671,48.8062,48.6791,48.7378,166657.0
2019-09-16 12:50:00,49.87,49.91,49.8,49.83,91258.0,48.7476,48.7867,48.6791,48.7085,91258.0
2019-09-16 13:00:00,49.83,49.86,49.78,49.82,159824.0,48.7085,48.7378,48.6596,48.6987,159824.0
2019-09-16 13:10:00,49.81,49.92,49.8,49.87,104219.0,48.6889,48.7964,48.6791,48.7476,104219.0
2019-09-16 13:20:00,49.87,49.93,49.84,49.91,137380.0,48.7476,48.8062,48.7182,48.7867,137380.0
2019-09-16 13:30:00,49.91,49.98,49.87,49.93,191269.0,48.7867,48.8551,48.7476,48.8062,191269.0
2019-09-16 13:40:00,49.94,49.99,49.92,49.96,133412.0,48.816,48.8649,48.7964,48.8355,133412.0
2019-09-16 13:50:00,49.96,50.02,49.91,49.97,193443.0,48.8355,48.8942,48.7867,48.8453,193443.0
2019-09-16 14:00:00,49.98,50.05,49.96,49.97,232855.0,48.8551,48.9235,48.8355,48.8453,232855.0
2019-09-16 14:10:00,49.97,50.0,49.91,49.96,138021.0,48.8453,48.8746,48.7867,48.8355,138021.0
2019-09-16 14:20:00,49.96,50.0,49.9,49.96,108080.0,48.8355,48.8746,48.7769,48.8355,108080.0
2019-09-16 14:30:00,49.97,50.02,49.91,49.95,221703.0,48.8453,48.8942,48.7867,48.8258,221703.0
2019-09-16 14:40:00,49.96,50.03,49.95,50.01,152226.0,48.8355,48.904,48.8258,48.8844,152226.0
2019-09-16 14:50:00,50.01,50.08,49.97,50.06,200760.0,48.8844,48.9528,48.8453,48.9333,200760.0
2019-09-16 15:00:00,50.06,50.1,49.99,50.0,268930.0,48.9333,48.9724,48.8649,48.8746,268930.0
2019-09-16 15:10:00,50.0,50.1,49.99,50.08,173354.0,48.8746,48.9724,48.8649,48.9528,173354.0
2019-09-16 15:20:00,50.07,50.1,49.99,50.04,194532.0,48.9431,48.9724,48.8649,48.9137,194532.0
2019-09-16 15:30:00,50.04,50.16,50.03,50.1,365612.0,48.9137,49.031,48.904,48.9724,365612.0
2019-09-16 15:40:00,50.09,50.14,50.02,50.05,335049.0,48.9626,49.0115,48.8942,48.9235,335049.0
2019-09-16 15:50:00,50.05,50.19,50.05,50.14,1087114.0,48.9235,49.0604,48.9235,49.0115,1087114.0
2019-09-17 09:30:00,50.19,50.49,49.96,50.19,1034687.0,49.0604,49.3536,48.8355,49.0604,1034687.0
2019-09-17 09:40:00,50.23,50.45,50.02,50.29,657389.0,49.0995,49.3145,48.8942,49.1581,657389.0
2019-09-17 09:50:00,50.3,50.38,50.12,50.15,465145.0,49.1679,49.2461,48.9919,49.0213,465145.0
2019-09-17 10:00:00,50.16,50.23,49.97,50.02,434399.0,49.031,49.0995,48.8453,48.8942,434399.0
2019-09-17 10:10:00,50.02,50.13,49.92,50.09,430720.0,48.8942,49.0017,48.7964,48.9626,430720.0
2019-09-17 10:20:00,50.09,50.27,50.09,50.2,281819.0,48.9626,49.1386,48.9626,49.0701,281819.0
2019-09-17 10:30:00,50.21,50.31,50.2,50.23,249008.0,49.0799,49.1777,49.0701,49.0995,249008.0
2019-09-17 10:40:00,50.22,50.28,50.15,50.23,262019.0,49.0897,49.1483,49.0213,49.0995,262019.0
2019-09-17 10:50:00,50.23,50.35,50.2,50.31,495075.0,49.0995,49.2168,49.0701,49.1777,495075.0
2019-09-17 11:00:00,50.32,50.42,50.31,50.36,268409.0,49.1874,49.2852,49.1777,49.2265,268409.0
2019-09-17 11:10:00,50.37,50.48,50.33,50.38,266687.0,49.2363,49.3438,49.1972,49.2461,266687.0
2019-09-17 11:20:00,50.38,50.49,50.36,50.4,189154.0,49.2461,49.3536,49.2265,49.2656,189154.0
2019-09-17 11:30:00,50.41,50.48,50.38,50.47,132216.0,49.2754,49.3438,49.2461,49.334,132216.0
2019-09-17 11:40:00,50.46,50.5,50.43,50.46,136714.0,49.3243,49.3634,49.2949,49.3243,136714.0
2019-09-17 11:50:00,50.46,50.46,50.27,50.32,161189.0,49.3243,49.3243,49.1386,49.1874,161189.0
2019-09-17 12:00:00,50.31,50.4,50.25,50.35,244571.0,49.1777,49.2656,49.119,49.2168,244571.0
2019-09-17 12:10:00,50.35,50.36,50.27,50.32,169180.0,49.2168,49.2265,49.1386,49.1874,169180.0
2019-09-17 12:20:00,50.31,50.32,50.25,50.3,186101.0,49.1777,49.1874,49.119,49.1679,186101.0
2019-09-17 12:30:00,50.3,50.33,50.24,50.31,215254.0,49.1679,49.1972,49.1092,49.1777,215254.0
2019-09-17 12:40:00,50.3,50.46,50.3,50.44,198943.0,49.1679,49.3243,49.1679,49.3047,198943.0
2019-09-17 12:50:00,50.45,50.54,50.42,50.5,369823.0,49.3145,49.4025,49.2852,49.3634,369823.0
2019-09-17 13:00:00,50.51,50.6,50.48,50.56,224638.0,49.3731,49.4611,49.3438,49.422,224638.0
2019-09-17 13:10:00,50.56,50.61,50.54,50.6,200101.0,49.422,49.4709,49.4025,49.4611,200101.0
2019-09-17 13:20:00,50.6,50.64,50.52,50.52,180128.0,49.4611,49.5002,49.3829,49.3829,180128.0
2019-09-17 13:30:00,50.53,50.56,50.49,50.55,150983.0,49.3927,49.422,49.3536,49.4122,150983.0
2019-09-17 13:40:00,50.55,50.63,50.54,50.6,138559.0,49.4122,49.4904,49.4025,49.4611,138559.0
2019-09-17 13:50:00,50.59,50.78,50.59,50.74,482065.0,49.4513,49.6371,49.4513,49.598,482065.0
2019-09-17 14:00:00,50.74,50.8,50.7,50.75,372205.0,49.598,49.6566,49.5589,49.6077,372205.0
2019-09-17 14:10:00,50.75,50.76,50.7,50.73,125022.0,49.6077,49.6175,49.5589,49.5882,125022.0
2019-09-17 14:20:00,50.73,50.75,50.69,50.74,138676.0,49.5882,49.6077,49.5491,49.598,138676.0
2019-09-17 14:30:00,50.75,50.8,50.72,50.78,268547.0,49.6077,49.6566,49.5784,49.6371,268547.0
2019-09-17 14:40:00,50.78,50.86,50.77,50.81,238376.0,49.6371,49.7153,49.6273,49.6664,238376.0
2019-09-17 14:50:00,50.82,50.87,50.8,50.85,236461.0,49.6762,49.725,49.6566,49.7055,236461.0
2019-09-17 15:00:00,50.85,50.87,50.81,50.82,185521.0,49.7055,49.725,49.6664,49.6762,185521.0
2019-09-17 15:10:00,50.82,50.83,50.73,50.77,277965.0,49.6762,49.6859,49.5882,49.6273,277965.0
2019-09-17 15:20:00,50.77,50.79,50.71,50.79,189960.0,49.6273,49.6468,49.5686,49.6468,189960.0
2019-09-17 15:30:00,50.78,50.86,50.78,50.85,341027.0,49.6371,49.7153,49.6371,49.7055,341027.0
2019-09-17 15:40:00,50.84,50.91,50.81,50.9,350062.0,49.6957,49.7641,49.6664,49.7544,350062.0
2019-09-17 15:50:00,50.9,50.9,50.79,50.85,1013073.0,49.7544,49.7544,49.6468,49.7055,1013073.0
2019-09-18 09:30:00,51.0,51.17,50.33,50.56,1603569.0,49.8521,50.0183,49.1972,49.422,1603569.0
2019-09-18 09:40:00,50.55,50.55,50.24,50.35,794036.0,49.4122,49.4122,49.1092,49.2168,794036.0
2019-09-18 09:50:00,50.35,50.51,50.29,50.37,431775.0,49.2168,49.3731,49.1581,49.2363,431775.0
2019-09-18 10:00:00,50.37,50.42,50.12,50.31,535906.0,49.2363,49.2852,48.9919,49.1777,535906.0
2019-09-18 10:10:00,50.3,50.36,50.18,50.19,344113.0,49.1679,49.2265,49.0506,49.0604,344113.0
2019-09-18 10:20:00,50.2,50.21,50.11,50.12,315154.0,49.0701,49.0799,48.9822,48.9919,315154.0
2019-09-18 10:30:00,50.13,50.15,50.07,50.09,257689.0,49.0017,49.0213,48.9431,48.9626,257689.0
2019-09-18 10:40:00,50.08,50.21,50.04,50.13,293084.0,48.9528,49.0799,48.9137,49.0017,293084.0
2019-09-18 10:50:00,50.13,50.15,50.02,50.11,268657.0,49.0017,49.0213,48.8942,48.9822,268657.0
2019-09-18 11:00:00,50.11,50.24,50.09,50.13,274141.0,48.9822,49.1092,48.9626,49.0017,274141.0
2019-09-18 11:10:00,50.13,50.18,50.08,50.1,170947.0,49.0017,49.0506,48.9528,48.9724,170947.0
2019-09-18 11:20:00,50.09,50.13,50.06,50.07,156584.0,48.9626,49.0017,48.9333,48.9431,156584.0
2019-09-18 11:30:00,50.07,50.08,49.97,50.07,262505.0,48.9431,48.9528,48.8453,48.9431,262505.0
2019-09-18 11:40:00,50.07,50.11,50.01,50.05,125515.0,48.9431,48.9822,48.8844,48.9235,125515.0
2019-09-18 11:50:00,50.05,50.17,50.05,50.16,119881.0,48.9235,49.0408,48.9235,49.031,119881.0
2019-09-18 12:00:00,50.15,50.2,50.14,50.16,145421.0,49.0213,49.0701,49.0115,49.031,145421.0
2019-09-18 12:10:00,50.16,50.23,50.15,50.22,130747.0,49.031,49.0995,49.0213,49.0897,130747.0
2019-09-18 12:20:00,50.21,50.27,50.21,50.26,133404.0,49.0799,49.1386,49.0799,49.1288,133404.0
2019-09-18 12:30:00,50.26,50.27,50.22,50.22,90254.0,49.1288,49.1386,49.0897,49.0897,90254.0
2019-09-18 12:40:00,50.23,50.26,50.21,50.26,153774.0,49.0995,49.1288,49.0799,49.1288,153774.0
2019-09-18 12:50:00,50.26,50.35,50.2,50.2,234985.0,49.1288,49.2168,49.0701,49.0701,234985.0
2019-09-18 13:00:00,50.21,50.21,50.13,50.15,124694.0,49.0799,49.0799,49.0017,49.0213,124694.0
2019-09-18 13:10:00,50.16,50.19,50.12,50.12,89158.0,49.031,49.0604,48.9919,48.9919,89158.0
2019-09-18 13:20:00,50.13,50.24,50.07,50.08,213596.0,49.0017,49.1092,48.9431,48.9528,213596.0
2019-09-18 13:30:00,50.08,50.12,50.05,50.1,138683.0,48.9528,48.9919,48.9235,48.9724,138683.0
2019-09-18 13:40:00,50.09,50.13,50.08,50.08,85304.0,48.9626,49.0017,48.9528,48.9528,85304.0
2019-09-18 13:50:00,50.09,50.22,50.07,50.21,204649.0,48.9626,49.0897,48.9431,49.0799,204649.0
2019-09-18 14:00:00,50.21,50.35,49.88,50.15,805705.0,49.0799,49.2168,48.7573,49.0213,805705.0
2019-09-18 14:10:00,50.15,50.15,49.7,49.79,706281.0,49.0213,49.0213,48.5814,48.6694,706281.0
2019-09-18 14:20:00,49.77,49.84,49.69,49.79,290811.0,48.6498,48.7182,48.5716,48.6694,290811.0
2019-09-18 14:30:00,49.79,49.83,49.71,49.77,331856.0,48.6694,48.7085,48.5912,48.6498,331856.0
2019-09-18 14:40:00,49.77,49.86,49.7,49.75,412760.0,48.6498,48.7378,48.5814,48.6303,412760.0
2019-09-18 14:50:00,49.75,49.98,49.74,49.93,317724.0,48.6303,48.8551,48.6205,48.8062,317724.0
2019-09-18 15:00:00,49.93,50.02,49.84,49.97,279852.0,48.8062,48.8942,48.7182,48.8453,279852.0
2019-09-18 15:10:00,49.98,50.12,49.97,50.09,295648.0,48.8551,48.9919,48.8453,48.9626,295648.0
2019-09-18 15:20:00,50.09,50.19,50.03,50.17,309812.0,48.9626,49.0604,48.904,49.0408,309812.0
2019-09-18 15:30:00,50.17,50.39,50.17,50.32,447182.0,49.0408,49.2559,49.0408,49.1874,447182.0
2019-09-18 15:40:00,50.31,50.45,50.31,50.45,409103.0,49.1777,49.3145,49.1777,49.3145,409103.0
2019-09-18 15:50:00,50.45,50.51,50.41,50.49,902653.0,49.3145,49.3731,49.2754,49.3536,902653.0
2019-09-19 09:30:00,51.15,51.3,50.62,50.68,1892977.0,49.9987,50.1454,49.4807,49.5393,1892977.0
2019-09-19 09:40:00,50.69,50.84,50.51,50.83,906910.0,49.5491,49.6957,49.3731,49.6859,906910.0
2019-09-19 09:50:00,50.83,50.93,50.67,50.73,691014.0,49.6859,49.7837,49.5295,49.5882,691014.0
2019-09-19 10:00:00,50.74,50.84,50.66,50.82,378966.0,49.598,49.6957,49.5198,49.6762,378966.0
2019-09-19 10:10:00,50.82,50.84,50.72,50.79,254493.0,49.6762,49.6957,49.5784,49.6468,254493.0
2019-09-19 10:20:00,50.79,50.83,50.52,50.53,379180.0,49.6468,49.6859,49.3829,49.3927,379180.0
2019-09-19 10:30:00,50.53,50.76,50.52,50.71,315091.0,49.3927,49.6175,49.3829,49.5686,315091.0
2019-09-19 10:40:00,50.71,50.79,50.66,50.76,229879.0,49.5686,49.6468,49.5198,49.6175,229879.0
2019-09-19 10:50:00,50.76,50.82,50.66,50.66,241607.0,49.6175,49.6762,49.5198,49.5198,241607.0
2019-09-19 11:00:00,50.66,50.67,50.48,50.51,483763.0,49.5198,49.5295,49.3438,49.3731,483763.0
2019-09-19 11:10:00,50.5,50.54,50.21,50.49,711978.0,49.3634,49.4025,49.0799,49.3536,711978.0
2019-09-19 11:20:00,50.48,50.6,50.44,50.58,364459.0,49.3438,49.4611,49.3047,49.4416,364459.0
2019-09-19 11:30:00,50.57,50.58,50.5,50.54,189752.0,49.4318,49.4416,49.3634,49.4025,189752.0
2019-09-19 11:40:00,50.53,50.54,50.34,50.34,295109.0,49.3927,49.4025,49.207,49.207,295109.0
2019-09-19 11:50:00,50.35,50.36,50.28,50.35,211244.0,49.2168,49.2265,49.1483,49.2168,211244.0
2019-09-19 12:00:00,50.36,50.42,50.33,50.4,239195.0,49.2265,49.2852,49.1972,49.2656,239195.0
2019-09-19 12:10:00,50.4,50.48,50.39,50.44,208968.0,49.2656,49.3438,49.2559,49.3047,208968.0
2019-09-19 12:20:00,50.44,50.44,50.26,50.28,262832.0,49.3047,49.3047,49.1288,49.1483,262832.0
2019-09-19 12:30:00,50.27,50.42,50.25,50.41,256747.0,49.1386,49.2852,49.119,49.2754,256747.0
2019-09-19 12:40:00,50.41,50.42,50.34,50.36,112100.0,49.2754,49.2852,49.207,49.2265,112100.0
2019-09-19 12:50:00,50.36,50.36,50.29,50.3,116305.0,49.2265,49.2265,49.1581,49.1679,116305.0
2019-09-19 13:00:00,50.31,50.34,50.25,50.26,203786.0,49.1777,49.207,49.119,49.1288,203786.0
2019-09-19 13:10:00,50.26,50.34,50.25,50.33,121057.0,49.1288,49.207,49.119,49.1972,121057.0
2019-09-19 13:20:00,50.33,50.34,50.2,50.22,203517.0,49.1972,49.207,49.0701,49.0897,203517.0
2019-09-19 13:30:00,50.21,50.23,49.96,50.06,544817.0,49.0799,49.0995,48.8355,48.9333,544817.0
2019-09-19 13:40:00,50.08,50.11,50.0,50.09,197557.0,48.9528,48.9822,48.8746,48.9626,197557.0
2019-09-19 13:50:00,50.09,50.16,50.07,50.15,134047.0,48.9626,49.031,48.9431,49.0213,134047.0
2019-09-19 14:00:00,50.14,50.22,50.14,50.19,157605.0,49.0115,49.0897,49.0115,49.0604,157605.0
2019-09-19 14:10:00,50.19,50.23,50.17,50.21,105951.0,49.0604,49.0995,49.0408,49.0799,105951.0
2019-09-19 14:20:00,50.2,50.22,50.1,50.12,173696.0,49.0701,49.0897,48.9724,48.9919,173696.0
2019-09-19 14:30:00,50.11,50.12,50.04,50.06,169997.0,48.9822,48.9919,48.9137,48.9333,169997.0
2019-09-19 14:40:00,50.07,50.1,50.01,50.03,176061.0,48.9431,48.9724,48.8844,48.904,176061.0
2019-09-19 14:50:00,50.02,50.1,50.02,50.07,142559.0,48.8942,48.9724,48.8942,48.9431,142559.0
2019-09-19 15:00:00,50.06,50.07,49.97,49.99,311667.0,48.9333,48.9431,48.8453,48.8649,311667.0
2019-09-19 15:10:00,49.99,50.02,49.83,49.89,619503.0,48.8649,48.8942,48.7085,48.7671,619503.0
2019-09-19 15:20:00,49.9,49.94,49.82,49.86,392671.0,48.7769,48.816,48.6987,48.7378,392671.0
2019-09-19 15:30:00,49.86,49.92,49.75,49.91,534864.0,48.7378,48.7964,48.6303,48.7867,534864.0
2019-09-19 15:40:00,49.9,49.93,49.85,49.87,433506.0,48.7769,48.8062,48.728,48.7476,433506.0
2019-09-19 15:50:00,49.88,49.88,49.78,49.83,1064474.0,48.7573,48.7573,48.6596,48.7085,1064474.0
2019-09-20 09:30:00,50.34,50.45,49.88,50.01,2693037.0,49.207,49.3145,48.7573,48.8844,2693037.0
2019-09-20 09:40:00,50.02,50.09,49.71,49.77,1040296.0,48.8942,48.9626,48.5912,48.6498,1040296.0
2019-09-20 09:50:00,49.78,50.0,49.77,49.83,405858.0,48.6596,48.8746,48.6498,48.7085,405858.0
2019-09-20 10:00:00,49.84,50.18,49.82,50.14,562872.0,48.7182,49.0506,48.6987,49.0115,562872.0
2019-09-20 10:10:00,50.14,50.18,49.98,50.04,385117.0,49.0115,49.0506,48.8551,48.9137,385117.0
2019-09-20 10:20:00,50.05,50.14,49.98,50.03,267084.0,48.9235,49.0115,48.8551,48.904,267084.0
2019-09-20 10:30:00,50.04,50.09,49.91,49.93,267171.0,48.9137,48.9626,48.7867,48.8062,267171.0
2019-09-20 10:40:00,49.93,49.94,49.76,49.83,473932.0,48.8062,48.816,48.64,48.7085,473932.0
2019-09-20 10:50:00,49.83,49.83,49.7,49.77,384298.0,48.7085,48.7085,48.5814,48.6498,384298.0
2019-09-20 11:00:00,49.76,49.89,49.74,49.84,332263.0,48.64,48.7671,48.6205,48.7182,332263.0
2019-09-20 11:10:00,49.84,49.93,49.77,49.89,252533.0,48.7182,48.8062,48.6498,48.7671,252533.0
2019-09-20 11:20:00,49.88,49.98,49.87,49.94,189668.0,48.7573,48.8551,48.7476,48.816,189668.0
2019-09-20 11:30:00,49.94,49.95,49.73,49.73,284041.0,48.816,48.8258,48.6107,48.6107,284041.0
2019-09-20 11:40:00,49.74,49.74,49.55,49.69,515937.0,48.6205,48.6205,48.4348,48.5716,515937.0
2019-09-20 11:50:00,49.69,49.74,49.64,49.7,281386.0,48.5716,48.6205,48.5227,48.5814,281386.0
2019-09-20 12:00:00,49.71,49.77,49.69,49.76,172032.0,48.5912,48.6498,48.5716,48.64,172032.0
2019-09-20 12:10:00,49.76,49.93,49.75,49.9,216137.0,48.64,48.8062,48.6303,48.7769,216137.0
2019-09-20 12:20:00,49.9,49.94,49.85,49.89,213667.0,48.7769,48.816,48.728,48.7671,213667.0
2019-09-20 12:30:00,49.89,49.9,49.66,49.75,288758.0,48.7671,48.7769,48.5423,48.6303,288758.0
2019-09-20 12:40:00,49.75,49.82,49.71,49.73,200107.0,48.6303,48.6987,48.5912,48.6107,200107.0
2019-09-20 12:50:00,49.72,49.73,49.67,49.7,164668.0,48.6009,48.6107,48.5521,48.5814,164668.0
2019-09-20 13:00:00,49.69,49.71,49.61,49.64,116381.0,48.5716,48.5912,48.4934,48.5227,116381.0
2019-09-20 13:10:00,49.63,49.65,48.77,49.29,1451457.0,48.513,48.5325,47.6723,48.1806,1451457.0
2019-09-20 13:20:00,49.28,49.4,49.17,49.38,335802.0,48.1708,48.2881,48.0633,48.2686,335802.0
2019-09-20 13:30:00,49.38,49.4,49.25,49.27,311910.0,48.2686,48.2881,48.1415,48.1611,311910.0
2019-09-20 13:40:00,49.28,49.29,49.14,49.23,390712.0,48.1708,48.1806,48.034,48.122,390712.0
2019-09-20 13:50:00,49.23,49.28,49.0,49.24,445228.0,48.122,48.1708,47.8971,48.1317,445228.0
2019-09-20 14:00:00,49.24,49.43,49.13,49.21,608271.0,48.1317,48.3175,48.0242,48.1024,608271.0
2019-09-20 14:10:00,49.21,49.31,49.17,49.3,319221.0,48.1024,48.2002,48.0633,48.1904,319221.0
2019-09-20 14:20:00,49.29,49.45,49.28,49.3,416478.0,48.1806,48.337,48.1708,48.1904,416478.0
2019-09-20 14:30:00,49.31,49.54,49.31,49.52,296928.0,48.2002,48.425,48.2002,48.4054,296928.0
2019-09-20 14:40:00,49.51,49.51,49.39,49.4,193439.0,48.3957,48.3957,48.2784,48.2881,193439.0
2019-09-20 14:50:00,49.4,49.45,49.31,49.43,258231.0,48.2881,48.337,48.2002,48.3175,258231.0
2019-09-20 15:00:00,49.43,49.45,49.36,49.37,225151.0,48.3175,48.337,48.249,48.2588,225151.0
2019-09-20 15:10:00,49.37,49.45,49.33,49.34,209704.0,48.2588,48.337,48.2197,48.2295,209704.0
2019-09-20 15:20:00,49.34,49.39,49.29,49.33,219199.0,48.2295,48.2784,48.1806,48.2197,219199.0
2019-09-20 15:30:00,49.33,49.36,49.25,49.33,305149.0,48.2197,48.249,48.1415,48.2197,305149.0
2019-09-20 15:40:00,49.33,49.33,49.12,49.15,475831.0,48.2197,48.2197,48.0144,48.0438,475831.0
2019-09-20 15:50:00,49.15,49.4,49.12,49.17,1669876.0,48.0438,48.2881,48.0144,48.0633,1669876.0
2019-09-23 09:30:00,49.51,50.12,49.5,50.01,1891672.0,48.3957,48.9919,48.3859,48.8844,1891672.0
2019-09-23 09:40:00,50.03,50.1,49.85,49.93,645911.0,48.904,48.9724,48.728,48.8062,645911.0
2019-09-23 09:50:00,49.93,50.0,49.78,49.99,572760.0,48.8062,48.8746,48.6596,48.8649,572760.0
2019-09-23 10:00:00,50.0,50.02,49.79,49.81,510906.0,48.8746,48.8942,48.6694,48.6889,510906.0
2019-09-23 10:10:00,49.8,49.87,49.67,49.84,391530.0,48.6791,48.7476,48.5521,48.7182,391530.0
2019-09-23 10:20:00,49.85,49.9,49.75,49.84,256605.0,48.728,48.7769,48.6303,48.7182,256605.0
2019-09-23 10:30:00,49.85,50.09,49.84,49.98,500228.0,48.728,48.9626,48.7182,48.8551,500228.0
2019-09-23 10:40:00,49.98,50.15,49.97,50.04,321442.0,48.8551,49.0213,48.8453,48.9137,321442.0
2019-09-23 10:50:00,50.04,50.13,49.89,50.0,409124.0,48.9137,49.0017,48.7671,48.8746,409124.0
2019-09-23 11:00:00,50.0,50.1,49.88,49.9,291181.0,48.8746,48.9724,48.7573,48.7769,291181.0
2019-09-23 11:10:00,49.9,50.04,49.89,50.0,262615.0,48.7769,48.9137,48.7671,48.8746,262615.0
2019-09-23 11:20:00,50.0,50.0,49.9,49.93,191591.0,48.8746,48.8746,48.7769,48.8062,191591.0
2019-09-23 11:30:00,49.93,50.0,49.91,49.98,159932.0,48.8062,48.8746,48.7867,48.8551,159932.0
2019-09-23 11:40:00,49.98,50.07,49.95,49.98,284703.0,48.8551,48.9431,48.8258,48.8551,284703.0
2019-09-23 11:50:00,49.99,50.07,49.93,50.06,160748.0,48.8649,48.9431,48.8062,48.9333,160748.0
2019-09-23 12:00:00,50.05,50.13,49.99,50.12,245033.0,48.9235,49.0017,48.8649,48.9919,245033.0
2019-09-23 12:10:00,50.11,50.13,50.0,50.04,141905.0,48.9822,49.0017,48.8746,48.9137,141905.0
2019-09-23 12:20:00,50.04,50.16,50.02,50.12,241075.0,48.9137,49.031,48.8942,48.9919,241075.0
2019-09-23 12:30:00,50.12,50.19,50.1,50.11,199127.0,48.9919,49.0604,48.9724,48.9822,199127.0
2019-09-23 12:40:00,50.12,50.19,50.1,50.11,203916.0,48.9919,49.0604,48.9724,48.9822,203916.0
2019-09-23 12:50:00,50.11,50.16,50.08,50.14,178801.0,48.9822,49.031,48.9528,49.0115,178801.0
2019-09-23 13:00:00,50.14,50.17,50.06,50.11,179350.0,49.0115,49.0408,48.9333,48.9822,179350.0
2019-09-23 13:10:00,50.11,50.15,50.08,50.11,135835.0,48.9822,49.0213,48.9528,48.9822,135835.0
2019-09-23 13:20:00,50.11,50.14,50.06,50.07,138643.0,48.9822,49.0115,48.9333,48.9431,138643.0
2019-09-23 13:30:00,50.07,50.13,49.99,50.13,376422.0,48.9431,49.0017,48.8649,49.0017,376422.0
2019-09-23 13:40:00,50.12,50.13,50.05,50.09,129320.0,48.9919,49.0017,48.9235,48.9626,129320.0
2019-09-23 13:50:00,50.09,50.14,50.03,50.11,158612.0,48.9626,49.0115,48.904,48.9822,158612.0
2019-09-23 14:00:00,50.11,50.12,50.02,50.03,109257.0,48.9822,48.9919,48.8942,48.904,109257.0
2019-09-23 14:10:00,50.03,50.04,49.98,50.01,210307.0,48.904,48.9137,48.8551,48.8844,210307.0
2019-09-23 14:20:00,50.0,50.02,49.93,50.01,124295.0,48.8746,48.8942,48.8062,48.8844,124295.0
2019-09-23 14:30:00,50.0,50.03,49.96,50.0,100454.0,48.8746,48.904,48.8355,48.8746,100454.0
2019-09-23 14:40:00,49.99,50.04,49.97,49.98,169908.0,48.8649,48.9137,48.8453,48.8551,169908.0
2019-09-23 14:50:00,49.98,50.01,49.93,49.95,160621.0,48.8551,48.8844,48.8062,48.8258,160621.0
2019-09-23 15:00:00,49.96,50.04,49.93,50.0,218637.0,48.8355,48.9137,48.8062,48.8746,218637.0
2019-09-23 15:10:00,50.0,50.02,49.94,49.95,176712.0,48.8746,48.8942,48.816,48.8258,176712.0
2019-09-23 15:20:00,49.95,49.97,49.87,49.89,202889.0,48.8258,48.8453,48.7476,48.7671,202889.0
2019-09-23 15:30:00,49.89,49.91,49.77,49.8,282026.0,48.7671,48.7867,48.6498,48.6791,282026.0
2019-09-23 15:40:00,49.8,49.81,49.68,49.77,433957.0,48.6791,48.6889,48.5618,48.6498,433957.0
2019-09-23 15:50:00,49.77,49.79,49.48,49.64,1457628.0,48.6498,48.6694,48.3663,48.5227,1457628.0
2019-09-24 09:30:00,49.81,49.9,49.58,49.73,1179506.0,48.6889,48.7769,48.4641,48.6107,1179506.0
2019-09-24 09:40:00,49.73,49.77,49.35,49.6,720376.0,48.6107,48.6498,48.2393,48.4836,720376.0
2019-09-24 09:50:00,49.61,49.82,49.56,49.76,624717.0,48.4934,48.6987,48.4445,48.64,624717.0
2019-09-24 10:00:00,49.75,49.81,49.56,49.59,477341.0,48.6303,48.6889,48.4445,48.4739,477341.0
2019-09-24 10:10:00,49.59,49.61,49.31,49.41,515037.0,48.4739,48.4934,48.2002,48.2979,515037.0
2019-09-24 10:20:00,49.42,49.43,49.06,49.09,1036098.0,48.3077,48.3175,47.9558,47.9851,1036098.0
2019-09-24 10:30:00,49.1,49.17,49.01,49.02,519098.0,47.9949,48.0633,47.9069,47.9167,519098.0
2019-09-24 10:40:00,49.02,49.03,48.49,48.62,1532526.0,47.9167,47.9265,47.3986,47.5257,1532526.0
2019-09-24 10:50:00,48.63,48.84,48.62,48.65,742950.0,47.5355,47.7407,47.5257,47.555,742950.0
2019-09-24 11:00:00,48.65,48.71,48.5,48.62,415490.0,47.555,47.6137,47.4084,47.5257,415490.0
2019-09-24 11:10:00,48.63,48.78,48.61,48.68,360827.0,47.5355,47.6821,47.5159,47.5843,360827.0
2019-09-24 11:20:00,48.68,48.91,48.67,48.82,609003.0,47.5843,47.8092,47.5746,47.7212,609003.0
2019-09-24 11:30:00,48.82,48.87,48.62,48.62,426489.0,47.7212,47.7701,47.5257,47.5257,426489.0
2019-09-24 11:40:00,48.62,48.79,48.6,48.74,369344.0,47.5257,47.6919,47.5061,47.643,369344.0
2019-09-24 11:50:00,48.74,48.76,48.6,48.71,222234.0,47.643,47.6625,47.5061,47.6137,222234.0
2019-09-24 12:00:00,48.71,48.84,48.64,48.83,441425.0,47.6137,47.7407,47.5452,47.731,441425.0
2019-09-24 12:10:00,48.83,48.84,48.73,48.73,259206.0,47.731,47.7407,47.6332,47.6332,259206.0
2019-09-24 12:20:00,48.73,48.75,48.45,48.59,451782.0,47.6332,47.6528,47.3595,47.4964,451782.0
2019-09-24 12:30:00,48.59,48.62,48.38,48.45,423852.0,47.4964,47.5257,47.2911,47.3595,423852.0
2019-09-24 12:40:00,48.46,48.49,48.23,48.32,485110.0,47.3693,47.3986,47.1445,47.2324,485110.0
2019-09-24 12:50:00,48.33,48.33,48.05,48.24,543215.0,47.2422,47.2422,46.9685,47.1542,543215.0
2019-09-24 13:00:00,48.23,48.34,48.16,48.28,311599.0,47.1445,47.252,47.076,47.1933,311599.0
2019-09-24 13:10:00,48.29,48.3,48.16,48.2,174578.0,47.2031,47.2129,47.076,47.1151,174578.0
2019-09-24 13:20:00,48.2,48.3,48.08,48.2,289487.0,47.1151,47.2129,46.9978,47.1151,289487.0
2019-09-24 13:30:00,48.2,48.42,48.19,48.41,383315.0,47.1151,47.3302,47.1054,47.3204,383315.0
2019-09-24 13:40:00,48.41,48.5,48.39,48.49,286509.0,47.3204,47.4084,47.3009,47.3986,286509.0
2019-09-24 13:50:00,48.48,48.53,48.38,48.43,224856.0,47.3888,47.4377,47.2911,47.34,224856.0
2019-09-24 14:00:00,48.43,48.43,48.3,48.3,214799.0,47.34,47.34,47.2129,47.2129,214799.0
2019-09-24 14:10:00,48.3,48.84,48.27,48.76,871153.0,47.2129,47.7407,47.1836,47.6625,871153.0
2019-09-24 14:20:00,48.76,48.82,48.69,48.76,395165.0,47.6625,47.7212,47.5941,47.6625,395165.0
2019-09-24 14:30:00,48.77,48.85,48.48,48.61,603638.0,47.6723,47.7505,47.3888,47.5159,603638.0
2019-09-24 14:40:00,48.58,48.63,48.52,48.6,260525.0,47.4866,47.5355,47.4279,47.5061,260525.0
2019-09-24 14:50:00,48.59,48.65,48.54,48.59,211861.0,47.4964,47.555,47.4475,47.4964,211861.0
2019-09-24 15:00:00,48.59,48.63,48.51,48.6,165779.0,47.4964,47.5355,47.4182,47.5061,165779.0
2019-09-24 15:10:00,48.6,48.7,48.54,48.58,167731.0,47.5061,47.6039,47.4475,47.4866,167731.0
2019-09-24 15:20:00,48.57,48.6,48.37,48.46,485413.0,47.4768,47.5061,47.2813,47.3693,485413.0
2019-09-24 15:30:00,48.47,48.47,48.3,48.35,360810.0,47.3791,47.3791,47.2129,47.2618,360810.0
2019-09-24 15:40:00,48.36,48.57,48.26,48.55,550091.0,47.2715,47.4768,47.1738,47.4573,550091.0
2019-09-24 15:50:00,48.56,48.59,48.38,48.5,1691030.0,47.467,47.4964,47.2911,47.4084,1691030.0
2019-09-25 09:30:00,48.54,49.09,48.36,48.91,1196202.0,47.4475,47.9851,47.2715,47.8092,1196202.0
2019-09-25 09:40:00,48.91,48.95,48.59,48.64,833154.0,47.8092,47.8483,47.4964,47.5452,833154.0
2019-09-25 09:50:00,48.62,48.76,48.22,48.25,925275.0,47.5257,47.6625,47.1347,47.164,925275.0
2019-09-25 10:00:00,48.25,48.27,47.86,48.04,1257106.0,47.164,47.1836,46.7828,46.9587,1257106.0
2019-09-25 10:10:00,48.04,48.1,47.92,48.04,774083.0,46.9587,47.0174,46.8414,46.9587,774083.0
2019-09-25 10:20:00,48.04,48.32,47.97,48.32,560007.0,46.9587,47.2324,46.8903,47.2324,560007.0
2019-09-25 10:30:00,48.31,48.79,48.27,48.75,1236531.0,47.2227,47.6919,47.1836,47.6528,1236531.0
2019-09-25 10:40:00,48.75,48.84,48.61,48.84,354640.0,47.6528,47.7407,47.5159,47.7407,354640.0
2019-09-25 10:50:00,48.84,49.4,48.81,49.36,1816040.0,47.7407,48.2881,47.7114,48.249,1816040.0
2019-09-25 11:00:00,49.36,49.57,49.32,49.51,1220512.0,48.249,48.4543,48.2099,48.3957,1220512.0
2019-09-25 11:10:00,49.5,49.67,49.38,49.57,881250.0,48.3859,48.5521,48.2686,48.4543,881250.0
2019-09-25 11:20:00,49.57,49.61,49.32,49.32,777175.0,48.4543,48.4934,48.2099,48.2099,777175.0
2019-09-25 11:30:00,49.33,49.43,49.11,49.2,826646.0,48.2197,48.3175,48.0047,48.0926,826646.0
2019-09-25 11:40:00,49.22,49.32,49.16,49.17,313078.0,48.1122,48.2099,48.0535,48.0633,313078.0
2019-09-25 11:50:00,49.16,49.27,49.14,49.2,237834.0,48.0535,48.1611,48.034,48.0926,237834.0
2019-09-25 12:00:00,49.19,49.28,49.13,49.23,326348.0,48.0829,48.1708,48.0242,48.122,326348.0
2019-09-25 12:10:00,49.23,49.23,49.01,49.08,528741.0,48.122,48.122,47.9069,47.9753,528741.0
2019-09-25 12:20:00,49.08,49.35,49.0,49.35,495956.0,47.9753,48.2393,47.8971,48.2393,495956.0
2019-09-25 12:30:00,49.34,49.36,49.17,49.19,218953.0,48.2295,48.249,48.0633,48.0829,218953.0
2019-09-25 12:40:00,49.19,49.22,49.09,49.16,217479.0,48.0829,48.1122,47.9851,48.0535,217479.0
2019-09-25 12:50:00,49.16,49.19,49.06,49.1,239018.0,48.0535,48.0829,47.9558,47.9949,239018.0
2019-09-25 13:00:00,49.1,49.16,49.07,49.14,140124.0,47.9949,48.0535,47.9656,48.034,140124.0
2019-09-25 13:10:00,49.13,49.19,49.09,49.13,186716.0,48.0242,48.0829,47.9851,48.0242,186716.0
2019-09-25 13:20:00,49.12,49.19,49.1,49.16,153994.0,48.0144,48.0829,47.9949,48.0535,153994.0
2019-09-25 13:30:00,49.16,49.22,49.15,49.18,219187.0,48.0535,48.1122,48.0438,48.0731,219187.0
2019-09-25 13:40:00,49.18,49.33,49.16,49.31,342041.0,48.0731,48.2197,48.0535,48.2002,342041.0
2019-09-25 13:50:00,49.3,49.49,49.3,49.36,554544.0,48.1904,48.3761,48.1904,48.249,554544.0
2019-09-25 14:00:00,49.36,49.42,49.3,49.3,371280.0,48.249,48.3077,48.1904,48.1904,371280.0
2019-09-25 14:10:00,49.3,49.41,49.3,49.37,174637.0,48.1904,48.2979,48.1904,48.2588,174637.0
2019-09-25 14:20:00,49.37,49.4,49.34,49.36,152134.0,48.2588,48.2881,48.2295,48.249,152134.0
2019-09-25 14:30:00,49.35,49.39,49.31,49.34,184471.0,48.2393,48.2784,48.2002,48.2295,184471.0
2019-09-25 14:40:00,49.36,49.46,49.35,49.41,237643.0,48.249,48.3468,48.2393,48.2979,237643.0
2019-09-25 14:50:00,49.42,49.44,49.35,49.42,161455.0,48.3077,48.3272,48.2393,48.3077,161455.0
2019-09-25 15:00:00,49.41,49.52,49.4,49.5,331653.0,48.2979,48.4054,48.2881,48.3859,331653.0
2019-09-25 15:10:00,49.5,49.57,49.49,49.55,182392.0,48.3859,48.4543,48.3761,48.4348,182392.0
2019-09-25 15:20:00,49.54,49.59,49.5,49.55,265747.0,48.425,48.4739,48.3859,48.4348,265747.0
2019-09-25 15:30:00,49.54,49.6,49.52,49.59,314528.0,48.425,48.4836,48.4054,48.4739,314528.0
2019-09-25 15:40:00,49.58,49.66,49.52,49.65,514298.0,48.4641,48.5423,48.4054,48.5325,514298.0
2019-09-25 15:50:00,49.65,49.7,49.4,49.47,1270052.0,48.5325,48.5814,48.2881,48.3566,1270052.0
2019-09-26 09:30:00,49.45,49.74,48.87,48.94,1510981.0,48.337,48.6205,47.7701,47.8385,1510981.0
2019-09-26 09:40:00,48.94,49.14,48.81,49.06,678220.0,47.8385,48.034,47.7114,47.9558,678220.0
2019-09-26 09:50:00,49.06,49.06,48.67,48.73,1148161.0,47.9558,47.9558,47.5746,47.6332,1148161.0
2019-09-26 10:00:00,48.74,48.87,48.72,48.82,821049.0,47.643,47.7701,47.6234,47.7212,821049.0
2019-09-26 10:10:00,48.82,48.87,48.74,48.76,692426.0,47.7212,47.7701,47.643,47.6625,692426.0
2019-09-26 10:20:00,48.76,49.06,48.64,49.05,910757.0,47.6625,47.9558,47.5452,47.946,910757.0
2019-09-26 10:30:00,49.04,49.11,48.9,49.08,422484.0,47.9362,48.0047,47.7994,47.9753,422484.0
2019-09-26 10:40:00,49.08,49.15,49.01,49.09,353375.0,47.9753,48.0438,47.9069,47.9851,353375.0
2019-09-26 10:50:00,49.08,49.08,48.71,48.82,1079288.0,47.9753,47.9753,47.6137,47.7212,1079288.0
2019-09-26 11:00:00,48.81,48.85,48.35,48.59,1598848.0,47.7114,47.7505,47.2618,47.4964,1598848.0
2019-09-26 11:10:00,48.59,48.69,48.44,48.47,736889.0,47.4964,47.5941,47.3497,47.3791,736889.0
2019-09-26 11:20:00,48.47,48.63,48.42,48.53,734352.0,47.3791,47.5355,47.3302,47.4377,734352.0
2019-09-26 11:30:00,48.54,48.67,48.46,48.64,345900.0,47.4475,47.5746,47.3693,47.5452,345900.0
2019-09-26 11:40:00,48.65,48.65,48.45,48.48,287903.0,47.555,47.555,47.3595,47.3888,287903.0
2019-09-26 11:50:00,48.49,48.55,48.4,48.48,329019.0,47.3986,47.4573,47.3106,47.3888,329019.0
2019-09-26 12:00:00,48.49,48.54,48.36,48.48,384636.0,47.3986,47.4475,47.2715,47.3888,384636.0
2019-09-26 12:10:00,48.49,48.58,48.43,48.55,298418.0,47.3986,47.4866,47.34,47.4573,298418.0
2019-09-26 12:20:00,48.54,48.67,48.53,48.66,476078.0,47.4475,47.5746,47.4377,47.5648,476078.0
2019-09-26 12:30:00,48.65,48.67,48.46,48.55,461140.0,47.555,47.5746,47.3693,47.4573,461140.0
2019-09-26 12:40:00,48.54,48.55,48.43,48.47,320543.0,47.4475,47.4573,47.34,47.3791,320543.0
2019-09-26 12:50:00,48.47,48.47,48.33,48.47,352587.0,47.3791,47.3791,47.2422,47.3791,352587.0
2019-09-26 13:00:00,48.47,48.49,48.4,48.41,250220.0,47.3791,47.3986,47.3106,47.3204,250220.0
2019-09-26 13:10:00,48.4,48.41,48.17,48.2,471629.0,47.3106,47.3204,47.0858,47.1151,471629.0
2019-09-26 13:20:00,48.19,48.3,48.12,48.2,450425.0,47.1054,47.2129,47.0369,47.1151,450425.0
2019-09-26 13:30:00,48.2,48.4,48.18,48.36,416358.0,47.1151,47.3106,47.0956,47.2715,416358.0
2019-09-26 13:40:00,48.37,48.41,48.26,48.27,309857.0,47.2813,47.3204,47.1738,47.1836,309857.0
2019-09-26 13:50:00,48.27,48.35,48.24,48.34,286435.0,47.1836,47.2618,47.1542,47.252,286435.0
2019-09-26 14:00:00,48.34,48.53,48.32,48.52,508490.0,47.252,47.4377,47.2324,47.4279,508490.0
2019-09-26 14:10:00,48.52,48.57,48.42,48.48,587551.0,47.4279,47.4768,47.3302,47.3888,587551.0
2019-09-26 14:20:00,48.48,48.62,48.47,48.48,441821.0,47.3888,47.5257,47.3791,47.3888,441821.0
2019-09-26 14:30:00,48.48,48.52,48.4,48.41,282062.0,47.3888,47.4279,47.3106,47.3204,282062.0
2019-09-26 14:40:00,48.41,48.55,48.4,48.52,351694.0,47.3204,47.4573,47.3106,47.4279,351694.0
2019-09-26 14:50:00,48.51,48.53,48.43,48.45,406812.0,47.4182,47.4377,47.34,47.3595,406812.0
2019-09-26 15:00:00,48.45,48.57,48.44,48.49,441905.0,47.3595,47.4768,47.3497,47.3986,441905.0
2019-09-26 15:10:00,48.49,48.53,48.34,48.4,762534.0,47.3986,47.4377,47.252,47.3106,762534.0
2019-09-26 15:20:00,48.4,48.67,48.39,48.55,1024175.0,47.3106,47.5746,47.3009,47.4573,1024175.0
2019-09-26 15:30:00,48.56,48.8,48.54,48.64,1112401.0,47.467,47.7016,47.4475,47.5452,1112401.0
2019-09-26 15:40:00,48.65,48.68,48.56,48.65,891087.0,47.555,47.5843,47.467,47.555,891087.0
2019-09-26 15:50:00,48.64,48.65,48.45,48.59,2108306.0,47.5452,47.555,47.3595,47.4964,2108306.0
2019-09-27 09:30:00,45.9,45.92,44.86,45.3,7288700.0,44.8669,44.8865,43.8503,44.2804,7288700.0
2019-09-27 09:40:00,45.29,45.49,44.82,45.14,4076938.0,44.2706,44.4661,43.8112,44.124,4076938.0
2019-09-27 09:50:00,45.15,45.17,44.24,44.44,4492518.0,44.1338,44.1533,43.2443,43.4398,4492518.0
2019-09-27 10:00:00,44.43,44.47,43.81,43.86,4935010.0,43.43,43.4691,42.8239,42.8728,4935010.0
2019-09-27 10:10:00,43.87,44.28,43.74,44.27,3333188.0,42.8826,43.2834,42.7555,43.2736,3333188.0
2019-09-27 10:20:00,44.26,44.29,43.79,43.82,2815836.0,43.2638,43.2931,42.8044,42.8337,2815836.0
2019-09-27 10:30:00,43.82,44.34,43.82,44.34,2482254.0,42.8337,43.342,42.8337,43.342,2482254.0
2019-09-27 10:40:00,44.34,44.43,44.17,44.25,1825618.0,43.342,43.43,43.1758,43.254,1825618.0
2019-09-27 10:50:00,44.25,44.5,44.08,44.46,1598867.0,43.254,43.4984,43.0879,43.4593,1598867.0
2019-09-27 11:00:00,44.46,44.59,44.3,44.35,2057931.0,43.4593,43.5864,43.3029,43.3518,2057931.0
2019-09-27 11:10:00,44.34,44.5,44.2,44.27,1175789.0,43.342,43.4984,43.2052,43.2736,1175789.0
2019-09-27 11:20:00,44.27,44.5,44.24,44.47,1059890.0,43.2736,43.4984,43.2443,43.4691,1059890.0
2019-09-27 11:30:00,44.47,44.74,44.21,44.3,2235295.0,43.4691,43.733,43.2149,43.3029,2235295.0
2019-09-27 11:40:00,44.29,44.5,44.04,44.06,1443132.0,43.2931,43.4984,43.0488,43.0683,1443132.0
2019-09-27 11:50:00,44.06,44.37,44.0,44.15,1525535.0,43.0683,43.3713,43.0097,43.1563,1525535.0
2019-09-27 12:00:00,44.14,44.16,44.01,44.05,777684.0,43.1465,43.1661,43.0194,43.0585,777684.0
2019-09-27 12:10:00,44.05,44.16,43.91,43.93,1010910.0,43.0585,43.1661,42.9217,42.9412,1010910.0
2019-09-27 12:20:00,43.93,43.99,43.86,43.97,704080.0,42.9412,42.9999,42.8728,42.9803,704080.0
2019-09-27 12:30:00,43.97,43.97,43.8,43.88,749063.0,42.9803,42.9803,42.8142,42.8924,749063.0
2019-09-27 12:40:00,43.89,43.97,43.77,43.84,712673.0,42.9021,42.9803,42.7848,42.8533,712673.0
2019-09-27 12:50:00,43.84,43.94,43.71,43.71,865550.0,42.8533,42.951,42.7262,42.7262,865550.0
2019-09-27 13:00:00,43.72,43.77,43.65,43.7,1038977.0,42.736,42.7848,42.6676,42.7164,1038977.0
2019-09-27 13:10:00,43.7,43.81,43.65,43.71,859555.0,42.7164,42.8239,42.6676,42.7262,859555.0
2019-09-27 13:20:00,43.7,43.74,43.66,43.73,625694.0,42.7164,42.7555,42.6773,42.7457,625694.0
2019-09-27 13:30:00,43.72,43.73,43.51,43.52,930615.0,42.736,42.7457,42.5307,42.5405,930615.0
2019-09-27 13:40:00,43.52,43.62,43.51,43.57,850308.0,42.5405,42.6382,42.5307,42.5894,850308.0
2019-09-27 13:50:00,43.57,43.66,43.47,43.64,900458.0,42.5894,42.6773,42.4916,42.6578,900458.0
2019-09-27 14:00:00,43.64,43.65,43.52,43.61,695244.0,42.6578,42.6676,42.5405,42.6285,695244.0
2019-09-27 14:10:00,43.6,43.66,43.59,43.65,743620.0,42.6187,42.6773,42.6089,42.6676,743620.0
2019-09-27 14:20:00,43.66,43.69,43.46,43.46,916990.0,42.6773,42.7067,42.4818,42.4818,916990.0
2019-09-27 14:30:00,43.47,43.47,43.27,43.4,1204981.0,42.4916,42.4916,42.2961,42.4232,1204981.0
2019-09-27 14:40:00,43.4,43.44,43.27,43.27,662888.0,42.4232,42.4623,42.2961,42.2961,662888.0
2019-09-27 14:50:00,43.28,43.28,43.08,43.18,1257645.0,42.3059,42.3059,42.1104,42.2081,1257645.0
2019-09-27 15:00:00,43.18,43.3,43.09,43.14,1046826.0,42.2081,42.3254,42.1202,42.169,1046826.0
2019-09-27 15:10:00,43.14,43.46,43.12,43.4,1231122.0,42.169,42.4818,42.1495,42.4232,1231122.0
2019-09-27 15:20:00,43.4,43.49,43.26,43.28,1233517.0,42.4232,42.5112,42.2863,42.3059,1233517.0
2019-09-27 15:30:00,43.28,43.3,43.02,43.05,1273723.0,42.3059,42.3254,42.0517,42.0811,1273723.0
2019-09-27 15:40:00,43.05,43.13,42.97,42.98,1676591.0,42.0811,42.1593,42.0029,42.0126,1676591.0
2019-09-27 15:50:00,42.97,43.25,42.91,43.21,3893474.0,42.0029,42.2766,41.9442,42.2375,3893474.0
2019-09-30 09:30:00,43.0,43.3,42.65,42.72,2603693.0,42.0322,42.3254,41.6901,41.7585,2603693.0
2019-09-30 09:40:00,42.72,43.19,42.7,42.76,1407913.0,41.7585,42.2179,41.7389,41.7976,1407913.0
2019-09-30 09:50:00,42.76,42.89,42.58,42.83,1308240.0,41.7976,41.9247,41.6216,41.866,1308240.0
2019-09-30 10:00:00,42.83,43.09,42.81,43.08,1203727.0,41.866,42.1202,41.8465,42.1104,1203727.0
2019-09-30 10:10:00,43.07,43.36,43.07,43.35,1003083.0,42.1006,42.3841,42.1006,42.3743,1003083.0
2019-09-30 10:20:00,43.35,43.47,43.24,43.27,963190.0,42.3743,42.4916,42.2668,42.2961,963190.0
2019-09-30 10:30:00,43.28,43.28,43.11,43.11,550647.0,42.3059,42.3059,42.1397,42.1397,550647.0
2019-09-30 10:40:00,43.11,43.16,42.93,42.96,811701.0,42.1397,42.1886,41.9638,41.9931,811701.0
2019-09-30 10:50:00,42.96,43.09,42.87,43.05,682356.0,41.9931,42.1202,41.9051,42.0811,682356.0
2019-09-30 11:00:00,43.05,43.07,42.85,42.92,736754.0,42.0811,42.1006,41.8856,41.954,736754.0
2019-09-30 11:10:00,42.92,42.98,42.86,42.92,401204.0,41.954,42.0126,41.8953,41.954,401204.0
2019-09-30 11:20:00,42.91,43.05,42.88,43.01,374366.0,41.9442,42.0811,41.9149,42.042,374366.0
2019-09-30 11:30:00,43.01,43.05,42.8,42.83,453782.0,42.042,42.0811,41.8367,41.866,453782.0
2019-09-30 11:40:00,42.82,42.86,42.73,42.76,396509.0,41.8562,41.8953,41.7683,41.7976,396509.0
2019-09-30 11:50:00,42.76,42.85,42.76,42.84,326000.0,41.7976,41.8856,41.7976,41.8758,326000.0
2019-09-30 12:00:00,42.85,42.9,42.83,42.86,283696.0,41.8856,41.9344,41.866,41.8953,283696.0
2019-09-30 12:10:00,42.86,42.98,42.83,42.98,416042.0,41.8953,42.0126,41.866,42.0126,416042.0
2019-09-30 12:20:00,42.98,43.04,42.91,43.0,348248.0,42.0126,42.0713,41.9442,42.0322,348248.0
2019-09-30 12:30:00,42.99,43.24,42.98,43.22,493862.0,42.0224,42.2668,42.0126,42.2472,493862.0
2019-09-30 12:40:00,43.21,43.4,43.21,43.32,550377.0,42.2375,42.4232,42.2375,42.345,550377.0
2019-09-30 12:50:00,43.33,43.36,43.2,43.25,298312.0,42.3548,42.3841,42.2277,42.2766,298312.0
2019-09-30 13:00:00,43.25,43.29,43.22,43.27,238127.0,42.2766,42.3157,42.2472,42.2961,238127.0
2019-09-30 13:10:00,43.27,43.35,43.26,43.27,273048.0,42.2961,42.3743,42.2863,42.2961,273048.0
2019-09-30 13:20:00,43.28,43.32,43.22,43.23,255660.0,42.3059,42.345,42.2472,42.257,255660.0
2019-09-30 13:30:00,43.23,43.28,43.2,43.25,272342.0,42.257,42.3059,42.2277,42.2766,272342.0
2019-09-30 13:40:00,43.24,43.37,43.23,43.35,233060.0,42.2668,42.3939,42.257,42.3743,233060.0
2019-09-30 13:50:00,43.36,43.4,43.3,43.34,256405.0,42.3841,42.4232,42.3254,42.3645,256405.0
2019-09-30 14:00:00,43.34,43.37,43.3,43.37,252635.0,42.3645,42.3939,42.3254,42.3939,252635.0
2019-09-30 14:10:00,43.36,43.37,43.26,43.26,253101.0,42.3841,42.3939,42.2863,42.2863,253101.0
2019-09-30 14:20:00,43.27,43.29,43.18,43.19,285850.0,42.2961,42.3157,42.2081,42.2179,285850.0
2019-09-30 14:30:00,43.19,43.35,43.18,43.3,550329.0,42.2179,42.3743,42.2081,42.3254,550329.0
2019-09-30 14:40:00,43.3,43.35,43.3,43.3,380317.0,42.3254,42.3743,42.3254,42.3254,380317.0
2019-09-30 14:50:00,43.3,43.33,43.21,43.21,647577.0,42.3254,42.3548,42.2375,42.2375,647577.0
2019-09-30 15:00:00,43.22,43.23,42.96,42.96,741221.0,42.2472,42.257,41.9931,41.9931,741221.0
2019-09-30 15:10:00,42.97,42.97,42.83,42.87,913807.0,42.0029,42.0029,41.866,41.9051,913807.0
2019-09-30 15:20:00,42.87,42.87,42.76,42.86,812558.0,41.9051,41.9051,41.7976,41.8953,812558.0
2019-09-30 15:30:00,42.86,42.88,42.79,42.84,833011.0,41.8953,41.9149,41.8269,41.8758,833011.0
2019-09-30 15:40:00,42.83,42.85,42.7,42.73,1425932.0,41.866,41.8856,41.7389,41.7683,1425932.0
2019-09-30 15:50:00,42.73,42.91,42.69,42.85,2397735.0,41.7683,41.9442,41.7292,41.8856,2397735.0
2019-10-01 09:30:00,43.11,43.34,43.03,43.06,1747660.0,42.1397,42.3645,42.0615,42.0908,1747660.0
2019-10-01 09:40:00,43.07,43.22,42.93,43.08,1198031.0,42.1006,42.2472,41.9638,42.1104,1198031.0
2019-10-01 09:50:00,43.08,43.12,42.8,42.84,1548070.0,42.1104,42.1495,41.8367,41.8758,1548070.0
2019-10-01 10:00:00,42.83,42.86,42.58,42.65,1245385.0,41.866,41.8953,41.6216,41.6901,1245385.0
2019-10-01 10:10:00,42.65,42.78,42.56,42.68,749690.0,41.6901,41.8171,41.6021,41.7194,749690.0
2019-10-01 10:20:00,42.68,42.76,42.59,42.72,503916.0,41.7194,41.7976,41.6314,41.7585,503916.0
2019-10-01 10:30:00,42.73,42.73,42.53,42.63,695947.0,41.7683,41.7683,41.5728,41.6705,695947.0
2019-10-01 10:40:00,42.63,42.65,42.22,42.23,1148446.0,41.6705,41.6901,41.2697,41.2795,1148446.0
2019-10-01 10:50:00,42.23,42.4,42.18,42.3,814132.0,41.2795,41.4457,41.2306,41.3479,814132.0
2019-10-01 11:00:00,42.29,42.31,42.11,42.17,759719.0,41.3382,41.3577,41.1622,41.2209,759719.0
2019-10-01 11:10:00,42.18,42.24,42.12,42.18,643961.0,41.2306,41.2893,41.172,41.2306,643961.0
2019-10-01 11:20:00,42.19,42.36,42.16,42.21,603463.0,41.2404,41.4066,41.2111,41.26,603463.0
2019-10-01 11:30:00,42.21,42.27,42.17,42.19,451656.0,41.26,41.3186,41.2209,41.2404,451656.0
2019-10-01 11:40:00,42.2,42.23,42.07,42.14,424228.0,41.2502,41.2795,41.1231,41.1915,424228.0
2019-10-01 11:50:00,42.14,42.21,42.12,42.16,406112.0,41.1915,41.26,41.172,41.2111,406112.0
2019-10-01 12:00:00,42.16,42.16,42.04,42.09,449057.0,41.2111,41.2111,41.0938,41.1427,449057.0
2019-10-01 12:10:00,42.09,42.1,41.96,42.08,851097.0,41.1427,41.1524,41.0156,41.1329,851097.0
2019-10-01 12:20:00,42.08,42.19,42.01,42.02,372655.0,41.1329,41.2404,41.0645,41.0742,372655.0
2019-10-01 12:30:00,42.03,42.14,41.98,42.02,247467.0,41.084,41.1915,41.0351,41.0742,247467.0
2019-10-01 12:40:00,42.02,42.12,41.99,42.06,260669.0,41.0742,41.172,41.0449,41.1133,260669.0
2019-10-01 12:50:00,42.07,42.09,41.98,42.0,196224.0,41.1231,41.1427,41.0351,41.0547,196224.0
2019-10-01 13:00:00,42.0,42.02,41.92,41.96,463831.0,41.0547,41.0742,40.9765,41.0156,463831.0
2019-10-01 13:10:00,41.96,42.0,41.9,41.97,354277.0,41.0156,41.0547,40.9569,41.0254,354277.0
2019-10-01 13:20:00,41.98,42.02,41.88,41.91,336601.0,41.0351,41.0742,40.9374,40.9667,336601.0
2019-10-01 13:30:00,41.91,41.92,41.77,41.83,532314.0,40.9667,40.9765,40.8299,40.8885,532314.0
2019-10-01 13:40:00,41.84,41.85,41.75,41.83,428208.0,40.8983,40.9081,40.8103,40.8885,428208.0
2019-10-01 13:50:00,41.83,41.84,41.75,41.8,603182.0,40.8885,40.8983,40.8103,40.8592,603182.0
2019-10-01 14:00:00,41.8,41.98,41.79,41.96,707552.0,40.8592,41.0351,40.8494,41.0156,707552.0
2019-10-01 14:10:00,41.95,42.01,41.93,41.97,449851.0,41.0058,41.0645,40.9863,41.0254,449851.0
2019-10-01 14:20:00,41.97,42.14,41.96,42.12,380005.0,41.0254,41.1915,41.0156,41.172,380005.0
2019-10-01 14:30:00,42.12,42.26,42.08,42.13,562138.0,41.172,41.3088,41.1329,41.1818,562138.0
2019-10-01 14:40:00,42.12,42.19,42.1,42.15,279552.0,41.172,41.2404,41.1524,41.2013,279552.0
2019-10-01 14:50:00,42.15,42.17,42.04,42.07,310759.0,41.2013,41.2209,41.0938,41.1231,310759.0
2019-10-01 15:00:00,42.06,42.25,42.05,42.24,423266.0,41.1133,41.2991,41.1036,41.2893,423266.0
2019-10-01 15:10:00,42.23,42.24,42.06,42.2,487234.0,41.2795,41.2893,41.1133,41.2502,487234.0
2019-10-01 15:20:00,42.19,42.24,42.18,42.22,284094.0,41.2404,41.2893,41.2306,41.2697,284094.0
2019-10-01 15:30:00,42.21,42.25,42.16,42.21,534374.0,41.26,41.2991,41.2111,41.26,534374.0
2019-10-01 15:40:00,42.21,42.3,42.17,42.24,669200.0,41.26,41.3479,41.2209,41.2893,669200.0
2019-10-01 15:50:00,42.23,42.37,42.23,42.31,2022481.0,41.2795,41.4164,41.2795,41.3577,2022481.0
2019-10-02 09:30:00,41.82,42.13,41.76,41.95,2826021.0,40.8787,41.1818,40.8201,41.0058,2826021.0
2019-10-02 09:40:00,41.94,42.44,41.92,42.24,1315238.0,40.996,41.4848,40.9765,41.2893,1315238.0
2019-10-02 09:50:00,42.24,42.31,42.03,42.31,697651.0,41.2893,41.3577,41.084,41.3577,697651.0
2019-10-02 10:00:00,42.3,42.53,42.23,42.33,1132282.0,41.3479,41.5728,41.2795,41.3773,1132282.0
2019-10-02 10:10:00,42.34,42.67,42.33,42.65,1136690.0,41.387,41.7096,41.3773,41.6901,1136690.0
2019-10-02 10:20:00,42.64,42.66,42.5,42.51,640257.0,41.6803,41.6998,41.5434,41.5532,640257.0
2019-10-02 10:30:00,42.52,42.54,42.2,42.4,866880.0,41.563,41.5825,41.2502,41.4457,866880.0
2019-10-02 10:40:00,42.41,42.47,42.17,42.2,510465.0,41.4555,41.5141,41.2209,41.2502,510465.0
2019-10-02 10:50:00,42.21,42.56,42.18,42.41,595697.0,41.26,41.6021,41.2306,41.4555,595697.0
2019-10-02 11:00:00,42.41,42.45,42.32,42.4,381311.0,41.4555,41.4946,41.3675,41.4457,381311.0
2019-10-02 11:10:00,42.41,42.41,42.25,42.37,352128.0,41.4555,41.4555,41.2991,41.4164,352128.0
2019-10-02 11:20:00,42.37,42.44,42.29,42.4,597349.0,41.4164,41.4848,41.3382,41.4457,597349.0
2019-10-02 11:30:00,42.4,42.47,42.27,42.47,577518.0,41.4457,41.5141,41.3186,41.5141,577518.0
2019-10-02 11:40:00,42.45,42.65,42.41,42.54,969779.0,41.4946,41.6901,41.4555,41.5825,969779.0
2019-10-02 11:50:00,42.54,42.59,42.41,42.45,280581.0,41.5825,41.6314,41.4555,41.4946,280581.0
2019-10-02 12:00:00,42.45,42.45,42.35,42.38,213242.0,41.4946,41.4946,41.3968,41.4261,213242.0
2019-10-02 12:10:00,42.37,42.39,42.25,42.3,295004.0,41.4164,41.4359,41.2991,41.3479,295004.0
2019-10-02 12:20:00,42.3,42.31,42.1,42.13,352002.0,41.3479,41.3577,41.1524,41.1818,352002.0
2019-10-02 12:30:00,42.12,42.16,42.08,42.14,214581.0,41.172,41.2111,41.1329,41.1915,214581.0
2019-10-02 12:40:00,42.13,42.16,42.02,42.05,281687.0,41.1818,41.2111,41.0742,41.1036,281687.0
2019-10-02 12:50:00,42.04,42.07,41.98,42.04,345186.0,41.0938,41.1231,41.0351,41.0938,345186.0
2019-10-02 13:00:00,42.05,42.15,42.01,42.07,342840.0,41.1036,41.2013,41.0645,41.1231,342840.0
2019-10-02 13:10:00,42.06,42.16,42.04,42.1,299172.0,41.1133,41.2111,41.0938,41.1524,299172.0
2019-10-02 13:20:00,42.09,42.1,42.03,42.07,206409.0,41.1427,41.1524,41.084,41.1231,206409.0
2019-10-02 13:30:00,42.07,42.07,41.97,42.01,485099.0,41.1231,41.1231,41.0254,41.0645,485099.0
2019-10-02 13:40:00,42.0,42.03,41.86,41.86,366092.0,41.0547,41.084,40.9178,40.9178,366092.0
2019-10-02 13:50:00,41.86,41.9,41.82,41.84,320081.0,40.9178,40.9569,40.8787,40.8983,320081.0
2019-10-02 14:00:00,41.83,41.99,41.81,41.88,423032.0,40.8885,41.0449,40.869,40.9374,423032.0
2019-10-02 14:10:00,41.87,41.98,41.83,41.98,286470.0,40.9276,41.0351,40.8885,41.0351,286470.0
2019-10-02 14:20:00,41.98,42.09,41.97,42.06,530956.0,41.0351,41.1427,41.0254,41.1133,530956.0
2019-10-02 14:30:00,42.06,42.13,42.02,42.05,713346.0,41.1133,41.1818,41.0742,41.1036,713346.0
2019-10-02 14:40:00,42.06,42.25,42.05,42.21,426144.0,41.1133,41.2991,41.1036,41.26,426144.0
2019-10-02 14:50:00,42.21,42.25,42.15,42.22,430883.0,41.26,41.2991,41.2013,41.2697,430883.0
2019-10-02 15:00:00,42.22,42.24,42.15,42.18,324006.0,41.2697,41.2893,41.2013,41.2306,324006.0
2019-10-02 15:10:00,42.18,42.33,42.17,42.18,445659.0,41.2306,41.3773,41.2209,41.2306,445659.0
2019-10-02 15:20:00,42.18,42.21,42.11,42.13,309195.0,41.2306,41.26,41.1622,41.1818,309195.0
2019-10-02 15:30:00,42.13,42.19,42.07,42.09,355558.0,41.1818,41.2404,41.1231,41.1427,355558.0
2019-10-02 15:40:00,42.09,42.14,41.92,41.95,781624.0,41.1427,41.1915,40.9765,41.0058,781624.0
2019-10-02 15:50:00,41.96,42.04,41.9,41.98,1527777.0,41.0156,41.0938,40.9569,41.0351,1527777.0
2019-10-03 09:30:00,42.04,42.46,41.97,42.41,1341197.0,41.0938,41.5043,41.0254,41.4555,1341197.0
2019-10-03 09:40:00,42.41,42.52,42.22,42.46,991706.0,41.4555,41.563,41.2697,41.5043,991706.0
2019-10-03 09:50:00,42.47,42.58,42.43,42.43,709108.0,41.5141,41.6216,41.475,41.475,709108.0
2019-10-03 10:00:00,42.42,42.43,41.76,41.9,1442506.0,41.4652,41.475,40.8201,40.9569,1442506.0
2019-10-03 10:10:00,41.91,42.14,41.78,42.11,785560.0,40.9667,41.1915,40.8396,41.1622,785560.0
2019-10-03 10:20:00,42.11,42.49,42.04,42.39,1153098.0,41.1622,41.5337,41.0938,41.4359,1153098.0
2019-10-03 10:30:00,42.39,42.65,42.33,42.51,868700.0,41.4359,41.6901,41.3773,41.5532,868700.0
2019-10-03 10:40:00,42.52,42.54,42.35,42.37,576269.0,41.563,41.5825,41.3968,41.4164,576269.0
2019-10-03 10:50:00,42.37,42.59,42.26,42.57,430512.0,41.4164,41.6314,41.3088,41.6119,430512.0
2019-10-03 11:00:00,42.56,42.94,42.51,42.91,892699.0,41.6021,41.9735,41.5532,41.9442,892699.0
2019-10-03 11:10:00,42.9,43.06,42.84,43.02,837726.0,41.9344,42.0908,41.8758,42.0517,837726.0
2019-10-03 11:20:00,43.01,43.04,42.87,42.96,953421.0,42.042,42.0713,41.9051,41.9931,953421.0
2019-10-03 11:30:00,42.96,43.03,42.84,42.9,531711.0,41.9931,42.0615,41.8758,41.9344,531711.0
2019-10-03 11:40:00,42.91,42.98,42.87,42.95,376325.0,41.9442,42.0126,41.9051,41.9833,376325.0
2019-10-03 11:50:00,42.95,42.99,42.85,42.86,335064.0,41.9833,42.0224,41.8856,41.8953,335064.0
2019-10-03 12:00:00,42.86,43.1,42.86,43.09,506078.0,41.8953,42.1299,41.8953,42.1202,506078.0
2019-10-03 12:10:00,43.09,43.14,42.98,42.99,510205.0,42.1202,42.169,42.0126,42.0224,510205.0
2019-10-03 12:20:00,42.99,43.17,42.98,43.13,311426.0,42.0224,42.1984,42.0126,42.1593,311426.0
2019-10-03 12:30:00,43.13,43.19,43.08,43.15,321816.0,42.1593,42.2179,42.1104,42.1788,321816.0
2019-10-03 12:40:00,43.15,43.18,43.07,43.11,213137.0,42.1788,42.2081,42.1006,42.1397,213137.0
2019-10-03 12:50:00,43.1,43.16,43.05,43.11,206713.0,42.1299,42.1886,42.0811,42.1397,206713.0
2019-10-03 13:00:00,43.1,43.18,43.1,43.13,242014.0,42.1299,42.2081,42.1299,42.1593,242014.0
2019-10-03 13:10:00,43.13,43.2,43.11,43.17,240073.0,42.1593,42.2277,42.1397,42.1984,240073.0
2019-10-03 13:20:00,43.16,43.22,43.13,43.18,256149.0,42.1886,42.2472,42.1593,42.2081,256149.0
2019-10-03 13:30:00,43.18,43.22,43.09,43.18,261198.0,42.2081,42.2472,42.1202,42.2081,261198.0
2019-10-03 13:40:00,43.18,43.33,43.18,43.31,416375.0,42.2081,42.3548,42.2081,42.3352,416375.0
2019-10-03 13:50:00,43.32,43.33,43.22,43.25,319878.0,42.345,42.3548,42.2472,42.2766,319878.0
2019-10-03 14:00:00,43.25,43.33,43.21,43.29,322550.0,42.2766,42.3548,42.2375,42.3157,322550.0
2019-10-03 14:10:00,43.29,43.39,43.27,43.34,316480.0,42.3157,42.4134,42.2961,42.3645,316480.0
2019-10-03 14:20:00,43.35,43.4,43.32,43.34,213592.0,42.3743,42.4232,42.345,42.3645,213592.0
2019-10-03 14:30:00,43.34,43.38,43.28,43.32,295035.0,42.3645,42.4036,42.3059,42.345,295035.0
2019-10-03 14:40:00,43.31,43.35,43.29,43.33,242915.0,42.3352,42.3743,42.3157,42.3548,242915.0
2019-10-03 14:50:00,43.32,43.39,43.29,43.3,206883.0,42.345,42.4134,42.3157,42.3254,206883.0
2019-10-03 15:00:00,43.3,43.34,43.23,43.32,305315.0,42.3254,42.3645,42.257,42.345,305315.0
2019-10-03 15:10:00,43.32,43.37,43.28,43.32,340136.0,42.345,42.3939,42.3059,42.345,340136.0
2019-10-03 15:20:00,43.32,43.37,43.3,43.34,239579.0,42.345,42.3939,42.3254,42.3645,239579.0
2019-10-03 15:30:00,43.34,43.36,43.24,43.31,405095.0,42.3645,42.3841,42.2668,42.3352,405095.0
2019-10-03 15:40:00,43.3,43.38,43.29,43.29,500854.0,42.3254,42.4036,42.3157,42.3157,500854.0
2019-10-03 15:50:00,43.29,43.49,43.24,43.48,1401226.0,42.3157,42.5112,42.2668,42.5014,1401226.0
2019-10-04 09:30:00,43.78,43.82,43.41,43.44,1762291.0,42.7946,42.8337,42.433,42.4623,1762291.0
2019-10-04 09:40:00,43.43,43.62,43.29,43.38,944583.0,42.4525,42.6382,42.3157,42.4036,944583.0
2019-10-04 09:50:00,43.37,43.89,43.37,43.89,848710.0,42.3939,42.9021,42.3939,42.9021,848710.0
2019-10-04 10:00:00,43.88,43.99,43.8,43.87,780718.0,42.8924,42.9999,42.8142,42.8826,780718.0
2019-10-04 10:10:00,43.86,43.92,43.73,43.83,566026.0,42.8728,42.9315,42.7457,42.8435,566026.0
2019-10-04 10:20:00,43.84,43.93,43.8,43.82,389174.0,42.8533,42.9412,42.8142,42.8337,389174.0
2019-10-04 10:30:00,43.81,43.89,43.73,43.78,390598.0,42.8239,42.9021,42.7457,42.7946,390598.0
2019-10-04 10:40:00,43.78,43.86,43.74,43.82,346218.0,42.7946,42.8728,42.7555,42.8337,346218.0
2019-10-04 10:50:00,43.83,43.96,43.82,43.92,367392.0,42.8435,42.9706,42.8337,42.9315,367392.0
2019-10-04 11:00:00,43.92,44.16,43.86,44.12,821649.0,42.9315,43.1661,42.8728,43.127,821649.0
2019-10-04 11:10:00,44.12,44.14,43.93,43.95,571813.0,43.127,43.1465,42.9412,42.9608,571813.0
2019-10-04 11:20:00,43.96,43.99,43.87,43.89,470629.0,42.9706,42.9999,42.8826,42.9021,470629.0
2019-10-04 11:30:00,43.89,44.02,43.88,43.96,324944.0,42.9021,43.0292,42.8924,42.9706,324944.0
2019-10-04 11:40:00,43.96,44.06,43.91,44.03,312534.0,42.9706,43.0683,42.9217,43.039,312534.0
2019-10-04 11:50:00,44.03,44.14,44.03,44.1,436613.0,43.039,43.1465,43.039,43.1074,436613.0
2019-10-04 12:00:00,44.09,44.22,44.09,44.16,326887.0,43.0976,43.2247,43.0976,43.1661,326887.0
2019-10-04 12:10:00,44.16,44.25,44.13,44.19,353078.0,43.1661,43.254,43.1367,43.1954,353078.0
2019-10-04 12:20:00,44.2,44.26,44.15,44.18,358419.0,43.2052,43.2638,43.1563,43.1856,358419.0
2019-10-04 12:30:00,44.19,44.21,44.16,44.18,203865.0,43.1954,43.2149,43.1661,43.1856,203865.0
2019-10-04 12:40:00,44.19,44.2,44.1,44.14,226132.0,43.1954,43.2052,43.1074,43.1465,226132.0
2019-10-04 12:50:00,44.14,44.18,44.05,44.14,223548.0,43.1465,43.1856,43.0585,43.1465,223548.0
2019-10-04 13:00:00,44.15,44.21,44.12,44.14,254681.0,43.1563,43.2149,43.127,43.1465,254681.0
2019-10-04 13:10:00,44.14,44.27,44.13,44.27,265909.0,43.1465,43.2736,43.1367,43.2736,265909.0
2019-10-04 13:20:00,44.27,44.3,44.23,44.26,269975.0,43.2736,43.3029,43.2345,43.2638,269975.0
2019-10-04 13:30:00,44.26,44.3,44.2,44.28,654523.0,43.2638,43.3029,43.2052,43.2834,654523.0
2019-10-04 13:40:00,44.29,44.32,44.17,44.23,366794.0,43.2931,43.3225,43.1758,43.2345,366794.0
2019-10-04 13:50:00,44.23,44.23,44.16,44.22,208453.0,43.2345,43.2345,43.1661,43.2247,208453.0
2019-10-04 14:00:00,44.22,44.26,44.16,44.19,254766.0,43.2247,43.2638,43.1661,43.1954,254766.0
2019-10-04 14:10:00,44.2,44.33,44.19,44.26,278456.0,43.2052,43.3322,43.1954,43.2638,278456.0
2019-10-04 14:20:00,44.26,44.31,44.21,44.27,201621.0,43.2638,43.3127,43.2149,43.2736,201621.0
2019-10-04 14:30:00,44.28,44.3,44.24,44.25,202791.0,43.2834,43.3029,43.2443,43.254,202791.0
2019-10-04 14:40:00,44.24,44.29,44.17,44.19,289424.0,43.2443,43.2931,43.1758,43.1954,289424.0
2019-10-04 14:50:00,44.19,44.22,44.09,44.16,324383.0,43.1954,43.2247,43.0976,43.1661,324383.0
2019-10-04 15:00:00,44.16,44.19,44.13,44.18,215037.0,43.1661,43.1954,43.1367,43.1856,215037.0
2019-10-04 15:10:00,44.19,44.27,44.16,44.26,298696.0,43.1954,43.2736,43.1661,43.2638,298696.0
2019-10-04 15:20:00,44.27,44.34,44.26,44.3,417973.0,43.2736,43.342,43.2638,43.3029,417973.0
2019-10-04 15:30:00,44.3,44.44,44.28,44.43,572561.0,43.3029,43.4398,43.2834,43.43,572561.0
2019-10-04 15:40:00,44.43,44.55,44.41,44.54,746622.0,43.43,43.5473,43.4104,43.5375,746622.0
2019-10-04 15:50:00,44.54,44.62,44.5,44.54,1697056.0,43.5375,43.6157,43.4984,43.5375,1697056.0
2019-10-07 09:30:00,44.36,44.45,44.14,44.34,948383.0,43.3616,43.4495,43.1465,43.342,948383.0
2019-10-07 09:40:00,44.36,44.36,44.08,44.27,738630.0,43.3616,43.3616,43.0879,43.2736,738630.0
2019-10-07 09:50:00,44.27,44.33,44.13,44.25,569272.0,43.2736,43.3322,43.1367,43.254,569272.0
2019-10-07 10:00:00,44.26,44.42,44.14,44.38,641242.0,43.2638,43.4202,43.1465,43.3811,641242.0
2019-10-07 10:10:00,44.39,44.46,44.3,44.34,465615.0,43.3909,43.4593,43.3029,43.342,465615.0
2019-10-07 10:20:00,44.34,44.53,44.33,44.49,409906.0,43.342,43.5277,43.3322,43.4886,409906.0
2019-10-07 10:30:00,44.48,44.55,44.38,44.41,396928.0,43.4789,43.5473,43.3811,43.4104,396928.0
2019-10-07 10:40:00,44.41,44.52,44.39,44.43,236043.0,43.4104,43.518,43.3909,43.43,236043.0
2019-10-07 10:50:00,44.43,44.51,44.41,44.43,224298.0,43.43,43.5082,43.4104,43.43,224298.0
2019-10-07 11:00:00,44.43,44.49,44.35,44.39,414248.0,43.43,43.4886,43.3518,43.3909,414248.0
2019-10-07 11:10:00,44.4,44.44,44.34,44.42,206331.0,43.4007,43.4398,43.342,43.4202,206331.0
2019-10-07 11:20:00,44.43,44.45,44.3,44.3,247718.0,43.43,43.4495,43.3029,43.3029,247718.0
2019-10-07 11:30:00,44.3,44.45,44.28,44.4,218739.0,43.3029,43.4495,43.2834,43.4007,218739.0
2019-10-07 11:40:00,44.4,44.44,44.35,44.39,220640.0,43.4007,43.4398,43.3518,43.3909,220640.0
2019-10-07 11:50:00,44.39,44.54,44.39,44.54,350530.0,43.3909,43.5375,43.3909,43.5375,350530.0
2019-10-07 12:00:00,44.55,44.58,44.44,44.44,251280.0,43.5473,43.5766,43.4398,43.4398,251280.0
2019-10-07 12:10:00,44.45,44.54,44.4,44.48,221805.0,43.4495,43.5375,43.4007,43.4789,221805.0
2019-10-07 12:20:00,44.49,44.57,44.48,44.53,234703.0,43.4886,43.5668,43.4789,43.5277,234703.0
2019-10-07 12:30:00,44.52,44.57,44.48,44.49,216175.0,43.518,43.5668,43.4789,43.4886,216175.0
2019-10-07 12:40:00,44.48,44.53,44.45,44.46,206108.0,43.4789,43.5277,43.4495,43.4593,206108.0
2019-10-07 12:50:00,44.47,44.51,44.42,44.5,124502.0,43.4691,43.5082,43.4202,43.4984,124502.0
2019-10-07 13:00:00,44.5,44.56,44.44,44.46,226488.0,43.4984,43.5571,43.4398,43.4593,226488.0
2019-10-07 13:10:00,44.46,44.46,44.33,44.35,313926.0,43.4593,43.4593,43.3322,43.3518,313926.0
2019-10-07 13:20:00,44.34,44.41,44.33,44.38,110708.0,43.342,43.4104,43.3322,43.3811,110708.0
2019-10-07 13:30:00,44.37,44.66,44.37,44.6,552514.0,43.3713,43.6548,43.3713,43.5962,552514.0
2019-10-07 13:40:00,44.61,44.66,44.56,44.64,185271.0,43.6059,43.6548,43.5571,43.6353,185271.0
2019-10-07 13:50:00,44.64,44.73,44.62,44.71,205439.0,43.6353,43.7232,43.6157,43.7037,205439.0
2019-10-07 14:00:00,44.71,44.73,44.54,44.57,308677.0,43.7037,43.7232,43.5375,43.5668,308677.0
2019-10-07 14:10:00,44.57,44.59,44.47,44.51,282935.0,43.5668,43.5864,43.4691,43.5082,282935.0
2019-10-07 14:20:00,44.52,44.52,44.41,44.46,219955.0,43.518,43.518,43.4104,43.4593,219955.0
2019-10-07 14:30:00,44.46,44.46,44.31,44.31,283956.0,43.4593,43.4593,43.3127,43.3127,283956.0
2019-10-07 14:40:00,44.31,44.35,44.25,44.27,207171.0,43.3127,43.3518,43.254,43.2736,207171.0
2019-10-07 14:50:00,44.27,44.33,44.17,44.32,343710.0,43.2736,43.3322,43.1758,43.3225,343710.0
2019-10-07 15:00:00,44.32,44.34,44.26,44.3,174243.0,43.3225,43.342,43.2638,43.3029,174243.0
2019-10-07 15:10:00,44.3,44.32,44.23,44.32,188004.0,43.3029,43.3225,43.2345,43.3225,188004.0
2019-10-07 15:20:00,44.31,44.37,44.22,44.3,205294.0,43.3127,43.3713,43.2247,43.3029,205294.0
2019-10-07 15:30:00,44.3,44.32,44.17,44.19,268249.0,43.3029,43.3225,43.1758,43.1954,268249.0
2019-10-07 15:40:00,44.2,44.2,44.11,44.14,374207.0,43.2052,43.2052,43.1172,43.1465,374207.0
2019-10-07 15:50:00,44.14,44.28,44.06,44.16,975838.0,43.1465,43.2834,43.0683,43.1661,975838.0
2019-10-08 09:30:00,43.54,43.84,43.38,43.53,1987363.0,42.56,42.8533,42.4036,42.5503,1987363.0
2019-10-08 09:40:00,43.54,43.76,43.47,43.53,602582.0,42.56,42.7751,42.4916,42.5503,602582.0
2019-10-08 09:50:00,43.54,43.56,43.38,43.4,626846.0,42.56,42.5796,42.4036,42.4232,626846.0
2019-10-08 10:00:00,43.41,43.44,42.92,42.98,1151719.0,42.433,42.4623,41.954,42.0126,1151719.0
2019-10-08 10:10:00,42.98,43.15,42.87,43.12,827587.0,42.0126,42.1788,41.9051,42.1495,827587.0
2019-10-08 10:20:00,43.12,43.16,42.9,42.96,492838.0,42.1495,42.1886,41.9344,41.9931,492838.0
2019-10-08 10:30:00,42.96,43.04,42.77,42.91,676320.0,41.9931,42.0713,41.8074,41.9442,676320.0
2019-10-08 10:40:00,42.91,42.92,42.78,42.82,497538.0,41.9442,41.954,41.8171,41.8562,497538.0
2019-10-08 10:50:00,42.81,42.98,42.73,42.94,527584.0,41.8465,42.0126,41.7683,41.9735,527584.0
2019-10-08 11:00:00,42.93,42.97,42.8,42.81,259803.0,41.9638,42.0029,41.8367,41.8465,259803.0
2019-10-08 11:10:00,42.81,43.03,42.79,42.95,241621.0,41.8465,42.0615,41.8269,41.9833,241621.0
2019-10-08 11:20:00,42.95,42.97,42.78,42.79,324510.0,41.9833,42.0029,41.8171,41.8269,324510.0
2019-10-08 11:30:00,42.79,42.85,42.76,42.78,487458.0,41.8269,41.8856,41.7976,41.8171,487458.0
2019-10-08 11:40:00,42.78,42.85,42.77,42.77,271836.0,41.8171,41.8856,41.8074,41.8074,271836.0
2019-10-08 11:50:00,42.78,42.86,42.77,42.82,262021.0,41.8171,41.8953,41.8074,41.8562,262021.0
2019-10-08 12:00:00,42.82,42.84,42.77,42.79,259423.0,41.8562,41.8758,41.8074,41.8269,259423.0
2019-10-08 12:10:00,42.79,42.81,42.76,42.79,345154.0,41.8269,41.8465,41.7976,41.8269,345154.0
2019-10-08 12:20:00,42.8,42.97,42.79,42.9,408286.0,41.8367,42.0029,41.8269,41.9344,408286.0
2019-10-08 12:30:00,42.9,42.95,42.87,42.88,190501.0,41.9344,41.9833,41.9051,41.9149,190501.0
2019-10-08 12:40:00,42.88,43.09,42.81,42.99,413323.0,41.9149,42.1202,41.8465,42.0224,413323.0
2019-10-08 12:50:00,43.0,43.03,42.88,42.9,221073.0,42.0322,42.0615,41.9149,41.9344,221073.0
2019-10-08 13:00:00,42.91,42.96,42.87,42.93,139435.0,41.9442,41.9931,41.9051,41.9638,139435.0
2019-10-08 13:10:00,42.93,42.95,42.87,42.94,128474.0,41.9638,41.9833,41.9051,41.9735,128474.0
2019-10-08 13:20:00,42.94,43.02,42.93,43.01,129130.0,41.9735,42.0517,41.9638,42.042,129130.0
2019-10-08 13:30:00,43.01,43.05,42.96,43.05,165017.0,42.042,42.0811,41.9931,42.0811,165017.0
2019-10-08 13:40:00,43.05,43.13,43.05,43.12,186701.0,42.0811,42.1593,42.0811,42.1495,186701.0
2019-10-08 13:50:00,43.12,43.15,43.05,43.05,179226.0,42.1495,42.1788,42.0811,42.0811,179226.0
2019-10-08 14:00:00,43.05,43.13,42.98,43.1,191393.0,42.0811,42.1593,42.0126,42.1299,191393.0
2019-10-08 14:10:00,43.1,43.13,43.03,43.1,135016.0,42.1299,42.1593,42.0615,42.1299,135016.0
2019-10-08 14:20:00,43.11,43.14,43.05,43.08,114892.0,42.1397,42.169,42.0811,42.1104,114892.0
2019-10-08 14:30:00,43.08,43.24,42.96,43.08,728279.0,42.1104,42.2668,41.9931,42.1104,728279.0
2019-10-08 14:40:00,43.08,43.27,43.06,43.27,272009.0,42.1104,42.2961,42.0908,42.2961,272009.0
2019-10-08 14:50:00,43.27,43.27,42.78,42.89,658626.0,42.2961,42.2961,41.8171,41.9247,658626.0
2019-10-08 15:00:00,42.88,43.06,42.88,42.93,296820.0,41.9149,42.0908,41.9149,41.9638,296820.0
2019-10-08 15:10:00,42.92,42.95,42.82,42.86,345521.0,41.954,41.9833,41.8562,41.8953,345521.0
2019-10-08 15:20:00,42.86,42.93,42.83,42.84,259783.0,41.8953,41.9638,41.866,41.8758,259783.0
2019-10-08 15:30:00,42.84,42.9,42.71,42.72,414124.0,41.8758,41.9344,41.7487,41.7585,414124.0
2019-10-08 15:40:00,42.72,42.79,42.67,42.72,695215.0,41.7585,41.8269,41.7096,41.7585,695215.0
2019-10-08 15:50:00,42.72,42.74,42.62,42.64,1422417.0,41.7585,41.778,41.6607,41.6803,1422417.0
2019-10-09 09:30:00,43.18,43.38,43.05,43.14,1045132.0,42.2081,42.4036,42.0811,42.169,1045132.0
2019-10-09 09:40:00,43.15,43.31,43.14,43.2,585543.0,42.1788,42.3352,42.169,42.2277,585543.0
2019-10-09 09:50:00,43.21,43.31,43.12,43.13,532132.0,42.2375,42.3352,42.1495,42.1593,532132.0
2019-10-09 10:00:00,43.11,43.24,43.09,43.15,395987.0,42.1397,42.2668,42.1202,42.1788,395987.0
2019-10-09 10:10:00,43.15,43.25,43.07,43.23,362847.0,42.1788,42.2766,42.1006,42.257,362847.0
2019-10-09 10:20:00,43.24,43.27,43.17,43.26,276362.0,42.2668,42.2961,42.1984,42.2863,276362.0
2019-10-09 10:30:00,43.26,43.32,43.1,43.14,356943.0,42.2863,42.345,42.1299,42.169,356943.0
2019-10-09 10:40:00,43.14,43.16,43.06,43.09,288724.0,42.169,42.1886,42.0908,42.1202,288724.0
2019-10-09 10:50:00,43.1,43.14,43.04,43.11,170136.0,42.1299,42.169,42.0713,42.1397,170136.0
2019-10-09 11:00:00,43.12,43.17,42.94,42.97,329907.0,42.1495,42.1984,41.9735,42.0029,329907.0
2019-10-09 11:10:00,42.96,43.03,42.89,43.01,257967.0,41.9931,42.0615,41.9247,42.042,257967.0
2019-10-09 11:20:00,43.01,43.02,42.96,43.0,157921.0,42.042,42.0517,41.9931,42.0322,157921.0
2019-10-09 11:30:00,43.0,43.07,42.96,43.03,192863.0,42.0322,42.1006,41.9931,42.0615,192863.0
2019-10-09 11:40:00,43.03,43.09,42.98,43.04,233190.0,42.0615,42.1202,42.0126,42.0713,233190.0
2019-10-09 11:50:00,43.04,43.09,42.99,42.99,190863.0,42.0713,42.1202,42.0224,42.0224,190863.0
2019-10-09 12:00:00,43.0,43.12,43.0,43.07,166218.0,42.0322,42.1495,42.0322,42.1006,166218.0
2019-10-09 12:10:00,43.07,43.1,43.04,43.05,129833.0,42.1006,42.1299,42.0713,42.0811,129833.0
2019-10-09 12:20:00,43.06,43.08,42.96,42.98,125407.0,42.0908,42.1104,41.9931,42.0126,125407.0
2019-10-09 12:30:00,42.99,43.06,42.99,43.02,141475.0,42.0224,42.0908,42.0224,42.0517,141475.0
2019-10-09 12:40:00,43.03,43.05,42.96,42.97,139432.0,42.0615,42.0811,41.9931,42.0029,139432.0
2019-10-09 12:50:00,42.97,43.08,42.96,43.06,418056.0,42.0029,42.1104,41.9931,42.0908,418056.0
2019-10-09 13:00:00,43.07,43.13,42.98,42.99,266033.0,42.1006,42.1593,42.0126,42.0224,266033.0
2019-10-09 13:10:00,43.0,43.01,42.95,42.98,131462.0,42.0322,42.042,41.9833,42.0126,131462.0
2019-10-09 13:20:00,42.97,42.99,42.94,42.96,104182.0,42.0029,42.0224,41.9735,41.9931,104182.0
2019-10-09 13:30:00,42.97,43.03,42.96,43.01,113995.0,42.0029,42.0615,41.9931,42.042,113995.0
2019-10-09 13:40:00,43.01,43.09,43.0,43.05,204916.0,42.042,42.1202,42.0322,42.0811,204916.0
2019-10-09 13:50:00,43.05,43.07,43.02,43.04,125702.0,42.0811,42.1006,42.0517,42.0713,125702.0
2019-10-09 14:00:00,43.03,43.06,42.99,43.01,150330.0,42.0615,42.0908,42.0224,42.042,150330.0
2019-10-09 14:10:00,43.02,43.07,43.0,43.06,208160.0,42.0517,42.1006,42.0322,42.0908,208160.0
2019-10-09 14:20:00,43.06,43.09,42.98,43.0,233878.0,42.0908,42.1202,42.0126,42.0322,233878.0
2019-10-09 14:30:00,43.01,43.04,42.97,43.03,178596.0,42.042,42.0713,42.0029,42.0615,178596.0
2019-10-09 14:40:00,43.03,43.04,42.98,43.0,161841.0,42.0615,42.0713,42.0126,42.0322,161841.0
2019-10-09 14:50:00,43.0,43.07,42.99,43.04,216416.0,42.0322,42.1006,42.0224,42.0713,216416.0
2019-10-09 15:00:00,43.04,43.12,43.02,43.11,297297.0,42.0713,42.1495,42.0517,42.1397,297297.0
2019-10-09 15:10:00,43.11,43.13,43.07,43.09,200539.0,42.1397,42.1593,42.1006,42.1202,200539.0
2019-10-09 15:20:00,43.08,43.1,43.03,43.1,139990.0,42.1104,42.1299,42.0615,42.1299,139990.0
2019-10-09 15:30:00,43.11,43.18,43.09,43.16,257183.0,42.1397,42.2081,42.1202,42.1886,257183.0
2019-10-09 15:40:00,43.16,43.16,42.91,42.92,905485.0,42.1886,42.1886,41.9442,41.954,905485.0
2019-10-09 15:50:00,42.92,42.96,42.83,42.88,766075.0,41.954,41.9931,41.866,41.9149,766075.0
2019-10-10 09:30:00,42.87,42.95,42.61,42.83,1369625.0,41.9051,41.9833,41.651,41.866,1369625.0
2019-10-10 09:40:00,42.83,43.23,42.79,43.21,632330.0,41.866,42.257,41.8269,42.2375,632330.0
2019-10-10 09:50:00,43.2,43.75,43.2,43.7,1213349.0,42.2277,42.7653,42.2277,42.7164,1213349.0
2019-10-10 10:00:00,43.69,43.77,43.54,43.62,659802.0,42.7067,42.7848,42.56,42.6382,659802.0
2019-10-10 10:10:00,43.62,43.69,43.45,43.54,510828.0,42.6382,42.7067,42.4721,42.56,510828.0
2019-10-10 10:20:00,43.54,43.59,43.47,43.53,313234.0,42.56,42.6089,42.4916,42.5503,313234.0
2019-10-10 10:30:00,43.54,43.66,43.23,43.61,304233.0,42.56,42.6773,42.257,42.6285,304233.0
2019-10-10 10:40:00,43.62,43.65,43.54,43.6,225381.0,42.6382,42.6676,42.56,42.6187,225381.0
2019-10-10 10:50:00,43.6,43.67,43.54,43.63,221805.0,42.6187,42.6871,42.56,42.648,221805.0
2019-10-10 11:00:00,43.64,43.72,43.55,43.68,339721.0,42.6578,42.736,42.5698,42.6969,339721.0
2019-10-10 11:10:00,43.68,43.79,43.66,43.76,327098.0,42.6969,42.8044,42.6773,42.7751,327098.0
2019-10-10 11:20:00,43.76,43.77,43.64,43.68,220808.0,42.7751,42.7848,42.6578,42.6969,220808.0
2019-10-10 11:30:00,43.68,43.74,43.67,43.72,147690.0,42.6969,42.7555,42.6871,42.736,147690.0
2019-10-10 11:40:00,43.71,43.74,43.68,43.73,174037.0,42.7262,42.7555,42.6969,42.7457,174037.0
2019-10-10 11:50:00,43.73,43.74,43.69,43.73,146286.0,42.7457,42.7555,42.7067,42.7457,146286.0
2019-10-10 12:00:00,43.73,43.76,43.65,43.66,194667.0,42.7457,42.7751,42.6676,42.6773,194667.0
2019-10-10 12:10:00,43.65,43.7,43.63,43.65,181701.0,42.6676,42.7164,42.648,42.6676,181701.0
2019-10-10 12:20:00,43.64,43.65,43.53,43.58,227294.0,42.6578,42.6676,42.5503,42.5991,227294.0
2019-10-10 12:30:00,43.57,43.59,43.44,43.48,222290.0,42.5894,42.6089,42.4623,42.5014,222290.0
2019-10-10 12:40:00,43.49,43.54,43.48,43.52,134356.0,42.5112,42.56,42.5014,42.5405,134356.0
2019-10-10 12:50:00,43.52,43.55,43.48,43.5,185105.0,42.5405,42.5698,42.5014,42.5209,185105.0
2019-10-10 13:00:00,43.49,43.54,43.45,43.48,224018.0,42.5112,42.56,42.4721,42.5014,224018.0
2019-10-10 13:10:00,43.48,43.49,43.41,43.44,140402.0,42.5014,42.5112,42.433,42.4623,140402.0
2019-10-10 13:20:00,43.44,43.47,43.41,43.41,118419.0,42.4623,42.4916,42.433,42.433,118419.0
2019-10-10 13:30:00,43.41,43.42,43.3,43.34,170424.0,42.433,42.4427,42.3254,42.3645,170424.0
2019-10-10 13:40:00,43.34,43.38,43.34,43.38,97135.0,42.3645,42.4036,42.3645,42.4036,97135.0
2019-10-10 13:50:00,43.37,43.42,43.34,43.38,170047.0,42.3939,42.4427,42.3645,42.4036,170047.0
2019-10-10 14:00:00,43.38,43.44,43.12,43.21,426161.0,42.4036,42.4623,42.1495,42.2375,426161.0
2019-10-10 14:10:00,43.21,43.39,43.18,43.31,233387.0,42.2375,42.4134,42.2081,42.3352,233387.0
2019-10-10 14:20:00,43.31,43.35,43.25,43.29,272778.0,42.3352,42.3743,42.2766,42.3157,272778.0
2019-10-10 14:30:00,43.29,43.31,43.27,43.3,165167.0,42.3157,42.3352,42.2961,42.3254,165167.0
2019-10-10 14:40:00,43.29,43.3,43.2,43.26,168286.0,42.3157,42.3254,42.2277,42.2863,168286.0
2019-10-10 14:50:00,43.27,43.3,43.23,43.25,163163.0,42.2961,42.3254,42.257,42.2766,163163.0
2019-10-10 15:00:00,43.25,43.28,43.22,43.27,358610.0,42.2766,42.3059,42.2472,42.2961,358610.0
2019-10-10 15:10:00,43.26,43.35,43.23,43.34,398593.0,42.2863,42.3743,42.257,42.3645,398593.0
2019-10-10 15:20:00,43.34,43.41,43.31,43.37,285124.0,42.3645,42.433,42.3352,42.3939,285124.0
2019-10-10 15:30:00,43.37,43.39,43.27,43.34,301757.0,42.3939,42.4134,42.2961,42.3645,301757.0
2019-10-10 15:40:00,43.33,43.36,43.25,43.3,462892.0,42.3548,42.3841,42.2766,42.3254,462892.0
2019-10-10 15:50:00,43.3,43.32,43.23,43.3,918314.0,42.3254,42.345,42.257,42.3254,918314.0
2019-10-11 09:30:00,44.32,44.72,44.28,44.49,1975260.0,43.3225,43.7135,43.2834,43.4886,1975260.0
2019-10-11 09:40:00,44.48,44.66,44.34,44.53,1106113.0,43.4789,43.6548,43.342,43.5277,1106113.0
2019-10-11 09:50:00,44.54,44.61,44.43,44.49,524112.0,43.5375,43.6059,43.43,43.4886,524112.0
2019-10-11 10:00:00,44.5,44.57,44.36,44.38,554010.0,43.4984,43.5668,43.3616,43.3811,554010.0
2019-10-11 10:10:00,44.38,44.47,44.34,44.4,510542.0,43.3811,43.4691,43.342,43.4007,510542.0
2019-10-11 10:20:00,44.4,44.65,44.37,44.63,615246.0,43.4007,43.645,43.3713,43.6255,615246.0
2019-10-11 10:30:00,44.63,44.71,44.55,44.57,471954.0,43.6255,43.7037,43.5473,43.5668,471954.0
2019-10-11 10:40:00,44.57,44.69,44.54,44.67,254878.0,43.5668,43.6841,43.5375,43.6646,254878.0
2019-10-11 10:50:00,44.68,44.74,44.66,44.71,302957.0,43.6744,43.733,43.6548,43.7037,302957.0
2019-10-11 11:00:00,44.7,44.84,44.7,44.84,432334.0,43.6939,43.8308,43.6939,43.8308,432334.0
2019-10-11 11:10:00,44.84,44.99,44.83,44.94,482519.0,43.8308,43.9774,43.821,43.9285,482519.0
2019-10-11 11:20:00,44.95,44.98,44.84,44.92,426946.0,43.9383,43.9676,43.8308,43.909,426946.0
2019-10-11 11:30:00,44.92,45.03,44.89,44.93,626290.0,43.909,44.0165,43.8796,43.9187,626290.0
2019-10-11 11:40:00,44.94,44.97,44.81,44.84,566455.0,43.9285,43.9578,43.8014,43.8308,566455.0
2019-10-11 11:50:00,44.84,44.86,44.74,44.78,370365.0,43.8308,43.8503,43.733,43.7721,370365.0
2019-10-11 12:00:00,44.78,44.81,44.67,44.8,384061.0,43.7721,43.8014,43.6646,43.7917,384061.0
2019-10-11 12:10:00,44.8,44.92,44.78,44.91,224896.0,43.7917,43.909,43.7721,43.8992,224896.0
2019-10-11 12:20:00,44.91,45.04,44.9,45.01,332822.0,43.8992,44.0263,43.8894,43.9969,332822.0
2019-10-11 12:30:00,45.02,45.02,44.56,44.97,802639.0,44.0067,44.0067,43.5571,43.9578,802639.0
2019-10-11 12:40:00,44.97,45.03,44.94,45.01,318620.0,43.9578,44.0165,43.9285,43.9969,318620.0
2019-10-11 12:50:00,45.01,45.15,44.97,45.15,398735.0,43.9969,44.1338,43.9578,44.1338,398735.0
2019-10-11 13:00:00,45.14,45.22,45.14,45.16,396792.0,44.124,44.2022,44.124,44.1436,396792.0
2019-10-11 13:10:00,45.16,45.28,45.16,45.26,401041.0,44.1436,44.2609,44.1436,44.2413,401041.0
2019-10-11 13:20:00,45.27,45.57,45.24,45.43,930898.0,44.2511,44.5443,44.2218,44.4075,930898.0
2019-10-11 13:30:00,45.42,45.52,45.36,45.4,579364.0,44.3977,44.4955,44.3391,44.3782,579364.0
2019-10-11 13:40:00,45.4,45.57,45.4,45.57,419215.0,44.3782,44.5443,44.3782,44.5443,419215.0
2019-10-11 13:50:00,45.57,45.67,45.54,45.61,531807.0,44.5443,44.6421,44.515,44.5834,531807.0
2019-10-11 14:00:00,45.61,45.67,45.58,45.66,397139.0,44.5834,44.6421,44.5541,44.6323,397139.0
2019-10-11 14:10:00,45.66,45.71,45.58,45.7,449835.0,44.6323,44.6812,44.5541,44.6714,449835.0
2019-10-11 14:20:00,45.7,45.77,45.66,45.73,352639.0,44.6714,44.7398,44.6323,44.7007,352639.0
2019-10-11 14:30:00,45.73,45.82,45.73,45.75,379256.0,44.7007,44.7887,44.7007,44.7203,379256.0
2019-10-11 14:40:00,45.74,45.8,45.73,45.76,293688.0,44.7105,44.7692,44.7007,44.7301,293688.0
2019-10-11 14:50:00,45.76,45.77,45.51,45.55,681761.0,44.7301,44.7398,44.4857,44.5248,681761.0
2019-10-11 15:00:00,45.55,45.55,45.41,45.5,739702.0,44.5248,44.5248,44.3879,44.4759,739702.0
2019-10-11 15:10:00,45.5,45.58,45.47,45.55,386985.0,44.4759,44.5541,44.4466,44.5248,386985.0
2019-10-11 15:20:00,45.54,45.59,45.39,45.4,441103.0,44.515,44.5639,44.3684,44.3782,441103.0
2019-10-11 15:30:00,45.4,45.65,45.26,45.65,1240597.0,44.3782,44.6225,44.2413,44.6225,1240597.0
2019-10-11 15:40:00,45.65,45.67,45.26,45.36,1427465.0,44.6225,44.6421,44.2413,44.3391,1427465.0
2019-10-11 15:50:00,45.35,45.49,45.07,45.1,2113370.0,44.3293,44.4661,44.0556,44.0849,2113370.0
2019-10-14 09:30:00,44.96,45.33,44.88,45.13,1162191.0,43.9481,44.3097,43.8699,44.1142,1162191.0
2019-10-14 09:40:00,45.13,45.3,44.97,45.01,584945.0,44.1142,44.2804,43.9578,43.9969,584945.0
2019-10-14 09:50:00,45.01,45.01,44.85,44.91,655081.0,43.9969,43.9969,43.8405,43.8992,655081.0
2019-10-14 10:00:00,44.91,45.08,44.9,45.08,434123.0,43.8992,44.0654,43.8894,44.0654,434123.0
2019-10-14 10:10:00,45.07,45.08,44.8,44.83,427766.0,44.0556,44.0654,43.7917,43.821,427766.0
2019-10-14 10:20:00,44.82,44.92,44.8,44.88,248230.0,43.8112,43.909,43.7917,43.8699,248230.0
2019-10-14 10:30:00,44.89,44.94,44.87,44.93,228298.0,43.8796,43.9285,43.8601,43.9187,228298.0
2019-10-14 10:40:00,44.92,45.02,44.89,45.0,209574.0,43.909,44.0067,43.8796,43.9872,209574.0
2019-10-14 10:50:00,45.0,45.03,44.94,45.01,193276.0,43.9872,44.0165,43.9285,43.9969,193276.0
2019-10-14 11:00:00,45.01,45.05,44.91,44.96,246652.0,43.9969,44.036,43.8992,43.9481,246652.0
2019-10-14 11:10:00,44.96,45.01,44.94,45.0,126702.0,43.9481,43.9969,43.9285,43.9872,126702.0
2019-10-14 11:20:00,45.01,45.08,44.97,44.98,208621.0,43.9969,44.0654,43.9578,43.9676,208621.0
2019-10-14 11:30:00,44.98,45.11,44.97,45.09,151737.0,43.9676,44.0947,43.9578,44.0751,151737.0
2019-10-14 11:40:00,45.09,45.11,45.05,45.07,135037.0,44.0751,44.0947,44.036,44.0556,135037.0
2019-10-14 11:50:00,45.07,45.09,45.02,45.05,149981.0,44.0556,44.0751,44.0067,44.036,149981.0
2019-10-14 12:00:00,45.05,45.06,44.91,44.96,227860.0,44.036,44.0458,43.8992,43.9481,227860.0
2019-10-14 12:10:00,44.96,44.99,44.91,44.93,160628.0,43.9481,43.9774,43.8992,43.9187,160628.0
2019-10-14 12:20:00,44.93,44.97,44.88,44.89,127640.0,43.9187,43.9578,43.8699,43.8796,127640.0
2019-10-14 12:30:00,44.89,44.96,44.86,44.91,112142.0,43.8796,43.9481,43.8503,43.8992,112142.0
2019-10-14 12:40:00,44.92,44.95,44.91,44.92,71087.0,43.909,43.9383,43.8992,43.909,71087.0
2019-10-14 12:50:00,44.93,44.94,44.88,44.9,74787.0,43.9187,43.9285,43.8699,43.8894,74787.0
2019-10-14 13:00:00,44.9,44.94,44.86,44.92,127218.0,43.8894,43.9285,43.8503,43.909,127218.0
2019-10-14 13:10:00,44.92,44.95,44.86,44.87,83431.0,43.909,43.9383,43.8503,43.8601,83431.0
2019-10-14 13:20:00,44.87,44.9,44.85,44.87,128709.0,43.8601,43.8894,43.8405,43.8601,128709.0
2019-10-14 13:30:00,44.86,44.89,44.83,44.88,114388.0,43.8503,43.8796,43.821,43.8699,114388.0
2019-10-14 13:40:00,44.89,44.94,44.86,44.94,144647.0,43.8796,43.9285,43.8503,43.9285,144647.0
2019-10-14 13:50:00,44.94,44.94,44.89,44.91,114363.0,43.9285,43.9285,43.8796,43.8992,114363.0
2019-10-14 14:00:00,44.91,44.94,44.87,44.89,130502.0,43.8992,43.9285,43.8601,43.8796,130502.0
2019-10-14 14:10:00,44.9,44.94,44.89,44.92,119368.0,43.8894,43.9285,43.8796,43.909,119368.0
2019-10-14 14:20:00,44.92,44.92,44.88,44.89,103249.0,43.909,43.909,43.8699,43.8796,103249.0
2019-10-14 14:30:00,44.9,44.97,44.87,44.91,189201.0,43.8894,43.9578,43.8601,43.8992,189201.0
2019-10-14 14:40:00,44.91,44.92,44.85,44.87,101994.0,43.8992,43.909,43.8405,43.8601,101994.0
2019-10-14 14:50:00,44.88,44.91,44.84,44.85,113105.0,43.8699,43.8992,43.8308,43.8405,113105.0
2019-10-14 15:00:00,44.86,44.89,44.85,44.88,126026.0,43.8503,43.8796,43.8405,43.8699,126026.0
2019-10-14 15:10:00,44.88,44.93,44.86,44.91,203727.0,43.8699,43.9187,43.8503,43.8992,203727.0
2019-10-14 15:20:00,44.9,44.98,44.9,44.94,241934.0,43.8894,43.9676,43.8894,43.9285,241934.0
2019-10-14 15:30:00,44.94,44.94,44.86,44.87,282316.0,43.9285,43.9285,43.8503,43.8601,282316.0
2019-10-14 15:40:00,44.88,44.88,44.82,44.86,188539.0,43.8699,43.8699,43.8112,43.8503,188539.0
2019-10-14 15:50:00,44.86,44.93,44.84,44.86,839344.0,43.8503,43.9187,43.8308,43.8503,839344.0
2019-10-15 09:30:00,45.21,45.42,45.04,45.15,875986.0,44.1924,44.3977,44.0263,44.1338,875986.0
2019-10-15 09:40:00,45.15,45.36,45.04,45.09,661274.0,44.1338,44.3391,44.0263,44.0751,661274.0
2019-10-15 09:50:00,45.09,45.35,45.09,45.34,413778.0,44.0751,44.3293,44.0751,44.3195,413778.0
2019-10-15 10:00:00,45.34,45.42,45.27,45.4,358645.0,44.3195,44.3977,44.2511,44.3782,358645.0
2019-10-15 10:10:00,45.41,45.59,45.39,45.55,523820.0,44.3879,44.5639,44.3684,44.5248,523820.0
2019-10-15 10:20:00,45.55,45.71,45.54,45.69,381898.0,44.5248,44.6812,44.515,44.6616,381898.0
2019-10-15 10:30:00,45.69,46.04,45.68,46.04,795400.0,44.6616,45.0038,44.6519,45.0038,795400.0
2019-10-15 10:40:00,46.03,46.31,46.02,46.24,1275579.0,44.994,45.2677,44.9842,45.1993,1275579.0
2019-10-15 10:50:00,46.24,46.37,46.22,46.29,501872.0,45.1993,45.3263,45.1797,45.2481,501872.0
2019-10-15 11:00:00,46.29,46.31,46.1,46.22,537202.0,45.2481,45.2677,45.0624,45.1797,537202.0
2019-10-15 11:10:00,46.21,46.32,46.17,46.27,390865.0,45.1699,45.2775,45.1308,45.2286,390865.0
2019-10-15 11:20:00,46.28,46.28,46.17,46.24,311603.0,45.2384,45.2384,45.1308,45.1993,311603.0
2019-10-15 11:30:00,46.26,46.31,46.16,46.16,288193.0,45.2188,45.2677,45.1211,45.1211,288193.0
2019-10-15 11:40:00,46.16,46.34,46.16,46.32,222809.0,45.1211,45.297,45.1211,45.2775,222809.0
2019-10-15 11:50:00,46.32,46.32,46.22,46.24,222472.0,45.2775,45.2775,45.1797,45.1993,222472.0
2019-10-15 12:00:00,46.24,46.43,46.24,46.36,485770.0,45.1993,45.385,45.1993,45.3166,485770.0
2019-10-15 12:10:00,46.36,46.46,46.35,46.4,209991.0,45.3166,45.4143,45.3068,45.3557,209991.0
2019-10-15 12:20:00,46.4,46.45,46.32,46.34,195468.0,45.3557,45.4045,45.2775,45.297,195468.0
2019-10-15 12:30:00,46.33,46.35,46.29,46.34,164743.0,45.2872,45.3068,45.2481,45.297,164743.0
2019-10-15 12:40:00,46.35,46.39,46.27,46.3,210956.0,45.3068,45.3459,45.2286,45.2579,210956.0
2019-10-15 12:50:00,46.3,46.4,46.29,46.38,126454.0,45.2579,45.3557,45.2481,45.3361,126454.0
2019-10-15 13:00:00,46.38,46.49,46.37,46.42,220575.0,45.3361,45.4436,45.3263,45.3752,220575.0
2019-10-15 13:10:00,46.41,46.5,46.38,46.45,183786.0,45.3654,45.4534,45.3361,45.4045,183786.0
2019-10-15 13:20:00,46.45,46.46,46.36,46.39,184950.0,45.4045,45.4143,45.3166,45.3459,184950.0
2019-10-15 13:30:00,46.39,46.43,46.38,46.4,91855.0,45.3459,45.385,45.3361,45.3557,91855.0
2019-10-15 13:40:00,46.4,46.52,46.36,46.5,285964.0,45.3557,45.473,45.3166,45.4534,285964.0
2019-10-15 13:50:00,46.49,46.52,46.42,46.51,229658.0,45.4436,45.473,45.3752,45.4632,229658.0
2019-10-15 14:00:00,46.51,46.52,46.46,46.49,226506.0,45.4632,45.473,45.4143,45.4436,226506.0
2019-10-15 14:10:00,46.48,46.52,46.44,46.51,217225.0,45.4339,45.473,45.3948,45.4632,217225.0
2019-10-15 14:20:00,46.52,46.54,46.48,46.52,135685.0,45.473,45.4925,45.4339,45.473,135685.0
2019-10-15 14:30:00,46.51,46.54,46.41,46.53,400831.0,45.4632,45.4925,45.3654,45.4827,400831.0
2019-10-15 14:40:00,46.53,46.55,46.48,46.52,222710.0,45.4827,45.5023,45.4339,45.473,222710.0
2019-10-15 14:50:00,46.52,46.53,46.45,46.46,193593.0,45.473,45.4827,45.4045,45.4143,193593.0
2019-10-15 15:00:00,46.46,46.48,46.38,46.43,232805.0,45.4143,45.4339,45.3361,45.385,232805.0
2019-10-15 15:10:00,46.43,46.47,46.39,46.46,260371.0,45.385,45.4241,45.3459,45.4143,260371.0
2019-10-15 15:20:00,46.46,46.53,46.41,46.52,305158.0,45.4143,45.4827,45.3654,45.473,305158.0
2019-10-15 15:30:00,46.53,46.55,46.45,46.46,367248.0,45.4827,45.5023,45.4045,45.4143,367248.0
2019-10-15 15:40:00,46.46,46.49,46.43,46.46,516891.0,45.4143,45.4436,45.385,45.4143,516891.0
2019-10-15 15:50:00,46.46,46.55,46.43,46.45,1572687.0,45.4143,45.5023,45.385,45.4045,1572687.0
2019-10-16 09:30:00,45.99,46.51,45.83,46.34,1174611.0,44.9549,45.4632,44.7985,45.297,1174611.0
2019-10-16 09:40:00,46.34,46.55,46.31,46.33,615509.0,45.297,45.5023,45.2677,45.2872,615509.0
2019-10-16 09:50:00,46.33,46.44,46.23,46.27,271312.0,45.2872,45.3948,45.1895,45.2286,271312.0
2019-10-16 10:00:00,46.27,46.37,46.15,46.31,383538.0,45.2286,45.3263,45.1113,45.2677,383538.0
2019-10-16 10:10:00,46.32,46.35,46.2,46.27,315776.0,45.2775,45.3068,45.1602,45.2286,315776.0
2019-10-16 10:20:00,46.27,46.49,46.25,46.43,937473.0,45.2286,45.4436,45.209,45.385,937473.0
2019-10-16 10:30:00,46.43,46.45,46.28,46.3,524415.0,45.385,45.4045,45.2384,45.2579,524415.0
2019-10-16 10:40:00,46.3,46.33,46.13,46.16,389473.0,45.2579,45.2872,45.0917,45.1211,389473.0
2019-10-16 10:50:00,46.17,46.3,46.15,46.17,287448.0,45.1308,45.2579,45.1113,45.1308,287448.0
2019-10-16 11:00:00,46.17,46.24,46.14,46.17,242836.0,45.1308,45.1993,45.1015,45.1308,242836.0
2019-10-16 11:10:00,46.17,46.21,46.08,46.1,186795.0,45.1308,45.1699,45.0429,45.0624,186795.0
2019-10-16 11:20:00,46.1,46.13,46.05,46.06,134335.0,45.0624,45.0917,45.0135,45.0233,134335.0
2019-10-16 11:30:00,46.06,46.09,45.93,45.98,358289.0,45.0233,45.0526,44.8962,44.9451,358289.0
2019-10-16 11:40:00,45.98,46.07,45.98,46.06,181283.0,44.9451,45.0331,44.9451,45.0233,181283.0
2019-10-16 11:50:00,46.07,46.07,45.96,45.96,162493.0,45.0331,45.0331,44.9256,44.9256,162493.0
2019-10-16 12:00:00,45.97,46.04,45.95,46.01,118692.0,44.9353,45.0038,44.9158,44.9744,118692.0
2019-10-16 12:10:00,46.02,46.02,45.9,45.91,149517.0,44.9842,44.9842,44.8669,44.8767,149517.0
2019-10-16 12:20:00,45.91,45.93,45.86,45.93,153201.0,44.8767,44.8962,44.8278,44.8962,153201.0
2019-10-16 12:30:00,45.93,45.94,45.86,45.89,133522.0,44.8962,44.906,44.8278,44.8571,133522.0
2019-10-16 12:40:00,45.89,45.9,45.84,45.85,89527.0,44.8571,44.8669,44.8083,44.818,89527.0
2019-10-16 12:50:00,45.85,45.86,45.75,45.79,264045.0,44.818,44.8278,44.7203,44.7594,264045.0
2019-10-16 13:00:00,45.78,45.82,45.67,45.68,160668.0,44.7496,44.7887,44.6421,44.6519,160668.0
2019-10-16 13:10:00,45.68,45.71,45.56,45.57,319784.0,44.6519,44.6812,44.5346,44.5443,319784.0
2019-10-16 13:20:00,45.57,45.61,45.47,45.58,465545.0,44.5443,44.5834,44.4466,44.5541,465545.0
2019-10-16 13:30:00,45.56,45.65,45.54,45.54,408186.0,44.5346,44.6225,44.515,44.515,408186.0
2019-10-16 13:40:00,45.54,45.54,45.38,45.45,515923.0,44.515,44.515,44.3586,44.427,515923.0
2019-10-16 13:50:00,45.45,45.47,45.32,45.33,244756.0,44.427,44.4466,44.3,44.3097,244756.0
2019-10-16 14:00:00,45.33,45.37,45.28,45.29,301193.0,44.3097,44.3488,44.2609,44.2706,301193.0
2019-10-16 14:10:00,45.29,45.31,45.21,45.26,281051.0,44.2706,44.2902,44.1924,44.2413,281051.0
2019-10-16 14:20:00,45.26,45.31,45.2,45.25,235313.0,44.2413,44.2902,44.1827,44.2315,235313.0
2019-10-16 14:30:00,45.25,45.4,45.24,45.37,292295.0,44.2315,44.3782,44.2218,44.3488,292295.0
2019-10-16 14:40:00,45.37,45.38,45.31,45.31,217920.0,44.3488,44.3586,44.2902,44.2902,217920.0
2019-10-16 14:50:00,45.32,45.33,45.2,45.21,347479.0,44.3,44.3097,44.1827,44.1924,347479.0
2019-10-16 15:00:00,45.22,45.28,45.21,45.25,187823.0,44.2022,44.2609,44.1924,44.2315,187823.0
2019-10-16 15:10:00,45.26,45.27,45.08,45.15,676927.0,44.2413,44.2511,44.0654,44.1338,676927.0
2019-10-16 15:20:00,45.15,45.19,45.13,45.18,255240.0,44.1338,44.1729,44.1142,44.1631,255240.0
2019-10-16 15:30:00,45.17,45.25,45.11,45.22,585792.0,44.1533,44.2315,44.0947,44.2022,585792.0
2019-10-16 15:40:00,45.21,45.3,45.2,45.23,527957.0,44.1924,44.2804,44.1827,44.212,527957.0
2019-10-16 15:50:00,45.23,45.25,45.14,45.16,1271509.0,44.212,44.2315,44.124,44.1436,1271509.0
2019-10-17 09:30:00,45.74,46.12,45.74,45.87,1210555.0,44.7105,45.082,44.7105,44.8376,1210555.0
2019-10-17 09:40:00,45.86,45.96,45.78,45.85,354226.0,44.8278,44.9256,44.7496,44.818,354226.0
2019-10-17 09:50:00,45.86,45.88,45.69,45.71,290171.0,44.8278,44.8474,44.6616,44.6812,290171.0
2019-10-17 10:00:00,45.72,45.97,45.7,45.92,346768.0,44.691,44.9353,44.6714,44.8865,346768.0
2019-10-17 10:10:00,45.93,46.12,45.88,46.05,584914.0,44.8962,45.082,44.8474,45.0135,584914.0
2019-10-17 10:20:00,46.06,46.08,45.9,45.94,355273.0,45.0233,45.0429,44.8669,44.906,355273.0
2019-10-17 10:30:00,45.93,45.93,45.67,45.68,404369.0,44.8962,44.8962,44.6421,44.6519,404369.0
2019-10-17 10:40:00,45.68,45.69,45.41,45.44,482886.0,44.6519,44.6616,44.3879,44.4173,482886.0
2019-10-17 10:50:00,45.43,45.58,45.37,45.52,402579.0,44.4075,44.5541,44.3488,44.4955,402579.0
2019-10-17 11:00:00,45.53,45.54,45.4,45.53,336771.0,44.5052,44.515,44.3782,44.5052,336771.0
2019-10-17 11:10:00,45.53,45.67,45.51,45.56,323715.0,44.5052,44.6421,44.4857,44.5346,323715.0
2019-10-17 11:20:00,45.56,45.56,45.44,45.48,203329.0,44.5346,44.5346,44.4173,44.4564,203329.0
2019-10-17 11:30:00,45.5,45.5,45.37,45.47,231646.0,44.4759,44.4759,44.3488,44.4466,231646.0
2019-10-17 11:40:00,45.48,45.5,45.38,45.39,223286.0,44.4564,44.4759,44.3586,44.3684,223286.0
2019-10-17 11:50:00,45.39,45.42,45.28,45.4,227749.0,44.3684,44.3977,44.2609,44.3782,227749.0
2019-10-17 12:00:00,45.4,45.45,45.32,45.44,173328.0,44.3782,44.427,44.3,44.4173,173328.0
2019-10-17 12:10:00,45.43,45.44,45.34,45.36,119760.0,44.4075,44.4173,44.3195,44.3391,119760.0
2019-10-17 12:20:00,45.37,45.44,45.36,45.41,112239.0,44.3488,44.4173,44.3391,44.3879,112239.0
2019-10-17 12:30:00,45.4,45.46,45.4,45.42,114432.0,44.3782,44.4368,44.3782,44.3977,114432.0
2019-10-17 12:40:00,45.42,45.49,45.41,45.47,201361.0,44.3977,44.4661,44.3879,44.4466,201361.0
2019-10-17 12:50:00,45.47,45.48,45.42,45.45,90762.0,44.4466,44.4564,44.3977,44.427,90762.0
2019-10-17 13:00:00,45.44,45.46,45.36,45.38,136200.0,44.4173,44.4368,44.3391,44.3586,136200.0
2019-10-17 13:10:00,45.38,45.52,45.37,45.48,136930.0,44.3586,44.4955,44.3488,44.4564,136930.0
2019-10-17 13:20:00,45.48,45.55,45.47,45.55,189674.0,44.4564,44.5248,44.4466,44.5248,189674.0
2019-10-17 13:30:00,45.56,45.59,45.55,45.56,149663.0,44.5346,44.5639,44.5248,44.5346,149663.0
2019-10-17 13:40:00,45.56,45.59,45.53,45.58,100499.0,44.5346,44.5639,44.5052,44.5541,100499.0
2019-10-17 13:50:00,45.58,45.58,45.51,45.55,111220.0,44.5541,44.5541,44.4857,44.5248,111220.0
2019-10-17 14:00:00,45.56,45.56,45.44,45.47,139887.0,44.5346,44.5346,44.4173,44.4466,139887.0
2019-10-17 14:10:00,45.46,45.48,45.4,45.46,179951.0,44.4368,44.4564,44.3782,44.4368,179951.0
2019-10-17 14:20:00,45.46,45.5,45.44,45.47,132440.0,44.4368,44.4759,44.4173,44.4466,132440.0
2019-10-17 14:30:00,45.47,45.48,45.4,45.43,193706.0,44.4466,44.4564,44.3782,44.4075,193706.0
2019-10-17 14:40:00,45.42,45.46,45.4,45.41,286153.0,44.3977,44.4368,44.3782,44.3879,286153.0
2019-10-17 14:50:00,45.41,45.45,45.38,45.4,189983.0,44.3879,44.427,44.3586,44.3782,189983.0
2019-10-17 15:00:00,45.4,45.41,45.32,45.34,146195.0,44.3782,44.3879,44.3,44.3195,146195.0
2019-10-17 15:10:00,45.34,45.38,45.31,45.37,263077.0,44.3195,44.3586,44.2902,44.3488,263077.0
2019-10-17 15:20:00,45.37,45.44,45.33,45.42,190989.0,44.3488,44.4173,44.3097,44.3977,190989.0
2019-10-17 15:30:00,45.43,45.47,45.38,45.39,186945.0,44.4075,44.4466,44.3586,44.3684,186945.0
2019-10-17 15:40:00,45.4,45.41,45.35,45.37,230202.0,44.3782,44.3879,44.3293,44.3488,230202.0
2019-10-17 15:50:00,45.36,45.51,45.34,45.51,614749.0,44.3391,44.4857,44.3195,44.4857,614749.0
2019-10-18 09:30:00,44.83,44.98,44.45,44.47,2190365.0,43.821,43.9676,43.4495,43.4691,2190365.0
2019-10-18 09:40:00,44.46,44.76,44.38,44.71,920174.0,43.4593,43.7526,43.3811,43.7037,920174.0
2019-10-18 09:50:00,44.71,44.8,44.54,44.57,720835.0,43.7037,43.7917,43.5375,43.5668,720835.0
2019-10-18 10:00:00,44.58,44.62,44.47,44.54,572858.0,43.5766,43.6157,43.4691,43.5375,572858.0
2019-10-18 10:10:00,44.54,44.58,44.32,44.38,584207.0,43.5375,43.5766,43.3225,43.3811,584207.0
2019-10-18 10:20:00,44.38,44.41,44.2,44.24,508863.0,43.3811,43.4104,43.2052,43.2443,508863.0
2019-10-18 10:30:00,44.25,44.32,44.1,44.29,644498.0,43.254,43.3225,43.1074,43.2931,644498.0
2019-10-18 10:40:00,44.28,44.29,44.14,44.16,424814.0,43.2834,43.2931,43.1465,43.1661,424814.0
2019-10-18 10:50:00,44.16,44.24,44.13,44.21,403291.0,43.1661,43.2443,43.1367,43.2149,403291.0
2019-10-18 11:00:00,44.21,44.27,44.13,44.15,367219.0,43.2149,43.2736,43.1367,43.1563,367219.0
2019-10-18 11:10:00,44.14,44.23,44.12,44.14,338919.0,43.1465,43.2345,43.127,43.1465,338919.0
2019-10-18 11:20:00,44.13,44.16,44.06,44.11,399736.0,43.1367,43.1661,43.0683,43.1172,399736.0
2019-10-18 11:30:00,44.11,44.17,43.91,44.02,626697.0,43.1172,43.1758,42.9217,43.0292,626697.0
2019-10-18 11:40:00,44.02,44.03,43.82,43.83,445390.0,43.0292,43.039,42.8337,42.8435,445390.0
2019-10-18 11:50:00,43.82,43.82,43.55,43.55,850629.0,42.8337,42.8337,42.5698,42.5698,850629.0
2019-10-18 12:00:00,43.55,43.62,43.47,43.56,657188.0,42.5698,42.6382,42.4916,42.5796,657188.0
2019-10-18 12:10:00,43.57,43.58,43.37,43.39,630005.0,42.5894,42.5991,42.3939,42.4134,630005.0
2019-10-18 12:20:00,43.38,43.39,43.25,43.3,541845.0,42.4036,42.4134,42.2766,42.3254,541845.0
2019-10-18 12:30:00,43.3,43.47,43.22,43.42,537495.0,42.3254,42.4916,42.2472,42.4427,537495.0
2019-10-18 12:40:00,43.42,43.53,43.33,43.52,537397.0,42.4427,42.5503,42.3548,42.5405,537397.0
2019-10-18 12:50:00,43.51,43.59,43.43,43.46,577019.0,42.5307,42.6089,42.4525,42.4818,577019.0
2019-10-18 13:00:00,43.46,43.79,43.45,43.77,809184.0,42.4818,42.8044,42.4721,42.7848,809184.0
2019-10-18 13:10:00,43.77,43.78,43.61,43.62,495268.0,42.7848,42.7946,42.6285,42.6382,495268.0
2019-10-18 13:20:00,43.63,43.65,43.58,43.59,323445.0,42.648,42.6676,42.5991,42.6089,323445.0
2019-10-18 13:30:00,43.59,43.59,43.48,43.56,508827.0,42.6089,42.6089,42.5014,42.5796,508827.0
2019-10-18 13:40:00,43.57,43.59,43.46,43.47,405199.0,42.5894,42.6089,42.4818,42.4916,405199.0
2019-10-18 13:50:00,43.48,43.51,43.46,43.51,238179.0,42.5014,42.5307,42.4818,42.5307,238179.0
2019-10-18 14:00:00,43.51,43.53,43.45,43.49,238951.0,42.5307,42.5503,42.4721,42.5112,238951.0
2019-10-18 14:10:00,43.5,43.52,43.46,43.5,154762.0,42.5209,42.5405,42.4818,42.5209,154762.0
2019-10-18 14:20:00,43.5,43.54,43.44,43.47,284286.0,42.5209,42.56,42.4623,42.4916,284286.0
2019-10-18 14:30:00,43.47,43.58,43.45,43.54,327194.0,42.4916,42.5991,42.4721,42.56,327194.0
2019-10-18 14:40:00,43.54,43.61,43.5,43.55,283223.0,42.56,42.6285,42.5209,42.5698,283223.0
2019-10-18 14:50:00,43.55,43.62,43.55,43.6,260777.0,42.5698,42.6382,42.5698,42.6187,260777.0
2019-10-18 15:00:00,43.61,43.73,43.59,43.71,372352.0,42.6285,42.7457,42.6089,42.7262,372352.0
2019-10-18 15:10:00,43.72,43.84,43.71,43.8,447080.0,42.736,42.8533,42.7262,42.8142,447080.0
2019-10-18 15:20:00,43.8,43.86,43.69,43.71,650330.0,42.8142,42.8728,42.7067,42.7262,650330.0
2019-10-18 15:30:00,43.71,43.83,43.7,43.73,518251.0,42.7262,42.8435,42.7164,42.7457,518251.0
2019-10-18 15:40:00,43.73,43.75,43.6,43.63,713221.0,42.7457,42.7653,42.6187,42.648,713221.0
2019-10-18 15:50:00,43.62,43.66,43.46,43.47,2038761.0,42.6382,42.6773,42.4818,42.4916,2038761.0
2019-10-21 09:30:00,43.93,44.48,43.92,44.4,1148929.0,42.9412,43.4789,42.9315,43.4007,1148929.0
2019-10-21 09:40:00,44.41,44.5,44.3,44.32,496798.0,43.4104,43.4984,43.3029,43.3225,496798.0
2019-10-21 09:50:00,44.31,44.58,44.31,44.41,635762.0,43.3127,43.5766,43.3127,43.4104,635762.0
2019-10-21 10:00:00,44.41,44.54,44.26,44.33,306072.0,43.4104,43.5375,43.2638,43.3322,306072.0
2019-10-21 10:10:00,44.34,44.51,44.3,44.48,227523.0,43.342,43.5082,43.3029,43.4789,227523.0
2019-10-21 10:20:00,44.47,44.64,44.45,44.62,333085.0,43.4691,43.6353,43.4495,43.6157,333085.0
2019-10-21 10:30:00,44.63,44.66,44.53,44.64,314202.0,43.6255,43.6548,43.5277,43.6353,314202.0
2019-10-21 10:40:00,44.64,44.68,44.58,44.65,286502.0,43.6353,43.6744,43.5766,43.645,286502.0
2019-10-21 10:50:00,44.64,44.84,44.63,44.84,442478.0,43.6353,43.8308,43.6255,43.8308,442478.0
2019-10-21 11:00:00,44.84,44.99,44.81,44.97,606750.0,43.8308,43.9774,43.8014,43.9578,606750.0
2019-10-21 11:10:00,44.97,45.07,44.96,44.98,453549.0,43.9578,44.0556,43.9481,43.9676,453549.0
2019-10-21 11:20:00,44.98,45.03,44.91,44.93,352384.0,43.9676,44.0165,43.8992,43.9187,352384.0
2019-10-21 11:30:00,44.94,44.95,44.84,44.91,348895.0,43.9285,43.9383,43.8308,43.8992,348895.0
2019-10-21 11:40:00,44.91,44.94,44.87,44.94,195419.0,43.8992,43.9285,43.8601,43.9285,195419.0
2019-10-21 11:50:00,44.94,44.95,44.88,44.89,157947.0,43.9285,43.9383,43.8699,43.8796,157947.0
2019-10-21 12:00:00,44.88,44.97,44.84,44.97,262788.0,43.8699,43.9578,43.8308,43.9578,262788.0
2019-10-21 12:10:00,44.97,45.0,44.91,44.97,285838.0,43.9578,43.9872,43.8992,43.9578,285838.0
2019-10-21 12:20:00,44.98,45.01,44.93,44.95,280922.0,43.9676,43.9969,43.9187,43.9383,280922.0
2019-10-21 12:30:00,44.95,45.0,44.9,44.98,298541.0,43.9383,43.9872,43.8894,43.9676,298541.0
2019-10-21 12:40:00,44.99,45.0,44.95,44.96,161297.0,43.9774,43.9872,43.9383,43.9481,161297.0
2019-10-21 12:50:00,44.96,45.0,44.92,44.95,186847.0,43.9481,43.9872,43.909,43.9383,186847.0
2019-10-21 13:00:00,44.96,45.0,44.95,44.99,280949.0,43.9481,43.9872,43.9383,43.9774,280949.0
2019-10-21 13:10:00,44.98,45.0,44.93,44.94,272256.0,43.9676,43.9872,43.9187,43.9285,272256.0
2019-10-21 13:20:00,44.94,44.96,44.92,44.95,111865.0,43.9285,43.9481,43.909,43.9383,111865.0
2019-10-21 13:30:00,44.94,44.99,44.93,44.99,198148.0,43.9285,43.9774,43.9187,43.9774,198148.0
2019-10-21 13:40:00,44.98,45.01,44.95,44.98,202684.0,43.9676,43.9969,43.9383,43.9676,202684.0
2019-10-21 13:50:00,44.98,45.17,44.98,45.16,278792.0,43.9676,44.1533,43.9676,44.1436,278792.0
2019-10-21 14:00:00,45.16,45.26,45.15,45.22,317240.0,44.1436,44.2413,44.1338,44.2022,317240.0
2019-10-21 14:10:00,45.22,45.3,45.2,45.27,184098.0,44.2022,44.2804,44.1827,44.2511,184098.0
2019-10-21 14:20:00,45.27,45.3,45.24,45.25,173714.0,44.2511,44.2804,44.2218,44.2315,173714.0
2019-10-21 14:30:00,45.25,45.28,45.18,45.19,146117.0,44.2315,44.2609,44.1631,44.1729,146117.0
2019-10-21 14:40:00,45.2,45.24,45.16,45.16,136478.0,44.1827,44.2218,44.1436,44.1436,136478.0
2019-10-21 14:50:00,45.17,45.19,45.12,45.16,185827.0,44.1533,44.1729,44.1045,44.1436,185827.0
2019-10-21 15:00:00,45.16,45.21,45.12,45.13,126891.0,44.1436,44.1924,44.1045,44.1142,126891.0
2019-10-21 15:10:00,45.13,45.18,45.12,45.17,237538.0,44.1142,44.1631,44.1045,44.1533,237538.0
2019-10-21 15:20:00,45.17,45.18,45.13,45.15,182820.0,44.1533,44.1631,44.1142,44.1338,182820.0
2019-10-21 15:30:00,45.14,45.16,45.08,45.11,367055.0,44.124,44.1436,44.0654,44.0947,367055.0
2019-10-21 15:40:00,45.1,45.25,45.08,45.23,488965.0,44.0849,44.2315,44.0654,44.212,488965.0
2019-10-21 15:50:00,45.24,45.27,45.17,45.25,1328213.0,44.2218,44.2511,44.1533,44.2315,1328213.0
2019-10-22 09:30:00,45.3,45.5,45.11,45.45,858273.0,44.2804,44.4759,44.0947,44.427,858273.0
2019-10-22 09:40:00,45.45,45.7,45.13,45.15,580290.0,44.427,44.6714,44.1142,44.1338,580290.0
2019-10-22 09:50:00,45.14,45.15,44.94,45.04,559143.0,44.124,44.1338,43.9285,44.0263,559143.0
2019-10-22 10:00:00,45.04,45.19,45.03,45.07,442349.0,44.0263,44.1729,44.0165,44.0556,442349.0
2019-10-22 10:10:00,45.08,45.1,44.95,44.96,334388.0,44.0654,44.0849,43.9383,43.9481,334388.0
2019-10-22 10:20:00,44.95,45.04,44.87,44.99,360978.0,43.9383,44.0263,43.8601,43.9774,360978.0
2019-10-22 10:30:00,45.0,45.09,44.95,45.03,298614.0,43.9872,44.0751,43.9383,44.0165,298614.0
2019-10-22 10:40:00,45.03,45.11,45.0,45.08,184784.0,44.0165,44.0947,43.9872,44.0654,184784.0
2019-10-22 10:50:00,45.08,45.12,45.0,45.08,164815.0,44.0654,44.1045,43.9872,44.0654,164815.0
2019-10-22 11:00:00,45.08,45.15,45.06,45.12,151713.0,44.0654,44.1338,44.0458,44.1045,151713.0
2019-10-22 11:10:00,45.11,45.18,45.07,45.15,201233.0,44.0947,44.1631,44.0556,44.1338,201233.0
2019-10-22 11:20:00,45.14,45.23,45.07,45.21,183079.0,44.124,44.212,44.0556,44.1924,183079.0
2019-10-22 11:30:00,45.21,45.3,45.17,45.29,163380.0,44.1924,44.2804,44.1533,44.2706,163380.0
2019-10-22 11:40:00,45.29,45.38,45.26,45.32,171679.0,44.2706,44.3586,44.2413,44.3,171679.0
2019-10-22 11:50:00,45.33,45.36,45.13,45.21,241340.0,44.3097,44.3391,44.1142,44.1924,241340.0
2019-10-22 12:00:00,45.21,45.29,45.17,45.27,168391.0,44.1924,44.2706,44.1533,44.2511,168391.0
2019-10-22 12:10:00,45.27,45.35,45.23,45.35,164594.0,44.2511,44.3293,44.212,44.3293,164594.0
2019-10-22 12:20:00,45.35,45.39,45.27,45.37,190130.0,44.3293,44.3684,44.2511,44.3488,190130.0
2019-10-22 12:30:00,45.37,45.4,45.35,45.37,114535.0,44.3488,44.3782,44.3293,44.3488,114535.0
2019-10-22 12:40:00,45.36,45.41,45.31,45.33,122817.0,44.3391,44.3879,44.2902,44.3097,122817.0
2019-10-22 12:50:00,45.32,45.33,45.22,45.26,284124.0,44.3,44.3097,44.2022,44.2413,284124.0
2019-10-22 13:00:00,45.26,45.26,45.1,45.12,217178.0,44.2413,44.2413,44.0849,44.1045,217178.0
2019-10-22 13:10:00,45.13,45.13,45.04,45.07,177231.0,44.1142,44.1142,44.0263,44.0556,177231.0
2019-10-22 13:20:00,45.07,45.08,45.03,45.04,133335.0,44.0556,44.0654,44.0165,44.0263,133335.0
2019-10-22 13:30:00,45.04,45.09,45.03,45.08,168351.0,44.0263,44.0751,44.0165,44.0654,168351.0
2019-10-22 13:40:00,45.08,45.17,45.06,45.15,191834.0,44.0654,44.1533,44.0458,44.1338,191834.0
2019-10-22 13:50:00,45.15,45.17,45.08,45.13,347869.0,44.1338,44.1533,44.0654,44.1142,347869.0
2019-10-22 14:00:00,45.12,45.14,45.08,45.11,204089.0,44.1045,44.124,44.0654,44.0947,204089.0
2019-10-22 14:10:00,45.11,45.2,45.1,45.18,218203.0,44.0947,44.1827,44.0849,44.1631,218203.0
2019-10-22 14:20:00,45.18,45.19,45.09,45.14,149405.0,44.1631,44.1729,44.0751,44.124,149405.0
2019-10-22 14:30:00,45.15,45.16,44.99,45.02,385646.0,44.1338,44.1436,43.9774,44.0067,385646.0
2019-10-22 14:40:00,45.02,45.06,44.92,44.96,177461.0,44.0067,44.0458,43.909,43.9481,177461.0
2019-10-22 14:50:00,44.95,44.96,44.83,44.86,297856.0,43.9383,43.9481,43.821,43.8503,297856.0
2019-10-22 15:00:00,44.86,44.87,44.74,44.77,340105.0,43.8503,43.8601,43.733,43.7623,340105.0
2019-10-22 15:10:00,44.77,44.83,44.7,44.74,373838.0,43.7623,43.821,43.6939,43.733,373838.0
2019-10-22 15:20:00,44.74,44.8,44.71,44.72,287721.0,43.733,43.7917,43.7037,43.7135,287721.0
2019-10-22 15:30:00,44.72,44.79,44.7,44.73,325700.0,43.7135,43.7819,43.6939,43.7232,325700.0
2019-10-22 15:40:00,44.73,44.75,44.62,44.71,457953.0,43.7232,43.7428,43.6157,43.7037,457953.0
2019-10-22 15:50:00,44.71,44.74,44.63,44.66,1077183.0,43.7037,43.733,43.6255,43.6548,1077183.0
2019-10-23 09:30:00,44.05,44.34,43.95,44.33,1055501.0,43.0585,43.342,42.9608,43.3322,1055501.0
2019-10-23 09:40:00,44.33,44.44,44.22,44.33,423916.0,43.3322,43.4398,43.2247,43.3322,423916.0
2019-10-23 09:50:00,44.33,44.54,44.3,44.49,415682.0,43.3322,43.5375,43.3029,43.4886,415682.0
2019-10-23 10:00:00,44.49,44.5,44.25,44.26,281817.0,43.4886,43.4984,43.254,43.2638,281817.0
2019-10-23 10:10:00,44.26,44.31,44.13,44.16,212115.0,43.2638,43.3127,43.1367,43.1661,212115.0
2019-10-23 10:20:00,44.17,44.23,44.09,44.14,212478.0,43.1758,43.2345,43.0976,43.1465,212478.0
2019-10-23 10:30:00,44.14,44.22,44.03,44.04,327988.0,43.1465,43.2247,43.039,43.0488,327988.0
2019-10-23 10:40:00,44.04,44.26,44.02,44.2,323515.0,43.0488,43.2638,43.0292,43.2052,323515.0
2019-10-23 10:50:00,44.21,44.34,44.17,44.28,307154.0,43.2149,43.342,43.1758,43.2834,307154.0
2019-10-23 11:00:00,44.28,44.31,44.12,44.15,322300.0,43.2834,43.3127,43.127,43.1563,322300.0
2019-10-23 11:10:00,44.14,44.14,44.02,44.05,273732.0,43.1465,43.1465,43.0292,43.0585,273732.0
2019-10-23 11:20:00,44.05,44.18,44.05,44.16,440155.0,43.0585,43.1856,43.0585,43.1661,440155.0
2019-10-23 11:30:00,44.16,44.21,44.1,44.2,219397.0,43.1661,43.2149,43.1074,43.2052,219397.0
2019-10-23 11:40:00,44.19,44.35,44.18,44.3,245998.0,43.1954,43.3518,43.1856,43.3029,245998.0
2019-10-23 11:50:00,44.31,44.39,44.28,44.37,192603.0,43.3127,43.3909,43.2834,43.3713,192603.0
2019-10-23 12:00:00,44.38,44.5,44.32,44.5,275441.0,43.3811,43.4984,43.3225,43.4984,275441.0
2019-10-23 12:10:00,44.49,44.69,44.45,44.68,477174.0,43.4886,43.6841,43.4495,43.6744,477174.0
2019-10-23 12:20:00,44.68,44.68,44.58,44.64,216582.0,43.6744,43.6744,43.5766,43.6353,216582.0
2019-10-23 12:30:00,44.63,44.68,44.57,44.68,201636.0,43.6255,43.6744,43.5668,43.6744,201636.0
2019-10-23 12:40:00,44.68,44.77,44.66,44.68,296292.0,43.6744,43.7623,43.6548,43.6744,296292.0
2019-10-23 12:50:00,44.68,44.76,44.65,44.71,304562.0,43.6744,43.7526,43.645,43.7037,304562.0
2019-10-23 13:00:00,44.71,44.82,44.7,44.78,150894.0,43.7037,43.8112,43.6939,43.7721,150894.0
2019-10-23 13:10:00,44.79,44.79,44.64,44.66,164211.0,43.7819,43.7819,43.6353,43.6548,164211.0
2019-10-23 13:20:00,44.67,44.69,44.62,44.68,108099.0,43.6646,43.6841,43.6157,43.6744,108099.0
2019-10-23 13:30:00,44.68,44.71,44.62,44.65,144718.0,43.6744,43.7037,43.6157,43.645,144718.0
2019-10-23 13:40:00,44.64,44.66,44.57,44.62,164256.0,43.6353,43.6548,43.5668,43.6157,164256.0
2019-10-23 13:50:00,44.62,44.65,44.53,44.54,132197.0,43.6157,43.645,43.5277,43.5375,132197.0
2019-10-23 14:00:00,44.54,44.57,44.47,44.56,214331.0,43.5375,43.5668,43.4691,43.5571,214331.0
2019-10-23 14:10:00,44.57,44.59,44.52,44.53,163676.0,43.5668,43.5864,43.518,43.5277,163676.0
2019-10-23 14:20:00,44.53,44.55,44.47,44.51,139836.0,43.5277,43.5473,43.4691,43.5082,139836.0
2019-10-23 14:30:00,44.51,44.55,44.47,44.48,139113.0,43.5082,43.5473,43.4691,43.4789,139113.0
2019-10-23 14:40:00,44.49,44.56,44.48,44.55,129504.0,43.4886,43.5571,43.4789,43.5473,129504.0
2019-10-23 14:50:00,44.56,44.57,44.5,44.54,131267.0,43.5571,43.5668,43.4984,43.5375,131267.0
2019-10-23 15:00:00,44.53,44.58,44.52,44.58,154781.0,43.5277,43.5766,43.518,43.5766,154781.0
2019-10-23 15:10:00,44.58,44.61,44.5,44.5,171464.0,43.5766,43.6059,43.4984,43.4984,171464.0
2019-10-23 15:20:00,44.51,44.57,44.48,44.51,241317.0,43.5082,43.5668,43.4789,43.5082,241317.0
2019-10-23 15:30:00,44.51,44.64,44.51,44.59,316350.0,43.5082,43.6353,43.5082,43.5864,316350.0
2019-10-23 15:40:00,44.58,44.67,44.55,44.66,275030.0,43.5766,43.6646,43.5473,43.6548,275030.0
2019-10-23 15:50:00,44.67,44.68,44.58,44.67,1021235.0,43.6646,43.6744,43.5766,43.6646,1021235.0
2019-10-24 09:30:00,45.91,46.19,45.7,45.76,1867940.0,44.8767,45.1504,44.6714,44.7301,1867940.0
2019-10-24 09:40:00,45.76,45.99,45.65,45.82,739569.0,44.7301,44.9549,44.6225,44.7887,739569.0
2019-10-24 09:50:00,45.82,45.95,45.58,45.81,814476.0,44.7887,44.9158,44.5541,44.7789,814476.0
2019-10-24 10:00:00,45.82,45.9,45.7,45.89,610942.0,44.7887,44.8669,44.6714,44.8571,610942.0
2019-10-24 10:10:00,45.89,45.99,45.79,45.9,651005.0,44.8571,44.9549,44.7594,44.8669,651005.0
2019-10-24 10:20:00,45.9,45.97,45.72,45.76,346683.0,44.8669,44.9353,44.691,44.7301,346683.0
2019-10-24 10:30:00,45.75,45.87,45.7,45.81,317326.0,44.7203,44.8376,44.6714,44.7789,317326.0
2019-10-24 10:40:00,45.82,45.91,45.78,45.91,262517.0,44.7887,44.8767,44.7496,44.8767,262517.0
2019-10-24 10:50:00,45.91,45.92,45.8,45.81,235056.0,44.8767,44.8865,44.7692,44.7789,235056.0
2019-10-24 11:00:00,45.82,46.06,45.81,46.04,413389.0,44.7887,45.0233,44.7789,45.0038,413389.0
2019-10-24 11:10:00,46.05,46.1,46.0,46.07,751175.0,45.0135,45.0624,44.9647,45.0331,751175.0
2019-10-24 11:20:00,46.07,46.31,46.07,46.25,866000.0,45.0331,45.2677,45.0331,45.209,866000.0
2019-10-24 11:30:00,46.24,46.44,46.19,46.4,770807.0,45.1993,45.3948,45.1504,45.3557,770807.0
2019-10-24 11:40:00,46.41,46.48,46.33,46.43,711388.0,45.3654,45.4339,45.2872,45.385,711388.0
2019-10-24 11:50:00,46.43,46.64,46.39,46.64,820295.0,45.385,45.5903,45.3459,45.5903,820295.0
2019-10-24 12:00:00,46.64,46.73,46.47,46.54,963757.0,45.5903,45.6782,45.4241,45.4925,963757.0
2019-10-24 12:10:00,46.55,46.68,46.4,46.52,656908.0,45.5023,45.6294,45.3557,45.473,656908.0
2019-10-24 12:20:00,46.52,46.6,46.51,46.57,560241.0,45.473,45.5512,45.4632,45.5218,560241.0
2019-10-24 12:30:00,46.57,46.73,46.54,46.71,563430.0,45.5218,45.6782,45.4925,45.6587,563430.0
2019-10-24 12:40:00,46.71,46.78,46.67,46.68,528147.0,45.6587,45.7271,45.6196,45.6294,528147.0
2019-10-24 12:50:00,46.67,46.79,46.63,46.67,410126.0,45.6196,45.7369,45.5805,45.6196,410126.0
2019-10-24 13:00:00,46.68,46.83,46.65,46.72,423128.0,45.6294,45.776,45.6,45.6685,423128.0
2019-10-24 13:10:00,46.73,46.81,46.7,46.75,418045.0,45.6782,45.7564,45.6489,45.6978,418045.0
2019-10-24 13:20:00,46.74,46.74,46.62,46.65,296097.0,45.688,45.688,45.5707,45.6,296097.0
2019-10-24 13:30:00,46.66,46.69,46.58,46.66,266996.0,45.6098,45.6391,45.5316,45.6098,266996.0
2019-10-24 13:40:00,46.65,46.67,46.54,46.62,207683.0,45.6,45.6196,45.4925,45.5707,207683.0
2019-10-24 13:50:00,46.61,46.68,46.51,46.51,233908.0,45.5609,45.6294,45.4632,45.4632,233908.0
2019-10-24 14:00:00,46.51,46.52,46.41,46.44,259371.0,45.4632,45.473,45.3654,45.3948,259371.0
2019-10-24 14:10:00,46.44,46.58,46.4,46.58,401968.0,45.3948,45.5316,45.3557,45.5316,401968.0
2019-10-24 14:20:00,46.58,46.78,46.57,46.78,430315.0,45.5316,45.7271,45.5218,45.7271,430315.0
2019-10-24 14:30:00,46.77,46.84,46.69,46.72,418604.0,45.7173,45.7858,45.6391,45.6685,418604.0
2019-10-24 14:40:00,46.73,46.73,46.64,46.69,216933.0,45.6782,45.6782,45.5903,45.6391,216933.0
2019-10-24 14:50:00,46.69,46.79,46.67,46.78,305890.0,45.6391,45.7369,45.6196,45.7271,305890.0
2019-10-24 15:00:00,46.78,46.87,46.78,46.87,530048.0,45.7271,45.8151,45.7271,45.8151,530048.0
2019-10-24 15:10:00,46.87,46.98,46.86,46.98,587161.0,45.8151,45.9226,45.8053,45.9226,587161.0
2019-10-24 15:20:00,46.98,47.02,46.94,46.96,599986.0,45.9226,45.9617,45.8835,45.9031,599986.0
2019-10-24 15:30:00,46.96,47.0,46.91,46.99,594463.0,45.9031,45.9422,45.8542,45.9324,594463.0
2019-10-24 15:40:00,47.0,47.12,46.98,47.12,717158.0,45.9422,46.0594,45.9226,46.0594,717158.0
2019-10-24 15:50:00,47.11,47.16,47.02,47.12,1966744.0,46.0497,46.0985,45.9617,46.0594,1966744.0
2019-10-25 09:30:00,47.32,47.46,46.92,47.05,1052674.0,46.2549,46.3918,45.864,45.991,1052674.0
2019-10-25 09:40:00,47.06,47.59,47.0,47.59,748925.0,46.0008,46.5189,45.9422,46.5189,748925.0
2019-10-25 09:50:00,47.59,47.92,47.58,47.76,991921.0,46.5189,46.8414,46.5091,46.685,991921.0
2019-10-25 10:00:00,47.77,47.82,47.67,47.71,679980.0,46.6948,46.7437,46.5971,46.6362,679980.0
2019-10-25 10:10:00,47.72,47.88,47.52,47.59,565734.0,46.6459,46.8023,46.4504,46.5189,565734.0
2019-10-25 10:20:00,47.59,47.91,47.57,47.63,1369862.0,46.5189,46.8317,46.4993,46.558,1369862.0
2019-10-25 10:30:00,47.63,47.67,47.45,47.46,491943.0,46.558,46.5971,46.382,46.3918,491943.0
2019-10-25 10:40:00,47.47,47.52,47.36,47.49,549419.0,46.4016,46.4504,46.294,46.4211,549419.0
2019-10-25 10:50:00,47.48,47.5,47.18,47.26,749686.0,46.4113,46.4309,46.1181,46.1963,749686.0
2019-10-25 11:00:00,47.26,47.44,47.25,47.36,484535.0,46.1963,46.3722,46.1865,46.294,484535.0
2019-10-25 11:10:00,47.35,47.75,47.33,47.7,573988.0,46.2843,46.6753,46.2647,46.6264,573988.0
2019-10-25 11:20:00,47.71,47.83,47.61,47.8,619000.0,46.6362,46.7535,46.5384,46.7241,619000.0
2019-10-25 11:30:00,47.79,47.83,47.64,47.69,323987.0,46.7144,46.7535,46.5677,46.6166,323987.0
2019-10-25 11:40:00,47.69,47.82,47.68,47.82,245565.0,46.6166,46.7437,46.6068,46.7437,245565.0
2019-10-25 11:50:00,47.81,48.02,47.76,48.0,1027855.0,46.7339,46.9392,46.685,46.9196,1027855.0
2019-10-25 12:00:00,47.99,48.06,47.89,48.02,531693.0,46.9099,46.9783,46.8121,46.9392,531693.0
2019-10-25 12:10:00,48.03,48.12,47.99,48.09,345099.0,46.949,47.0369,46.9099,47.0076,345099.0
2019-10-25 12:20:00,48.09,48.27,48.07,48.25,432407.0,47.0076,47.1836,46.9881,47.164,432407.0
2019-10-25 12:30:00,48.25,48.26,48.08,48.21,483079.0,47.164,47.1738,46.9978,47.1249,483079.0
2019-10-25 12:40:00,48.21,48.21,48.06,48.08,274272.0,47.1249,47.1249,46.9783,46.9978,274272.0
2019-10-25 12:50:00,48.09,48.11,47.97,48.01,268800.0,47.0076,47.0272,46.8903,46.9294,268800.0
2019-10-25 13:00:00,48.0,48.06,48.0,48.02,260981.0,46.9196,46.9783,46.9196,46.9392,260981.0
2019-10-25 13:10:00,48.02,48.08,47.99,48.05,226384.0,46.9392,46.9978,46.9099,46.9685,226384.0
2019-10-25 13:20:00,48.05,48.19,48.03,48.19,205558.0,46.9685,47.1054,46.949,47.1054,205558.0
2019-10-25 13:30:00,48.19,48.2,48.08,48.08,261538.0,47.1054,47.1151,46.9978,46.9978,261538.0
2019-10-25 13:40:00,48.09,48.19,48.08,48.18,146581.0,47.0076,47.1054,46.9978,47.0956,146581.0
2019-10-25 13:50:00,48.19,48.22,48.15,48.16,120324.0,47.1054,47.1347,47.0663,47.076,120324.0
2019-10-25 14:00:00,48.17,48.19,47.98,48.01,386891.0,47.0858,47.1054,46.9001,46.9294,386891.0
2019-10-25 14:10:00,48.01,48.05,47.99,48.04,123749.0,46.9294,46.9685,46.9099,46.9587,123749.0
2019-10-25 14:20:00,48.03,48.04,47.99,48.01,110425.0,46.949,46.9587,46.9099,46.9294,110425.0
2019-10-25 14:30:00,48.01,48.03,47.96,47.99,164034.0,46.9294,46.949,46.8805,46.9099,164034.0
2019-10-25 14:40:00,47.98,48.02,47.94,47.99,130018.0,46.9001,46.9392,46.861,46.9099,130018.0
2019-10-25 14:50:00,48.0,48.03,47.98,48.01,149123.0,46.9196,46.949,46.9001,46.9294,149123.0
2019-10-25 15:00:00,48.0,48.01,47.97,48.0,138257.0,46.9196,46.9294,46.8903,46.9196,138257.0
2019-10-25 15:10:00,47.99,48.02,47.92,47.98,257957.0,46.9099,46.9392,46.8414,46.9001,257957.0
2019-10-25 15:20:00,47.98,48.08,47.97,48.05,235563.0,46.9001,46.9978,46.8903,46.9685,235563.0
2019-10-25 15:30:00,48.05,48.09,48.03,48.03,310252.0,46.9685,47.0076,46.949,46.949,310252.0
2019-10-25 15:40:00,48.04,48.04,47.97,47.98,346812.0,46.9587,46.9587,46.8903,46.9001,346812.0
2019-10-25 15:50:00,47.98,48.07,47.96,48.03,1009060.0,46.9001,46.9881,46.8805,46.949,1009060.0
2019-10-28 09:30:00,48.5,48.62,48.33,48.59,964522.0,47.4084,47.5257,47.2422,47.4964,964522.0
2019-10-28 09:40:00,48.58,48.64,48.44,48.44,654572.0,47.4866,47.5452,47.3497,47.3497,654572.0
2019-10-28 09:50:00,48.43,48.45,48.25,48.41,636965.0,47.34,47.3595,47.164,47.3204,636965.0
2019-10-28 10:00:00,48.44,48.55,48.37,48.42,366553.0,47.3497,47.4573,47.2813,47.3302,366553.0
2019-10-28 10:10:00,48.41,48.43,48.32,48.36,321687.0,47.3204,47.34,47.2324,47.2715,321687.0
2019-10-28 10:20:00,48.36,48.52,48.32,48.43,411866.0,47.2715,47.4279,47.2324,47.34,411866.0
2019-10-28 10:30:00,48.43,48.58,48.42,48.47,466368.0,47.34,47.4866,47.3302,47.3791,466368.0
2019-10-28 10:40:00,48.47,48.62,48.45,48.59,285599.0,47.3791,47.5257,47.3595,47.4964,285599.0
2019-10-28 10:50:00,48.59,48.6,48.48,48.49,263494.0,47.4964,47.5061,47.3888,47.3986,263494.0
2019-10-28 11:00:00,48.49,48.58,48.47,48.54,198507.0,47.3986,47.4866,47.3791,47.4475,198507.0
2019-10-28 11:10:00,48.55,48.61,48.51,48.56,234894.0,47.4573,47.5159,47.4182,47.467,234894.0
2019-10-28 11:20:00,48.56,48.66,48.53,48.66,165835.0,47.467,47.5648,47.4377,47.5648,165835.0
2019-10-28 11:30:00,48.66,48.68,48.62,48.66,206572.0,47.5648,47.5843,47.5257,47.5648,206572.0
2019-10-28 11:40:00,48.66,48.69,48.62,48.64,291725.0,47.5648,47.5941,47.5257,47.5452,291725.0
2019-10-28 11:50:00,48.64,48.67,48.57,48.62,262154.0,47.5452,47.5746,47.4768,47.5257,262154.0
2019-10-28 12:00:00,48.63,48.64,48.54,48.55,235078.0,47.5355,47.5452,47.4475,47.4573,235078.0
2019-10-28 12:10:00,48.56,48.6,48.47,48.48,231937.0,47.467,47.5061,47.3791,47.3888,231937.0
2019-10-28 12:20:00,48.49,48.53,48.45,48.48,294398.0,47.3986,47.4377,47.3595,47.3888,294398.0
2019-10-28 12:30:00,48.47,48.49,48.29,48.32,399972.0,47.3791,47.3986,47.2031,47.2324,399972.0
2019-10-28 12:40:00,48.33,48.36,48.26,48.35,347316.0,47.2422,47.2715,47.1738,47.2618,347316.0
2019-10-28 12:50:00,48.36,48.42,48.27,48.3,238536.0,47.2715,47.3302,47.1836,47.2129,238536.0
2019-10-28 13:00:00,48.3,48.42,48.3,48.4,237296.0,47.2129,47.3302,47.2129,47.3106,237296.0
2019-10-28 13:10:00,48.41,48.48,48.39,48.45,287137.0,47.3204,47.3888,47.3009,47.3595,287137.0
2019-10-28 13:20:00,48.46,48.47,48.38,48.42,137979.0,47.3693,47.3791,47.2911,47.3302,137979.0
2019-10-28 13:30:00,48.42,48.47,48.34,48.38,230158.0,47.3302,47.3791,47.252,47.2911,230158.0
2019-10-28 13:40:00,48.38,48.39,48.34,48.37,168897.0,47.2911,47.3009,47.252,47.2813,168897.0
2019-10-28 13:50:00,48.38,48.4,48.23,48.26,491485.0,47.2911,47.3106,47.1445,47.1738,491485.0
2019-10-28 14:00:00,48.27,48.4,48.26,48.38,240334.0,47.1836,47.3106,47.1738,47.2911,240334.0
2019-10-28 14:10:00,48.38,48.45,48.35,48.44,178378.0,47.2911,47.3595,47.2618,47.3497,178378.0
2019-10-28 14:20:00,48.44,48.48,48.43,48.47,192227.0,47.3497,47.3888,47.34,47.3791,192227.0
2019-10-28 14:30:00,48.48,48.51,48.46,48.49,277399.0,47.3888,47.4182,47.3693,47.3986,277399.0
2019-10-28 14:40:00,48.49,48.51,48.44,48.49,243087.0,47.3986,47.4182,47.3497,47.3986,243087.0
2019-10-28 14:50:00,48.49,48.53,48.46,48.51,324770.0,47.3986,47.4377,47.3693,47.4182,324770.0
2019-10-28 15:00:00,48.51,48.53,48.48,48.52,205423.0,47.4182,47.4377,47.3888,47.4279,205423.0
2019-10-28 15:10:00,48.52,48.61,48.52,48.58,328917.0,47.4279,47.5159,47.4279,47.4866,328917.0
2019-10-28 15:20:00,48.59,48.6,48.57,48.58,147220.0,47.4964,47.5061,47.4768,47.4866,147220.0
2019-10-28 15:30:00,48.58,48.59,48.55,48.57,243422.0,47.4866,47.4964,47.4573,47.4768,243422.0
2019-10-28 15:40:00,48.56,48.65,48.51,48.65,458307.0,47.467,47.555,47.4182,47.555,458307.0
2019-10-28 15:50:00,48.64,48.75,48.62,48.7,1436272.0,47.5452,47.6528,47.5257,47.6039,1436272.0
2019-10-29 09:30:00,48.75,49.15,48.7,49.04,1239571.0,47.6528,48.0438,47.6039,47.9362,1239571.0
2019-10-29 09:40:00,49.03,49.17,48.77,48.82,532887.0,47.9265,48.0633,47.6723,47.7212,532887.0
2019-10-29 09:50:00,48.83,48.86,48.63,48.67,445513.0,47.731,47.7603,47.5355,47.5746,445513.0
2019-10-29 10:00:00,48.68,48.73,48.37,48.39,626175.0,47.5843,47.6332,47.2813,47.3009,626175.0
2019-10-29 10:10:00,48.39,48.5,48.35,48.39,341080.0,47.3009,47.4084,47.2618,47.3009,341080.0
2019-10-29 10:20:00,48.39,48.41,48.33,48.36,204351.0,47.3009,47.3204,47.2422,47.2715,204351.0
2019-10-29 10:30:00,48.35,48.69,48.34,48.68,455819.0,47.2618,47.5941,47.252,47.5843,455819.0
2019-10-29 10:40:00,48.68,48.77,48.65,48.73,272228.0,47.5843,47.6723,47.555,47.6332,272228.0
2019-10-29 10:50:00,48.73,48.74,48.59,48.63,193301.0,47.6332,47.643,47.4964,47.5355,193301.0
2019-10-29 11:00:00,48.63,48.69,48.61,48.65,165476.0,47.5355,47.5941,47.5159,47.555,165476.0
2019-10-29 11:10:00,48.64,48.64,48.44,48.45,273405.0,47.5452,47.5452,47.3497,47.3595,273405.0
2019-10-29 11:20:00,48.45,48.48,48.36,48.47,269628.0,47.3595,47.3888,47.2715,47.3791,269628.0
2019-10-29 11:30:00,48.47,48.47,48.36,48.39,136670.0,47.3791,47.3791,47.2715,47.3009,136670.0
2019-10-29 11:40:00,48.39,48.4,48.31,48.35,130277.0,47.3009,47.3106,47.2227,47.2618,130277.0
2019-10-29 11:50:00,48.35,48.46,48.26,48.32,241053.0,47.2618,47.3693,47.1738,47.2324,241053.0
2019-10-29 12:00:00,48.3,48.37,48.23,48.3,274899.0,47.2129,47.2813,47.1445,47.2129,274899.0
2019-10-29 12:10:00,48.3,48.39,48.27,48.37,153370.0,47.2129,47.3009,47.1836,47.2813,153370.0
2019-10-29 12:20:00,48.37,48.42,48.31,48.41,120982.0,47.2813,47.3302,47.2227,47.3204,120982.0
2019-10-29 12:30:00,48.42,48.43,48.3,48.34,196682.0,47.3302,47.34,47.2129,47.252,196682.0
2019-10-29 12:40:00,48.33,48.38,48.33,48.36,101596.0,47.2422,47.2911,47.2422,47.2715,101596.0
2019-10-29 12:50:00,48.37,48.43,48.36,48.38,92211.0,47.2813,47.34,47.2715,47.2911,92211.0
2019-10-29 13:00:00,48.38,48.4,48.29,48.3,110946.0,47.2911,47.3106,47.2031,47.2129,110946.0
2019-10-29 13:10:00,48.3,48.34,48.26,48.34,175981.0,47.2129,47.252,47.1738,47.252,175981.0
2019-10-29 13:20:00,48.34,48.38,48.32,48.37,122801.0,47.252,47.2911,47.2324,47.2813,122801.0
2019-10-29 13:30:00,48.37,48.41,48.35,48.41,81444.0,47.2813,47.3204,47.2618,47.3204,81444.0
2019-10-29 13:40:00,48.4,48.4,48.34,48.38,72683.0,47.3106,47.3106,47.252,47.2911,72683.0
2019-10-29 13:50:00,48.38,48.48,48.36,48.45,140153.0,47.2911,47.3888,47.2715,47.3595,140153.0
2019-10-29 14:00:00,48.44,48.44,48.28,48.29,163343.0,47.3497,47.3497,47.1933,47.2031,163343.0
2019-10-29 14:10:00,48.29,48.29,48.23,48.26,119377.0,47.2031,47.2031,47.1445,47.1738,119377.0
2019-10-29 14:20:00,48.27,48.29,48.22,48.23,117535.0,47.1836,47.2031,47.1347,47.1445,117535.0
2019-10-29 14:30:00,48.24,48.29,48.22,48.28,109390.0,47.1542,47.2031,47.1347,47.1933,109390.0
2019-10-29 14:40:00,48.28,48.3,48.26,48.28,127036.0,47.1933,47.2129,47.1738,47.1933,127036.0
2019-10-29 14:50:00,48.27,48.29,48.18,48.19,236847.0,47.1836,47.2031,47.0956,47.1054,236847.0
2019-10-29 15:00:00,48.2,48.29,48.19,48.28,94798.0,47.1151,47.2031,47.1054,47.1933,94798.0
2019-10-29 15:10:00,48.28,48.29,48.21,48.23,141050.0,47.1933,47.2031,47.1249,47.1445,141050.0
2019-10-29 15:20:00,48.23,48.26,48.19,48.2,140348.0,47.1445,47.1738,47.1054,47.1151,140348.0
2019-10-29 15:30:00,48.2,48.22,48.14,48.15,207476.0,47.1151,47.1347,47.0565,47.0663,207476.0
2019-10-29 15:40:00,48.15,48.17,48.06,48.07,248263.0,47.0663,47.0858,46.9783,46.9881,248263.0
2019-10-29 15:50:00,48.08,48.15,48.06,48.12,758055.0,46.9978,47.0663,46.9783,47.0369,758055.0
2019-10-30 09:30:00,48.22,48.34,47.85,48.02,687048.0,47.1347,47.252,46.773,46.9392,687048.0
2019-10-30 09:40:00,48.01,48.01,47.75,47.88,429339.0,46.9294,46.9294,46.6753,46.8023,429339.0
2019-10-30 09:50:00,47.88,48.09,47.84,48.0,353279.0,46.8023,47.0076,46.7632,46.9196,353279.0
2019-10-30 10:00:00,47.99,48.0,47.62,47.91,519268.0,46.9099,46.9196,46.5482,46.8317,519268.0
2019-10-30 10:10:00,47.92,48.04,47.92,48.0,278575.0,46.8414,46.9587,46.8414,46.9196,278575.0
2019-10-30 10:20:00,48.0,48.02,47.85,47.91,214626.0,46.9196,46.9392,46.773,46.8317,214626.0
2019-10-30 10:30:00,47.9,47.92,47.7,47.73,376739.0,46.8219,46.8414,46.6264,46.6557,376739.0
2019-10-30 10:40:00,47.73,47.84,47.66,47.69,371147.0,46.6557,46.7632,46.5873,46.6166,371147.0
2019-10-30 10:50:00,47.68,47.82,47.61,47.77,455708.0,46.6068,46.7437,46.5384,46.6948,455708.0
2019-10-30 11:00:00,47.77,47.93,47.75,47.81,396482.0,46.6948,46.8512,46.6753,46.7339,396482.0
2019-10-30 11:10:00,47.8,47.81,47.71,47.73,115628.0,46.7241,46.7339,46.6362,46.6557,115628.0
2019-10-30 11:20:00,47.72,47.72,47.58,47.64,169475.0,46.6459,46.6459,46.5091,46.5677,169475.0
2019-10-30 11:30:00,47.64,47.64,47.55,47.58,194558.0,46.5677,46.5677,46.4798,46.5091,194558.0
2019-10-30 11:40:00,47.57,47.63,47.51,47.6,182826.0,46.4993,46.558,46.4407,46.5286,182826.0
2019-10-30 11:50:00,47.61,47.64,47.52,47.54,125940.0,46.5384,46.5677,46.4504,46.47,125940.0
2019-10-30 12:00:00,47.55,47.64,47.47,47.59,231152.0,46.4798,46.5677,46.4016,46.5189,231152.0
2019-10-30 12:10:00,47.59,47.62,47.53,47.56,98335.0,46.5189,46.5482,46.4602,46.4895,98335.0
2019-10-30 12:20:00,47.57,47.63,47.55,47.61,165522.0,46.4993,46.558,46.4798,46.5384,165522.0
2019-10-30 12:30:00,47.61,47.71,47.58,47.66,221167.0,46.5384,46.6362,46.5091,46.5873,221167.0
2019-10-30 12:40:00,47.66,47.67,47.6,47.61,98226.0,46.5873,46.5971,46.5286,46.5384,98226.0
2019-10-30 12:50:00,47.61,47.63,47.52,47.55,126584.0,46.5384,46.558,46.4504,46.4798,126584.0
2019-10-30 13:00:00,47.56,47.6,47.55,47.58,113277.0,46.4895,46.5286,46.4798,46.5091,113277.0
2019-10-30 13:10:00,47.58,47.59,47.51,47.51,75318.0,46.5091,46.5189,46.4407,46.4407,75318.0
2019-10-30 13:20:00,47.52,47.55,47.5,47.55,128651.0,46.4504,46.4798,46.4309,46.4798,128651.0
2019-10-30 13:30:00,47.55,47.57,47.52,47.53,80325.0,46.4798,46.4993,46.4504,46.4602,80325.0
2019-10-30 13:40:00,47.54,47.66,47.51,47.53,218496.0,46.47,46.5873,46.4407,46.4602,218496.0
2019-10-30 13:50:00,47.53,47.54,47.35,47.39,212685.0,46.4602,46.47,46.2843,46.3234,212685.0
2019-10-30 14:00:00,47.4,47.49,47.25,47.42,204171.0,46.3331,46.4211,46.1865,46.3527,204171.0
2019-10-30 14:10:00,47.42,47.62,47.41,47.57,221646.0,46.3527,46.5482,46.3429,46.4993,221646.0
2019-10-30 14:20:00,47.57,47.58,47.51,47.51,127329.0,46.4993,46.5091,46.4407,46.4407,127329.0
2019-10-30 14:30:00,47.51,47.53,47.37,47.41,189155.0,46.4407,46.4602,46.3038,46.3429,189155.0
2019-10-30 14:40:00,47.41,47.53,47.4,47.5,115249.0,46.3429,46.4602,46.3331,46.4309,115249.0
2019-10-30 14:50:00,47.52,47.74,47.52,47.7,266924.0,46.4504,46.6655,46.4504,46.6264,266924.0
2019-10-30 15:00:00,47.71,47.75,47.64,47.66,130463.0,46.6362,46.6753,46.5677,46.5873,130463.0
2019-10-30 15:10:00,47.67,47.75,47.66,47.73,148547.0,46.5971,46.6753,46.5873,46.6557,148547.0
2019-10-30 15:20:00,47.74,47.84,47.72,47.81,339518.0,46.6655,46.7632,46.6459,46.7339,339518.0
2019-10-30 15:30:00,47.81,47.9,47.81,47.87,224853.0,46.7339,46.8219,46.7339,46.7926,224853.0
2019-10-30 15:40:00,47.86,47.89,47.83,47.85,225849.0,46.7828,46.8121,46.7535,46.773,225849.0
2019-10-30 15:50:00,47.85,47.91,47.82,47.89,637091.0,46.773,46.8317,46.7437,46.8121,637091.0
2019-10-31 09:30:00,47.39,47.39,46.8,46.91,1149125.0,46.3234,46.3234,45.7467,45.8542,1149125.0
2019-10-31 09:40:00,46.91,47.15,46.67,46.67,690240.0,45.8542,46.0888,45.6196,45.6196,690240.0
2019-10-31 09:50:00,46.66,46.73,46.51,46.66,799857.0,45.6098,45.6782,45.4632,45.6098,799857.0
2019-10-31 10:00:00,46.68,46.91,46.58,46.9,501531.0,45.6294,45.8542,45.5316,45.8444,501531.0
2019-10-31 10:10:00,46.9,46.9,46.5,46.58,584174.0,45.8444,45.8444,45.4534,45.5316,584174.0
2019-10-31 10:20:00,46.58,46.72,46.55,46.62,399999.0,45.5316,45.6685,45.5023,45.5707,399999.0
2019-10-31 10:30:00,46.62,46.7,46.46,46.69,638750.0,45.5707,45.6489,45.4143,45.6391,638750.0
2019-10-31 10:40:00,46.68,46.78,46.66,46.72,261211.0,45.6294,45.7271,45.6098,45.6685,261211.0
2019-10-31 10:50:00,46.72,46.86,46.68,46.77,298049.0,45.6685,45.8053,45.6294,45.7173,298049.0
2019-10-31 11:00:00,46.79,47.05,46.74,47.04,466308.0,45.7369,45.991,45.688,45.9813,466308.0
2019-10-31 11:10:00,47.05,47.25,47.04,47.2,619361.0,45.991,46.1865,45.9813,46.1376,619361.0
2019-10-31 11:20:00,47.19,47.29,47.14,47.23,285753.0,46.1279,46.2256,46.079,46.167,285753.0
2019-10-31 11:30:00,47.23,47.26,47.13,47.23,194842.0,46.167,46.1963,46.0692,46.167,194842.0
2019-10-31 11:40:00,47.24,47.26,47.19,47.21,123888.0,46.1767,46.1963,46.1279,46.1474,123888.0
2019-10-31 11:50:00,47.21,47.34,47.2,47.25,200052.0,46.1474,46.2745,46.1376,46.1865,200052.0
2019-10-31 12:00:00,47.26,47.27,47.12,47.17,242430.0,46.1963,46.2061,46.0594,46.1083,242430.0
2019-10-31 12:10:00,47.18,47.24,47.11,47.12,165664.0,46.1181,46.1767,46.0497,46.0594,165664.0
2019-10-31 12:20:00,47.12,47.23,47.1,47.21,246010.0,46.0594,46.167,46.0399,46.1474,246010.0
2019-10-31 12:30:00,47.21,47.3,47.19,47.24,219966.0,46.1474,46.2354,46.1279,46.1767,219966.0
2019-10-31 12:40:00,47.25,47.28,47.18,47.24,185248.0,46.1865,46.2158,46.1181,46.1767,185248.0
2019-10-31 12:50:00,47.23,47.27,47.2,47.24,202246.0,46.167,46.2061,46.1376,46.1767,202246.0
2019-10-31 13:00:00,47.24,47.32,47.23,47.3,199073.0,46.1767,46.2549,46.167,46.2354,199073.0
2019-10-31 13:10:00,47.31,47.42,47.3,47.39,247574.0,46.2452,46.3527,46.2354,46.3234,247574.0
2019-10-31 13:20:00,47.39,47.5,47.39,47.47,274019.0,46.3234,46.4309,46.3234,46.4016,274019.0
2019-10-31 13:30:00,47.47,47.53,47.46,47.5,196175.0,46.4016,46.4602,46.3918,46.4309,196175.0
2019-10-31 13:40:00,47.51,47.53,47.42,47.42,151319.0,46.4407,46.4602,46.3527,46.3527,151319.0
2019-10-31 13:50:00,47.41,47.41,47.25,47.25,188002.0,46.3429,46.3429,46.1865,46.1865,188002.0
2019-10-31 14:00:00,47.25,47.27,47.23,47.23,263775.0,46.1865,46.2061,46.167,46.167,263775.0
2019-10-31 14:10:00,47.23,47.35,47.2,47.27,200798.0,46.167,46.2843,46.1376,46.2061,200798.0
2019-10-31 14:20:00,47.26,47.26,47.2,47.24,118308.0,46.1963,46.1963,46.1376,46.1767,118308.0
2019-10-31 14:30:00,47.24,47.27,47.21,47.23,121874.0,46.1767,46.2061,46.1474,46.167,121874.0
2019-10-31 14:40:00,47.24,47.34,47.22,47.32,106481.0,46.1767,46.2745,46.1572,46.2549,106481.0
2019-10-31 14:50:00,47.32,47.35,47.28,47.3,93636.0,46.2549,46.2843,46.2158,46.2354,93636.0
2019-10-31 15:00:00,47.3,47.35,47.24,47.33,111790.0,46.2354,46.2843,46.1767,46.2647,111790.0
2019-10-31 15:10:00,47.34,47.42,47.31,47.4,173516.0,46.2745,46.3527,46.2452,46.3331,173516.0
2019-10-31 15:20:00,47.41,47.42,47.31,47.35,164433.0,46.3429,46.3527,46.2452,46.2843,164433.0
2019-10-31 15:30:00,47.35,47.44,47.33,47.34,223175.0,46.2843,46.3722,46.2647,46.2745,223175.0
2019-10-31 15:40:00,47.35,47.38,47.33,47.34,233676.0,46.2843,46.3136,46.2647,46.2745,233676.0
2019-10-31 15:50:00,47.34,47.58,47.3,47.56,948622.0,46.2745,46.5091,46.2354,46.4895,948622.0
2019-11-01 09:30:00,47.47,47.73,47.25,47.68,1732670.0,46.4016,46.6557,46.1865,46.6068,1732670.0
2019-11-01 09:40:00,47.69,47.96,47.57,47.93,681609.0,46.6166,46.8805,46.4993,46.8512,681609.0
2019-11-01 09:50:00,47.94,48.36,47.94,48.36,467777.0,46.861,47.2715,46.861,47.2715,467777.0
2019-11-01 10:00:00,48.34,48.54,48.26,48.4,668928.0,47.252,47.4475,47.1738,47.3106,668928.0
2019-11-01 10:10:00,48.4,48.52,48.34,48.4,401665.0,47.3106,47.4279,47.252,47.3106,401665.0
2019-11-01 10:20:00,48.39,48.41,48.22,48.3,369280.0,47.3009,47.3204,47.1347,47.2129,369280.0
2019-11-01 10:30:00,48.31,48.32,48.15,48.19,376123.0,47.2227,47.2324,47.0663,47.1054,376123.0
2019-11-01 10:40:00,48.17,48.29,48.14,48.19,391407.0,47.0858,47.2031,47.0565,47.1054,391407.0
2019-11-01 10:50:00,48.19,48.2,48.05,48.1,265137.0,47.1054,47.1151,46.9685,47.0174,265137.0
2019-11-01 11:00:00,48.1,48.1,47.99,48.04,234896.0,47.0174,47.0174,46.9099,46.9587,234896.0
2019-11-01 11:10:00,48.05,48.1,48.0,48.08,222563.0,46.9685,47.0174,46.9196,46.9978,222563.0
2019-11-01 11:20:00,48.09,48.12,47.93,47.95,260561.0,47.0076,47.0369,46.8512,46.8708,260561.0
2019-11-01 11:30:00,47.95,47.98,47.82,47.9,355239.0,46.8708,46.9001,46.7437,46.8219,355239.0
2019-11-01 11:40:00,47.9,47.94,47.83,47.84,286217.0,46.8219,46.861,46.7535,46.7632,286217.0
2019-11-01 11:50:00,47.85,47.92,47.75,47.9,395053.0,46.773,46.8414,46.6753,46.8219,395053.0
2019-11-01 12:00:00,47.9,47.91,47.64,47.65,556729.0,46.8219,46.8317,46.5677,46.5775,556729.0
2019-11-01 12:10:00,47.65,47.72,47.6,47.68,296853.0,46.5775,46.6459,46.5286,46.6068,296853.0
2019-11-01 12:20:00,47.68,47.71,47.66,47.7,149945.0,46.6068,46.6362,46.5873,46.6264,149945.0
2019-11-01 12:30:00,47.7,47.7,47.63,47.68,178626.0,46.6264,46.6264,46.558,46.6068,178626.0
2019-11-01 12:40:00,47.68,47.83,47.66,47.82,111286.0,46.6068,46.7535,46.5873,46.7437,111286.0
2019-11-01 12:50:00,47.82,47.98,47.81,47.96,856560.0,46.7437,46.9001,46.7339,46.8805,856560.0
2019-11-01 13:00:00,47.97,48.13,47.96,48.09,239551.0,46.8903,47.0467,46.8805,47.0076,239551.0
2019-11-01 13:10:00,48.09,48.29,48.08,48.28,207594.0,47.0076,47.2031,46.9978,47.1933,207594.0
2019-11-01 13:20:00,48.27,48.32,48.25,48.28,265111.0,47.1836,47.2324,47.164,47.1933,265111.0
2019-11-01 13:30:00,48.28,48.35,48.25,48.29,243091.0,47.1933,47.2618,47.164,47.2031,243091.0
2019-11-01 13:40:00,48.29,48.36,48.23,48.35,264252.0,47.2031,47.2715,47.1445,47.2618,264252.0
2019-11-01 13:50:00,48.35,48.36,48.29,48.33,161739.0,47.2618,47.2715,47.2031,47.2422,161739.0
2019-11-01 14:00:00,48.32,48.35,48.29,48.33,171267.0,47.2324,47.2618,47.2031,47.2422,171267.0
2019-11-01 14:10:00,48.33,48.46,48.32,48.4,327679.0,47.2422,47.3693,47.2324,47.3106,327679.0
2019-11-01 14:20:00,48.4,48.42,48.26,48.31,258056.0,47.3106,47.3302,47.1738,47.2227,258056.0
2019-11-01 14:30:00,48.32,48.4,48.31,48.36,293257.0,47.2324,47.3106,47.2227,47.2715,293257.0
2019-11-01 14:40:00,48.35,48.45,48.33,48.39,253478.0,47.2618,47.3595,47.2422,47.3009,253478.0
2019-11-01 14:50:00,48.39,48.42,48.35,48.36,254199.0,47.3009,47.3302,47.2618,47.2715,254199.0
2019-11-01 15:00:00,48.36,48.42,48.35,48.38,246447.0,47.2715,47.3302,47.2618,47.2911,246447.0
2019-11-01 15:10:00,48.38,48.44,48.36,48.43,287059.0,47.2911,47.3497,47.2715,47.34,287059.0
2019-11-01 15:20:00,48.43,48.44,48.34,48.39,266761.0,47.34,47.3497,47.252,47.3009,266761.0
2019-11-01 15:30:00,48.39,48.44,48.38,48.41,263004.0,47.3009,47.3497,47.2911,47.3204,263004.0
2019-11-01 15:40:00,48.41,48.42,48.25,48.29,371821.0,47.3204,47.3302,47.164,47.2031,371821.0
2019-11-01 15:50:00,48.29,48.4,48.26,48.39,1024938.0,47.2031,47.3106,47.1738,47.3009,1024938.0
2019-11-04 09:30:00,49.38,49.68,49.25,49.64,1386572.0,48.2686,48.5618,48.1415,48.5227,1386572.0
2019-11-04 09:40:00,49.63,49.88,49.34,49.88,1149614.0,48.513,48.7573,48.2295,48.7573,1149614.0
2019-11-04 09:50:00,49.88,49.9,49.64,49.72,672724.0,48.7573,48.7769,48.5227,48.6009,672724.0
2019-11-04 10:00:00,49.73,49.74,49.52,49.55,485156.0,48.6107,48.6205,48.4054,48.4348,485156.0
2019-11-04 10:10:00,49.55,49.67,49.49,49.64,455241.0,48.4348,48.5521,48.3761,48.5227,455241.0
2019-11-04 10:20:00,49.65,49.79,49.64,49.78,504903.0,48.5325,48.6694,48.5227,48.6596,504903.0
2019-11-04 10:30:00,49.78,49.79,49.47,49.55,586616.0,48.6596,48.6694,48.3566,48.4348,586616.0
2019-11-04 10:40:00,49.54,49.63,49.47,49.51,289181.0,48.425,48.513,48.3566,48.3957,289181.0
2019-11-04 10:50:00,49.51,49.55,49.41,49.5,305040.0,48.3957,48.4348,48.2979,48.3859,305040.0
2019-11-04 11:00:00,49.5,49.66,49.45,49.63,469977.0,48.3859,48.5423,48.337,48.513,469977.0
2019-11-04 11:10:00,49.64,49.85,49.63,49.8,537347.0,48.5227,48.728,48.513,48.6791,537347.0
2019-11-04 11:20:00,49.8,49.85,49.73,49.83,251814.0,48.6791,48.728,48.6107,48.7085,251814.0
2019-11-04 11:30:00,49.83,49.84,49.64,49.66,355179.0,48.7085,48.7182,48.5227,48.5423,355179.0
2019-11-04 11:40:00,49.67,49.68,49.57,49.67,200047.0,48.5521,48.5618,48.4543,48.5521,200047.0
2019-11-04 11:50:00,49.68,49.68,49.57,49.63,236586.0,48.5618,48.5618,48.4543,48.513,236586.0
2019-11-04 12:00:00,49.63,49.63,49.49,49.49,205985.0,48.513,48.513,48.3761,48.3761,205985.0
2019-11-04 12:10:00,49.49,49.53,49.43,49.45,219440.0,48.3761,48.4152,48.3175,48.337,219440.0
2019-11-04 12:20:00,49.45,49.56,49.44,49.55,184836.0,48.337,48.4445,48.3272,48.4348,184836.0
2019-11-04 12:30:00,49.55,49.56,49.4,49.45,229635.0,48.4348,48.4445,48.2881,48.337,229635.0
2019-11-04 12:40:00,49.45,49.5,49.4,49.46,179442.0,48.337,48.3859,48.2881,48.3468,179442.0
2019-11-04 12:50:00,49.47,49.55,49.46,49.52,173947.0,48.3566,48.4348,48.3468,48.4054,173947.0
2019-11-04 13:00:00,49.51,49.52,49.41,49.41,182933.0,48.3957,48.4054,48.2979,48.2979,182933.0
2019-11-04 13:10:00,49.41,49.44,49.4,49.43,179611.0,48.2979,48.3272,48.2881,48.3175,179611.0
2019-11-04 13:20:00,49.43,49.5,49.43,49.43,200210.0,48.3175,48.3859,48.3175,48.3175,200210.0
2019-11-04 13:30:00,49.43,49.51,49.4,49.46,274457.0,48.3175,48.3957,48.2881,48.3468,274457.0
2019-11-04 13:40:00,49.46,49.5,49.43,49.47,118137.0,48.3468,48.3859,48.3175,48.3566,118137.0
2019-11-04 13:50:00,49.47,49.5,49.44,49.48,107525.0,48.3566,48.3859,48.3272,48.3663,107525.0
2019-11-04 14:00:00,49.48,49.5,49.43,49.47,94743.0,48.3663,48.3859,48.3175,48.3566,94743.0
2019-11-04 14:10:00,49.46,49.48,49.43,49.46,110306.0,48.3468,48.3663,48.3175,48.3468,110306.0
2019-11-04 14:20:00,49.46,49.55,49.43,49.53,275937.0,48.3468,48.4348,48.3175,48.4152,275937.0
2019-11-04 14:30:00,49.53,49.59,49.51,49.56,175959.0,48.4152,48.4739,48.3957,48.4445,175959.0
2019-11-04 14:40:00,49.56,49.63,49.53,49.58,212844.0,48.4445,48.513,48.4152,48.4641,212844.0
2019-11-04 14:50:00,49.59,49.62,49.54,49.61,151184.0,48.4739,48.5032,48.425,48.4934,151184.0
2019-11-04 15:00:00,49.6,49.61,49.5,49.51,152942.0,48.4836,48.4934,48.3859,48.3957,152942.0
2019-11-04 15:10:00,49.5,49.58,49.46,49.55,335915.0,48.3859,48.4641,48.3468,48.4348,335915.0
2019-11-04 15:20:00,49.55,49.59,49.52,49.55,205257.0,48.4348,48.4739,48.4054,48.4348,205257.0
2019-11-04 15:30:00,49.55,49.58,49.5,49.55,204299.0,48.4348,48.4641,48.3859,48.4348,204299.0
2019-11-04 15:40:00,49.55,49.65,49.55,49.62,402242.0,48.4348,48.5325,48.4348,48.5032,402242.0
2019-11-04 15:50:00,49.62,49.69,49.54,49.6,957430.0,48.5032,48.5716,48.425,48.4836,957430.0
2019-11-05 09:30:00,49.62,49.7,48.83,49.13,1111901.0,48.5032,48.5814,47.731,48.0242,1111901.0
2019-11-05 09:40:00,49.13,49.15,48.87,49.14,496874.0,48.0242,48.0438,47.7701,48.034,496874.0
2019-11-05 09:50:00,49.15,49.48,49.14,49.38,706078.0,48.0438,48.3663,48.034,48.2686,706078.0
2019-11-05 10:00:00,49.38,49.63,49.27,49.3,568992.0,48.2686,48.513,48.1611,48.1904,568992.0
2019-11-05 10:10:00,49.29,49.31,49.02,49.28,389963.0,48.1806,48.2002,47.9167,48.1708,389963.0
2019-11-05 10:20:00,49.29,49.37,49.19,49.21,234508.0,48.1806,48.2588,48.0829,48.1024,234508.0
2019-11-05 10:30:00,49.21,49.3,49.1,49.27,254244.0,48.1024,48.1904,47.9949,48.1611,254244.0
2019-11-05 10:40:00,49.26,49.38,49.25,49.37,186141.0,48.1513,48.2686,48.1415,48.2588,186141.0
2019-11-05 10:50:00,49.37,49.48,49.36,49.46,183331.0,48.2588,48.3663,48.249,48.3468,183331.0
2019-11-05 11:00:00,49.46,49.6,49.46,49.55,284087.0,48.3468,48.4836,48.3468,48.4348,284087.0
2019-11-05 11:10:00,49.56,49.68,49.54,49.66,282427.0,48.4445,48.5618,48.425,48.5423,282427.0
2019-11-05 11:20:00,49.66,49.72,49.61,49.68,288303.0,48.5423,48.6009,48.4934,48.5618,288303.0
2019-11-05 11:30:00,49.69,49.7,49.57,49.57,224328.0,48.5716,48.5814,48.4543,48.4543,224328.0
2019-11-05 11:40:00,49.57,49.6,49.48,49.48,215113.0,48.4543,48.4836,48.3663,48.3663,215113.0
2019-11-05 11:50:00,49.48,49.5,49.43,49.44,230595.0,48.3663,48.3859,48.3175,48.3272,230595.0
2019-11-05 12:00:00,49.45,49.49,49.37,49.42,234580.0,48.337,48.3761,48.2588,48.3077,234580.0
2019-11-05 12:10:00,49.42,49.42,49.3,49.3,193686.0,48.3077,48.3077,48.1904,48.1904,193686.0
2019-11-05 12:20:00,49.31,49.34,49.25,49.32,217915.0,48.2002,48.2295,48.1415,48.2099,217915.0
2019-11-05 12:30:00,49.31,49.32,49.19,49.2,246514.0,48.2002,48.2099,48.0829,48.0926,246514.0
2019-11-05 12:40:00,49.2,49.23,49.15,49.19,167325.0,48.0926,48.122,48.0438,48.0829,167325.0
2019-11-05 12:50:00,49.18,49.21,49.14,49.17,126149.0,48.0731,48.1024,48.034,48.0633,126149.0
2019-11-05 13:00:00,49.17,49.22,49.11,49.12,191006.0,48.0633,48.1122,48.0047,48.0144,191006.0
2019-11-05 13:10:00,49.12,49.16,49.1,49.12,193227.0,48.0144,48.0535,47.9949,48.0144,193227.0
2019-11-05 13:20:00,49.11,49.12,49.06,49.07,150317.0,48.0047,48.0144,47.9558,47.9656,150317.0
2019-11-05 13:30:00,49.07,49.1,49.02,49.03,199391.0,47.9656,47.9949,47.9167,47.9265,199391.0
2019-11-05 13:40:00,49.03,49.06,48.97,48.98,193792.0,47.9265,47.9558,47.8678,47.8776,193792.0
2019-11-05 13:50:00,48.99,49.0,48.9,48.91,289757.0,47.8874,47.8971,47.7994,47.8092,289757.0
2019-11-05 14:00:00,48.91,49.04,48.91,49.02,280221.0,47.8092,47.9362,47.8092,47.9167,280221.0
2019-11-05 14:10:00,49.01,49.04,48.98,49.01,206418.0,47.9069,47.9362,47.8776,47.9069,206418.0
2019-11-05 14:20:00,49.01,49.01,48.93,48.95,227501.0,47.9069,47.9069,47.8287,47.8483,227501.0
2019-11-05 14:30:00,48.96,48.99,48.92,48.93,184527.0,47.858,47.8874,47.8189,47.8287,184527.0
2019-11-05 14:40:00,48.93,48.93,48.83,48.87,156251.0,47.8287,47.8287,47.731,47.7701,156251.0
2019-11-05 14:50:00,48.86,49.05,48.83,48.88,381792.0,47.7603,47.946,47.731,47.7798,381792.0
2019-11-05 15:00:00,48.89,48.89,48.77,48.81,273958.0,47.7896,47.7896,47.6723,47.7114,273958.0
2019-11-05 15:10:00,48.81,48.86,48.78,48.84,179707.0,47.7114,47.7603,47.6821,47.7407,179707.0
2019-11-05 15:20:00,48.84,48.86,48.78,48.8,146818.0,47.7407,47.7603,47.6821,47.7016,146818.0
2019-11-05 15:30:00,48.8,48.87,48.78,48.85,245014.0,47.7016,47.7701,47.6821,47.7505,245014.0
2019-11-05 15:40:00,48.85,48.87,48.77,48.82,350636.0,47.7505,47.7701,47.6723,47.7212,350636.0
2019-11-05 15:50:00,48.83,48.84,48.6,48.68,915726.0,47.731,47.7407,47.5061,47.5843,915726.0
2019-11-06 09:30:00,48.15,48.27,47.78,47.99,1457197.0,47.0663,47.1836,46.7046,46.9099,1457197.0
2019-11-06 09:40:00,48.0,48.21,47.93,47.98,663199.0,46.9196,47.1249,46.8512,46.9001,663199.0
2019-11-06 09:50:00,47.98,48.12,47.78,47.95,873579.0,46.9001,47.0369,46.7046,46.8708,873579.0
2019-11-06 10:00:00,47.94,48.3,47.94,48.05,665153.0,46.861,47.2129,46.861,46.9685,665153.0
2019-11-06 10:10:00,48.04,48.06,47.6,47.68,1674229.0,46.9587,46.9783,46.5286,46.6068,1674229.0
2019-11-06 10:20:00,47.69,47.73,47.31,47.33,1031910.0,46.6166,46.6557,46.2452,46.2647,1031910.0
2019-11-06 10:30:00,47.33,47.39,47.15,47.35,1694106.0,46.2647,46.3234,46.0888,46.2843,1694106.0
2019-11-06 10:40:00,47.35,47.4,47.24,47.37,561061.0,46.2843,46.3331,46.1767,46.3038,561061.0
2019-11-06 10:50:00,47.38,47.39,47.15,47.28,593860.0,46.3136,46.3234,46.0888,46.2158,593860.0
2019-11-06 11:00:00,47.28,47.53,47.28,47.49,492678.0,46.2158,46.4602,46.2158,46.4211,492678.0
2019-11-06 11:10:00,47.48,47.52,47.37,47.44,343838.0,46.4113,46.4504,46.3038,46.3722,343838.0
2019-11-06 11:20:00,47.43,47.44,47.34,47.39,213110.0,46.3625,46.3722,46.2745,46.3234,213110.0
2019-11-06 11:30:00,47.38,47.57,47.37,47.48,410616.0,46.3136,46.4993,46.3038,46.4113,410616.0
2019-11-06 11:40:00,47.48,47.49,47.18,47.23,1008175.0,46.4113,46.4211,46.1181,46.167,1008175.0
2019-11-06 11:50:00,47.22,47.39,47.1,47.39,633778.0,46.1572,46.3234,46.0399,46.3234,633778.0
2019-11-06 12:00:00,47.39,47.46,47.33,47.46,248100.0,46.3234,46.3918,46.2647,46.3918,248100.0
2019-11-06 12:10:00,47.46,47.49,47.34,47.39,259775.0,46.3918,46.4211,46.2745,46.3234,259775.0
2019-11-06 12:20:00,47.4,47.53,47.39,47.49,177309.0,46.3331,46.4602,46.3234,46.4211,177309.0
2019-11-06 12:30:00,47.48,47.59,47.47,47.57,189310.0,46.4113,46.5189,46.4016,46.4993,189310.0
2019-11-06 12:40:00,47.57,47.59,47.48,47.54,187131.0,46.4993,46.5189,46.4113,46.47,187131.0
2019-11-06 12:50:00,47.55,47.62,47.52,47.61,221134.0,46.4798,46.5482,46.4504,46.5384,221134.0
2019-11-06 13:00:00,47.61,47.64,47.46,47.48,438428.0,46.5384,46.5677,46.3918,46.4113,438428.0
2019-11-06 13:10:00,47.48,47.62,47.47,47.59,153197.0,46.4113,46.5482,46.4016,46.5189,153197.0
2019-11-06 13:20:00,47.59,47.6,47.54,47.55,120532.0,46.5189,46.5286,46.47,46.4798,120532.0
2019-11-06 13:30:00,47.55,47.58,47.51,47.53,158457.0,46.4798,46.5091,46.4407,46.4602,158457.0
2019-11-06 13:40:00,47.54,47.64,47.54,47.62,185690.0,46.47,46.5677,46.47,46.5482,185690.0
2019-11-06 13:50:00,47.61,47.65,47.6,47.63,150649.0,46.5384,46.5775,46.5286,46.558,150649.0
2019-11-06 14:00:00,47.63,47.74,47.61,47.63,192082.0,46.558,46.6655,46.5384,46.558,192082.0
2019-11-06 14:10:00,47.63,47.71,47.63,47.65,294504.0,46.558,46.6362,46.558,46.5775,294504.0
2019-11-06 14:20:00,47.65,47.68,47.61,47.63,150485.0,46.5775,46.6068,46.5384,46.558,150485.0
2019-11-06 14:30:00,47.64,47.66,47.61,47.64,94852.0,46.5677,46.5873,46.5384,46.5677,94852.0
2019-11-06 14:40:00,47.64,47.68,47.62,47.67,94843.0,46.5677,46.6068,46.5482,46.5971,94843.0
2019-11-06 14:50:00,47.66,47.76,47.64,47.74,542530.0,46.5873,46.685,46.5677,46.6655,542530.0
2019-11-06 15:00:00,47.73,47.74,47.68,47.7,143607.0,46.6557,46.6655,46.6068,46.6264,143607.0
2019-11-06 15:10:00,47.7,47.76,47.69,47.75,178336.0,46.6264,46.685,46.6166,46.6753,178336.0
2019-11-06 15:20:00,47.75,47.8,47.71,47.71,167119.0,46.6753,46.7241,46.6362,46.6362,167119.0
2019-11-06 15:30:00,47.72,47.78,47.69,47.78,204210.0,46.6459,46.7046,46.6166,46.7046,204210.0
2019-11-06 15:40:00,47.78,47.8,47.72,47.74,307676.0,46.7046,46.7241,46.6459,46.6655,307676.0
2019-11-06 15:50:00,47.74,47.79,47.55,47.68,1318586.0,46.6655,46.7144,46.4798,46.6068,1318586.0
2019-11-07 09:30:00,48.52,48.6,48.01,48.36,1705858.0,47.4279,47.5061,46.9294,47.2715,1705858.0
2019-11-07 09:40:00,48.36,48.68,48.28,48.3,901870.0,47.2715,47.5843,47.1933,47.2129,901870.0
2019-11-07 09:50:00,48.3,48.31,48.1,48.2,467350.0,47.2129,47.2227,47.0174,47.1151,467350.0
2019-11-07 10:00:00,48.21,48.23,48.05,48.09,360265.0,47.1249,47.1445,46.9685,47.0076,360265.0
2019-11-07 10:10:00,48.09,48.26,48.0,48.18,519450.0,47.0076,47.1738,46.9196,47.0956,519450.0
2019-11-07 10:20:00,48.17,48.19,48.14,48.18,410628.0,47.0858,47.1054,47.0565,47.0956,410628.0
2019-11-07 10:30:00,48.18,48.41,48.17,48.4,467759.0,47.0956,47.3204,47.0858,47.3106,467759.0
2019-11-07 10:40:00,48.4,48.6,48.36,48.6,702021.0,47.3106,47.5061,47.2715,47.5061,702021.0
2019-11-07 10:50:00,48.6,48.76,48.58,48.71,1012566.0,47.5061,47.6625,47.4866,47.6137,1012566.0
2019-11-07 11:00:00,48.71,48.83,48.68,48.76,544908.0,47.6137,47.731,47.5843,47.6625,544908.0
2019-11-07 11:10:00,48.77,48.87,48.67,48.83,374169.0,47.6723,47.7701,47.5746,47.731,374169.0
2019-11-07 11:20:00,48.83,48.86,48.76,48.83,210940.0,47.731,47.7603,47.6625,47.731,210940.0
2019-11-07 11:30:00,48.83,48.92,48.79,48.91,233757.0,47.731,47.8189,47.6919,47.8092,233757.0
2019-11-07 11:40:00,48.91,48.97,48.87,48.9,302381.0,47.8092,47.8678,47.7701,47.7994,302381.0
2019-11-07 11:50:00,48.91,49.08,48.86,49.03,479669.0,47.8092,47.9753,47.7603,47.9265,479669.0
2019-11-07 12:00:00,49.03,49.08,48.83,48.87,453702.0,47.9265,47.9753,47.731,47.7701,453702.0
2019-11-07 12:10:00,48.86,48.97,48.86,48.88,299625.0,47.7603,47.8678,47.7603,47.7798,299625.0
2019-11-07 12:20:00,48.88,49.08,48.88,49.03,253134.0,47.7798,47.9753,47.7798,47.9265,253134.0
2019-11-07 12:30:00,49.04,49.05,48.93,48.98,206405.0,47.9362,47.946,47.8287,47.8776,206405.0
2019-11-07 12:40:00,48.98,48.99,48.91,48.96,135051.0,47.8776,47.8874,47.8092,47.858,135051.0
2019-11-07 12:50:00,48.96,49.01,48.95,49.0,157589.0,47.858,47.9069,47.8483,47.8971,157589.0
2019-11-07 13:00:00,49.0,49.01,48.86,48.91,391489.0,47.8971,47.9069,47.7603,47.8092,391489.0
2019-11-07 13:10:00,48.91,48.95,48.88,48.89,174365.0,47.8092,47.8483,47.7798,47.7896,174365.0
2019-11-07 13:20:00,48.89,48.91,48.8,48.82,203801.0,47.7896,47.8092,47.7016,47.7212,203801.0
2019-11-07 13:30:00,48.82,48.87,48.73,48.87,320017.0,47.7212,47.7701,47.6332,47.7701,320017.0
2019-11-07 13:40:00,48.87,48.87,48.76,48.82,161187.0,47.7701,47.7701,47.6625,47.7212,161187.0
2019-11-07 13:50:00,48.83,48.83,48.78,48.83,157720.0,47.731,47.731,47.6821,47.731,157720.0
2019-11-07 14:00:00,48.84,48.87,48.82,48.84,169186.0,47.7407,47.7701,47.7212,47.7407,169186.0
2019-11-07 14:10:00,48.83,48.85,48.8,48.83,157449.0,47.731,47.7505,47.7016,47.731,157449.0
2019-11-07 14:20:00,48.83,48.86,48.77,48.8,167837.0,47.731,47.7603,47.6723,47.7016,167837.0
2019-11-07 14:30:00,48.8,48.82,48.73,48.75,166668.0,47.7016,47.7212,47.6332,47.6528,166668.0
2019-11-07 14:40:00,48.75,48.77,48.44,48.51,606983.0,47.6528,47.6723,47.3497,47.4182,606983.0
2019-11-07 14:50:00,48.51,48.57,48.35,48.53,592210.0,47.4182,47.4768,47.2618,47.4377,592210.0
2019-11-07 15:00:00,48.54,48.59,48.49,48.51,198920.0,47.4475,47.4964,47.3986,47.4182,198920.0
2019-11-07 15:10:00,48.51,48.54,48.31,48.33,276746.0,47.4182,47.4475,47.2227,47.2422,276746.0
2019-11-07 15:20:00,48.32,48.38,48.21,48.36,571301.0,47.2324,47.2911,47.1249,47.2715,571301.0
2019-11-07 15:30:00,48.35,48.41,48.28,48.39,430368.0,47.2618,47.3204,47.1933,47.3009,430368.0
2019-11-07 15:40:00,48.39,48.43,48.32,48.41,225284.0,47.3009,47.34,47.2324,47.3204,225284.0
2019-11-07 15:50:00,48.4,48.46,48.34,48.43,1242654.0,47.3106,47.3693,47.252,47.34,1242654.0
2019-11-08 09:30:00,47.68,47.98,47.04,47.95,1861161.0,46.6068,46.9001,45.9813,46.8708,1861161.0
2019-11-08 09:40:00,47.96,48.01,47.74,47.79,782726.0,46.8805,46.9294,46.6655,46.7144,782726.0
2019-11-08 09:50:00,47.79,48.0,47.55,47.61,689159.0,46.7144,46.9196,46.4798,46.5384,689159.0
2019-11-08 10:00:00,47.6,47.69,47.43,47.66,881082.0,46.5286,46.6166,46.3625,46.5873,881082.0
2019-11-08 10:10:00,47.66,47.75,47.58,47.67,435233.0,46.5873,46.6753,46.5091,46.5971,435233.0
2019-11-08 10:20:00,47.68,47.84,47.63,47.81,266624.0,46.6068,46.7632,46.558,46.7339,266624.0
2019-11-08 10:30:00,47.81,47.99,47.76,47.89,333764.0,46.7339,46.9099,46.685,46.8121,333764.0
2019-11-08 10:40:00,47.9,47.96,47.84,47.84,238123.0,46.8219,46.8805,46.7632,46.7632,238123.0
2019-11-08 10:50:00,47.84,47.87,47.76,47.81,257192.0,46.7632,46.7926,46.685,46.7339,257192.0
2019-11-08 11:00:00,47.82,47.95,47.75,47.77,275716.0,46.7437,46.8708,46.6753,46.6948,275716.0
2019-11-08 11:10:00,47.77,47.8,47.66,47.67,246449.0,46.6948,46.7241,46.5873,46.5971,246449.0
2019-11-08 11:20:00,47.67,47.72,47.57,47.61,251626.0,46.5971,46.6459,46.4993,46.5384,251626.0
2019-11-08 11:30:00,47.6,47.72,47.58,47.69,237618.0,46.5286,46.6459,46.5091,46.6166,237618.0
2019-11-08 11:40:00,47.69,47.83,47.68,47.74,256857.0,46.6166,46.7535,46.6068,46.6655,256857.0
2019-11-08 11:50:00,47.73,47.92,47.73,47.89,259689.0,46.6557,46.8414,46.6557,46.8121,259689.0
2019-11-08 12:00:00,47.89,47.91,47.81,47.9,142551.0,46.8121,46.8317,46.7339,46.8219,142551.0
2019-11-08 12:10:00,47.9,47.92,47.81,47.86,172957.0,46.8219,46.8414,46.7339,46.7828,172957.0
2019-11-08 12:20:00,47.87,47.87,47.79,47.8,100158.0,46.7926,46.7926,46.7144,46.7241,100158.0
2019-11-08 12:30:00,47.79,47.82,47.75,47.8,123092.0,46.7144,46.7437,46.6753,46.7241,123092.0
2019-11-08 12:40:00,47.8,47.81,47.68,47.69,136775.0,46.7241,46.7339,46.6068,46.6166,136775.0
2019-11-08 12:50:00,47.69,47.7,47.65,47.66,136632.0,46.6166,46.6264,46.5775,46.5873,136632.0
2019-11-08 13:00:00,47.66,47.67,47.62,47.63,102538.0,46.5873,46.5971,46.5482,46.558,102538.0
2019-11-08 13:10:00,47.62,47.63,47.55,47.57,173710.0,46.5482,46.558,46.4798,46.4993,173710.0
2019-11-08 13:20:00,47.57,47.59,47.5,47.5,221262.0,46.4993,46.5189,46.4309,46.4309,221262.0
2019-11-08 13:30:00,47.51,47.53,47.4,47.41,246653.0,46.4407,46.4602,46.3331,46.3429,246653.0
2019-11-08 13:40:00,47.4,47.41,47.3,47.3,377832.0,46.3331,46.3429,46.2354,46.2354,377832.0
2019-11-08 13:50:00,47.3,47.38,47.25,47.26,554839.0,46.2354,46.3136,46.1865,46.1963,554839.0
2019-11-08 14:00:00,47.26,47.26,47.13,47.15,835079.0,46.1963,46.1963,46.0692,46.0888,835079.0
2019-11-08 14:10:00,47.14,47.23,47.13,47.16,200153.0,46.079,46.167,46.0692,46.0985,200153.0
2019-11-08 14:20:00,47.16,47.23,47.11,47.21,199711.0,46.0985,46.167,46.0497,46.1474,199711.0
2019-11-08 14:30:00,47.2,47.28,47.15,47.25,259098.0,46.1376,46.2158,46.0888,46.1865,259098.0
2019-11-08 14:40:00,47.25,47.31,47.22,47.23,192357.0,46.1865,46.2452,46.1572,46.167,192357.0
2019-11-08 14:50:00,47.22,47.24,47.17,47.21,180303.0,46.1572,46.1767,46.1083,46.1474,180303.0
2019-11-08 15:00:00,47.21,47.24,47.16,47.21,174638.0,46.1474,46.1767,46.0985,46.1474,174638.0
2019-11-08 15:10:00,47.22,47.23,47.17,47.18,197622.0,46.1572,46.167,46.1083,46.1181,197622.0
2019-11-08 15:20:00,47.19,47.2,47.14,47.15,295529.0,46.1279,46.1376,46.079,46.0888,295529.0
2019-11-08 15:30:00,47.14,47.16,47.06,47.07,594457.0,46.079,46.0985,46.0008,46.0106,594457.0
2019-11-08 15:40:00,47.07,47.08,46.95,46.96,871759.0,46.0106,46.0203,45.8933,45.9031,871759.0
2019-11-08 15:50:00,46.96,47.21,46.95,47.18,2171901.0,45.9031,46.1474,45.8933,46.1181,2171901.0
2019-11-11 09:30:00,46.74,46.74,45.92,45.96,1373533.0,45.688,45.688,44.8865,44.9256,1373533.0
2019-11-11 09:40:00,45.96,46.32,45.85,46.24,882979.0,44.9256,45.2775,44.818,45.1993,882979.0
2019-11-11 09:50:00,46.24,46.45,46.24,46.36,530603.0,45.1993,45.4045,45.1993,45.3166,530603.0
2019-11-11 10:00:00,46.36,46.4,46.09,46.15,464108.0,45.3166,45.3557,45.0526,45.1113,464108.0
2019-11-11 10:10:00,46.15,46.22,45.96,46.09,563684.0,45.1113,45.1797,44.9256,45.0526,563684.0
2019-11-11 10:20:00,46.09,46.19,46.02,46.18,444450.0,45.0526,45.1504,44.9842,45.1406,444450.0
2019-11-11 10:30:00,46.18,46.38,46.17,46.32,439304.0,45.1406,45.3361,45.1308,45.2775,439304.0
2019-11-11 10:40:00,46.33,46.48,46.25,46.48,409073.0,45.2872,45.4339,45.209,45.4339,409073.0
2019-11-11 10:50:00,46.48,46.54,46.39,46.47,334256.0,45.4339,45.4925,45.3459,45.4241,334256.0
2019-11-11 11:00:00,46.48,46.5,46.29,46.36,314239.0,45.4339,45.4534,45.2481,45.3166,314239.0
2019-11-11 11:10:00,46.36,46.39,46.2,46.22,184425.0,45.3166,45.3459,45.1602,45.1797,184425.0
2019-11-11 11:20:00,46.21,46.23,46.11,46.17,264365.0,45.1699,45.1895,45.0722,45.1308,264365.0
2019-11-11 11:30:00,46.17,46.25,46.14,46.16,181998.0,45.1308,45.209,45.1015,45.1211,181998.0
2019-11-11 11:40:00,46.16,46.25,46.12,46.23,149266.0,45.1211,45.209,45.082,45.1895,149266.0
2019-11-11 11:50:00,46.23,46.36,46.17,46.33,233674.0,45.1895,45.3166,45.1308,45.2872,233674.0
2019-11-11 12:00:00,46.33,46.35,46.24,46.24,222319.0,45.2872,45.3068,45.1993,45.1993,222319.0
2019-11-11 12:10:00,46.24,46.35,46.24,46.34,211364.0,45.1993,45.3068,45.1993,45.297,211364.0
2019-11-11 12:20:00,46.34,46.36,46.28,46.3,227816.0,45.297,45.3166,45.2384,45.2579,227816.0
2019-11-11 12:30:00,46.3,46.3,46.21,46.21,203329.0,45.2579,45.2579,45.1699,45.1699,203329.0
2019-11-11 12:40:00,46.21,46.22,46.15,46.21,203229.0,45.1699,45.1797,45.1113,45.1699,203229.0
2019-11-11 12:50:00,46.21,46.27,46.17,46.25,133542.0,45.1699,45.2286,45.1308,45.209,133542.0
2019-11-11 13:00:00,46.25,46.36,46.23,46.34,188652.0,45.209,45.3166,45.1895,45.297,188652.0
2019-11-11 13:10:00,46.33,46.35,46.3,46.32,121811.0,45.2872,45.3068,45.2579,45.2775,121811.0
2019-11-11 13:20:00,46.33,46.36,46.29,46.3,130729.0,45.2872,45.3166,45.2481,45.2579,130729.0
2019-11-11 13:30:00,46.3,46.31,46.25,46.25,111340.0,45.2579,45.2677,45.209,45.209,111340.0
2019-11-11 13:40:00,46.26,46.28,46.24,46.26,94032.0,45.2188,45.2384,45.1993,45.2188,94032.0
2019-11-11 13:50:00,46.26,46.26,46.22,46.23,124999.0,45.2188,45.2188,45.1797,45.1895,124999.0
2019-11-11 14:00:00,46.23,46.36,46.22,46.33,202332.0,45.1895,45.3166,45.1797,45.2872,202332.0
2019-11-11 14:10:00,46.34,46.35,46.22,46.23,136410.0,45.297,45.3068,45.1797,45.1895,136410.0
2019-11-11 14:20:00,46.23,46.26,46.2,46.21,270229.0,45.1895,45.2188,45.1602,45.1699,270229.0
2019-11-11 14:30:00,46.21,46.27,46.19,46.2,258380.0,45.1699,45.2286,45.1504,45.1602,258380.0
2019-11-11 14:40:00,46.2,46.22,46.15,46.16,171179.0,45.1602,45.1797,45.1113,45.1211,171179.0
2019-11-11 14:50:00,46.16,46.24,46.15,46.23,162094.0,45.1211,45.1993,45.1113,45.1895,162094.0
2019-11-11 15:00:00,46.24,46.43,46.23,46.41,334788.0,45.1993,45.385,45.1895,45.3654,334788.0
2019-11-11 15:10:00,46.41,46.5,46.4,46.48,312899.0,45.3654,45.4534,45.3557,45.4339,312899.0
2019-11-11 15:20:00,46.48,46.5,46.4,46.44,308158.0,45.4339,45.4534,45.3557,45.3948,308158.0
2019-11-11 15:30:00,46.43,46.48,46.36,46.43,321961.0,45.385,45.4339,45.3166,45.385,321961.0
2019-11-11 15:40:00,46.43,46.47,46.29,46.29,406370.0,45.385,45.4241,45.2481,45.2481,406370.0
2019-11-11 15:50:00,46.29,46.31,46.2,46.25,948039.0,45.2481,45.2677,45.1602,45.209,948039.0
2019-11-12 09:30:00,46.8,47.24,46.73,47.03,1248586.0,45.7467,46.1767,45.6782,45.9715,1248586.0
2019-11-12 09:40:00,47.02,47.29,46.99,47.09,678543.0,45.9617,46.2256,45.9324,46.0301,678543.0
2019-11-12 09:50:00,47.09,47.33,47.05,47.32,746062.0,46.0301,46.2647,45.991,46.2549,746062.0
2019-11-12 10:00:00,47.31,47.55,47.31,47.54,842468.0,46.2452,46.4798,46.2452,46.47,842468.0
2019-11-12 10:10:00,47.54,47.55,47.42,47.45,445449.0,46.47,46.4798,46.3527,46.382,445449.0
2019-11-12 10:20:00,47.45,47.46,47.34,47.4,497821.0,46.382,46.3918,46.2745,46.3331,497821.0
2019-11-12 10:30:00,47.4,47.43,47.28,47.36,515749.0,46.3331,46.3625,46.2158,46.294,515749.0
2019-11-12 10:40:00,47.37,47.53,47.36,47.53,365613.0,46.3038,46.4602,46.294,46.4602,365613.0
2019-11-12 10:50:00,47.53,47.56,47.46,47.5,421748.0,46.4602,46.4895,46.3918,46.4309,421748.0
2019-11-12 11:00:00,47.5,47.6,47.49,47.55,358832.0,46.4309,46.5286,46.4211,46.4798,358832.0
2019-11-12 11:10:00,47.55,47.64,47.54,47.58,293506.0,46.4798,46.5677,46.47,46.5091,293506.0
2019-11-12 11:20:00,47.58,47.68,47.49,47.5,474211.0,46.5091,46.6068,46.4211,46.4309,474211.0
2019-11-12 11:30:00,47.5,47.62,47.43,47.61,200413.0,46.4309,46.5482,46.3625,46.5384,200413.0
2019-11-12 11:40:00,47.6,47.66,47.48,47.51,216092.0,46.5286,46.5873,46.4113,46.4407,216092.0
2019-11-12 11:50:00,47.51,47.53,47.43,47.44,221671.0,46.4407,46.4602,46.3625,46.3722,221671.0
2019-11-12 12:00:00,47.43,47.46,47.38,47.4,175398.0,46.3625,46.3918,46.3136,46.3331,175398.0
2019-11-12 12:10:00,47.4,47.54,47.39,47.46,252722.0,46.3331,46.47,46.3234,46.3918,252722.0
2019-11-12 12:20:00,47.45,47.48,47.37,47.38,139828.0,46.382,46.4113,46.3038,46.3136,139828.0
2019-11-12 12:30:00,47.39,47.46,47.37,47.46,136346.0,46.3234,46.3918,46.3038,46.3918,136346.0
2019-11-12 12:40:00,47.46,47.46,47.27,47.29,190735.0,46.3918,46.3918,46.2061,46.2256,190735.0
2019-11-12 12:50:00,47.28,47.36,47.25,47.29,167894.0,46.2158,46.294,46.1865,46.2256,167894.0
2019-11-12 13:00:00,47.28,47.31,47.23,47.25,121166.0,46.2158,46.2452,46.167,46.1865,121166.0
2019-11-12 13:10:00,47.25,47.26,47.16,47.17,162988.0,46.1865,46.1963,46.0985,46.1083,162988.0
2019-11-12 13:20:00,47.17,47.21,47.08,47.1,207470.0,46.1083,46.1474,46.0203,46.0399,207470.0
2019-11-12 13:30:00,47.11,47.13,47.06,47.07,152056.0,46.0497,46.0692,46.0008,46.0106,152056.0
2019-11-12 13:40:00,47.08,47.19,47.07,47.16,261984.0,46.0203,46.1279,46.0106,46.0985,261984.0
2019-11-12 13:50:00,47.17,47.18,47.09,47.11,160589.0,46.1083,46.1181,46.0301,46.0497,160589.0
2019-11-12 14:00:00,47.1,47.11,47.02,47.05,213247.0,46.0399,46.0497,45.9617,45.991,213247.0
2019-11-12 14:10:00,47.04,47.05,46.95,46.98,241949.0,45.9813,45.991,45.8933,45.9226,241949.0
2019-11-12 14:20:00,46.98,46.98,46.9,46.96,153951.0,45.9226,45.9226,45.8444,45.9031,153951.0
2019-11-12 14:30:00,46.95,46.99,46.87,46.9,188704.0,45.8933,45.9324,45.8151,45.8444,188704.0
2019-11-12 14:40:00,46.89,46.94,46.81,46.82,203508.0,45.8346,45.8835,45.7564,45.7662,203508.0
2019-11-12 14:50:00,46.82,46.82,46.68,46.76,434051.0,45.7662,45.7662,45.6294,45.7076,434051.0
2019-11-12 15:00:00,46.76,46.86,46.74,46.84,286776.0,45.7076,45.8053,45.688,45.7858,286776.0
2019-11-12 15:10:00,46.84,46.84,46.71,46.77,244286.0,45.7858,45.7858,45.6587,45.7173,244286.0
2019-11-12 15:20:00,46.77,46.8,46.74,46.78,210759.0,45.7173,45.7467,45.688,45.7271,210759.0
2019-11-12 15:30:00,46.79,46.93,46.78,46.9,441092.0,45.7369,45.8737,45.7271,45.8444,441092.0
2019-11-12 15:40:00,46.9,46.92,46.86,46.89,269525.0,45.8444,45.864,45.8053,45.8346,269525.0
2019-11-12 15:50:00,46.9,46.91,46.84,46.89,766279.0,45.8444,45.8542,45.7858,45.8346,766279.0
2019-11-13 09:30:00,46.52,46.52,46.22,46.36,1009375.0,45.473,45.473,45.1797,45.3166,1009375.0
2019-11-13 09:40:00,46.37,46.4,46.06,46.09,586448.0,45.3263,45.3557,45.0233,45.0526,586448.0
2019-11-13 09:50:00,46.1,46.31,46.05,46.21,515923.0,45.0624,45.2677,45.0135,45.1699,515923.0
2019-11-13 10:00:00,46.22,46.28,46.15,46.23,330343.0,45.1797,45.2384,45.1113,45.1895,330343.0
2019-11-13 10:10:00,46.23,46.23,46.11,46.21,423993.0,45.1895,45.1895,45.0722,45.1699,423993.0
2019-11-13 10:20:00,46.22,46.36,46.21,46.27,401696.0,45.1797,45.3166,45.1699,45.2286,401696.0
2019-11-13 10:30:00,46.27,46.32,46.13,46.26,362564.0,45.2286,45.2775,45.0917,45.2188,362564.0
2019-11-13 10:40:00,46.27,46.32,46.19,46.25,221656.0,45.2286,45.2775,45.1504,45.209,221656.0
2019-11-13 10:50:00,46.25,46.28,46.16,46.19,198776.0,45.209,45.2384,45.1211,45.1504,198776.0
2019-11-13 11:00:00,46.18,46.2,46.08,46.08,265220.0,45.1406,45.1602,45.0429,45.0429,265220.0
2019-11-13 11:10:00,46.09,46.12,46.01,46.12,367762.0,45.0526,45.082,44.9744,45.082,367762.0
2019-11-13 11:20:00,46.12,46.13,46.02,46.03,277345.0,45.082,45.0917,44.9842,44.994,277345.0
2019-11-13 11:30:00,46.03,46.06,46.0,46.02,254325.0,44.994,45.0233,44.9647,44.9842,254325.0
2019-11-13 11:40:00,46.02,46.18,46.01,46.13,351572.0,44.9842,45.1406,44.9744,45.0917,351572.0
2019-11-13 11:50:00,46.14,46.17,46.02,46.02,284669.0,45.1015,45.1308,44.9842,44.9842,284669.0
2019-11-13 12:00:00,46.02,46.14,46.02,46.04,190591.0,44.9842,45.1015,44.9842,45.0038,190591.0
2019-11-13 12:10:00,46.04,46.21,46.04,46.2,238934.0,45.0038,45.1699,45.0038,45.1602,238934.0
2019-11-13 12:20:00,46.2,46.3,46.17,46.25,304191.0,45.1602,45.2579,45.1308,45.209,304191.0
2019-11-13 12:30:00,46.25,46.47,46.25,46.46,415370.0,45.209,45.4241,45.209,45.4143,415370.0
2019-11-13 12:40:00,46.46,46.47,46.33,46.39,302040.0,45.4143,45.4241,45.2872,45.3459,302040.0
2019-11-13 12:50:00,46.39,46.42,46.37,46.41,152714.0,45.3459,45.3752,45.3263,45.3654,152714.0
2019-11-13 13:00:00,46.41,46.47,46.41,46.42,171875.0,45.3654,45.4241,45.3654,45.3752,171875.0
2019-11-13 13:10:00,46.41,46.55,46.4,46.48,233855.0,45.3654,45.5023,45.3557,45.4339,233855.0
2019-11-13 13:20:00,46.48,46.51,46.42,46.48,130388.0,45.4339,45.4632,45.3752,45.4339,130388.0
2019-11-13 13:30:00,46.48,46.52,46.39,46.39,138919.0,45.4339,45.473,45.3459,45.3459,138919.0
2019-11-13 13:40:00,46.39,46.43,46.33,46.34,161494.0,45.3459,45.385,45.2872,45.297,161494.0
2019-11-13 13:50:00,46.34,46.38,45.84,45.92,756670.0,45.297,45.3361,44.8083,44.8865,756670.0
2019-11-13 14:00:00,45.95,46.04,45.81,46.03,540396.0,44.9158,45.0038,44.7789,44.994,540396.0
2019-11-13 14:10:00,46.04,46.05,45.94,45.95,307834.0,45.0038,45.0135,44.906,44.9158,307834.0
2019-11-13 14:20:00,45.95,46.02,45.91,45.99,199635.0,44.9158,44.9842,44.8767,44.9549,199635.0
2019-11-13 14:30:00,45.99,46.14,45.98,46.08,291391.0,44.9549,45.1015,44.9451,45.0429,291391.0
2019-11-13 14:40:00,46.08,46.13,46.05,46.11,311941.0,45.0429,45.0917,45.0135,45.0722,311941.0
2019-11-13 14:50:00,46.11,46.17,46.1,46.16,236996.0,45.0722,45.1308,45.0624,45.1211,236996.0
2019-11-13 15:00:00,46.16,46.27,46.16,46.23,293504.0,45.1211,45.2286,45.1211,45.1895,293504.0
2019-11-13 15:10:00,46.23,46.27,46.21,46.27,168032.0,45.1895,45.2286,45.1699,45.2286,168032.0
2019-11-13 15:20:00,46.27,46.28,46.22,46.23,190330.0,45.2286,45.2384,45.1797,45.1895,190330.0
2019-11-13 15:30:00,46.23,46.34,46.2,46.29,410586.0,45.1895,45.297,45.1602,45.2481,410586.0
2019-11-13 15:40:00,46.3,46.32,46.22,46.24,406153.0,45.2579,45.2775,45.1797,45.1993,406153.0
2019-11-13 15:50:00,46.24,46.35,46.2,46.29,955134.0,45.1993,45.3068,45.1602,45.2481,955134.0
2019-11-14 09:30:00,46.09,46.53,45.77,46.44,1144933.0,45.0526,45.4827,44.7398,45.3948,1144933.0
2019-11-14 09:40:00,46.43,46.46,46.08,46.2,426634.0,45.385,45.4143,45.0429,45.1602,426634.0
2019-11-14 09:50:00,46.2,46.39,46.09,46.12,449211.0,45.1602,45.3459,45.0526,45.082,449211.0
2019-11-14 10:00:00,46.12,46.44,46.05,46.41,387244.0,45.082,45.3948,45.0135,45.3654,387244.0
2019-11-14 10:10:00,46.42,46.63,46.4,46.55,414316.0,45.3752,45.5805,45.3557,45.5023,414316.0
2019-11-14 10:20:00,46.57,46.62,46.38,46.42,303835.0,45.5218,45.5707,45.3361,45.3752,303835.0
2019-11-14 10:30:00,46.42,46.55,46.36,46.53,241695.0,45.3752,45.5023,45.3166,45.4827,241695.0
2019-11-14 10:40:00,46.53,46.55,46.2,46.3,278021.0,45.4827,45.5023,45.1602,45.2579,278021.0
2019-11-14 10:50:00,46.29,46.36,46.13,46.14,265568.0,45.2481,45.3166,45.0917,45.1015,265568.0
2019-11-14 11:00:00,46.13,46.27,46.09,46.24,279724.0,45.0917,45.2286,45.0526,45.1993,279724.0
2019-11-14 11:10:00,46.23,46.32,46.16,46.31,153272.0,45.1895,45.2775,45.1211,45.2677,153272.0
2019-11-14 11:20:00,46.32,46.35,46.25,46.33,127086.0,45.2775,45.3068,45.209,45.2872,127086.0
2019-11-14 11:30:00,46.35,46.37,46.25,46.25,186379.0,45.3068,45.3263,45.209,45.209,186379.0
2019-11-14 11:40:00,46.26,46.36,46.18,46.19,378851.0,45.2188,45.3166,45.1406,45.1504,378851.0
2019-11-14 11:50:00,46.2,46.21,46.13,46.2,215657.0,45.1602,45.1699,45.0917,45.1602,215657.0
2019-11-14 12:00:00,46.2,46.35,46.19,46.28,229987.0,45.1602,45.3068,45.1504,45.2384,229987.0
2019-11-14 12:10:00,46.28,46.33,46.26,46.29,99331.0,45.2384,45.2872,45.2188,45.2481,99331.0
2019-11-14 12:20:00,46.29,46.36,46.26,46.36,144408.0,45.2481,45.3166,45.2188,45.3166,144408.0
2019-11-14 12:30:00,46.36,46.59,46.36,46.55,331555.0,45.3166,45.5414,45.3166,45.5023,331555.0
2019-11-14 12:40:00,46.56,46.69,46.55,46.61,361470.0,45.5121,45.6391,45.5023,45.5609,361470.0
2019-11-14 12:50:00,46.62,46.68,46.59,46.68,207373.0,45.5707,45.6294,45.5414,45.6294,207373.0
2019-11-14 13:00:00,46.67,46.73,46.64,46.69,213226.0,45.6196,45.6782,45.5903,45.6391,213226.0
2019-11-14 13:10:00,46.69,46.7,46.64,46.66,129830.0,45.6391,45.6489,45.5903,45.6098,129830.0
2019-11-14 13:20:00,46.66,46.68,46.6,46.66,146409.0,45.6098,45.6294,45.5512,45.6098,146409.0
2019-11-14 13:30:00,46.66,46.69,46.64,46.67,128510.0,45.6098,45.6391,45.5903,45.6196,128510.0
2019-11-14 13:40:00,46.67,46.73,46.66,46.68,136063.0,45.6196,45.6782,45.6098,45.6294,136063.0
2019-11-14 13:50:00,46.68,46.68,46.47,46.61,400288.0,45.6294,45.6294,45.4241,45.5609,400288.0
2019-11-14 14:00:00,46.6,46.72,46.58,46.71,198402.0,45.5512,45.6685,45.5316,45.6587,198402.0
2019-11-14 14:10:00,46.71,46.73,46.67,46.71,118206.0,45.6587,45.6782,45.6196,45.6587,118206.0
2019-11-14 14:20:00,46.71,46.78,46.69,46.75,234194.0,45.6587,45.7271,45.6391,45.6978,234194.0
2019-11-14 14:30:00,46.75,46.76,46.7,46.72,124211.0,45.6978,45.7076,45.6489,45.6685,124211.0
2019-11-14 14:40:00,46.72,46.76,46.69,46.71,263260.0,45.6685,45.7076,45.6391,45.6587,263260.0
2019-11-14 14:50:00,46.71,46.72,46.61,46.61,202977.0,45.6587,45.6685,45.5609,45.5609,202977.0
2019-11-14 15:00:00,46.61,46.7,46.59,46.69,156433.0,45.5609,45.6489,45.5414,45.6391,156433.0
2019-11-14 15:10:00,46.69,46.69,46.64,46.68,94746.0,45.6391,45.6391,45.5903,45.6294,94746.0
2019-11-14 15:20:00,46.67,46.75,46.65,46.74,126813.0,45.6196,45.6978,45.6,45.688,126813.0
2019-11-14 15:30:00,46.75,46.8,46.74,46.76,235103.0,45.6978,45.7467,45.688,45.7076,235103.0
2019-11-14 15:40:00,46.76,46.82,46.75,46.8,170963.0,45.7076,45.7662,45.6978,45.7467,170963.0
2019-11-14 15:50:00,46.81,46.83,46.73,46.81,542993.0,45.7564,45.776,45.6782,45.7564,542993.0
2019-11-15 09:30:00,47.53,48.49,47.5,48.48,2246276.0,46.4602,47.3986,46.4309,47.3888,2246276.0
2019-11-15 09:40:00,48.48,48.52,48.06,48.18,1210455.0,47.3888,47.4279,46.9783,47.0956,1210455.0
2019-11-15 09:50:00,48.19,48.27,47.93,47.93,809684.0,47.1054,47.1836,46.8512,46.8512,809684.0
2019-11-15 10:00:00,47.93,47.98,47.7,47.73,803391.0,46.8512,46.9001,46.6264,46.6557,803391.0
2019-11-15 10:10:00,47.72,47.94,47.55,47.9,687253.0,46.6459,46.861,46.4798,46.8219,687253.0
2019-11-15 10:20:00,47.9,48.07,47.88,47.94,434354.0,46.8219,46.9881,46.8023,46.861,434354.0
2019-11-15 10:30:00,47.94,47.95,47.76,47.8,314060.0,46.861,46.8708,46.685,46.7241,314060.0
2019-11-15 10:40:00,47.81,48.01,47.8,47.94,285132.0,46.7339,46.9294,46.7241,46.861,285132.0
2019-11-15 10:50:00,47.94,48.01,47.92,47.95,225168.0,46.861,46.9294,46.8414,46.8708,225168.0
2019-11-15 11:00:00,47.95,48.14,47.94,48.09,327018.0,46.8708,47.0565,46.861,47.0076,327018.0
2019-11-15 11:10:00,48.1,48.15,47.99,48.01,197653.0,47.0174,47.0663,46.9099,46.9294,197653.0
2019-11-15 11:20:00,48.02,48.04,47.9,48.01,200312.0,46.9392,46.9587,46.8219,46.9294,200312.0
2019-11-15 11:30:00,48.01,48.14,48.0,48.04,199590.0,46.9294,47.0565,46.9196,46.9587,199590.0
2019-11-15 11:40:00,48.03,48.07,47.95,48.0,130163.0,46.949,46.9881,46.8708,46.9196,130163.0
2019-11-15 11:50:00,48.0,48.01,47.85,47.89,169620.0,46.9196,46.9294,46.773,46.8121,169620.0
2019-11-15 12:00:00,47.88,47.93,47.87,47.91,98582.0,46.8023,46.8512,46.7926,46.8317,98582.0
2019-11-15 12:10:00,47.92,47.93,47.88,47.91,104334.0,46.8414,46.8512,46.8023,46.8317,104334.0
2019-11-15 12:20:00,47.9,47.95,47.81,47.82,134351.0,46.8219,46.8708,46.7339,46.7437,134351.0
2019-11-15 12:30:00,47.82,47.88,47.81,47.84,133584.0,46.7437,46.8023,46.7339,46.7632,133584.0
2019-11-15 12:40:00,47.84,48.05,47.8,48.04,635206.0,46.7632,46.9685,46.7241,46.9587,635206.0
2019-11-15 12:50:00,48.05,48.05,47.87,47.91,156420.0,46.9685,46.9685,46.7926,46.8317,156420.0
2019-11-15 13:00:00,47.92,48.02,47.9,48.01,125188.0,46.8414,46.9392,46.8219,46.9294,125188.0
2019-11-15 13:10:00,48.01,48.03,47.97,47.98,99654.0,46.9294,46.949,46.8903,46.9001,99654.0
2019-11-15 13:20:00,47.97,47.98,47.9,47.92,102926.0,46.8903,46.9001,46.8219,46.8414,102926.0
2019-11-15 13:30:00,47.92,47.96,47.83,47.89,142282.0,46.8414,46.8805,46.7535,46.8121,142282.0
2019-11-15 13:40:00,47.89,47.9,47.78,47.8,166521.0,46.8121,46.8219,46.7046,46.7241,166521.0
2019-11-15 13:50:00,47.8,47.83,47.74,47.78,115139.0,46.7241,46.7535,46.6655,46.7046,115139.0
2019-11-15 14:00:00,47.79,47.92,47.77,47.87,218218.0,46.7144,46.8414,46.6948,46.7926,218218.0
2019-11-15 14:10:00,47.86,47.88,47.75,47.78,94055.0,46.7828,46.8023,46.6753,46.7046,94055.0
2019-11-15 14:20:00,47.78,47.79,47.7,47.72,108529.0,46.7046,46.7144,46.6264,46.6459,108529.0
2019-11-15 14:30:00,47.72,47.72,47.62,47.66,193971.0,46.6459,46.6459,46.5482,46.5873,193971.0
2019-11-15 14:40:00,47.67,47.69,47.62,47.67,84378.0,46.5971,46.6166,46.5482,46.5971,84378.0
2019-11-15 14:50:00,47.66,47.71,47.64,47.65,132577.0,46.5873,46.6362,46.5677,46.5775,132577.0
2019-11-15 15:00:00,47.65,47.68,47.59,47.59,151621.0,46.5775,46.6068,46.5189,46.5189,151621.0
2019-11-15 15:10:00,47.59,47.62,47.49,47.5,193953.0,46.5189,46.5482,46.4211,46.4309,193953.0
2019-11-15 15:20:00,47.5,47.5,47.38,47.41,458164.0,46.4309,46.4309,46.3136,46.3429,458164.0
2019-11-15 15:30:00,47.41,47.48,47.34,47.4,365360.0,46.3429,46.4113,46.2745,46.3331,365360.0
2019-11-15 15:40:00,47.4,47.59,47.36,47.57,312246.0,46.3331,46.5189,46.294,46.4993,312246.0
2019-11-15 15:50:00,47.57,47.75,47.55,47.7,1157007.0,46.4993,46.6753,46.4798,46.6264,1157007.0
2019-11-18 09:30:00,47.96,48.32,47.59,47.66,1347939.0,46.8805,47.2324,46.5189,46.5873,1347939.0
2019-11-18 09:40:00,47.66,47.69,47.47,47.65,679289.0,46.5873,46.6166,46.4016,46.5775,679289.0
2019-11-18 09:50:00,47.65,47.93,47.64,47.93,482679.0,46.5775,46.8512,46.5677,46.8512,482679.0
2019-11-18 10:00:00,47.93,48.14,47.83,48.01,524286.0,46.8512,47.0565,46.7535,46.9294,524286.0
2019-11-18 10:10:00,48.0,48.13,47.7,47.77,364528.0,46.9196,47.0467,46.6264,46.6948,364528.0
2019-11-18 10:20:00,47.77,47.85,47.68,47.76,286793.0,46.6948,46.773,46.6068,46.685,286793.0
2019-11-18 10:30:00,47.76,48.03,47.74,47.98,355010.0,46.685,46.949,46.6655,46.9001,355010.0
2019-11-18 10:40:00,47.98,48.1,47.92,47.98,282599.0,46.9001,47.0174,46.8414,46.9001,282599.0
2019-11-18 10:50:00,47.98,48.06,47.95,48.01,259530.0,46.9001,46.9783,46.8708,46.9294,259530.0
2019-11-18 11:00:00,48.01,48.15,47.99,48.15,286085.0,46.9294,47.0663,46.9099,47.0663,286085.0
2019-11-18 11:10:00,48.14,48.29,48.11,48.16,533183.0,47.0565,47.2031,47.0272,47.076,533183.0
2019-11-18 11:20:00,48.17,48.27,48.14,48.18,289656.0,47.0858,47.1836,47.0565,47.0956,289656.0
2019-11-18 11:30:00,48.18,48.41,48.17,48.34,366678.0,47.0956,47.3204,47.0858,47.252,366678.0
2019-11-18 11:40:00,48.34,48.39,48.28,48.37,200335.0,47.252,47.3009,47.1933,47.2813,200335.0
2019-11-18 11:50:00,48.37,48.4,48.32,48.36,162751.0,47.2813,47.3106,47.2324,47.2715,162751.0
2019-11-18 12:00:00,48.37,48.37,48.23,48.25,163130.0,47.2813,47.2813,47.1445,47.164,163130.0
2019-11-18 12:10:00,48.26,48.33,48.24,48.29,163702.0,47.1738,47.2422,47.1542,47.2031,163702.0
2019-11-18 12:20:00,48.29,48.31,48.17,48.18,107896.0,47.2031,47.2227,47.0858,47.0956,107896.0
2019-11-18 12:30:00,48.17,48.22,48.14,48.16,173060.0,47.0858,47.1347,47.0565,47.076,173060.0
2019-11-18 12:40:00,48.16,48.19,48.15,48.17,77408.0,47.076,47.1054,47.0663,47.0858,77408.0
2019-11-18 12:50:00,48.16,48.17,48.06,48.09,108862.0,47.076,47.0858,46.9783,47.0076,108862.0
2019-11-18 13:00:00,48.1,48.12,48.01,48.04,93905.0,47.0174,47.0369,46.9294,46.9587,93905.0
2019-11-18 13:10:00,48.04,48.05,48.01,48.03,80015.0,46.9587,46.9685,46.9294,46.949,80015.0
2019-11-18 13:20:00,48.03,48.1,48.02,48.05,92277.0,46.949,47.0174,46.9392,46.9685,92277.0
2019-11-18 13:30:00,48.04,48.06,47.94,47.96,162410.0,46.9587,46.9783,46.861,46.8805,162410.0
2019-11-18 13:40:00,47.96,47.98,47.91,47.96,130940.0,46.8805,46.9001,46.8317,46.8805,130940.0
2019-11-18 13:50:00,47.96,47.98,47.83,47.84,187311.0,46.8805,46.9001,46.7535,46.7632,187311.0
2019-11-18 14:00:00,47.83,47.92,47.74,47.91,246331.0,46.7535,46.8414,46.6655,46.8317,246331.0
2019-11-18 14:10:00,47.91,47.93,47.83,47.84,174117.0,46.8317,46.8512,46.7535,46.7632,174117.0
2019-11-18 14:20:00,47.84,47.93,47.82,47.86,157889.0,46.7632,46.8512,46.7437,46.7828,157889.0
2019-11-18 14:30:00,47.87,47.95,47.84,47.93,145838.0,46.7926,46.8708,46.7632,46.8512,145838.0
2019-11-18 14:40:00,47.93,47.97,47.85,47.88,101635.0,46.8512,46.8903,46.773,46.8023,101635.0
2019-11-18 14:50:00,47.88,47.91,47.86,47.9,118204.0,46.8023,46.8317,46.7828,46.8219,118204.0
2019-11-18 15:00:00,47.9,47.95,47.86,47.93,119539.0,46.8219,46.8708,46.7828,46.8512,119539.0
2019-11-18 15:10:00,47.92,47.95,47.83,47.84,149601.0,46.8414,46.8708,46.7535,46.7632,149601.0
2019-11-18 15:20:00,47.84,47.89,47.83,47.85,86546.0,46.7632,46.8121,46.7535,46.773,86546.0
2019-11-18 15:30:00,47.85,47.87,47.77,47.82,210182.0,46.773,46.7926,46.6948,46.7437,210182.0
2019-11-18 15:40:00,47.81,47.82,47.71,47.71,196320.0,46.7339,46.7437,46.6362,46.6362,196320.0
2019-11-18 15:50:00,47.72,47.83,47.7,47.82,678062.0,46.6459,46.7535,46.6264,46.7437,678062.0
2019-11-19 09:30:00,48.14,48.18,47.84,47.91,859140.0,47.0565,47.0956,46.7632,46.8317,859140.0
2019-11-19 09:40:00,47.91,47.92,47.52,47.59,500215.0,46.8317,46.8414,46.4504,46.5189,500215.0
2019-11-19 09:50:00,47.58,47.64,47.23,47.29,597501.0,46.5091,46.5677,46.167,46.2256,597501.0
2019-11-19 10:00:00,47.29,47.31,46.71,46.73,989475.0,46.2256,46.2452,45.6587,45.6782,989475.0
2019-11-19 10:10:00,46.73,46.99,46.71,46.97,643938.0,45.6782,45.9324,45.6587,45.9128,643938.0
2019-11-19 10:20:00,46.97,47.02,46.72,46.83,598661.0,45.9128,45.9617,45.6685,45.776,598661.0
2019-11-19 10:30:00,46.84,46.86,46.65,46.7,606246.0,45.7858,45.8053,45.6,45.6489,606246.0
2019-11-19 10:40:00,46.7,46.86,46.65,46.74,420938.0,45.6489,45.8053,45.6,45.688,420938.0
2019-11-19 10:50:00,46.73,46.8,46.64,46.75,635590.0,45.6782,45.7467,45.5903,45.6978,635590.0
2019-11-19 11:00:00,46.75,46.88,46.71,46.79,337737.0,45.6978,45.8249,45.6587,45.7369,337737.0
2019-11-19 11:10:00,46.78,46.85,46.76,46.8,286229.0,45.7271,45.7955,45.7076,45.7467,286229.0
2019-11-19 11:20:00,46.79,46.89,46.71,46.89,361144.0,45.7369,45.8346,45.6587,45.8346,361144.0
2019-11-19 11:30:00,46.88,47.15,46.82,47.07,563695.0,45.8249,46.0888,45.7662,46.0106,563695.0
2019-11-19 11:40:00,47.08,47.09,46.95,47.01,281360.0,46.0203,46.0301,45.8933,45.9519,281360.0
2019-11-19 11:50:00,47.0,47.15,47.0,47.09,557047.0,45.9422,46.0888,45.9422,46.0301,557047.0
2019-11-19 12:00:00,47.1,47.11,46.75,46.8,518063.0,46.0399,46.0497,45.6978,45.7467,518063.0
2019-11-19 12:10:00,46.8,46.94,46.79,46.89,174963.0,45.7467,45.8835,45.7369,45.8346,174963.0
2019-11-19 12:20:00,46.89,46.92,46.74,46.77,277857.0,45.8346,45.864,45.688,45.7173,277857.0
2019-11-19 12:30:00,46.77,46.78,46.6,46.6,457945.0,45.7173,45.7271,45.5512,45.5512,457945.0
2019-11-19 12:40:00,46.61,46.68,46.56,46.65,361507.0,45.5609,45.6294,45.5121,45.6,361507.0
2019-11-19 12:50:00,46.65,46.65,46.56,46.57,229197.0,45.6,45.6,45.5121,45.5218,229197.0
2019-11-19 13:00:00,46.57,46.57,46.47,46.55,488247.0,45.5218,45.5218,45.4241,45.5023,488247.0
2019-11-19 13:10:00,46.55,46.62,46.51,46.59,391296.0,45.5023,45.5707,45.4632,45.5414,391296.0
2019-11-19 13:20:00,46.6,46.64,46.55,46.56,224360.0,45.5512,45.5903,45.5023,45.5121,224360.0
2019-11-19 13:30:00,46.56,46.56,46.47,46.51,230891.0,45.5121,45.5121,45.4241,45.4632,230891.0
2019-11-19 13:40:00,46.5,46.52,46.41,46.43,282984.0,45.4534,45.473,45.3654,45.385,282984.0
2019-11-19 13:50:00,46.43,46.45,46.28,46.36,349087.0,45.385,45.4045,45.2384,45.3166,349087.0
2019-11-19 14:00:00,46.37,46.57,46.35,46.53,351328.0,45.3263,45.5218,45.3068,45.4827,351328.0
2019-11-19 14:10:00,46.54,46.54,46.39,46.41,215081.0,45.4925,45.4925,45.3459,45.3654,215081.0
2019-11-19 14:20:00,46.41,46.61,46.38,46.6,489530.0,45.3654,45.5609,45.3361,45.5512,489530.0
2019-11-19 14:30:00,46.6,46.62,46.54,46.62,293822.0,45.5512,45.5707,45.4925,45.5707,293822.0
2019-11-19 14:40:00,46.62,46.67,46.57,46.66,190189.0,45.5707,45.6196,45.5218,45.6098,190189.0
2019-11-19 14:50:00,46.66,46.68,46.59,46.66,267780.0,45.6098,45.6294,45.5414,45.6098,267780.0
2019-11-19 15:00:00,46.67,46.69,46.62,46.67,183217.0,45.6196,45.6391,45.5707,45.6196,183217.0
2019-11-19 15:10:00,46.67,46.75,46.67,46.74,208032.0,45.6196,45.6978,45.6196,45.688,208032.0
2019-11-19 15:20:00,46.75,46.75,46.55,46.57,255112.0,45.6978,45.6978,45.5023,45.5218,255112.0
2019-11-19 15:30:00,46.58,46.68,46.57,46.68,191719.0,45.5316,45.6294,45.5218,45.6294,191719.0
2019-11-19 15:40:00,46.68,46.68,46.57,46.6,299466.0,45.6294,45.6294,45.5218,45.5512,299466.0
2019-11-19 15:50:00,46.59,46.62,46.55,46.57,925008.0,45.5414,45.5707,45.5023,45.5218,925008.0
2019-11-20 09:30:00,46.15,46.19,45.73,46.08,1507271.0,45.1113,45.1504,44.7007,45.0429,1507271.0
2019-11-20 09:40:00,46.09,46.09,45.89,45.97,503425.0,45.0526,45.0526,44.8571,44.9353,503425.0
2019-11-20 09:50:00,45.98,46.01,45.91,46.0,385815.0,44.9451,44.9744,44.8767,44.9647,385815.0
2019-11-20 10:00:00,46.0,46.0,45.84,45.88,309385.0,44.9647,44.9647,44.8083,44.8474,309385.0
2019-11-20 10:10:00,45.87,45.96,45.72,45.77,513306.0,44.8376,44.9256,44.691,44.7398,513306.0
2019-11-20 10:20:00,45.77,45.91,45.7,45.89,441105.0,44.7398,44.8767,44.6714,44.8571,441105.0
2019-11-20 10:30:00,45.89,46.4,45.88,46.33,850743.0,44.8571,45.3557,44.8474,45.2872,850743.0
2019-11-20 10:40:00,46.34,46.35,46.14,46.2,368897.0,45.297,45.3068,45.1015,45.1602,368897.0
2019-11-20 10:50:00,46.2,46.4,46.14,46.28,585186.0,45.1602,45.3557,45.1015,45.2384,585186.0
2019-11-20 11:00:00,46.3,46.38,46.22,46.27,261114.0,45.2579,45.3361,45.1797,45.2286,261114.0
2019-11-20 11:10:00,46.26,46.27,46.1,46.21,277515.0,45.2188,45.2286,45.0624,45.1699,277515.0
2019-11-20 11:20:00,46.21,46.35,46.18,46.31,259847.0,45.1699,45.3068,45.1406,45.2677,259847.0
2019-11-20 11:30:00,46.31,46.42,46.16,46.36,391384.0,45.2677,45.3752,45.1211,45.3166,391384.0
2019-11-20 11:40:00,46.37,46.47,46.32,46.47,391062.0,45.3263,45.4241,45.2775,45.4241,391062.0
2019-11-20 11:50:00,46.46,46.51,46.36,46.38,308623.0,45.4143,45.4632,45.3166,45.3361,308623.0
2019-11-20 12:00:00,46.38,46.42,46.32,46.41,194376.0,45.3361,45.3752,45.2775,45.3654,194376.0
2019-11-20 12:10:00,46.41,46.41,46.21,46.31,302440.0,45.3654,45.3654,45.1699,45.2677,302440.0
2019-11-20 12:20:00,46.32,46.46,46.29,46.44,196589.0,45.2775,45.4143,45.2481,45.3948,196589.0
2019-11-20 12:30:00,46.45,46.5,46.41,46.45,219868.0,45.4045,45.4534,45.3654,45.4045,219868.0
2019-11-20 12:40:00,46.44,46.46,46.38,46.43,127759.0,45.3948,45.4143,45.3361,45.385,127759.0
2019-11-20 12:50:00,46.43,46.5,45.75,45.87,830223.0,45.385,45.4534,44.7203,44.8376,830223.0
2019-11-20 13:00:00,45.87,45.94,45.4,45.48,763225.0,44.8376,44.906,44.3782,44.4564,763225.0
2019-11-20 13:10:00,45.47,45.47,45.23,45.24,749101.0,44.4466,44.4466,44.212,44.2218,749101.0
2019-11-20 13:20:00,45.24,45.68,45.23,45.46,601985.0,44.2218,44.6519,44.212,44.4368,601985.0
2019-11-20 13:30:00,45.45,45.68,45.43,45.6,561391.0,44.427,44.6519,44.4075,44.5737,561391.0
2019-11-20 13:40:00,45.6,45.68,45.55,45.57,239702.0,44.5737,44.6519,44.5248,44.5443,239702.0
2019-11-20 13:50:00,45.56,45.76,45.51,45.73,441052.0,44.5346,44.7301,44.4857,44.7007,441052.0
2019-11-20 14:00:00,45.74,45.76,45.56,45.64,261764.0,44.7105,44.7301,44.5346,44.6128,261764.0
2019-11-20 14:10:00,45.64,45.68,45.54,45.65,272175.0,44.6128,44.6519,44.515,44.6225,272175.0
2019-11-20 14:20:00,45.65,45.72,45.58,45.7,276948.0,44.6225,44.691,44.5541,44.6714,276948.0
2019-11-20 14:30:00,45.71,45.8,45.66,45.71,372475.0,44.6812,44.7692,44.6323,44.6812,372475.0
2019-11-20 14:40:00,45.71,45.75,45.58,45.58,384233.0,44.6812,44.7203,44.5541,44.5541,384233.0
2019-11-20 14:50:00,45.59,45.65,45.56,45.61,286282.0,44.5639,44.6225,44.5346,44.5834,286282.0
2019-11-20 15:00:00,45.6,45.61,45.49,45.55,231291.0,44.5737,44.5834,44.4661,44.5248,231291.0
2019-11-20 15:10:00,45.56,45.59,45.43,45.44,309420.0,44.5346,44.5639,44.4075,44.4173,309420.0
2019-11-20 15:20:00,45.44,45.5,45.42,45.43,284119.0,44.4173,44.4759,44.3977,44.4075,284119.0
2019-11-20 15:30:00,45.43,45.45,45.35,45.4,505009.0,44.4075,44.427,44.3293,44.3782,505009.0
2019-11-20 15:40:00,45.4,45.5,45.4,45.5,526015.0,44.3782,44.4759,44.3782,44.4759,526015.0
2019-11-20 15:50:00,45.5,45.58,45.43,45.55,1747454.0,44.4759,44.5541,44.4075,44.5248,1747454.0
2019-11-21 09:30:00,45.36,45.73,45.04,45.72,911629.0,44.3391,44.7007,44.0263,44.691,911629.0
2019-11-21 09:40:00,45.71,46.05,45.49,45.98,838668.0,44.6812,45.0135,44.4661,44.9451,838668.0
2019-11-21 09:50:00,45.98,46.08,45.87,46.05,534047.0,44.9451,45.0429,44.8376,45.0135,534047.0
2019-11-21 10:00:00,46.04,46.1,45.81,46.08,565693.0,45.0038,45.0624,44.7789,45.0429,565693.0
2019-11-21 10:10:00,46.08,46.18,45.88,45.89,598268.0,45.0429,45.1406,44.8474,44.8571,598268.0
2019-11-21 10:20:00,45.89,46.01,45.88,45.95,327674.0,44.8571,44.9744,44.8474,44.9158,327674.0
2019-11-21 10:30:00,45.95,45.99,45.84,45.96,369172.0,44.9158,44.9549,44.8083,44.9256,369172.0
2019-11-21 10:40:00,45.96,46.04,45.92,45.96,347707.0,44.9256,45.0038,44.8865,44.9256,347707.0
2019-11-21 10:50:00,45.95,46.0,45.88,45.98,290995.0,44.9158,44.9647,44.8474,44.9451,290995.0
2019-11-21 11:00:00,45.99,46.1,45.91,45.95,472811.0,44.9549,45.0624,44.8767,44.9158,472811.0
2019-11-21 11:10:00,45.97,46.0,45.88,45.94,167231.0,44.9353,44.9647,44.8474,44.906,167231.0
2019-11-21 11:20:00,45.93,45.93,45.79,45.83,194893.0,44.8962,44.8962,44.7594,44.7985,194893.0
2019-11-21 11:30:00,45.83,45.85,45.62,45.63,230449.0,44.7985,44.818,44.5932,44.603,230449.0
2019-11-21 11:40:00,45.63,45.8,45.61,45.71,251139.0,44.603,44.7692,44.5834,44.6812,251139.0
2019-11-21 11:50:00,45.72,45.72,45.53,45.55,213737.0,44.691,44.691,44.5052,44.5248,213737.0
2019-11-21 12:00:00,45.55,45.58,45.5,45.55,290040.0,44.5248,44.5541,44.4759,44.5248,290040.0
2019-11-21 12:10:00,45.55,45.58,45.45,45.45,419418.0,44.5248,44.5541,44.427,44.427,419418.0
2019-11-21 12:20:00,45.45,45.51,45.4,45.49,231574.0,44.427,44.4857,44.3782,44.4661,231574.0
2019-11-21 12:30:00,45.5,45.5,45.38,45.41,162685.0,44.4759,44.4759,44.3586,44.3879,162685.0
2019-11-21 12:40:00,45.41,45.51,45.41,45.46,194017.0,44.3879,44.4857,44.3879,44.4368,194017.0
2019-11-21 12:50:00,45.47,45.53,45.44,45.5,171666.0,44.4466,44.5052,44.4173,44.4759,171666.0
2019-11-21 13:00:00,45.5,45.54,45.47,45.48,342060.0,44.4759,44.515,44.4466,44.4564,342060.0
2019-11-21 13:10:00,45.48,45.51,45.46,45.48,172200.0,44.4564,44.4857,44.4368,44.4564,172200.0
2019-11-21 13:20:00,45.49,45.52,45.46,45.5,231528.0,44.4661,44.4955,44.4368,44.4759,231528.0
2019-11-21 13:30:00,45.51,45.52,45.45,45.52,182047.0,44.4857,44.4955,44.427,44.4955,182047.0
2019-11-21 13:40:00,45.51,45.61,45.5,45.56,296086.0,44.4857,44.5834,44.4759,44.5346,296086.0
2019-11-21 13:50:00,45.56,45.58,45.54,45.57,148163.0,44.5346,44.5541,44.515,44.5443,148163.0
2019-11-21 14:00:00,45.57,45.61,45.44,45.59,249077.0,44.5443,44.5834,44.4173,44.5639,249077.0
2019-11-21 14:10:00,45.59,45.6,45.54,45.57,145212.0,44.5639,44.5737,44.515,44.5443,145212.0
2019-11-21 14:20:00,45.57,45.62,45.54,45.55,234489.0,44.5443,44.5932,44.515,44.5248,234489.0
2019-11-21 14:30:00,45.55,45.6,45.52,45.55,126618.0,44.5248,44.5737,44.4955,44.5248,126618.0
2019-11-21 14:40:00,45.55,45.61,45.52,45.55,185384.0,44.5248,44.5834,44.4955,44.5248,185384.0
2019-11-21 14:50:00,45.56,45.57,45.53,45.54,138581.0,44.5346,44.5443,44.5052,44.515,138581.0
2019-11-21 15:00:00,45.55,45.57,45.5,45.55,127281.0,44.5248,44.5443,44.4759,44.5248,127281.0
2019-11-21 15:10:00,45.55,45.59,45.53,45.55,181323.0,44.5248,44.5639,44.5052,44.5248,181323.0
2019-11-21 15:20:00,45.55,45.62,45.54,45.6,185919.0,44.5248,44.5932,44.515,44.5737,185919.0
2019-11-21 15:30:00,45.6,45.61,45.53,45.55,194112.0,44.5737,44.5834,44.5052,44.5248,194112.0
2019-11-21 15:40:00,45.54,45.58,45.52,45.56,250067.0,44.515,44.5541,44.4955,44.5346,250067.0
2019-11-21 15:50:00,45.56,45.57,45.46,45.54,725340.0,44.5346,44.5443,44.4368,44.515,725340.0
2019-11-22 09:30:00,45.82,46.08,45.82,46.04,821795.0,44.7887,45.0429,44.7887,45.0038,821795.0
2019-11-22 09:40:00,46.03,46.24,45.9,46.23,742305.0,44.994,45.1993,44.8669,45.1895,742305.0
2019-11-22 09:50:00,46.23,46.38,46.18,46.3,771862.0,45.1895,45.3361,45.1406,45.2579,771862.0
2019-11-22 10:00:00,46.29,46.33,46.03,46.07,543543.0,45.2481,45.2872,44.994,45.0331,543543.0
2019-11-22 10:10:00,46.06,46.12,45.99,46.03,331954.0,45.0233,45.082,44.9549,44.994,331954.0
2019-11-22 10:20:00,46.03,46.14,45.99,46.01,383582.0,44.994,45.1015,44.9549,44.9744,383582.0
2019-11-22 10:30:00,46.0,46.05,45.91,45.97,367030.0,44.9647,45.0135,44.8767,44.9353,367030.0
2019-11-22 10:40:00,45.98,46.15,45.96,46.1,470037.0,44.9451,45.1113,44.9256,45.0624,470037.0
2019-11-22 10:50:00,46.1,46.12,46.0,46.02,161360.0,45.0624,45.082,44.9647,44.9842,161360.0
2019-11-22 11:00:00,46.01,46.05,45.81,45.93,267772.0,44.9744,45.0135,44.7789,44.8962,267772.0
2019-11-22 11:10:00,45.93,46.12,45.91,46.04,196415.0,44.8962,45.082,44.8767,45.0038,196415.0
2019-11-22 11:20:00,46.04,46.13,46.01,46.04,126705.0,45.0038,45.0917,44.9744,45.0038,126705.0
2019-11-22 11:30:00,46.04,46.09,46.0,46.05,127965.0,45.0038,45.0526,44.9647,45.0135,127965.0
2019-11-22 11:40:00,46.06,46.23,46.03,46.15,416759.0,45.0233,45.1895,44.994,45.1113,416759.0
2019-11-22 11:50:00,46.15,46.2,46.07,46.08,99574.0,45.1113,45.1602,45.0331,45.0429,99574.0
2019-11-22 12:00:00,46.08,46.14,46.07,46.07,190128.0,45.0429,45.1015,45.0331,45.0331,190128.0
2019-11-22 12:10:00,46.08,46.16,46.03,46.11,161923.0,45.0429,45.1211,44.994,45.0722,161923.0
2019-11-22 12:20:00,46.12,46.13,46.02,46.02,167862.0,45.082,45.0917,44.9842,44.9842,167862.0
2019-11-22 12:30:00,46.02,46.03,45.97,45.98,130635.0,44.9842,44.994,44.9353,44.9451,130635.0
2019-11-22 12:40:00,45.98,46.03,45.97,45.99,84840.0,44.9451,44.994,44.9353,44.9549,84840.0
2019-11-22 12:50:00,46.0,46.01,45.97,45.98,135404.0,44.9647,44.9744,44.9353,44.9451,135404.0
2019-11-22 13:00:00,45.98,46.03,45.94,45.98,106906.0,44.9451,44.994,44.906,44.9451,106906.0
2019-11-22 13:10:00,45.98,46.0,45.95,45.99,75595.0,44.9451,44.9647,44.9158,44.9549,75595.0
2019-11-22 13:20:00,46.0,46.01,45.93,45.95,91178.0,44.9647,44.9744,44.8962,44.9158,91178.0
2019-11-22 13:30:00,45.95,45.97,45.93,45.94,77005.0,44.9158,44.9353,44.8962,44.906,77005.0
2019-11-22 13:40:00,45.94,45.97,45.92,45.92,76838.0,44.906,44.9353,44.8865,44.8865,76838.0
2019-11-22 13:50:00,45.92,45.98,45.87,45.95,150283.0,44.8865,44.9451,44.8376,44.9158,150283.0
2019-11-22 14:00:00,45.96,45.96,45.89,45.93,87670.0,44.9256,44.9256,44.8571,44.8962,87670.0
2019-11-22 14:10:00,45.93,45.93,45.88,45.92,81717.0,44.8962,44.8962,44.8474,44.8865,81717.0
2019-11-22 14:20:00,45.92,45.95,45.91,45.95,71065.0,44.8865,44.9158,44.8767,44.9158,71065.0
2019-11-22 14:30:00,45.94,45.95,45.92,45.94,70167.0,44.906,44.9158,44.8865,44.906,70167.0
2019-11-22 14:40:00,45.94,45.97,45.92,45.95,141919.0,44.906,44.9353,44.8865,44.9158,141919.0
2019-11-22 14:50:00,45.95,45.96,45.92,45.94,357523.0,44.9158,44.9256,44.8865,44.906,357523.0
2019-11-22 15:00:00,45.93,45.99,45.93,45.95,99616.0,44.8962,44.9549,44.8962,44.9158,99616.0
2019-11-22 15:10:00,45.94,45.96,45.9,45.93,146594.0,44.906,44.9256,44.8669,44.8962,146594.0
2019-11-22 15:20:00,45.93,45.93,45.88,45.9,149170.0,44.8962,44.8962,44.8474,44.8669,149170.0
2019-11-22 15:30:00,45.9,45.9,45.81,45.81,154857.0,44.8669,44.8669,44.7789,44.7789,154857.0
2019-11-22 15:40:00,45.82,45.84,45.76,45.78,328380.0,44.7887,44.8083,44.7301,44.7496,328380.0
2019-11-22 15:50:00,45.77,45.88,45.75,45.87,747109.0,44.7398,44.8474,44.7203,44.8376,747109.0
2019-11-25 09:30:00,46.1,46.44,45.94,46.34,1437142.0,45.0624,45.3948,44.906,45.297,1437142.0
2019-11-25 09:40:00,46.35,46.45,46.23,46.3,621952.0,45.3068,45.4045,45.1895,45.2579,621952.0
2019-11-25 09:50:00,46.29,46.38,46.23,46.36,596059.0,45.2481,45.3361,45.1895,45.3166,596059.0
2019-11-25 10:00:00,46.36,46.55,46.28,46.49,1156545.0,45.3166,45.5023,45.2384,45.4436,1156545.0
2019-11-25 10:10:00,46.5,46.59,46.45,46.52,818089.0,45.4534,45.5414,45.4045,45.473,818089.0
2019-11-25 10:20:00,46.52,46.62,46.51,46.59,459203.0,45.473,45.5707,45.4632,45.5414,459203.0
2019-11-25 10:30:00,46.59,46.7,46.57,46.68,440197.0,45.5414,45.6489,45.5218,45.6294,440197.0
2019-11-25 10:40:00,46.68,46.76,46.65,46.69,435082.0,45.6294,45.7076,45.6,45.6391,435082.0
2019-11-25 10:50:00,46.7,46.72,46.65,46.69,272716.0,45.6489,45.6685,45.6,45.6391,272716.0
2019-11-25 11:00:00,46.7,46.71,46.54,46.59,245305.0,45.6489,45.6587,45.4925,45.5414,245305.0
2019-11-25 11:10:00,46.6,46.74,46.59,46.61,499329.0,45.5512,45.688,45.5414,45.5609,499329.0
2019-11-25 11:20:00,46.61,46.8,46.56,46.79,342685.0,45.5609,45.7467,45.5121,45.7369,342685.0
2019-11-25 11:30:00,46.8,46.92,46.7,46.91,277176.0,45.7467,45.864,45.6489,45.8542,277176.0
2019-11-25 11:40:00,46.9,46.93,46.88,46.93,245184.0,45.8444,45.8737,45.8249,45.8737,245184.0
2019-11-25 11:50:00,46.93,46.97,46.92,46.94,222982.0,45.8737,45.9128,45.864,45.8835,222982.0
2019-11-25 12:00:00,46.94,46.96,46.79,46.8,263653.0,45.8835,45.9031,45.7369,45.7467,263653.0
2019-11-25 12:10:00,46.8,46.95,46.8,46.91,229811.0,45.7467,45.8933,45.7467,45.8542,229811.0
2019-11-25 12:20:00,46.91,46.95,46.88,46.93,209017.0,45.8542,45.8933,45.8249,45.8737,209017.0
2019-11-25 12:30:00,46.94,46.94,46.85,46.91,174259.0,45.8835,45.8835,45.7955,45.8542,174259.0
2019-11-25 12:40:00,46.91,47.06,46.91,47.04,330432.0,45.8542,46.0008,45.8542,45.9813,330432.0
2019-11-25 12:50:00,47.05,47.18,47.02,47.16,303960.0,45.991,46.1181,45.9617,46.0985,303960.0
2019-11-25 13:00:00,47.16,47.29,47.15,47.22,336404.0,46.0985,46.2256,46.0888,46.1572,336404.0
2019-11-25 13:10:00,47.22,47.31,47.21,47.3,240861.0,46.1572,46.2452,46.1474,46.2354,240861.0
2019-11-25 13:20:00,47.3,47.33,47.2,47.21,227950.0,46.2354,46.2647,46.1376,46.1474,227950.0
2019-11-25 13:30:00,47.21,47.33,47.18,47.3,270951.0,46.1474,46.2647,46.1181,46.2354,270951.0
2019-11-25 13:40:00,47.29,47.38,47.28,47.35,292074.0,46.2256,46.3136,46.2158,46.2843,292074.0
2019-11-25 13:50:00,47.36,47.38,47.3,47.37,276463.0,46.294,46.3136,46.2354,46.3038,276463.0
2019-11-25 14:00:00,47.36,47.43,47.33,47.34,184435.0,46.294,46.3625,46.2647,46.2745,184435.0
2019-11-25 14:10:00,47.34,47.37,47.3,47.3,155003.0,46.2745,46.3038,46.2354,46.2354,155003.0
2019-11-25 14:20:00,47.3,47.31,47.26,47.27,207963.0,46.2354,46.2452,46.1963,46.2061,207963.0
2019-11-25 14:30:00,47.27,47.36,47.26,47.36,238121.0,46.2061,46.294,46.1963,46.294,238121.0
2019-11-25 14:40:00,47.35,47.43,47.34,47.43,208774.0,46.2843,46.3625,46.2745,46.3625,208774.0
2019-11-25 14:50:00,47.43,47.43,47.33,47.37,296340.0,46.3625,46.3625,46.2647,46.3038,296340.0
2019-11-25 15:00:00,47.36,47.38,47.33,47.36,143279.0,46.294,46.3136,46.2647,46.294,143279.0
2019-11-25 15:10:00,47.37,47.42,47.32,47.4,178979.0,46.3038,46.3527,46.2549,46.3331,178979.0
2019-11-25 15:20:00,47.4,47.43,47.39,47.4,248006.0,46.3331,46.3625,46.3234,46.3331,248006.0
2019-11-25 15:30:00,47.4,47.43,47.35,47.41,434411.0,46.3331,46.3625,46.2843,46.3429,434411.0
2019-11-25 15:40:00,47.41,47.5,47.41,47.45,629707.0,46.3429,46.4309,46.3429,46.382,629707.0
2019-11-25 15:50:00,47.45,47.55,47.44,47.54,1329783.0,46.382,46.4798,46.3722,46.47,1329783.0
2019-11-26 09:30:00,47.65,47.67,47.3,47.37,647017.0,46.5775,46.5971,46.2354,46.3038,647017.0
2019-11-26 09:40:00,47.37,47.43,47.1,47.2,336862.0,46.3038,46.3625,46.0399,46.1376,336862.0
2019-11-26 09:50:00,47.21,47.29,47.07,47.28,401898.0,46.1474,46.2256,46.0106,46.2158,401898.0
2019-11-26 10:00:00,47.28,47.29,46.93,46.97,501073.0,46.2158,46.2256,45.8737,45.9128,501073.0
2019-11-26 10:10:00,46.97,47.06,46.84,47.04,468582.0,45.9128,46.0008,45.7858,45.9813,468582.0
2019-11-26 10:20:00,47.05,47.05,46.91,46.93,240144.0,45.991,45.991,45.8542,45.8737,240144.0
2019-11-26 10:30:00,46.93,46.95,46.67,46.68,571295.0,45.8737,45.8933,45.6196,45.6294,571295.0
2019-11-26 10:40:00,46.68,46.94,46.67,46.9,360133.0,45.6294,45.8835,45.6196,45.8444,360133.0
2019-11-26 10:50:00,46.9,46.95,46.83,46.83,170095.0,45.8444,45.8933,45.776,45.776,170095.0
2019-11-26 11:00:00,46.83,46.93,46.71,46.72,314450.0,45.776,45.8737,45.6587,45.6685,314450.0
2019-11-26 11:10:00,46.72,46.91,46.71,46.74,301855.0,45.6685,45.8542,45.6587,45.688,301855.0
2019-11-26 11:20:00,46.74,46.8,46.62,46.67,285924.0,45.688,45.7467,45.5707,45.6196,285924.0
2019-11-26 11:30:00,46.66,46.71,46.56,46.69,292523.0,45.6098,45.6587,45.5121,45.6391,292523.0
2019-11-26 11:40:00,46.68,46.75,46.67,46.7,179891.0,45.6294,45.6978,45.6196,45.6489,179891.0
2019-11-26 11:50:00,46.7,46.71,46.56,46.68,181721.0,45.6489,45.6587,45.5121,45.6294,181721.0
2019-11-26 12:00:00,46.68,46.69,46.54,46.59,248111.0,45.6294,45.6391,45.4925,45.5414,248111.0
2019-11-26 12:10:00,46.59,46.72,46.56,46.7,282845.0,45.5414,45.6685,45.5121,45.6489,282845.0
2019-11-26 12:20:00,46.71,46.78,46.69,46.73,271191.0,45.6587,45.7271,45.6391,45.6782,271191.0
2019-11-26 12:30:00,46.73,46.77,46.69,46.77,210009.0,45.6782,45.7173,45.6391,45.7173,210009.0
2019-11-26 12:40:00,46.77,46.89,46.76,46.86,249623.0,45.7173,45.8346,45.7076,45.8053,249623.0
2019-11-26 12:50:00,46.85,46.88,46.77,46.82,119944.0,45.7955,45.8249,45.7173,45.7662,119944.0
2019-11-26 13:00:00,46.82,46.82,46.73,46.76,116199.0,45.7662,45.7662,45.6782,45.7076,116199.0
2019-11-26 13:10:00,46.76,46.78,46.7,46.73,126031.0,45.7076,45.7271,45.6489,45.6782,126031.0
2019-11-26 13:20:00,46.73,46.78,46.69,46.71,82779.0,45.6782,45.7271,45.6391,45.6587,82779.0
2019-11-26 13:30:00,46.72,46.78,46.62,46.62,187432.0,45.6685,45.7271,45.5707,45.5707,187432.0
2019-11-26 13:40:00,46.62,46.66,46.6,46.62,205488.0,45.5707,45.6098,45.5512,45.5707,205488.0
2019-11-26 13:50:00,46.63,46.66,46.6,46.66,198001.0,45.5805,45.6098,45.5512,45.6098,198001.0
2019-11-26 14:00:00,46.66,46.7,46.64,46.67,93863.0,45.6098,45.6489,45.5903,45.6196,93863.0
2019-11-26 14:10:00,46.67,46.7,46.63,46.67,157611.0,45.6196,45.6489,45.5805,45.6196,157611.0
2019-11-26 14:20:00,46.67,46.71,46.63,46.69,101684.0,45.6196,45.6587,45.5805,45.6391,101684.0
2019-11-26 14:30:00,46.69,46.7,46.63,46.64,83785.0,45.6391,45.6489,45.5805,45.5903,83785.0
2019-11-26 14:40:00,46.64,46.68,46.61,46.67,128104.0,45.5903,45.6294,45.5609,45.6196,128104.0
2019-11-26 14:50:00,46.66,46.74,46.65,46.73,123978.0,45.6098,45.688,45.6,45.6782,123978.0
2019-11-26 15:00:00,46.73,46.8,46.73,46.77,191936.0,45.6782,45.7467,45.6782,45.7173,191936.0
2019-11-26 15:10:00,46.78,46.79,46.73,46.77,108550.0,45.7271,45.7369,45.6782,45.7173,108550.0
2019-11-26 15:20:00,46.77,46.77,46.65,46.69,108464.0,45.7173,45.7173,45.6,45.6391,108464.0
2019-11-26 15:30:00,46.69,46.74,46.67,46.73,187781.0,45.6391,45.688,45.6196,45.6782,187781.0
2019-11-26 15:40:00,46.73,46.8,46.69,46.79,285577.0,45.6782,45.7467,45.6391,45.7369,285577.0
2019-11-26 15:50:00,46.8,46.8,46.7,46.72,828377.0,45.7467,45.7467,45.6489,45.6685,828377.0
2019-11-27 09:30:00,47.35,47.83,47.11,47.7,1417220.0,46.2843,46.7535,46.0497,46.6264,1417220.0
2019-11-27 09:40:00,47.71,47.75,47.43,47.71,539806.0,46.6362,46.6753,46.3625,46.6362,539806.0
2019-11-27 09:50:00,47.72,48.06,47.72,47.95,736052.0,46.6459,46.9783,46.6459,46.8708,736052.0
2019-11-27 10:00:00,47.96,47.97,47.8,47.88,641154.0,46.8805,46.8903,46.7241,46.8023,641154.0
2019-11-27 10:10:00,47.88,47.99,47.86,47.9,417700.0,46.8023,46.9099,46.7828,46.8219,417700.0
2019-11-27 10:20:00,47.9,47.96,47.86,47.95,319791.0,46.8219,46.8805,46.7828,46.8708,319791.0
2019-11-27 10:30:00,47.96,48.09,47.93,48.05,487622.0,46.8805,47.0076,46.8512,46.9685,487622.0
2019-11-27 10:40:00,48.05,48.07,47.8,47.99,372907.0,46.9685,46.9881,46.7241,46.9099,372907.0
2019-11-27 10:50:00,47.99,48.06,47.91,48.01,269208.0,46.9099,46.9783,46.8317,46.9294,269208.0
2019-11-27 11:00:00,48.02,48.07,47.95,48.0,265951.0,46.9392,46.9881,46.8708,46.9196,265951.0
2019-11-27 11:10:00,48.0,48.09,47.97,48.08,195887.0,46.9196,47.0076,46.8903,46.9978,195887.0
2019-11-27 11:20:00,48.08,48.12,48.02,48.1,275871.0,46.9978,47.0369,46.9392,47.0174,275871.0
2019-11-27 11:30:00,48.1,48.12,47.88,48.02,313760.0,47.0174,47.0369,46.8023,46.9392,313760.0
2019-11-27 11:40:00,48.02,48.08,47.99,48.08,332073.0,46.9392,46.9978,46.9099,46.9978,332073.0
2019-11-27 11:50:00,48.08,48.12,47.96,47.98,325129.0,46.9978,47.0369,46.8805,46.9001,325129.0
2019-11-27 12:00:00,47.98,48.0,47.86,47.9,284738.0,46.9001,46.9196,46.7828,46.8219,284738.0
2019-11-27 12:10:00,47.9,48.04,47.89,48.01,168272.0,46.8219,46.9587,46.8121,46.9294,168272.0
2019-11-27 12:20:00,48.01,48.03,47.9,47.91,161230.0,46.9294,46.949,46.8219,46.8317,161230.0
2019-11-27 12:30:00,47.92,47.95,47.9,47.9,89782.0,46.8414,46.8708,46.8219,46.8219,89782.0
2019-11-27 12:40:00,47.91,47.94,47.85,47.88,111106.0,46.8317,46.861,46.773,46.8023,111106.0
2019-11-27 12:50:00,47.88,48.07,47.85,47.98,300164.0,46.8023,46.9881,46.773,46.9001,300164.0
2019-11-27 13:00:00,47.98,47.98,47.85,47.96,182130.0,46.9001,46.9001,46.773,46.8805,182130.0
2019-11-27 13:10:00,47.97,48.01,47.93,47.98,156455.0,46.8903,46.9294,46.8512,46.9001,156455.0
2019-11-27 13:20:00,47.98,48.0,47.94,47.99,71527.0,46.9001,46.9196,46.861,46.9099,71527.0
2019-11-27 13:30:00,47.98,48.0,47.95,47.99,88740.0,46.9001,46.9196,46.8708,46.9099,88740.0
2019-11-27 13:40:00,48.0,48.01,47.91,47.92,65988.0,46.9196,46.9294,46.8317,46.8414,65988.0
2019-11-27 13:50:00,47.92,47.95,47.85,47.9,244572.0,46.8414,46.8708,46.773,46.8219,244572.0
2019-11-27 14:00:00,47.9,47.94,47.87,47.88,136034.0,46.8219,46.861,46.7926,46.8023,136034.0
2019-11-27 14:10:00,47.88,47.92,47.85,47.88,80514.0,46.8023,46.8414,46.773,46.8023,80514.0
2019-11-27 14:20:00,47.88,47.97,47.84,47.91,587704.0,46.8023,46.8903,46.7632,46.8317,587704.0
2019-11-27 14:30:00,47.91,48.1,47.89,48.04,242333.0,46.8317,47.0174,46.8121,46.9587,242333.0
2019-11-27 14:40:00,48.05,48.12,48.04,48.09,175374.0,46.9685,47.0369,46.9587,47.0076,175374.0
2019-11-27 14:50:00,48.09,48.18,48.08,48.13,294379.0,47.0076,47.0956,46.9978,47.0467,294379.0
2019-11-27 15:00:00,48.14,48.21,48.06,48.21,273986.0,47.0565,47.1249,46.9783,47.1249,273986.0
2019-11-27 15:10:00,48.21,48.22,48.11,48.17,264893.0,47.1249,47.1347,47.0272,47.0858,264893.0
2019-11-27 15:20:00,48.16,48.23,48.14,48.23,238298.0,47.076,47.1445,47.0565,47.1445,238298.0
2019-11-27 15:30:00,48.23,48.27,48.16,48.18,328844.0,47.1445,47.1836,47.076,47.0956,328844.0
2019-11-27 15:40:00,48.18,48.24,48.15,48.19,459735.0,47.0956,47.1542,47.0663,47.1054,459735.0
2019-11-27 15:50:00,48.19,48.22,48.1,48.17,1407748.0,47.1054,47.1347,47.0174,47.0858,1407748.0
2019-11-29 09:30:00,47.89,47.95,47.47,47.81,741971.0,46.8121,46.8708,46.4016,46.7339,741971.0
2019-11-29 09:40:00,47.8,47.82,47.56,47.69,303749.0,46.7241,46.7437,46.4895,46.6166,303749.0
2019-11-29 09:50:00,47.7,47.73,47.57,47.67,301749.0,46.6264,46.6557,46.4993,46.5971,301749.0
2019-11-29 10:00:00,47.67,47.69,47.54,47.64,271608.0,46.5971,46.6166,46.47,46.5677,271608.0
2019-11-29 10:10:00,47.65,47.69,47.55,47.67,286018.0,46.5775,46.6166,46.4798,46.5971,286018.0
2019-11-29 10:20:00,47.67,47.69,47.59,47.59,170895.0,46.5971,46.6166,46.5189,46.5189,170895.0
2019-11-29 10:30:00,47.6,47.65,47.54,47.64,290763.0,46.5286,46.5775,46.47,46.5677,290763.0
2019-11-29 10:40:00,47.64,47.71,47.61,47.66,176855.0,46.5677,46.6362,46.5384,46.5873,176855.0
2019-11-29 10:50:00,47.66,47.67,47.54,47.58,230813.0,46.5873,46.5971,46.47,46.5091,230813.0
2019-11-29 11:00:00,47.57,47.61,47.52,47.59,157056.0,46.4993,46.5384,46.4504,46.5189,157056.0
2019-11-29 11:10:00,47.59,47.66,47.57,47.59,154074.0,46.5189,46.5873,46.4993,46.5189,154074.0
2019-11-29 11:20:00,47.59,47.62,47.54,47.59,88797.0,46.5189,46.5482,46.47,46.5189,88797.0
2019-11-29 11:30:00,47.58,47.62,47.56,47.59,109336.0,46.5091,46.5482,46.4895,46.5189,109336.0
2019-11-29 11:40:00,47.59,47.69,47.57,47.67,125338.0,46.5189,46.6166,46.4993,46.5971,125338.0
2019-11-29 11:50:00,47.66,47.71,47.61,47.7,167369.0,46.5873,46.6362,46.5384,46.6264,167369.0
2019-11-29 12:00:00,47.71,47.73,47.66,47.7,143841.0,46.6362,46.6557,46.5873,46.6264,143841.0
2019-11-29 12:10:00,47.71,47.71,47.58,47.61,216948.0,46.6362,46.6362,46.5091,46.5384,216948.0
2019-11-29 12:20:00,47.61,47.72,47.57,47.57,186292.0,46.5384,46.6459,46.4993,46.4993,186292.0
2019-11-29 12:30:00,47.57,47.57,47.44,47.44,500951.0,46.4993,46.4993,46.3722,46.3722,500951.0
2019-11-29 12:40:00,47.45,47.58,47.44,47.57,392480.0,46.382,46.5091,46.3722,46.4993,392480.0
2019-11-29 12:50:00,47.56,47.6,47.49,47.52,808445.0,46.4895,46.5286,46.4211,46.4504,808445.0
2019-12-02 09:30:00,47.58,47.95,47.57,47.62,911896.0,46.5091,46.8708,46.4993,46.5482,911896.0
2019-12-02 09:40:00,47.63,47.89,47.48,47.58,667973.0,46.558,46.8121,46.4113,46.5091,667973.0
2019-12-02 09:50:00,47.58,47.76,47.49,47.52,331801.0,46.5091,46.685,46.4211,46.4504,331801.0
2019-12-02 10:00:00,47.51,47.51,46.88,47.02,775223.0,46.4407,46.4407,45.8249,45.9617,775223.0
2019-12-02 10:10:00,47.01,47.25,46.96,47.2,327458.0,45.9519,46.1865,45.9031,46.1376,327458.0
2019-12-02 10:20:00,47.2,47.24,46.98,47.04,332444.0,46.1376,46.1767,45.9226,45.9813,332444.0
2019-12-02 10:30:00,47.04,47.04,46.71,46.8,887880.0,45.9813,45.9813,45.6587,45.7467,887880.0
2019-12-02 10:40:00,46.8,46.97,46.75,46.82,393964.0,45.7467,45.9128,45.6978,45.7662,393964.0
2019-12-02 10:50:00,46.82,46.87,46.71,46.74,324313.0,45.7662,45.8151,45.6587,45.688,324313.0
2019-12-02 11:00:00,46.75,46.82,46.7,46.75,249700.0,45.6978,45.7662,45.6489,45.6978,249700.0
2019-12-02 11:10:00,46.75,46.81,46.68,46.8,210257.0,45.6978,45.7564,45.6294,45.7467,210257.0
2019-12-02 11:20:00,46.79,46.82,46.71,46.75,248312.0,45.7369,45.7662,45.6587,45.6978,248312.0
2019-12-02 11:30:00,46.75,46.77,46.58,46.7,229981.0,45.6978,45.7173,45.5316,45.6489,229981.0
2019-12-02 11:40:00,46.7,46.72,46.6,46.62,278471.0,45.6489,45.6685,45.5512,45.5707,278471.0
2019-12-02 11:50:00,46.62,46.79,46.58,46.72,496240.0,45.5707,45.7369,45.5316,45.6685,496240.0
2019-12-02 12:00:00,46.72,46.86,46.7,46.72,312474.0,45.6685,45.8053,45.6489,45.6685,312474.0
2019-12-02 12:10:00,46.72,46.75,46.61,46.66,202263.0,45.6685,45.6978,45.5609,45.6098,202263.0
2019-12-02 12:20:00,46.66,46.71,46.5,46.62,335917.0,45.6098,45.6587,45.4534,45.5707,335917.0
2019-12-02 12:30:00,46.62,46.63,46.48,46.54,429562.0,45.5707,45.5805,45.4339,45.4925,429562.0
2019-12-02 12:40:00,46.55,46.62,46.51,46.58,243061.0,45.5023,45.5707,45.4632,45.5316,243061.0
2019-12-02 12:50:00,46.6,46.67,46.58,46.62,81872.0,45.5512,45.6196,45.5316,45.5707,81872.0
2019-12-02 13:00:00,46.61,46.71,46.57,46.69,115164.0,45.5609,45.6587,45.5218,45.6391,115164.0
2019-12-02 13:10:00,46.69,46.86,46.66,46.84,216200.0,45.6391,45.8053,45.6098,45.7858,216200.0
2019-12-02 13:20:00,46.85,46.89,46.79,46.82,137850.0,45.7955,45.8346,45.7369,45.7662,137850.0
2019-12-02 13:30:00,46.81,46.81,46.68,46.71,195806.0,45.7564,45.7564,45.6294,45.6587,195806.0
2019-12-02 13:40:00,46.71,46.75,46.64,46.75,150899.0,45.6587,45.6978,45.5903,45.6978,150899.0
2019-12-02 13:50:00,46.75,46.8,46.69,46.77,204903.0,45.6978,45.7467,45.6391,45.7173,204903.0
2019-12-02 14:00:00,46.79,46.82,46.73,46.79,91164.0,45.7369,45.7662,45.6782,45.7369,91164.0
2019-12-02 14:10:00,46.79,46.83,46.63,46.66,168493.0,45.7369,45.776,45.5805,45.6098,168493.0
2019-12-02 14:20:00,46.67,46.71,46.64,46.67,179156.0,45.6196,45.6587,45.5903,45.6196,179156.0
2019-12-02 14:30:00,46.66,46.69,46.64,46.65,106333.0,45.6098,45.6391,45.5903,45.6,106333.0
2019-12-02 14:40:00,46.65,46.71,46.64,46.7,122816.0,45.6,45.6587,45.5903,45.6489,122816.0
2019-12-02 14:50:00,46.69,46.71,46.64,46.68,119975.0,45.6391,45.6587,45.5903,45.6294,119975.0
2019-12-02 15:00:00,46.68,46.69,46.6,46.63,161093.0,45.6294,45.6391,45.5512,45.5805,161093.0
2019-12-02 15:10:00,46.63,46.72,46.6,46.69,150306.0,45.5805,45.6685,45.5512,45.6391,150306.0
2019-12-02 15:20:00,46.69,46.7,46.64,46.65,172628.0,45.6391,45.6489,45.5903,45.6,172628.0
2019-12-02 15:30:00,46.65,46.67,46.58,46.58,348573.0,45.6,45.6196,45.5316,45.5316,348573.0
2019-12-02 15:40:00,46.58,46.69,46.57,46.66,376962.0,45.5316,45.6391,45.5218,45.6098,376962.0
2019-12-02 15:50:00,46.65,46.66,46.34,46.38,2271866.0,45.6,45.6098,45.297,45.3361,2271866.0
2019-12-03 09:30:00,45.12,45.4,44.55,45.3,1499664.0,44.1045,44.3782,43.5473,44.2804,1499664.0
2019-12-03 09:40:00,45.32,45.37,44.73,44.74,912356.0,44.3,44.3488,43.7232,43.733,912356.0
2019-12-03 09:50:00,44.73,44.99,44.62,44.95,814624.0,43.7232,43.9774,43.6157,43.9383,814624.0
2019-12-03 10:00:00,44.93,45.23,44.91,45.15,522448.0,43.9187,44.212,43.8992,44.1338,522448.0
2019-12-03 10:10:00,45.16,45.4,45.09,45.38,533695.0,44.1436,44.3782,44.0751,44.3586,533695.0
2019-12-03 10:20:00,45.38,45.39,45.07,45.07,526949.0,44.3586,44.3684,44.0556,44.0556,526949.0
2019-12-03 10:30:00,45.08,45.21,44.96,45.06,641990.0,44.0654,44.1924,43.9481,44.0458,641990.0
2019-12-03 10:40:00,45.05,45.17,44.94,44.95,370349.0,44.036,44.1533,43.9285,43.9383,370349.0
2019-12-03 10:50:00,44.94,45.05,44.88,44.97,451916.0,43.9285,44.036,43.8699,43.9578,451916.0
2019-12-03 11:00:00,44.97,45.02,44.88,44.98,345783.0,43.9578,44.0067,43.8699,43.9676,345783.0
2019-12-03 11:10:00,44.98,45.07,44.89,44.98,338891.0,43.9676,44.0556,43.8796,43.9676,338891.0
2019-12-03 11:20:00,44.99,45.07,44.8,44.85,576252.0,43.9774,44.0556,43.7917,43.8405,576252.0
2019-12-03 11:30:00,44.85,44.97,44.82,44.92,394457.0,43.8405,43.9578,43.8112,43.909,394457.0
2019-12-03 11:40:00,44.92,44.97,44.82,44.87,296979.0,43.909,43.9578,43.8112,43.8601,296979.0
2019-12-03 11:50:00,44.86,44.86,44.74,44.78,308431.0,43.8503,43.8503,43.733,43.7721,308431.0
2019-12-03 12:00:00,44.77,44.81,44.67,44.76,335978.0,43.7623,43.8014,43.6646,43.7526,335978.0
2019-12-03 12:10:00,44.77,44.89,44.76,44.88,363566.0,43.7623,43.8796,43.7526,43.8699,363566.0
2019-12-03 12:20:00,44.88,44.89,44.74,44.78,283078.0,43.8699,43.8796,43.733,43.7721,283078.0
2019-12-03 12:30:00,44.78,44.81,44.73,44.75,243553.0,43.7721,43.8014,43.7232,43.7428,243553.0
2019-12-03 12:40:00,44.75,44.81,44.7,44.73,248733.0,43.7428,43.8014,43.6939,43.7232,248733.0
2019-12-03 12:50:00,44.74,44.82,44.73,44.78,190036.0,43.733,43.8112,43.7232,43.7721,190036.0
2019-12-03 13:00:00,44.79,44.93,44.78,44.84,317178.0,43.7819,43.9187,43.7721,43.8308,317178.0
2019-12-03 13:10:00,44.83,44.89,44.83,44.89,125341.0,43.821,43.8796,43.821,43.8796,125341.0
2019-12-03 13:20:00,44.88,44.98,44.86,44.97,321256.0,43.8699,43.9676,43.8503,43.9578,321256.0
2019-12-03 13:30:00,44.97,45.08,44.93,45.06,341024.0,43.9578,44.0654,43.9187,44.0458,341024.0
2019-12-03 13:40:00,45.06,45.1,44.97,44.97,217778.0,44.0458,44.0849,43.9578,43.9578,217778.0
2019-12-03 13:50:00,44.96,45.03,44.92,44.96,158246.0,43.9481,44.0165,43.909,43.9481,158246.0
2019-12-03 14:00:00,44.95,45.02,44.92,44.93,190913.0,43.9383,44.0067,43.909,43.9187,190913.0
2019-12-03 14:10:00,44.92,44.95,44.83,44.87,262918.0,43.909,43.9383,43.821,43.8601,262918.0
2019-12-03 14:20:00,44.87,44.88,44.81,44.88,147485.0,43.8601,43.8699,43.8014,43.8699,147485.0
2019-12-03 14:30:00,44.87,44.87,44.78,44.82,205495.0,43.8601,43.8601,43.7721,43.8112,205495.0
2019-12-03 14:40:00,44.82,44.89,44.82,44.85,165596.0,43.8112,43.8796,43.8112,43.8405,165596.0
2019-12-03 14:50:00,44.85,44.89,44.81,44.86,164889.0,43.8405,43.8796,43.8014,43.8503,164889.0
2019-12-03 15:00:00,44.85,44.87,44.79,44.79,207199.0,43.8405,43.8601,43.7819,43.7819,207199.0
2019-12-03 15:10:00,44.8,45.03,44.77,45.03,520537.0,43.7917,44.0165,43.7623,44.0165,520537.0
2019-12-03 15:20:00,45.02,45.35,44.98,45.27,1053513.0,44.0067,44.3293,43.9676,44.2511,1053513.0
2019-12-03 15:30:00,45.27,45.28,45.1,45.12,430833.0,44.2511,44.2609,44.0849,44.1045,430833.0
2019-12-03 15:40:00,45.12,45.2,45.04,45.19,434722.0,44.1045,44.1827,44.0263,44.1729,434722.0
2019-12-03 15:50:00,45.19,45.29,45.16,45.22,1182984.0,44.1729,44.2706,44.1436,44.2022,1182984.0
2019-12-04 09:30:00,46.18,46.25,45.73,46.01,1273130.0,45.1406,45.209,44.7007,44.9744,1273130.0
2019-12-04 09:40:00,46.02,46.19,45.92,46.17,733973.0,44.9842,45.1504,44.8865,45.1308,733973.0
2019-12-04 09:50:00,46.18,46.25,46.1,46.2,534184.0,45.1406,45.209,45.0624,45.1602,534184.0
2019-12-04 10:00:00,46.2,46.3,46.15,46.26,482838.0,45.1602,45.2579,45.1113,45.2188,482838.0
2019-12-04 10:10:00,46.26,46.31,46.16,46.22,366434.0,45.2188,45.2677,45.1211,45.1797,366434.0
2019-12-04 10:20:00,46.22,46.25,46.08,46.18,426900.0,45.1797,45.209,45.0429,45.1406,426900.0
2019-12-04 10:30:00,46.18,46.19,46.09,46.14,366848.0,45.1406,45.1504,45.0526,45.1015,366848.0
2019-12-04 10:40:00,46.15,46.15,46.04,46.05,332892.0,45.1113,45.1113,45.0038,45.0135,332892.0
2019-12-04 10:50:00,46.05,46.13,46.01,46.13,563265.0,45.0135,45.0917,44.9744,45.0917,563265.0
2019-12-04 11:00:00,46.13,46.27,46.12,46.19,1223869.0,45.0917,45.2286,45.082,45.1504,1223869.0
2019-12-04 11:10:00,46.19,46.26,46.11,46.21,227935.0,45.1504,45.2188,45.0722,45.1699,227935.0
2019-12-04 11:20:00,46.22,46.34,46.21,46.33,262610.0,45.1797,45.297,45.1699,45.2872,262610.0
2019-12-04 11:30:00,46.32,46.36,46.23,46.25,254030.0,45.2775,45.3166,45.1895,45.209,254030.0
2019-12-04 11:40:00,46.24,46.3,46.15,46.16,200460.0,45.1993,45.2579,45.1113,45.1211,200460.0
2019-12-04 11:50:00,46.17,46.23,46.12,46.15,180676.0,45.1308,45.1895,45.082,45.1113,180676.0
2019-12-04 12:00:00,46.16,46.31,46.15,46.3,313850.0,45.1211,45.2677,45.1113,45.2579,313850.0
2019-12-04 12:10:00,46.29,46.38,46.27,46.36,372820.0,45.2481,45.3361,45.2286,45.3166,372820.0
2019-12-04 12:20:00,46.36,46.39,46.28,46.28,180230.0,45.3166,45.3459,45.2384,45.2384,180230.0
2019-12-04 12:30:00,46.28,46.33,46.23,46.25,197179.0,45.2384,45.2872,45.1895,45.209,197179.0
2019-12-04 12:40:00,46.25,46.34,46.24,46.33,129896.0,45.209,45.297,45.1993,45.2872,129896.0
2019-12-04 12:50:00,46.32,46.4,46.31,46.39,149796.0,45.2775,45.3557,45.2677,45.3459,149796.0
2019-12-04 13:00:00,46.39,46.48,46.32,46.47,426436.0,45.3459,45.4339,45.2775,45.4241,426436.0
2019-12-04 13:10:00,46.47,46.49,46.37,46.4,167583.0,45.4241,45.4436,45.3263,45.3557,167583.0
2019-12-04 13:20:00,46.39,46.43,46.35,46.41,156070.0,45.3459,45.385,45.3068,45.3654,156070.0
2019-12-04 13:30:00,46.41,46.44,46.37,46.43,94513.0,45.3654,45.3948,45.3263,45.385,94513.0
2019-12-04 13:40:00,46.43,46.47,46.4,46.45,153580.0,45.385,45.4241,45.3557,45.4045,153580.0
2019-12-04 13:50:00,46.44,46.55,46.44,46.52,293103.0,45.3948,45.5023,45.3948,45.473,293103.0
2019-12-04 14:00:00,46.52,46.57,46.51,46.53,169434.0,45.473,45.5218,45.4632,45.4827,169434.0
2019-12-04 14:10:00,46.53,46.6,46.52,46.57,171815.0,45.4827,45.5512,45.473,45.5218,171815.0
2019-12-04 14:20:00,46.57,46.59,46.54,46.59,205813.0,45.5218,45.5414,45.4925,45.5414,205813.0
2019-12-04 14:30:00,46.59,46.6,46.52,46.53,223619.0,45.5414,45.5512,45.473,45.4827,223619.0
2019-12-04 14:40:00,46.53,46.6,46.49,46.56,283043.0,45.4827,45.5512,45.4436,45.5121,283043.0
2019-12-04 14:50:00,46.56,46.6,46.52,46.55,178198.0,45.5121,45.5512,45.473,45.5023,178198.0
2019-12-04 15:00:00,46.55,46.6,46.53,46.55,166843.0,45.5023,45.5512,45.4827,45.5023,166843.0
2019-12-04 15:10:00,46.54,46.57,46.5,46.52,174618.0,45.4925,45.5218,45.4534,45.473,174618.0
2019-12-04 15:20:00,46.52,46.53,46.5,46.51,122641.0,45.473,45.4827,45.4534,45.4632,122641.0
2019-12-04 15:30:00,46.52,46.54,46.47,46.48,327463.0,45.473,45.4925,45.4241,45.4339,327463.0
2019-12-04 15:40:00,46.48,46.54,46.43,46.48,533069.0,45.4339,45.4925,45.385,45.4339,533069.0
2019-12-04 15:50:00,46.48,46.52,46.29,46.3,1567966.0,45.4339,45.473,45.2481,45.2579,1567966.0
2019-12-05 09:30:00,46.67,46.93,46.48,46.92,1030226.0,45.6196,45.8737,45.4339,45.864,1030226.0
2019-12-05 09:40:00,46.91,47.4,46.91,47.22,1208073.0,45.8542,46.3331,45.8542,46.1572,1208073.0
2019-12-05 09:50:00,47.22,47.23,46.83,46.88,596032.0,46.1572,46.167,45.776,45.8249,596032.0
2019-12-05 10:00:00,46.87,46.87,46.49,46.51,564574.0,45.8151,45.8151,45.4436,45.4632,564574.0
2019-12-05 10:10:00,46.49,46.74,46.49,46.68,397695.0,45.4436,45.688,45.4436,45.6294,397695.0
2019-12-05 10:20:00,46.68,46.68,46.52,46.58,266868.0,45.6294,45.6294,45.473,45.5316,266868.0
2019-12-05 10:30:00,46.58,46.62,46.46,46.51,400462.0,45.5316,45.5707,45.4143,45.4632,400462.0
2019-12-05 10:40:00,46.51,46.6,46.47,46.56,283144.0,45.4632,45.5512,45.4241,45.5121,283144.0
2019-12-05 10:50:00,46.56,46.56,46.42,46.42,256903.0,45.5121,45.5121,45.3752,45.3752,256903.0
2019-12-05 11:00:00,46.42,46.54,46.33,46.5,232439.0,45.3752,45.4925,45.2872,45.4534,232439.0
2019-12-05 11:10:00,46.5,46.56,46.47,46.52,300536.0,45.4534,45.5121,45.4241,45.473,300536.0
2019-12-05 11:20:00,46.52,46.53,46.38,46.48,188311.0,45.473,45.4827,45.3361,45.4339,188311.0
2019-12-05 11:30:00,46.47,46.51,46.41,46.48,108130.0,45.4241,45.4632,45.3654,45.4339,108130.0
2019-12-05 11:40:00,46.47,46.53,46.46,46.52,99030.0,45.4241,45.4827,45.4143,45.473,99030.0
2019-12-05 11:50:00,46.51,46.55,46.48,46.48,95142.0,45.4632,45.5023,45.4339,45.4339,95142.0
2019-12-05 12:00:00,46.49,46.51,46.41,46.44,120670.0,45.4436,45.4632,45.3654,45.3948,120670.0
2019-12-05 12:10:00,46.44,46.51,46.43,46.44,77891.0,45.3948,45.4632,45.385,45.3948,77891.0
2019-12-05 12:20:00,46.45,46.46,46.4,46.44,62565.0,45.4045,45.4143,45.3557,45.3948,62565.0
2019-12-05 12:30:00,46.44,46.44,46.35,46.41,115084.0,45.3948,45.3948,45.3068,45.3654,115084.0
2019-12-05 12:40:00,46.41,46.42,46.28,46.3,162685.0,45.3654,45.3752,45.2384,45.2579,162685.0
2019-12-05 12:50:00,46.32,46.37,46.3,46.34,89379.0,45.2775,45.3263,45.2579,45.297,89379.0
2019-12-05 13:00:00,46.34,46.41,46.34,46.38,93475.0,45.297,45.3654,45.297,45.3361,93475.0
2019-12-05 13:10:00,46.38,46.47,46.38,46.41,138394.0,45.3361,45.4241,45.3361,45.3654,138394.0
2019-12-05 13:20:00,46.41,46.45,46.38,46.41,103406.0,45.3654,45.4045,45.3361,45.3654,103406.0
2019-12-05 13:30:00,46.41,46.46,46.39,46.46,133044.0,45.3654,45.4143,45.3459,45.4143,133044.0
2019-12-05 13:40:00,46.46,46.51,46.42,46.46,154748.0,45.4143,45.4632,45.3752,45.4143,154748.0
2019-12-05 13:50:00,46.47,46.47,46.41,46.42,104696.0,45.4241,45.4241,45.3654,45.3752,104696.0
2019-12-05 14:00:00,46.41,46.44,46.38,46.43,126072.0,45.3654,45.3948,45.3361,45.385,126072.0
2019-12-05 14:10:00,46.44,46.53,46.43,46.51,112352.0,45.3948,45.4827,45.385,45.4632,112352.0
2019-12-05 14:20:00,46.51,46.58,46.49,46.52,190608.0,45.4632,45.5316,45.4436,45.473,190608.0
2019-12-05 14:30:00,46.53,46.58,46.5,46.56,86224.0,45.4827,45.5316,45.4534,45.5121,86224.0
2019-12-05 14:40:00,46.57,46.6,46.53,46.56,117010.0,45.5218,45.5512,45.4827,45.5121,117010.0
2019-12-05 14:50:00,46.56,46.56,46.25,46.36,465494.0,45.5121,45.5121,45.209,45.3166,465494.0
2019-12-05 15:00:00,46.36,46.5,46.33,46.46,234859.0,45.3166,45.4534,45.2872,45.4143,234859.0
2019-12-05 15:10:00,46.47,46.6,46.47,46.55,257595.0,45.4241,45.5512,45.4241,45.5023,257595.0
2019-12-05 15:20:00,46.56,46.58,46.52,46.55,135189.0,45.5121,45.5316,45.473,45.5023,135189.0
2019-12-05 15:30:00,46.55,46.6,46.51,46.57,218303.0,45.5023,45.5512,45.4632,45.5218,218303.0
2019-12-05 15:40:00,46.57,46.64,46.55,46.61,298512.0,45.5218,45.5903,45.5023,45.5609,298512.0
2019-12-05 15:50:00,46.61,46.68,46.55,46.62,857706.0,45.5609,45.6294,45.5023,45.5707,857706.0
2019-12-06 09:30:00,47.44,47.95,47.32,47.93,2534713.0,46.3722,46.8708,46.2549,46.8512,2534713.0
2019-12-06 09:40:00,47.92,48.12,47.87,48.01,1430824.0,46.8414,47.0369,46.7926,46.9294,1430824.0
2019-12-06 09:50:00,48.01,48.15,47.92,48.12,751834.0,46.9294,47.0663,46.8414,47.0369,751834.0
2019-12-06 10:00:00,48.12,48.12,48.01,48.07,459402.0,47.0369,47.0369,46.9294,46.9881,459402.0
2019-12-06 10:10:00,48.07,48.2,48.05,48.19,1049341.0,46.9881,47.1151,46.9685,47.1054,1049341.0
2019-12-06 10:20:00,48.19,48.33,48.14,48.14,623736.0,47.1054,47.2422,47.0565,47.0565,623736.0
2019-12-06 10:30:00,48.15,48.22,48.11,48.18,542141.0,47.0663,47.1347,47.0272,47.0956,542141.0
2019-12-06 10:40:00,48.17,48.25,48.02,48.08,582841.0,47.0858,47.164,46.9392,46.9978,582841.0
2019-12-06 10:50:00,48.08,48.1,47.97,48.03,446706.0,46.9978,47.0174,46.8903,46.949,446706.0
2019-12-06 11:00:00,48.03,48.09,48.0,48.02,227372.0,46.949,47.0076,46.9196,46.9392,227372.0
2019-12-06 11:10:00,48.03,48.08,48.0,48.07,272025.0,46.949,46.9978,46.9196,46.9881,272025.0
2019-12-06 11:20:00,48.07,48.07,48.0,48.04,218363.0,46.9881,46.9881,46.9196,46.9587,218363.0
2019-12-06 11:30:00,48.04,48.06,48.01,48.03,172691.0,46.9587,46.9783,46.9294,46.949,172691.0
2019-12-06 11:40:00,48.03,48.04,47.91,47.93,245641.0,46.949,46.9587,46.8317,46.8512,245641.0
2019-12-06 11:50:00,47.92,47.98,47.87,47.97,258008.0,46.8414,46.9001,46.7926,46.8903,258008.0
2019-12-06 12:00:00,47.97,47.99,47.9,47.97,211838.0,46.8903,46.9099,46.8219,46.8903,211838.0
2019-12-06 12:10:00,47.97,47.98,47.93,47.97,110384.0,46.8903,46.9001,46.8512,46.8903,110384.0
2019-12-06 12:20:00,47.98,47.99,47.94,47.95,110526.0,46.9001,46.9099,46.861,46.8708,110526.0
2019-12-06 12:30:00,47.94,47.95,47.81,47.88,208014.0,46.861,46.8708,46.7339,46.8023,208014.0
2019-12-06 12:40:00,47.88,47.9,47.81,47.9,249178.0,46.8023,46.8219,46.7339,46.8219,249178.0
2019-12-06 12:50:00,47.89,47.98,47.85,47.98,189027.0,46.8121,46.9001,46.773,46.9001,189027.0
2019-12-06 13:00:00,47.97,48.05,47.94,48.0,300396.0,46.8903,46.9685,46.861,46.9196,300396.0
2019-12-06 13:10:00,47.99,48.06,47.99,48.04,289185.0,46.9099,46.9783,46.9099,46.9587,289185.0
2019-12-06 13:20:00,48.04,48.05,47.99,48.05,139157.0,46.9587,46.9685,46.9099,46.9685,139157.0
2019-12-06 13:30:00,48.04,48.05,48.0,48.05,223450.0,46.9587,46.9685,46.9196,46.9685,223450.0
2019-12-06 13:40:00,48.05,48.09,48.01,48.01,257675.0,46.9685,47.0076,46.9294,46.9294,257675.0
2019-12-06 13:50:00,48.01,48.07,48.0,48.04,278186.0,46.9294,46.9881,46.9196,46.9587,278186.0
2019-12-06 14:00:00,48.04,48.08,48.0,48.05,195544.0,46.9587,46.9978,46.9196,46.9685,195544.0
2019-12-06 14:10:00,48.04,48.06,48.0,48.02,115417.0,46.9587,46.9783,46.9196,46.9392,115417.0
2019-12-06 14:20:00,48.03,48.05,48.0,48.03,250847.0,46.949,46.9685,46.9196,46.949,250847.0
2019-12-06 14:30:00,48.02,48.02,47.95,47.96,225277.0,46.9392,46.9392,46.8708,46.8805,225277.0
2019-12-06 14:40:00,47.97,48.04,47.92,48.02,170652.0,46.8903,46.9587,46.8414,46.9392,170652.0
2019-12-06 14:50:00,48.01,48.09,47.99,48.09,148509.0,46.9294,47.0076,46.9099,47.0076,148509.0
2019-12-06 15:00:00,48.09,48.12,48.04,48.04,200803.0,47.0076,47.0369,46.9587,46.9587,200803.0
2019-12-06 15:10:00,48.04,48.12,48.02,48.09,256475.0,46.9587,47.0369,46.9392,47.0076,256475.0
2019-12-06 15:20:00,48.08,48.11,48.05,48.09,238445.0,46.9978,47.0272,46.9685,47.0076,238445.0
2019-12-06 15:30:00,48.08,48.15,48.08,48.13,602288.0,46.9978,47.0663,46.9978,47.0467,602288.0
2019-12-06 15:40:00,48.13,48.13,48.06,48.06,451284.0,47.0467,47.0467,46.9783,46.9783,451284.0
2019-12-06 15:50:00,48.07,48.07,47.91,47.95,1554068.0,46.9881,46.9881,46.8317,46.8708,1554068.0
2019-12-09 09:30:00,47.55,47.77,47.45,47.65,923892.0,46.4798,46.6948,46.382,46.5775,923892.0
2019-12-09 09:40:00,47.65,47.7,47.31,47.37,580863.0,46.5775,46.6264,46.2452,46.3038,580863.0
2019-12-09 09:50:00,47.37,47.38,47.2,47.33,439107.0,46.3038,46.3136,46.1376,46.2647,439107.0
2019-12-09 10:00:00,47.34,47.37,47.06,47.18,492246.0,46.2745,46.3038,46.0008,46.1181,492246.0
2019-12-09 10:10:00,47.18,47.2,47.06,47.1,330466.0,46.1181,46.1376,46.0008,46.0399,330466.0
2019-12-09 10:20:00,47.09,47.1,47.02,47.03,461377.0,46.0301,46.0399,45.9617,45.9715,461377.0
2019-12-09 10:30:00,47.03,47.23,47.01,47.2,509943.0,45.9715,46.167,45.9519,46.1376,509943.0
2019-12-09 10:40:00,47.21,47.21,47.04,47.08,365927.0,46.1474,46.1474,45.9813,46.0203,365927.0
2019-12-09 10:50:00,47.08,47.2,47.05,47.16,255607.0,46.0203,46.1376,45.991,46.0985,255607.0
2019-12-09 11:00:00,47.16,47.23,47.04,47.07,307772.0,46.0985,46.167,45.9813,46.0106,307772.0
2019-12-09 11:10:00,47.06,47.07,46.85,46.91,586941.0,46.0008,46.0106,45.7955,45.8542,586941.0
2019-12-09 11:20:00,46.91,46.97,46.85,46.89,312609.0,45.8542,45.9128,45.7955,45.8346,312609.0
2019-12-09 11:30:00,46.88,46.89,46.77,46.79,380314.0,45.8249,45.8346,45.7173,45.7369,380314.0
2019-12-09 11:40:00,46.79,46.84,46.69,46.74,581645.0,45.7369,45.7858,45.6391,45.688,581645.0
2019-12-09 11:50:00,46.74,46.82,46.7,46.81,223685.0,45.688,45.7662,45.6489,45.7564,223685.0
2019-12-09 12:00:00,46.81,46.85,46.78,46.8,314786.0,45.7564,45.7955,45.7271,45.7467,314786.0
2019-12-09 12:10:00,46.8,46.86,46.74,46.83,200068.0,45.7467,45.8053,45.688,45.776,200068.0
2019-12-09 12:20:00,46.83,46.84,46.76,46.77,162822.0,45.776,45.7858,45.7076,45.7173,162822.0
2019-12-09 12:30:00,46.76,46.84,46.76,46.81,156911.0,45.7076,45.7858,45.7076,45.7564,156911.0
2019-12-09 12:40:00,46.82,46.84,46.72,46.73,238143.0,45.7662,45.7858,45.6685,45.6782,238143.0
2019-12-09 12:50:00,46.72,46.91,46.7,46.9,332150.0,45.6685,45.8542,45.6489,45.8444,332150.0
2019-12-09 13:00:00,46.9,46.9,46.81,46.85,233206.0,45.8444,45.8444,45.7564,45.7955,233206.0
2019-12-09 13:10:00,46.86,46.86,46.69,46.79,325752.0,45.8053,45.8053,45.6391,45.7369,325752.0
2019-12-09 13:20:00,46.79,46.84,46.66,46.73,372665.0,45.7369,45.7858,45.6098,45.6782,372665.0
2019-12-09 13:30:00,46.72,46.77,46.7,46.77,121773.0,45.6685,45.7173,45.6489,45.7173,121773.0
2019-12-09 13:40:00,46.77,46.77,46.67,46.74,189292.0,45.7173,45.7173,45.6196,45.688,189292.0
2019-12-09 13:50:00,46.74,46.77,46.71,46.73,139816.0,45.688,45.7173,45.6587,45.6782,139816.0
2019-12-09 14:00:00,46.73,46.75,46.58,46.61,455237.0,45.6782,45.6978,45.5316,45.5609,455237.0
2019-12-09 14:10:00,46.61,46.64,46.57,46.6,179613.0,45.5609,45.5903,45.5218,45.5512,179613.0
2019-12-09 14:20:00,46.6,46.66,46.6,46.61,195856.0,45.5512,45.6098,45.5512,45.5609,195856.0
2019-12-09 14:30:00,46.61,46.66,46.58,46.64,212446.0,45.5609,45.6098,45.5316,45.5903,212446.0
2019-12-09 14:40:00,46.64,46.66,46.57,46.59,211481.0,45.5903,45.6098,45.5218,45.5414,211481.0
2019-12-09 14:50:00,46.59,46.62,46.56,46.6,204457.0,45.5414,45.5707,45.5121,45.5512,204457.0
2019-12-09 15:00:00,46.6,46.62,46.58,46.61,130953.0,45.5512,45.5707,45.5316,45.5609,130953.0
2019-12-09 15:10:00,46.61,46.61,46.53,46.57,240148.0,45.5609,45.5609,45.4827,45.5218,240148.0
2019-12-09 15:20:00,46.57,46.61,46.55,46.57,232739.0,45.5218,45.5609,45.5023,45.5218,232739.0
2019-12-09 15:30:00,46.56,46.61,46.55,46.59,310467.0,45.5121,45.5609,45.5023,45.5414,310467.0
2019-12-09 15:40:00,46.59,46.65,46.51,46.54,597613.0,45.5414,45.6,45.4632,45.4925,597613.0
2019-12-09 15:50:00,46.54,46.55,46.43,46.44,1340829.0,45.4925,45.5023,45.385,45.3948,1340829.0
2019-12-10 09:30:00,47.04,47.39,46.72,47.18,2030506.0,45.9813,46.3234,45.6685,46.1181,2030506.0
2019-12-10 09:40:00,47.19,47.39,47.04,47.19,1027616.0,46.1279,46.3234,45.9813,46.1279,1027616.0
2019-12-10 09:50:00,47.18,47.43,47.13,47.36,542610.0,46.1181,46.3625,46.0692,46.294,542610.0
2019-12-10 10:00:00,47.35,47.47,47.32,47.44,600237.0,46.2843,46.4016,46.2549,46.3722,600237.0
2019-12-10 10:10:00,47.44,47.6,47.35,47.55,673792.0,46.3722,46.5286,46.2843,46.4798,673792.0
2019-12-10 10:20:00,47.54,47.84,47.49,47.79,808103.0,46.47,46.7632,46.4211,46.7144,808103.0
2019-12-10 10:30:00,47.79,47.79,47.56,47.62,468092.0,46.7144,46.7144,46.4895,46.5482,468092.0
2019-12-10 10:40:00,47.62,47.76,47.59,47.73,344520.0,46.5482,46.685,46.5189,46.6557,344520.0
2019-12-10 10:50:00,47.73,47.87,47.72,47.76,558058.0,46.6557,46.7926,46.6459,46.685,558058.0
2019-12-10 11:00:00,47.77,47.86,47.56,47.85,662819.0,46.6948,46.7828,46.4895,46.773,662819.0
2019-12-10 11:10:00,47.86,47.92,47.79,47.87,397094.0,46.7828,46.8414,46.7144,46.7926,397094.0
2019-12-10 11:20:00,47.86,47.86,47.73,47.77,369535.0,46.7828,46.7828,46.6557,46.6948,369535.0
2019-12-10 11:30:00,47.77,47.85,47.75,47.84,322724.0,46.6948,46.773,46.6753,46.7632,322724.0
2019-12-10 11:40:00,47.84,47.87,47.78,47.81,182210.0,46.7632,46.7926,46.7046,46.7339,182210.0
2019-12-10 11:50:00,47.82,47.85,47.71,47.73,236903.0,46.7437,46.773,46.6362,46.6557,236903.0
2019-12-10 12:00:00,47.73,47.8,47.68,47.71,243946.0,46.6557,46.7241,46.6068,46.6362,243946.0
2019-12-10 12:10:00,47.71,47.81,47.7,47.79,196944.0,46.6362,46.7339,46.6264,46.7144,196944.0
2019-12-10 12:20:00,47.8,47.81,47.69,47.73,255725.0,46.7241,46.7339,46.6166,46.6557,255725.0
2019-12-10 12:30:00,47.73,47.74,47.65,47.66,170542.0,46.6557,46.6655,46.5775,46.5873,170542.0
2019-12-10 12:40:00,47.66,47.71,47.61,47.64,231927.0,46.5873,46.6362,46.5384,46.5677,231927.0
2019-12-10 12:50:00,47.64,47.75,47.62,47.7,217952.0,46.5677,46.6753,46.5482,46.6264,217952.0
2019-12-10 13:00:00,47.71,47.74,47.67,47.7,209140.0,46.6362,46.6655,46.5971,46.6264,209140.0
2019-12-10 13:10:00,47.7,47.84,47.68,47.83,194149.0,46.6264,46.7632,46.6068,46.7535,194149.0
2019-12-10 13:20:00,47.83,47.83,47.74,47.74,161299.0,46.7535,46.7535,46.6655,46.6655,161299.0
2019-12-10 13:30:00,47.75,47.77,47.71,47.73,165181.0,46.6753,46.6948,46.6362,46.6557,165181.0
2019-12-10 13:40:00,47.73,47.81,47.72,47.77,155133.0,46.6557,46.7339,46.6459,46.6948,155133.0
2019-12-10 13:50:00,47.77,47.81,47.75,47.77,165460.0,46.6948,46.7339,46.6753,46.6948,165460.0
2019-12-10 14:00:00,47.78,47.84,47.77,47.83,176075.0,46.7046,46.7632,46.6948,46.7535,176075.0
2019-12-10 14:10:00,47.82,47.84,47.78,47.79,126520.0,46.7437,46.7632,46.7046,46.7144,126520.0
2019-12-10 14:20:00,47.79,47.8,47.67,47.68,194982.0,46.7144,46.7241,46.5971,46.6068,194982.0
2019-12-10 14:30:00,47.67,47.81,47.67,47.78,241827.0,46.5971,46.7339,46.5971,46.7046,241827.0
2019-12-10 14:40:00,47.78,47.83,47.77,47.79,192810.0,46.7046,46.7535,46.6948,46.7144,192810.0
2019-12-10 14:50:00,47.79,47.82,47.78,47.8,174469.0,46.7144,46.7437,46.7046,46.7241,174469.0
2019-12-10 15:00:00,47.8,47.81,47.69,47.69,230818.0,46.7241,46.7339,46.6166,46.6166,230818.0
2019-12-10 15:10:00,47.69,47.73,47.67,47.67,279050.0,46.6166,46.6557,46.5971,46.5971,279050.0
2019-12-10 15:20:00,47.67,47.68,47.58,47.59,299130.0,46.5971,46.6068,46.5091,46.5189,299130.0
2019-12-10 15:30:00,47.59,47.6,47.4,47.42,454751.0,46.5189,46.5286,46.3331,46.3527,454751.0
2019-12-10 15:40:00,47.41,47.46,47.4,47.45,342423.0,46.3429,46.3918,46.3331,46.382,342423.0
2019-12-10 15:50:00,47.45,47.51,47.37,47.5,867428.0,46.382,46.4407,46.3038,46.4309,867428.0
2019-12-11 09:30:00,47.75,48.5,47.69,48.49,1838332.0,46.6753,47.4084,46.6166,47.3986,1838332.0
2019-12-11 09:40:00,48.49,48.71,48.4,48.57,1066672.0,47.3986,47.6137,47.3106,47.4768,1066672.0
2019-12-11 09:50:00,48.57,48.74,48.54,48.69,619809.0,47.4768,47.643,47.4475,47.5941,619809.0
2019-12-11 10:00:00,48.71,49.1,48.67,49.01,1234443.0,47.6137,47.9949,47.5746,47.9069,1234443.0
2019-12-11 10:10:00,49.01,49.12,48.91,48.99,811259.0,47.9069,48.0144,47.8092,47.8874,811259.0
2019-12-11 10:20:00,48.99,49.06,48.9,48.99,625102.0,47.8874,47.9558,47.7994,47.8874,625102.0
2019-12-11 10:30:00,48.98,48.98,48.81,48.94,538800.0,47.8776,47.8776,47.7114,47.8385,538800.0
2019-12-11 10:40:00,48.95,49.0,48.85,48.88,429613.0,47.8483,47.8971,47.7505,47.7798,429613.0
2019-12-11 10:50:00,48.87,48.91,48.72,48.73,404327.0,47.7701,47.8092,47.6234,47.6332,404327.0
2019-12-11 11:00:00,48.73,48.9,48.72,48.89,419666.0,47.6332,47.7994,47.6234,47.7896,419666.0
2019-12-11 11:10:00,48.89,48.98,48.85,48.91,388212.0,47.7896,47.8776,47.7505,47.8092,388212.0
2019-12-11 11:20:00,48.91,48.97,48.87,48.92,330387.0,47.8092,47.8678,47.7701,47.8189,330387.0
2019-12-11 11:30:00,48.93,48.95,48.85,48.89,320798.0,47.8287,47.8483,47.7505,47.7896,320798.0
2019-12-11 11:40:00,48.9,48.97,48.89,48.91,201045.0,47.7994,47.8678,47.7896,47.8092,201045.0
2019-12-11 11:50:00,48.9,48.91,48.83,48.85,217905.0,47.7994,47.8092,47.731,47.7505,217905.0
2019-12-11 12:00:00,48.84,48.89,48.83,48.84,169598.0,47.7407,47.7896,47.731,47.7407,169598.0
2019-12-11 12:10:00,48.84,48.85,48.76,48.8,246724.0,47.7407,47.7505,47.6625,47.7016,246724.0
2019-12-11 12:20:00,48.8,48.94,48.79,48.9,222801.0,47.7016,47.8385,47.6919,47.7994,222801.0
2019-12-11 12:30:00,48.9,48.93,48.85,48.89,198430.0,47.7994,47.8287,47.7505,47.7896,198430.0
2019-12-11 12:40:00,48.9,48.92,48.84,48.84,119709.0,47.7994,47.8189,47.7407,47.7407,119709.0
2019-12-11 12:50:00,48.84,48.88,48.83,48.87,95082.0,47.7407,47.7798,47.731,47.7701,95082.0
2019-12-11 13:00:00,48.87,48.87,48.75,48.75,179939.0,47.7701,47.7701,47.6528,47.6528,179939.0
2019-12-11 13:10:00,48.75,48.79,48.7,48.7,255997.0,47.6528,47.6919,47.6039,47.6039,255997.0
2019-12-11 13:20:00,48.7,48.9,48.7,48.84,218416.0,47.6039,47.7994,47.6039,47.7407,218416.0
2019-12-11 13:30:00,48.85,48.86,48.78,48.8,137609.0,47.7505,47.7603,47.6821,47.7016,137609.0
2019-12-11 13:40:00,48.8,48.85,48.78,48.84,163686.0,47.7016,47.7505,47.6821,47.7407,163686.0
2019-12-11 13:50:00,48.84,48.94,48.83,48.92,179076.0,47.7407,47.8385,47.731,47.8189,179076.0
2019-12-11 14:00:00,48.93,49.12,48.88,49.1,646717.0,47.8287,48.0144,47.7798,47.9949,646717.0
2019-12-11 14:10:00,49.09,49.22,49.05,49.11,712642.0,47.9851,48.1122,47.946,48.0047,712642.0
2019-12-11 14:20:00,49.1,49.19,49.08,49.12,235154.0,47.9949,48.0829,47.9753,48.0144,235154.0
2019-12-11 14:30:00,49.12,49.2,49.09,49.2,343933.0,48.0144,48.0926,47.9851,48.0926,343933.0
2019-12-11 14:40:00,49.19,49.25,49.13,49.23,397147.0,48.0829,48.1415,48.0242,48.122,397147.0
2019-12-11 14:50:00,49.23,49.28,49.21,49.25,367369.0,48.122,48.1708,48.1024,48.1415,367369.0
2019-12-11 15:00:00,49.25,49.27,49.16,49.26,358716.0,48.1415,48.1611,48.0535,48.1513,358716.0
2019-12-11 15:10:00,49.26,49.31,49.14,49.18,438227.0,48.1513,48.2002,48.034,48.0731,438227.0
2019-12-11 15:20:00,49.18,49.3,49.16,49.3,345616.0,48.0731,48.1904,48.0535,48.1904,345616.0
2019-12-11 15:30:00,49.3,49.32,49.18,49.2,513330.0,48.1904,48.2099,48.0731,48.0926,513330.0
2019-12-11 15:40:00,49.2,49.23,49.11,49.12,659488.0,48.0926,48.122,48.0047,48.0144,659488.0
2019-12-11 15:50:00,49.12,49.34,49.11,49.26,1690847.0,48.0144,48.2295,48.0047,48.1513,1690847.0
2019-12-12 09:30:00,49.38,50.65,49.32,50.58,3778023.0,48.2686,49.51,48.2099,49.4416,3778023.0
2019-12-12 09:40:00,50.58,50.67,50.31,50.55,1616943.0,49.4416,49.5295,49.1777,49.4122,1616943.0
2019-12-12 09:50:00,50.55,50.98,50.53,50.98,1643195.0,49.4122,49.8326,49.3927,49.8326,1643195.0
2019-12-12 10:00:00,50.97,51.28,50.93,51.21,2165371.0,49.8228,50.1258,49.7837,50.0574,2165371.0
2019-12-12 10:10:00,51.21,51.33,51.0,51.09,1121380.0,50.0574,50.1747,49.8521,49.9401,1121380.0
2019-12-12 10:20:00,51.09,51.21,50.93,50.97,852647.0,49.9401,50.0574,49.7837,49.8228,852647.0
2019-12-12 10:30:00,50.98,51.08,50.85,50.89,1030631.0,49.8326,49.9303,49.7055,49.7446,1030631.0
2019-12-12 10:40:00,50.9,50.9,50.65,50.69,978663.0,49.7544,49.7544,49.51,49.5491,978663.0
2019-12-12 10:50:00,50.69,51.05,50.69,50.8,1030843.0,49.5491,49.901,49.5491,49.6566,1030843.0
2019-12-12 11:00:00,50.8,50.81,50.53,50.65,659053.0,49.6566,49.6664,49.3927,49.51,659053.0
2019-12-12 11:10:00,50.66,50.7,50.53,50.64,442501.0,49.5198,49.5589,49.3927,49.5002,442501.0
2019-12-12 11:20:00,50.63,50.78,50.55,50.62,734662.0,49.4904,49.6371,49.4122,49.4807,734662.0
2019-12-12 11:30:00,50.63,50.73,50.52,50.71,646092.0,49.4904,49.5882,49.3829,49.5686,646092.0
2019-12-12 11:40:00,50.7,50.76,50.5,50.68,536153.0,49.5589,49.6175,49.3634,49.5393,536153.0
2019-12-12 11:50:00,50.68,50.93,50.62,50.84,691536.0,49.5393,49.7837,49.4807,49.6957,691536.0
2019-12-12 12:00:00,50.83,50.84,50.65,50.7,532150.0,49.6859,49.6957,49.51,49.5589,532150.0
2019-12-12 12:10:00,50.7,50.77,50.6,50.75,434153.0,49.5589,49.6273,49.4611,49.6077,434153.0
2019-12-12 12:20:00,50.75,50.75,50.51,50.54,488749.0,49.6077,49.6077,49.3731,49.4025,488749.0
2019-12-12 12:30:00,50.54,50.85,50.54,50.82,621367.0,49.4025,49.7055,49.4025,49.6762,621367.0
2019-12-12 12:40:00,50.82,50.83,50.66,50.72,589324.0,49.6762,49.6859,49.5198,49.5784,589324.0
2019-12-12 12:50:00,50.73,50.79,50.62,50.62,396240.0,49.5882,49.6468,49.4807,49.4807,396240.0
2019-12-12 13:00:00,50.62,50.83,50.62,50.73,667978.0,49.4807,49.6859,49.4807,49.5882,667978.0
2019-12-12 13:10:00,50.73,50.75,50.66,50.72,410278.0,49.5882,49.6077,49.5198,49.5784,410278.0
2019-12-12 13:20:00,50.72,50.76,50.7,50.71,355891.0,49.5784,49.6175,49.5589,49.5686,355891.0
2019-12-12 13:30:00,50.71,50.76,50.59,50.63,325999.0,49.5686,49.6175,49.4513,49.4904,325999.0
2019-12-12 13:40:00,50.62,50.68,50.6,50.63,291535.0,49.4807,49.5393,49.4611,49.4904,291535.0
2019-12-12 13:50:00,50.63,50.71,50.61,50.7,261933.0,49.4904,49.5686,49.4709,49.5589,261933.0
2019-12-12 14:00:00,50.71,50.78,50.62,50.76,713295.0,49.5686,49.6371,49.4807,49.6175,713295.0
2019-12-12 14:10:00,50.75,50.83,50.62,50.81,777527.0,49.6077,49.6859,49.4807,49.6664,777527.0
2019-12-12 14:20:00,50.81,50.87,50.76,50.83,434845.0,49.6664,49.725,49.6175,49.6859,434845.0
2019-12-12 14:30:00,50.83,51.15,50.77,50.88,1449160.0,49.6859,49.9987,49.6273,49.7348,1449160.0
2019-12-12 14:40:00,50.89,50.98,50.86,50.88,399221.0,49.7446,49.8326,49.7153,49.7348,399221.0
2019-12-12 14:50:00,50.88,50.96,50.85,50.91,386310.0,49.7348,49.813,49.7055,49.7641,386310.0
2019-12-12 15:00:00,50.91,51.1,50.89,51.01,451576.0,49.7641,49.9499,49.7446,49.8619,451576.0
2019-12-12 15:10:00,51.01,51.02,50.89,50.95,546211.0,49.8619,49.8717,49.7446,49.8032,546211.0
2019-12-12 15:20:00,50.96,51.06,50.93,50.95,586527.0,49.813,49.9108,49.7837,49.8032,586527.0
2019-12-12 15:30:00,50.95,50.96,50.81,50.83,530485.0,49.8032,49.813,49.6664,49.6859,530485.0
2019-12-12 15:40:00,50.82,50.97,50.77,50.97,954072.0,49.6762,49.8228,49.6273,49.8228,954072.0
2019-12-12 15:50:00,50.97,51.08,50.94,50.98,1658193.0,49.8228,49.9303,49.7935,49.8326,1658193.0
2019-12-13 09:30:00,51.02,51.58,50.7,51.48,2584159.0,49.8717,50.4191,49.5589,50.3213,2584159.0
2019-12-13 09:40:00,51.48,51.5,51.12,51.26,804291.0,50.3213,50.3409,49.9694,50.1063,804291.0
2019-12-13 09:50:00,51.26,51.45,51.07,51.18,847051.0,50.1063,50.292,49.9205,50.0281,847051.0
2019-12-13 10:00:00,51.18,52.19,51.1,52.14,1964109.0,50.0281,51.0153,49.9499,50.9665,1964109.0
2019-12-13 10:10:00,52.13,52.32,51.65,52.01,1990567.0,50.9567,51.1424,50.4875,50.8394,1990567.0
2019-12-13 10:20:00,52.0,52.02,51.64,51.81,1374071.0,50.8296,50.8492,50.4777,50.6439,1374071.0
2019-12-13 10:30:00,51.81,51.88,51.15,51.41,1883769.0,50.6439,50.7123,49.9987,50.2529,1883769.0
2019-12-13 10:40:00,51.41,51.74,51.33,51.55,1109847.0,50.2529,50.5755,50.1747,50.3897,1109847.0
2019-12-13 10:50:00,51.55,51.57,51.24,51.31,595242.0,50.3897,50.4093,50.0867,50.1551,595242.0
2019-12-13 11:00:00,51.32,51.42,51.16,51.4,776653.0,50.1649,50.2627,50.0085,50.2431,776653.0
2019-12-13 11:10:00,51.4,51.43,51.2,51.21,383184.0,50.2431,50.2724,50.0476,50.0574,383184.0
2019-12-13 11:20:00,51.21,51.21,50.97,51.05,686820.0,50.0574,50.0574,49.8228,49.901,686820.0
2019-12-13 11:30:00,51.05,51.42,51.04,51.41,703151.0,49.901,50.2627,49.8912,50.2529,703151.0
2019-12-13 11:40:00,51.41,51.49,51.31,51.38,430915.0,50.2529,50.3311,50.1551,50.2236,430915.0
2019-12-13 11:50:00,51.39,51.47,51.2,51.46,410057.0,50.2333,50.3115,50.0476,50.3018,410057.0
2019-12-13 12:00:00,51.46,51.57,51.38,51.42,423328.0,50.3018,50.4093,50.2236,50.2627,423328.0
2019-12-13 12:10:00,51.42,51.51,51.27,51.34,446040.0,50.2627,50.3506,50.116,50.1845,446040.0
2019-12-13 12:20:00,51.34,51.4,51.31,51.36,159440.0,50.1845,50.2431,50.1551,50.204,159440.0
2019-12-13 12:30:00,51.36,51.49,51.34,51.46,228345.0,50.204,50.3311,50.1845,50.3018,228345.0
2019-12-13 12:40:00,51.47,51.47,51.4,51.43,182940.0,50.3115,50.3115,50.2431,50.2724,182940.0
2019-12-13 12:50:00,51.43,51.57,51.38,51.56,284230.0,50.2724,50.4093,50.2236,50.3995,284230.0
2019-12-13 13:00:00,51.55,51.65,51.43,51.46,456726.0,50.3897,50.4875,50.2724,50.3018,456726.0
2019-12-13 13:10:00,51.46,51.52,51.33,51.4,305425.0,50.3018,50.3604,50.1747,50.2431,305425.0
2019-12-13 13:20:00,51.4,51.46,51.37,51.37,203688.0,50.2431,50.3018,50.2138,50.2138,203688.0
2019-12-13 13:30:00,51.37,51.42,51.34,51.36,170377.0,50.2138,50.2627,50.1845,50.204,170377.0
2019-12-13 13:40:00,51.36,51.4,51.33,51.39,250590.0,50.204,50.2431,50.1747,50.2333,250590.0
2019-12-13 13:50:00,51.39,51.4,51.26,51.29,444588.0,50.2333,50.2431,50.1063,50.1356,444588.0
2019-12-13 14:00:00,51.3,51.3,51.15,51.17,383142.0,50.1454,50.1454,49.9987,50.0183,383142.0
2019-12-13 14:10:00,51.18,51.25,51.08,51.13,336210.0,50.0281,50.0965,49.9303,49.9792,336210.0
2019-12-13 14:20:00,51.13,51.19,51.04,51.11,282488.0,49.9792,50.0378,49.8912,49.9596,282488.0
2019-12-13 14:30:00,51.11,51.13,50.98,51.0,530955.0,49.9596,49.9792,49.8326,49.8521,530955.0
2019-12-13 14:40:00,51.0,51.09,50.96,51.0,471146.0,49.8521,49.9401,49.813,49.8521,471146.0
2019-12-13 14:50:00,50.99,51.18,50.98,51.17,280275.0,49.8423,50.0281,49.8326,50.0183,280275.0
2019-12-13 15:00:00,51.18,51.27,51.17,51.22,258701.0,50.0281,50.116,50.0183,50.0672,258701.0
2019-12-13 15:10:00,51.23,51.26,51.14,51.2,278213.0,50.0769,50.1063,49.989,50.0476,278213.0
2019-12-13 15:20:00,51.2,51.26,51.19,51.21,224171.0,50.0476,50.1063,50.0378,50.0574,224171.0
2019-12-13 15:30:00,51.21,51.28,51.2,51.28,304238.0,50.0574,50.1258,50.0476,50.1258,304238.0
2019-12-13 15:40:00,51.28,51.33,51.22,51.26,449450.0,50.1258,50.1747,50.0672,50.1063,449450.0
2019-12-13 15:50:00,51.26,51.28,51.19,51.22,1198934.0,50.1063,50.1258,50.0378,50.0672,1198934.0
2019-12-16 09:30:00,52.7,53.25,52.69,52.95,3327964.0,51.5139,52.0515,51.5041,51.7582,3327964.0
2019-12-16 09:40:00,52.95,53.4,52.93,53.12,1811675.0,51.7582,52.1981,51.7387,51.9244,1811675.0
2019-12-16 09:50:00,53.12,53.35,53.05,53.25,1916012.0,51.9244,52.1492,51.856,52.0515,1916012.0
2019-12-16 10:00:00,53.24,53.44,53.11,53.4,1746368.0,52.0417,52.2372,51.9146,52.1981,1746368.0
2019-12-16 10:10:00,53.39,53.66,53.39,53.42,1281169.0,52.1883,52.4523,52.1883,52.2177,1281169.0
2019-12-16 10:20:00,53.42,53.68,53.31,53.68,1313102.0,52.2177,52.4718,52.1101,52.4718,1313102.0
2019-12-16 10:30:00,53.67,53.89,53.63,53.83,1406615.0,52.462,52.6771,52.4229,52.6184,1406615.0
2019-12-16 10:40:00,53.83,53.84,53.53,53.57,571952.0,52.6184,52.6282,52.3252,52.3643,571952.0
2019-12-16 10:50:00,53.56,53.74,53.55,53.7,588259.0,52.3545,52.5305,52.3447,52.4914,588259.0
2019-12-16 11:00:00,53.71,53.85,53.67,53.73,689007.0,52.5011,52.638,52.462,52.5207,689007.0
2019-12-16 11:10:00,53.73,53.98,53.7,53.96,884586.0,52.5207,52.765,52.4914,52.7455,884586.0
2019-12-16 11:20:00,53.96,54.19,53.95,54.17,1310324.0,52.7455,52.9703,52.7357,52.9508,1310324.0
2019-12-16 11:30:00,54.16,54.3,54.03,54.05,1183149.0,52.941,53.0778,52.8139,52.8335,1183149.0
2019-12-16 11:40:00,54.05,54.05,53.81,53.89,805976.0,52.8335,52.8335,52.5989,52.6771,805976.0
2019-12-16 11:50:00,53.89,53.91,53.65,53.76,837298.0,52.6771,52.6966,52.4425,52.55,837298.0
2019-12-16 12:00:00,53.77,53.91,53.71,53.76,752920.0,52.5598,52.6966,52.5011,52.55,752920.0
2019-12-16 12:10:00,53.75,54.09,53.73,54.02,735668.0,52.5402,52.8726,52.5207,52.8041,735668.0
2019-12-16 12:20:00,54.01,54.04,53.97,54.04,424510.0,52.7944,52.8237,52.7553,52.8237,424510.0
2019-12-16 12:30:00,54.04,54.08,53.8,53.8,893786.0,52.8237,52.8628,52.5891,52.5891,893786.0
2019-12-16 12:40:00,53.8,53.82,53.6,53.65,501432.0,52.5891,52.6086,52.3936,52.4425,501432.0
2019-12-16 12:50:00,53.64,53.66,53.55,53.62,719404.0,52.4327,52.4523,52.3447,52.4132,719404.0
2019-12-16 13:00:00,53.61,53.62,53.45,53.51,673040.0,52.4034,52.4132,52.247,52.3056,673040.0
2019-12-16 13:10:00,53.51,53.51,53.38,53.46,588871.0,52.3056,52.3056,52.1786,52.2568,588871.0
2019-12-16 13:20:00,53.46,53.48,53.33,53.33,463722.0,52.2568,52.2763,52.1297,52.1297,463722.0
2019-12-16 13:30:00,53.34,53.45,53.28,53.37,443436.0,52.1395,52.247,52.0808,52.1688,443436.0
2019-12-16 13:40:00,53.37,53.41,53.19,53.23,465792.0,52.1688,52.2079,51.9928,52.0319,465792.0
2019-12-16 13:50:00,53.24,53.37,53.2,53.36,320671.0,52.0417,52.1688,52.0026,52.159,320671.0
2019-12-16 14:00:00,53.36,53.41,53.25,53.29,394059.0,52.159,52.2079,52.0515,52.0906,394059.0
2019-12-16 14:10:00,53.29,53.33,53.26,53.28,245309.0,52.0906,52.1297,52.0613,52.0808,245309.0
2019-12-16 14:20:00,53.28,53.35,53.25,53.27,295224.0,52.0808,52.1492,52.0515,52.071,295224.0
2019-12-16 14:30:00,53.27,53.31,53.14,53.18,582794.0,52.071,52.1101,51.944,51.9831,582794.0
2019-12-16 14:40:00,53.17,53.17,53.02,53.02,536340.0,51.9733,51.9733,51.8267,51.8267,536340.0
2019-12-16 14:50:00,53.03,53.04,52.87,53.03,645642.0,51.8364,51.8462,51.68,51.8364,645642.0
2019-12-16 15:00:00,53.03,53.03,52.91,52.94,287738.0,51.8364,51.8364,51.7191,51.7485,287738.0
2019-12-16 15:10:00,52.94,52.95,52.8,52.87,497661.0,51.7485,51.7582,51.6116,51.68,497661.0
2019-12-16 15:20:00,52.87,52.91,52.82,52.83,447851.0,51.68,51.7191,51.6312,51.6409,447851.0
2019-12-16 15:30:00,52.83,52.96,52.75,52.94,760152.0,51.6409,51.768,51.5627,51.7485,760152.0
2019-12-16 15:40:00,52.94,53.0,52.9,52.94,635272.0,51.7485,51.8071,51.7094,51.7485,635272.0
2019-12-16 15:50:00,52.94,53.01,52.91,52.95,1382353.0,51.7485,51.8169,51.7191,51.7582,1382353.0
2019-12-17 09:30:00,53.99,54.0,52.92,53.09,3472914.0,52.7748,52.7846,51.7289,51.8951,3472914.0
2019-12-17 09:40:00,53.1,53.26,52.91,53.01,1862344.0,51.9049,52.0613,51.7191,51.8169,1862344.0
2019-12-17 09:50:00,53.01,53.21,52.9,52.96,1286162.0,51.8169,52.0124,51.7094,51.768,1286162.0
2019-12-17 10:00:00,52.96,53.27,52.94,53.05,1121515.0,51.768,52.071,51.7485,51.856,1121515.0
2019-12-17 10:10:00,53.05,53.18,52.8,53.15,1133185.0,51.856,51.9831,51.6116,51.9537,1133185.0
2019-12-17 10:20:00,53.14,53.32,53.03,53.3,802806.0,51.944,52.1199,51.8364,52.1004,802806.0
2019-12-17 10:30:00,53.29,53.37,53.09,53.16,742936.0,52.0906,52.1688,51.8951,51.9635,742936.0
2019-12-17 10:40:00,53.16,53.16,52.96,53.05,576334.0,51.9635,51.9635,51.768,51.856,576334.0
2019-12-17 10:50:00,53.06,53.2,53.02,53.07,469593.0,51.8658,52.0026,51.8267,51.8755,469593.0
2019-12-17 11:00:00,53.07,53.15,53.0,53.01,327671.0,51.8755,51.9537,51.8071,51.8169,327671.0
2019-12-17 11:10:00,53.01,53.05,52.92,53.01,421797.0,51.8169,51.856,51.7289,51.8169,421797.0
2019-12-17 11:20:00,53.01,53.06,52.96,52.98,314733.0,51.8169,51.8658,51.768,51.7876,314733.0
2019-12-17 11:30:00,52.99,53.22,52.97,53.17,447136.0,51.7973,52.0222,51.7778,51.9733,447136.0
2019-12-17 11:40:00,53.16,53.2,53.03,53.14,422696.0,51.9635,52.0026,51.8364,51.944,422696.0
2019-12-17 11:50:00,53.14,53.22,53.11,53.19,262049.0,51.944,52.0222,51.9146,51.9928,262049.0
2019-12-17 12:00:00,53.19,53.19,53.07,53.12,281309.0,51.9928,51.9928,51.8755,51.9244,281309.0
2019-12-17 12:10:00,53.13,53.2,53.07,53.19,259091.0,51.9342,52.0026,51.8755,51.9928,259091.0
2019-12-17 12:20:00,53.19,53.21,53.12,53.16,228404.0,51.9928,52.0124,51.9244,51.9635,228404.0
2019-12-17 12:30:00,53.15,53.17,53.03,53.12,306226.0,51.9537,51.9733,51.8364,51.9244,306226.0
2019-12-17 12:40:00,53.12,53.25,53.1,53.18,295283.0,51.9244,52.0515,51.9049,51.9831,295283.0
2019-12-17 12:50:00,53.17,53.18,53.1,53.15,185933.0,51.9733,51.9831,51.9049,51.9537,185933.0
2019-12-17 13:00:00,53.15,53.19,53.14,53.18,143217.0,51.9537,51.9928,51.944,51.9831,143217.0
2019-12-17 13:10:00,53.17,53.3,53.17,53.23,337280.0,51.9733,52.1004,51.9733,52.0319,337280.0
2019-12-17 13:20:00,53.23,53.26,53.14,53.16,339414.0,52.0319,52.0613,51.944,51.9635,339414.0
2019-12-17 13:30:00,53.16,53.19,53.11,53.12,285571.0,51.9635,51.9928,51.9146,51.9244,285571.0
2019-12-17 13:40:00,53.12,53.19,53.01,53.03,428502.0,51.9244,51.9928,51.8169,51.8364,428502.0
2019-12-17 13:50:00,53.02,53.15,53.02,53.09,279889.0,51.8267,51.9537,51.8267,51.8951,279889.0
2019-12-17 14:00:00,53.09,53.15,53.07,53.13,288896.0,51.8951,51.9537,51.8755,51.9342,288896.0
2019-12-17 14:10:00,53.13,53.13,52.91,52.96,439808.0,51.9342,51.9342,51.7191,51.768,439808.0
2019-12-17 14:20:00,52.96,53.0,52.92,52.94,248213.0,51.768,51.8071,51.7289,51.7485,248213.0
2019-12-17 14:30:00,52.94,52.96,52.81,52.85,449846.0,51.7485,51.768,51.6214,51.6605,449846.0
2019-12-17 14:40:00,52.85,52.9,52.73,52.78,409155.0,51.6605,51.7094,51.5432,51.5921,409155.0
2019-12-17 14:50:00,52.78,52.8,52.65,52.68,510941.0,51.5921,51.6116,51.465,51.4943,510941.0
2019-12-17 15:00:00,52.67,52.86,52.66,52.84,448662.0,51.4845,51.6703,51.4748,51.6507,448662.0
2019-12-17 15:10:00,52.83,52.85,52.75,52.84,350491.0,51.6409,51.6605,51.5627,51.6507,350491.0
2019-12-17 15:20:00,52.84,52.89,52.81,52.86,336504.0,51.6507,51.6996,51.6214,51.6703,336504.0
2019-12-17 15:30:00,52.86,53.0,52.82,52.95,520501.0,51.6703,51.8071,51.6312,51.7582,520501.0
2019-12-17 15:40:00,52.95,53.0,52.91,52.97,521568.0,51.7582,51.8071,51.7191,51.7778,521568.0
2019-12-17 15:50:00,52.97,53.05,52.92,53.0,1306917.0,51.7778,51.856,51.7289,51.8071,1306917.0
2019-12-18 09:30:00,53.0,53.72,52.99,53.29,2108743.0,51.8071,52.5109,51.7973,52.0906,2108743.0
2019-12-18 09:40:00,53.3,53.38,53.07,53.15,1237072.0,52.1004,52.1786,51.8755,51.9537,1237072.0
2019-12-18 09:50:00,53.16,53.18,53.0,53.03,914060.0,51.9635,51.9831,51.8071,51.8364,914060.0
2019-12-18 10:00:00,53.03,53.16,52.83,52.88,824840.0,51.8364,51.9635,51.6409,51.6898,824840.0
2019-12-18 10:10:00,52.87,53.25,52.78,53.08,1073391.0,51.68,52.0515,51.5921,51.8853,1073391.0
2019-12-18 10:20:00,53.08,53.11,52.98,53.01,506663.0,51.8853,51.9146,51.7876,51.8169,506663.0
2019-12-18 10:30:00,53.01,53.11,52.96,53.04,510348.0,51.8169,51.9146,51.768,51.8462,510348.0
2019-12-18 10:40:00,53.04,53.12,52.97,53.11,369036.0,51.8462,51.9244,51.7778,51.9146,369036.0
2019-12-18 10:50:00,53.11,53.2,53.1,53.12,454147.0,51.9146,52.0026,51.9049,51.9244,454147.0
2019-12-18 11:00:00,53.12,53.13,52.98,53.02,420087.0,51.9244,51.9342,51.7876,51.8267,420087.0
2019-12-18 11:10:00,53.02,53.06,52.86,52.89,466914.0,51.8267,51.8658,51.6703,51.6996,466914.0
2019-12-18 11:20:00,52.88,53.05,52.83,53.0,392519.0,51.6898,51.856,51.6409,51.8071,392519.0
2019-12-18 11:30:00,53.0,53.01,52.85,52.93,398862.0,51.8071,51.8169,51.6605,51.7387,398862.0
2019-12-18 11:40:00,52.93,52.96,52.82,52.87,282149.0,51.7387,51.768,51.6312,51.68,282149.0
2019-12-18 11:50:00,52.87,52.89,52.58,52.62,680392.0,51.68,51.6996,51.3966,51.4357,680392.0
2019-12-18 12:00:00,52.63,52.72,52.58,52.6,593872.0,51.4454,51.5334,51.3966,51.4161,593872.0
2019-12-18 12:10:00,52.6,52.67,52.53,52.58,648626.0,51.4161,51.4845,51.3477,51.3966,648626.0
2019-12-18 12:20:00,52.58,52.71,52.37,52.71,1212804.0,51.3966,51.5236,51.1913,51.5236,1212804.0
2019-12-18 12:30:00,52.71,52.75,52.63,52.74,784317.0,51.5236,51.5627,51.4454,51.553,784317.0
2019-12-18 12:40:00,52.74,52.89,52.71,52.83,966779.0,51.553,51.6996,51.5236,51.6409,966779.0
2019-12-18 12:50:00,52.83,52.97,52.82,52.85,648462.0,51.6409,51.7778,51.6312,51.6605,648462.0
2019-12-18 13:00:00,52.85,52.95,52.79,52.94,459202.0,51.6605,51.7582,51.6018,51.7485,459202.0
2019-12-18 13:10:00,52.95,52.98,52.86,52.88,399718.0,51.7582,51.7876,51.6703,51.6898,399718.0
2019-12-18 13:20:00,52.88,52.95,52.82,52.83,436741.0,51.6898,51.7582,51.6312,51.6409,436741.0
2019-12-18 13:30:00,52.83,52.84,52.72,52.79,450685.0,51.6409,51.6507,51.5334,51.6018,450685.0
2019-12-18 13:40:00,52.78,52.82,52.72,52.8,354813.0,51.5921,51.6312,51.5334,51.6116,354813.0
2019-12-18 13:50:00,52.8,52.8,52.72,52.78,246415.0,51.6116,51.6116,51.5334,51.5921,246415.0
2019-12-18 14:00:00,52.78,52.91,52.78,52.89,431758.0,51.5921,51.7191,51.5921,51.6996,431758.0
2019-12-18 14:10:00,52.89,53.19,52.89,53.15,1436698.0,51.6996,51.9928,51.6996,51.9537,1436698.0
2019-12-18 14:20:00,53.15,53.19,53.05,53.07,772263.0,51.9537,51.9928,51.856,51.8755,772263.0
2019-12-18 14:30:00,53.07,53.27,53.05,53.18,942726.0,51.8755,52.071,51.856,51.9831,942726.0
2019-12-18 14:40:00,53.18,53.23,53.12,53.15,503026.0,51.9831,52.0319,51.9244,51.9537,503026.0
2019-12-18 14:50:00,53.15,53.18,53.06,53.18,405126.0,51.9537,51.9831,51.8658,51.9831,405126.0
2019-12-18 15:00:00,53.17,53.2,53.08,53.16,480332.0,51.9733,52.0026,51.8853,51.9635,480332.0
2019-12-18 15:10:00,53.17,53.2,53.08,53.16,499585.0,51.9733,52.0026,51.8853,51.9635,499585.0
2019-12-18 15:20:00,53.16,53.19,53.11,53.14,357343.0,51.9635,51.9928,51.9146,51.944,357343.0
2019-12-18 15:30:00,53.13,53.15,53.04,53.06,767560.0,51.9342,51.9537,51.8462,51.8658,767560.0
2019-12-18 15:40:00,53.06,53.08,53.0,53.07,1030129.0,51.8658,51.8853,51.8071,51.8755,1030129.0
2019-12-18 15:50:00,53.06,53.1,52.99,53.08,1975663.0,51.8658,51.9049,51.7973,51.8853,1975663.0
2019-12-19 09:30:00,55.03,55.23,54.21,54.47,8135678.0,53.7914,53.9869,52.9899,53.244,8135678.0
2019-12-19 09:40:00,54.46,54.63,53.9,54.6,4645034.0,53.2342,53.4004,52.6868,53.3711,4645034.0
2019-12-19 09:50:00,54.59,54.71,54.25,54.56,2766293.0,53.3613,53.4786,53.029,53.332,2766293.0
2019-12-19 10:00:00,54.55,54.65,54.04,54.23,1955945.0,53.3222,53.42,52.8237,53.0094,1955945.0
2019-12-19 10:10:00,54.23,54.38,54.11,54.27,1484087.0,53.0094,53.156,52.8921,53.0485,1484087.0
2019-12-19 10:20:00,54.27,54.71,54.23,54.64,1790593.0,53.0485,53.4786,53.0094,53.4102,1790593.0
2019-12-19 10:30:00,54.64,54.7,54.32,54.33,1491907.0,53.4102,53.4688,53.0974,53.1072,1491907.0
2019-12-19 10:40:00,54.33,54.55,54.32,54.38,1185357.0,53.1072,53.3222,53.0974,53.156,1185357.0
2019-12-19 10:50:00,54.38,54.78,54.36,54.5,1645996.0,53.156,53.547,53.1365,53.2733,1645996.0
2019-12-19 11:00:00,54.5,54.67,54.46,54.59,1242740.0,53.2733,53.4395,53.2342,53.3613,1242740.0
2019-12-19 11:10:00,54.59,54.9,54.58,54.89,2141891.0,53.3613,53.6643,53.3515,53.6546,2141891.0
2019-12-19 11:20:00,54.89,55.25,54.8,55.23,2547775.0,53.6546,54.0065,53.5666,53.9869,2547775.0
2019-12-19 11:30:00,55.22,55.29,55.09,55.21,1325848.0,53.9771,54.0456,53.8501,53.9674,1325848.0
2019-12-19 11:40:00,55.2,55.21,54.95,54.97,1262044.0,53.9576,53.9674,53.7132,53.7328,1262044.0
2019-12-19 11:50:00,54.97,55.03,54.78,54.82,927319.0,53.7328,53.7914,53.547,53.5861,927319.0
2019-12-19 12:00:00,54.83,55.04,54.79,54.97,750748.0,53.5959,53.8012,53.5568,53.7328,750748.0
2019-12-19 12:10:00,54.98,55.0,54.83,54.91,705311.0,53.7425,53.7621,53.5959,53.6741,705311.0
2019-12-19 12:20:00,54.91,55.06,54.89,55.01,704802.0,53.6741,53.8207,53.6546,53.7719,704802.0
2019-12-19 12:30:00,55.01,55.2,55.0,55.15,954754.0,53.7719,53.9576,53.7621,53.9087,954754.0
2019-12-19 12:40:00,55.16,55.19,54.95,55.01,611588.0,53.9185,53.9478,53.7132,53.7719,611588.0
2019-12-19 12:50:00,55.02,55.13,54.97,55.08,504944.0,53.7816,53.8892,53.7328,53.8403,504944.0
2019-12-19 13:00:00,55.08,55.18,54.88,54.91,696960.0,53.8403,53.938,53.6448,53.6741,696960.0
2019-12-19 13:10:00,54.92,54.96,54.9,54.93,331792.0,53.6839,53.723,53.6643,53.6937,331792.0
2019-12-19 13:20:00,54.95,54.95,54.78,54.9,449348.0,53.7132,53.7132,53.547,53.6643,449348.0
2019-12-19 13:30:00,54.89,54.9,54.7,54.76,524239.0,53.6546,53.6643,53.4688,53.5275,524239.0
2019-12-19 13:40:00,54.76,54.83,54.71,54.83,435626.0,53.5275,53.5959,53.4786,53.5959,435626.0
2019-12-19 13:50:00,54.83,54.85,54.7,54.79,464057.0,53.5959,53.6155,53.4688,53.5568,464057.0
2019-12-19 14:00:00,54.79,54.92,54.76,54.9,593858.0,53.5568,53.6839,53.5275,53.6643,593858.0
2019-12-19 14:10:00,54.91,54.95,54.81,54.86,454115.0,53.6741,53.7132,53.5764,53.6252,454115.0
2019-12-19 14:20:00,54.86,54.9,54.83,54.84,332641.0,53.6252,53.6643,53.5959,53.6057,332641.0
2019-12-19 14:30:00,54.84,54.85,54.75,54.77,390078.0,53.6057,53.6155,53.5177,53.5373,390078.0
2019-12-19 14:40:00,54.77,54.84,54.75,54.77,334565.0,53.5373,53.6057,53.5177,53.5373,334565.0
2019-12-19 14:50:00,54.78,54.79,54.56,54.57,735135.0,53.547,53.5568,53.332,53.3418,735135.0
2019-12-19 15:00:00,54.57,54.83,54.55,54.78,753820.0,53.3418,53.5959,53.3222,53.547,753820.0
2019-12-19 15:10:00,54.79,54.84,54.71,54.73,339334.0,53.5568,53.6057,53.4786,53.4982,339334.0
2019-12-19 15:20:00,54.73,54.76,54.56,54.57,466044.0,53.4982,53.5275,53.332,53.3418,466044.0
2019-12-19 15:30:00,54.58,54.59,54.4,54.45,1113393.0,53.3515,53.3613,53.1756,53.2245,1113393.0
2019-12-19 15:40:00,54.45,54.61,54.44,54.52,763103.0,53.2245,53.3809,53.2147,53.2929,763103.0
2019-12-19 15:50:00,54.51,54.56,54.44,54.54,1502005.0,53.2831,53.332,53.2147,53.3124,1502005.0
2019-12-20 09:30:00,54.82,55.93,54.8,55.75,5328243.0,53.5861,54.6712,53.5666,54.4952,5328243.0
2019-12-20 09:40:00,55.76,55.84,55.22,55.36,2360150.0,54.505,54.5832,53.9771,54.114,2360150.0
2019-12-20 09:50:00,55.36,55.5,55.23,55.27,1233010.0,54.114,54.2508,53.9869,54.026,1233010.0
2019-12-20 10:00:00,55.27,55.51,55.25,55.44,1089832.0,54.026,54.2606,54.0065,54.1922,1089832.0
2019-12-20 10:10:00,55.45,55.5,55.22,55.3,873628.0,54.202,54.2508,53.9771,54.0553,873628.0
2019-12-20 10:20:00,55.29,55.41,55.26,55.39,608044.0,54.0456,54.1629,54.0162,54.1433,608044.0
2019-12-20 10:30:00,55.39,55.48,55.33,55.38,741240.0,54.1433,54.2313,54.0847,54.1335,741240.0
2019-12-20 10:40:00,55.39,55.47,55.26,55.28,712804.0,54.1433,54.2215,54.0162,54.0358,712804.0
2019-12-20 10:50:00,55.29,55.32,54.92,55.0,982397.0,54.0456,54.0749,53.6839,53.7621,982397.0
2019-12-20 11:00:00,55.01,55.12,54.96,55.03,662397.0,53.7719,53.8794,53.723,53.7914,662397.0
2019-12-20 11:10:00,55.02,55.03,54.81,54.91,913751.0,53.7816,53.7914,53.5764,53.6741,913751.0
2019-12-20 11:20:00,54.91,54.92,54.76,54.87,747268.0,53.6741,53.6839,53.5275,53.635,747268.0
2019-12-20 11:30:00,54.86,54.98,54.7,54.74,628637.0,53.6252,53.7425,53.4688,53.5079,628637.0
2019-12-20 11:40:00,54.73,54.82,54.63,54.75,582228.0,53.4982,53.5861,53.4004,53.5177,582228.0
2019-12-20 11:50:00,54.75,54.88,54.65,54.85,528555.0,53.5177,53.6448,53.42,53.6155,528555.0
2019-12-20 12:00:00,54.85,54.92,54.78,54.83,455348.0,53.6155,53.6839,53.547,53.5959,455348.0
2019-12-20 12:10:00,54.83,54.91,54.78,54.82,472855.0,53.5959,53.6741,53.547,53.5861,472855.0
2019-12-20 12:20:00,54.81,54.88,54.73,54.87,322758.0,53.5764,53.6448,53.4982,53.635,322758.0
2019-12-20 12:30:00,54.88,55.09,54.87,55.05,719565.0,53.6448,53.8501,53.635,53.811,719565.0
2019-12-20 12:40:00,55.05,55.09,54.98,55.06,493564.0,53.811,53.8501,53.7425,53.8207,493564.0
2019-12-20 12:50:00,55.05,55.18,55.02,55.14,519272.0,53.811,53.938,53.7816,53.8989,519272.0
2019-12-20 13:00:00,55.14,55.34,55.11,55.33,800535.0,53.8989,54.0944,53.8696,54.0847,800535.0
2019-12-20 13:10:00,55.34,55.34,55.22,55.26,364472.0,54.0944,54.0944,53.9771,54.0162,364472.0
2019-12-20 13:20:00,55.26,55.35,55.22,55.32,279756.0,54.0162,54.1042,53.9771,54.0749,279756.0
2019-12-20 13:30:00,55.31,55.4,55.29,55.37,250357.0,54.0651,54.1531,54.0456,54.1238,250357.0
2019-12-20 13:40:00,55.36,55.42,55.32,55.42,373644.0,54.114,54.1726,54.0749,54.1726,373644.0
2019-12-20 13:50:00,55.42,55.43,55.31,55.36,414833.0,54.1726,54.1824,54.0651,54.114,414833.0
2019-12-20 14:00:00,55.35,55.36,54.98,55.06,633414.0,54.1042,54.114,53.7425,53.8207,633414.0
2019-12-20 14:10:00,55.06,55.24,55.05,55.21,383425.0,53.8207,53.9967,53.811,53.9674,383425.0
2019-12-20 14:20:00,55.21,55.21,55.06,55.08,336850.0,53.9674,53.9674,53.8207,53.8403,336850.0
2019-12-20 14:30:00,55.08,55.14,55.05,55.13,235731.0,53.8403,53.8989,53.811,53.8892,235731.0
2019-12-20 14:40:00,55.12,55.15,55.06,55.08,296747.0,53.8794,53.9087,53.8207,53.8403,296747.0
2019-12-20 14:50:00,55.07,55.09,55.02,55.07,337998.0,53.8305,53.8501,53.7816,53.8305,337998.0
2019-12-20 15:00:00,55.07,55.08,55.0,55.03,234911.0,53.8305,53.8403,53.7621,53.7914,234911.0
2019-12-20 15:10:00,55.02,55.07,55.0,55.02,260918.0,53.7816,53.8305,53.7621,53.7816,260918.0
2019-12-20 15:20:00,55.01,55.02,54.81,54.84,543761.0,53.7719,53.7816,53.5764,53.6057,543761.0
2019-12-20 15:30:00,54.85,54.93,54.8,54.81,543522.0,53.6155,53.6937,53.5666,53.5764,543522.0
2019-12-20 15:40:00,54.8,54.92,54.78,54.91,509422.0,53.5666,53.6839,53.547,53.6741,509422.0
2019-12-20 15:50:00,54.91,55.1,54.91,55.01,1731145.0,53.6741,53.8598,53.6741,53.7719,1731145.0
2019-12-23 09:30:00,55.26,55.72,55.15,55.49,1637453.0,54.0162,54.4659,53.9087,54.2411,1637453.0
2019-12-23 09:40:00,55.48,55.6,55.31,55.58,906075.0,54.2313,54.3486,54.0651,54.329,906075.0
2019-12-23 09:50:00,55.59,55.7,55.26,55.36,1142033.0,54.3388,54.4463,54.0162,54.114,1142033.0
2019-12-23 10:00:00,55.36,55.36,55.14,55.19,832768.0,54.114,54.114,53.8989,53.9478,832768.0
2019-12-23 10:10:00,55.19,55.49,55.16,55.48,753597.0,53.9478,54.2411,53.9185,54.2313,753597.0
2019-12-23 10:20:00,55.47,55.47,55.31,55.39,418374.0,54.2215,54.2215,54.0651,54.1433,418374.0
2019-12-23 10:30:00,55.39,55.43,55.3,55.34,349550.0,54.1433,54.1824,54.0553,54.0944,349550.0
2019-12-23 10:40:00,55.35,55.48,55.31,55.41,429518.0,54.1042,54.2313,54.0651,54.1629,429518.0
2019-12-23 10:50:00,55.41,55.51,55.32,55.47,456669.0,54.1629,54.2606,54.0749,54.2215,456669.0
2019-12-23 11:00:00,55.48,55.51,55.42,55.44,337186.0,54.2313,54.2606,54.1726,54.1922,337186.0
2019-12-23 11:10:00,55.44,55.57,55.43,55.56,490493.0,54.1922,54.3193,54.1824,54.3095,490493.0
2019-12-23 11:20:00,55.55,55.56,55.47,55.48,358997.0,54.2997,54.3095,54.2215,54.2313,358997.0
2019-12-23 11:30:00,55.48,55.62,55.48,55.58,531901.0,54.2313,54.3681,54.2313,54.329,531901.0
2019-12-23 11:40:00,55.58,55.73,55.57,55.68,492492.0,54.329,54.4757,54.3193,54.4268,492492.0
2019-12-23 11:50:00,55.68,55.79,55.65,55.78,554288.0,54.4268,54.5343,54.3975,54.5245,554288.0
2019-12-23 12:00:00,55.78,56.08,55.77,56.05,1925788.0,54.5245,54.8178,54.5148,54.7885,1925788.0
2019-12-23 12:10:00,56.05,56.11,55.92,55.96,804318.0,54.7885,54.8471,54.6614,54.7005,804318.0
2019-12-23 12:20:00,55.95,55.98,55.74,55.81,721279.0,54.6907,54.72,54.4854,54.5539,721279.0
2019-12-23 12:30:00,55.81,55.88,55.67,55.67,485078.0,54.5539,54.6223,54.417,54.417,485078.0
2019-12-23 12:40:00,55.68,55.78,55.63,55.68,487058.0,54.4268,54.5245,54.3779,54.4268,487058.0
2019-12-23 12:50:00,55.68,55.75,55.63,55.64,423991.0,54.4268,54.4952,54.3779,54.3877,423991.0
2019-12-23 13:00:00,55.63,55.66,55.52,55.53,379154.0,54.3779,54.4072,54.2704,54.2802,379154.0
2019-12-23 13:10:00,55.53,55.58,55.48,55.56,279289.0,54.2802,54.329,54.2313,54.3095,279289.0
2019-12-23 13:20:00,55.56,55.6,55.51,55.59,235312.0,54.3095,54.3486,54.2606,54.3388,235312.0
2019-12-23 13:30:00,55.59,55.73,55.57,55.7,286455.0,54.3388,54.4757,54.3193,54.4463,286455.0
2019-12-23 13:40:00,55.71,55.73,55.64,55.66,179034.0,54.4561,54.4757,54.3877,54.4072,179034.0
2019-12-23 13:50:00,55.66,55.71,55.6,55.63,125821.0,54.4072,54.4561,54.3486,54.3779,125821.0
2019-12-23 14:00:00,55.62,55.68,55.55,55.6,187583.0,54.3681,54.4268,54.2997,54.3486,187583.0
2019-12-23 14:10:00,55.6,55.65,55.56,55.61,154327.0,54.3486,54.3975,54.3095,54.3584,154327.0
2019-12-23 14:20:00,55.6,55.67,55.55,55.56,361475.0,54.3486,54.417,54.2997,54.3095,361475.0
2019-12-23 14:30:00,55.55,55.59,55.49,55.5,324592.0,54.2997,54.3388,54.2411,54.2508,324592.0
2019-12-23 14:40:00,55.5,55.55,55.47,55.52,247777.0,54.2508,54.2997,54.2215,54.2704,247777.0
2019-12-23 14:50:00,55.53,55.67,55.52,55.62,346629.0,54.2802,54.417,54.2704,54.3681,346629.0
2019-12-23 15:00:00,55.62,55.67,55.54,55.59,350250.0,54.3681,54.417,54.2899,54.3388,350250.0
2019-12-23 15:10:00,55.58,55.61,55.49,55.5,214798.0,54.329,54.3584,54.2411,54.2508,214798.0
2019-12-23 15:20:00,55.5,55.57,55.49,55.55,299104.0,54.2508,54.3193,54.2411,54.2997,299104.0
2019-12-23 15:30:00,55.55,55.55,55.38,55.4,380073.0,54.2997,54.2997,54.1335,54.1531,380073.0
2019-12-23 15:40:00,55.4,55.45,55.37,55.41,337770.0,54.1531,54.202,54.1238,54.1629,337770.0
2019-12-23 15:50:00,55.42,55.46,55.36,55.4,801579.0,54.1726,54.2117,54.114,54.1531,801579.0
2019-12-24 09:30:00,55.45,55.64,55.29,55.38,850540.0,54.202,54.3877,54.0456,54.1335,850540.0
2019-12-24 09:40:00,55.37,55.43,55.03,55.13,609681.0,54.1238,54.1824,53.7914,53.8892,609681.0
2019-12-24 09:50:00,55.13,55.28,55.08,55.22,519602.0,53.8892,54.0358,53.8403,53.9771,519602.0
2019-12-24 10:00:00,55.22,55.38,55.2,55.25,547860.0,53.9771,54.1335,53.9576,54.0065,547860.0
2019-12-24 10:10:00,55.25,55.36,55.2,55.27,352982.0,54.0065,54.114,53.9576,54.026,352982.0
2019-12-24 10:20:00,55.25,55.27,55.11,55.19,407333.0,54.0065,54.026,53.8696,53.9478,407333.0
2019-12-24 10:30:00,55.19,55.24,55.13,55.15,221231.0,53.9478,53.9967,53.8892,53.9087,221231.0
2019-12-24 10:40:00,55.16,55.27,55.08,55.2,304915.0,53.9185,54.026,53.8403,53.9576,304915.0
2019-12-24 10:50:00,55.19,55.22,55.07,55.12,417043.0,53.9478,53.9771,53.8305,53.8794,417043.0
2019-12-24 11:00:00,55.13,55.24,55.12,55.16,266353.0,53.8892,53.9967,53.8794,53.9185,266353.0
2019-12-24 11:10:00,55.16,55.29,55.08,55.25,405061.0,53.9185,54.0456,53.8403,54.0065,405061.0
2019-12-24 11:20:00,55.26,55.35,55.25,55.33,263618.0,54.0162,54.1042,54.0065,54.0847,263618.0
2019-12-24 11:30:00,55.32,55.39,55.29,55.39,281989.0,54.0749,54.1433,54.0456,54.1433,281989.0
2019-12-24 11:40:00,55.39,55.43,55.37,55.42,273806.0,54.1433,54.1824,54.1238,54.1726,273806.0
2019-12-24 11:50:00,55.41,55.48,55.32,55.47,337993.0,54.1629,54.2313,54.0749,54.2215,337993.0
2019-12-24 12:00:00,55.47,55.5,55.41,55.41,267463.0,54.2215,54.2508,54.1629,54.1629,267463.0
2019-12-24 12:10:00,55.42,55.45,55.37,55.39,182181.0,54.1726,54.202,54.1238,54.1433,182181.0
2019-12-24 12:20:00,55.39,55.4,55.29,55.31,250155.0,54.1433,54.1531,54.0456,54.0651,250155.0
2019-12-24 12:30:00,55.32,55.41,55.22,55.24,207174.0,54.0749,54.1629,53.9771,53.9967,207174.0
2019-12-24 12:40:00,55.25,55.33,55.2,55.32,183271.0,54.0065,54.0847,53.9576,54.0749,183271.0
2019-12-24 12:50:00,55.31,55.44,55.27,55.42,428969.0,54.0651,54.1922,54.026,54.1726,428969.0
2019-12-26 09:30:00,55.45,55.65,55.37,55.57,1112405.0,54.202,54.3975,54.1238,54.3193,1112405.0
2019-12-26 09:40:00,55.56,55.65,55.51,55.61,779342.0,54.3095,54.3975,54.2606,54.3584,779342.0
2019-12-26 09:50:00,55.61,55.64,55.44,55.47,349412.0,54.3584,54.3877,54.1922,54.2215,349412.0
2019-12-26 10:00:00,55.48,55.52,55.36,55.43,376450.0,54.2313,54.2704,54.114,54.1824,376450.0
2019-12-26 10:10:00,55.43,55.55,55.41,55.53,299626.0,54.1824,54.2997,54.1629,54.2802,299626.0
2019-12-26 10:20:00,55.52,55.57,55.48,55.49,297543.0,54.2704,54.3193,54.2313,54.2411,297543.0
2019-12-26 10:30:00,55.48,55.59,55.44,55.54,320579.0,54.2313,54.3388,54.1922,54.2899,320579.0
2019-12-26 10:40:00,55.54,55.57,55.39,55.44,366581.0,54.2899,54.3193,54.1433,54.1922,366581.0
2019-12-26 10:50:00,55.43,55.45,55.3,55.38,655653.0,54.1824,54.202,54.0553,54.1335,655653.0
2019-12-26 11:00:00,55.39,55.48,55.35,55.4,511829.0,54.1433,54.2313,54.1042,54.1531,511829.0
2019-12-26 11:10:00,55.41,55.51,55.39,55.41,330922.0,54.1629,54.2606,54.1433,54.1629,330922.0
2019-12-26 11:20:00,55.41,55.43,55.33,55.38,455467.0,54.1629,54.1824,54.0847,54.1335,455467.0
2019-12-26 11:30:00,55.38,55.45,55.38,55.43,111050.0,54.1335,54.202,54.1335,54.1824,111050.0
2019-12-26 11:40:00,55.43,55.43,55.22,55.31,306711.0,54.1824,54.1824,53.9771,54.0651,306711.0
2019-12-26 11:50:00,55.31,55.33,55.19,55.21,275592.0,54.0651,54.0847,53.9478,53.9674,275592.0
2019-12-26 12:00:00,55.22,55.27,55.14,55.17,202577.0,53.9771,54.026,53.8989,53.9283,202577.0
2019-12-26 12:10:00,55.18,55.18,55.05,55.12,379839.0,53.938,53.938,53.811,53.8794,379839.0
2019-12-26 12:20:00,55.13,55.15,55.01,55.04,252332.0,53.8892,53.9087,53.7719,53.8012,252332.0
2019-12-26 12:30:00,55.03,55.13,54.97,55.11,316372.0,53.7914,53.8892,53.7328,53.8696,316372.0
2019-12-26 12:40:00,55.11,55.11,55.0,55.03,141998.0,53.8696,53.8696,53.7621,53.7914,141998.0
2019-12-26 12:50:00,55.02,55.08,55.01,55.05,259067.0,53.7816,53.8403,53.7719,53.811,259067.0
2019-12-26 13:00:00,55.05,55.07,54.95,54.96,182645.0,53.811,53.8305,53.7132,53.723,182645.0
2019-12-26 13:10:00,54.96,54.98,54.91,54.95,177628.0,53.723,53.7425,53.6741,53.7132,177628.0
2019-12-26 13:20:00,54.94,55.08,54.92,55.07,200939.0,53.7034,53.8403,53.6839,53.8305,200939.0
2019-12-26 13:30:00,55.07,55.11,55.02,55.09,196009.0,53.8305,53.8696,53.7816,53.8501,196009.0
2019-12-26 13:40:00,55.09,55.13,55.07,55.08,138470.0,53.8501,53.8892,53.8305,53.8403,138470.0
2019-12-26 13:50:00,55.08,55.22,55.07,55.19,208868.0,53.8403,53.9771,53.8305,53.9478,208868.0
2019-12-26 14:00:00,55.18,55.27,55.18,55.21,133841.0,53.938,54.026,53.938,53.9674,133841.0
2019-12-26 14:10:00,55.21,55.27,55.19,55.25,135171.0,53.9674,54.026,53.9478,54.0065,135171.0
2019-12-26 14:20:00,55.25,55.25,55.12,55.16,173807.0,54.0065,54.0065,53.8794,53.9185,173807.0
2019-12-26 14:30:00,55.16,55.17,55.09,55.14,193809.0,53.9185,53.9283,53.8501,53.8989,193809.0
2019-12-26 14:40:00,55.14,55.16,55.1,55.12,123310.0,53.8989,53.9185,53.8598,53.8794,123310.0
2019-12-26 14:50:00,55.12,55.17,55.11,55.16,122226.0,53.8794,53.9283,53.8696,53.9185,122226.0
2019-12-26 15:00:00,55.16,55.21,55.06,55.07,261746.0,53.9185,53.9674,53.8207,53.8305,261746.0
2019-12-26 15:10:00,55.07,55.09,55.02,55.04,146011.0,53.8305,53.8501,53.7816,53.8012,146011.0
2019-12-26 15:20:00,55.04,55.1,54.98,55.03,246373.0,53.8012,53.8598,53.7425,53.7914,246373.0
2019-12-26 15:30:00,55.03,55.07,54.98,55.04,299385.0,53.7914,53.8305,53.7425,53.8012,299385.0
2019-12-26 15:40:00,55.04,55.11,55.02,55.04,367212.0,53.8012,53.8696,53.7816,53.8012,367212.0
2019-12-26 15:50:00,55.03,55.11,54.97,55.1,779429.0,53.7914,53.8696,53.7328,53.8598,779429.0
2019-12-27 09:30:00,55.24,55.53,54.85,54.91,1259212.0,53.9967,54.2802,53.6155,53.6741,1259212.0
2019-12-27 09:40:00,54.92,55.02,54.74,54.86,766633.0,53.6839,53.7816,53.5079,53.6252,766633.0
2019-12-27 09:50:00,54.85,54.85,54.44,54.54,599732.0,53.6155,53.6155,53.2147,53.3124,599732.0
2019-12-27 10:00:00,54.53,54.53,54.01,54.12,1259675.0,53.3027,53.3027,52.7944,52.9019,1259675.0
2019-12-27 10:10:00,54.12,54.16,53.91,54.08,1042285.0,52.9019,52.941,52.6966,52.8628,1042285.0
2019-12-27 10:20:00,54.09,54.34,54.07,54.27,613150.0,52.8726,53.1169,52.853,53.0485,613150.0
2019-12-27 10:30:00,54.28,54.28,54.16,54.24,357231.0,53.0583,53.0583,52.941,53.0192,357231.0
2019-12-27 10:40:00,54.24,54.38,54.2,54.36,316583.0,53.0192,53.156,52.9801,53.1365,316583.0
2019-12-27 10:50:00,54.36,54.42,54.26,54.38,331136.0,53.1365,53.1951,53.0387,53.156,331136.0
2019-12-27 11:00:00,54.38,54.45,54.3,54.37,327647.0,53.156,53.2245,53.0778,53.1463,327647.0
2019-12-27 11:10:00,54.36,54.39,54.26,54.29,388499.0,53.1365,53.1658,53.0387,53.0681,388499.0
2019-12-27 11:20:00,54.29,54.31,54.23,54.23,161125.0,53.0681,53.0876,53.0094,53.0094,161125.0
2019-12-27 11:30:00,54.23,54.27,54.16,54.16,217248.0,53.0094,53.0485,52.941,52.941,217248.0
2019-12-27 11:40:00,54.16,54.28,54.15,54.24,271963.0,52.941,53.0583,52.9312,53.0192,271963.0
2019-12-27 11:50:00,54.23,54.25,54.16,54.22,291438.0,53.0094,53.029,52.941,52.9996,291438.0
2019-12-27 12:00:00,54.23,54.25,53.97,54.05,441016.0,53.0094,53.029,52.7553,52.8335,441016.0
2019-12-27 12:10:00,54.06,54.12,54.05,54.09,244938.0,52.8432,52.9019,52.8335,52.8726,244938.0
2019-12-27 12:20:00,54.09,54.1,53.97,54.03,437122.0,52.8726,52.8823,52.7553,52.8139,437122.0
2019-12-27 12:30:00,54.04,54.05,53.95,53.97,245997.0,52.8237,52.8335,52.7357,52.7553,245997.0
2019-12-27 12:40:00,53.97,54.11,53.96,54.1,317309.0,52.7553,52.8921,52.7455,52.8823,317309.0
2019-12-27 12:50:00,54.1,54.15,54.07,54.13,267114.0,52.8823,52.9312,52.853,52.9117,267114.0
2019-12-27 13:00:00,54.12,54.13,54.02,54.04,175559.0,52.9019,52.9117,52.8041,52.8237,175559.0
2019-12-27 13:10:00,54.03,54.04,53.97,53.98,239365.0,52.8139,52.8237,52.7553,52.765,239365.0
2019-12-27 13:20:00,53.98,54.11,53.97,54.04,239420.0,52.765,52.8921,52.7553,52.8237,239420.0
2019-12-27 13:30:00,54.05,54.13,54.03,54.09,156855.0,52.8335,52.9117,52.8139,52.8726,156855.0
2019-12-27 13:40:00,54.09,54.18,54.05,54.18,172217.0,52.8726,52.9605,52.8335,52.9605,172217.0
2019-12-27 13:50:00,54.18,54.22,54.16,54.19,167871.0,52.9605,52.9996,52.941,52.9703,167871.0
2019-12-27 14:00:00,54.19,54.24,54.08,54.09,171083.0,52.9703,53.0192,52.8628,52.8726,171083.0
2019-12-27 14:10:00,54.08,54.19,54.01,54.17,164096.0,52.8628,52.9703,52.7944,52.9508,164096.0
2019-12-27 14:20:00,54.17,54.19,54.09,54.12,157615.0,52.9508,52.9703,52.8726,52.9019,157615.0
2019-12-27 14:30:00,54.11,54.22,54.1,54.2,168384.0,52.8921,52.9996,52.8823,52.9801,168384.0
2019-12-27 14:40:00,54.2,54.26,54.17,54.22,159175.0,52.9801,53.0387,52.9508,52.9996,159175.0
2019-12-27 14:50:00,54.22,54.24,54.18,54.21,160473.0,52.9996,53.0192,52.9605,52.9899,160473.0
2019-12-27 15:00:00,54.21,54.24,54.13,54.2,201726.0,52.9899,53.0192,52.9117,52.9801,201726.0
2019-12-27 15:10:00,54.2,54.21,54.16,54.19,126482.0,52.9801,52.9899,52.941,52.9703,126482.0
2019-12-27 15:20:00,54.18,54.19,54.1,54.12,175646.0,52.9605,52.9703,52.8823,52.9019,175646.0
2019-12-27 15:30:00,54.11,54.13,54.03,54.09,288434.0,52.8921,52.9117,52.8139,52.8726,288434.0
2019-12-27 15:40:00,54.1,54.11,53.92,53.93,464388.0,52.8823,52.8921,52.7064,52.7162,464388.0
2019-12-27 15:50:00,53.93,54.06,53.88,54.03,1070550.0,52.7162,52.8432,52.6673,52.8139,1070550.0
2019-12-30 09:30:00,53.77,53.88,53.02,53.22,1873823.0,52.5598,52.6673,51.8267,52.0222,1873823.0
2019-12-30 09:40:00,53.2,53.34,52.73,52.75,1047496.0,52.0026,52.1395,51.5432,51.5627,1047496.0
2019-12-30 09:50:00,52.74,53.04,52.66,52.94,667847.0,51.553,51.8462,51.4748,51.7485,667847.0
2019-12-30 10:00:00,52.94,53.01,52.67,52.98,671742.0,51.7485,51.8169,51.4845,51.7876,671742.0
2019-12-30 10:10:00,52.98,53.02,52.79,52.81,675802.0,51.7876,51.8267,51.6018,51.6214,675802.0
2019-12-30 10:20:00,52.82,53.0,52.77,52.95,471852.0,51.6312,51.8071,51.5823,51.7582,471852.0
2019-12-30 10:30:00,52.94,53.05,52.91,53.05,417848.0,51.7485,51.856,51.7191,51.856,417848.0
2019-12-30 10:40:00,53.05,53.14,53.0,53.01,335039.0,51.856,51.944,51.8071,51.8169,335039.0
2019-12-30 10:50:00,53.01,53.18,52.98,53.17,404945.0,51.8169,51.9831,51.7876,51.9733,404945.0
2019-12-30 11:00:00,53.17,53.2,53.05,53.08,220309.0,51.9733,52.0026,51.856,51.8853,220309.0
2019-12-30 11:10:00,53.08,53.3,53.07,53.26,221917.0,51.8853,52.1004,51.8755,52.0613,221917.0
2019-12-30 11:20:00,53.27,53.32,53.23,53.28,232332.0,52.071,52.1199,52.0319,52.0808,232332.0
2019-12-30 11:30:00,53.28,53.29,53.2,53.27,220484.0,52.0808,52.0906,52.0026,52.071,220484.0
2019-12-30 11:40:00,53.28,53.38,53.22,53.35,207502.0,52.0808,52.1786,52.0222,52.1492,207502.0
2019-12-30 11:50:00,53.35,53.4,53.33,53.38,229260.0,52.1492,52.1981,52.1297,52.1786,229260.0
2019-12-30 12:00:00,53.37,53.4,53.35,53.38,188121.0,52.1688,52.1981,52.1492,52.1786,188121.0
2019-12-30 12:10:00,53.38,53.39,53.29,53.31,158736.0,52.1786,52.1883,52.0906,52.1101,158736.0
2019-12-30 12:20:00,53.32,53.41,53.31,53.39,202840.0,52.1199,52.2079,52.1101,52.1883,202840.0
2019-12-30 12:30:00,53.4,53.43,53.39,53.42,196709.0,52.1981,52.2274,52.1883,52.2177,196709.0
2019-12-30 12:40:00,53.43,53.43,53.3,53.3,135216.0,52.2274,52.2274,52.1004,52.1004,135216.0
2019-12-30 12:50:00,53.31,53.42,53.3,53.36,161158.0,52.1101,52.2177,52.1004,52.159,161158.0
2019-12-30 13:00:00,53.35,53.39,53.31,53.37,126446.0,52.1492,52.1883,52.1101,52.1688,126446.0
2019-12-30 13:10:00,53.36,53.41,53.33,53.36,140521.0,52.159,52.2079,52.1297,52.159,140521.0
2019-12-30 13:20:00,53.35,53.4,53.33,53.35,90419.0,52.1492,52.1981,52.1297,52.1492,90419.0
2019-12-30 13:30:00,53.34,53.39,53.34,53.38,89567.0,52.1395,52.1883,52.1395,52.1786,89567.0
2019-12-30 13:40:00,53.38,53.4,53.35,53.37,81120.0,52.1786,52.1981,52.1492,52.1688,81120.0
2019-12-30 13:50:00,53.37,53.4,53.33,53.34,121360.0,52.1688,52.1981,52.1297,52.1395,121360.0
2019-12-30 14:00:00,53.35,53.35,53.19,53.23,194800.0,52.1492,52.1492,51.9928,52.0319,194800.0
2019-12-30 14:10:00,53.23,53.23,53.11,53.15,275347.0,52.0319,52.0319,51.9146,51.9537,275347.0
2019-12-30 14:20:00,53.16,53.18,53.07,53.15,199217.0,51.9635,51.9831,51.8755,51.9537,199217.0
2019-12-30 14:30:00,53.14,53.15,53.04,53.11,153545.0,51.944,51.9537,51.8462,51.9146,153545.0
2019-12-30 14:40:00,53.11,53.18,53.09,53.16,167300.0,51.9146,51.9831,51.8951,51.9635,167300.0
2019-12-30 14:50:00,53.16,53.19,53.09,53.16,178330.0,51.9635,51.9928,51.8951,51.9635,178330.0
2019-12-30 15:00:00,53.16,53.3,53.15,53.28,208405.0,51.9635,52.1004,51.9537,52.0808,208405.0
2019-12-30 15:10:00,53.29,53.3,53.2,53.23,230318.0,52.0906,52.1004,52.0026,52.0319,230318.0
2019-12-30 15:20:00,53.23,53.33,53.22,53.3,290299.0,52.0319,52.1297,52.0222,52.1004,290299.0
2019-12-30 15:30:00,53.3,53.34,53.21,53.24,363356.0,52.1004,52.1395,52.0124,52.0417,363356.0
2019-12-30 15:40:00,53.24,53.27,53.12,53.15,365055.0,52.0417,52.071,51.9244,51.9537,365055.0
2019-12-30 15:50:00,53.15,53.22,53.09,53.21,846769.0,51.9537,52.0222,51.8951,52.0124,846769.0
2019-12-31 09:30:00,52.95,53.9,52.78,53.75,1261809.0,51.7582,52.6868,51.5921,52.5402,1261809.0
2019-12-31 09:40:00,53.75,53.87,53.57,53.8,691365.0,52.5402,52.6575,52.3643,52.5891,691365.0
2019-12-31 09:50:00,53.79,53.87,53.64,53.69,431217.0,52.5793,52.6575,52.4327,52.4816,431217.0
2019-12-31 10:00:00,53.69,53.77,53.56,53.76,369578.0,52.4816,52.5598,52.3545,52.55,369578.0
2019-12-31 10:10:00,53.77,53.8,53.6,53.65,290748.0,52.5598,52.5891,52.3936,52.4425,290748.0
2019-12-31 10:20:00,53.65,53.68,53.54,53.61,302781.0,52.4425,52.4718,52.335,52.4034,302781.0
2019-12-31 10:30:00,53.61,53.72,53.57,53.67,218764.0,52.4034,52.5109,52.3643,52.462,218764.0
2019-12-31 10:40:00,53.67,53.71,53.52,53.54,381659.0,52.462,52.5011,52.3154,52.335,381659.0
2019-12-31 10:50:00,53.54,53.55,53.43,53.45,255752.0,52.335,52.3447,52.2274,52.247,255752.0
2019-12-31 11:00:00,53.45,53.54,53.38,53.41,287966.0,52.247,52.335,52.1786,52.2079,287966.0
2019-12-31 11:10:00,53.41,53.48,53.35,53.47,227795.0,52.2079,52.2763,52.1492,52.2665,227795.0
2019-12-31 11:20:00,53.47,53.53,53.36,53.36,231283.0,52.2665,52.3252,52.159,52.159,231283.0
2019-12-31 11:30:00,53.36,53.43,53.3,53.41,200936.0,52.159,52.2274,52.1004,52.2079,200936.0
2019-12-31 11:40:00,53.41,53.45,53.35,53.37,178483.0,52.2079,52.247,52.1492,52.1688,178483.0
2019-12-31 11:50:00,53.38,53.44,53.34,53.43,208160.0,52.1786,52.2372,52.1395,52.2274,208160.0
2019-12-31 12:00:00,53.43,53.59,53.4,53.54,337072.0,52.2274,52.3838,52.1981,52.335,337072.0
2019-12-31 12:10:00,53.55,53.56,53.45,53.47,187680.0,52.3447,52.3545,52.247,52.2665,187680.0
2019-12-31 12:20:00,53.46,53.48,53.39,53.44,145886.0,52.2568,52.2763,52.1883,52.2372,145886.0
2019-12-31 12:30:00,53.44,53.52,53.43,53.47,151410.0,52.2372,52.3154,52.2274,52.2665,151410.0
2019-12-31 12:40:00,53.46,53.52,53.45,53.47,123673.0,52.2568,52.3154,52.247,52.2665,123673.0
2019-12-31 12:50:00,53.46,53.5,53.44,53.49,152768.0,52.2568,52.2959,52.2372,52.2861,152768.0
2019-12-31 13:00:00,53.5,53.59,53.49,53.59,160455.0,52.2959,52.3838,52.2861,52.3838,160455.0
2019-12-31 13:10:00,53.58,53.59,53.51,53.55,130081.0,52.3741,52.3838,52.3056,52.3447,130081.0
2019-12-31 13:20:00,53.55,53.57,53.45,53.46,136845.0,52.3447,52.3643,52.247,52.2568,136845.0
2019-12-31 13:30:00,53.46,53.55,53.46,53.54,118372.0,52.2568,52.3447,52.2568,52.335,118372.0
2019-12-31 13:40:00,53.54,53.77,53.53,53.77,194776.0,52.335,52.5598,52.3252,52.5598,194776.0
2019-12-31 13:50:00,53.77,53.87,53.68,53.71,319248.0,52.5598,52.6575,52.4718,52.5011,319248.0
2019-12-31 14:00:00,53.71,53.75,53.67,53.68,154098.0,52.5011,52.5402,52.462,52.4718,154098.0
2019-12-31 14:10:00,53.68,53.7,53.62,53.63,142386.0,52.4718,52.4914,52.4132,52.4229,142386.0
2019-12-31 14:20:00,53.63,53.75,53.62,53.73,145306.0,52.4229,52.5402,52.4132,52.5207,145306.0
2019-12-31 14:30:00,53.73,53.74,53.55,53.57,186427.0,52.5207,52.5305,52.3447,52.3643,186427.0
2019-12-31 14:40:00,53.56,53.6,53.54,53.57,128568.0,52.3545,52.3936,52.335,52.3643,128568.0
2019-12-31 14:50:00,53.57,53.61,53.55,53.58,190403.0,52.3643,52.4034,52.3447,52.3741,190403.0
2019-12-31 15:00:00,53.58,53.73,53.57,53.72,265162.0,52.3741,52.5207,52.3643,52.5109,265162.0
2019-12-31 15:10:00,53.73,53.73,53.64,53.71,281170.0,52.5207,52.5207,52.4327,52.5011,281170.0
2019-12-31 15:20:00,53.7,53.73,53.61,53.65,218826.0,52.4914,52.5207,52.4034,52.4425,218826.0
2019-12-31 15:30:00,53.65,53.75,53.64,53.73,212361.0,52.4425,52.5402,52.4327,52.5207,212361.0
2019-12-31 15:40:00,53.73,53.79,53.72,53.76,324518.0,52.5207,52.5793,52.5109,52.55,324518.0
2019-12-31 15:50:00,53.77,53.83,53.65,53.77,1103011.0,52.5598,52.6184,52.4425,52.5598,1103011.0
2020-01-02 09:30:00,54.84,55.49,54.81,55.41,2110251.0,53.6057,54.2411,53.5764,54.1629,2110251.0
2020-01-02 09:40:00,55.39,55.44,55.18,55.19,725437.0,54.1433,54.1922,53.938,53.9478,725437.0
2020-01-02 09:50:00,55.19,55.3,55.05,55.19,676312.0,53.9478,54.0553,53.811,53.9478,676312.0
2020-01-02 10:00:00,55.19,55.2,54.95,55.13,824150.0,53.9478,53.9576,53.7132,53.8892,824150.0
2020-01-02 10:10:00,55.12,55.14,54.83,54.85,557259.0,53.8794,53.8989,53.5959,53.6155,557259.0
2020-01-02 10:20:00,54.86,54.86,54.66,54.78,477265.0,53.6252,53.6252,53.4297,53.547,477265.0
2020-01-02 10:30:00,54.78,54.79,54.56,54.6,401194.0,53.547,53.5568,53.332,53.3711,401194.0
2020-01-02 10:40:00,54.59,54.76,54.59,54.74,467721.0,53.3613,53.5275,53.3613,53.5079,467721.0
2020-01-02 10:50:00,54.75,54.8,54.59,54.63,446076.0,53.5177,53.5666,53.3613,53.4004,446076.0
2020-01-02 11:00:00,54.63,54.77,54.57,54.62,491640.0,53.4004,53.5373,53.3418,53.3906,491640.0
2020-01-02 11:10:00,54.62,54.72,54.58,54.66,506840.0,53.3906,53.4884,53.3515,53.4297,506840.0
2020-01-02 11:20:00,54.66,54.69,54.57,54.64,530225.0,53.4297,53.4591,53.3418,53.4102,530225.0
2020-01-02 11:30:00,54.63,54.68,54.51,54.59,297628.0,53.4004,53.4493,53.2831,53.3613,297628.0
2020-01-02 11:40:00,54.58,54.69,54.56,54.68,227744.0,53.3515,53.4591,53.332,53.4493,227744.0
2020-01-02 11:50:00,54.69,54.82,54.69,54.8,517438.0,53.4591,53.5861,53.4591,53.5666,517438.0
2020-01-02 12:00:00,54.81,54.87,54.78,54.81,344990.0,53.5764,53.635,53.547,53.5764,344990.0
2020-01-02 12:10:00,54.82,54.83,54.71,54.78,211647.0,53.5861,53.5959,53.4786,53.547,211647.0
2020-01-02 12:20:00,54.78,54.94,54.77,54.94,298966.0,53.547,53.7034,53.5373,53.7034,298966.0
2020-01-02 12:30:00,54.94,55.11,54.93,55.07,427409.0,53.7034,53.8696,53.6937,53.8305,427409.0
2020-01-02 12:40:00,55.07,55.11,55.0,55.0,362255.0,53.8305,53.8696,53.7621,53.7621,362255.0
2020-01-02 12:50:00,55.01,55.04,54.9,55.02,306514.0,53.7719,53.8012,53.6643,53.7816,306514.0
2020-01-02 13:00:00,55.02,55.05,54.95,54.97,209439.0,53.7816,53.811,53.7132,53.7328,209439.0
2020-01-02 13:10:00,54.97,54.97,54.91,54.94,196505.0,53.7328,53.7328,53.6741,53.7034,196505.0
2020-01-02 13:20:00,54.94,55.1,54.94,55.08,228035.0,53.7034,53.8598,53.7034,53.8403,228035.0
2020-01-02 13:30:00,55.09,55.11,54.98,55.04,308762.0,53.8501,53.8696,53.7425,53.8012,308762.0
2020-01-02 13:40:00,55.05,55.05,54.97,55.03,193030.0,53.811,53.811,53.7328,53.7914,193030.0
2020-01-02 13:50:00,55.04,55.04,54.99,55.03,151311.0,53.8012,53.8012,53.7523,53.7914,151311.0
2020-01-02 14:00:00,55.04,55.14,55.02,55.12,239899.0,53.8012,53.8989,53.7816,53.8794,239899.0
2020-01-02 14:10:00,55.12,55.25,55.12,55.25,286716.0,53.8794,54.0065,53.8794,54.0065,286716.0
2020-01-02 14:20:00,55.24,55.29,55.22,55.28,369759.0,53.9967,54.0456,53.9771,54.0358,369759.0
2020-01-02 14:30:00,55.29,55.33,55.26,55.3,343586.0,54.0456,54.0847,54.0162,54.0553,343586.0
2020-01-02 14:40:00,55.3,55.33,55.22,55.25,368247.0,54.0553,54.0847,53.9771,54.0065,368247.0
2020-01-02 14:50:00,55.25,55.25,55.17,55.2,219284.0,54.0065,54.0065,53.9283,53.9576,219284.0
2020-01-02 15:00:00,55.19,55.21,55.14,55.14,222739.0,53.9478,53.9674,53.8989,53.8989,222739.0
2020-01-02 15:10:00,55.15,55.28,55.14,55.2,299544.0,53.9087,54.0358,53.8989,53.9576,299544.0
2020-01-02 15:20:00,55.2,55.24,55.18,55.23,230260.0,53.9576,53.9967,53.938,53.9869,230260.0
2020-01-02 15:30:00,55.23,55.24,55.18,55.21,270461.0,53.9869,53.9967,53.938,53.9674,270461.0
2020-01-02 15:40:00,55.21,55.25,55.18,55.23,417543.0,53.9674,54.0065,53.938,53.9869,417543.0
2020-01-02 15:50:00,55.24,55.41,55.23,55.4,1414579.0,53.9967,54.1629,53.9869,54.1531,1414579.0
2020-01-03 09:30:00,54.29,54.79,54.0,54.7,1350516.0,53.0681,53.5568,52.7846,53.4688,1350516.0
2020-01-03 09:40:00,54.7,54.98,54.5,54.76,688352.0,53.4688,53.7425,53.2733,53.5275,688352.0
2020-01-03 09:50:00,54.76,54.88,54.6,54.72,479304.0,53.5275,53.6448,53.3711,53.4884,479304.0
2020-01-03 10:00:00,54.71,54.73,54.51,54.66,704030.0,53.4786,53.4982,53.2831,53.4297,704030.0
2020-01-03 10:10:00,54.65,54.79,54.64,54.69,364000.0,53.42,53.5568,53.4102,53.4591,364000.0
2020-01-03 10:20:00,54.69,54.72,54.51,54.6,368040.0,53.4591,53.4884,53.2831,53.3711,368040.0
2020-01-03 10:30:00,54.59,54.77,54.58,54.66,374421.0,53.3613,53.5373,53.3515,53.4297,374421.0
2020-01-03 10:40:00,54.66,54.97,54.65,54.85,462079.0,53.4297,53.7328,53.42,53.6155,462079.0
2020-01-03 10:50:00,54.85,54.86,54.73,54.77,304617.0,53.6155,53.6252,53.4982,53.5373,304617.0
2020-01-03 11:00:00,54.77,54.85,54.71,54.83,308248.0,53.5373,53.6155,53.4786,53.5959,308248.0
2020-01-03 11:10:00,54.83,54.94,54.75,54.91,240377.0,53.5959,53.7034,53.5177,53.6741,240377.0
2020-01-03 11:20:00,54.91,55.0,54.9,54.95,315001.0,53.6741,53.7621,53.6643,53.7132,315001.0
2020-01-03 11:30:00,54.95,55.06,54.93,55.05,327509.0,53.7132,53.8207,53.6937,53.811,327509.0
2020-01-03 11:40:00,55.05,55.1,55.01,55.1,237430.0,53.811,53.8598,53.7719,53.8598,237430.0
2020-01-03 11:50:00,55.1,55.13,55.01,55.04,240438.0,53.8598,53.8892,53.7719,53.8012,240438.0
2020-01-03 12:00:00,55.03,55.19,55.03,55.14,264194.0,53.7914,53.9478,53.7914,53.8989,264194.0
2020-01-03 12:10:00,55.14,55.18,55.09,55.18,227312.0,53.8989,53.938,53.8501,53.938,227312.0
2020-01-03 12:20:00,55.18,55.22,55.05,55.05,238169.0,53.938,53.9771,53.811,53.811,238169.0
2020-01-03 12:30:00,55.06,55.16,55.03,55.15,215038.0,53.8207,53.9185,53.7914,53.9087,215038.0
2020-01-03 12:40:00,55.15,55.28,55.14,55.26,304911.0,53.9087,54.0358,53.8989,54.0162,304911.0
2020-01-03 12:50:00,55.26,55.31,55.23,55.24,281212.0,54.0162,54.0651,53.9869,53.9967,281212.0
2020-01-03 13:00:00,55.23,55.29,55.17,55.17,339080.0,53.9869,54.0456,53.9283,53.9283,339080.0
2020-01-03 13:10:00,55.18,55.2,55.0,55.02,247913.0,53.938,53.9576,53.7621,53.7816,247913.0
2020-01-03 13:20:00,55.02,55.09,54.96,55.05,315819.0,53.7816,53.8501,53.723,53.811,315819.0
2020-01-03 13:30:00,55.05,55.11,54.83,54.96,383191.0,53.811,53.8696,53.5959,53.723,383191.0
2020-01-03 13:40:00,54.95,55.05,54.94,55.03,173080.0,53.7132,53.811,53.7034,53.7914,173080.0
2020-01-03 13:50:00,55.04,55.04,54.98,54.99,177262.0,53.8012,53.8012,53.7425,53.7523,177262.0
2020-01-03 14:00:00,55.0,55.04,54.83,54.83,263325.0,53.7621,53.8012,53.5959,53.5959,263325.0
2020-01-03 14:10:00,54.83,54.86,54.74,54.81,263550.0,53.5959,53.6252,53.5079,53.5764,263550.0
2020-01-03 14:20:00,54.81,54.81,54.69,54.78,291378.0,53.5764,53.5764,53.4591,53.547,291378.0
2020-01-03 14:30:00,54.78,54.83,54.77,54.82,226967.0,53.547,53.5959,53.5373,53.5861,226967.0
2020-01-03 14:40:00,54.82,54.85,54.78,54.84,229867.0,53.5861,53.6155,53.547,53.6057,229867.0
2020-01-03 14:50:00,54.84,54.88,54.83,54.85,164938.0,53.6057,53.6448,53.5959,53.6155,164938.0
2020-01-03 15:00:00,54.85,54.92,54.84,54.85,272695.0,53.6155,53.6839,53.6057,53.6155,272695.0
2020-01-03 15:10:00,54.85,54.85,54.74,54.78,191103.0,53.6155,53.6155,53.5079,53.547,191103.0
2020-01-03 15:20:00,54.78,54.81,54.63,54.65,280258.0,53.547,53.5764,53.4004,53.42,280258.0
2020-01-03 15:30:00,54.65,54.67,54.59,54.59,297640.0,53.42,53.4395,53.3613,53.3613,297640.0
2020-01-03 15:40:00,54.59,54.67,54.59,54.62,336776.0,53.3613,53.4395,53.3613,53.3906,336776.0
2020-01-03 15:50:00,54.63,54.71,54.54,54.54,906467.0,53.4004,53.4786,53.3124,53.3124,906467.0
2020-01-06 09:30:00,53.76,53.97,53.16,53.77,1310433.0,52.55,52.7553,51.9635,52.5598,1310433.0
2020-01-06 09:40:00,53.78,54.12,53.72,54.03,843842.0,52.5696,52.9019,52.5109,52.8139,843842.0
2020-01-06 09:50:00,54.04,54.12,53.85,53.95,658352.0,52.8237,52.9019,52.638,52.7357,658352.0
2020-01-06 10:00:00,53.94,54.14,53.86,53.93,538754.0,52.7259,52.9214,52.6477,52.7162,538754.0
2020-01-06 10:10:00,53.93,54.01,53.8,53.82,305918.0,52.7162,52.7944,52.5891,52.6086,305918.0
2020-01-06 10:20:00,53.82,54.0,53.73,53.99,548380.0,52.6086,52.7846,52.5207,52.7748,548380.0
2020-01-06 10:30:00,54.0,54.04,53.78,53.81,341222.0,52.7846,52.8237,52.5696,52.5989,341222.0
2020-01-06 10:40:00,53.82,54.04,53.8,53.94,386889.0,52.6086,52.8237,52.5891,52.7259,386889.0
2020-01-06 10:50:00,53.95,53.97,53.85,53.87,270652.0,52.7357,52.7553,52.638,52.6575,270652.0
2020-01-06 11:00:00,53.87,53.87,53.74,53.83,247953.0,52.6575,52.6575,52.5305,52.6184,247953.0
2020-01-06 11:10:00,53.83,53.92,53.73,53.76,284866.0,52.6184,52.7064,52.5207,52.55,284866.0
2020-01-06 11:20:00,53.76,53.89,53.7,53.85,291115.0,52.55,52.6771,52.4914,52.638,291115.0
2020-01-06 11:30:00,53.86,53.98,53.84,53.9,473783.0,52.6477,52.765,52.6282,52.6868,473783.0
2020-01-06 11:40:00,53.91,53.94,53.79,53.81,283426.0,52.6966,52.7259,52.5793,52.5989,283426.0
2020-01-06 11:50:00,53.81,53.81,53.7,53.74,313531.0,52.5989,52.5989,52.4914,52.5305,313531.0
2020-01-06 12:00:00,53.74,53.78,53.61,53.7,403241.0,52.5305,52.5696,52.4034,52.4914,403241.0
2020-01-06 12:10:00,53.7,53.72,53.51,53.54,300485.0,52.4914,52.5109,52.3056,52.335,300485.0
2020-01-06 12:20:00,53.53,53.6,53.43,53.58,426615.0,52.3252,52.3936,52.2274,52.3741,426615.0
2020-01-06 12:30:00,53.57,53.67,53.52,53.64,255919.0,52.3643,52.462,52.3154,52.4327,255919.0
2020-01-06 12:40:00,53.64,53.67,53.54,53.55,183885.0,52.4327,52.462,52.335,52.3447,183885.0
2020-01-06 12:50:00,53.55,53.58,53.5,53.53,155974.0,52.3447,52.3741,52.2959,52.3252,155974.0
2020-01-06 13:00:00,53.53,53.65,53.45,53.59,346578.0,52.3252,52.4425,52.247,52.3838,346578.0
2020-01-06 13:10:00,53.6,53.7,53.58,53.64,268584.0,52.3936,52.4914,52.3741,52.4327,268584.0
2020-01-06 13:20:00,53.64,53.67,53.58,53.65,204710.0,52.4327,52.462,52.3741,52.4425,204710.0
2020-01-06 13:30:00,53.64,53.66,53.6,53.64,129841.0,52.4327,52.4523,52.3936,52.4327,129841.0
2020-01-06 13:40:00,53.64,53.68,53.61,53.63,180574.0,52.4327,52.4718,52.4034,52.4229,180574.0
2020-01-06 13:50:00,53.63,53.63,53.43,53.43,289907.0,52.4229,52.4229,52.2274,52.2274,289907.0
2020-01-06 14:00:00,53.43,53.56,53.39,53.55,404744.0,52.2274,52.3545,52.1883,52.3447,404744.0
2020-01-06 14:10:00,53.55,53.63,53.54,53.61,311422.0,52.3447,52.4229,52.335,52.4034,311422.0
2020-01-06 14:20:00,53.61,53.7,53.59,53.66,286407.0,52.4034,52.4914,52.3838,52.4523,286407.0
2020-01-06 14:30:00,53.66,53.66,53.51,53.52,318523.0,52.4523,52.4523,52.3056,52.3154,318523.0
2020-01-06 14:40:00,53.52,53.58,53.5,53.51,296044.0,52.3154,52.3741,52.2959,52.3056,296044.0
2020-01-06 14:50:00,53.51,53.6,53.5,53.58,143844.0,52.3056,52.3936,52.2959,52.3741,143844.0
2020-01-06 15:00:00,53.59,53.62,53.56,53.57,206377.0,52.3838,52.4132,52.3545,52.3643,206377.0
2020-01-06 15:10:00,53.56,53.61,53.51,53.52,180790.0,52.3545,52.4034,52.3056,52.3154,180790.0
2020-01-06 15:20:00,53.52,53.54,53.45,53.46,219405.0,52.3154,52.335,52.247,52.2568,219405.0
2020-01-06 15:30:00,53.47,53.52,53.43,53.51,280210.0,52.2665,52.3154,52.2274,52.3056,280210.0
2020-01-06 15:40:00,53.51,53.58,53.49,53.57,418152.0,52.3056,52.3741,52.2861,52.3643,418152.0
2020-01-06 15:50:00,53.57,53.6,53.49,53.57,1285754.0,52.3643,52.3936,52.2861,52.3643,1285754.0
2020-01-07 09:30:00,55.38,56.5,55.36,55.89,4558426.0,54.1335,55.2283,54.114,54.6321,4558426.0
2020-01-07 09:40:00,55.89,56.19,55.65,56.16,1916786.0,54.6321,54.9253,54.3975,54.896,1916786.0
2020-01-07 09:50:00,56.15,56.49,56.01,56.44,2455218.0,54.8862,55.2186,54.7494,55.1697,2455218.0
2020-01-07 10:00:00,56.45,56.81,56.44,56.8,1914489.0,55.1795,55.5314,55.1697,55.5216,1914489.0
2020-01-07 10:10:00,56.8,56.93,56.69,56.81,1267743.0,55.5216,55.6487,55.4141,55.5314,1267743.0
2020-01-07 10:20:00,56.82,56.84,56.59,56.82,997903.0,55.5411,55.5607,55.3163,55.5411,997903.0
2020-01-07 10:30:00,56.82,56.9,56.6,56.85,953294.0,55.5411,55.6193,55.3261,55.5705,953294.0
2020-01-07 10:40:00,56.85,56.9,56.77,56.84,1060306.0,55.5705,55.6193,55.4923,55.5607,1060306.0
2020-01-07 10:50:00,56.83,56.93,56.78,56.91,652119.0,55.5509,55.6487,55.502,55.6291,652119.0
2020-01-07 11:00:00,56.91,57.07,56.88,56.98,1014714.0,55.6291,55.7855,55.5998,55.6975,1014714.0
2020-01-07 11:10:00,56.98,57.35,56.93,57.34,1373880.0,55.6975,56.0592,55.6487,56.0494,1373880.0
2020-01-07 11:20:00,57.35,57.35,57.11,57.27,715516.0,56.0592,56.0592,55.8246,55.981,715516.0
2020-01-07 11:30:00,57.27,57.27,57.03,57.07,784902.0,55.981,55.981,55.7464,55.7855,784902.0
2020-01-07 11:40:00,57.08,57.23,57.05,57.17,609152.0,55.7953,55.9419,55.766,55.8832,609152.0
2020-01-07 11:50:00,57.17,57.24,57.11,57.17,376905.0,55.8832,55.9517,55.8246,55.8832,376905.0
2020-01-07 12:00:00,57.18,57.24,57.0,57.24,742159.0,55.893,55.9517,55.7171,55.9517,742159.0
2020-01-07 12:10:00,57.23,57.3,57.11,57.29,778560.0,55.9419,56.0103,55.8246,56.0005,778560.0
2020-01-07 12:20:00,57.29,57.48,57.28,57.47,621453.0,56.0005,56.1863,55.9908,56.1765,621453.0
2020-01-07 12:30:00,57.47,57.56,57.35,57.46,1001241.0,56.1765,56.2645,56.0592,56.1667,1001241.0
2020-01-07 12:40:00,57.46,57.64,57.45,57.55,582059.0,56.1667,56.3427,56.1569,56.2547,582059.0
2020-01-07 12:50:00,57.55,57.64,57.5,57.51,498335.0,56.2547,56.3427,56.2058,56.2156,498335.0
2020-01-07 13:00:00,57.51,57.59,57.44,57.58,632650.0,56.2156,56.2938,56.1472,56.284,632650.0
2020-01-07 13:10:00,57.57,57.6,57.35,57.38,588562.0,56.2742,56.3036,56.0592,56.0885,588562.0
2020-01-07 13:20:00,57.37,57.38,57.15,57.25,839999.0,56.0787,56.0885,55.8637,55.9614,839999.0
2020-01-07 13:30:00,57.25,57.28,57.16,57.2,551522.0,55.9614,55.9908,55.8735,55.9126,551522.0
2020-01-07 13:40:00,57.2,57.43,57.19,57.43,782248.0,55.9126,56.1374,55.9028,56.1374,782248.0
2020-01-07 13:50:00,57.43,57.74,57.36,57.74,904414.0,56.1374,56.4404,56.069,56.4404,904414.0
2020-01-07 14:00:00,57.74,57.84,57.66,57.77,687795.0,56.4404,56.5382,56.3622,56.4697,687795.0
2020-01-07 14:10:00,57.78,57.87,57.74,57.83,789802.0,56.4795,56.5675,56.4404,56.5284,789802.0
2020-01-07 14:20:00,57.83,58.0,57.83,57.92,828981.0,56.5284,56.6946,56.5284,56.6164,828981.0
2020-01-07 14:30:00,57.92,58.07,57.86,57.97,1119651.0,56.6164,56.763,56.5577,56.6652,1119651.0
2020-01-07 14:40:00,57.98,58.21,57.93,58.2,701038.0,56.675,56.8998,56.6261,56.8901,701038.0
2020-01-07 14:50:00,58.2,58.27,58.18,58.24,931139.0,56.8901,56.9585,56.8705,56.9292,931139.0
2020-01-07 15:00:00,58.24,58.38,58.19,58.34,914464.0,56.9292,57.066,56.8803,57.0269,914464.0
2020-01-07 15:10:00,58.34,58.4,58.18,58.26,1023988.0,57.0269,57.0856,56.8705,56.9487,1023988.0
2020-01-07 15:20:00,58.26,58.33,58.15,58.3,801488.0,56.9487,57.0171,56.8412,56.9878,801488.0
2020-01-07 15:30:00,58.29,58.3,58.06,58.12,1041085.0,56.978,56.9878,56.7532,56.8119,1041085.0
2020-01-07 15:40:00,58.13,58.3,58.07,58.3,1337141.0,56.8216,56.9878,56.763,56.9878,1337141.0
2020-01-07 15:50:00,58.29,58.39,58.15,58.29,3036177.0,56.978,57.0758,56.8412,56.978,3036177.0
2020-01-08 09:30:00,58.09,58.39,57.84,58.02,2827212.0,56.7825,57.0758,56.5382,56.7141,2827212.0
2020-01-08 09:40:00,58.02,58.12,57.72,57.84,1253556.0,56.7141,56.8119,56.4209,56.5382,1253556.0
2020-01-08 09:50:00,57.84,58.28,57.72,58.21,1032723.0,56.5382,56.9683,56.4209,56.8998,1032723.0
2020-01-08 10:00:00,58.21,58.24,58.0,58.01,724565.0,56.8998,56.9292,56.6946,56.7043,724565.0
2020-01-08 10:10:00,58.02,58.02,57.36,57.48,1242902.0,56.7141,56.7141,56.069,56.1863,1242902.0
2020-01-08 10:20:00,57.49,57.64,57.34,57.53,695479.0,56.196,56.3427,56.0494,56.2351,695479.0
2020-01-08 10:30:00,57.53,57.6,57.39,57.41,562064.0,56.2351,56.3036,56.0983,56.1178,562064.0
2020-01-08 10:40:00,57.4,57.41,57.06,57.16,766145.0,56.1081,56.1178,55.7757,55.8735,766145.0
2020-01-08 10:50:00,57.16,57.33,57.12,57.22,624359.0,55.8735,56.0396,55.8344,55.9321,624359.0
2020-01-08 11:00:00,57.21,57.42,57.2,57.4,516813.0,55.9223,56.1276,55.9126,56.1081,516813.0
2020-01-08 11:10:00,57.4,57.44,57.25,57.33,377855.0,56.1081,56.1472,55.9614,56.0396,377855.0
2020-01-08 11:20:00,57.32,57.48,57.16,57.39,551360.0,56.0299,56.1863,55.8735,56.0983,551360.0
2020-01-08 11:30:00,57.39,57.82,57.3,57.81,882182.0,56.0983,56.5186,56.0103,56.5088,882182.0
2020-01-08 11:40:00,57.82,58.04,57.81,57.98,964199.0,56.5186,56.7337,56.5088,56.675,964199.0
2020-01-08 11:50:00,57.98,58.1,57.89,57.93,593347.0,56.675,56.7923,56.587,56.6261,593347.0
2020-01-08 12:00:00,57.93,58.15,57.93,58.14,489394.0,56.6261,56.8412,56.6261,56.8314,489394.0
2020-01-08 12:10:00,58.14,58.19,58.05,58.11,391391.0,56.8314,56.8803,56.7434,56.8021,391391.0
2020-01-08 12:20:00,58.11,58.12,57.93,57.96,296834.0,56.8021,56.8119,56.6261,56.6555,296834.0
2020-01-08 12:30:00,57.96,58.0,57.84,57.9,303903.0,56.6555,56.6946,56.5382,56.5968,303903.0
2020-01-08 12:40:00,57.9,57.91,57.75,57.77,228915.0,56.5968,56.6066,56.4502,56.4697,228915.0
2020-01-08 12:50:00,57.77,57.84,57.72,57.76,255691.0,56.4697,56.5382,56.4209,56.46,255691.0
2020-01-08 13:00:00,57.77,57.82,57.66,57.69,273712.0,56.4697,56.5186,56.3622,56.3915,273712.0
2020-01-08 13:10:00,57.69,57.75,57.63,57.66,240634.0,56.3915,56.4502,56.3329,56.3622,240634.0
2020-01-08 13:20:00,57.66,57.73,57.62,57.67,340551.0,56.3622,56.4306,56.3231,56.372,340551.0
2020-01-08 13:30:00,57.68,57.83,57.67,57.79,366500.0,56.3818,56.5284,56.372,56.4893,366500.0
2020-01-08 13:40:00,57.78,57.79,57.58,57.58,387700.0,56.4795,56.4893,56.284,56.284,387700.0
2020-01-08 13:50:00,57.59,57.69,57.51,57.52,368732.0,56.2938,56.3915,56.2156,56.2254,368732.0
2020-01-08 14:00:00,57.51,57.6,57.48,57.53,362966.0,56.2156,56.3036,56.1863,56.2351,362966.0
2020-01-08 14:10:00,57.53,57.62,57.46,57.54,388791.0,56.2351,56.3231,56.1667,56.2449,388791.0
2020-01-08 14:20:00,57.54,57.58,57.52,57.57,204668.0,56.2449,56.284,56.2254,56.2742,204668.0
2020-01-08 14:30:00,57.57,57.63,57.47,57.58,420075.0,56.2742,56.3329,56.1765,56.284,420075.0
2020-01-08 14:40:00,57.57,57.6,57.5,57.54,166787.0,56.2742,56.3036,56.2058,56.2449,166787.0
2020-01-08 14:50:00,57.53,57.75,57.5,57.72,344992.0,56.2351,56.4502,56.2058,56.4209,344992.0
2020-01-08 15:00:00,57.72,57.87,57.71,57.85,434647.0,56.4209,56.5675,56.4111,56.5479,434647.0
2020-01-08 15:10:00,57.86,57.93,57.79,57.86,418904.0,56.5577,56.6261,56.4893,56.5577,418904.0
2020-01-08 15:20:00,57.87,57.91,57.8,57.87,339631.0,56.5675,56.6066,56.4991,56.5675,339631.0
2020-01-08 15:30:00,57.87,57.88,57.71,57.75,377238.0,56.5675,56.5773,56.4111,56.4502,377238.0
2020-01-08 15:40:00,57.75,57.83,57.57,57.57,858683.0,56.4502,56.5284,56.2742,56.2742,858683.0
2020-01-08 15:50:00,57.57,57.59,57.45,57.52,1624710.0,56.2742,56.2938,56.1569,56.2254,1624710.0
2020-01-09 09:30:00,58.32,58.48,57.49,57.63,2377193.0,57.0074,57.1638,56.196,56.3329,2377193.0
2020-01-09 09:40:00,57.64,57.83,57.52,57.69,1310425.0,56.3427,56.5284,56.2254,56.3915,1310425.0
2020-01-09 09:50:00,57.69,57.79,57.36,57.51,948800.0,56.3915,56.4893,56.069,56.2156,948800.0
2020-01-09 10:00:00,57.5,57.52,56.87,57.13,1388675.0,56.2058,56.2254,55.59,55.8442,1388675.0
2020-01-09 10:10:00,57.13,57.31,57.08,57.21,811244.0,55.8442,56.0201,55.7953,55.9223,811244.0
2020-01-09 10:20:00,57.2,57.21,57.04,57.14,592522.0,55.9126,55.9223,55.7562,55.8539,592522.0
2020-01-09 10:30:00,57.14,57.37,57.0,57.34,667697.0,55.8539,56.0787,55.7171,56.0494,667697.0
2020-01-09 10:40:00,57.34,57.36,57.1,57.19,515527.0,56.0494,56.069,55.8148,55.9028,515527.0
2020-01-09 10:50:00,57.18,57.22,57.08,57.19,401911.0,55.893,55.9321,55.7953,55.9028,401911.0
2020-01-09 11:00:00,57.2,57.33,57.19,57.23,419585.0,55.9126,56.0396,55.9028,55.9419,419585.0
2020-01-09 11:10:00,57.23,57.3,57.07,57.11,348603.0,55.9419,56.0103,55.7855,55.8246,348603.0
2020-01-09 11:20:00,57.11,57.18,56.93,56.94,472261.0,55.8246,55.893,55.6487,55.6584,472261.0
2020-01-09 11:30:00,56.96,57.15,56.95,57.12,334173.0,55.678,55.8637,55.6682,55.8344,334173.0
2020-01-09 11:40:00,57.11,57.22,57.09,57.2,360679.0,55.8246,55.9321,55.8051,55.9126,360679.0
2020-01-09 11:50:00,57.2,57.21,57.09,57.2,313073.0,55.9126,55.9223,55.8051,55.9126,313073.0
2020-01-09 12:00:00,57.21,57.25,57.15,57.18,206271.0,55.9223,55.9614,55.8637,55.893,206271.0
2020-01-09 12:10:00,57.19,57.27,57.18,57.21,203858.0,55.9028,55.981,55.893,55.9223,203858.0
2020-01-09 12:20:00,57.2,57.21,57.05,57.06,536827.0,55.9126,55.9223,55.766,55.7757,536827.0
2020-01-09 12:30:00,57.06,57.07,56.71,56.73,801187.0,55.7757,55.7855,55.4336,55.4532,801187.0
2020-01-09 12:40:00,56.72,56.79,56.48,56.79,705929.0,55.4434,55.5118,55.2088,55.5118,705929.0
2020-01-09 12:50:00,56.79,56.87,56.77,56.84,292946.0,55.5118,55.59,55.4923,55.5607,292946.0
2020-01-09 13:00:00,56.83,56.88,56.77,56.77,206656.0,55.5509,55.5998,55.4923,55.4923,206656.0
2020-01-09 13:10:00,56.78,56.94,56.74,56.85,268449.0,55.502,55.6584,55.4629,55.5705,268449.0
2020-01-09 13:20:00,56.85,56.97,56.79,56.94,196324.0,55.5705,55.6878,55.5118,55.6584,196324.0
2020-01-09 13:30:00,56.95,56.98,56.85,56.98,232728.0,55.6682,55.6975,55.5705,55.6975,232728.0
2020-01-09 13:40:00,56.98,56.99,56.9,56.95,166531.0,55.6975,55.7073,55.6193,55.6682,166531.0
2020-01-09 13:50:00,56.95,57.01,56.93,56.96,144286.0,55.6682,55.7269,55.6487,55.678,144286.0
2020-01-09 14:00:00,56.95,57.05,56.95,57.04,195686.0,55.6682,55.766,55.6682,55.7562,195686.0
2020-01-09 14:10:00,57.04,57.12,57.0,57.09,186168.0,55.7562,55.8344,55.7171,55.8051,186168.0
2020-01-09 14:20:00,57.09,57.12,57.04,57.12,215458.0,55.8051,55.8344,55.7562,55.8344,215458.0
2020-01-09 14:30:00,57.12,57.24,57.1,57.18,258837.0,55.8344,55.9517,55.8148,55.893,258837.0
2020-01-09 14:40:00,57.19,57.24,57.1,57.15,215485.0,55.9028,55.9517,55.8148,55.8637,215485.0
2020-01-09 14:50:00,57.15,57.17,57.11,57.13,149391.0,55.8637,55.8832,55.8246,55.8442,149391.0
2020-01-09 15:00:00,57.13,57.2,57.12,57.18,153093.0,55.8442,55.9126,55.8344,55.893,153093.0
2020-01-09 15:10:00,57.18,57.2,57.09,57.14,251461.0,55.893,55.9126,55.8051,55.8539,251461.0
2020-01-09 15:20:00,57.14,57.15,57.01,57.13,254635.0,55.8539,55.8637,55.7269,55.8442,254635.0
2020-01-09 15:30:00,57.14,57.18,57.09,57.15,268368.0,55.8539,55.893,55.8051,55.8637,268368.0
2020-01-09 15:40:00,57.14,57.24,57.11,57.17,417735.0,55.8539,55.9517,55.8246,55.8832,417735.0
2020-01-09 15:50:00,57.18,57.33,57.18,57.32,999879.0,55.893,56.0396,55.893,56.0299,999879.0
2020-01-10 09:30:00,57.47,57.5,57.01,57.16,1421059.0,56.1765,56.2058,55.7269,55.8735,1421059.0
2020-01-10 09:40:00,57.16,57.3,57.01,57.04,1022164.0,55.8735,56.0103,55.7269,55.7562,1022164.0
2020-01-10 09:50:00,57.04,57.07,56.78,56.83,608870.0,55.7562,55.7855,55.502,55.5509,608870.0
2020-01-10 10:00:00,56.83,56.89,56.68,56.7,632110.0,55.5509,55.6096,55.4043,55.4238,632110.0
2020-01-10 10:10:00,56.7,56.77,56.57,56.73,519553.0,55.4238,55.4923,55.2968,55.4532,519553.0
2020-01-10 10:20:00,56.74,56.75,56.62,56.7,386722.0,55.4629,55.4727,55.3456,55.4238,386722.0
2020-01-10 10:30:00,56.71,56.88,56.65,56.85,571104.0,55.4336,55.5998,55.375,55.5705,571104.0
2020-01-10 10:40:00,56.85,56.88,56.72,56.72,631601.0,55.5705,55.5998,55.4434,55.4434,631601.0
2020-01-10 10:50:00,56.73,56.91,56.66,56.91,836062.0,55.4532,55.6291,55.3847,55.6291,836062.0
2020-01-10 11:00:00,56.9,57.03,56.85,57.0,448991.0,55.6193,55.7464,55.5705,55.7171,448991.0
2020-01-10 11:10:00,57.01,57.01,56.75,56.78,285611.0,55.7269,55.7269,55.4727,55.502,285611.0
2020-01-10 11:20:00,56.79,56.83,56.73,56.76,271392.0,55.5118,55.5509,55.4532,55.4825,271392.0
2020-01-10 11:30:00,56.76,56.87,56.67,56.83,238366.0,55.4825,55.59,55.3945,55.5509,238366.0
2020-01-10 11:40:00,56.83,56.86,56.71,56.72,162880.0,55.5509,55.5802,55.4336,55.4434,162880.0
2020-01-10 11:50:00,56.71,56.82,56.69,56.75,418494.0,55.4336,55.5411,55.4141,55.4727,418494.0
2020-01-10 12:00:00,56.75,56.75,56.61,56.62,318625.0,55.4727,55.4727,55.3359,55.3456,318625.0
2020-01-10 12:10:00,56.62,56.64,56.4,56.46,500293.0,55.3456,55.3652,55.1306,55.1892,500293.0
2020-01-10 12:20:00,56.46,56.52,56.27,56.5,537561.0,55.1892,55.2479,55.0035,55.2283,537561.0
2020-01-10 12:30:00,56.5,56.63,56.47,56.62,481885.0,55.2283,55.3554,55.199,55.3456,481885.0
2020-01-10 12:40:00,56.62,56.72,56.56,56.71,173389.0,55.3456,55.4434,55.287,55.4336,173389.0
2020-01-10 12:50:00,56.7,56.74,56.64,56.72,145564.0,55.4238,55.4629,55.3652,55.4434,145564.0
2020-01-10 13:00:00,56.73,56.87,56.72,56.84,407249.0,55.4532,55.59,55.4434,55.5607,407249.0
2020-01-10 13:10:00,56.84,56.97,56.8,56.91,288386.0,55.5607,55.6878,55.5216,55.6291,288386.0
2020-01-10 13:20:00,56.91,57.0,56.9,56.98,245023.0,55.6291,55.7171,55.6193,55.6975,245023.0
2020-01-10 13:30:00,56.98,57.06,56.95,57.0,197535.0,55.6975,55.7757,55.6682,55.7171,197535.0
2020-01-10 13:40:00,57.0,57.03,56.93,56.98,184957.0,55.7171,55.7464,55.6487,55.6975,184957.0
2020-01-10 13:50:00,56.98,57.03,56.93,56.94,241844.0,55.6975,55.7464,55.6487,55.6584,241844.0
2020-01-10 14:00:00,56.93,57.01,56.88,56.96,158079.0,55.6487,55.7269,55.5998,55.678,158079.0
2020-01-10 14:10:00,56.96,56.97,56.88,56.92,143974.0,55.678,55.6878,55.5998,55.6389,143974.0
2020-01-10 14:20:00,56.92,56.93,56.84,56.92,151709.0,55.6389,55.6487,55.5607,55.6389,151709.0
2020-01-10 14:30:00,56.92,56.92,56.84,56.85,121376.0,55.6389,55.6389,55.5607,55.5705,121376.0
2020-01-10 14:40:00,56.86,56.9,56.75,56.88,250782.0,55.5802,55.6193,55.4727,55.5998,250782.0
2020-01-10 14:50:00,56.88,56.89,56.8,56.87,114500.0,55.5998,55.6096,55.5216,55.59,114500.0
2020-01-10 15:00:00,56.87,56.9,56.72,56.73,198255.0,55.59,55.6193,55.4434,55.4532,198255.0
2020-01-10 15:10:00,56.73,56.77,56.68,56.76,180130.0,55.4532,55.4923,55.4043,55.4825,180130.0
2020-01-10 15:20:00,56.76,56.79,56.66,56.72,321886.0,55.4825,55.5118,55.3847,55.4434,321886.0
2020-01-10 15:30:00,56.71,56.72,56.6,56.64,365289.0,55.4336,55.4434,55.3261,55.3652,365289.0
2020-01-10 15:40:00,56.64,56.68,56.51,56.58,478719.0,55.3652,55.4043,55.2381,55.3065,478719.0
2020-01-10 15:50:00,56.57,56.72,56.55,56.65,902258.0,55.2968,55.4434,55.2772,55.375,902258.0
2020-01-13 09:30:00,57.04,57.41,56.86,57.21,1655506.0,55.7562,56.1178,55.5802,55.9223,1655506.0
2020-01-13 09:40:00,57.23,57.46,57.12,57.42,898584.0,55.9419,56.1667,55.8344,56.1276,898584.0
2020-01-13 09:50:00,57.43,57.78,57.39,57.73,791420.0,56.1374,56.4795,56.0983,56.4306,791420.0
2020-01-13 10:00:00,57.74,57.77,57.52,57.65,572529.0,56.4404,56.4697,56.2254,56.3524,572529.0
2020-01-13 10:10:00,57.65,57.68,57.47,57.54,540015.0,56.3524,56.3818,56.1765,56.2449,540015.0
2020-01-13 10:20:00,57.55,57.69,57.51,57.59,328799.0,56.2547,56.3915,56.2156,56.2938,328799.0
2020-01-13 10:30:00,57.6,57.64,57.4,57.55,425194.0,56.3036,56.3427,56.1081,56.2547,425194.0
2020-01-13 10:40:00,57.55,57.67,57.52,57.63,342195.0,56.2547,56.372,56.2254,56.3329,342195.0
2020-01-13 10:50:00,57.63,57.65,57.34,57.36,343153.0,56.3329,56.3524,56.0494,56.069,343153.0
2020-01-13 11:00:00,57.36,57.41,57.26,57.35,278663.0,56.069,56.1178,55.9712,56.0592,278663.0
2020-01-13 11:10:00,57.35,57.4,57.28,57.32,171727.0,56.0592,56.1081,55.9908,56.0299,171727.0
2020-01-13 11:20:00,57.31,57.34,57.14,57.26,395780.0,56.0201,56.0494,55.8539,55.9712,395780.0
2020-01-13 11:30:00,57.26,57.32,57.14,57.17,279169.0,55.9712,56.0299,55.8539,55.8832,279169.0
2020-01-13 11:40:00,57.16,57.22,57.13,57.17,188945.0,55.8735,55.9321,55.8442,55.8832,188945.0
2020-01-13 11:50:00,57.17,57.18,57.04,57.15,288702.0,55.8832,55.893,55.7562,55.8637,288702.0
2020-01-13 12:00:00,57.15,57.17,57.07,57.15,287821.0,55.8637,55.8832,55.7855,55.8637,287821.0
2020-01-13 12:10:00,57.15,57.27,57.13,57.15,361165.0,55.8637,55.981,55.8442,55.8637,361165.0
2020-01-13 12:20:00,57.16,57.17,57.07,57.16,158837.0,55.8735,55.8832,55.7855,55.8735,158837.0
2020-01-13 12:30:00,57.16,57.2,57.05,57.13,195132.0,55.8735,55.9126,55.766,55.8442,195132.0
2020-01-13 12:40:00,57.13,57.18,57.09,57.09,186901.0,55.8442,55.893,55.8051,55.8051,186901.0
2020-01-13 12:50:00,57.08,57.17,57.05,57.14,186392.0,55.7953,55.8832,55.766,55.8539,186392.0
2020-01-13 13:00:00,57.15,57.17,57.07,57.08,227867.0,55.8637,55.8832,55.7855,55.7953,227867.0
2020-01-13 13:10:00,57.07,57.19,57.05,57.16,203608.0,55.7855,55.9028,55.766,55.8735,203608.0
2020-01-13 13:20:00,57.15,57.18,57.13,57.17,176487.0,55.8637,55.893,55.8442,55.8832,176487.0
2020-01-13 13:30:00,57.18,57.18,57.08,57.09,197341.0,55.893,55.893,55.7953,55.8051,197341.0
2020-01-13 13:40:00,57.09,57.11,57.02,57.05,175427.0,55.8051,55.8246,55.7366,55.766,175427.0
2020-01-13 13:50:00,57.05,57.07,57.0,57.03,268373.0,55.766,55.7855,55.7171,55.7464,268373.0
2020-01-13 14:00:00,57.02,57.24,57.02,57.21,343546.0,55.7366,55.9517,55.7366,55.9223,343546.0
2020-01-13 14:10:00,57.22,57.23,57.16,57.2,154955.0,55.9321,55.9419,55.8735,55.9126,154955.0
2020-01-13 14:20:00,57.2,57.26,57.16,57.25,136749.0,55.9126,55.9712,55.8735,55.9614,136749.0
2020-01-13 14:30:00,57.24,57.36,57.22,57.32,276533.0,55.9517,56.069,55.9321,56.0299,276533.0
2020-01-13 14:40:00,57.31,57.35,57.24,57.29,171462.0,56.0201,56.0592,55.9517,56.0005,171462.0
2020-01-13 14:50:00,57.29,57.33,57.27,57.28,134611.0,56.0005,56.0396,55.981,55.9908,134611.0
2020-01-13 15:00:00,57.28,57.3,57.24,57.28,117727.0,55.9908,56.0103,55.9517,55.9908,117727.0
2020-01-13 15:10:00,57.28,57.3,57.21,57.21,126581.0,55.9908,56.0103,55.9223,55.9223,126581.0
2020-01-13 15:20:00,57.21,57.26,57.17,57.19,147941.0,55.9223,55.9712,55.8832,55.9028,147941.0
2020-01-13 15:30:00,57.2,57.32,57.16,57.32,250318.0,55.9126,56.0299,55.8735,56.0299,250318.0
2020-01-13 15:40:00,57.31,57.4,57.29,57.4,497974.0,56.0201,56.1081,56.0005,56.1081,497974.0
2020-01-13 15:50:00,57.4,57.49,57.36,57.44,948926.0,56.1081,56.196,56.069,56.1472,948926.0
2020-01-14 09:30:00,57.8,58.3,57.75,58.09,2909619.0,56.4991,56.9878,56.4502,56.7825,2909619.0
2020-01-14 09:40:00,58.09,58.2,57.87,57.9,974091.0,56.7825,56.8901,56.5675,56.5968,974091.0
2020-01-14 09:50:00,57.9,57.9,57.26,57.31,1221588.0,56.5968,56.5968,55.9712,56.0201,1221588.0
2020-01-14 10:00:00,57.31,57.39,57.17,57.29,1131936.0,56.0201,56.0983,55.8832,56.0005,1131936.0
2020-01-14 10:10:00,57.3,57.36,57.17,57.3,661636.0,56.0103,56.069,55.8832,56.0103,661636.0
2020-01-14 10:20:00,57.29,57.3,57.06,57.1,836529.0,56.0005,56.0103,55.7757,55.8148,836529.0
2020-01-14 10:30:00,57.11,57.22,57.03,57.08,751210.0,55.8246,55.9321,55.7464,55.7953,751210.0
2020-01-14 10:40:00,57.08,57.08,56.55,56.57,840578.0,55.7953,55.7953,55.2772,55.2968,840578.0
2020-01-14 10:50:00,56.56,56.7,56.46,56.69,921876.0,55.287,55.4238,55.1892,55.4141,921876.0
2020-01-14 11:00:00,56.69,57.12,56.69,57.04,922604.0,55.4141,55.8344,55.4141,55.7562,922604.0
2020-01-14 11:10:00,57.05,57.21,56.99,57.12,521108.0,55.766,55.9223,55.7073,55.8344,521108.0
2020-01-14 11:20:00,57.12,57.27,57.04,57.24,400086.0,55.8344,55.981,55.7562,55.9517,400086.0
2020-01-14 11:30:00,57.23,57.29,57.15,57.23,399246.0,55.9419,56.0005,55.8637,55.9419,399246.0
2020-01-14 11:40:00,57.23,57.3,57.2,57.26,263491.0,55.9419,56.0103,55.9126,55.9712,263491.0
2020-01-14 11:50:00,57.27,57.45,57.26,57.42,285213.0,55.981,56.1569,55.9712,56.1276,285213.0
2020-01-14 12:00:00,57.42,57.53,57.42,57.5,422186.0,56.1276,56.2351,56.1276,56.2058,422186.0
2020-01-14 12:10:00,57.51,57.8,57.5,57.8,585828.0,56.2156,56.4991,56.2058,56.4991,585828.0
2020-01-14 12:20:00,57.8,57.82,57.72,57.77,350476.0,56.4991,56.5186,56.4209,56.4697,350476.0
2020-01-14 12:30:00,57.76,57.94,57.69,57.91,525488.0,56.46,56.6359,56.3915,56.6066,525488.0
2020-01-14 12:40:00,57.91,57.94,57.79,57.84,235005.0,56.6066,56.6359,56.4893,56.5382,235005.0
2020-01-14 12:50:00,57.85,57.91,57.79,57.87,373231.0,56.5479,56.6066,56.4893,56.5675,373231.0
2020-01-14 13:00:00,57.87,57.99,57.85,57.86,247413.0,56.5675,56.6848,56.5479,56.5577,247413.0
2020-01-14 13:10:00,57.86,57.93,57.72,57.88,495505.0,56.5577,56.6261,56.4209,56.5773,495505.0
2020-01-14 13:20:00,57.88,57.96,57.85,57.9,193861.0,56.5773,56.6555,56.5479,56.5968,193861.0
2020-01-14 13:30:00,57.9,57.97,57.5,57.93,836739.0,56.5968,56.6652,56.2058,56.6261,836739.0
2020-01-14 13:40:00,57.94,57.95,57.4,57.56,649557.0,56.6359,56.6457,56.1081,56.2645,649557.0
2020-01-14 13:50:00,57.57,57.61,57.4,57.41,416514.0,56.2742,56.3133,56.1081,56.1178,416514.0
2020-01-14 14:00:00,57.42,57.48,57.25,57.27,383155.0,56.1276,56.1863,55.9614,55.981,383155.0
2020-01-14 14:10:00,57.27,57.38,57.2,57.33,343038.0,55.981,56.0885,55.9126,56.0396,343038.0
2020-01-14 14:20:00,57.33,57.53,57.2,57.53,368852.0,56.0396,56.2351,55.9126,56.2351,368852.0
2020-01-14 14:30:00,57.52,57.6,57.46,57.54,253262.0,56.2254,56.3036,56.1667,56.2449,253262.0
2020-01-14 14:40:00,57.54,57.64,57.51,57.57,189305.0,56.2449,56.3427,56.2156,56.2742,189305.0
2020-01-14 14:50:00,57.57,57.6,57.51,57.55,214833.0,56.2742,56.3036,56.2156,56.2547,214833.0
2020-01-14 15:00:00,57.55,57.67,57.54,57.57,322601.0,56.2547,56.372,56.2449,56.2742,322601.0
2020-01-14 15:10:00,57.57,57.61,57.45,57.6,394144.0,56.2742,56.3133,56.1569,56.3036,394144.0
2020-01-14 15:20:00,57.6,57.65,57.5,57.51,358305.0,56.3036,56.3524,56.2058,56.2156,358305.0
2020-01-14 15:30:00,57.5,57.69,57.5,57.64,525233.0,56.2058,56.3915,56.2058,56.3427,525233.0
2020-01-14 15:40:00,57.64,57.69,57.57,57.58,685820.0,56.3427,56.3915,56.2742,56.284,685820.0
2020-01-14 15:50:00,57.56,57.56,57.42,57.53,867105.0,56.2645,56.2645,56.1276,56.2351,867105.0
2020-01-15 09:30:00,57.03,57.12,56.59,56.64,2114608.0,55.7464,55.8344,55.3163,55.3652,2114608.0
2020-01-15 09:40:00,56.63,56.83,56.54,56.65,856112.0,55.3554,55.5509,55.2674,55.375,856112.0
2020-01-15 09:50:00,56.66,56.9,56.61,56.72,679021.0,55.3847,55.6193,55.3359,55.4434,679021.0
2020-01-15 10:00:00,56.72,57.0,56.7,56.98,612242.0,55.4434,55.7171,55.4238,55.6975,612242.0
2020-01-15 10:10:00,56.98,57.02,56.66,56.77,477493.0,55.6975,55.7366,55.3847,55.4923,477493.0
2020-01-15 10:20:00,56.77,56.78,56.56,56.57,464039.0,55.4923,55.502,55.287,55.2968,464039.0
2020-01-15 10:30:00,56.57,56.67,56.43,56.59,633073.0,55.2968,55.3945,55.1599,55.3163,633073.0
2020-01-15 10:40:00,56.59,56.64,56.37,56.41,596204.0,55.3163,55.3652,55.1013,55.1404,596204.0
2020-01-15 10:50:00,56.41,56.56,56.38,56.53,341268.0,55.1404,55.287,55.111,55.2577,341268.0
2020-01-15 11:00:00,56.52,56.59,56.43,56.49,337270.0,55.2479,55.3163,55.1599,55.2186,337270.0
2020-01-15 11:10:00,56.48,56.51,56.38,56.42,264087.0,55.2088,55.2381,55.111,55.1501,264087.0
2020-01-15 11:20:00,56.42,56.59,56.39,56.53,275059.0,55.1501,55.3163,55.1208,55.2577,275059.0
2020-01-15 11:30:00,56.53,56.82,56.52,56.79,739052.0,55.2577,55.5411,55.2479,55.5118,739052.0
2020-01-15 11:40:00,56.78,56.79,56.72,56.76,255109.0,55.502,55.5118,55.4434,55.4825,255109.0
2020-01-15 11:50:00,56.76,56.83,56.51,56.59,401580.0,55.4825,55.5509,55.2381,55.3163,401580.0
2020-01-15 12:00:00,56.58,56.61,56.43,56.58,507781.0,55.3065,55.3359,55.1599,55.3065,507781.0
2020-01-15 12:10:00,56.58,56.67,56.45,56.46,415920.0,55.3065,55.3945,55.1795,55.1892,415920.0
2020-01-15 12:20:00,56.47,56.59,56.46,56.57,191404.0,55.199,55.3163,55.1892,55.2968,191404.0
2020-01-15 12:30:00,56.57,56.59,56.46,56.47,208324.0,55.2968,55.3163,55.1892,55.199,208324.0
2020-01-15 12:40:00,56.47,56.5,56.3,56.31,365081.0,55.199,55.2283,55.0328,55.0426,365081.0
2020-01-15 12:50:00,56.3,56.37,56.18,56.34,430780.0,55.0328,55.1013,54.9155,55.0719,430780.0
2020-01-15 13:00:00,56.33,56.39,56.25,56.32,363278.0,55.0622,55.1208,54.984,55.0524,363278.0
2020-01-15 13:10:00,56.32,56.43,56.27,56.42,249718.0,55.0524,55.1599,55.0035,55.1501,249718.0
2020-01-15 13:20:00,56.43,56.44,56.32,56.39,215635.0,55.1599,55.1697,55.0524,55.1208,215635.0
2020-01-15 13:30:00,56.39,56.47,56.29,56.33,249711.0,55.1208,55.199,55.0231,55.0622,249711.0
2020-01-15 13:40:00,56.33,56.38,56.31,56.34,183745.0,55.0622,55.111,55.0426,55.0719,183745.0
2020-01-15 13:50:00,56.34,56.41,56.22,56.29,326385.0,55.0719,55.1404,54.9546,55.0231,326385.0
2020-01-15 14:00:00,56.28,56.38,56.26,56.36,181253.0,55.0133,55.111,54.9937,55.0915,181253.0
2020-01-15 14:10:00,56.37,56.46,56.35,56.43,174948.0,55.1013,55.1892,55.0817,55.1599,174948.0
2020-01-15 14:20:00,56.43,56.58,56.43,56.49,307084.0,55.1599,55.3065,55.1599,55.2186,307084.0
2020-01-15 14:30:00,56.48,56.51,56.37,56.38,166134.0,55.2088,55.2381,55.1013,55.111,166134.0
2020-01-15 14:40:00,56.37,56.44,56.37,56.39,166193.0,55.1013,55.1697,55.1013,55.1208,166193.0
2020-01-15 14:50:00,56.38,56.41,56.33,56.33,168946.0,55.111,55.1404,55.0622,55.0622,168946.0
2020-01-15 15:00:00,56.33,56.35,56.21,56.21,283684.0,55.0622,55.0817,54.9449,54.9449,283684.0
2020-01-15 15:10:00,56.22,56.25,56.13,56.14,370001.0,54.9546,54.984,54.8667,54.8764,370001.0
2020-01-15 15:20:00,56.14,56.2,55.96,56.03,645734.0,54.8764,54.9351,54.7005,54.7689,645734.0
2020-01-15 15:30:00,56.03,56.06,55.92,55.94,459014.0,54.7689,54.7982,54.6614,54.6809,459014.0
2020-01-15 15:40:00,55.95,56.07,55.84,56.02,768488.0,54.6907,54.808,54.5832,54.7591,768488.0
2020-01-15 15:50:00,56.02,56.2,55.98,56.17,1565008.0,54.7591,54.9351,54.72,54.9058,1565008.0
2020-01-16 09:30:00,56.77,57.52,56.76,57.28,2756173.0,55.4923,56.2254,55.4825,55.9908,2756173.0
2020-01-16 09:40:00,57.29,57.64,57.23,57.32,1646017.0,56.0005,56.3427,55.9419,56.0299,1646017.0
2020-01-16 09:50:00,57.31,57.5,57.3,57.45,743377.0,56.0201,56.2058,56.0103,56.1569,743377.0
2020-01-16 10:00:00,57.44,57.53,57.39,57.45,435266.0,56.1472,56.2351,56.0983,56.1569,435266.0
2020-01-16 10:10:00,57.45,57.69,57.43,57.55,627658.0,56.1569,56.3915,56.1374,56.2547,627658.0
2020-01-16 10:20:00,57.55,57.6,57.45,57.57,479104.0,56.2547,56.3036,56.1569,56.2742,479104.0
2020-01-16 10:30:00,57.58,57.73,57.52,57.58,591448.0,56.284,56.4306,56.2254,56.284,591448.0
2020-01-16 10:40:00,57.57,57.62,57.45,57.48,354976.0,56.2742,56.3231,56.1569,56.1863,354976.0
2020-01-16 10:50:00,57.48,57.49,57.27,57.33,395615.0,56.1863,56.196,55.981,56.0396,395615.0
2020-01-16 11:00:00,57.33,57.53,57.28,57.46,373423.0,56.0396,56.2351,55.9908,56.1667,373423.0
2020-01-16 11:10:00,57.46,57.48,57.22,57.42,464855.0,56.1667,56.1863,55.9321,56.1276,464855.0
2020-01-16 11:20:00,57.41,57.54,57.35,57.52,313325.0,56.1178,56.2449,56.0592,56.2254,313325.0
2020-01-16 11:30:00,57.52,57.6,57.47,57.57,347376.0,56.2254,56.3036,56.1765,56.2742,347376.0
2020-01-16 11:40:00,57.57,57.63,57.42,57.53,391251.0,56.2742,56.3329,56.1276,56.2351,391251.0
2020-01-16 11:50:00,57.52,57.63,57.44,57.62,279939.0,56.2254,56.3329,56.1472,56.3231,279939.0
2020-01-16 12:00:00,57.62,57.64,57.49,57.56,360309.0,56.3231,56.3427,56.196,56.2645,360309.0
2020-01-16 12:10:00,57.56,57.58,57.48,57.49,193633.0,56.2645,56.284,56.1863,56.196,193633.0
2020-01-16 12:20:00,57.48,57.5,57.43,57.48,188581.0,56.1863,56.2058,56.1374,56.1863,188581.0
2020-01-16 12:30:00,57.47,57.6,57.47,57.53,198378.0,56.1765,56.3036,56.1765,56.2351,198378.0
2020-01-16 12:40:00,57.53,57.58,57.5,57.55,164485.0,56.2351,56.284,56.2058,56.2547,164485.0
2020-01-16 12:50:00,57.55,57.62,57.52,57.55,239874.0,56.2547,56.3231,56.2254,56.2547,239874.0
2020-01-16 13:00:00,57.54,57.55,57.38,57.39,240866.0,56.2449,56.2547,56.0885,56.0983,240866.0
2020-01-16 13:10:00,57.39,57.39,57.26,57.3,348905.0,56.0983,56.0983,55.9712,56.0103,348905.0
2020-01-16 13:20:00,57.29,57.4,57.26,57.4,238846.0,56.0005,56.1081,55.9712,56.1081,238846.0
2020-01-16 13:30:00,57.39,57.58,57.38,57.52,376603.0,56.0983,56.284,56.0885,56.2254,376603.0
2020-01-16 13:40:00,57.52,57.58,57.49,57.51,266624.0,56.2254,56.284,56.196,56.2156,266624.0
2020-01-16 13:50:00,57.51,57.54,57.42,57.43,205841.0,56.2156,56.2449,56.1276,56.1374,205841.0
2020-01-16 14:00:00,57.44,57.54,57.43,57.54,149722.0,56.1472,56.2449,56.1374,56.2449,149722.0
2020-01-16 14:10:00,57.54,57.58,57.5,57.56,160780.0,56.2449,56.284,56.2058,56.2645,160780.0
2020-01-16 14:20:00,57.55,57.6,57.49,57.51,210729.0,56.2547,56.3036,56.196,56.2156,210729.0
2020-01-16 14:30:00,57.51,57.56,57.49,57.5,123929.0,56.2156,56.2645,56.196,56.2058,123929.0
2020-01-16 14:40:00,57.5,57.55,57.41,57.44,267142.0,56.2058,56.2547,56.1178,56.1472,267142.0
2020-01-16 14:50:00,57.44,57.55,57.44,57.51,156195.0,56.1472,56.2547,56.1472,56.2156,156195.0
2020-01-16 15:00:00,57.51,57.51,57.43,57.48,206504.0,56.2156,56.2156,56.1374,56.1863,206504.0
2020-01-16 15:10:00,57.48,57.54,57.44,57.5,243096.0,56.1863,56.2449,56.1472,56.2058,243096.0
2020-01-16 15:20:00,57.51,57.61,57.49,57.6,299327.0,56.2156,56.3133,56.196,56.3036,299327.0
2020-01-16 15:30:00,57.6,57.79,57.57,57.75,787757.0,56.3036,56.4893,56.2742,56.4502,787757.0
2020-01-16 15:40:00,57.75,57.8,57.7,57.78,591097.0,56.4502,56.4991,56.4013,56.4795,591097.0
2020-01-16 15:50:00,57.79,57.84,57.57,57.69,1298462.0,56.4893,56.5382,56.2742,56.3915,1298462.0
2020-01-17 09:30:00,58.01,58.12,57.52,57.62,2642209.0,56.7043,56.8119,56.2254,56.3231,2642209.0
2020-01-17 09:40:00,57.61,57.77,57.25,57.45,1374237.0,56.3133,56.4697,55.9614,56.1569,1374237.0
2020-01-17 09:50:00,57.45,57.54,57.35,57.47,745950.0,56.1569,56.2449,56.0592,56.1765,745950.0
2020-01-17 10:00:00,57.47,57.58,57.42,57.57,472313.0,56.1765,56.284,56.1276,56.2742,472313.0
2020-01-17 10:10:00,57.57,57.57,57.31,57.47,508404.0,56.2742,56.2742,56.0201,56.1765,508404.0
2020-01-17 10:20:00,57.47,57.67,57.43,57.66,418638.0,56.1765,56.372,56.1374,56.3622,418638.0
2020-01-17 10:30:00,57.65,57.69,57.36,57.38,581539.0,56.3524,56.3915,56.069,56.0885,581539.0
2020-01-17 10:40:00,57.38,57.4,57.26,57.3,434921.0,56.0885,56.1081,55.9712,56.0103,434921.0
2020-01-17 10:50:00,57.29,57.37,57.15,57.29,394690.0,56.0005,56.0787,55.8637,56.0005,394690.0
2020-01-17 11:00:00,57.29,57.4,57.25,57.29,280588.0,56.0005,56.1081,55.9614,56.0005,280588.0
2020-01-17 11:10:00,57.28,57.28,57.02,57.06,536895.0,55.9908,55.9908,55.7366,55.7757,536895.0
2020-01-17 11:20:00,57.06,57.16,57.02,57.08,296719.0,55.7757,55.8735,55.7366,55.7953,296719.0
2020-01-17 11:30:00,57.08,57.19,57.01,57.16,390762.0,55.7953,55.9028,55.7269,55.8735,390762.0
2020-01-17 11:40:00,57.17,57.24,57.08,57.17,330479.0,55.8832,55.9517,55.7953,55.8832,330479.0
2020-01-17 11:50:00,57.18,57.19,57.11,57.18,173739.0,55.893,55.9028,55.8246,55.893,173739.0
2020-01-17 12:00:00,57.17,57.34,57.17,57.33,410716.0,55.8832,56.0494,55.8832,56.0396,410716.0
2020-01-17 12:10:00,57.33,57.39,57.31,57.31,238004.0,56.0396,56.0983,56.0201,56.0201,238004.0
2020-01-17 12:20:00,57.31,57.36,57.24,57.34,325120.0,56.0201,56.069,55.9517,56.0494,325120.0
2020-01-17 12:30:00,57.34,57.5,57.29,57.48,245318.0,56.0494,56.2058,56.0005,56.1863,245318.0
2020-01-17 12:40:00,57.48,57.53,57.41,57.48,456191.0,56.1863,56.2351,56.1178,56.1863,456191.0
2020-01-17 12:50:00,57.48,57.5,57.44,57.46,216996.0,56.1863,56.2058,56.1472,56.1667,216996.0
2020-01-17 13:00:00,57.45,57.6,57.45,57.6,442173.0,56.1569,56.3036,56.1569,56.3036,442173.0
2020-01-17 13:10:00,57.6,57.63,57.51,57.57,212263.0,56.3036,56.3329,56.2156,56.2742,212263.0
2020-01-17 13:20:00,57.57,57.66,57.56,57.64,245788.0,56.2742,56.3622,56.2645,56.3427,245788.0
2020-01-17 13:30:00,57.64,57.65,57.53,57.64,305277.0,56.3427,56.3524,56.2351,56.3427,305277.0
2020-01-17 13:40:00,57.63,57.64,57.58,57.61,196710.0,56.3329,56.3427,56.284,56.3133,196710.0
2020-01-17 13:50:00,57.62,57.69,57.58,57.66,337827.0,56.3231,56.3915,56.284,56.3622,337827.0
2020-01-17 14:00:00,57.66,57.66,57.53,57.55,230805.0,56.3622,56.3622,56.2351,56.2547,230805.0
2020-01-17 14:10:00,57.55,57.56,57.48,57.52,162209.0,56.2547,56.2645,56.1863,56.2254,162209.0
2020-01-17 14:20:00,57.53,57.56,57.44,57.44,188738.0,56.2351,56.2645,56.1472,56.1472,188738.0
2020-01-17 14:30:00,57.44,57.48,57.38,57.4,167609.0,56.1472,56.1863,56.0885,56.1081,167609.0
2020-01-17 14:40:00,57.42,57.43,57.35,57.4,133286.0,56.1276,56.1374,56.0592,56.1081,133286.0
2020-01-17 14:50:00,57.41,57.47,57.38,57.45,136707.0,56.1178,56.1765,56.0885,56.1569,136707.0
2020-01-17 15:00:00,57.45,57.49,57.31,57.34,214023.0,56.1569,56.196,56.0201,56.0494,214023.0
2020-01-17 15:10:00,57.34,57.39,57.28,57.38,135373.0,56.0494,56.0983,55.9908,56.0885,135373.0
2020-01-17 15:20:00,57.39,57.42,57.35,57.39,132279.0,56.0983,56.1276,56.0592,56.0983,132279.0
2020-01-17 15:30:00,57.4,57.46,57.39,57.4,247550.0,56.1081,56.1667,56.0983,56.1081,247550.0
2020-01-17 15:40:00,57.41,57.5,57.37,57.5,307385.0,56.1178,56.2058,56.0787,56.2058,307385.0
2020-01-17 15:50:00,57.5,57.69,57.49,57.65,1235021.0,56.2058,56.3915,56.196,56.3524,1235021.0
2020-01-21 09:30:00,57.37,57.87,57.27,57.68,1196145.0,56.0787,56.5675,55.981,56.3818,1196145.0
2020-01-21 09:40:00,57.69,58.01,57.67,57.99,731521.0,56.3915,56.7043,56.372,56.6848,731521.0
2020-01-21 09:50:00,57.99,58.39,57.95,58.27,1099974.0,56.6848,57.0758,56.6457,56.9585,1099974.0
2020-01-21 10:00:00,58.26,58.39,58.11,58.17,676680.0,56.9487,57.0758,56.8021,56.8607,676680.0
2020-01-21 10:10:00,58.17,58.22,58.01,58.07,675056.0,56.8607,56.9096,56.7043,56.763,675056.0
2020-01-21 10:20:00,58.06,58.21,58.02,58.09,395540.0,56.7532,56.8998,56.7141,56.7825,395540.0
2020-01-21 10:30:00,58.08,58.2,58.01,58.13,463695.0,56.7728,56.8901,56.7043,56.8216,463695.0
2020-01-21 10:40:00,58.13,58.24,58.07,58.22,301371.0,56.8216,56.9292,56.763,56.9096,301371.0
2020-01-21 10:50:00,58.21,58.3,58.15,58.26,346161.0,56.8998,56.9878,56.8412,56.9487,346161.0
2020-01-21 11:00:00,58.25,58.47,58.11,58.37,670526.0,56.9389,57.154,56.8021,57.0562,670526.0
2020-01-21 11:10:00,58.38,58.45,58.33,58.41,361984.0,57.066,57.1344,57.0171,57.0953,361984.0
2020-01-21 11:20:00,58.41,58.48,58.27,58.31,353200.0,57.0953,57.1638,56.9585,56.9976,353200.0
2020-01-21 11:30:00,58.32,58.39,58.23,58.33,425166.0,57.0074,57.0758,56.9194,57.0171,425166.0
2020-01-21 11:40:00,58.32,58.48,58.31,58.41,420748.0,57.0074,57.1638,56.9976,57.0953,420748.0
2020-01-21 11:50:00,58.41,58.59,58.38,58.55,601777.0,57.0953,57.2713,57.066,57.2322,601777.0
2020-01-21 12:00:00,58.55,58.59,58.36,58.58,511068.0,57.2322,57.2713,57.0465,57.2615,511068.0
2020-01-21 12:10:00,58.57,58.59,58.41,58.44,223987.0,57.2517,57.2713,57.0953,57.1247,223987.0
2020-01-21 12:20:00,58.44,58.57,58.44,58.53,340694.0,57.1247,57.2517,57.1247,57.2126,340694.0
2020-01-21 12:30:00,58.53,58.69,58.53,58.69,735199.0,57.2126,57.369,57.2126,57.369,735199.0
2020-01-21 12:40:00,58.69,58.81,58.64,58.76,555478.0,57.369,57.4863,57.3202,57.4375,555478.0
2020-01-21 12:50:00,58.76,58.83,58.66,58.83,392321.0,57.4375,57.5059,57.3397,57.5059,392321.0
2020-01-21 13:00:00,58.83,58.96,58.77,58.93,398308.0,57.5059,57.633,57.4472,57.6036,398308.0
2020-01-21 13:10:00,58.93,59.0,58.76,58.76,480879.0,57.6036,57.6721,57.4375,57.4375,480879.0
2020-01-21 13:20:00,58.75,58.94,58.69,58.94,477124.0,57.4277,57.6134,57.369,57.6134,477124.0
2020-01-21 13:30:00,58.94,58.98,58.66,58.73,600603.0,57.6134,57.6525,57.3397,57.4081,600603.0
2020-01-21 13:40:00,58.73,58.82,58.63,58.68,413756.0,57.4081,57.4961,57.3104,57.3593,413756.0
2020-01-21 13:50:00,58.68,58.74,58.54,58.57,375371.0,57.3593,57.4179,57.2224,57.2517,375371.0
2020-01-21 14:00:00,58.56,58.62,58.46,58.51,398965.0,57.242,57.3006,57.1442,57.1931,398965.0
2020-01-21 14:10:00,58.51,58.7,58.5,58.67,319024.0,57.1931,57.3788,57.1833,57.3495,319024.0
2020-01-21 14:20:00,58.67,58.68,58.54,58.66,220687.0,57.3495,57.3593,57.2224,57.3397,220687.0
2020-01-21 14:30:00,58.66,58.71,58.59,58.67,235679.0,57.3397,57.3886,57.2713,57.3495,235679.0
2020-01-21 14:40:00,58.67,58.86,58.65,58.77,297971.0,57.3495,57.5352,57.3299,57.4472,297971.0
2020-01-21 14:50:00,58.75,58.87,58.73,58.84,353576.0,57.4277,57.545,57.4081,57.5157,353576.0
2020-01-21 15:00:00,58.85,58.98,58.82,58.97,273904.0,57.5254,57.6525,57.4961,57.6427,273904.0
2020-01-21 15:10:00,58.96,58.99,58.91,58.92,358906.0,57.633,57.6623,57.5841,57.5939,358906.0
2020-01-21 15:20:00,58.92,58.93,58.82,58.89,304426.0,57.5939,57.6036,57.4961,57.5645,304426.0
2020-01-21 15:30:00,58.89,58.95,58.79,58.85,357092.0,57.5645,57.6232,57.4668,57.5254,357092.0
2020-01-21 15:40:00,58.84,58.98,58.84,58.86,491446.0,57.5157,57.6525,57.5157,57.5352,491446.0
2020-01-21 15:50:00,58.85,59.18,58.8,58.97,1776653.0,57.5254,57.848,57.4766,57.6427,1776653.0
2020-01-22 09:30:00,59.5,59.96,59.42,59.8,1616244.0,58.1608,58.6105,58.0826,58.4541,1616244.0
2020-01-22 09:40:00,59.8,59.84,59.23,59.29,992238.0,58.4541,58.4932,57.8969,57.9555,992238.0
2020-01-22 09:50:00,59.29,59.52,59.14,59.48,921497.0,57.9555,58.1804,57.8089,58.1413,921497.0
2020-01-22 10:00:00,59.47,59.71,59.31,59.54,809161.0,58.1315,58.3661,57.9751,58.1999,809161.0
2020-01-22 10:10:00,59.54,59.69,59.47,59.69,616842.0,58.1999,58.3465,58.1315,58.3465,616842.0
2020-01-22 10:20:00,59.68,59.96,59.62,59.94,593968.0,58.3368,58.6105,58.2781,58.5909,593968.0
2020-01-22 10:30:00,59.94,59.99,59.77,59.9,622290.0,58.5909,58.6398,58.4247,58.5518,622290.0
2020-01-22 10:40:00,59.89,60.25,59.86,60.13,1731984.0,58.542,58.8939,58.5127,58.7766,1731984.0
2020-01-22 10:50:00,60.11,60.22,59.84,59.84,760201.0,58.7571,58.8646,58.4932,58.4932,760201.0
2020-01-22 11:00:00,59.85,60.0,59.75,59.82,724744.0,58.5029,58.6496,58.4052,58.4736,724744.0
2020-01-22 11:10:00,59.83,59.92,59.57,59.68,682765.0,58.4834,58.5714,58.2292,58.3368,682765.0
2020-01-22 11:20:00,59.68,59.84,59.59,59.84,567542.0,58.3368,58.4932,58.2488,58.4932,567542.0
2020-01-22 11:30:00,59.84,59.96,59.8,59.92,534274.0,58.4932,58.6105,58.4541,58.5714,534274.0
2020-01-22 11:40:00,59.92,59.95,59.78,59.78,312404.0,58.5714,58.6007,58.4345,58.4345,312404.0
2020-01-22 11:50:00,59.79,59.83,59.65,59.76,250712.0,58.4443,58.4834,58.3074,58.415,250712.0
2020-01-22 12:00:00,59.76,59.76,59.61,59.65,352132.0,58.415,58.415,58.2683,58.3074,352132.0
2020-01-22 12:10:00,59.66,59.72,59.52,59.53,279858.0,58.3172,58.3759,58.1804,58.1901,279858.0
2020-01-22 12:20:00,59.52,59.65,59.5,59.62,275992.0,58.1804,58.3074,58.1608,58.2781,275992.0
2020-01-22 12:30:00,59.61,59.65,59.55,59.61,166358.0,58.2683,58.3074,58.2097,58.2683,166358.0
2020-01-22 12:40:00,59.61,59.74,59.6,59.66,298964.0,58.2683,58.3954,58.2586,58.3172,298964.0
2020-01-22 12:50:00,59.65,59.79,59.62,59.68,179563.0,58.3074,58.4443,58.2781,58.3368,179563.0
2020-01-22 13:00:00,59.69,59.74,59.66,59.72,218956.0,58.3465,58.3954,58.3172,58.3759,218956.0
2020-01-22 13:10:00,59.72,59.72,59.61,59.67,205241.0,58.3759,58.3759,58.2683,58.327,205241.0
2020-01-22 13:20:00,59.67,59.73,59.5,59.56,812263.0,58.327,58.3856,58.1608,58.2195,812263.0
2020-01-22 13:30:00,59.56,59.66,59.53,59.61,243418.0,58.2195,58.3172,58.1901,58.2683,243418.0
2020-01-22 13:40:00,59.61,59.68,59.56,59.68,215316.0,58.2683,58.3368,58.2195,58.3368,215316.0
2020-01-22 13:50:00,59.67,59.67,59.45,59.46,310620.0,58.327,58.327,58.1119,58.1217,310620.0
2020-01-22 14:00:00,59.47,59.49,59.28,59.29,492367.0,58.1315,58.151,57.9458,57.9555,492367.0
2020-01-22 14:10:00,59.29,59.36,59.27,59.29,226227.0,57.9555,58.024,57.936,57.9555,226227.0
2020-01-22 14:20:00,59.29,59.32,59.21,59.23,204796.0,57.9555,57.9849,57.8773,57.8969,204796.0
2020-01-22 14:30:00,59.23,59.24,59.04,59.14,530606.0,57.8969,57.9067,57.7112,57.8089,530606.0
2020-01-22 14:40:00,59.14,59.18,58.99,59.06,253871.0,57.8089,57.848,57.6623,57.7307,253871.0
2020-01-22 14:50:00,59.07,59.19,59.05,59.16,218003.0,57.7405,57.8578,57.7209,57.8285,218003.0
2020-01-22 15:00:00,59.16,59.16,59.08,59.15,236292.0,57.8285,57.8285,57.7503,57.8187,236292.0
2020-01-22 15:10:00,59.16,59.18,58.92,59.05,390613.0,57.8285,57.848,57.5939,57.7209,390613.0
2020-01-22 15:20:00,59.04,59.04,58.85,58.99,383765.0,57.7112,57.7112,57.5254,57.6623,383765.0
2020-01-22 15:30:00,58.98,59.15,58.98,59.1,343993.0,57.6525,57.8187,57.6525,57.7698,343993.0
2020-01-22 15:40:00,59.09,59.31,59.06,59.26,509572.0,57.76,57.9751,57.7307,57.9262,509572.0
2020-01-22 15:50:00,59.26,59.29,59.12,59.17,794863.0,57.9262,57.9555,57.7894,57.8382,794863.0
2020-01-23 09:30:00,60.33,60.56,59.78,59.83,3056873.0,58.9721,59.1969,58.4345,58.4834,3056873.0
2020-01-23 09:40:00,59.84,59.89,59.31,59.61,1490141.0,58.4932,58.542,57.9751,58.2683,1490141.0
2020-01-23 09:50:00,59.59,59.63,59.05,59.46,1363072.0,58.2488,58.2879,57.7209,58.1217,1363072.0
2020-01-23 10:00:00,59.47,59.5,59.18,59.29,782707.0,58.1315,58.1608,57.848,57.9555,782707.0
2020-01-23 10:10:00,59.28,59.6,59.25,59.52,624521.0,57.9458,58.2586,57.9164,58.1804,624521.0
2020-01-23 10:20:00,59.51,59.71,59.33,59.67,769847.0,58.1706,58.3661,57.9946,58.327,769847.0
2020-01-23 10:30:00,59.67,59.93,59.55,59.56,920980.0,58.327,58.5811,58.2097,58.2195,920980.0
2020-01-23 10:40:00,59.57,59.67,59.39,59.51,767649.0,58.2292,58.327,58.0533,58.1706,767649.0
2020-01-23 10:50:00,59.51,59.68,59.51,59.66,578710.0,58.1706,58.3368,58.1706,58.3172,578710.0
2020-01-23 11:00:00,59.65,59.71,59.52,59.57,417353.0,58.3074,58.3661,58.1804,58.2292,417353.0
2020-01-23 11:10:00,59.57,59.6,59.36,59.58,663100.0,58.2292,58.2586,58.024,58.239,663100.0
2020-01-23 11:20:00,59.58,59.63,59.43,59.5,298303.0,58.239,58.2879,58.0924,58.1608,298303.0
2020-01-23 11:30:00,59.49,59.7,59.49,59.66,358051.0,58.151,58.3563,58.151,58.3172,358051.0
2020-01-23 11:40:00,59.66,59.74,59.6,59.66,269192.0,58.3172,58.3954,58.2586,58.3172,269192.0
2020-01-23 11:50:00,59.66,59.68,59.52,59.56,174548.0,58.3172,58.3368,58.1804,58.2195,174548.0
2020-01-23 12:00:00,59.56,59.6,59.49,59.53,401192.0,58.2195,58.2586,58.151,58.1901,401192.0
2020-01-23 12:10:00,59.52,59.56,59.44,59.5,483352.0,58.1804,58.2195,58.1022,58.1608,483352.0
2020-01-23 12:20:00,59.5,59.56,59.48,59.52,270836.0,58.1608,58.2195,58.1413,58.1804,270836.0
2020-01-23 12:30:00,59.51,59.55,59.41,59.43,377891.0,58.1706,58.2097,58.0728,58.0924,377891.0
2020-01-23 12:40:00,59.42,59.47,59.34,59.38,251422.0,58.0826,58.1315,58.0044,58.0435,251422.0
2020-01-23 12:50:00,59.36,59.45,59.03,59.14,534995.0,58.024,58.1119,57.7014,57.8089,534995.0
2020-01-23 13:00:00,59.14,59.29,59.05,59.23,350604.0,57.8089,57.9555,57.7209,57.8969,350604.0
2020-01-23 13:10:00,59.22,59.23,59.05,59.16,256626.0,57.8871,57.8969,57.7209,57.8285,256626.0
2020-01-23 13:20:00,59.16,59.32,59.12,59.15,558242.0,57.8285,57.9849,57.7894,57.8187,558242.0
2020-01-23 13:30:00,59.15,59.21,59.09,59.11,273544.0,57.8187,57.8773,57.76,57.7796,273544.0
2020-01-23 13:40:00,59.11,59.29,59.09,59.23,325252.0,57.7796,57.9555,57.76,57.8969,325252.0
2020-01-23 13:50:00,59.23,59.27,59.15,59.18,423490.0,57.8969,57.936,57.8187,57.848,423490.0
2020-01-23 14:00:00,59.18,59.3,59.17,59.23,310028.0,57.848,57.9653,57.8382,57.8969,310028.0
2020-01-23 14:10:00,59.23,59.27,59.18,59.24,329920.0,57.8969,57.936,57.848,57.9067,329920.0
2020-01-23 14:20:00,59.24,59.24,59.17,59.2,170375.0,57.9067,57.9067,57.8382,57.8676,170375.0
2020-01-23 14:30:00,59.21,59.34,59.2,59.3,328451.0,57.8773,58.0044,57.8676,57.9653,328451.0
2020-01-23 14:40:00,59.29,59.3,59.19,59.19,173200.0,57.9555,57.9653,57.8578,57.8578,173200.0
2020-01-23 14:50:00,59.2,59.3,59.19,59.29,143075.0,57.8676,57.9653,57.8578,57.9555,143075.0
2020-01-23 15:00:00,59.29,59.33,59.2,59.22,146529.0,57.9555,57.9946,57.8676,57.8871,146529.0
2020-01-23 15:10:00,59.21,59.34,59.19,59.28,225378.0,57.8773,58.0044,57.8578,57.9458,225378.0
2020-01-23 15:20:00,59.28,59.32,59.19,59.29,315016.0,57.9458,57.9849,57.8578,57.9555,315016.0
2020-01-23 15:30:00,59.3,59.34,59.23,59.25,416673.0,57.9653,58.0044,57.8969,57.9164,416673.0
2020-01-23 15:40:00,59.25,59.27,59.19,59.24,489686.0,57.9164,57.936,57.8578,57.9067,489686.0
2020-01-23 15:50:00,59.24,59.25,59.12,59.18,1141558.0,57.9067,57.9164,57.7894,57.848,1141558.0
2020-01-24 09:30:00,60.03,60.03,59.53,59.65,2384363.0,58.6789,58.6789,58.1901,58.3074,2384363.0
2020-01-24 09:40:00,59.65,59.78,59.25,59.28,1192512.0,58.3074,58.4345,57.9164,57.9458,1192512.0
2020-01-24 09:50:00,59.28,59.5,59.17,59.4,1149174.0,57.9458,58.1608,57.8382,58.0631,1149174.0
2020-01-24 10:00:00,59.4,59.41,59.07,59.13,677990.0,58.0631,58.0728,57.7405,57.7991,677990.0
2020-01-24 10:10:00,59.13,59.26,58.95,58.97,1071490.0,57.7991,57.9262,57.6232,57.6427,1071490.0
2020-01-24 10:20:00,58.97,58.97,58.59,58.65,943769.0,57.6427,57.6427,57.2713,57.3299,943769.0
2020-01-24 10:30:00,58.64,58.83,58.47,58.83,1051141.0,57.3202,57.5059,57.154,57.5059,1051141.0
2020-01-24 10:40:00,58.83,58.85,58.65,58.67,407188.0,57.5059,57.5254,57.3299,57.3495,407188.0
2020-01-24 10:50:00,58.67,58.89,58.66,58.88,579613.0,57.3495,57.5645,57.3397,57.5548,579613.0
2020-01-24 11:00:00,58.89,59.08,58.81,59.05,556400.0,57.5645,57.7503,57.4863,57.7209,556400.0
2020-01-24 11:10:00,59.05,59.08,58.72,58.77,351510.0,57.7209,57.7503,57.3984,57.4472,351510.0
2020-01-24 11:20:00,58.77,58.9,58.73,58.83,895946.0,57.4472,57.5743,57.4081,57.5059,895946.0
2020-01-24 11:30:00,58.83,58.96,58.67,58.83,306893.0,57.5059,57.633,57.3495,57.5059,306893.0
2020-01-24 11:40:00,58.83,58.9,58.75,58.81,313700.0,57.5059,57.5743,57.4277,57.4863,313700.0
2020-01-24 11:50:00,58.81,58.86,58.68,58.74,455542.0,57.4863,57.5352,57.3593,57.4179,455542.0
2020-01-24 12:00:00,58.73,58.73,58.39,58.41,439551.0,57.4081,57.4081,57.0758,57.0953,439551.0
2020-01-24 12:10:00,58.41,58.49,58.02,58.04,554018.0,57.0953,57.1735,56.7141,56.7337,554018.0
2020-01-24 12:20:00,58.04,58.32,58.03,58.25,374853.0,56.7337,57.0074,56.7239,56.9389,374853.0
2020-01-24 12:30:00,58.26,58.43,58.2,58.34,236399.0,56.9487,57.1149,56.8901,57.0269,236399.0
2020-01-24 12:40:00,58.35,58.53,58.3,58.51,264340.0,57.0367,57.2126,56.9878,57.1931,264340.0
2020-01-24 12:50:00,58.5,58.5,58.35,58.44,173446.0,57.1833,57.1833,57.0367,57.1247,173446.0
2020-01-24 13:00:00,58.45,58.45,58.17,58.3,336478.0,57.1344,57.1344,56.8607,56.9878,336478.0
2020-01-24 13:10:00,58.3,58.39,58.11,58.11,268070.0,56.9878,57.0758,56.8021,56.8021,268070.0
2020-01-24 13:20:00,58.11,58.17,57.96,58.0,306161.0,56.8021,56.8607,56.6555,56.6946,306161.0
2020-01-24 13:30:00,57.98,58.07,57.93,58.02,227763.0,56.675,56.763,56.6261,56.7141,227763.0
2020-01-24 13:40:00,58.01,58.02,57.76,57.77,346965.0,56.7043,56.7141,56.46,56.4697,346965.0
2020-01-24 13:50:00,57.77,57.96,57.7,57.95,283185.0,56.4697,56.6555,56.4013,56.6457,283185.0
2020-01-24 14:00:00,57.97,58.04,57.7,57.76,302930.0,56.6652,56.7337,56.4013,56.46,302930.0
2020-01-24 14:10:00,57.75,57.75,57.4,57.41,540457.0,56.4502,56.4502,56.1081,56.1178,540457.0
2020-01-24 14:20:00,57.42,57.52,57.24,57.4,717325.0,56.1276,56.2254,55.9517,56.1081,717325.0
2020-01-24 14:30:00,57.39,57.63,57.38,57.51,440735.0,56.0983,56.3329,56.0885,56.2156,440735.0
2020-01-24 14:40:00,57.52,57.63,57.38,57.53,489163.0,56.2254,56.3329,56.0885,56.2351,489163.0
2020-01-24 14:50:00,57.53,57.94,57.47,57.92,701293.0,56.2351,56.6359,56.1765,56.6164,701293.0
2020-01-24 15:00:00,57.92,58.0,57.81,57.89,391498.0,56.6164,56.6946,56.5088,56.587,391498.0
2020-01-24 15:10:00,57.89,57.99,57.84,57.92,351963.0,56.587,56.6848,56.5382,56.6164,351963.0
2020-01-24 15:20:00,57.92,58.01,57.81,58.0,415274.0,56.6164,56.7043,56.5088,56.6946,415274.0
2020-01-24 15:30:00,58.01,58.07,57.45,57.47,612826.0,56.7043,56.763,56.1569,56.1765,612826.0
2020-01-24 15:40:00,57.46,57.67,57.43,57.67,631552.0,56.1667,56.372,56.1374,56.372,631552.0
2020-01-24 15:50:00,57.66,57.86,57.55,57.74,1337210.0,56.3622,56.5577,56.2547,56.4404,1337210.0
2020-01-27 09:30:00,55.19,55.33,54.62,55.25,2611391.0,53.9478,54.0847,53.3906,54.0065,2611391.0
2020-01-27 09:40:00,55.26,55.78,55.15,55.36,979355.0,54.0162,54.5245,53.9087,54.114,979355.0
2020-01-27 09:50:00,55.37,55.87,55.36,55.8,1162588.0,54.1238,54.6125,54.114,54.5441,1162588.0
2020-01-27 10:00:00,55.79,55.8,55.17,55.3,1394982.0,54.5343,54.5441,53.9283,54.0553,1394982.0
2020-01-27 10:10:00,55.29,55.47,55.05,55.42,1211594.0,54.0456,54.2215,53.811,54.1726,1211594.0
2020-01-27 10:20:00,55.43,55.77,55.31,55.72,956597.0,54.1824,54.5148,54.0651,54.4659,956597.0
2020-01-27 10:30:00,55.71,55.89,55.58,55.68,1116190.0,54.4561,54.6321,54.329,54.4268,1116190.0
2020-01-27 10:40:00,55.69,55.81,55.48,55.55,482405.0,54.4366,54.5539,54.2313,54.2997,482405.0
2020-01-27 10:50:00,55.56,55.58,55.27,55.43,426473.0,54.3095,54.329,54.026,54.1824,426473.0
2020-01-27 11:00:00,55.43,55.54,55.4,55.44,400577.0,54.1824,54.2899,54.1531,54.1922,400577.0
2020-01-27 11:10:00,55.43,55.46,55.02,55.04,600973.0,54.1824,54.2117,53.7816,53.8012,600973.0
2020-01-27 11:20:00,55.04,55.27,55.0,55.18,893366.0,53.8012,54.026,53.7621,53.938,893366.0
2020-01-27 11:30:00,55.2,55.47,55.2,55.46,547579.0,53.9576,54.2215,53.9576,54.2117,547579.0
2020-01-27 11:40:00,55.46,55.5,55.31,55.41,567772.0,54.2117,54.2508,54.0651,54.1629,567772.0
2020-01-27 11:50:00,55.41,55.45,55.32,55.34,454464.0,54.1629,54.202,54.0749,54.0944,454464.0
2020-01-27 12:00:00,55.33,55.42,55.2,55.39,414407.0,54.0847,54.1726,53.9576,54.1433,414407.0
2020-01-27 12:10:00,55.39,55.46,55.31,55.35,329147.0,54.1433,54.2117,54.0651,54.1042,329147.0
2020-01-27 12:20:00,55.35,55.75,55.34,55.75,465067.0,54.1042,54.4952,54.0944,54.4952,465067.0
2020-01-27 12:30:00,55.74,55.89,55.68,55.74,538022.0,54.4854,54.6321,54.4268,54.4854,538022.0
2020-01-27 12:40:00,55.74,55.85,55.71,55.81,269141.0,54.4854,54.593,54.4561,54.5539,269141.0
2020-01-27 12:50:00,55.81,55.81,55.61,55.62,301512.0,54.5539,54.5539,54.3584,54.3681,301512.0
2020-01-27 13:00:00,55.63,55.69,55.55,55.55,165565.0,54.3779,54.4366,54.2997,54.2997,165565.0
2020-01-27 13:10:00,55.56,55.68,55.51,55.66,188934.0,54.3095,54.4268,54.2606,54.4072,188934.0
2020-01-27 13:20:00,55.66,55.83,55.66,55.73,219699.0,54.4072,54.5734,54.4072,54.4757,219699.0
2020-01-27 13:30:00,55.73,55.96,55.71,55.93,315003.0,54.4757,54.7005,54.4561,54.6712,315003.0
2020-01-27 13:40:00,55.93,55.94,55.81,55.87,197946.0,54.6712,54.6809,54.5539,54.6125,197946.0
2020-01-27 13:50:00,55.87,55.88,55.68,55.81,345228.0,54.6125,54.6223,54.4268,54.5539,345228.0
2020-01-27 14:00:00,55.82,55.84,55.66,55.75,249788.0,54.5636,54.5832,54.4072,54.4952,249788.0
2020-01-27 14:10:00,55.75,55.85,55.74,55.82,212881.0,54.4952,54.593,54.4854,54.5636,212881.0
2020-01-27 14:20:00,55.81,55.93,55.73,55.91,271385.0,54.5539,54.6712,54.4757,54.6516,271385.0
2020-01-27 14:30:00,55.91,55.99,55.84,55.92,331939.0,54.6516,54.7298,54.5832,54.6614,331939.0
2020-01-27 14:40:00,55.93,55.97,55.59,55.6,270606.0,54.6712,54.7103,54.3388,54.3486,270606.0
2020-01-27 14:50:00,55.59,55.62,55.45,55.52,459855.0,54.3388,54.3681,54.202,54.2704,459855.0
2020-01-27 15:00:00,55.54,55.55,55.38,55.39,440212.0,54.2899,54.2997,54.1335,54.1433,440212.0
2020-01-27 15:10:00,55.38,55.43,55.26,55.37,430020.0,54.1335,54.1824,54.0162,54.1238,430020.0
2020-01-27 15:20:00,55.37,55.49,55.35,55.41,312728.0,54.1238,54.2411,54.1042,54.1629,312728.0
2020-01-27 15:30:00,55.41,55.44,55.31,55.43,347389.0,54.1629,54.1922,54.0651,54.1824,347389.0
2020-01-27 15:40:00,55.43,55.55,55.32,55.34,675393.0,54.1824,54.2997,54.0749,54.0944,675393.0
2020-01-27 15:50:00,55.35,55.46,55.29,55.4,1542920.0,54.1042,54.2117,54.0456,54.1531,1542920.0
2020-01-28 09:30:00,56.25,56.43,55.33,55.58,1664041.0,54.984,55.1599,54.0847,54.329,1664041.0
2020-01-28 09:40:00,55.58,55.77,55.24,55.76,1487806.0,54.329,54.5148,53.9967,54.505,1487806.0
2020-01-28 09:50:00,55.76,55.92,55.58,55.71,1148521.0,54.505,54.6614,54.329,54.4561,1148521.0
2020-01-28 10:00:00,55.71,55.86,55.59,55.82,543084.0,54.4561,54.6027,54.3388,54.5636,543084.0
2020-01-28 10:10:00,55.82,55.93,55.74,55.92,452510.0,54.5636,54.6712,54.4854,54.6614,452510.0
2020-01-28 10:20:00,55.91,56.15,55.86,56.04,621369.0,54.6516,54.8862,54.6027,54.7787,621369.0
2020-01-28 10:30:00,56.05,56.22,55.87,56.2,623989.0,54.7885,54.9546,54.6125,54.9351,623989.0
2020-01-28 10:40:00,56.2,56.25,56.1,56.13,335848.0,54.9351,54.984,54.8373,54.8667,335848.0
2020-01-28 10:50:00,56.12,56.22,56.07,56.21,382381.0,54.8569,54.9546,54.808,54.9449,382381.0
2020-01-28 11:00:00,56.22,56.23,56.12,56.17,475588.0,54.9546,54.9644,54.8569,54.9058,475588.0
2020-01-28 11:10:00,56.17,56.3,56.16,56.29,381969.0,54.9058,55.0328,54.896,55.0231,381969.0
2020-01-28 11:20:00,56.28,56.34,56.24,56.28,356323.0,55.0133,55.0719,54.9742,55.0133,356323.0
2020-01-28 11:30:00,56.29,56.38,56.2,56.23,307252.0,55.0231,55.111,54.9351,54.9644,307252.0
2020-01-28 11:40:00,56.23,56.31,56.13,56.3,335172.0,54.9644,55.0426,54.8667,55.0328,335172.0
2020-01-28 11:50:00,56.3,56.35,56.23,56.31,177215.0,55.0328,55.0817,54.9644,55.0426,177215.0
2020-01-28 12:00:00,56.32,56.35,56.26,56.3,255360.0,55.0524,55.0817,54.9937,55.0328,255360.0
2020-01-28 12:10:00,56.3,56.46,56.3,56.46,264543.0,55.0328,55.1892,55.0328,55.1892,264543.0
2020-01-28 12:20:00,56.46,56.5,56.39,56.44,175950.0,55.1892,55.2283,55.1208,55.1697,175950.0
2020-01-28 12:30:00,56.44,56.47,56.36,56.37,124247.0,55.1697,55.199,55.0915,55.1013,124247.0
2020-01-28 12:40:00,56.38,56.5,56.35,56.46,167429.0,55.111,55.2283,55.0817,55.1892,167429.0
2020-01-28 12:50:00,56.46,56.49,56.4,56.42,139268.0,55.1892,55.2186,55.1306,55.1501,139268.0
2020-01-28 13:00:00,56.42,56.42,56.28,56.39,302780.0,55.1501,55.1501,55.0133,55.1208,302780.0
2020-01-28 13:10:00,56.39,56.45,56.35,56.42,193627.0,55.1208,55.1795,55.0817,55.1501,193627.0
2020-01-28 13:20:00,56.42,56.49,56.39,56.43,183988.0,55.1501,55.2186,55.1208,55.1599,183988.0
2020-01-28 13:30:00,56.44,56.47,56.38,56.41,311287.0,55.1697,55.199,55.111,55.1404,311287.0
2020-01-28 13:40:00,56.41,56.46,56.39,56.46,122245.0,55.1404,55.1892,55.1208,55.1892,122245.0
2020-01-28 13:50:00,56.46,56.59,56.42,56.57,265659.0,55.1892,55.3163,55.1501,55.2968,265659.0
2020-01-28 14:00:00,56.57,56.7,56.56,56.6,411286.0,55.2968,55.4238,55.287,55.3261,411286.0
2020-01-28 14:10:00,56.6,56.69,56.55,56.63,283845.0,55.3261,55.4141,55.2772,55.3554,283845.0
2020-01-28 14:20:00,56.64,56.75,56.6,56.7,197441.0,55.3652,55.4727,55.3261,55.4238,197441.0
2020-01-28 14:30:00,56.69,56.78,56.65,56.72,185234.0,55.4141,55.502,55.375,55.4434,185234.0
2020-01-28 14:40:00,56.72,56.77,56.7,56.71,178928.0,55.4434,55.4923,55.4238,55.4336,178928.0
2020-01-28 14:50:00,56.71,56.72,56.62,56.66,183520.0,55.4336,55.4434,55.3456,55.3847,183520.0
2020-01-28 15:00:00,56.66,56.71,56.62,56.65,190658.0,55.3847,55.4336,55.3456,55.375,190658.0
2020-01-28 15:10:00,56.64,56.67,56.58,56.64,178232.0,55.3652,55.3945,55.3065,55.3652,178232.0
2020-01-28 15:20:00,56.64,56.75,56.63,56.74,241910.0,55.3652,55.4727,55.3554,55.4629,241910.0
2020-01-28 15:30:00,56.74,56.76,56.6,56.61,297847.0,55.4629,55.4825,55.3261,55.3359,297847.0
2020-01-28 15:40:00,56.61,56.73,56.59,56.68,421199.0,55.3359,55.4532,55.3163,55.4043,421199.0
2020-01-28 15:50:00,56.67,56.7,56.45,56.48,901014.0,55.3945,55.4238,55.1795,55.2088,901014.0
2020-01-29 09:30:00,56.0,56.78,55.93,56.58,1595233.0,54.7396,55.502,54.6712,55.3065,1595233.0
2020-01-29 09:40:00,56.59,57.19,56.57,57.1,1619164.0,55.3163,55.9028,55.2968,55.8148,1619164.0
2020-01-29 09:50:00,57.1,57.15,56.5,56.54,658776.0,55.8148,55.8637,55.2283,55.2674,658776.0
2020-01-29 10:00:00,56.53,56.53,56.01,56.2,783283.0,55.2577,55.2577,54.7494,54.9351,783283.0
2020-01-29 10:10:00,56.21,56.43,56.08,56.1,669446.0,54.9449,55.1599,54.8178,54.8373,669446.0
2020-01-29 10:20:00,56.11,56.38,56.1,56.37,547167.0,54.8471,55.111,54.8373,55.1013,547167.0
2020-01-29 10:30:00,56.36,56.36,56.12,56.19,337087.0,55.0915,55.0915,54.8569,54.9253,337087.0
2020-01-29 10:40:00,56.2,56.25,56.07,56.1,181441.0,54.9351,54.984,54.808,54.8373,181441.0
2020-01-29 10:50:00,56.1,56.19,55.97,56.17,307293.0,54.8373,54.9253,54.7103,54.9058,307293.0
2020-01-29 11:00:00,56.17,56.18,55.94,55.94,304822.0,54.9058,54.9155,54.6809,54.6809,304822.0
2020-01-29 11:10:00,55.93,55.95,55.74,55.8,523020.0,54.6712,54.6907,54.4854,54.5441,523020.0
2020-01-29 11:20:00,55.79,55.91,55.75,55.91,260497.0,54.5343,54.6516,54.4952,54.6516,260497.0
2020-01-29 11:30:00,55.91,55.95,55.72,55.74,323929.0,54.6516,54.6907,54.4659,54.4854,323929.0
2020-01-29 11:40:00,55.74,55.92,55.69,55.88,496807.0,54.4854,54.6614,54.4366,54.6223,496807.0
2020-01-29 11:50:00,55.87,55.99,55.83,55.89,210532.0,54.6125,54.7298,54.5734,54.6321,210532.0
2020-01-29 12:00:00,55.88,55.94,55.78,55.9,352534.0,54.6223,54.6809,54.5245,54.6418,352534.0
2020-01-29 12:10:00,55.91,56.08,55.89,56.05,273734.0,54.6516,54.8178,54.6321,54.7885,273734.0
2020-01-29 12:20:00,56.05,56.12,55.99,56.06,396039.0,54.7885,54.8569,54.7298,54.7982,396039.0
2020-01-29 12:30:00,56.07,56.07,55.89,55.96,184681.0,54.808,54.808,54.6321,54.7005,184681.0
2020-01-29 12:40:00,55.96,55.99,55.86,55.9,243831.0,54.7005,54.7298,54.6027,54.6418,243831.0
2020-01-29 12:50:00,55.9,55.99,55.84,55.85,373059.0,54.6418,54.7298,54.5832,54.593,373059.0
2020-01-29 13:00:00,55.85,55.87,55.78,55.78,285773.0,54.593,54.6125,54.5245,54.5245,285773.0
2020-01-29 13:10:00,55.78,55.88,55.74,55.86,376060.0,54.5245,54.6223,54.4854,54.6027,376060.0
2020-01-29 13:20:00,55.86,55.98,55.84,55.9,261060.0,54.6027,54.72,54.5832,54.6418,261060.0
2020-01-29 13:30:00,55.9,55.93,55.76,55.76,181598.0,54.6418,54.6712,54.505,54.505,181598.0
2020-01-29 13:40:00,55.77,55.77,55.62,55.71,335848.0,54.5148,54.5148,54.3681,54.4561,335848.0
2020-01-29 13:50:00,55.7,55.77,55.63,55.76,217453.0,54.4463,54.5148,54.3779,54.505,217453.0
2020-01-29 14:00:00,55.75,55.89,55.68,55.73,325616.0,54.4952,54.6321,54.4268,54.4757,325616.0
2020-01-29 14:10:00,55.75,55.79,55.71,55.77,238822.0,54.4952,54.5343,54.4561,54.5148,238822.0
2020-01-29 14:20:00,55.78,55.83,55.7,55.79,170930.0,54.5245,54.5734,54.4463,54.5343,170930.0
2020-01-29 14:30:00,55.8,55.81,55.7,55.73,200209.0,54.5441,54.5539,54.4463,54.4757,200209.0
2020-01-29 14:40:00,55.73,55.73,55.6,55.63,346942.0,54.4757,54.4757,54.3486,54.3779,346942.0
2020-01-29 14:50:00,55.62,55.7,55.6,55.66,230479.0,54.3681,54.4463,54.3486,54.4072,230479.0
2020-01-29 15:00:00,55.67,55.7,55.5,55.55,365352.0,54.417,54.4463,54.2508,54.2997,365352.0
2020-01-29 15:10:00,55.55,55.57,55.42,55.45,377077.0,54.2997,54.3193,54.1726,54.202,377077.0
2020-01-29 15:20:00,55.45,55.56,55.38,55.52,331445.0,54.202,54.3095,54.1335,54.2704,331445.0
2020-01-29 15:30:00,55.51,55.54,55.41,55.45,353787.0,54.2606,54.2899,54.1629,54.202,353787.0
2020-01-29 15:40:00,55.45,55.47,55.34,55.42,381279.0,54.202,54.2215,54.0944,54.1726,381279.0
2020-01-29 15:50:00,55.41,55.46,55.29,55.3,970305.0,54.1629,54.2117,54.0456,54.0553,970305.0
2020-01-30 09:30:00,54.18,54.79,53.85,54.67,2594058.0,52.9605,53.5568,52.638,53.4395,2594058.0
2020-01-30 09:40:00,54.66,54.71,54.3,54.32,1524681.0,53.4297,53.4786,53.0778,53.0974,1524681.0
2020-01-30 09:50:00,54.32,54.49,53.96,53.98,1485221.0,53.0974,53.2636,52.7455,52.765,1485221.0
2020-01-30 10:00:00,53.99,54.2,53.81,54.19,1150650.0,52.7748,52.9801,52.5989,52.9703,1150650.0
2020-01-30 10:10:00,54.19,54.34,54.04,54.08,769439.0,52.9703,53.1169,52.8237,52.8628,769439.0
2020-01-30 10:20:00,54.09,54.11,53.92,54.09,825892.0,52.8726,52.8921,52.7064,52.8726,825892.0
2020-01-30 10:30:00,54.09,54.1,53.75,53.76,760844.0,52.8726,52.8823,52.5402,52.55,760844.0
2020-01-30 10:40:00,53.75,53.78,53.39,53.57,873616.0,52.5402,52.5696,52.1883,52.3643,873616.0
2020-01-30 10:50:00,53.56,53.56,53.22,53.31,822542.0,52.3545,52.3545,52.0222,52.1101,822542.0
2020-01-30 11:00:00,53.31,53.57,53.28,53.48,626167.0,52.1101,52.3643,52.0808,52.2763,626167.0
2020-01-30 11:10:00,53.49,53.72,53.47,53.6,578424.0,52.2861,52.5109,52.2665,52.3936,578424.0
2020-01-30 11:20:00,53.61,53.79,53.56,53.74,509479.0,52.4034,52.5793,52.3545,52.5305,509479.0
2020-01-30 11:30:00,53.75,53.77,53.63,53.68,539892.0,52.5402,52.5598,52.4229,52.4718,539892.0
2020-01-30 11:40:00,53.67,53.88,53.63,53.84,533333.0,52.462,52.6673,52.4229,52.6282,533333.0
2020-01-30 11:50:00,53.84,54.06,53.78,53.8,475408.0,52.6282,52.8432,52.5696,52.5891,475408.0
2020-01-30 12:00:00,53.8,53.93,53.68,53.69,452866.0,52.5891,52.7162,52.4718,52.4816,452866.0
2020-01-30 12:10:00,53.69,53.79,53.65,53.73,498262.0,52.4816,52.5793,52.4425,52.5207,498262.0
2020-01-30 12:20:00,53.72,53.75,53.44,53.48,312193.0,52.5109,52.5402,52.2372,52.2763,312193.0
2020-01-30 12:30:00,53.47,53.51,53.27,53.33,683934.0,52.2665,52.3056,52.071,52.1297,683934.0
2020-01-30 12:40:00,53.32,53.45,53.25,53.27,505764.0,52.1199,52.247,52.0515,52.071,505764.0
2020-01-30 12:50:00,53.28,53.48,53.27,53.4,286808.0,52.0808,52.2763,52.071,52.1981,286808.0
2020-01-30 13:00:00,53.4,53.53,53.33,53.41,224731.0,52.1981,52.3252,52.1297,52.2079,224731.0
2020-01-30 13:10:00,53.41,53.52,53.36,53.39,303890.0,52.2079,52.3154,52.159,52.1883,303890.0
2020-01-30 13:20:00,53.37,53.44,53.34,53.36,339260.0,52.1688,52.2372,52.1395,52.159,339260.0
2020-01-30 13:30:00,53.37,53.44,53.31,53.38,391281.0,52.1688,52.2372,52.1101,52.1786,391281.0
2020-01-30 13:40:00,53.38,53.56,53.35,53.48,246360.0,52.1786,52.3545,52.1492,52.2763,246360.0
2020-01-30 13:50:00,53.48,53.51,53.38,53.45,316169.0,52.2763,52.3056,52.1786,52.247,316169.0
2020-01-30 14:00:00,53.45,53.58,53.39,53.58,226531.0,52.247,52.3741,52.1883,52.3741,226531.0
2020-01-30 14:10:00,53.58,53.94,53.54,53.9,527416.0,52.3741,52.7259,52.335,52.6868,527416.0
2020-01-30 14:20:00,53.9,54.03,53.88,53.9,421716.0,52.6868,52.8139,52.6673,52.6868,421716.0
2020-01-30 14:30:00,53.89,53.94,53.8,53.9,503254.0,52.6771,52.7259,52.5891,52.6868,503254.0
2020-01-30 14:40:00,53.91,54.32,53.83,54.08,945895.0,52.6966,53.0974,52.6184,52.8628,945895.0
2020-01-30 14:50:00,54.06,54.34,53.94,54.27,649289.0,52.8432,53.1169,52.7259,53.0485,649289.0
2020-01-30 15:00:00,54.27,54.47,54.23,54.27,560981.0,53.0485,53.244,53.0094,53.0485,560981.0
2020-01-30 15:10:00,54.27,54.49,54.26,54.46,542263.0,53.0485,53.2636,53.0387,53.2342,542263.0
2020-01-30 15:20:00,54.47,54.64,54.44,54.5,689863.0,53.244,53.4102,53.2147,53.2733,689863.0
2020-01-30 15:30:00,54.5,54.6,54.42,54.55,644575.0,53.2733,53.3711,53.1951,53.3222,644575.0
2020-01-30 15:40:00,54.55,54.85,54.53,54.8,802515.0,53.3222,53.6155,53.3027,53.5666,802515.0
2020-01-30 15:50:00,54.8,55.07,54.8,55.03,1339616.0,53.5666,53.8305,53.5666,53.7914,1339616.0
2020-01-31 09:30:00,55.15,55.2,53.85,53.93,1811603.0,53.9087,53.9576,52.638,52.7162,1811603.0
2020-01-31 09:40:00,53.96,54.03,53.59,53.89,1162853.0,52.7455,52.8139,52.3838,52.6771,1162853.0
2020-01-31 09:50:00,53.9,53.9,53.6,53.85,846232.0,52.6868,52.6868,52.3936,52.638,846232.0
2020-01-31 10:00:00,53.86,53.88,53.32,53.56,1202803.0,52.6477,52.6673,52.1199,52.3545,1202803.0
2020-01-31 10:10:00,53.57,53.95,53.26,53.42,1043825.0,52.3643,52.7357,52.0613,52.2177,1043825.0
2020-01-31 10:20:00,53.42,53.61,53.31,53.32,687810.0,52.2177,52.4034,52.1101,52.1199,687810.0
2020-01-31 10:30:00,53.31,53.72,53.3,53.62,960412.0,52.1101,52.5109,52.1004,52.4132,960412.0
2020-01-31 10:40:00,53.63,53.82,53.4,53.55,1032787.0,52.4229,52.6086,52.1981,52.3447,1032787.0
2020-01-31 10:50:00,53.56,53.57,53.3,53.56,624139.0,52.3545,52.3643,52.1004,52.3545,624139.0
2020-01-31 11:00:00,53.57,53.75,53.48,53.51,430170.0,52.3643,52.5402,52.2763,52.3056,430170.0
2020-01-31 11:10:00,53.5,53.81,53.37,53.53,683604.0,52.2959,52.5989,52.1688,52.3252,683604.0
2020-01-31 11:20:00,53.5,53.57,53.36,53.47,400414.0,52.2959,52.3643,52.159,52.2665,400414.0
2020-01-31 11:30:00,53.47,53.58,53.34,53.44,429260.0,52.2665,52.3741,52.1395,52.2372,429260.0
2020-01-31 11:40:00,53.44,53.78,53.43,53.76,586472.0,52.2372,52.5696,52.2274,52.55,586472.0
2020-01-31 11:50:00,53.76,54.1,53.7,54.09,742629.0,52.55,52.8823,52.4914,52.8726,742629.0
2020-01-31 12:00:00,54.09,54.1,53.95,53.98,385549.0,52.8726,52.8823,52.7357,52.765,385549.0
2020-01-31 12:10:00,53.98,54.04,53.62,53.62,491814.0,52.765,52.8237,52.4132,52.4132,491814.0
2020-01-31 12:20:00,53.63,53.79,53.58,53.76,397276.0,52.4229,52.5793,52.3741,52.55,397276.0
2020-01-31 12:30:00,53.75,53.76,53.4,53.51,381687.0,52.5402,52.55,52.1981,52.3056,381687.0
2020-01-31 12:40:00,53.5,53.67,53.35,53.35,527592.0,52.2959,52.462,52.1492,52.1492,527592.0
2020-01-31 12:50:00,53.36,53.56,53.28,53.43,372970.0,52.159,52.3545,52.0808,52.2274,372970.0
2020-01-31 13:00:00,53.42,53.65,53.38,53.41,347656.0,52.2177,52.4425,52.1786,52.2079,347656.0
2020-01-31 13:10:00,53.41,53.45,53.3,53.39,314313.0,52.2079,52.247,52.1004,52.1883,314313.0
2020-01-31 13:20:00,53.38,53.57,53.33,53.52,344193.0,52.1786,52.3643,52.1297,52.3154,344193.0
2020-01-31 13:30:00,53.52,53.52,53.31,53.33,209877.0,52.3154,52.3154,52.1101,52.1297,209877.0
2020-01-31 13:40:00,53.33,53.38,53.2,53.34,356691.0,52.1297,52.1786,52.0026,52.1395,356691.0
2020-01-31 13:50:00,53.35,53.46,53.27,53.39,291102.0,52.1492,52.2568,52.071,52.1883,291102.0
2020-01-31 14:00:00,53.38,53.48,53.36,53.44,232394.0,52.1786,52.2763,52.159,52.2372,232394.0
2020-01-31 14:10:00,53.45,53.52,53.34,53.36,275809.0,52.247,52.3154,52.1395,52.159,275809.0
2020-01-31 14:20:00,53.36,53.37,53.16,53.16,419027.0,52.159,52.1688,51.9635,51.9635,419027.0
2020-01-31 14:30:00,53.16,53.44,53.14,53.34,335458.0,51.9635,52.2372,51.944,52.1395,335458.0
2020-01-31 14:40:00,53.35,53.36,53.15,53.23,224341.0,52.1492,52.159,51.9537,52.0319,224341.0
2020-01-31 14:50:00,53.24,53.27,53.16,53.21,333025.0,52.0417,52.071,51.9635,52.0124,333025.0
2020-01-31 15:00:00,53.22,53.29,53.12,53.14,382407.0,52.0222,52.0906,51.9244,51.944,382407.0
2020-01-31 15:10:00,53.13,53.16,53.04,53.08,475792.0,51.9342,51.9635,51.8462,51.8853,475792.0
2020-01-31 15:20:00,53.07,53.11,52.88,52.88,901628.0,51.8755,51.9146,51.6898,51.6898,901628.0
2020-01-31 15:30:00,52.89,52.92,52.71,52.73,662904.0,51.6996,51.7289,51.5236,51.5432,662904.0
2020-01-31 15:40:00,52.73,53.15,52.7,53.01,1242589.0,51.5432,51.9537,51.5139,51.8169,1242589.0
2020-01-31 15:50:00,53.01,53.24,52.94,53.06,1914703.0,51.8169,52.0417,51.7485,51.8658,1914703.0
2020-02-03 09:30:00,53.33,53.66,53.0,53.5,2099244.0,52.1297,52.4523,51.8071,52.2959,2099244.0
2020-02-03 09:40:00,53.48,53.57,53.22,53.29,857468.0,52.2763,52.3643,52.0222,52.0906,857468.0
2020-02-03 09:50:00,53.3,53.44,53.13,53.34,785562.0,52.1004,52.2372,51.9342,52.1395,785562.0
2020-02-03 10:00:00,53.34,53.88,53.34,53.8,1366288.0,52.1395,52.6673,52.1395,52.5891,1366288.0
2020-02-03 10:10:00,53.81,53.85,53.65,53.79,470166.0,52.5989,52.638,52.4425,52.5793,470166.0
2020-02-03 10:20:00,53.79,53.8,53.58,53.73,338965.0,52.5793,52.5891,52.3741,52.5207,338965.0
2020-02-03 10:30:00,53.72,53.92,53.66,53.89,645041.0,52.5109,52.7064,52.4523,52.6771,645041.0
2020-02-03 10:40:00,53.89,53.92,53.68,53.72,540327.0,52.6771,52.7064,52.4718,52.5109,540327.0
2020-02-03 10:50:00,53.71,53.8,53.61,53.76,402625.0,52.5011,52.5891,52.4034,52.55,402625.0
2020-02-03 11:00:00,53.77,54.11,53.74,54.0,565146.0,52.5598,52.8921,52.5305,52.7846,565146.0
2020-02-03 11:10:00,54.01,54.05,53.79,53.88,431016.0,52.7944,52.8335,52.5793,52.6673,431016.0
2020-02-03 11:20:00,53.86,53.91,53.76,53.84,475790.0,52.6477,52.6966,52.55,52.6282,475790.0
2020-02-03 11:30:00,53.85,53.91,53.68,53.71,296106.0,52.638,52.6966,52.4718,52.5011,296106.0
2020-02-03 11:40:00,53.72,53.78,53.56,53.65,395914.0,52.5109,52.5696,52.3545,52.4425,395914.0
2020-02-03 11:50:00,53.66,53.81,53.63,53.78,369573.0,52.4523,52.5989,52.4229,52.5696,369573.0
2020-02-03 12:00:00,53.77,53.98,53.77,53.83,308519.0,52.5598,52.765,52.5598,52.6184,308519.0
2020-02-03 12:10:00,53.83,53.84,53.72,53.82,204709.0,52.6184,52.6282,52.5109,52.6086,204709.0
2020-02-03 12:20:00,53.82,53.99,53.81,53.87,194487.0,52.6086,52.7748,52.5989,52.6575,194487.0
2020-02-03 12:30:00,53.87,53.93,53.82,53.86,287055.0,52.6575,52.7162,52.6086,52.6477,287055.0
2020-02-03 12:40:00,53.87,53.96,53.83,53.96,197889.0,52.6575,52.7455,52.6184,52.7455,197889.0
2020-02-03 12:50:00,53.95,54.05,53.91,54.04,194128.0,52.7357,52.8335,52.6966,52.8237,194128.0
2020-02-03 13:00:00,54.05,54.1,53.97,54.01,203847.0,52.8335,52.8823,52.7553,52.7944,203847.0
2020-02-03 13:10:00,54.03,54.05,53.88,53.93,201552.0,52.8139,52.8335,52.6673,52.7162,201552.0
2020-02-03 13:20:00,53.93,53.99,53.86,53.87,222290.0,52.7162,52.7748,52.6477,52.6575,222290.0
2020-02-03 13:30:00,53.87,54.02,53.85,53.99,210836.0,52.6575,52.8041,52.638,52.7748,210836.0
2020-02-03 13:40:00,53.98,54.0,53.91,53.97,130044.0,52.765,52.7846,52.6966,52.7553,130044.0
2020-02-03 13:50:00,53.97,53.99,53.89,53.97,154843.0,52.7553,52.7748,52.6771,52.7553,154843.0
2020-02-03 14:00:00,53.97,54.02,53.86,53.89,223386.0,52.7553,52.8041,52.6477,52.6771,223386.0
2020-02-03 14:10:00,53.9,53.93,53.83,53.86,229207.0,52.6868,52.7162,52.6184,52.6477,229207.0
2020-02-03 14:20:00,53.86,53.9,53.81,53.83,206187.0,52.6477,52.6868,52.5989,52.6184,206187.0
2020-02-03 14:30:00,53.83,53.92,53.8,53.88,228566.0,52.6184,52.7064,52.5891,52.6673,228566.0
2020-02-03 14:40:00,53.88,53.97,53.85,53.92,193985.0,52.6673,52.7553,52.638,52.7064,193985.0
2020-02-03 14:50:00,53.92,53.93,53.85,53.85,164003.0,52.7064,52.7162,52.638,52.638,164003.0
2020-02-03 15:00:00,53.86,53.97,53.86,53.95,183540.0,52.6477,52.7553,52.6477,52.7357,183540.0
2020-02-03 15:10:00,53.95,53.96,53.87,53.93,252616.0,52.7357,52.7455,52.6575,52.7162,252616.0
2020-02-03 15:20:00,53.94,54.01,53.92,53.99,239071.0,52.7259,52.7944,52.7064,52.7748,239071.0
2020-02-03 15:30:00,54.0,54.0,53.93,53.97,240418.0,52.7846,52.7846,52.7162,52.7553,240418.0
2020-02-03 15:40:00,53.96,53.99,53.74,53.74,422912.0,52.7455,52.7748,52.5305,52.5305,422912.0
2020-02-03 15:50:00,53.75,53.83,53.69,53.78,953317.0,52.5402,52.6184,52.4816,52.5696,953317.0
2020-02-04 09:30:00,55.24,55.73,55.15,55.26,2140427.0,53.9967,54.4757,53.9087,54.0162,2140427.0
2020-02-04 09:40:00,55.26,55.94,55.26,55.9,1228567.0,54.0162,54.6809,54.0162,54.6418,1228567.0
2020-02-04 09:50:00,55.9,56.02,55.37,55.4,1270843.0,54.6418,54.7591,54.1238,54.1531,1270843.0
2020-02-04 10:00:00,55.4,55.51,55.3,55.36,581290.0,54.1531,54.2606,54.0553,54.114,581290.0
2020-02-04 10:10:00,55.37,55.46,54.94,55.03,748236.0,54.1238,54.2117,53.7034,53.7914,748236.0
2020-02-04 10:20:00,55.04,55.14,54.97,55.12,423427.0,53.8012,53.8989,53.7328,53.8794,423427.0
2020-02-04 10:30:00,55.12,55.21,54.95,55.12,577049.0,53.8794,53.9674,53.7132,53.8794,577049.0
2020-02-04 10:40:00,55.13,55.28,55.06,55.26,282989.0,53.8892,54.0358,53.8207,54.0162,282989.0
2020-02-04 10:50:00,55.26,55.3,55.09,55.18,232355.0,54.0162,54.0553,53.8501,53.938,232355.0
2020-02-04 11:00:00,55.19,55.3,55.1,55.16,582338.0,53.9478,54.0553,53.8598,53.9185,582338.0
2020-02-04 11:10:00,55.16,55.33,55.08,55.26,262109.0,53.9185,54.0847,53.8403,54.0162,262109.0
2020-02-04 11:20:00,55.26,55.54,55.22,55.52,677539.0,54.0162,54.2899,53.9771,54.2704,677539.0
2020-02-04 11:30:00,55.51,55.75,55.48,55.72,510499.0,54.2606,54.4952,54.2313,54.4659,510499.0
2020-02-04 11:40:00,55.71,55.79,55.64,55.76,330953.0,54.4561,54.5343,54.3877,54.505,330953.0
2020-02-04 11:50:00,55.76,55.77,55.63,55.7,254559.0,54.505,54.5148,54.3779,54.4463,254559.0
2020-02-04 12:00:00,55.69,55.71,55.57,55.63,252991.0,54.4366,54.4561,54.3193,54.3779,252991.0
2020-02-04 12:10:00,55.63,55.69,55.53,55.59,338371.0,54.3779,54.4366,54.2802,54.3388,338371.0
2020-02-04 12:20:00,55.6,55.68,55.58,55.63,146434.0,54.3486,54.4268,54.329,54.3779,146434.0
2020-02-04 12:30:00,55.63,55.63,55.54,55.55,98283.0,54.3779,54.3779,54.2899,54.2997,98283.0
2020-02-04 12:40:00,55.54,55.56,55.46,55.47,144727.0,54.2899,54.3095,54.2117,54.2215,144727.0
2020-02-04 12:50:00,55.47,55.52,55.42,55.48,184634.0,54.2215,54.2704,54.1726,54.2313,184634.0
2020-02-04 13:00:00,55.49,55.51,55.4,55.45,188770.0,54.2411,54.2606,54.1531,54.202,188770.0
2020-02-04 13:10:00,55.46,55.5,55.43,55.48,207142.0,54.2117,54.2508,54.1824,54.2313,207142.0
2020-02-04 13:20:00,55.48,55.5,55.35,55.4,194086.0,54.2313,54.2508,54.1042,54.1531,194086.0
2020-02-04 13:30:00,55.4,55.41,55.33,55.35,154923.0,54.1531,54.1629,54.0847,54.1042,154923.0
2020-02-04 13:40:00,55.34,55.39,55.3,55.34,240286.0,54.0944,54.1433,54.0553,54.0944,240286.0
2020-02-04 13:50:00,55.35,55.35,55.26,55.29,244489.0,54.1042,54.1042,54.0162,54.0456,244489.0
2020-02-04 14:00:00,55.29,55.37,55.28,55.35,182554.0,54.0456,54.1238,54.0358,54.1042,182554.0
2020-02-04 14:10:00,55.35,55.4,55.29,55.31,229582.0,54.1042,54.1531,54.0456,54.0651,229582.0
2020-02-04 14:20:00,55.32,55.45,55.32,55.4,213343.0,54.0749,54.202,54.0749,54.1531,213343.0
2020-02-04 14:30:00,55.4,55.48,55.37,55.42,374401.0,54.1531,54.2313,54.1238,54.1726,374401.0
2020-02-04 14:40:00,55.42,55.57,55.42,55.54,250352.0,54.1726,54.3193,54.1726,54.2899,250352.0
2020-02-04 14:50:00,55.54,55.55,55.48,55.48,203907.0,54.2899,54.2997,54.2313,54.2313,203907.0
2020-02-04 15:00:00,55.48,55.56,55.42,55.44,221131.0,54.2313,54.3095,54.1726,54.1922,221131.0
2020-02-04 15:10:00,55.44,55.5,55.41,55.47,165937.0,54.1922,54.2508,54.1629,54.2215,165937.0
2020-02-04 15:20:00,55.46,55.53,55.44,55.52,183616.0,54.2117,54.2802,54.1922,54.2704,183616.0
2020-02-04 15:30:00,55.51,55.64,55.49,55.53,429560.0,54.2606,54.3877,54.2411,54.2802,429560.0
2020-02-04 15:40:00,55.53,55.64,55.49,55.58,394583.0,54.2802,54.3877,54.2411,54.329,394583.0
2020-02-04 15:50:00,55.58,55.59,55.46,55.5,726241.0,54.329,54.3388,54.2117,54.2508,726241.0
2020-02-05 09:30:00,57.02,57.26,56.48,56.49,1580625.0,55.7366,55.9712,55.2088,55.2186,1580625.0
2020-02-05 09:40:00,56.49,56.96,56.16,56.84,704757.0,55.2186,55.678,54.896,55.5607,704757.0
2020-02-05 09:50:00,56.83,56.9,56.4,56.63,815966.0,55.5509,55.6193,55.1306,55.3554,815966.0
2020-02-05 10:00:00,56.6,56.86,56.59,56.77,1188051.0,55.3261,55.5802,55.3163,55.4923,1188051.0
2020-02-05 10:10:00,56.78,56.82,56.32,56.32,610622.0,55.502,55.5411,55.0524,55.0524,610622.0
2020-02-05 10:20:00,56.32,56.46,56.15,56.25,451804.0,55.0524,55.1892,54.8862,54.984,451804.0
2020-02-05 10:30:00,56.25,56.27,55.93,55.93,434220.0,54.984,55.0035,54.6712,54.6712,434220.0
2020-02-05 10:40:00,55.93,56.12,55.82,56.07,692207.0,54.6712,54.8569,54.5636,54.808,692207.0
2020-02-05 10:50:00,56.07,56.47,56.03,56.32,528415.0,54.808,55.199,54.7689,55.0524,528415.0
2020-02-05 11:00:00,56.32,56.45,56.24,56.4,258641.0,55.0524,55.1795,54.9742,55.1306,258641.0
2020-02-05 11:10:00,56.4,56.53,56.34,56.48,227108.0,55.1306,55.2577,55.0719,55.2088,227108.0
2020-02-05 11:20:00,56.48,56.54,56.41,56.48,257246.0,55.2088,55.2674,55.1404,55.2088,257246.0
2020-02-05 11:30:00,56.47,56.55,56.38,56.47,278362.0,55.199,55.2772,55.111,55.199,278362.0
2020-02-05 11:40:00,56.47,56.48,56.27,56.47,233489.0,55.199,55.2088,55.0035,55.199,233489.0
2020-02-05 11:50:00,56.47,56.51,56.38,56.48,180956.0,55.199,55.2381,55.111,55.2088,180956.0
2020-02-05 12:00:00,56.48,56.55,56.41,56.53,259159.0,55.2088,55.2772,55.1404,55.2577,259159.0
2020-02-05 12:10:00,56.53,56.74,56.52,56.69,370808.0,55.2577,55.4629,55.2479,55.4141,370808.0
2020-02-05 12:20:00,56.69,56.84,56.66,56.75,309536.0,55.4141,55.5607,55.3847,55.4727,309536.0
2020-02-05 12:30:00,56.74,56.85,56.74,56.8,231100.0,55.4629,55.5705,55.4629,55.5216,231100.0
2020-02-05 12:40:00,56.79,56.85,56.76,56.8,141602.0,55.5118,55.5705,55.4825,55.5216,141602.0
2020-02-05 12:50:00,56.81,56.92,56.8,56.89,213070.0,55.5314,55.6389,55.5216,55.6096,213070.0
2020-02-05 13:00:00,56.88,56.9,56.74,56.76,284594.0,55.5998,55.6193,55.4629,55.4825,284594.0
2020-02-05 13:10:00,56.75,56.8,56.65,56.69,176379.0,55.4727,55.5216,55.375,55.4141,176379.0
2020-02-05 13:20:00,56.69,56.81,56.69,56.8,168074.0,55.4141,55.5314,55.4141,55.5216,168074.0
2020-02-05 13:30:00,56.8,56.84,56.69,56.69,180662.0,55.5216,55.5607,55.4141,55.4141,180662.0
2020-02-05 13:40:00,56.69,56.78,56.66,56.68,264855.0,55.4141,55.502,55.3847,55.4043,264855.0
2020-02-05 13:50:00,56.68,56.72,56.61,56.67,193090.0,55.4043,55.4434,55.3359,55.3945,193090.0
2020-02-05 14:00:00,56.67,56.69,56.51,56.55,396904.0,55.3945,55.4141,55.2381,55.2772,396904.0
2020-02-05 14:10:00,56.54,56.63,56.5,56.58,192924.0,55.2674,55.3554,55.2283,55.3065,192924.0
2020-02-05 14:20:00,56.58,56.69,56.58,56.67,204007.0,55.3065,55.4141,55.3065,55.3945,204007.0
2020-02-05 14:30:00,56.66,56.69,56.61,56.68,143372.0,55.3847,55.4141,55.3359,55.4043,143372.0
2020-02-05 14:40:00,56.67,56.82,56.66,56.8,158582.0,55.3945,55.5411,55.3847,55.5216,158582.0
2020-02-05 14:50:00,56.8,56.92,56.79,56.87,366531.0,55.5216,55.6389,55.5118,55.59,366531.0
2020-02-05 15:00:00,56.88,56.97,56.84,56.92,369930.0,55.5998,55.6878,55.5607,55.6389,369930.0
2020-02-05 15:10:00,56.91,56.95,56.82,56.95,335977.0,55.6291,55.6682,55.5411,55.6682,335977.0
2020-02-05 15:20:00,56.95,56.98,56.85,56.85,306170.0,55.6682,55.6975,55.5705,55.5705,306170.0
2020-02-05 15:30:00,56.86,56.88,56.76,56.8,420666.0,55.5802,55.5998,55.4825,55.5216,420666.0
2020-02-05 15:40:00,56.8,56.97,56.79,56.94,382096.0,55.5216,55.6878,55.5118,55.6584,382096.0
2020-02-05 15:50:00,56.93,56.94,56.67,56.77,1387886.0,55.6487,55.6584,55.3945,55.4923,1387886.0
2020-02-06 09:30:00,57.85,58.12,57.47,57.63,1780921.0,56.5479,56.8119,56.1765,56.3329,1780921.0
2020-02-06 09:40:00,57.65,57.84,57.41,57.7,877982.0,56.3524,56.5382,56.1178,56.4013,877982.0
2020-02-06 09:50:00,57.7,58.08,57.56,58.07,872086.0,56.4013,56.7728,56.2645,56.763,872086.0
2020-02-06 10:00:00,58.07,58.33,58.0,58.28,790299.0,56.763,57.0171,56.6946,56.9683,790299.0
2020-02-06 10:10:00,58.27,58.32,57.91,57.91,551835.0,56.9585,57.0074,56.6066,56.6066,551835.0
2020-02-06 10:20:00,57.92,57.98,57.75,57.89,435287.0,56.6164,56.675,56.4502,56.587,435287.0
2020-02-06 10:30:00,57.88,58.11,57.78,58.05,455169.0,56.5773,56.8021,56.4795,56.7434,455169.0
2020-02-06 10:40:00,58.04,58.21,58.0,58.09,634405.0,56.7337,56.8998,56.6946,56.7825,634405.0
2020-02-06 10:50:00,58.08,58.14,57.81,57.86,515085.0,56.7728,56.8314,56.5088,56.5577,515085.0
2020-02-06 11:00:00,57.86,57.91,57.77,57.88,568022.0,56.5577,56.6066,56.4697,56.5773,568022.0
2020-02-06 11:10:00,57.88,58.1,57.83,58.07,559205.0,56.5773,56.7923,56.5284,56.763,559205.0
2020-02-06 11:20:00,58.07,58.24,58.04,58.2,434479.0,56.763,56.9292,56.7337,56.8901,434479.0
2020-02-06 11:30:00,58.19,58.53,58.19,58.45,1010961.0,56.8803,57.2126,56.8803,57.1344,1010961.0
2020-02-06 11:40:00,58.44,58.53,58.36,58.5,430787.0,57.1247,57.2126,57.0465,57.1833,430787.0
2020-02-06 11:50:00,58.49,58.64,58.48,58.58,588264.0,57.1735,57.3202,57.1638,57.2615,588264.0
2020-02-06 12:00:00,58.59,58.97,58.57,58.93,758353.0,57.2713,57.6427,57.2517,57.6036,758353.0
2020-02-06 12:10:00,58.92,58.99,58.77,58.85,657395.0,57.5939,57.6623,57.4472,57.5254,657395.0
2020-02-06 12:20:00,58.85,58.96,58.83,58.93,440386.0,57.5254,57.633,57.5059,57.6036,440386.0
2020-02-06 12:30:00,58.93,59.16,58.91,59.1,752653.0,57.6036,57.8285,57.5841,57.7698,752653.0
2020-02-06 12:40:00,59.1,59.17,58.94,59.05,404820.0,57.7698,57.8382,57.6134,57.7209,404820.0
2020-02-06 12:50:00,59.05,59.07,58.94,59.0,212712.0,57.7209,57.7405,57.6134,57.6721,212712.0
2020-02-06 13:00:00,58.99,59.07,58.95,59.0,285447.0,57.6623,57.7405,57.6232,57.6721,285447.0
2020-02-06 13:10:00,59.0,59.01,58.86,58.94,277813.0,57.6721,57.6818,57.5352,57.6134,277813.0
2020-02-06 13:20:00,58.94,59.0,58.83,58.93,423580.0,57.6134,57.6721,57.5059,57.6036,423580.0
2020-02-06 13:30:00,58.92,58.97,58.85,58.9,157173.0,57.5939,57.6427,57.5254,57.5743,157173.0
2020-02-06 13:40:00,58.91,58.92,58.77,58.84,236953.0,57.5841,57.5939,57.4472,57.5157,236953.0
2020-02-06 13:50:00,58.84,58.91,58.83,58.86,159353.0,57.5157,57.5841,57.5059,57.5352,159353.0
2020-02-06 14:00:00,58.86,58.91,58.77,58.79,341643.0,57.5352,57.5841,57.4472,57.4668,341643.0
2020-02-06 14:10:00,58.8,58.81,58.62,58.63,324525.0,57.4766,57.4863,57.3006,57.3104,324525.0
2020-02-06 14:20:00,58.63,58.74,58.55,58.68,329855.0,57.3104,57.4179,57.2322,57.3593,329855.0
2020-02-06 14:30:00,58.68,58.74,58.63,58.64,222282.0,57.3593,57.4179,57.3104,57.3202,222282.0
2020-02-06 14:40:00,58.64,58.74,58.62,58.71,228050.0,57.3202,57.4179,57.3006,57.3886,228050.0
2020-02-06 14:50:00,58.7,58.75,58.56,58.56,231018.0,57.3788,57.4277,57.242,57.242,231018.0
2020-02-06 15:00:00,58.57,58.59,58.5,58.54,267844.0,57.2517,57.2713,57.1833,57.2224,267844.0
2020-02-06 15:10:00,58.53,58.54,58.4,58.42,280235.0,57.2126,57.2224,57.0856,57.1051,280235.0
2020-02-06 15:20:00,58.42,58.58,58.41,58.56,428290.0,57.1051,57.2615,57.0953,57.242,428290.0
2020-02-06 15:30:00,58.56,58.69,58.55,58.67,308371.0,57.242,57.369,57.2322,57.3495,308371.0
2020-02-06 15:40:00,58.68,58.77,58.63,58.7,555295.0,57.3593,57.4472,57.3104,57.3788,555295.0
2020-02-06 15:50:00,58.7,58.73,58.62,58.68,1049800.0,57.3788,57.4081,57.3006,57.3593,1049800.0
2020-02-07 09:30:00,57.97,58.0,56.81,56.93,2597761.0,56.6652,56.6946,55.5314,55.6487,2597761.0
2020-02-07 09:40:00,56.93,57.53,56.85,57.51,1133751.0,55.6487,56.2351,55.5705,56.2156,1133751.0
2020-02-07 09:50:00,57.52,57.6,57.31,57.37,695543.0,56.2254,56.3036,56.0201,56.0787,695543.0
2020-02-07 10:00:00,57.38,57.45,57.2,57.23,597008.0,56.0885,56.1569,55.9126,55.9419,597008.0
2020-02-07 10:10:00,57.23,57.27,56.91,57.03,777872.0,55.9419,55.981,55.6291,55.7464,777872.0
2020-02-07 10:20:00,57.03,57.11,56.92,57.04,490834.0,55.7464,55.8246,55.6389,55.7562,490834.0
2020-02-07 10:30:00,57.04,57.28,57.01,57.22,406705.0,55.7562,55.9908,55.7269,55.9321,406705.0
2020-02-07 10:40:00,57.22,57.4,57.17,57.3,460115.0,55.9321,56.1081,55.8832,56.0103,460115.0
2020-02-07 10:50:00,57.31,57.47,57.28,57.37,560832.0,56.0201,56.1765,55.9908,56.0787,560832.0
2020-02-07 11:00:00,57.36,57.42,57.17,57.34,414476.0,56.069,56.1276,55.8832,56.0494,414476.0
2020-02-07 11:10:00,57.35,57.47,57.26,57.46,358558.0,56.0592,56.1765,55.9712,56.1667,358558.0
2020-02-07 11:20:00,57.46,57.61,57.46,57.57,469113.0,56.1667,56.3133,56.1667,56.2742,469113.0
2020-02-07 11:30:00,57.57,57.71,57.47,57.47,421379.0,56.2742,56.4111,56.1765,56.1765,421379.0
2020-02-07 11:40:00,57.47,57.6,57.47,57.51,275111.0,56.1765,56.3036,56.1765,56.2156,275111.0
2020-02-07 11:50:00,57.5,57.51,57.33,57.4,205577.0,56.2058,56.2156,56.0396,56.1081,205577.0
2020-02-07 12:00:00,57.4,57.42,57.32,57.33,161650.0,56.1081,56.1276,56.0299,56.0396,161650.0
2020-02-07 12:10:00,57.32,57.35,57.26,57.28,216017.0,56.0299,56.0592,55.9712,55.9908,216017.0
2020-02-07 12:20:00,57.28,57.44,57.27,57.42,253576.0,55.9908,56.1472,55.981,56.1276,253576.0
2020-02-07 12:30:00,57.42,57.43,57.32,57.42,164994.0,56.1276,56.1374,56.0299,56.1276,164994.0
2020-02-07 12:40:00,57.42,57.45,57.38,57.41,115200.0,56.1276,56.1569,56.0885,56.1178,115200.0
2020-02-07 12:50:00,57.41,57.41,57.28,57.3,214662.0,56.1178,56.1178,55.9908,56.0103,214662.0
2020-02-07 13:00:00,57.31,57.31,57.1,57.14,253184.0,56.0201,56.0201,55.8148,55.8539,253184.0
2020-02-07 13:10:00,57.13,57.16,57.06,57.12,181211.0,55.8442,55.8735,55.7757,55.8344,181211.0
2020-02-07 13:20:00,57.12,57.18,57.05,57.18,216573.0,55.8344,55.893,55.766,55.893,216573.0
2020-02-07 13:30:00,57.18,57.32,57.1,57.12,402988.0,55.893,56.0299,55.8148,55.8344,402988.0
2020-02-07 13:40:00,57.11,57.2,57.11,57.14,168772.0,55.8246,55.9126,55.8246,55.8539,168772.0
2020-02-07 13:50:00,57.14,57.17,56.97,57.01,417204.0,55.8539,55.8832,55.6878,55.7269,417204.0
2020-02-07 14:00:00,57.0,57.03,56.82,56.89,441486.0,55.7171,55.7464,55.5411,55.6096,441486.0
2020-02-07 14:10:00,56.89,56.94,56.77,56.88,356412.0,55.6096,55.6584,55.4923,55.5998,356412.0
2020-02-07 14:20:00,56.88,56.96,56.8,56.93,226777.0,55.5998,55.678,55.5216,55.6487,226777.0
2020-02-07 14:30:00,56.94,57.13,56.93,56.93,316165.0,55.6584,55.8442,55.6487,55.6487,316165.0
2020-02-07 14:40:00,56.94,57.06,56.84,56.84,320819.0,55.6584,55.7757,55.5607,55.5607,320819.0
2020-02-07 14:50:00,56.85,56.89,56.78,56.85,257856.0,55.5705,55.6096,55.502,55.5705,257856.0
2020-02-07 15:00:00,56.85,56.95,56.84,56.9,261203.0,55.5705,55.6682,55.5607,55.6193,261203.0
2020-02-07 15:10:00,56.9,56.93,56.87,56.89,322792.0,55.6193,55.6487,55.59,55.6096,322792.0
2020-02-07 15:20:00,56.88,56.94,56.87,56.89,349323.0,55.5998,55.6584,55.59,55.6096,349323.0
2020-02-07 15:30:00,56.89,56.97,56.87,56.9,316636.0,55.6096,55.6878,55.59,55.6193,316636.0
2020-02-07 15:40:00,56.89,57.0,56.88,56.93,393606.0,55.6096,55.7171,55.5998,55.6487,393606.0
2020-02-07 15:50:00,56.93,56.98,56.82,56.88,1054288.0,55.6487,55.6975,55.5411,55.5998,1054288.0
2020-02-10 09:30:00,56.39,57.0,56.2,56.71,1189636.0,55.1208,55.7171,54.9351,55.4336,1189636.0
2020-02-10 09:40:00,56.73,56.89,56.6,56.68,507389.0,55.4532,55.6096,55.3261,55.4043,507389.0
2020-02-10 09:50:00,56.68,56.77,56.51,56.63,587304.0,55.4043,55.4923,55.2381,55.3554,587304.0
2020-02-10 10:00:00,56.63,56.7,56.5,56.65,535390.0,55.3554,55.4238,55.2283,55.375,535390.0
2020-02-10 10:10:00,56.65,56.66,56.3,56.33,581423.0,55.375,55.3847,55.0328,55.0622,581423.0
2020-02-10 10:20:00,56.33,56.42,56.29,56.35,616017.0,55.0622,55.1501,55.0231,55.0817,616017.0
2020-02-10 10:30:00,56.36,56.73,56.34,56.73,589178.0,55.0915,55.4532,55.0719,55.4532,589178.0
2020-02-10 10:40:00,56.73,56.98,56.66,56.94,527448.0,55.4532,55.6975,55.3847,55.6584,527448.0
2020-02-10 10:50:00,56.94,56.99,56.68,56.7,335772.0,55.6584,55.7073,55.4043,55.4238,335772.0
2020-02-10 11:00:00,56.7,56.79,56.61,56.67,316878.0,55.4238,55.5118,55.3359,55.3945,316878.0
2020-02-10 11:10:00,56.67,56.67,56.52,56.6,308177.0,55.3945,55.3945,55.2479,55.3261,308177.0
2020-02-10 11:20:00,56.61,56.77,56.6,56.77,247708.0,55.3359,55.4923,55.3261,55.4923,247708.0
2020-02-10 11:30:00,56.78,56.89,56.78,56.82,245387.0,55.502,55.6096,55.502,55.5411,245387.0
2020-02-10 11:40:00,56.81,56.93,56.75,56.92,150091.0,55.5314,55.6487,55.4727,55.6389,150091.0
2020-02-10 11:50:00,56.92,57.07,56.88,57.04,342193.0,55.6389,55.7855,55.5998,55.7562,342193.0
2020-02-10 12:00:00,57.04,57.1,56.98,57.0,332472.0,55.7562,55.8148,55.6975,55.7171,332472.0
2020-02-10 12:10:00,57.0,57.03,56.89,56.96,177285.0,55.7171,55.7464,55.6096,55.678,177285.0
2020-02-10 12:20:00,56.96,56.97,56.9,56.93,98718.0,55.678,55.6878,55.6193,55.6487,98718.0
2020-02-10 12:30:00,56.93,56.97,56.78,56.87,167081.0,55.6487,55.6878,55.502,55.59,167081.0
2020-02-10 12:40:00,56.87,56.89,56.77,56.78,130268.0,55.59,55.6096,55.4923,55.502,130268.0
2020-02-10 12:50:00,56.78,56.85,56.75,56.8,153074.0,55.502,55.5705,55.4727,55.5216,153074.0
2020-02-10 13:00:00,56.8,56.89,56.79,56.89,130640.0,55.5216,55.6096,55.5118,55.6096,130640.0
2020-02-10 13:10:00,56.9,56.95,56.85,56.9,94641.0,55.6193,55.6682,55.5705,55.6193,94641.0
2020-02-10 13:20:00,56.9,56.98,56.87,56.91,134709.0,55.6193,55.6975,55.59,55.6291,134709.0
2020-02-10 13:30:00,56.91,57.01,56.9,56.96,141279.0,55.6291,55.7269,55.6193,55.678,141279.0
2020-02-10 13:40:00,56.97,56.99,56.87,56.91,103163.0,55.6878,55.7073,55.59,55.6291,103163.0
2020-02-10 13:50:00,56.9,56.92,56.82,56.85,118045.0,55.6193,55.6389,55.5411,55.5705,118045.0
2020-02-10 14:00:00,56.84,56.97,56.82,56.94,211888.0,55.5607,55.6878,55.5411,55.6584,211888.0
2020-02-10 14:10:00,56.95,56.99,56.9,56.95,163181.0,55.6682,55.7073,55.6193,55.6682,163181.0
2020-02-10 14:20:00,56.96,57.0,56.93,56.98,119589.0,55.678,55.7171,55.6487,55.6975,119589.0
2020-02-10 14:30:00,56.98,57.01,56.95,56.98,134109.0,55.6975,55.7269,55.6682,55.6975,134109.0
2020-02-10 14:40:00,56.98,57.02,56.97,57.0,98522.0,55.6975,55.7366,55.6878,55.7171,98522.0
2020-02-10 14:50:00,57.01,57.09,56.99,57.06,163667.0,55.7269,55.8051,55.7073,55.7757,163667.0
2020-02-10 15:00:00,57.05,57.21,57.05,57.2,337808.0,55.766,55.9223,55.766,55.9126,337808.0
2020-02-10 15:10:00,57.21,57.27,57.18,57.21,238512.0,55.9223,55.981,55.893,55.9223,238512.0
2020-02-10 15:20:00,57.21,57.25,57.21,57.24,140973.0,55.9223,55.9614,55.9223,55.9517,140973.0
2020-02-10 15:30:00,57.24,57.27,57.18,57.26,286570.0,55.9517,55.981,55.893,55.9712,286570.0
2020-02-10 15:40:00,57.25,57.27,57.16,57.2,244997.0,55.9614,55.981,55.8735,55.9126,244997.0
2020-02-10 15:50:00,57.19,57.34,57.15,57.34,793919.0,55.9028,56.0494,55.8637,56.0494,793919.0
2020-02-11 09:30:00,57.88,58.42,57.88,58.18,2423958.0,56.5773,57.1051,56.5773,56.8705,2423958.0
2020-02-11 09:40:00,58.16,58.73,58.04,58.71,1298370.0,56.851,57.4081,56.7337,57.3886,1298370.0
2020-02-11 09:50:00,58.72,58.83,58.35,58.36,1106159.0,57.3984,57.5059,57.0367,57.0465,1106159.0
2020-02-11 10:00:00,58.35,58.84,58.33,58.77,772901.0,57.0367,57.5157,57.0171,57.4472,772901.0
2020-02-11 10:10:00,58.78,58.83,58.58,58.59,467536.0,57.457,57.5059,57.2615,57.2713,467536.0
2020-02-11 10:20:00,58.58,58.6,58.4,58.48,466739.0,57.2615,57.2811,57.0856,57.1638,466739.0
2020-02-11 10:30:00,58.48,58.61,58.4,58.41,436930.0,57.1638,57.2908,57.0856,57.0953,436930.0
2020-02-11 10:40:00,58.41,58.52,58.37,58.48,347677.0,57.0953,57.2029,57.0562,57.1638,347677.0
2020-02-11 10:50:00,58.49,58.51,58.3,58.33,491025.0,57.1735,57.1931,56.9878,57.0171,491025.0
2020-02-11 11:00:00,58.32,58.4,58.16,58.19,452264.0,57.0074,57.0856,56.851,56.8803,452264.0
2020-02-11 11:10:00,58.2,58.26,58.06,58.12,397316.0,56.8901,56.9487,56.7532,56.8119,397316.0
2020-02-11 11:20:00,58.12,58.12,58.01,58.07,304104.0,56.8119,56.8119,56.7043,56.763,304104.0
2020-02-11 11:30:00,58.07,58.07,57.82,57.83,429167.0,56.763,56.763,56.5186,56.5284,429167.0
2020-02-11 11:40:00,57.83,58.09,57.83,58.06,524491.0,56.5284,56.7825,56.5284,56.7532,524491.0
2020-02-11 11:50:00,58.05,58.14,57.98,58.07,368878.0,56.7434,56.8314,56.675,56.763,368878.0
2020-02-11 12:00:00,58.08,58.11,57.97,58.01,250221.0,56.7728,56.8021,56.6652,56.7043,250221.0
2020-02-11 12:10:00,58.01,58.13,57.95,58.13,313395.0,56.7043,56.8216,56.6457,56.8216,313395.0
2020-02-11 12:20:00,58.13,58.13,57.9,57.95,235137.0,56.8216,56.8216,56.5968,56.6457,235137.0
2020-02-11 12:30:00,57.95,57.95,57.82,57.9,254223.0,56.6457,56.6457,56.5186,56.5968,254223.0
2020-02-11 12:40:00,57.9,57.92,57.76,57.82,294195.0,56.5968,56.6164,56.46,56.5186,294195.0
2020-02-11 12:50:00,57.83,57.9,57.76,57.83,288253.0,56.5284,56.5968,56.46,56.5284,288253.0
2020-02-11 13:00:00,57.83,57.87,57.78,57.8,203457.0,56.5284,56.5675,56.4795,56.4991,203457.0
2020-02-11 13:10:00,57.8,57.8,57.72,57.75,223650.0,56.4991,56.4991,56.4209,56.4502,223650.0
2020-02-11 13:20:00,57.76,57.91,57.73,57.78,271020.0,56.46,56.6066,56.4306,56.4795,271020.0
2020-02-11 13:30:00,57.78,57.81,56.81,56.88,1677163.0,56.4795,56.5088,55.5314,55.5998,1677163.0
2020-02-11 13:40:00,56.89,57.59,56.86,57.26,1508793.0,55.6096,56.2938,55.5802,55.9712,1508793.0
2020-02-11 13:50:00,57.26,57.28,56.33,56.89,2180822.0,55.9712,55.9908,55.0622,55.6096,2180822.0
2020-02-11 14:00:00,56.9,56.92,56.45,56.83,942491.0,55.6193,55.6389,55.1795,55.5509,942491.0
2020-02-11 14:10:00,56.83,56.97,56.8,56.96,587931.0,55.5509,55.6878,55.5216,55.678,587931.0
2020-02-11 14:20:00,56.97,57.02,56.72,56.87,480023.0,55.6878,55.7366,55.4434,55.59,480023.0
2020-02-11 14:30:00,56.87,57.09,56.79,57.07,469384.0,55.59,55.8051,55.5118,55.7855,469384.0
2020-02-11 14:40:00,57.08,57.3,57.03,57.27,538475.0,55.7953,56.0103,55.7464,55.981,538475.0
2020-02-11 14:50:00,57.28,57.4,57.23,57.3,496402.0,55.9908,56.1081,55.9419,56.0103,496402.0
2020-02-11 15:00:00,57.31,57.39,57.06,57.07,418417.0,56.0201,56.0983,55.7757,55.7855,418417.0
2020-02-11 15:10:00,57.07,57.1,56.84,56.87,433470.0,55.7855,55.8148,55.5607,55.59,433470.0
2020-02-11 15:20:00,56.87,57.07,56.86,57.07,282429.0,55.59,55.7855,55.5802,55.7855,282429.0
2020-02-11 15:30:00,57.07,57.15,57.01,57.13,237022.0,55.7855,55.8637,55.7269,55.8442,237022.0
2020-02-11 15:40:00,57.14,57.24,57.11,57.14,331109.0,55.8539,55.9517,55.8246,55.8539,331109.0
2020-02-11 15:50:00,57.13,57.29,57.08,57.25,909205.0,55.8442,56.0005,55.7953,55.9614,909205.0
2020-02-12 09:30:00,59.04,60.47,58.9,60.41,6032717.0,57.7112,59.109,57.5743,59.0503,6032717.0
2020-02-12 09:40:00,60.4,60.77,60.23,60.57,2949537.0,59.0406,59.4022,58.8744,59.2067,2949537.0
2020-02-12 09:50:00,60.57,60.74,60.34,60.59,2264594.0,59.2067,59.3729,58.9819,59.2263,2264594.0
2020-02-12 10:00:00,60.59,60.89,60.53,60.84,1777339.0,59.2263,59.5195,59.1676,59.4706,1777339.0
2020-02-12 10:10:00,60.83,60.96,60.69,60.84,1250562.0,59.4609,59.5879,59.324,59.4706,1250562.0
2020-02-12 10:20:00,60.83,60.99,60.58,60.74,1237375.0,59.4609,59.6173,59.2165,59.3729,1237375.0
2020-02-12 10:30:00,60.73,61.0,60.7,60.82,1170474.0,59.3631,59.627,59.3338,59.4511,1170474.0
2020-02-12 10:40:00,60.81,60.89,60.68,60.85,835605.0,59.4413,59.5195,59.3142,59.4804,835605.0
2020-02-12 10:50:00,60.84,60.95,60.78,60.88,646177.0,59.4706,59.5782,59.412,59.5097,646177.0
2020-02-12 11:00:00,60.89,61.0,60.86,61.0,1133387.0,59.5195,59.627,59.4902,59.627,1133387.0
2020-02-12 11:10:00,61.0,61.19,60.89,60.98,1404996.0,59.627,59.8128,59.5195,59.6075,1404996.0
2020-02-12 11:20:00,60.99,61.13,60.89,61.04,890025.0,59.6173,59.7541,59.5195,59.6661,890025.0
2020-02-12 11:30:00,61.04,61.04,60.6,60.74,1189890.0,59.6661,59.6661,59.236,59.3729,1189890.0
2020-02-12 11:40:00,60.75,60.78,60.53,60.66,951814.0,59.3827,59.412,59.1676,59.2947,951814.0
2020-02-12 11:50:00,60.68,60.7,60.31,60.35,841827.0,59.3142,59.3338,58.9526,58.9917,841827.0
2020-02-12 12:00:00,60.35,60.44,60.26,60.33,636542.0,58.9917,59.0797,58.9037,58.9721,636542.0
2020-02-12 12:10:00,60.32,60.33,59.82,60.01,1903124.0,58.9624,58.9721,58.4736,58.6593,1903124.0
2020-02-12 12:20:00,60.01,60.07,59.86,60.0,831905.0,58.6593,58.718,58.5127,58.6496,831905.0
2020-02-12 12:30:00,60.0,60.14,59.92,59.96,675717.0,58.6496,58.7864,58.5714,58.6105,675717.0
2020-02-12 12:40:00,59.96,60.05,59.92,59.92,461601.0,58.6105,58.6984,58.5714,58.5714,461601.0
2020-02-12 12:50:00,59.92,59.99,59.68,59.76,842136.0,58.5714,58.6398,58.3368,58.415,842136.0
2020-02-12 13:00:00,59.76,59.88,59.66,59.85,627598.0,58.415,58.5323,58.3172,58.5029,627598.0
2020-02-12 13:10:00,59.86,60.0,59.79,59.91,475214.0,58.5127,58.6496,58.4443,58.5616,475214.0
2020-02-12 13:20:00,59.9,59.94,59.73,59.73,599630.0,58.5518,58.5909,58.3856,58.3856,599630.0
2020-02-12 13:30:00,59.72,59.82,59.7,59.75,349262.0,58.3759,58.4736,58.3563,58.4052,349262.0
2020-02-12 13:40:00,59.76,59.79,59.69,59.73,383194.0,58.415,58.4443,58.3465,58.3856,383194.0
2020-02-12 13:50:00,59.73,59.73,59.51,59.67,745982.0,58.3856,58.3856,58.1706,58.327,745982.0
2020-02-12 14:00:00,59.66,59.76,59.55,59.57,448624.0,58.3172,58.415,58.2097,58.2292,448624.0
2020-02-12 14:10:00,59.57,59.59,59.44,59.46,542322.0,58.2292,58.2488,58.1022,58.1217,542322.0
2020-02-12 14:20:00,59.46,59.54,59.44,59.53,405252.0,58.1217,58.1999,58.1022,58.1901,405252.0
2020-02-12 14:30:00,59.53,59.57,59.46,59.46,375703.0,58.1901,58.2292,58.1217,58.1217,375703.0
2020-02-12 14:40:00,59.46,59.53,59.42,59.44,364026.0,58.1217,58.1901,58.0826,58.1022,364026.0
2020-02-12 14:50:00,59.44,59.46,59.28,59.32,677735.0,58.1022,58.1217,57.9458,57.9849,677735.0
2020-02-12 15:00:00,59.31,59.56,59.25,59.45,801866.0,57.9751,58.2195,57.9164,58.1119,801866.0
2020-02-12 15:10:00,59.45,59.57,59.32,59.53,468187.0,58.1119,58.2292,57.9849,58.1901,468187.0
2020-02-12 15:20:00,59.53,59.56,59.41,59.42,555635.0,58.1901,58.2195,58.0728,58.0826,555635.0
2020-02-12 15:30:00,59.42,59.43,59.33,59.4,600343.0,58.0826,58.0924,57.9946,58.0631,600343.0
2020-02-12 15:40:00,59.4,59.54,59.38,59.45,688512.0,58.0631,58.1999,58.0435,58.1119,688512.0
2020-02-12 15:50:00,59.46,59.5,59.25,59.27,2480701.0,58.1217,58.1608,57.9164,57.936,2480701.0
2020-02-13 09:30:00,59.03,59.46,58.86,59.01,2256869.0,57.7014,58.1217,57.5352,57.6818,2256869.0
2020-02-13 09:40:00,59.02,59.69,58.93,59.68,1097801.0,57.6916,58.3465,57.6036,58.3368,1097801.0
2020-02-13 09:50:00,59.67,59.7,59.08,59.23,1025696.0,58.327,58.3563,57.7503,57.8969,1025696.0
2020-02-13 10:00:00,59.24,59.49,59.24,59.45,719834.0,57.9067,58.151,57.9067,58.1119,719834.0
2020-02-13 10:10:00,59.46,59.7,59.39,59.65,857137.0,58.1217,58.3563,58.0533,58.3074,857137.0
2020-02-13 10:20:00,59.64,59.65,59.46,59.63,558152.0,58.2977,58.3074,58.1217,58.2879,558152.0
2020-02-13 10:30:00,59.63,59.7,59.49,59.65,506447.0,58.2879,58.3563,58.151,58.3074,506447.0
2020-02-13 10:40:00,59.66,59.93,59.59,59.89,672066.0,58.3172,58.5811,58.2488,58.542,672066.0
2020-02-13 10:50:00,59.89,59.98,59.57,59.75,925231.0,58.542,58.63,58.2292,58.4052,925231.0
2020-02-13 11:00:00,59.75,60.0,59.72,59.96,561674.0,58.4052,58.6496,58.3759,58.6105,561674.0
2020-02-13 11:10:00,59.96,60.19,59.96,60.16,778369.0,58.6105,58.8353,58.6105,58.806,778369.0
2020-02-13 11:20:00,60.16,60.27,60.11,60.23,536398.0,58.806,58.9135,58.7571,58.8744,536398.0
2020-02-13 11:30:00,60.22,60.49,60.14,60.41,637131.0,58.8646,59.1285,58.7864,59.0503,637131.0
2020-02-13 11:40:00,60.42,60.63,60.33,60.34,656646.0,59.0601,59.2654,58.9721,58.9819,656646.0
2020-02-13 11:50:00,60.33,60.46,60.27,60.43,384455.0,58.9721,59.0992,58.9135,59.0699,384455.0
2020-02-13 12:00:00,60.43,60.56,60.41,60.48,306934.0,59.0699,59.1969,59.0503,59.1188,306934.0
2020-02-13 12:10:00,60.48,60.52,60.33,60.35,262555.0,59.1188,59.1578,58.9721,58.9917,262555.0
2020-02-13 12:20:00,60.36,60.36,60.17,60.18,376730.0,59.0015,59.0015,58.8157,58.8255,376730.0
2020-02-13 12:30:00,60.19,60.25,60.06,60.09,400849.0,58.8353,58.8939,58.7082,58.7375,400849.0
2020-02-13 12:40:00,60.1,60.11,59.88,59.88,282806.0,58.7473,58.7571,58.5323,58.5323,282806.0
2020-02-13 12:50:00,59.88,59.94,59.64,59.65,320035.0,58.5323,58.5909,58.2977,58.3074,320035.0
2020-02-13 13:00:00,59.65,59.85,59.6,59.69,423856.0,58.3074,58.5029,58.2586,58.3465,423856.0
2020-02-13 13:10:00,59.69,59.75,59.58,59.62,287223.0,58.3465,58.4052,58.239,58.2781,287223.0
2020-02-13 13:20:00,59.62,59.78,59.6,59.74,230187.0,58.2781,58.4345,58.2586,58.3954,230187.0
2020-02-13 13:30:00,59.73,59.84,59.7,59.76,275593.0,58.3856,58.4932,58.3563,58.415,275593.0
2020-02-13 13:40:00,59.76,59.92,59.75,59.89,280017.0,58.415,58.5714,58.4052,58.542,280017.0
2020-02-13 13:50:00,59.9,59.9,59.71,59.81,211301.0,58.5518,58.5518,58.3661,58.4638,211301.0
2020-02-13 14:00:00,59.8,59.85,59.68,59.68,197063.0,58.4541,58.5029,58.3368,58.3368,197063.0
2020-02-13 14:10:00,59.68,59.71,59.56,59.71,282421.0,58.3368,58.3661,58.2195,58.3661,282421.0
2020-02-13 14:20:00,59.71,59.79,59.67,59.73,203246.0,58.3661,58.4443,58.327,58.3856,203246.0
2020-02-13 14:30:00,59.74,59.83,59.73,59.75,231852.0,58.3954,58.4834,58.3856,58.4052,231852.0
2020-02-13 14:40:00,59.75,59.78,59.62,59.65,242459.0,58.4052,58.4345,58.2781,58.3074,242459.0
2020-02-13 14:50:00,59.65,59.69,59.62,59.65,184099.0,58.3074,58.3465,58.2781,58.3074,184099.0
2020-02-13 15:00:00,59.65,59.7,59.38,59.48,511068.0,58.3074,58.3563,58.0435,58.1413,511068.0
2020-02-13 15:10:00,59.48,59.49,59.33,59.37,367538.0,58.1413,58.151,57.9946,58.0337,367538.0
2020-02-13 15:20:00,59.37,59.44,59.32,59.37,337191.0,58.0337,58.1022,57.9849,58.0337,337191.0
2020-02-13 15:30:00,59.37,59.41,59.29,59.37,399943.0,58.0337,58.0728,57.9555,58.0337,399943.0
2020-02-13 15:40:00,59.37,59.39,59.16,59.23,487728.0,58.0337,58.0533,57.8285,57.8969,487728.0
2020-02-13 15:50:00,59.23,59.36,59.19,59.33,997121.0,57.8969,58.024,57.8578,57.9946,997121.0
2020-02-14 09:30:00,60.12,60.56,59.82,59.94,1876849.0,58.7669,59.1969,58.4736,58.5909,1876849.0
2020-02-14 09:40:00,59.93,60.03,59.84,59.91,716306.0,58.5811,58.6789,58.4932,58.5616,716306.0
2020-02-14 09:50:00,59.91,59.91,59.62,59.73,721959.0,58.5616,58.5616,58.2781,58.3856,721959.0
2020-02-14 10:00:00,59.72,59.86,59.53,59.59,735365.0,58.3759,58.5127,58.1901,58.2488,735365.0
2020-02-14 10:10:00,59.59,59.65,59.4,59.52,520806.0,58.2488,58.3074,58.0631,58.1804,520806.0
2020-02-14 10:20:00,59.52,59.59,59.33,59.4,478649.0,58.1804,58.2488,57.9946,58.0631,478649.0
2020-02-14 10:30:00,59.39,59.49,59.3,59.47,467859.0,58.0533,58.151,57.9653,58.1315,467859.0
2020-02-14 10:40:00,59.47,59.49,59.32,59.39,410804.0,58.1315,58.151,57.9849,58.0533,410804.0
2020-02-14 10:50:00,59.4,59.46,59.35,59.41,435803.0,58.0631,58.1217,58.0142,58.0728,435803.0
2020-02-14 11:00:00,59.4,59.41,59.21,59.29,694563.0,58.0631,58.0728,57.8773,57.9555,694563.0
2020-02-14 11:10:00,59.3,59.35,59.1,59.2,501221.0,57.9653,58.0142,57.7698,57.8676,501221.0
2020-02-14 11:20:00,59.2,59.33,59.13,59.19,366056.0,57.8676,57.9946,57.7991,57.8578,366056.0
2020-02-14 11:30:00,59.19,59.23,59.07,59.08,312452.0,57.8578,57.8969,57.7405,57.7503,312452.0
2020-02-14 11:40:00,59.08,59.1,58.92,58.92,421527.0,57.7503,57.7698,57.5939,57.5939,421527.0
2020-02-14 11:50:00,58.92,59.04,58.89,59.0,431656.0,57.5939,57.7112,57.5645,57.6721,431656.0
2020-02-14 12:00:00,58.99,59.14,58.97,59.07,297538.0,57.6623,57.8089,57.6427,57.7405,297538.0
2020-02-14 12:10:00,59.07,59.14,58.93,58.95,308581.0,57.7405,57.8089,57.6036,57.6232,308581.0
2020-02-14 12:20:00,58.96,58.97,58.83,58.96,349754.0,57.633,57.6427,57.5059,57.633,349754.0
2020-02-14 12:30:00,58.96,59.0,58.87,58.98,180371.0,57.633,57.6721,57.545,57.6525,180371.0
2020-02-14 12:40:00,58.98,59.02,58.88,58.9,196016.0,57.6525,57.6916,57.5548,57.5743,196016.0
2020-02-14 12:50:00,58.9,58.93,58.78,58.82,214388.0,57.5743,57.6036,57.457,57.4961,214388.0
2020-02-14 13:00:00,58.82,58.83,58.54,58.54,404761.0,57.4961,57.5059,57.2224,57.2224,404761.0
2020-02-14 13:10:00,58.54,58.66,58.52,58.53,381183.0,57.2224,57.3397,57.2029,57.2126,381183.0
2020-02-14 13:20:00,58.54,58.63,58.5,58.58,234420.0,57.2224,57.3104,57.1833,57.2615,234420.0
2020-02-14 13:30:00,58.58,58.66,58.54,58.64,322256.0,57.2615,57.3397,57.2224,57.3202,322256.0
2020-02-14 13:40:00,58.64,58.64,58.46,58.49,376578.0,57.3202,57.3202,57.1442,57.1735,376578.0
2020-02-14 13:50:00,58.49,58.52,58.38,58.43,358121.0,57.1735,57.2029,57.066,57.1149,358121.0
2020-02-14 14:00:00,58.43,58.52,58.43,58.48,249444.0,57.1149,57.2029,57.1149,57.1638,249444.0
2020-02-14 14:10:00,58.49,58.5,58.26,58.33,328992.0,57.1735,57.1833,56.9487,57.0171,328992.0
2020-02-14 14:20:00,58.33,58.46,58.32,58.4,273486.0,57.0171,57.1442,57.0074,57.0856,273486.0
2020-02-14 14:30:00,58.4,58.54,58.37,58.5,346507.0,57.0856,57.2224,57.0562,57.1833,346507.0
2020-02-14 14:40:00,58.49,58.52,58.38,58.43,306619.0,57.1735,57.2029,57.066,57.1149,306619.0
2020-02-14 14:50:00,58.42,58.43,58.34,58.41,219800.0,57.1051,57.1149,57.0269,57.0953,219800.0
2020-02-14 15:00:00,58.41,58.44,58.33,58.36,220174.0,57.0953,57.1247,57.0171,57.0465,220174.0
2020-02-14 15:10:00,58.36,58.42,58.35,58.38,252071.0,57.0465,57.1051,57.0367,57.066,252071.0
2020-02-14 15:20:00,58.39,58.51,58.37,58.48,285233.0,57.0758,57.1931,57.0562,57.1638,285233.0
2020-02-14 15:30:00,58.48,58.51,58.43,58.43,316212.0,57.1638,57.1931,57.1149,57.1149,316212.0
2020-02-14 15:40:00,58.44,58.45,58.36,58.44,371208.0,57.1247,57.1344,57.0465,57.1247,371208.0
2020-02-14 15:50:00,58.44,58.69,58.41,58.5,1470903.0,57.1247,57.369,57.0953,57.1833,1470903.0
2020-02-18 09:30:00,57.12,57.58,56.62,56.98,2583371.0,55.8344,56.284,55.3456,55.6975,2583371.0
2020-02-18 09:40:00,57.01,57.48,56.97,57.34,1199063.0,55.7269,56.1863,55.6878,56.0494,1199063.0
2020-02-18 09:50:00,57.35,57.45,57.03,57.07,749239.0,56.0592,56.1569,55.7464,55.7855,749239.0
2020-02-18 10:00:00,57.06,57.3,56.84,57.28,1106296.0,55.7757,56.0103,55.5607,55.9908,1106296.0
2020-02-18 10:10:00,57.29,57.42,57.24,57.4,597031.0,56.0005,56.1276,55.9517,56.1081,597031.0
2020-02-18 10:20:00,57.4,57.45,57.15,57.16,381869.0,56.1081,56.1569,55.8637,55.8735,381869.0
2020-02-18 10:30:00,57.18,57.23,56.93,56.95,541613.0,55.893,55.9419,55.6487,55.6682,541613.0
2020-02-18 10:40:00,56.96,57.65,56.87,57.63,649895.0,55.678,56.3524,55.59,56.3329,649895.0
2020-02-18 10:50:00,57.64,57.77,57.51,57.76,528413.0,56.3427,56.4697,56.2156,56.46,528413.0
2020-02-18 11:00:00,57.76,57.86,57.63,57.71,543237.0,56.46,56.5577,56.3329,56.4111,543237.0
2020-02-18 11:10:00,57.72,57.75,57.46,57.52,396749.0,56.4209,56.4502,56.1667,56.2254,396749.0
2020-02-18 11:20:00,57.52,57.52,57.21,57.27,376675.0,56.2254,56.2254,55.9223,55.981,376675.0
2020-02-18 11:30:00,57.27,57.49,57.26,57.34,272733.0,55.981,56.196,55.9712,56.0494,272733.0
2020-02-18 11:40:00,57.35,57.37,57.18,57.3,325905.0,56.0592,56.0787,55.893,56.0103,325905.0
2020-02-18 11:50:00,57.3,57.3,57.11,57.15,320282.0,56.0103,56.0103,55.8246,55.8637,320282.0
2020-02-18 12:00:00,57.15,57.28,57.11,57.27,339059.0,55.8637,55.9908,55.8246,55.981,339059.0
2020-02-18 12:10:00,57.28,57.5,57.27,57.48,320488.0,55.9908,56.2058,55.981,56.1863,320488.0
2020-02-18 12:20:00,57.47,57.51,57.41,57.46,227275.0,56.1765,56.2156,56.1178,56.1667,227275.0
2020-02-18 12:30:00,57.46,57.52,57.42,57.49,219600.0,56.1667,56.2254,56.1276,56.196,219600.0
2020-02-18 12:40:00,57.49,57.65,57.46,57.61,257134.0,56.196,56.3524,56.1667,56.3133,257134.0
2020-02-18 12:50:00,57.61,57.79,57.6,57.78,296747.0,56.3133,56.4893,56.3036,56.4795,296747.0
2020-02-18 13:00:00,57.77,57.88,57.73,57.87,322797.0,56.4697,56.5773,56.4306,56.5675,322797.0
2020-02-18 13:10:00,57.87,58.04,57.85,58.02,514836.0,56.5675,56.7337,56.5479,56.7141,514836.0
2020-02-18 13:20:00,58.02,58.02,57.81,57.85,324089.0,56.7141,56.7141,56.5088,56.5479,324089.0
2020-02-18 13:30:00,57.85,57.85,57.61,57.65,314777.0,56.5479,56.5479,56.3133,56.3524,314777.0
2020-02-18 13:40:00,57.65,57.76,57.64,57.72,305856.0,56.3524,56.46,56.3427,56.4209,305856.0
2020-02-18 13:50:00,57.72,57.73,57.62,57.69,401803.0,56.4209,56.4306,56.3231,56.3915,401803.0
2020-02-18 14:00:00,57.69,57.72,57.6,57.61,129133.0,56.3915,56.4209,56.3036,56.3133,129133.0
2020-02-18 14:10:00,57.62,57.85,57.54,57.85,230566.0,56.3231,56.5479,56.2449,56.5479,230566.0
2020-02-18 14:20:00,57.84,57.89,57.76,57.79,201290.0,56.5382,56.587,56.46,56.4893,201290.0
2020-02-18 14:30:00,57.79,57.82,57.72,57.77,230363.0,56.4893,56.5186,56.4209,56.4697,230363.0
2020-02-18 14:40:00,57.77,57.96,57.75,57.88,328061.0,56.4697,56.6555,56.4502,56.5773,328061.0
2020-02-18 14:50:00,57.88,57.91,57.77,57.79,144394.0,56.5773,56.6066,56.4697,56.4893,144394.0
2020-02-18 15:00:00,57.79,57.85,57.76,57.8,165930.0,56.4893,56.5479,56.46,56.4991,165930.0
2020-02-18 15:10:00,57.79,57.87,57.74,57.76,176447.0,56.4893,56.5675,56.4404,56.46,176447.0
2020-02-18 15:20:00,57.76,57.79,57.68,57.72,160628.0,56.46,56.4893,56.3818,56.4209,160628.0
2020-02-18 15:30:00,57.72,57.77,57.65,57.76,275138.0,56.4209,56.4697,56.3524,56.46,275138.0
2020-02-18 15:40:00,57.76,57.83,57.73,57.76,395428.0,56.46,56.5284,56.4306,56.46,395428.0
2020-02-18 15:50:00,57.76,57.82,57.69,57.74,747058.0,56.46,56.5186,56.3915,56.4404,747058.0
2020-02-19 09:30:00,58.6,59.23,58.56,58.88,2655902.0,57.2811,57.8969,57.242,57.5548,2655902.0
2020-02-19 09:40:00,58.89,59.25,58.85,59.2,835902.0,57.5645,57.9164,57.5254,57.8676,835902.0
2020-02-19 09:50:00,59.19,59.42,59.15,59.29,800485.0,57.8578,58.0826,57.8187,57.9555,800485.0
2020-02-19 10:00:00,59.3,59.31,59.03,59.16,507967.0,57.9653,57.9751,57.7014,57.8285,507967.0
2020-02-19 10:10:00,59.17,59.18,58.78,58.87,550987.0,57.8382,57.848,57.457,57.545,550987.0
2020-02-19 10:20:00,58.87,59.0,58.82,58.91,365783.0,57.545,57.6721,57.4961,57.5841,365783.0
2020-02-19 10:30:00,58.91,58.97,58.64,58.69,340312.0,57.5841,57.6427,57.3202,57.369,340312.0
2020-02-19 10:40:00,58.69,58.82,58.63,58.77,450173.0,57.369,57.4961,57.3104,57.4472,450173.0
2020-02-19 10:50:00,58.77,58.84,58.69,58.73,183875.0,57.4472,57.5157,57.369,57.4081,183875.0
2020-02-19 11:00:00,58.74,58.93,58.71,58.9,228332.0,57.4179,57.6036,57.3886,57.5743,228332.0
2020-02-19 11:10:00,58.9,58.97,58.79,58.97,258024.0,57.5743,57.6427,57.4668,57.6427,258024.0
2020-02-19 11:20:00,58.97,59.01,58.83,58.95,277238.0,57.6427,57.6818,57.5059,57.6232,277238.0
2020-02-19 11:30:00,58.95,59.13,58.95,59.11,348627.0,57.6232,57.7991,57.6232,57.7796,348627.0
2020-02-19 11:40:00,59.11,59.35,59.1,59.32,449187.0,57.7796,58.0142,57.7698,57.9849,449187.0
2020-02-19 11:50:00,59.33,59.37,59.16,59.23,282243.0,57.9946,58.0337,57.8285,57.8969,282243.0
2020-02-19 12:00:00,59.23,59.26,59.14,59.17,244602.0,57.8969,57.9262,57.8089,57.8382,244602.0
2020-02-19 12:10:00,59.17,59.45,59.16,59.41,536857.0,57.8382,58.1119,57.8285,58.0728,536857.0
2020-02-19 12:20:00,59.41,59.63,59.4,59.58,928176.0,58.0728,58.2879,58.0631,58.239,928176.0
2020-02-19 12:30:00,59.59,59.85,59.58,59.84,612237.0,58.2488,58.5029,58.239,58.4932,612237.0
2020-02-19 12:40:00,59.84,59.88,59.68,59.83,492796.0,58.4932,58.5323,58.3368,58.4834,492796.0
2020-02-19 12:50:00,59.83,59.84,59.71,59.72,180607.0,58.4834,58.4932,58.3661,58.3759,180607.0
2020-02-19 13:00:00,59.72,59.73,59.56,59.61,249252.0,58.3759,58.3856,58.2195,58.2683,249252.0
2020-02-19 13:10:00,59.61,59.67,59.58,59.6,149059.0,58.2683,58.327,58.239,58.2586,149059.0
2020-02-19 13:20:00,59.6,59.64,59.59,59.62,129042.0,58.2586,58.2977,58.2488,58.2781,129042.0
2020-02-19 13:30:00,59.63,59.64,59.47,59.63,236956.0,58.2879,58.2977,58.1315,58.2879,236956.0
2020-02-19 13:40:00,59.62,59.71,59.6,59.66,166569.0,58.2781,58.3661,58.2586,58.3172,166569.0
2020-02-19 13:50:00,59.66,59.71,59.56,59.59,196582.0,58.3172,58.3661,58.2195,58.2488,196582.0
2020-02-19 14:00:00,59.59,59.77,59.52,59.75,363880.0,58.2488,58.4247,58.1804,58.4052,363880.0
2020-02-19 14:10:00,59.75,59.84,59.72,59.81,249518.0,58.4052,58.4932,58.3759,58.4638,249518.0
2020-02-19 14:20:00,59.81,59.84,59.76,59.81,253780.0,58.4638,58.4932,58.415,58.4638,253780.0
2020-02-19 14:30:00,59.81,60.25,59.77,60.1,1455325.0,58.4638,58.8939,58.4247,58.7473,1455325.0
2020-02-19 14:40:00,60.1,60.15,59.93,59.94,429335.0,58.7473,58.7962,58.5811,58.5909,429335.0
2020-02-19 14:50:00,59.93,59.99,59.92,59.92,219964.0,58.5811,58.6398,58.5714,58.5714,219964.0
2020-02-19 15:00:00,59.93,60.0,59.78,59.8,375117.0,58.5811,58.6496,58.4345,58.4541,375117.0
2020-02-19 15:10:00,59.81,59.92,59.75,59.92,309121.0,58.4638,58.5714,58.4052,58.5714,309121.0
2020-02-19 15:20:00,59.92,60.02,59.89,60.01,416372.0,58.5714,58.6691,58.542,58.6593,416372.0
2020-02-19 15:30:00,60.0,60.05,59.85,59.9,652441.0,58.6496,58.6984,58.5029,58.5518,652441.0
2020-02-19 15:40:00,59.91,60.02,59.89,59.96,465103.0,58.5616,58.6691,58.542,58.6105,465103.0
2020-02-19 15:50:00,59.96,60.0,59.93,60.0,1220852.0,58.6105,58.6496,58.5811,58.6496,1220852.0
2020-02-20 09:30:00,59.88,59.99,59.22,59.35,1767548.0,58.5323,58.6398,57.8871,58.0142,1767548.0
2020-02-20 09:40:00,59.36,59.47,59.18,59.31,607725.0,58.024,58.1315,57.848,57.9751,607725.0
2020-02-20 09:50:00,59.31,59.7,59.31,59.54,622809.0,57.9751,58.3563,57.9751,58.1999,622809.0
2020-02-20 10:00:00,59.54,59.95,59.46,59.85,527629.0,58.1999,58.6007,58.1217,58.5029,527629.0
2020-02-20 10:10:00,59.85,59.93,59.77,59.83,414612.0,58.5029,58.5811,58.4247,58.4834,414612.0
2020-02-20 10:20:00,59.82,59.84,59.46,59.54,333005.0,58.4736,58.4932,58.1217,58.1999,333005.0
2020-02-20 10:30:00,59.54,59.62,59.44,59.57,344804.0,58.1999,58.2781,58.1022,58.2292,344804.0
2020-02-20 10:40:00,59.57,59.61,59.33,59.37,382620.0,58.2292,58.2683,57.9946,58.0337,382620.0
2020-02-20 10:50:00,59.38,59.49,59.36,59.46,226120.0,58.0435,58.151,58.024,58.1217,226120.0
2020-02-20 11:00:00,59.47,59.49,59.34,59.41,339719.0,58.1315,58.151,58.0044,58.0728,339719.0
2020-02-20 11:10:00,59.42,59.42,58.89,59.08,692367.0,58.0826,58.0826,57.5645,57.7503,692367.0
2020-02-20 11:20:00,59.07,59.08,58.57,58.59,687895.0,57.7405,57.7503,57.2517,57.2713,687895.0
2020-02-20 11:30:00,58.6,58.64,57.69,58.5,1401774.0,57.2811,57.3202,56.3915,57.1833,1401774.0
2020-02-20 11:40:00,58.49,58.55,58.05,58.05,707669.0,57.1735,57.2322,56.7434,56.7434,707669.0
2020-02-20 11:50:00,58.05,58.75,58.03,58.55,909430.0,56.7434,57.4277,56.7239,57.2322,909430.0
2020-02-20 12:00:00,58.54,58.54,58.21,58.23,413271.0,57.2224,57.2224,56.8998,56.9194,413271.0
2020-02-20 12:10:00,58.23,58.63,58.22,58.56,378956.0,56.9194,57.3104,56.9096,57.242,378956.0
2020-02-20 12:20:00,58.56,58.59,58.33,58.36,344000.0,57.242,57.2713,57.0171,57.0465,344000.0
2020-02-20 12:30:00,58.38,58.54,58.3,58.39,246719.0,57.066,57.2224,56.9878,57.0758,246719.0
2020-02-20 12:40:00,58.38,58.53,58.32,58.41,310931.0,57.066,57.2126,57.0074,57.0953,310931.0
2020-02-20 12:50:00,58.4,58.74,58.33,58.72,286283.0,57.0856,57.4179,57.0171,57.3984,286283.0
2020-02-20 13:00:00,58.7,58.76,58.54,58.75,313771.0,57.3788,57.4375,57.2224,57.4277,313771.0
2020-02-20 13:10:00,58.75,59.11,58.72,58.79,629219.0,57.4277,57.7796,57.3984,57.4668,629219.0
2020-02-20 13:20:00,58.81,58.9,58.74,58.84,194327.0,57.4863,57.5743,57.4179,57.5157,194327.0
2020-02-20 13:30:00,58.84,59.03,58.77,58.83,315054.0,57.5157,57.7014,57.4472,57.5059,315054.0
2020-02-20 13:40:00,58.82,58.95,58.77,58.85,299499.0,57.4961,57.6232,57.4472,57.5254,299499.0
2020-02-20 13:50:00,58.84,58.95,58.76,58.78,155020.0,57.5157,57.6232,57.4375,57.457,155020.0
2020-02-20 14:00:00,58.78,59.18,58.78,59.17,507484.0,57.457,57.848,57.457,57.8382,507484.0
2020-02-20 14:10:00,59.17,59.32,59.13,59.15,364605.0,57.8382,57.9849,57.7991,57.8187,364605.0
2020-02-20 14:20:00,59.14,59.24,59.13,59.15,146101.0,57.8089,57.9067,57.7991,57.8187,146101.0
2020-02-20 14:30:00,59.15,59.32,59.13,59.29,216699.0,57.8187,57.9849,57.7991,57.9555,216699.0
2020-02-20 14:40:00,59.3,59.31,59.22,59.25,131038.0,57.9653,57.9751,57.8871,57.9164,131038.0
2020-02-20 14:50:00,59.24,59.26,59.13,59.24,226335.0,57.9067,57.9262,57.7991,57.9067,226335.0
2020-02-20 15:00:00,59.24,59.29,59.14,59.18,265271.0,57.9067,57.9555,57.8089,57.848,265271.0
2020-02-20 15:10:00,59.18,59.23,59.05,59.21,262444.0,57.848,57.8969,57.7209,57.8773,262444.0
2020-02-20 15:20:00,59.2,59.25,59.07,59.07,298919.0,57.8676,57.9164,57.7405,57.7405,298919.0
2020-02-20 15:30:00,59.07,59.15,59.0,59.03,265208.0,57.7405,57.8187,57.6721,57.7014,265208.0
2020-02-20 15:40:00,59.04,59.04,58.83,58.84,371660.0,57.7112,57.7112,57.5059,57.5157,371660.0
2020-02-20 15:50:00,58.85,59.09,58.83,58.99,862448.0,57.5254,57.76,57.5059,57.6623,862448.0
2020-02-21 09:30:00,58.55,58.73,57.89,57.92,2155977.0,57.2322,57.4081,56.587,56.6164,2155977.0
2020-02-21 09:40:00,57.91,58.05,57.42,57.43,1283713.0,56.6066,56.7434,56.1276,56.1374,1283713.0
2020-02-21 09:50:00,57.43,57.76,57.42,57.63,812943.0,56.1374,56.46,56.1276,56.3329,812943.0
2020-02-21 10:00:00,57.64,57.77,57.37,57.57,691482.0,56.3427,56.4697,56.0787,56.2742,691482.0
2020-02-21 10:10:00,57.57,57.81,57.47,57.72,625237.0,56.2742,56.5088,56.1765,56.4209,625237.0
2020-02-21 10:20:00,57.72,58.01,57.67,57.75,605031.0,56.4209,56.7043,56.372,56.4502,605031.0
2020-02-21 10:30:00,57.75,57.75,57.18,57.22,738143.0,56.4502,56.4502,55.893,55.9321,738143.0
2020-02-21 10:40:00,57.22,57.5,57.11,57.42,634693.0,55.9321,56.2058,55.8246,56.1276,634693.0
2020-02-21 10:50:00,57.44,57.6,57.23,57.36,635803.0,56.1472,56.3036,55.9419,56.069,635803.0
2020-02-21 11:00:00,57.35,57.42,56.92,57.01,819471.0,56.0592,56.1276,55.6389,55.7269,819471.0
2020-02-21 11:10:00,57.04,57.2,56.99,57.02,561794.0,55.7562,55.9126,55.7073,55.7366,561794.0
2020-02-21 11:20:00,57.03,57.33,57.0,57.21,572768.0,55.7464,56.0396,55.7171,55.9223,572768.0
2020-02-21 11:30:00,57.2,57.39,57.19,57.32,365018.0,55.9126,56.0983,55.9028,56.0299,365018.0
2020-02-21 11:40:00,57.31,57.33,57.15,57.17,425632.0,56.0201,56.0396,55.8637,55.8832,425632.0
2020-02-21 11:50:00,57.17,57.36,57.15,57.18,211979.0,55.8832,56.069,55.8637,55.893,211979.0
2020-02-21 12:00:00,57.19,57.5,57.19,57.25,333887.0,55.9028,56.2058,55.9028,55.9614,333887.0
2020-02-21 12:10:00,57.25,57.27,57.06,57.12,254113.0,55.9614,55.981,55.7757,55.8344,254113.0
2020-02-21 12:20:00,57.12,57.29,57.01,57.04,543291.0,55.8344,56.0005,55.7269,55.7562,543291.0
2020-02-21 12:30:00,57.04,57.09,56.88,57.03,480731.0,55.7562,55.8051,55.5998,55.7464,480731.0
2020-02-21 12:40:00,57.02,57.03,56.73,56.77,414881.0,55.7366,55.7464,55.4532,55.4923,414881.0
2020-02-21 12:50:00,56.78,56.84,56.65,56.83,404742.0,55.502,55.5607,55.375,55.5509,404742.0
2020-02-21 13:00:00,56.84,57.04,56.74,56.77,414838.0,55.5607,55.7562,55.4629,55.4923,414838.0
2020-02-21 13:10:00,56.76,56.77,56.47,56.68,835169.0,55.4825,55.4923,55.199,55.4043,835169.0
2020-02-21 13:20:00,56.69,56.79,56.54,56.6,535014.0,55.4141,55.5118,55.2674,55.3261,535014.0
2020-02-21 13:30:00,56.61,56.65,56.4,56.53,477288.0,55.3359,55.375,55.1306,55.2577,477288.0
2020-02-21 13:40:00,56.54,56.62,56.47,56.5,465392.0,55.2674,55.3456,55.199,55.2283,465392.0
2020-02-21 13:50:00,56.51,56.53,56.29,56.34,497518.0,55.2381,55.2577,55.0231,55.0719,497518.0
2020-02-21 14:00:00,56.34,56.49,56.17,56.21,450137.0,55.0719,55.2186,54.9058,54.9449,450137.0
2020-02-21 14:10:00,56.21,56.24,56.01,56.05,516860.0,54.9449,54.9742,54.7494,54.7885,516860.0
2020-02-21 14:20:00,56.05,56.27,55.89,56.21,833465.0,54.7885,55.0035,54.6321,54.9449,833465.0
2020-02-21 14:30:00,56.21,56.37,56.18,56.27,285599.0,54.9449,55.1013,54.9155,55.0035,285599.0
2020-02-21 14:40:00,56.27,56.5,56.24,56.43,463925.0,55.0035,55.2283,54.9742,55.1599,463925.0
2020-02-21 14:50:00,56.43,56.61,56.43,56.56,413934.0,55.1599,55.3359,55.1599,55.287,413934.0
2020-02-21 15:00:00,56.53,56.58,56.44,56.53,365049.0,55.2577,55.3065,55.1697,55.2577,365049.0
2020-02-21 15:10:00,56.53,56.67,56.51,56.59,433546.0,55.2577,55.3945,55.2381,55.3163,433546.0
2020-02-21 15:20:00,56.59,56.72,56.51,56.68,410456.0,55.3163,55.4434,55.2381,55.4043,410456.0
2020-02-21 15:30:00,56.67,56.78,56.65,56.75,498919.0,55.3945,55.502,55.375,55.4727,498919.0
2020-02-21 15:40:00,56.75,56.98,56.74,56.98,594985.0,55.4727,55.6975,55.4629,55.6975,594985.0
2020-02-21 15:50:00,56.98,57.19,56.94,56.99,1553671.0,55.6975,55.9028,55.6584,55.7073,1553671.0
2020-02-24 09:30:00,53.06,54.24,52.61,54.19,3545568.0,51.8658,53.0192,51.4259,52.9703,3545568.0
2020-02-24 09:40:00,54.18,55.09,53.98,55.03,2186961.0,52.9605,53.8501,52.765,53.7914,2186961.0
2020-02-24 09:50:00,55.01,55.03,54.57,54.76,1647444.0,53.7719,53.7914,53.3418,53.5275,1647444.0
2020-02-24 10:00:00,54.75,55.1,54.66,54.82,892530.0,53.5177,53.8598,53.4297,53.5861,892530.0
2020-02-24 10:10:00,54.81,55.42,54.71,55.16,1061542.0,53.5764,54.1726,53.4786,53.9185,1061542.0
2020-02-24 10:20:00,55.15,55.17,54.37,54.4,1094799.0,53.9087,53.9283,53.1463,53.1756,1094799.0
2020-02-24 10:30:00,54.39,54.45,54.15,54.4,664426.0,53.1658,53.2245,52.9312,53.1756,664426.0
2020-02-24 10:40:00,54.37,54.75,54.3,54.75,591468.0,53.1463,53.5177,53.0778,53.5177,591468.0
2020-02-24 10:50:00,54.77,55.07,54.7,54.96,593287.0,53.5373,53.8305,53.4688,53.723,593287.0
2020-02-24 11:00:00,54.96,54.98,54.55,54.68,454475.0,53.723,53.7425,53.3222,53.4493,454475.0
2020-02-24 11:10:00,54.69,54.87,54.43,54.77,588452.0,53.4591,53.635,53.2049,53.5373,588452.0
2020-02-24 11:20:00,54.78,54.88,54.69,54.8,379661.0,53.547,53.6448,53.4591,53.5666,379661.0
2020-02-24 11:30:00,54.79,54.88,54.47,54.7,543905.0,53.5568,53.6448,53.244,53.4688,543905.0
2020-02-24 11:40:00,54.7,54.72,54.4,54.49,593260.0,53.4688,53.4884,53.1756,53.2636,593260.0
2020-02-24 11:50:00,54.5,54.78,54.42,54.48,438309.0,53.2733,53.547,53.1951,53.2538,438309.0
2020-02-24 12:00:00,54.46,54.46,54.23,54.29,412066.0,53.2342,53.2342,53.0094,53.0681,412066.0
2020-02-24 12:10:00,54.28,54.48,54.25,54.48,352721.0,53.0583,53.2538,53.029,53.2538,352721.0
2020-02-24 12:20:00,54.48,54.73,54.41,54.6,446586.0,53.2538,53.4982,53.1854,53.3711,446586.0
2020-02-24 12:30:00,54.58,54.83,54.42,54.78,370676.0,53.3515,53.5959,53.1951,53.547,370676.0
2020-02-24 12:40:00,54.79,54.89,54.7,54.83,378712.0,53.5568,53.6546,53.4688,53.5959,378712.0
2020-02-24 12:50:00,54.81,54.9,54.66,54.69,448862.0,53.5764,53.6643,53.4297,53.4591,448862.0
2020-02-24 13:00:00,54.67,54.78,54.51,54.62,460052.0,53.4395,53.547,53.2831,53.3906,460052.0
2020-02-24 13:10:00,54.63,54.67,54.5,54.58,395323.0,53.4004,53.4395,53.2733,53.3515,395323.0
2020-02-24 13:20:00,54.56,54.73,54.5,54.72,426016.0,53.332,53.4982,53.2733,53.4884,426016.0
2020-02-24 13:30:00,54.72,54.83,54.63,54.74,414229.0,53.4884,53.5959,53.4004,53.5079,414229.0
2020-02-24 13:40:00,54.73,54.78,54.58,54.69,400785.0,53.4982,53.547,53.3515,53.4591,400785.0
2020-02-24 13:50:00,54.7,54.79,54.57,54.68,240872.0,53.4688,53.5568,53.3418,53.4493,240872.0
2020-02-24 14:00:00,54.68,54.79,54.41,54.45,297207.0,53.4493,53.5568,53.1854,53.2245,297207.0
2020-02-24 14:10:00,54.44,54.54,54.38,54.46,239048.0,53.2147,53.3124,53.156,53.2342,239048.0
2020-02-24 14:20:00,54.46,54.9,54.46,54.86,307570.0,53.2342,53.6643,53.2342,53.6252,307570.0
2020-02-24 14:30:00,54.86,55.02,54.81,55.0,362661.0,53.6252,53.7816,53.5764,53.7621,362661.0
2020-02-24 14:40:00,54.97,55.15,54.88,55.1,421360.0,53.7328,53.9087,53.6448,53.8598,421360.0
2020-02-24 14:50:00,55.1,55.37,54.99,55.19,617479.0,53.8598,54.1238,53.7523,53.9478,617479.0
2020-02-24 15:00:00,55.19,55.46,55.14,55.27,621591.0,53.9478,54.2117,53.8989,54.026,621591.0
2020-02-24 15:10:00,55.27,55.31,54.98,55.11,425203.0,54.026,54.0651,53.7425,53.8696,425203.0
2020-02-24 15:20:00,55.11,55.26,54.99,55.03,473376.0,53.8696,54.0162,53.7523,53.7914,473376.0
2020-02-24 15:30:00,55.03,55.06,54.87,54.91,586231.0,53.7914,53.8207,53.635,53.6741,586231.0
2020-02-24 15:40:00,54.91,55.14,54.87,55.11,630869.0,53.6741,53.8989,53.635,53.8696,630869.0
2020-02-24 15:50:00,55.11,55.11,54.93,55.01,2330590.0,53.8696,53.8696,53.6937,53.7719,2330590.0
2020-02-25 09:30:00,54.84,55.45,54.32,55.22,3755388.0,53.6057,54.202,53.0974,53.9771,3755388.0
2020-02-25 09:40:00,55.2,55.39,54.54,55.08,2346055.0,53.9576,54.1433,53.3124,53.8403,2346055.0
2020-02-25 09:50:00,55.07,55.08,54.62,54.67,1273326.0,53.8305,53.8403,53.3906,53.4395,1273326.0
2020-02-25 10:00:00,54.66,54.89,54.34,54.35,762120.0,53.4297,53.6546,53.1169,53.1267,762120.0
2020-02-25 10:10:00,54.35,54.49,53.95,54.01,1184284.0,53.1267,53.2636,52.7357,52.7944,1184284.0
2020-02-25 10:20:00,54.01,54.01,53.43,53.56,1520701.0,52.7944,52.7944,52.2274,52.3545,1520701.0
2020-02-25 10:30:00,53.56,53.7,53.03,53.35,1431288.0,52.3545,52.4914,51.8364,52.1492,1431288.0
2020-02-25 10:40:00,53.35,53.68,53.18,53.34,718383.0,52.1492,52.4718,51.9831,52.1395,718383.0
2020-02-25 10:50:00,53.33,53.33,52.93,53.08,1518126.0,52.1297,52.1297,51.7387,51.8853,1518126.0
2020-02-25 11:00:00,53.08,53.16,52.8,52.94,1367968.0,51.8853,51.9635,51.6116,51.7485,1367968.0
2020-02-25 11:10:00,52.93,53.11,52.62,52.85,748328.0,51.7387,51.9146,51.4357,51.6605,748328.0
2020-02-25 11:20:00,52.86,53.04,52.69,52.98,727181.0,51.6703,51.8462,51.5041,51.7876,727181.0
2020-02-25 11:30:00,52.99,53.16,52.83,53.04,816872.0,51.7973,51.9635,51.6409,51.8462,816872.0
2020-02-25 11:40:00,53.03,53.27,52.82,53.23,589504.0,51.8364,52.071,51.6312,52.0319,589504.0
2020-02-25 11:50:00,53.23,53.48,53.22,53.32,470941.0,52.0319,52.2763,52.0222,52.1199,470941.0
2020-02-25 12:00:00,53.32,53.38,52.98,53.12,447992.0,52.1199,52.1786,51.7876,51.9244,447992.0
2020-02-25 12:10:00,53.11,53.25,52.89,52.94,515986.0,51.9146,52.0515,51.6996,51.7485,515986.0
2020-02-25 12:20:00,52.94,53.01,52.8,52.94,284460.0,51.7485,51.8169,51.6116,51.7485,284460.0
2020-02-25 12:30:00,52.93,53.13,52.89,53.05,361348.0,51.7387,51.9342,51.6996,51.856,361348.0
2020-02-25 12:40:00,53.03,53.05,52.71,52.84,549615.0,51.8364,51.856,51.5236,51.6507,549615.0
2020-02-25 12:50:00,52.84,53.03,52.8,52.84,398638.0,51.6507,51.8364,51.6116,51.6507,398638.0
2020-02-25 13:00:00,52.83,52.96,52.65,52.9,651222.0,51.6409,51.768,51.465,51.7094,651222.0
2020-02-25 13:10:00,52.9,52.99,52.42,52.51,665026.0,51.7094,51.7973,51.2402,51.3281,665026.0
2020-02-25 13:20:00,52.51,52.63,52.45,52.58,477822.0,51.3281,51.4454,51.2695,51.3966,477822.0
2020-02-25 13:30:00,52.57,52.64,52.48,52.52,495115.0,51.3868,51.4552,51.2988,51.3379,495115.0
2020-02-25 13:40:00,52.51,52.74,52.42,52.54,581461.0,51.3281,51.553,51.2402,51.3575,581461.0
2020-02-25 13:50:00,52.54,52.71,52.07,52.07,670917.0,51.3575,51.5236,50.898,50.898,670917.0
2020-02-25 14:00:00,52.07,52.24,51.77,51.92,1294259.0,50.898,51.0642,50.6048,50.7514,1294259.0
2020-02-25 14:10:00,51.92,52.25,51.86,51.96,763679.0,50.7514,51.074,50.6928,50.7905,763679.0
2020-02-25 14:20:00,51.95,52.1,51.63,51.64,732156.0,50.7807,50.9274,50.4679,50.4777,732156.0
2020-02-25 14:30:00,51.64,52.08,51.55,51.8,637983.0,50.4777,50.9078,50.3897,50.6341,637983.0
2020-02-25 14:40:00,51.79,52.33,51.76,52.28,617701.0,50.6243,51.1522,50.595,51.1033,617701.0
2020-02-25 14:50:00,52.29,52.45,52.19,52.3,525581.0,51.1131,51.2695,51.0153,51.1229,525581.0
2020-02-25 15:00:00,52.31,52.62,52.3,52.47,634586.0,51.1326,51.4357,51.1229,51.289,634586.0
2020-02-25 15:10:00,52.46,52.5,52.2,52.31,1085146.0,51.2793,51.3184,51.0251,51.1326,1085146.0
2020-02-25 15:20:00,52.3,52.4,51.98,52.06,550370.0,51.1229,51.2206,50.8101,50.8883,550370.0
2020-02-25 15:30:00,52.04,52.14,51.69,51.72,769298.0,50.8687,50.9665,50.5266,50.5559,769298.0
2020-02-25 15:40:00,51.72,52.25,51.72,51.99,820460.0,50.5559,51.074,50.5559,50.8198,820460.0
2020-02-25 15:50:00,51.99,52.42,51.88,52.1,2509960.0,50.8198,51.2402,50.7123,50.9274,2509960.0
2020-02-26 09:30:00,52.74,54.0,52.65,53.67,2546007.0,51.553,52.7846,51.465,52.462,2546007.0
2020-02-26 09:40:00,53.66,53.97,53.58,53.81,1144090.0,52.4523,52.7553,52.3741,52.5989,1144090.0
2020-02-26 09:50:00,53.81,53.96,53.55,53.7,864444.0,52.5989,52.7455,52.3447,52.4914,864444.0
2020-02-26 10:00:00,53.68,53.74,53.39,53.65,799273.0,52.4718,52.5305,52.1883,52.4425,799273.0
2020-02-26 10:10:00,53.65,54.04,53.5,53.96,733307.0,52.4425,52.8237,52.2959,52.7455,733307.0
2020-02-26 10:20:00,53.96,54.09,53.82,53.84,571137.0,52.7455,52.8726,52.6086,52.6282,571137.0
2020-02-26 10:30:00,53.85,54.1,53.73,53.91,523633.0,52.638,52.8823,52.5207,52.6966,523633.0
2020-02-26 10:40:00,53.9,54.27,53.86,53.97,546833.0,52.6868,53.0485,52.6477,52.7553,546833.0
2020-02-26 10:50:00,53.98,54.12,53.68,53.74,833703.0,52.765,52.9019,52.4718,52.5305,833703.0
2020-02-26 11:00:00,53.76,53.76,53.38,53.39,387631.0,52.55,52.55,52.1786,52.1883,387631.0
2020-02-26 11:10:00,53.41,53.66,53.25,53.66,454385.0,52.2079,52.4523,52.0515,52.4523,454385.0
2020-02-26 11:20:00,53.66,53.97,53.65,53.76,491940.0,52.4523,52.7553,52.4425,52.55,491940.0
2020-02-26 11:30:00,53.75,53.76,53.55,53.72,380994.0,52.5402,52.55,52.3447,52.5109,380994.0
2020-02-26 11:40:00,53.72,53.8,53.44,53.46,382204.0,52.5109,52.5891,52.2372,52.2568,382204.0
2020-02-26 11:50:00,53.47,53.48,53.17,53.21,729299.0,52.2665,52.2763,51.9733,52.0124,729299.0
2020-02-26 12:00:00,53.21,53.32,52.62,52.76,780357.0,52.0124,52.1199,51.4357,51.5725,780357.0
2020-02-26 12:10:00,52.76,52.87,52.5,52.74,550826.0,51.5725,51.68,51.3184,51.553,550826.0
2020-02-26 12:20:00,52.73,53.05,52.72,52.93,378009.0,51.5432,51.856,51.5334,51.7387,378009.0
2020-02-26 12:30:00,52.93,53.18,52.93,53.04,377883.0,51.7387,51.9831,51.7387,51.8462,377883.0
2020-02-26 12:40:00,53.03,53.06,52.78,52.88,261609.0,51.8364,51.8658,51.5921,51.6898,261609.0
2020-02-26 12:50:00,52.9,53.03,52.75,52.83,218415.0,51.7094,51.8364,51.5627,51.6409,218415.0
2020-02-26 13:00:00,52.83,52.94,52.67,52.75,291423.0,51.6409,51.7485,51.4845,51.5627,291423.0
2020-02-26 13:10:00,52.75,52.78,52.57,52.66,420302.0,51.5627,51.5921,51.3868,51.4748,420302.0
2020-02-26 13:20:00,52.68,52.85,52.58,52.76,372709.0,51.4943,51.6605,51.3966,51.5725,372709.0
2020-02-26 13:30:00,52.75,52.78,51.9,52.04,942275.0,51.5627,51.5921,50.7319,50.8687,942275.0
2020-02-26 13:40:00,52.04,52.49,51.88,52.39,732115.0,50.8687,51.3086,50.7123,51.2108,732115.0
2020-02-26 13:50:00,52.38,52.41,51.93,52.03,508598.0,51.2011,51.2304,50.7612,50.8589,508598.0
2020-02-26 14:00:00,52.03,52.46,51.94,52.26,361707.0,50.8589,51.2793,50.771,51.0838,361707.0
2020-02-26 14:10:00,52.3,52.48,52.07,52.09,298821.0,51.1229,51.2988,50.898,50.9176,298821.0
2020-02-26 14:20:00,52.1,52.41,52.04,52.04,588785.0,50.9274,51.2304,50.8687,50.8687,588785.0
2020-02-26 14:30:00,52.06,52.35,51.92,52.27,404860.0,50.8883,51.1717,50.7514,51.0935,404860.0
2020-02-26 14:40:00,52.27,52.31,52.02,52.23,415937.0,51.0935,51.1326,50.8492,51.0544,415937.0
2020-02-26 14:50:00,52.19,52.32,52.03,52.04,358983.0,51.0153,51.1424,50.8589,50.8687,358983.0
2020-02-26 15:00:00,52.05,52.34,52.04,52.25,320573.0,50.8785,51.162,50.8687,51.074,320573.0
2020-02-26 15:10:00,52.26,52.62,52.15,52.61,599187.0,51.0838,51.4357,50.9762,51.4259,599187.0
2020-02-26 15:20:00,52.61,52.63,52.23,52.28,450093.0,51.4259,51.4454,51.0544,51.1033,450093.0
2020-02-26 15:30:00,52.28,52.32,52.08,52.23,330950.0,51.1033,51.1424,50.9078,51.0544,330950.0
2020-02-26 15:40:00,52.22,52.27,52.1,52.23,470420.0,51.0447,51.0935,50.9274,51.0544,470420.0
2020-02-26 15:50:00,52.23,52.44,52.18,52.37,1407349.0,51.0544,51.2597,51.0056,51.1913,1407349.0
2020-02-27 09:30:00,50.63,51.48,50.45,51.34,2794950.0,49.4904,50.3213,49.3145,50.1845,2794950.0
2020-02-27 09:40:00,51.32,51.36,50.27,50.62,1712034.0,50.1649,50.204,49.1386,49.4807,1712034.0
2020-02-27 09:50:00,50.62,51.25,50.59,50.91,1911182.0,49.4807,50.0965,49.4513,49.7641,1911182.0
2020-02-27 10:00:00,50.89,51.12,50.22,50.29,1253128.0,49.7446,49.9694,49.0897,49.1581,1253128.0
2020-02-27 10:10:00,50.27,50.57,50.19,50.32,1442998.0,49.1386,49.4318,49.0604,49.1874,1442998.0
2020-02-27 10:20:00,50.31,50.37,50.03,50.22,1101893.0,49.1777,49.2363,48.904,49.0897,1101893.0
2020-02-27 10:30:00,50.23,50.55,49.99,50.47,1389612.0,49.0995,49.4122,48.8649,49.334,1389612.0
2020-02-27 10:40:00,50.47,50.94,50.23,50.8,846860.0,49.334,49.7935,49.0995,49.6566,846860.0
2020-02-27 10:50:00,50.79,51.1,50.67,51.09,631780.0,49.6468,49.9499,49.5295,49.9401,631780.0
2020-02-27 11:00:00,51.08,52.05,50.76,52.0,1264170.0,49.9303,50.8785,49.6175,50.8296,1264170.0
2020-02-27 11:10:00,52.0,52.04,51.48,51.67,780582.0,50.8296,50.8687,50.3213,50.507,780582.0
2020-02-27 11:20:00,51.66,51.66,50.86,50.91,478511.0,50.4973,50.4973,49.7153,49.7641,478511.0
2020-02-27 11:30:00,50.92,51.22,50.87,51.05,352349.0,49.7739,50.0672,49.725,49.901,352349.0
2020-02-27 11:40:00,51.03,51.44,50.89,51.3,537214.0,49.8814,50.2822,49.7446,50.1454,537214.0
2020-02-27 11:50:00,51.31,51.91,51.28,51.84,410770.0,50.1551,50.7416,50.1258,50.6732,410770.0
2020-02-27 12:00:00,51.82,51.91,51.49,51.71,714889.0,50.6537,50.7416,50.3311,50.5461,714889.0
2020-02-27 12:10:00,51.73,52.02,51.72,51.98,710165.0,50.5657,50.8492,50.5559,50.8101,710165.0
2020-02-27 12:20:00,51.97,52.03,51.59,52.0,597327.0,50.8003,50.8589,50.4288,50.8296,597327.0
2020-02-27 12:30:00,51.99,52.57,51.93,52.55,814109.0,50.8198,51.3868,50.7612,51.3672,814109.0
2020-02-27 12:40:00,52.55,52.85,52.37,52.83,985975.0,51.3672,51.6605,51.1913,51.6409,985975.0
2020-02-27 12:50:00,52.83,52.84,52.35,52.39,656088.0,51.6409,51.6507,51.1717,51.2108,656088.0
2020-02-27 13:00:00,52.39,52.46,52.18,52.42,630715.0,51.2108,51.2793,51.0056,51.2402,630715.0
2020-02-27 13:10:00,52.42,52.67,52.28,52.36,639775.0,51.2402,51.4845,51.1033,51.1815,639775.0
2020-02-27 13:20:00,52.35,52.58,52.16,52.16,478086.0,51.1717,51.3966,50.986,50.986,478086.0
2020-02-27 13:30:00,52.16,52.38,51.93,52.03,443632.0,50.986,51.2011,50.7612,50.8589,443632.0
2020-02-27 13:40:00,52.04,52.19,51.65,52.02,641890.0,50.8687,51.0153,50.4875,50.8492,641890.0
2020-02-27 13:50:00,52.01,52.3,51.76,51.93,570680.0,50.8394,51.1229,50.595,50.7612,570680.0
2020-02-27 14:00:00,51.92,52.07,51.73,51.83,371123.0,50.7514,50.898,50.5657,50.6634,371123.0
2020-02-27 14:10:00,51.83,52.1,51.74,51.75,396115.0,50.6634,50.9274,50.5755,50.5852,396115.0
2020-02-27 14:20:00,51.77,52.19,51.75,52.17,367332.0,50.6048,51.0153,50.5852,50.9958,367332.0
2020-02-27 14:30:00,52.16,52.17,51.86,51.95,331582.0,50.986,50.9958,50.6928,50.7807,331582.0
2020-02-27 14:40:00,51.96,52.06,51.89,51.95,288256.0,50.7905,50.8883,50.7221,50.7807,288256.0
2020-02-27 14:50:00,51.96,52.01,51.76,51.79,310250.0,50.7905,50.8394,50.595,50.6243,310250.0
2020-02-27 15:00:00,51.79,52.03,51.65,51.99,421613.0,50.6243,50.8589,50.4875,50.8198,421613.0
2020-02-27 15:10:00,51.99,52.06,51.76,51.79,451791.0,50.8198,50.8883,50.595,50.6243,451791.0
2020-02-27 15:20:00,51.79,51.86,51.42,51.43,541518.0,50.6243,50.6928,50.2627,50.2724,541518.0
2020-02-27 15:30:00,51.43,51.68,51.27,51.29,621911.0,50.2724,50.5168,50.116,50.1356,621911.0
2020-02-27 15:40:00,51.29,51.41,51.15,51.26,767399.0,50.1356,50.2529,49.9987,50.1063,767399.0
2020-02-27 15:50:00,51.26,51.31,50.53,50.56,2130871.0,50.1063,50.1551,49.3927,49.422,2130871.0
2020-02-28 09:30:00,48.63,50.02,48.39,49.98,2953860.0,47.5355,48.8942,47.3009,48.8551,2953860.0
2020-02-28 09:40:00,49.96,50.33,49.3,49.98,1545175.0,48.8355,49.1972,48.1904,48.8551,1545175.0
2020-02-28 09:50:00,49.99,50.18,49.52,49.78,1654260.0,48.8649,49.0506,48.4054,48.6596,1654260.0
2020-02-28 10:00:00,49.79,50.07,49.31,49.94,1672947.0,48.6694,48.9431,48.2002,48.816,1672947.0
2020-02-28 10:10:00,49.93,50.37,49.62,50.29,1448564.0,48.8062,49.2363,48.5032,49.1581,1448564.0
2020-02-28 10:20:00,50.29,50.7,49.85,49.87,1301991.0,49.1581,49.5589,48.728,48.7476,1301991.0
2020-02-28 10:30:00,49.87,50.59,49.83,50.03,597511.0,48.7476,49.4513,48.7085,48.904,597511.0
2020-02-28 10:40:00,50.06,50.34,49.93,50.09,584333.0,48.9333,49.207,48.8062,48.9626,584333.0
2020-02-28 10:50:00,50.06,51.09,50.02,51.06,747612.0,48.9333,49.9401,48.8942,49.9108,747612.0
2020-02-28 11:00:00,51.05,51.22,50.81,50.91,1028629.0,49.901,50.0672,49.6664,49.7641,1028629.0
2020-02-28 11:10:00,50.9,51.41,50.76,51.4,720995.0,49.7544,50.2529,49.6175,50.2431,720995.0
2020-02-28 11:20:00,51.37,51.92,51.32,51.9,1021432.0,50.2138,50.7514,50.1649,50.7319,1021432.0
2020-02-28 11:30:00,51.9,52.47,51.81,52.36,1008802.0,50.7319,51.289,50.6439,51.1815,1008802.0
2020-02-28 11:40:00,52.36,52.92,51.85,52.06,1198215.0,51.1815,51.7289,50.683,50.8883,1198215.0
2020-02-28 11:50:00,52.07,52.24,51.41,51.97,904832.0,50.898,51.0642,50.2529,50.8003,904832.0
2020-02-28 12:00:00,51.97,51.99,51.48,51.78,512304.0,50.8003,50.8198,50.3213,50.6146,512304.0
2020-02-28 12:10:00,51.79,51.93,51.2,51.35,549322.0,50.6243,50.7612,50.0476,50.1942,549322.0
2020-02-28 12:20:00,51.36,51.94,51.24,51.9,525883.0,50.204,50.771,50.0867,50.7319,525883.0
2020-02-28 12:30:00,51.91,52.29,51.84,52.01,671834.0,50.7416,51.1131,50.6732,50.8394,671834.0
2020-02-28 12:40:00,52.03,52.19,51.61,51.73,522898.0,50.8589,51.0153,50.4484,50.5657,522898.0
2020-02-28 12:50:00,51.72,52.11,51.58,52.02,513334.0,50.5559,50.9371,50.4191,50.8492,513334.0
2020-02-28 13:00:00,52.01,52.25,51.85,52.07,504258.0,50.8394,51.074,50.683,50.898,504258.0
2020-02-28 13:10:00,52.07,52.07,51.58,51.73,459521.0,50.898,50.898,50.4191,50.5657,459521.0
2020-02-28 13:20:00,51.75,51.8,51.4,51.42,394651.0,50.5852,50.6341,50.2431,50.2627,394651.0
2020-02-28 13:30:00,51.41,51.41,50.98,51.17,505092.0,50.2529,50.2529,49.8326,50.0183,505092.0
2020-02-28 13:40:00,51.18,51.21,50.8,51.08,585160.0,50.0281,50.0574,49.6566,49.9303,585160.0
2020-02-28 13:50:00,51.08,51.16,50.88,51.12,402944.0,49.9303,50.0085,49.7348,49.9694,402944.0
2020-02-28 14:00:00,51.11,51.12,50.8,50.91,349730.0,49.9596,49.9694,49.6566,49.7641,349730.0
2020-02-28 14:10:00,50.91,51.29,50.9,51.2,466719.0,49.7641,50.1356,49.7544,50.0476,466719.0
2020-02-28 14:20:00,51.2,51.64,51.1,51.3,361328.0,50.0476,50.4777,49.9499,50.1454,361328.0
2020-02-28 14:30:00,51.32,51.88,51.16,51.37,686244.0,50.1649,50.7123,50.0085,50.2138,686244.0
2020-02-28 14:40:00,51.39,52.0,51.37,51.89,471704.0,50.2333,50.8296,50.2138,50.7221,471704.0
2020-02-28 14:50:00,51.91,52.02,51.16,51.36,581815.0,50.7416,50.8492,50.0085,50.204,581815.0
2020-02-28 15:00:00,51.37,51.52,50.95,51.08,623030.0,50.2138,50.3604,49.8032,49.9303,623030.0
2020-02-28 15:10:00,51.09,51.68,50.99,51.53,552976.0,49.9401,50.5168,49.8423,50.3702,552976.0
2020-02-28 15:20:00,51.54,51.6,51.04,51.08,443352.0,50.38,50.4386,49.8912,49.9303,443352.0
2020-02-28 15:30:00,51.08,51.5,51.05,51.34,725954.0,49.9303,50.3409,49.901,50.1845,725954.0
2020-02-28 15:40:00,51.35,51.49,50.94,51.45,986312.0,50.1942,50.3311,49.7935,50.292,986312.0
2020-02-28 15:50:00,51.44,52.73,51.34,52.7,2334394.0,50.2822,51.5432,50.1845,51.5139,2334394.0
2020-03-02 09:30:00,53.22,53.4,52.4,52.63,2319610.0,52.0222,52.1981,51.2206,51.4454,2319610.0
2020-03-02 09:40:00,52.64,53.46,52.63,53.26,1302031.0,51.4552,52.2568,51.4454,52.0613,1302031.0
2020-03-02 09:50:00,53.27,53.48,53.01,53.08,1369185.0,52.071,52.2763,51.8169,51.8853,1369185.0
2020-03-02 10:00:00,53.07,53.22,52.46,52.58,745512.0,51.8755,52.0222,51.2793,51.3966,745512.0
2020-03-02 10:10:00,52.57,52.96,52.32,52.47,711282.0,51.3868,51.768,51.1424,51.289,711282.0
2020-03-02 10:20:00,52.49,52.57,52.12,52.44,590018.0,51.3086,51.3868,50.9469,51.2597,590018.0
2020-03-02 10:30:00,52.45,52.6,52.1,52.54,700687.0,51.2695,51.4161,50.9274,51.3575,700687.0
2020-03-02 10:40:00,52.54,52.9,52.4,52.88,716699.0,51.3575,51.7094,51.2206,51.6898,716699.0
2020-03-02 10:50:00,52.86,53.23,52.82,52.94,826336.0,51.6703,52.0319,51.6312,51.7485,826336.0
2020-03-02 11:00:00,52.92,53.12,52.82,52.88,871577.0,51.7289,51.9244,51.6312,51.6898,871577.0
2020-03-02 11:10:00,52.88,53.61,52.84,53.56,1275855.0,51.6898,52.4034,51.6507,52.3545,1275855.0
2020-03-02 11:20:00,53.56,53.94,53.5,53.8,936224.0,52.3545,52.7259,52.2959,52.5891,936224.0
2020-03-02 11:30:00,53.8,53.99,53.56,53.92,551518.0,52.5891,52.7748,52.3545,52.7064,551518.0
2020-03-02 11:40:00,53.94,53.95,53.72,53.85,456556.0,52.7259,52.7357,52.5109,52.638,456556.0
2020-03-02 11:50:00,53.84,54.18,53.79,54.18,832619.0,52.6282,52.9605,52.5793,52.9605,832619.0
2020-03-02 12:00:00,54.18,54.38,54.09,54.15,599483.0,52.9605,53.156,52.8726,52.9312,599483.0
2020-03-02 12:10:00,54.15,54.26,54.04,54.1,580112.0,52.9312,53.0387,52.8237,52.8823,580112.0
2020-03-02 12:20:00,54.1,54.26,54.04,54.19,382427.0,52.8823,53.0387,52.8237,52.9703,382427.0
2020-03-02 12:30:00,54.18,54.5,54.16,54.48,326113.0,52.9605,53.2733,52.941,53.2538,326113.0
2020-03-02 12:40:00,54.48,54.55,54.35,54.43,360455.0,53.2538,53.3222,53.1267,53.2049,360455.0
2020-03-02 12:50:00,54.43,54.68,54.36,54.6,387043.0,53.2049,53.4493,53.1365,53.3711,387043.0
2020-03-02 13:00:00,54.6,54.65,54.2,54.22,408463.0,53.3711,53.42,52.9801,52.9996,408463.0
2020-03-02 13:10:00,54.23,54.27,53.91,53.95,329708.0,53.0094,53.0485,52.6966,52.7357,329708.0
2020-03-02 13:20:00,53.95,54.1,53.77,53.86,420706.0,52.7357,52.8823,52.5598,52.6477,420706.0
2020-03-02 13:30:00,53.87,54.12,53.76,54.06,432240.0,52.6575,52.9019,52.55,52.8432,432240.0
2020-03-02 13:40:00,54.07,54.14,53.78,53.78,409753.0,52.853,52.9214,52.5696,52.5696,409753.0
2020-03-02 13:50:00,53.79,53.88,53.56,53.79,372962.0,52.5793,52.6673,52.3545,52.5793,372962.0
2020-03-02 14:00:00,53.78,53.91,53.63,53.87,393962.0,52.5696,52.6966,52.4229,52.6575,393962.0
2020-03-02 14:10:00,53.87,54.03,53.81,53.91,379616.0,52.6575,52.8139,52.5989,52.6966,379616.0
2020-03-02 14:20:00,53.93,53.99,53.68,53.7,317309.0,52.7162,52.7748,52.4718,52.4914,317309.0
2020-03-02 14:30:00,53.69,53.78,53.41,53.41,399311.0,52.4816,52.5696,52.2079,52.2079,399311.0
2020-03-02 14:40:00,53.41,53.55,53.2,53.5,544342.0,52.2079,52.3447,52.0026,52.2959,544342.0
2020-03-02 14:50:00,53.5,53.67,53.28,53.32,509845.0,52.2959,52.462,52.0808,52.1199,509845.0
2020-03-02 15:00:00,53.32,53.77,53.29,53.67,550697.0,52.1199,52.5598,52.0906,52.462,550697.0
2020-03-02 15:10:00,53.66,53.74,53.51,53.62,437013.0,52.4523,52.5305,52.3056,52.4132,437013.0
2020-03-02 15:20:00,53.63,54.16,53.58,54.11,648562.0,52.4229,52.941,52.3741,52.8921,648562.0
2020-03-02 15:30:00,54.13,54.14,53.8,54.02,677758.0,52.9117,52.9214,52.5891,52.8041,677758.0
2020-03-02 15:40:00,54.01,54.23,53.88,54.23,1161839.0,52.7944,53.0094,52.6673,53.0094,1161839.0
2020-03-02 15:50:00,54.23,54.69,54.22,54.68,2201500.0,53.0094,53.4591,52.9996,53.4493,2201500.0
2020-03-03 09:30:00,54.61,54.88,53.88,53.98,1494576.0,53.3809,53.6448,52.6673,52.765,1494576.0
2020-03-03 09:40:00,53.98,54.26,53.82,53.98,773166.0,52.765,53.0387,52.6086,52.765,773166.0
2020-03-03 09:50:00,53.95,53.95,53.5,53.89,661919.0,52.7357,52.7357,52.2959,52.6771,661919.0
2020-03-03 10:00:00,53.87,55.4,53.83,54.9,1832481.0,52.6575,54.1531,52.6184,53.6643,1832481.0
2020-03-03 10:10:00,54.9,54.95,53.94,54.17,788633.0,53.6643,53.7132,52.7259,52.9508,788633.0
2020-03-03 10:20:00,54.14,54.73,54.11,54.45,645165.0,52.9214,53.4982,52.8921,53.2245,645165.0
2020-03-03 10:30:00,54.45,54.77,54.41,54.48,704749.0,53.2245,53.5373,53.1854,53.2538,704749.0
2020-03-03 10:40:00,54.5,54.89,54.4,54.58,615834.0,53.2733,53.6546,53.1756,53.3515,615834.0
2020-03-03 10:50:00,54.58,54.81,54.29,54.74,655786.0,53.3515,53.5764,53.0681,53.5079,655786.0
2020-03-03 11:00:00,54.72,54.79,53.92,53.99,665316.0,53.4884,53.5568,52.7064,52.7748,665316.0
2020-03-03 11:10:00,53.95,53.98,53.53,53.68,672251.0,52.7357,52.765,52.3252,52.4718,672251.0
2020-03-03 11:20:00,53.68,53.98,53.31,53.39,924272.0,52.4718,52.765,52.1101,52.1883,924272.0
2020-03-03 11:30:00,53.4,53.87,53.1,53.85,1241469.0,52.1981,52.6575,51.9049,52.638,1241469.0
2020-03-03 11:40:00,53.85,54.22,53.52,53.55,804154.0,52.638,52.9996,52.3154,52.3447,804154.0
2020-03-03 11:50:00,53.56,54.05,53.49,53.99,502952.0,52.3545,52.8335,52.2861,52.7748,502952.0
2020-03-03 12:00:00,53.97,54.38,53.78,54.3,411968.0,52.7553,53.156,52.5696,53.0778,411968.0
2020-03-03 12:10:00,54.31,54.34,53.7,53.73,382262.0,53.0876,53.1169,52.4914,52.5207,382262.0
2020-03-03 12:20:00,53.74,53.92,53.56,53.62,267207.0,52.5305,52.7064,52.3545,52.4132,267207.0
2020-03-03 12:30:00,53.63,53.68,53.39,53.66,389234.0,52.4229,52.4718,52.1883,52.4523,389234.0
2020-03-03 12:40:00,53.65,53.9,53.44,53.73,377434.0,52.4425,52.6868,52.2372,52.5207,377434.0
2020-03-03 12:50:00,53.75,53.76,53.29,53.38,358218.0,52.5402,52.55,52.0906,52.1786,358218.0
2020-03-03 13:00:00,53.36,53.4,53.1,53.18,361723.0,52.159,52.1981,51.9049,51.9831,361723.0
2020-03-03 13:10:00,53.17,53.27,52.83,52.93,441657.0,51.9733,52.071,51.6409,51.7387,441657.0
2020-03-03 13:20:00,52.94,53.04,52.25,52.52,1163339.0,51.7485,51.8462,51.074,51.3379,1163339.0
2020-03-03 13:30:00,52.5,52.64,52.2,52.58,768044.0,51.3184,51.4552,51.0251,51.3966,768044.0
2020-03-03 13:40:00,52.56,52.6,51.96,52.0,975422.0,51.377,51.4161,50.7905,50.8296,975422.0
2020-03-03 13:50:00,52.01,52.28,51.85,51.92,634315.0,50.8394,51.1033,50.683,50.7514,634315.0
2020-03-03 14:00:00,51.9,52.08,51.35,51.37,1070947.0,50.7319,50.9078,50.1942,50.2138,1070947.0
2020-03-03 14:10:00,51.37,52.1,51.35,51.45,1224643.0,50.2138,50.9274,50.1942,50.292,1224643.0
2020-03-03 14:20:00,51.46,51.94,51.35,51.87,1113095.0,50.3018,50.771,50.1942,50.7025,1113095.0
2020-03-03 14:30:00,51.88,51.97,51.42,51.46,706227.0,50.7123,50.8003,50.2627,50.3018,706227.0
2020-03-03 14:40:00,51.43,51.72,51.1,51.65,809260.0,50.2724,50.5559,49.9499,50.4875,809260.0
2020-03-03 14:50:00,51.66,51.99,51.5,51.81,525422.0,50.4973,50.8198,50.3409,50.6439,525422.0
2020-03-03 15:00:00,51.81,52.22,51.67,51.95,848974.0,50.6439,51.0447,50.507,50.7807,848974.0
2020-03-03 15:10:00,51.97,52.29,51.8,51.93,1036537.0,50.8003,51.1131,50.6341,50.7612,1036537.0
2020-03-03 15:20:00,51.93,52.19,51.49,52.1,1030657.0,50.7612,51.0153,50.3311,50.9274,1030657.0
2020-03-03 15:30:00,52.11,52.14,51.56,51.65,638097.0,50.9371,50.9665,50.3995,50.4875,638097.0
2020-03-03 15:40:00,51.66,52.3,51.55,51.71,1612157.0,50.4973,51.1229,50.3897,50.5461,1612157.0
2020-03-03 15:50:00,51.71,52.4,51.54,51.79,2280808.0,50.5461,51.2206,50.38,50.6243,2280808.0
2020-03-04 09:30:00,53.02,53.32,52.69,52.9,2134083.0,51.8267,52.1199,51.5041,51.7094,2134083.0
2020-03-04 09:40:00,52.9,53.12,52.65,52.78,822483.0,51.7094,51.9244,51.465,51.5921,822483.0
2020-03-04 09:50:00,52.77,52.83,52.21,52.45,1051238.0,51.5823,51.6409,51.0349,51.2695,1051238.0
2020-03-04 10:00:00,52.44,52.99,52.32,52.97,826639.0,51.2597,51.7973,51.1424,51.7778,826639.0
2020-03-04 10:10:00,52.96,53.7,52.77,53.68,1123527.0,51.768,52.4914,51.5823,52.4718,1123527.0
2020-03-04 10:20:00,53.68,53.94,53.63,53.75,910004.0,52.4718,52.7259,52.4229,52.5402,910004.0
2020-03-04 10:30:00,53.75,53.98,53.49,53.66,1145142.0,52.5402,52.765,52.2861,52.4523,1145142.0
2020-03-04 10:40:00,53.64,53.87,53.53,53.77,530757.0,52.4327,52.6575,52.3252,52.5598,530757.0
2020-03-04 10:50:00,53.77,53.82,53.29,53.34,471995.0,52.5598,52.6086,52.0906,52.1395,471995.0
2020-03-04 11:00:00,53.35,53.73,53.34,53.57,426600.0,52.1492,52.5207,52.1395,52.3643,426600.0
2020-03-04 11:10:00,53.57,53.75,53.42,53.54,307737.0,52.3643,52.5402,52.2177,52.335,307737.0
2020-03-04 11:20:00,53.56,53.67,53.24,53.66,380234.0,52.3545,52.462,52.0417,52.4523,380234.0
2020-03-04 11:30:00,53.68,53.87,53.51,53.55,795901.0,52.4718,52.6575,52.3056,52.3447,795901.0
2020-03-04 11:40:00,53.54,53.56,53.25,53.26,407597.0,52.335,52.3545,52.0515,52.0613,407597.0
2020-03-04 11:50:00,53.26,53.53,53.24,53.46,489962.0,52.0613,52.3252,52.0417,52.2568,489962.0
2020-03-04 12:00:00,53.47,53.93,53.46,53.9,516463.0,52.2665,52.7162,52.2568,52.6868,516463.0
2020-03-04 12:10:00,53.91,54.18,53.9,54.07,591218.0,52.6966,52.9605,52.6868,52.853,591218.0
2020-03-04 12:20:00,54.07,54.24,54.02,54.2,341059.0,52.853,53.0192,52.8041,52.9801,341059.0
2020-03-04 12:30:00,54.21,54.35,54.0,54.16,575891.0,52.9899,53.1267,52.7846,52.941,575891.0
2020-03-04 12:40:00,54.17,54.33,54.1,54.33,260195.0,52.9508,53.1072,52.8823,53.1072,260195.0
2020-03-04 12:50:00,54.33,54.54,54.27,54.48,450866.0,53.1072,53.3124,53.0485,53.2538,450866.0
2020-03-04 13:00:00,54.48,54.87,54.41,54.8,1113746.0,53.2538,53.635,53.1854,53.5666,1113746.0
2020-03-04 13:10:00,54.81,54.98,54.7,54.97,446771.0,53.5764,53.7425,53.4688,53.7328,446771.0
2020-03-04 13:20:00,54.98,55.12,54.92,54.94,648899.0,53.7425,53.8794,53.6839,53.7034,648899.0
2020-03-04 13:30:00,54.95,54.98,54.58,54.59,719206.0,53.7132,53.7425,53.3515,53.3613,719206.0
2020-03-04 13:40:00,54.6,54.68,54.52,54.65,305361.0,53.3711,53.4493,53.2929,53.42,305361.0
2020-03-04 13:50:00,54.64,54.77,54.58,54.63,236874.0,53.4102,53.5373,53.3515,53.4004,236874.0
2020-03-04 14:00:00,54.65,54.71,54.43,54.56,364182.0,53.42,53.4786,53.2049,53.332,364182.0
2020-03-04 14:10:00,54.55,54.61,54.42,54.54,249690.0,53.3222,53.3809,53.1951,53.3124,249690.0
2020-03-04 14:20:00,54.54,54.74,54.47,54.66,278215.0,53.3124,53.5079,53.244,53.4297,278215.0
2020-03-04 14:30:00,54.67,54.73,54.55,54.6,253278.0,53.4395,53.4982,53.3222,53.3711,253278.0
2020-03-04 14:40:00,54.61,54.64,54.36,54.43,345020.0,53.3809,53.4102,53.1365,53.2049,345020.0
2020-03-04 14:50:00,54.44,54.6,54.34,54.57,327453.0,53.2147,53.3711,53.1169,53.3418,327453.0
2020-03-04 15:00:00,54.56,54.89,54.53,54.69,340316.0,53.332,53.6546,53.3027,53.4591,340316.0
2020-03-04 15:10:00,54.7,54.78,54.63,54.65,313146.0,53.4688,53.547,53.4004,53.42,313146.0
2020-03-04 15:20:00,54.65,54.88,54.64,54.88,406832.0,53.42,53.6448,53.4102,53.6448,406832.0
2020-03-04 15:30:00,54.88,54.98,54.86,54.96,511352.0,53.6448,53.7425,53.6252,53.723,511352.0
2020-03-04 15:40:00,54.97,55.01,54.8,55.0,733395.0,53.7328,53.7719,53.5666,53.7621,733395.0
2020-03-04 15:50:00,55.0,55.38,55.0,55.3,1919189.0,53.7621,54.1335,53.7621,54.0553,1919189.0
2020-03-05 09:30:00,53.46,54.88,53.45,54.34,1847694.0,52.2568,53.6448,52.247,53.1169,1847694.0
2020-03-05 09:40:00,54.37,54.42,53.92,54.08,861987.0,53.1463,53.1951,52.7064,52.8628,861987.0
2020-03-05 09:50:00,54.07,54.13,53.73,53.96,1049622.0,52.853,52.9117,52.5207,52.7455,1049622.0
2020-03-05 10:00:00,53.96,54.27,53.88,54.16,635918.0,52.7455,53.0485,52.6673,52.941,635918.0
2020-03-05 10:10:00,54.16,54.73,54.15,54.68,935275.0,52.941,53.4982,52.9312,53.4493,935275.0
2020-03-05 10:20:00,54.68,54.89,54.59,54.62,677801.0,53.4493,53.6546,53.3613,53.3906,677801.0
2020-03-05 10:30:00,54.62,54.78,54.58,54.64,297041.0,53.3906,53.547,53.3515,53.4102,297041.0
2020-03-05 10:40:00,54.64,55.0,54.61,54.95,381620.0,53.4102,53.7621,53.3809,53.7132,381620.0
2020-03-05 10:50:00,54.93,54.97,54.54,54.58,414703.0,53.6937,53.7328,53.3124,53.3515,414703.0
2020-03-05 11:00:00,54.58,54.81,54.44,54.8,426573.0,53.3515,53.5764,53.2147,53.5666,426573.0
2020-03-05 11:10:00,54.8,55.42,54.77,55.37,672867.0,53.5666,54.1726,53.5373,54.1238,672867.0
2020-03-05 11:20:00,55.37,55.51,55.14,55.36,666727.0,54.1238,54.2606,53.8989,54.114,666727.0
2020-03-05 11:30:00,55.36,55.5,55.32,55.32,585094.0,54.114,54.2508,54.0749,54.0749,585094.0
2020-03-05 11:40:00,55.32,55.61,55.17,55.59,670762.0,54.0749,54.3584,53.9283,54.3388,670762.0
2020-03-05 11:50:00,55.59,55.6,55.34,55.45,463133.0,54.3388,54.3486,54.0944,54.202,463133.0
2020-03-05 12:00:00,55.45,55.49,54.98,55.08,369512.0,54.202,54.2411,53.7425,53.8403,369512.0
2020-03-05 12:10:00,55.06,55.17,54.96,55.03,291243.0,53.8207,53.9283,53.723,53.7914,291243.0
2020-03-05 12:20:00,55.03,55.11,54.85,54.93,302792.0,53.7914,53.8696,53.6155,53.6937,302792.0
2020-03-05 12:30:00,54.93,55.15,54.66,54.67,308442.0,53.6937,53.9087,53.4297,53.4395,308442.0
2020-03-05 12:40:00,54.68,54.71,54.18,54.36,572820.0,53.4493,53.4786,52.9605,53.1365,572820.0
2020-03-05 12:50:00,54.35,54.36,54.06,54.06,463317.0,53.1267,53.1365,52.8432,52.8432,463317.0
2020-03-05 13:00:00,54.06,54.16,53.71,53.8,699738.0,52.8432,52.941,52.5011,52.5891,699738.0
2020-03-05 13:10:00,53.79,53.95,53.58,53.86,434628.0,52.5793,52.7357,52.3741,52.6477,434628.0
2020-03-05 13:20:00,53.85,54.1,53.78,54.05,408058.0,52.638,52.8823,52.5696,52.8335,408058.0
2020-03-05 13:30:00,54.06,54.26,53.94,54.03,317339.0,52.8432,53.0387,52.7259,52.8139,317339.0
2020-03-05 13:40:00,54.05,54.3,53.97,54.26,286206.0,52.8335,53.0778,52.7553,53.0387,286206.0
2020-03-05 13:50:00,54.28,54.37,53.98,54.11,309031.0,53.0583,53.1463,52.765,52.8921,309031.0
2020-03-05 14:00:00,54.1,54.1,53.7,53.83,307865.0,52.8823,52.8823,52.4914,52.6184,307865.0
2020-03-05 14:10:00,53.82,54.0,53.63,53.67,302955.0,52.6086,52.7846,52.4229,52.462,302955.0
2020-03-05 14:20:00,53.68,53.73,53.47,53.54,392758.0,52.4718,52.5207,52.2665,52.335,392758.0
2020-03-05 14:30:00,53.54,53.94,53.54,53.91,300473.0,52.335,52.7259,52.335,52.6966,300473.0
2020-03-05 14:40:00,53.91,53.99,53.72,53.88,270914.0,52.6966,52.7748,52.5109,52.6673,270914.0
2020-03-05 14:50:00,53.88,53.98,53.76,53.94,203778.0,52.6673,52.765,52.55,52.7259,203778.0
2020-03-05 15:00:00,53.94,53.96,53.78,53.91,222854.0,52.7259,52.7455,52.5696,52.6966,222854.0
2020-03-05 15:10:00,53.91,53.97,53.42,53.63,676583.0,52.6966,52.7553,52.2177,52.4229,676583.0
2020-03-05 15:20:00,53.62,53.69,53.38,53.4,649888.0,52.4132,52.4816,52.1786,52.1981,649888.0
2020-03-05 15:30:00,53.41,53.98,53.35,53.71,571526.0,52.2079,52.765,52.1492,52.5011,571526.0
2020-03-05 15:40:00,53.71,53.75,53.34,53.5,1392922.0,52.5011,52.5402,52.1395,52.2959,1392922.0
2020-03-05 15:50:00,53.5,53.88,53.45,53.72,1455374.0,52.2959,52.6673,52.247,52.5109,1455374.0
2020-03-06 09:30:00,52.19,52.61,51.88,52.45,1618083.0,51.0153,51.4259,50.7123,51.2695,1618083.0
2020-03-06 09:40:00,52.44,52.44,51.77,51.78,826514.0,51.2597,51.2597,50.6048,50.6146,826514.0
2020-03-06 09:50:00,51.77,51.87,51.37,51.65,1037464.0,50.6048,50.7025,50.2138,50.4875,1037464.0
2020-03-06 10:00:00,51.65,52.3,51.6,51.73,682898.0,50.4875,51.1229,50.4386,50.5657,682898.0
2020-03-06 10:10:00,51.75,52.07,51.57,51.84,647078.0,50.5852,50.898,50.4093,50.6732,647078.0
2020-03-06 10:20:00,51.83,52.82,51.73,52.78,764312.0,50.6634,51.6312,50.5657,51.5921,764312.0
2020-03-06 10:30:00,52.78,53.19,52.63,52.98,826649.0,51.5921,51.9928,51.4454,51.7876,826649.0
2020-03-06 10:40:00,52.98,53.19,52.88,53.05,487527.0,51.7876,51.9928,51.6898,51.856,487527.0
2020-03-06 10:50:00,53.06,53.11,52.58,52.78,392440.0,51.8658,51.9146,51.3966,51.5921,392440.0
2020-03-06 11:00:00,52.78,52.8,52.14,52.25,339456.0,51.5921,51.6116,50.9665,51.074,339456.0
2020-03-06 11:10:00,52.24,52.32,51.91,51.94,345538.0,51.0642,51.1424,50.7416,50.771,345538.0
2020-03-06 11:20:00,51.93,52.02,51.73,51.8,299169.0,50.7612,50.8492,50.5657,50.6341,299169.0
2020-03-06 11:30:00,51.8,51.98,51.55,51.66,464451.0,50.6341,50.8101,50.3897,50.4973,464451.0
2020-03-06 11:40:00,51.66,51.66,51.23,51.26,772040.0,50.4973,50.4973,50.0769,50.1063,772040.0
2020-03-06 11:50:00,51.26,51.54,51.16,51.41,433276.0,50.1063,50.38,50.0085,50.2529,433276.0
2020-03-06 12:00:00,51.41,51.46,51.23,51.33,375126.0,50.2529,50.3018,50.0769,50.1747,375126.0
2020-03-06 12:10:00,51.31,51.49,51.16,51.2,383253.0,50.1551,50.3311,50.0085,50.0476,383253.0
2020-03-06 12:20:00,51.19,51.36,51.02,51.09,449045.0,50.0378,50.204,49.8717,49.9401,449045.0
2020-03-06 12:30:00,51.09,51.64,51.03,51.36,638929.0,49.9401,50.4777,49.8814,50.204,638929.0
2020-03-06 12:40:00,51.36,51.47,51.21,51.22,675385.0,50.204,50.3115,50.0574,50.0672,675385.0
2020-03-06 12:50:00,51.21,51.24,51.01,51.05,319518.0,50.0574,50.0867,49.8619,49.901,319518.0
2020-03-06 13:00:00,51.05,51.25,51.03,51.07,337517.0,49.901,50.0965,49.8814,49.9205,337517.0
2020-03-06 13:10:00,51.06,51.13,50.69,50.85,719509.0,49.9108,49.9792,49.5491,49.7055,719509.0
2020-03-06 13:20:00,50.85,51.24,50.84,51.02,578906.0,49.7055,50.0867,49.6957,49.8717,578906.0
2020-03-06 13:30:00,51.0,51.15,50.93,51.13,601301.0,49.8521,49.9987,49.7837,49.9792,601301.0
2020-03-06 13:40:00,51.12,51.21,50.79,50.83,438187.0,49.9694,50.0574,49.6468,49.6859,438187.0
2020-03-06 13:50:00,50.82,50.88,50.5,50.55,721822.0,49.6762,49.7348,49.3634,49.4122,721822.0
2020-03-06 14:00:00,50.55,50.69,50.46,50.51,583083.0,49.4122,49.5491,49.3243,49.3731,583083.0
2020-03-06 14:10:00,50.51,50.57,50.37,50.46,345054.0,49.3731,49.4318,49.2363,49.3243,345054.0
2020-03-06 14:20:00,50.46,50.55,50.23,50.34,593228.0,49.3243,49.4122,49.0995,49.207,593228.0
2020-03-06 14:30:00,50.35,50.43,50.0,50.05,669438.0,49.2168,49.2949,48.8746,48.9235,669438.0
2020-03-06 14:40:00,50.06,50.44,50.01,50.23,684560.0,48.9333,49.3047,48.8844,49.0995,684560.0
2020-03-06 14:50:00,50.22,50.44,50.19,50.24,446955.0,49.0897,49.3047,49.0604,49.1092,446955.0
2020-03-06 15:00:00,50.24,50.37,50.06,50.07,469302.0,49.1092,49.2363,48.9333,48.9431,469302.0
2020-03-06 15:10:00,50.08,50.62,50.07,50.58,800061.0,48.9528,49.4807,48.9431,49.4416,800061.0
2020-03-06 15:20:00,50.58,50.7,50.45,50.48,764861.0,49.4416,49.5589,49.3145,49.3438,764861.0
2020-03-06 15:30:00,50.47,51.07,50.4,50.52,1121414.0,49.334,49.9205,49.2656,49.3829,1121414.0
2020-03-06 15:40:00,50.51,50.99,50.47,50.92,945784.0,49.3731,49.8423,49.334,49.7739,945784.0
2020-03-06 15:50:00,50.93,51.65,50.92,51.48,2363702.0,49.7837,50.4875,49.7739,50.3213,2363702.0
2020-03-09 09:30:00,45.5,46.98,44.92,46.89,1414517.0,44.4759,45.9226,43.909,45.8346,1414517.0
2020-03-09 09:40:00,47.0,47.35,46.73,46.83,207265.0,45.9422,46.2843,45.6782,45.776,207265.0
2020-03-09 09:50:00,46.84,48.27,46.81,48.07,1473169.0,45.7858,47.1836,45.7564,46.9881,1473169.0
2020-03-09 10:00:00,48.07,48.33,47.21,47.92,1066078.0,46.9881,47.2422,46.1474,46.8414,1066078.0
2020-03-09 10:10:00,47.88,48.03,47.42,47.63,908633.0,46.8023,46.949,46.3527,46.558,908633.0
2020-03-09 10:20:00,47.63,47.67,47.01,47.31,771006.0,46.558,46.5971,45.9519,46.2452,771006.0
2020-03-09 10:30:00,47.3,47.4,46.9,47.17,817742.0,46.2354,46.3331,45.8444,46.1083,817742.0
2020-03-09 10:40:00,47.17,47.26,46.8,46.91,514498.0,46.1083,46.1963,45.7467,45.8542,514498.0
2020-03-09 10:50:00,46.92,47.17,46.78,47.05,389525.0,45.864,46.1083,45.7271,45.991,389525.0
2020-03-09 11:00:00,47.06,47.1,46.61,46.7,708319.0,46.0008,46.0399,45.5609,45.6489,708319.0
2020-03-09 11:10:00,46.72,47.53,46.68,47.38,864262.0,45.6685,46.4602,45.6294,46.3136,864262.0
2020-03-09 11:20:00,47.37,47.68,47.15,47.43,788610.0,46.3038,46.6068,46.0888,46.3625,788610.0
2020-03-09 11:30:00,47.44,47.84,47.3,47.65,496706.0,46.3722,46.7632,46.2354,46.5775,496706.0
2020-03-09 11:40:00,47.65,48.15,47.56,48.1,691989.0,46.5775,47.0663,46.4895,47.0174,691989.0
2020-03-09 11:50:00,48.11,48.42,48.07,48.31,663370.0,47.0272,47.3302,46.9881,47.2227,663370.0
2020-03-09 12:00:00,48.31,48.6,48.28,48.52,677712.0,47.2227,47.5061,47.1933,47.4279,677712.0
2020-03-09 12:10:00,48.51,48.58,48.0,48.03,490026.0,47.4182,47.4866,46.9196,46.949,490026.0
2020-03-09 12:20:00,48.02,48.04,47.56,47.59,430707.0,46.9392,46.9587,46.4895,46.5189,430707.0
2020-03-09 12:30:00,47.59,47.69,47.37,47.52,344932.0,46.5189,46.6166,46.3038,46.4504,344932.0
2020-03-09 12:40:00,47.53,47.71,47.13,47.2,600179.0,46.4602,46.6362,46.0692,46.1376,600179.0
2020-03-09 12:50:00,47.2,47.34,47.08,47.19,950287.0,46.1376,46.2745,46.0203,46.1279,950287.0
2020-03-09 13:00:00,47.18,47.53,47.02,47.14,509621.0,46.1181,46.4602,45.9617,46.079,509621.0
2020-03-09 13:10:00,47.12,47.35,47.07,47.11,368413.0,46.0594,46.2843,46.0106,46.0497,368413.0
2020-03-09 13:20:00,47.12,47.2,47.04,47.08,263243.0,46.0594,46.1376,45.9813,46.0203,263243.0
2020-03-09 13:30:00,47.07,47.08,46.71,46.72,439298.0,46.0106,46.0203,45.6587,45.6685,439298.0
2020-03-09 13:40:00,46.71,46.81,46.45,46.47,532107.0,45.6587,45.7564,45.4045,45.4241,532107.0
2020-03-09 13:50:00,46.45,46.52,46.22,46.42,363576.0,45.4045,45.473,45.1797,45.3752,363576.0
2020-03-09 14:00:00,46.43,46.52,45.95,46.03,641377.0,45.385,45.473,44.9158,44.994,641377.0
2020-03-09 14:10:00,46.02,46.48,45.95,46.33,619525.0,44.9842,45.4339,44.9158,45.2872,619525.0
2020-03-09 14:20:00,46.34,46.43,46.12,46.14,236998.0,45.297,45.385,45.082,45.1015,236998.0
2020-03-09 14:30:00,46.13,46.38,46.02,46.3,404435.0,45.0917,45.3361,44.9842,45.2579,404435.0
2020-03-09 14:40:00,46.31,46.35,45.94,46.09,501640.0,45.2677,45.3068,44.906,45.0526,501640.0
2020-03-09 14:50:00,46.09,46.63,46.09,46.37,663612.0,45.0526,45.5805,45.0526,45.3263,663612.0
2020-03-09 15:00:00,46.37,46.61,46.2,46.49,593888.0,45.3263,45.5609,45.1602,45.4436,593888.0
2020-03-09 15:10:00,46.5,46.52,46.22,46.3,402133.0,45.4534,45.473,45.1797,45.2579,402133.0
2020-03-09 15:20:00,46.3,46.8,46.25,46.48,692413.0,45.2579,45.7467,45.209,45.4339,692413.0
2020-03-09 15:30:00,46.49,46.56,46.19,46.37,794360.0,45.4436,45.5121,45.1504,45.3263,794360.0
2020-03-09 15:40:00,46.38,46.59,46.33,46.45,817812.0,45.3361,45.5414,45.2872,45.4045,817812.0
2020-03-09 15:50:00,46.43,46.45,45.67,45.69,1946132.0,45.385,45.4045,44.6421,44.6616,1946132.0
2020-03-10 09:30:00,48.15,48.26,47.47,47.69,1386792.0,47.0663,47.1738,46.4016,46.6166,1386792.0
2020-03-10 09:40:00,47.69,47.82,47.06,47.15,706790.0,46.6166,46.7437,46.0008,46.0888,706790.0
2020-03-10 09:50:00,47.15,47.34,46.96,47.31,859480.0,46.0888,46.2745,45.9031,46.2452,859480.0
2020-03-10 10:00:00,47.3,47.75,47.27,47.68,716795.0,46.2354,46.6753,46.2061,46.6068,716795.0
2020-03-10 10:10:00,47.67,47.88,47.52,47.56,572355.0,46.5971,46.8023,46.4504,46.4895,572355.0
2020-03-10 10:20:00,47.56,47.87,47.5,47.53,451357.0,46.4895,46.7926,46.4309,46.4602,451357.0
2020-03-10 10:30:00,47.52,47.54,47.15,47.17,373405.0,46.4504,46.47,46.0888,46.1083,373405.0
2020-03-10 10:40:00,47.18,47.26,46.63,46.65,424106.0,46.1181,46.1963,45.5805,45.6,424106.0
2020-03-10 10:50:00,46.65,46.75,46.25,46.28,762419.0,45.6,45.6978,45.209,45.2384,762419.0
2020-03-10 11:00:00,46.27,46.68,46.12,46.6,544700.0,45.2286,45.6294,45.082,45.5512,544700.0
2020-03-10 11:10:00,46.6,46.63,45.89,45.91,560309.0,45.5512,45.5805,44.8571,44.8767,560309.0
2020-03-10 11:20:00,45.92,46.1,45.57,45.68,504519.0,44.8865,45.0624,44.5443,44.6519,504519.0
2020-03-10 11:30:00,45.68,45.75,45.32,45.57,809844.0,44.6519,44.7203,44.3,44.5443,809844.0
2020-03-10 11:40:00,45.57,45.93,45.38,45.7,827932.0,44.5443,44.8962,44.3586,44.6714,827932.0
2020-03-10 11:50:00,45.72,45.78,45.32,45.59,656396.0,44.691,44.7496,44.3,44.5639,656396.0
2020-03-10 12:00:00,45.62,46.09,45.62,45.81,1256747.0,44.5932,45.0526,44.5932,44.7789,1256747.0
2020-03-10 12:10:00,45.8,46.18,45.8,46.03,603027.0,44.7692,45.1406,44.7692,44.994,603027.0
2020-03-10 12:20:00,46.04,46.05,45.56,45.57,376630.0,45.0038,45.0135,44.5346,44.5443,376630.0
2020-03-10 12:30:00,45.57,45.67,45.47,45.58,498029.0,44.5443,44.6421,44.4466,44.5541,498029.0
2020-03-10 12:40:00,45.58,45.87,45.52,45.59,382743.0,44.5541,44.8376,44.4955,44.5639,382743.0
2020-03-10 12:50:00,45.58,45.88,45.54,45.65,410236.0,44.5541,44.8474,44.515,44.6225,410236.0
2020-03-10 13:00:00,45.64,46.02,45.54,46.01,348471.0,44.6128,44.9842,44.515,44.9744,348471.0
2020-03-10 13:10:00,46.01,46.24,45.87,46.13,430046.0,44.9744,45.1993,44.8376,45.0917,430046.0
2020-03-10 13:20:00,46.12,46.25,45.97,46.16,308499.0,45.082,45.209,44.9353,45.1211,308499.0
2020-03-10 13:30:00,46.17,46.5,46.12,46.21,403071.0,45.1308,45.4534,45.082,45.1699,403071.0
2020-03-10 13:40:00,46.25,46.31,45.69,45.72,400181.0,45.209,45.2677,44.6616,44.691,400181.0
2020-03-10 13:50:00,45.72,45.84,45.6,45.73,358299.0,44.691,44.8083,44.5737,44.7007,358299.0
2020-03-10 14:00:00,45.73,45.75,45.29,45.54,620584.0,44.7007,44.7203,44.2706,44.515,620584.0
2020-03-10 14:10:00,45.55,45.64,45.34,45.57,409630.0,44.5248,44.6128,44.3195,44.5443,409630.0
2020-03-10 14:20:00,45.57,45.71,45.36,45.6,472816.0,44.5443,44.6812,44.3391,44.5737,472816.0
2020-03-10 14:30:00,45.61,46.09,45.56,45.98,424699.0,44.5834,45.0526,44.5346,44.9451,424699.0
2020-03-10 14:40:00,45.98,46.59,45.96,46.55,560826.0,44.9451,45.5414,44.9256,45.5023,560826.0
2020-03-10 14:50:00,46.55,46.56,46.13,46.34,534727.0,45.5023,45.5121,45.0917,45.297,534727.0
2020-03-10 15:00:00,46.36,46.88,46.34,46.67,820964.0,45.3166,45.8249,45.297,45.6196,820964.0
2020-03-10 15:10:00,46.66,47.15,46.66,47.1,685776.0,45.6098,46.0888,45.6098,46.0399,685776.0
2020-03-10 15:20:00,47.1,47.25,46.97,46.98,575403.0,46.0399,46.1865,45.9128,45.9226,575403.0
2020-03-10 15:30:00,46.98,47.23,46.77,47.22,614548.0,45.9226,46.167,45.7173,46.1572,614548.0
2020-03-10 15:40:00,47.22,47.26,46.9,47.06,975358.0,46.1572,46.1963,45.8444,46.0008,975358.0
2020-03-10 15:50:00,47.04,47.91,47.02,47.86,1831440.0,45.9813,46.8317,45.9617,46.7828,1831440.0
2020-03-11 09:30:00,46.2,46.32,45.68,45.72,1668554.0,45.1602,45.2775,44.6519,44.691,1668554.0
2020-03-11 09:40:00,45.72,45.87,45.4,45.41,1466847.0,44.691,44.8376,44.3782,44.3879,1466847.0
2020-03-11 09:50:00,45.43,45.81,45.36,45.54,881349.0,44.4075,44.7789,44.3391,44.515,881349.0
2020-03-11 10:00:00,45.56,45.97,45.37,45.88,1236895.0,44.5346,44.9353,44.3488,44.8474,1236895.0
2020-03-11 10:10:00,45.87,46.18,45.81,46.09,657862.0,44.8376,45.1406,44.7789,45.0526,657862.0
2020-03-11 10:20:00,46.09,46.13,45.7,45.91,891069.0,45.0526,45.0917,44.6714,44.8767,891069.0
2020-03-11 10:30:00,45.89,45.93,45.37,45.41,835367.0,44.8571,44.8962,44.3488,44.3879,835367.0
2020-03-11 10:40:00,45.41,45.51,45.13,45.21,889380.0,44.3879,44.4857,44.1142,44.1924,889380.0
2020-03-11 10:50:00,45.22,45.41,45.11,45.38,651744.0,44.2022,44.3879,44.0947,44.3586,651744.0
2020-03-11 11:00:00,45.39,45.67,45.27,45.49,669063.0,44.3684,44.6421,44.2511,44.4661,669063.0
2020-03-11 11:10:00,45.5,45.57,45.23,45.24,509867.0,44.4759,44.5443,44.212,44.2218,509867.0
2020-03-11 11:20:00,45.26,45.28,44.92,45.04,754650.0,44.2413,44.2609,43.909,44.0263,754650.0
2020-03-11 11:30:00,45.04,45.2,44.9,45.1,661843.0,44.0263,44.1827,43.8894,44.0849,661843.0
2020-03-11 11:40:00,45.11,45.16,44.83,44.95,471552.0,44.0947,44.1436,43.821,43.9383,471552.0
2020-03-11 11:50:00,44.97,45.18,44.84,44.95,567503.0,43.9578,44.1631,43.8308,43.9383,567503.0
2020-03-11 12:00:00,44.96,45.2,44.65,45.13,706283.0,43.9481,44.1827,43.645,44.1142,706283.0
2020-03-11 12:10:00,45.15,45.64,45.09,45.61,997017.0,44.1338,44.6128,44.0751,44.5834,997017.0
2020-03-11 12:20:00,45.62,45.72,45.18,45.35,812028.0,44.5932,44.691,44.1631,44.3293,812028.0
2020-03-11 12:30:00,45.34,45.39,44.96,44.98,502987.0,44.3195,44.3684,43.9481,43.9676,502987.0
2020-03-11 12:40:00,44.99,45.04,44.66,44.71,621331.0,43.9774,44.0263,43.6548,43.7037,621331.0
2020-03-11 12:50:00,44.71,44.85,44.43,44.6,802963.0,43.7037,43.8405,43.43,43.5962,802963.0
2020-03-11 13:00:00,44.6,44.62,43.93,44.09,997875.0,43.5962,43.6157,42.9412,43.0976,997875.0
2020-03-11 13:10:00,44.1,44.3,44.04,44.18,441366.0,43.1074,43.3029,43.0488,43.1856,441366.0
2020-03-11 13:20:00,44.18,44.43,44.07,44.4,500348.0,43.1856,43.43,43.0781,43.4007,500348.0
2020-03-11 13:30:00,44.4,44.45,43.85,43.86,588684.0,43.4007,43.4495,42.863,42.8728,588684.0
2020-03-11 13:40:00,43.86,44.0,43.7,43.71,748640.0,42.8728,43.0097,42.7164,42.7262,748640.0
2020-03-11 13:50:00,43.72,43.88,43.61,43.69,661802.0,42.736,42.8924,42.6285,42.7067,661802.0
2020-03-11 14:00:00,43.69,43.77,43.2,43.24,1013334.0,42.7067,42.7848,42.2277,42.2668,1013334.0
2020-03-11 14:10:00,43.24,43.45,43.2,43.21,790872.0,42.2668,42.4721,42.2277,42.2375,790872.0
2020-03-11 14:20:00,43.21,43.38,43.12,43.29,834593.0,42.2375,42.4036,42.1495,42.3157,834593.0
2020-03-11 14:30:00,43.3,43.58,43.17,43.44,977186.0,42.3254,42.5991,42.1984,42.4623,977186.0
2020-03-11 14:40:00,43.44,43.7,43.35,43.48,845075.0,42.4623,42.7164,42.3743,42.5014,845075.0
2020-03-11 14:50:00,43.48,43.61,43.33,43.36,587574.0,42.5014,42.6285,42.3548,42.3841,587574.0
2020-03-11 15:00:00,43.36,43.46,42.91,42.96,939178.0,42.3841,42.4818,41.9442,41.9931,939178.0
2020-03-11 15:10:00,42.97,43.21,42.84,43.16,769395.0,42.0029,42.2375,41.8758,42.1886,769395.0
2020-03-11 15:20:00,43.16,43.43,42.92,43.4,673120.0,42.1886,42.4525,41.954,42.4232,673120.0
2020-03-11 15:30:00,43.39,43.92,43.31,43.84,988958.0,42.4134,42.9315,42.3352,42.8533,988958.0
2020-03-11 15:40:00,43.84,43.97,43.68,43.79,1077791.0,42.8533,42.9803,42.6969,42.8044,1077791.0
2020-03-11 15:50:00,43.76,44.13,43.55,43.72,2812813.0,42.7751,43.1367,42.5698,42.736,2812813.0
2020-03-12 09:30:00,39.4,40.03,38.97,39.92,1797898.0,38.5132,39.129,38.0929,39.0215,1797898.0
2020-03-12 09:40:00,39.92,39.92,39.92,39.92,0.0,39.0215,39.0215,39.0215,39.0215,0.0
2020-03-12 09:50:00,38.0,40.14,38.0,40.12,2045132.0,37.1447,39.2366,37.1447,39.217,2045132.0
2020-03-12 10:00:00,40.11,40.41,39.1,39.82,1614982.0,39.2072,39.5005,38.22,38.9238,1614982.0
2020-03-12 10:10:00,39.84,40.16,39.72,39.97,1105906.0,38.9433,39.2561,38.826,39.0704,1105906.0
2020-03-12 10:20:00,39.99,40.65,39.79,40.16,880378.0,39.0899,39.7351,38.8944,39.2561,880378.0
2020-03-12 10:30:00,40.15,40.61,40.01,40.43,672981.0,39.2463,39.696,39.1095,39.52,672981.0
2020-03-12 10:40:00,40.44,40.85,40.26,40.72,717918.0,39.5298,39.9306,39.3539,39.8035,717918.0
2020-03-12 10:50:00,40.72,41.28,40.51,41.01,703180.0,39.8035,40.3509,39.5982,40.087,703180.0
2020-03-12 11:00:00,41.01,41.3,40.9,41.09,1212436.0,40.087,40.3704,39.9794,40.1652,1212436.0
2020-03-12 11:10:00,41.08,41.25,40.83,40.87,1118610.0,40.1554,40.3216,39.911,39.9501,1118610.0
2020-03-12 11:20:00,40.87,41.15,40.83,41.09,414309.0,39.9501,40.2238,39.911,40.1652,414309.0
2020-03-12 11:30:00,41.09,41.25,40.57,40.64,699250.0,40.1652,40.3216,39.6569,39.7253,699250.0
2020-03-12 11:40:00,40.65,40.67,40.28,40.32,659119.0,39.7351,39.7546,39.3734,39.4125,659119.0
2020-03-12 11:50:00,40.32,40.34,40.04,40.12,638906.0,39.4125,39.4321,39.1388,39.217,638906.0
2020-03-12 12:00:00,40.11,40.25,40.0,40.0,615605.0,39.2072,39.3441,39.0997,39.0997,615605.0
2020-03-12 12:10:00,40.01,40.21,39.84,39.98,665553.0,39.1095,39.305,38.9433,39.0802,665553.0
2020-03-12 12:20:00,39.97,40.39,39.94,40.23,628940.0,39.0704,39.4809,39.0411,39.3245,628940.0
2020-03-12 12:30:00,40.23,40.24,40.04,40.17,443561.0,39.3245,39.3343,39.1388,39.2659,443561.0
2020-03-12 12:40:00,40.17,40.3,39.97,40.1,456539.0,39.2659,39.393,39.0704,39.1975,456539.0
2020-03-12 12:50:00,40.1,41.68,40.09,41.4,1017651.0,39.1975,40.7419,39.1877,40.4682,1017651.0
2020-03-12 13:00:00,41.4,42.54,40.93,41.98,1190464.0,40.4682,41.5825,40.0088,41.0351,1190464.0
2020-03-12 13:10:00,41.96,42.1,40.82,41.16,803947.0,41.0156,41.1524,39.9012,40.2336,803947.0
2020-03-12 13:20:00,41.19,41.44,40.94,41.2,635416.0,40.2629,40.5073,40.0185,40.2727,635416.0
2020-03-12 13:30:00,41.18,41.29,40.18,40.21,683169.0,40.2531,40.3607,39.2757,39.305,683169.0
2020-03-12 13:40:00,40.22,40.58,40.05,40.46,570334.0,39.3148,39.6666,39.1486,39.5493,570334.0
2020-03-12 13:50:00,40.45,40.75,40.17,40.69,478756.0,39.5396,39.8328,39.2659,39.7742,478756.0
2020-03-12 14:00:00,40.69,40.84,40.22,40.55,546499.0,39.7742,39.9208,39.3148,39.6373,546499.0
2020-03-12 14:10:00,40.57,40.67,39.86,39.94,853867.0,39.6569,39.7546,38.9629,39.0411,853867.0
2020-03-12 14:20:00,39.94,40.04,39.76,39.86,532771.0,39.0411,39.1388,38.8651,38.9629,532771.0
2020-03-12 14:30:00,39.87,40.04,39.49,39.62,544096.0,38.9726,39.1388,38.6012,38.7283,544096.0
2020-03-12 14:40:00,39.61,40.16,39.57,40.16,480662.0,38.7185,39.2561,38.6794,39.2561,480662.0
2020-03-12 14:50:00,40.15,40.31,40.0,40.01,528631.0,39.2463,39.4027,39.0997,39.1095,528631.0
2020-03-12 15:00:00,40.01,40.41,40.0,40.22,778261.0,39.1095,39.5005,39.0997,39.3148,778261.0
2020-03-12 15:10:00,40.23,40.48,39.98,40.09,605704.0,39.3245,39.5689,39.0802,39.1877,605704.0
2020-03-12 15:20:00,40.09,40.17,39.8,39.81,622019.0,39.1877,39.2659,38.9042,38.914,622019.0
2020-03-12 15:30:00,39.8,40.15,39.8,40.09,904398.0,38.9042,39.2463,38.9042,39.1877,904398.0
2020-03-12 15:40:00,40.09,40.31,39.19,39.4,1597699.0,39.1877,39.4027,38.3079,38.5132,1597699.0
2020-03-12 15:50:00,39.4,39.74,38.58,38.6,3241275.0,38.5132,38.8456,37.7117,37.7312,3241275.0
2020-03-13 09:30:00,41.56,42.0,40.79,41.01,2119687.0,40.6246,41.0547,39.8719,40.087,2119687.0
2020-03-13 09:40:00,41.01,41.2,40.66,40.9,1168678.0,40.087,40.2727,39.7448,39.9794,1168678.0
2020-03-13 09:50:00,40.9,40.9,39.8,40.03,1088055.0,39.9794,39.9794,38.9042,39.129,1088055.0
2020-03-13 10:00:00,40.03,40.32,39.8,40.11,1115369.0,39.129,39.4125,38.9042,39.2072,1115369.0
2020-03-13 10:10:00,40.1,41.25,40.05,41.24,1443806.0,39.1975,40.3216,39.1486,40.3118,1443806.0
2020-03-13 10:20:00,41.2,41.5,40.88,40.98,949580.0,40.2727,40.5659,39.9599,40.0576,949580.0
2020-03-13 10:30:00,40.98,41.07,40.45,40.64,800699.0,40.0576,40.1456,39.5396,39.7253,800699.0
2020-03-13 10:40:00,40.64,40.79,40.36,40.72,703157.0,39.7253,39.8719,39.4516,39.8035,703157.0
2020-03-13 10:50:00,40.72,40.82,39.7,39.77,665120.0,39.8035,39.9012,38.8065,38.8749,665120.0
2020-03-13 11:00:00,39.75,40.13,39.72,39.8,732037.0,38.8553,39.2268,38.826,38.9042,732037.0
2020-03-13 11:10:00,39.81,40.0,39.66,39.86,560617.0,38.914,39.0997,38.7674,38.9629,560617.0
2020-03-13 11:20:00,39.86,39.97,39.27,39.27,703323.0,38.9629,39.0704,38.3861,38.3861,703323.0
2020-03-13 11:30:00,39.28,39.35,39.0,39.08,855094.0,38.3959,38.4643,38.1222,38.2004,855094.0
2020-03-13 11:40:00,39.08,39.09,38.35,38.41,890460.0,38.2004,38.2102,37.4868,37.5455,890460.0
2020-03-13 11:50:00,38.39,39.4,38.39,39.15,775158.0,37.5259,38.5132,37.5259,38.2688,775158.0
2020-03-13 12:00:00,39.17,39.23,38.73,38.91,451448.0,38.2884,38.347,37.8583,38.0342,451448.0
2020-03-13 12:10:00,38.91,39.35,38.8,39.28,447769.0,38.0342,38.4643,37.9267,38.3959,447769.0
2020-03-13 12:20:00,39.29,39.54,39.06,39.43,465042.0,38.4057,38.6501,38.1809,38.5425,465042.0
2020-03-13 12:30:00,39.4,40.02,39.39,39.96,568758.0,38.5132,39.1193,38.5034,39.0606,568758.0
2020-03-13 12:40:00,39.97,40.5,39.94,40.24,822773.0,39.0704,39.5884,39.0411,39.3343,822773.0
2020-03-13 12:50:00,40.23,40.46,39.85,39.91,424455.0,39.3245,39.5493,38.9531,39.0117,424455.0
2020-03-13 13:00:00,39.9,40.17,39.65,39.67,422514.0,39.002,39.2659,38.7576,38.7771,422514.0
2020-03-13 13:10:00,39.67,40.21,39.6,40.09,418786.0,38.7771,39.305,38.7087,39.1877,418786.0
2020-03-13 13:20:00,40.11,40.38,40.06,40.3,373699.0,39.2072,39.4711,39.1584,39.393,373699.0
2020-03-13 13:30:00,40.28,40.36,39.89,40.03,418629.0,39.3734,39.4516,38.9922,39.129,418629.0
2020-03-13 13:40:00,40.03,40.58,40.03,40.57,501466.0,39.129,39.6666,39.129,39.6569,501466.0
2020-03-13 13:50:00,40.57,40.94,40.56,40.77,543287.0,39.6569,40.0185,39.6471,39.8524,543287.0
2020-03-13 14:00:00,40.76,40.76,39.84,40.01,454284.0,39.8426,39.8426,38.9433,39.1095,454284.0
2020-03-13 14:10:00,40.01,40.3,40.0,40.13,398869.0,39.1095,39.393,39.0997,39.2268,398869.0
2020-03-13 14:20:00,40.13,40.22,39.63,39.65,408635.0,39.2268,39.3148,38.738,38.7576,408635.0
2020-03-13 14:30:00,39.65,39.71,39.28,39.39,412962.0,38.7576,38.8162,38.3959,38.5034,412962.0
2020-03-13 14:40:00,39.4,40.0,39.33,39.66,511256.0,38.5132,39.0997,38.4448,38.7674,511256.0
2020-03-13 14:50:00,39.66,39.83,39.54,39.79,480910.0,38.7674,38.9335,38.6501,38.8944,480910.0
2020-03-13 15:00:00,39.79,40.27,39.71,40.18,610992.0,38.8944,39.3636,38.8162,39.2757,610992.0
2020-03-13 15:10:00,40.18,40.49,40.0,40.34,661248.0,39.2757,39.5787,39.0997,39.4321,661248.0
2020-03-13 15:20:00,40.34,40.43,40.16,40.3,442400.0,39.4321,39.52,39.2561,39.393,442400.0
2020-03-13 15:30:00,40.31,40.67,39.9,40.47,882160.0,39.4027,39.7546,39.002,39.5591,882160.0
2020-03-13 15:40:00,40.46,41.44,40.37,41.41,1065304.0,39.5493,40.5073,39.4614,40.478,1065304.0
2020-03-13 15:50:00,41.4,43.02,41.39,42.99,2208162.0,40.4682,42.0517,40.4584,42.0224,2208162.0
2020-03-16 09:30:00,37.35,37.41,37.26,37.26,700494.0,36.5093,36.568,36.4214,36.4214,700494.0
2020-03-16 09:40:00,37.05,37.25,36.07,36.08,851173.0,36.2161,36.4116,35.2582,35.2679,851173.0
2020-03-16 09:50:00,36.08,38.36,36.05,37.93,1345912.0,35.2679,37.4966,35.2386,37.0763,1345912.0
2020-03-16 10:00:00,37.91,38.6,37.81,38.39,1256207.0,37.0567,37.7312,36.959,37.5259,1256207.0
2020-03-16 10:10:00,38.39,38.56,37.8,37.88,808532.0,37.5259,37.6921,36.9492,37.0274,808532.0
2020-03-16 10:20:00,37.88,38.4,37.63,38.25,627907.0,37.0274,37.5357,36.783,37.3891,627907.0
2020-03-16 10:30:00,38.26,39.11,38.26,39.01,994460.0,37.3989,38.2297,37.3989,38.132,994460.0
2020-03-16 10:40:00,39.02,39.05,38.27,38.27,784267.0,38.1418,38.1711,37.4086,37.4086,784267.0
2020-03-16 10:50:00,38.27,38.52,37.72,38.36,1025342.0,37.4086,37.653,36.871,37.4966,1025342.0
2020-03-16 11:00:00,38.36,39.0,38.21,38.92,768760.0,37.4966,38.1222,37.35,38.044,768760.0
2020-03-16 11:10:00,38.93,39.1,38.64,38.98,675249.0,38.0538,38.22,37.7703,38.1027,675249.0
2020-03-16 11:20:00,38.98,39.14,38.8,38.97,818265.0,38.1027,38.2591,37.9267,38.0929,818265.0
2020-03-16 11:30:00,38.97,39.03,38.31,38.37,745187.0,38.0929,38.1515,37.4477,37.5064,745187.0
2020-03-16 11:40:00,38.36,38.5,37.88,38.1,754610.0,37.4966,37.6335,37.0274,37.2425,754610.0
2020-03-16 11:50:00,38.1,38.32,37.8,38.23,461244.0,37.2425,37.4575,36.9492,37.3695,461244.0
2020-03-16 12:00:00,38.22,38.55,38.02,38.32,484849.0,37.3598,37.6823,37.1643,37.4575,484849.0
2020-03-16 12:10:00,38.32,38.41,37.72,37.83,446828.0,37.4575,37.5455,36.871,36.9785,446828.0
2020-03-16 12:20:00,37.82,38.02,37.62,37.64,505222.0,36.9688,37.1643,36.7733,36.7928,505222.0
2020-03-16 12:30:00,37.64,38.02,37.56,37.64,452352.0,36.7928,37.1643,36.7146,36.7928,452352.0
2020-03-16 12:40:00,37.65,37.9,37.44,37.51,577513.0,36.8026,37.047,36.5973,36.6657,577513.0
2020-03-16 12:50:00,37.51,37.54,37.23,37.31,479094.0,36.6657,36.6951,36.392,36.4702,479094.0
2020-03-16 13:00:00,37.32,37.45,37.1,37.16,404795.0,36.48,36.6071,36.265,36.3236,404795.0
2020-03-16 13:10:00,37.15,37.44,36.99,37.03,516121.0,36.3138,36.5973,36.1574,36.1965,516121.0
2020-03-16 13:20:00,37.04,37.1,36.85,36.96,478758.0,36.2063,36.265,36.0206,36.1281,478758.0
2020-03-16 13:30:00,36.96,36.98,36.66,36.77,471441.0,36.1281,36.1477,35.8349,35.9424,471441.0
2020-03-16 13:40:00,36.76,36.76,36.51,36.59,448037.0,35.9326,35.9326,35.6883,35.7665,448037.0
2020-03-16 13:50:00,36.59,36.76,36.48,36.49,523875.0,35.7665,35.9326,35.6589,35.6687,523875.0
2020-03-16 14:00:00,36.49,36.5,36.16,36.19,505952.0,35.6687,35.6785,35.3461,35.3755,505952.0
2020-03-16 14:10:00,36.19,36.25,36.0,36.05,440957.0,35.3755,35.4341,35.1897,35.2386,440957.0
2020-03-16 14:20:00,36.05,36.43,35.99,36.43,699619.0,35.2386,35.6101,35.18,35.6101,699619.0
2020-03-16 14:30:00,36.43,36.67,36.11,36.15,1051175.0,35.6101,35.8447,35.2973,35.3364,1051175.0
2020-03-16 14:40:00,36.13,36.29,35.71,35.72,1332706.0,35.3168,35.4732,34.9063,34.916,1332706.0
2020-03-16 14:50:00,35.71,36.28,35.7,36.13,739813.0,34.9063,35.4634,34.8965,35.3168,739813.0
2020-03-16 15:00:00,36.14,36.44,36.05,36.11,454025.0,35.3266,35.6198,35.2386,35.2973,454025.0
2020-03-16 15:10:00,36.11,36.24,35.86,36.02,572504.0,35.2973,35.4243,35.0529,35.2093,572504.0
2020-03-16 15:20:00,36.01,36.13,35.83,35.89,893360.0,35.1995,35.3168,35.0236,35.0822,893360.0
2020-03-16 15:30:00,35.88,35.89,35.2,35.46,1318005.0,35.0724,35.0822,34.4077,34.6619,1318005.0
2020-03-16 15:40:00,35.46,36.01,35.11,35.34,1335552.0,34.6619,35.1995,34.3198,34.5446,1335552.0
2020-03-16 15:50:00,35.33,35.34,34.45,34.45,2578337.0,34.5348,34.5446,33.6746,33.6746,2578337.0
2020-03-17 09:30:00,35.49,35.92,35.24,35.53,1807804.0,34.6912,35.1115,34.4468,34.7303,1807804.0
2020-03-17 09:40:00,35.54,35.54,34.67,34.76,1573509.0,34.7401,34.7401,33.8897,33.9776,1573509.0
2020-03-17 09:50:00,34.77,34.78,34.15,34.28,1187879.0,33.9874,33.9972,33.3814,33.5084,1187879.0
2020-03-17 10:00:00,34.3,34.71,34.02,34.56,1077699.0,33.528,33.9288,33.2543,33.7821,1077699.0
2020-03-17 10:10:00,34.57,35.0,34.51,34.84,711098.0,33.7919,34.2122,33.7333,34.0558,711098.0
2020-03-17 10:20:00,34.89,35.39,34.7,35.22,550694.0,34.1047,34.5935,33.919,34.4273,550694.0
2020-03-17 10:30:00,35.26,36.21,35.26,36.17,899820.0,34.4664,35.395,34.4664,35.3559,899820.0
2020-03-17 10:40:00,36.2,36.78,36.03,36.71,1024645.0,35.3852,35.9522,35.2191,35.8838,1024645.0
2020-03-17 10:50:00,36.72,36.87,36.48,36.75,774316.0,35.8935,36.0402,35.6589,35.9229,774316.0
2020-03-17 11:00:00,36.77,37.52,36.71,37.47,825865.0,35.9424,36.6755,35.8838,36.6266,825865.0
2020-03-17 11:10:00,37.48,38.17,37.42,38.03,995344.0,36.6364,37.3109,36.5778,37.174,995344.0
2020-03-17 11:20:00,38.03,38.15,37.37,37.69,785656.0,37.174,37.2913,36.5289,36.8417,785656.0
2020-03-17 11:30:00,37.69,37.95,37.23,37.28,564967.0,36.8417,37.0958,36.392,36.4409,564967.0
2020-03-17 11:40:00,37.28,37.85,37.26,37.78,397275.0,36.4409,36.9981,36.4214,36.9297,397275.0
2020-03-17 11:50:00,37.77,38.48,37.75,38.45,742468.0,36.9199,37.6139,36.9003,37.5846,742468.0
2020-03-17 12:00:00,38.44,38.9,38.44,38.88,790603.0,37.5748,38.0245,37.5748,38.0049,790603.0
2020-03-17 12:10:00,38.88,39.13,38.61,38.88,775595.0,38.0049,38.2493,37.741,38.0049,775595.0
2020-03-17 12:20:00,38.91,38.94,37.95,38.08,688493.0,38.0342,38.0636,37.0958,37.2229,688493.0
2020-03-17 12:30:00,38.1,38.2,37.37,37.4,569201.0,37.2425,37.3402,36.5289,36.5582,569201.0
2020-03-17 12:40:00,37.4,37.41,36.91,37.26,534679.0,36.5582,36.568,36.0793,36.4214,534679.0
2020-03-17 12:50:00,37.25,37.29,36.88,37.29,429085.0,36.4116,36.4507,36.0499,36.4507,429085.0
2020-03-17 13:00:00,37.3,37.53,37.0,37.02,411296.0,36.4605,36.6853,36.1672,36.1868,411296.0
2020-03-17 13:10:00,37.03,37.06,36.51,36.74,426743.0,36.1965,36.2259,35.6883,35.9131,426743.0
2020-03-17 13:20:00,36.72,36.89,36.53,36.62,271164.0,35.8935,36.0597,35.7078,35.7958,271164.0
2020-03-17 13:30:00,36.62,37.18,36.55,37.05,315887.0,35.7958,36.3432,35.7274,36.2161,315887.0
2020-03-17 13:40:00,37.06,37.5,37.06,37.4,354786.0,36.2259,36.656,36.2259,36.5582,354786.0
2020-03-17 13:50:00,37.43,37.61,37.21,37.36,373879.0,36.5875,36.7635,36.3725,36.5191,373879.0
2020-03-17 14:00:00,37.35,37.85,37.16,37.83,370747.0,36.5093,36.9981,36.3236,36.9785,370747.0
2020-03-17 14:10:00,37.84,38.22,37.77,38.1,506523.0,36.9883,37.3598,36.9199,37.2425,506523.0
2020-03-17 14:20:00,38.11,38.16,37.52,37.85,466915.0,37.2522,37.3011,36.6755,36.9981,466915.0
2020-03-17 14:30:00,37.85,38.23,37.84,38.02,389515.0,36.9981,37.3695,36.9883,37.1643,389515.0
2020-03-17 14:40:00,38.02,38.05,37.14,37.23,474378.0,37.1643,37.1936,36.3041,36.392,474378.0
2020-03-17 14:50:00,37.24,37.49,37.09,37.49,421663.0,36.4018,36.6462,36.2552,36.6462,421663.0
2020-03-17 15:00:00,37.5,37.5,36.59,36.87,907320.0,36.656,36.656,35.7665,36.0402,907320.0
2020-03-17 15:10:00,36.88,37.12,36.68,36.93,545098.0,36.0499,36.2845,35.8544,36.0988,545098.0
2020-03-17 15:20:00,36.94,37.03,36.71,37.0,756993.0,36.1086,36.1965,35.8838,36.1672,756993.0
2020-03-17 15:30:00,37.0,37.71,36.96,37.68,767370.0,36.1672,36.8612,36.1281,36.8319,767370.0
2020-03-17 15:40:00,37.69,37.99,37.07,37.1,901190.0,36.8417,37.1349,36.2356,36.265,901190.0
2020-03-17 15:50:00,37.09,37.5,36.77,37.33,2284716.0,36.2552,36.656,35.9424,36.4898,2284716.0
2020-03-18 09:30:00,34.26,35.19,33.57,34.91,1952789.0,33.4889,34.398,32.8144,34.1243,1952789.0
2020-03-18 09:40:00,34.9,35.49,34.9,34.91,1313539.0,34.1145,34.6912,34.1145,34.1243,1313539.0
2020-03-18 09:50:00,34.9,35.5,34.9,35.42,1009031.0,34.1145,34.701,34.1145,34.6228,1009031.0
2020-03-18 10:00:00,35.42,36.25,35.32,35.64,853372.0,34.6228,35.4341,34.525,34.8378,853372.0
2020-03-18 10:10:00,35.65,36.27,35.65,35.67,583063.0,34.8476,35.4537,34.8476,34.8672,583063.0
2020-03-18 10:20:00,35.66,36.19,35.3,36.19,577008.0,34.8574,35.3755,34.5055,35.3755,577008.0
2020-03-18 10:30:00,36.18,36.19,35.65,35.98,435376.0,35.3657,35.3755,34.8476,35.1702,435376.0
2020-03-18 10:40:00,35.97,36.56,35.66,35.8,587698.0,35.1604,35.7371,34.8574,34.9942,587698.0
2020-03-18 10:50:00,35.76,35.79,35.42,35.61,493216.0,34.9551,34.9845,34.6228,34.8085,493216.0
2020-03-18 11:00:00,35.58,35.89,35.41,35.41,659411.0,34.7792,35.0822,34.613,34.613,659411.0
2020-03-18 11:10:00,35.41,35.43,35.05,35.31,541558.0,34.613,34.6326,34.2611,34.5153,541558.0
2020-03-18 11:20:00,35.3,35.75,35.11,35.12,539731.0,34.5055,34.9454,34.3198,34.3295,539731.0
2020-03-18 11:30:00,35.11,35.49,34.99,35.13,532427.0,34.3198,34.6912,34.2025,34.3393,532427.0
2020-03-18 11:40:00,35.13,35.24,34.87,35.06,607735.0,34.3393,34.4468,34.0852,34.2709,607735.0
2020-03-18 11:50:00,35.09,35.67,35.09,35.42,511127.0,34.3002,34.8672,34.3002,34.6228,511127.0
2020-03-18 12:00:00,35.38,35.5,34.77,35.03,619796.0,34.5837,34.701,33.9874,34.2416,619796.0
2020-03-18 12:10:00,35.06,35.22,34.55,34.57,644109.0,34.2709,34.4273,33.7724,33.7919,644109.0
2020-03-18 12:20:00,34.57,34.82,34.5,34.7,608706.0,33.7919,34.0363,33.7235,33.919,608706.0
2020-03-18 12:30:00,34.7,34.84,34.0,34.28,800833.0,33.919,34.0558,33.2347,33.5084,800833.0
2020-03-18 12:40:00,34.28,34.44,34.0,34.03,636232.0,33.5084,33.6648,33.2347,33.2641,636232.0
2020-03-18 12:50:00,34.03,34.15,33.8,33.8,384609.0,33.2641,33.3814,33.0392,33.0392,384609.0
2020-03-18 13:00:00,33.8,33.8,33.8,33.8,0.0,33.0392,33.0392,33.0392,33.0392,0.0
2020-03-18 13:10:00,33.8,34.39,33.75,34.25,724336.0,33.0392,33.616,32.9904,33.4791,724336.0
2020-03-18 13:20:00,34.24,34.34,33.75,33.76,738498.0,33.4693,33.5671,32.9904,33.0001,738498.0
2020-03-18 13:30:00,33.76,33.76,33.11,33.48,963562.0,33.0001,33.0001,32.3648,32.7265,963562.0
2020-03-18 13:40:00,33.48,33.95,33.32,33.62,669530.0,32.7265,33.1859,32.5701,32.8633,669530.0
2020-03-18 13:50:00,33.64,33.65,33.0,33.02,511387.0,32.8828,32.8926,32.2573,32.2768,511387.0
2020-03-18 14:00:00,33.03,33.12,32.36,32.38,970976.0,32.2866,32.3746,31.6317,31.6512,970976.0
2020-03-18 14:10:00,32.37,32.38,31.13,32.01,1626225.0,31.6414,31.6512,30.4293,31.2895,1626225.0
2020-03-18 14:20:00,32.0,32.37,31.95,32.31,950535.0,31.2798,31.6414,31.2309,31.5828,950535.0
2020-03-18 14:30:00,32.29,33.31,32.06,33.27,1242700.0,31.5632,32.5603,31.3384,32.5212,1242700.0
2020-03-18 14:40:00,33.28,33.4,32.66,32.78,718039.0,32.531,32.6483,31.9249,32.0422,718039.0
2020-03-18 14:50:00,32.79,33.76,32.79,33.72,695533.0,32.052,33.0001,32.052,32.961,695533.0
2020-03-18 15:00:00,33.73,33.95,33.33,33.77,951549.0,32.9708,33.1859,32.5798,33.0099,951549.0
2020-03-18 15:10:00,33.75,34.17,33.63,33.92,881494.0,32.9904,33.4009,32.8731,33.1565,881494.0
2020-03-18 15:20:00,33.93,33.95,33.24,33.49,874742.0,33.1663,33.1859,32.4919,32.7362,874742.0
2020-03-18 15:30:00,33.48,34.11,33.4,33.89,1136768.0,32.7265,33.3423,32.6483,33.1272,1136768.0
2020-03-18 15:40:00,33.89,34.34,33.7,34.32,1150777.0,33.1272,33.5671,32.9415,33.5475,1150777.0
2020-03-18 15:50:00,34.31,35.48,33.94,35.15,2263484.0,33.5378,34.6814,33.1761,34.3589,2263484.0
2020-03-19 09:30:00,34.66,34.68,33.73,34.0,1354107.0,33.8799,33.8994,32.9708,33.2347,1354107.0
2020-03-19 09:40:00,34.0,34.24,33.65,34.2,1062102.0,33.2347,33.4693,32.8926,33.4302,1062102.0
2020-03-19 09:50:00,34.19,36.0,34.08,36.0,1135008.0,33.4205,35.1897,33.3129,35.1897,1135008.0
2020-03-19 10:00:00,36.0,36.05,35.4,35.82,1128986.0,35.1897,35.2386,34.6032,35.0138,1128986.0
2020-03-19 10:10:00,35.83,36.7,35.47,36.22,1186297.0,35.0236,35.874,34.6717,35.4048,1186297.0
2020-03-19 10:20:00,36.23,36.99,36.12,36.98,1054826.0,35.4146,36.1574,35.307,36.1477,1054826.0
2020-03-19 10:30:00,36.97,37.15,35.87,36.05,1196128.0,36.1379,36.3138,35.0627,35.2386,1196128.0
2020-03-19 10:40:00,36.04,36.24,35.7,35.73,859092.0,35.2288,35.4243,34.8965,34.9258,859092.0
2020-03-19 10:50:00,35.73,36.5,35.53,35.99,777178.0,34.9258,35.6785,34.7303,35.18,777178.0
2020-03-19 11:00:00,36.02,36.45,35.78,36.16,659213.0,35.2093,35.6296,34.9747,35.3461,659213.0
2020-03-19 11:10:00,36.19,36.49,35.85,36.24,527902.0,35.3755,35.6687,35.0431,35.4243,527902.0
2020-03-19 11:20:00,36.26,37.18,36.21,37.18,592252.0,35.4439,36.3432,35.395,36.3432,592252.0
2020-03-19 11:30:00,37.13,37.19,36.49,36.72,994541.0,36.2943,36.3529,35.6687,35.8935,994541.0
2020-03-19 11:40:00,36.76,37.16,36.41,37.1,618920.0,35.9326,36.3236,35.5905,36.265,618920.0
2020-03-19 11:50:00,37.09,37.3,36.65,36.66,848302.0,36.2552,36.4605,35.8251,35.8349,848302.0
2020-03-19 12:00:00,36.66,36.85,36.37,36.51,537995.0,35.8349,36.0206,35.5514,35.6883,537995.0
2020-03-19 12:10:00,36.53,36.55,36.02,36.17,427746.0,35.7078,35.7274,35.2093,35.3559,427746.0
2020-03-19 12:20:00,36.16,36.44,35.89,36.17,364640.0,35.3461,35.6198,35.0822,35.3559,364640.0
2020-03-19 12:30:00,36.17,36.22,35.78,36.08,457040.0,35.3559,35.4048,34.9747,35.2679,457040.0
2020-03-19 12:40:00,36.08,36.87,35.99,36.6,576776.0,35.2679,36.0402,35.18,35.7762,576776.0
2020-03-19 12:50:00,36.59,36.92,36.35,36.38,477933.0,35.7665,36.089,35.5319,35.5612,477933.0
2020-03-19 13:00:00,36.39,36.57,36.01,36.19,410080.0,35.571,35.7469,35.1995,35.3755,410080.0
2020-03-19 13:10:00,36.18,36.41,35.86,36.06,425750.0,35.3657,35.5905,35.0529,35.2484,425750.0
2020-03-19 13:20:00,36.05,36.38,35.82,35.9,450474.0,35.2386,35.5612,35.0138,35.092,450474.0
2020-03-19 13:30:00,35.89,36.27,35.86,36.1,297799.0,35.0822,35.4537,35.0529,35.2875,297799.0
2020-03-19 13:40:00,36.09,36.19,35.89,36.06,274231.0,35.2777,35.3755,35.0822,35.2484,274231.0
2020-03-19 13:50:00,36.08,36.68,36.03,36.31,438913.0,35.2679,35.8544,35.2191,35.4928,438913.0
2020-03-19 14:00:00,36.32,36.52,36.21,36.26,330602.0,35.5025,35.698,35.395,35.4439,330602.0
2020-03-19 14:10:00,36.28,36.93,36.27,36.91,475875.0,35.4634,36.0988,35.4537,36.0793,475875.0
2020-03-19 14:20:00,36.89,36.9,36.57,36.63,299787.0,36.0597,36.0695,35.7469,35.8056,299787.0
2020-03-19 14:30:00,36.64,36.96,36.61,36.94,274409.0,35.8153,36.1281,35.786,36.1086,274409.0
2020-03-19 14:40:00,36.96,37.3,36.83,37.05,542109.0,36.1281,36.4605,36.0011,36.2161,542109.0
2020-03-19 14:50:00,37.06,37.08,36.45,36.63,478998.0,36.2259,36.2454,35.6296,35.8056,478998.0
2020-03-19 15:00:00,36.64,36.67,36.11,36.3,533093.0,35.8153,35.8447,35.2973,35.483,533093.0
2020-03-19 15:10:00,36.3,36.88,36.14,36.73,543813.0,35.483,36.0499,35.3266,35.9033,543813.0
2020-03-19 15:20:00,36.72,37.22,36.57,37.02,594092.0,35.8935,36.3823,35.7469,36.1868,594092.0
2020-03-19 15:30:00,37.02,37.2,36.65,36.74,710805.0,36.1868,36.3627,35.8251,35.9131,710805.0
2020-03-19 15:40:00,36.76,37.17,36.6,36.62,890372.0,35.9326,36.3334,35.7762,35.7958,890372.0
2020-03-19 15:50:00,36.62,36.85,36.13,36.28,1428868.0,35.7958,36.0206,35.3168,35.4634,1428868.0
2020-03-20 09:30:00,37.77,38.54,37.41,37.55,2912908.0,36.9199,37.6726,36.568,36.7048,2912908.0
2020-03-20 09:40:00,37.6,37.75,37.14,37.31,1241438.0,36.7537,36.9003,36.3041,36.4702,1241438.0
2020-03-20 09:50:00,37.27,37.73,37.11,37.43,1081571.0,36.4311,36.8808,36.2747,36.5875,1081571.0
2020-03-20 10:00:00,37.42,37.85,36.94,37.13,1089332.0,36.5778,36.9981,36.1086,36.2943,1089332.0
2020-03-20 10:10:00,37.12,37.46,37.01,37.29,1323290.0,36.2845,36.6169,36.177,36.4507,1323290.0
2020-03-20 10:20:00,37.28,38.17,37.09,37.79,1559724.0,36.4409,37.3109,36.2552,36.9394,1559724.0
2020-03-20 10:30:00,37.79,38.1,37.68,37.82,801165.0,36.9394,37.2425,36.8319,36.9688,801165.0
2020-03-20 10:40:00,37.84,38.04,37.43,37.71,856497.0,36.9883,37.1838,36.5875,36.8612,856497.0
2020-03-20 10:50:00,37.71,38.59,37.69,38.52,1446715.0,36.8612,37.7214,36.8417,37.653,1446715.0
2020-03-20 11:00:00,38.51,38.56,37.77,38.03,920358.0,37.6432,37.6921,36.9199,37.174,920358.0
2020-03-20 11:10:00,38.05,38.27,37.74,37.84,780241.0,37.1936,37.4086,36.8906,36.9883,780241.0
2020-03-20 11:20:00,37.82,38.0,37.28,37.82,1293228.0,36.9688,37.1447,36.4409,36.9688,1293228.0
2020-03-20 11:30:00,37.82,38.0,37.46,37.88,884547.0,36.9688,37.1447,36.6169,37.0274,884547.0
2020-03-20 11:40:00,37.88,38.11,37.33,37.51,617653.0,37.0274,37.2522,36.4898,36.6657,617653.0
2020-03-20 11:50:00,37.51,37.67,37.22,37.45,566756.0,36.6657,36.8221,36.3823,36.6071,566756.0
2020-03-20 12:00:00,37.45,37.61,36.82,36.85,879468.0,36.6071,36.7635,35.9913,36.0206,879468.0
2020-03-20 12:10:00,36.84,37.02,36.46,36.5,750577.0,36.0108,36.1868,35.6394,35.6785,750577.0
2020-03-20 12:20:00,36.5,36.61,35.86,36.02,724577.0,35.6785,35.786,35.0529,35.2093,724577.0
2020-03-20 12:30:00,36.02,36.89,35.93,36.46,725524.0,35.2093,36.0597,35.1213,35.6394,725524.0
2020-03-20 12:40:00,36.47,36.99,36.26,36.85,554649.0,35.6492,36.1574,35.4439,36.0206,554649.0
2020-03-20 12:50:00,36.87,37.34,36.86,36.9,640357.0,36.0402,36.4996,36.0304,36.0695,640357.0
2020-03-20 13:00:00,36.9,37.41,36.81,37.3,572589.0,36.0695,36.568,35.9815,36.4605,572589.0
2020-03-20 13:10:00,37.26,37.51,37.03,37.33,564030.0,36.4214,36.6657,36.1965,36.4898,564030.0
2020-03-20 13:20:00,37.32,37.34,36.69,36.82,495463.0,36.48,36.4996,35.8642,35.9913,495463.0
2020-03-20 13:30:00,36.82,37.13,36.64,36.88,410345.0,35.9913,36.2943,35.8153,36.0499,410345.0
2020-03-20 13:40:00,36.87,36.92,36.61,36.62,252319.0,36.0402,36.089,35.786,35.7958,252319.0
2020-03-20 13:50:00,36.61,37.06,36.6,37.06,334155.0,35.786,36.2259,35.7762,36.2259,334155.0
2020-03-20 14:00:00,37.06,37.33,36.84,36.97,390051.0,36.2259,36.4898,36.0108,36.1379,390051.0
2020-03-20 14:10:00,36.97,37.01,36.43,36.58,409617.0,36.1379,36.177,35.6101,35.7567,409617.0
2020-03-20 14:20:00,36.6,36.79,36.08,36.17,456421.0,35.7762,35.962,35.2679,35.3559,456421.0
2020-03-20 14:30:00,36.19,36.49,36.02,36.18,433728.0,35.3755,35.6687,35.2093,35.3657,433728.0
2020-03-20 14:40:00,36.18,36.52,36.0,36.48,415817.0,35.3657,35.698,35.1897,35.6589,415817.0
2020-03-20 14:50:00,36.5,36.68,35.91,36.13,694868.0,35.6785,35.8544,35.1018,35.3168,694868.0
2020-03-20 15:00:00,36.14,36.46,35.97,36.16,597838.0,35.3266,35.6394,35.1604,35.3461,597838.0
2020-03-20 15:10:00,36.16,36.43,35.84,36.07,480630.0,35.3461,35.6101,35.0333,35.2582,480630.0
2020-03-20 15:20:00,36.06,36.94,36.03,36.82,598465.0,35.2484,36.1086,35.2191,35.9913,598465.0
2020-03-20 15:30:00,36.83,37.05,36.61,36.76,946269.0,36.0011,36.2161,35.786,35.9326,946269.0
2020-03-20 15:40:00,36.75,37.05,36.44,36.45,946158.0,35.9229,36.2161,35.6198,35.6296,946158.0
2020-03-20 15:50:00,36.45,36.45,36.0,36.03,2193293.0,35.6296,35.6296,35.1897,35.2191,2193293.0
2020-03-23 09:30:00,36.94,37.33,36.14,36.29,2198751.0,36.1086,36.4898,35.3266,35.4732,2198751.0
2020-03-23 09:40:00,36.28,37.22,36.09,37.13,1723995.0,35.4634,36.3823,35.2777,36.2943,1723995.0
2020-03-23 09:50:00,37.14,38.82,37.1,38.81,1841044.0,36.3041,37.9463,36.265,37.9365,1841044.0
2020-03-23 10:00:00,38.8,38.95,38.28,38.79,1493088.0,37.9267,38.0733,37.4184,37.9169,1493088.0
2020-03-23 10:10:00,38.77,39.41,38.63,38.66,1760754.0,37.8974,38.523,37.7605,37.7899,1760754.0
2020-03-23 10:20:00,38.65,39.09,38.56,38.98,1036753.0,37.7801,38.2102,37.6921,38.1027,1036753.0
2020-03-23 10:30:00,38.99,39.47,38.7,38.85,1441014.0,38.1124,38.5816,37.829,37.9756,1441014.0
2020-03-23 10:40:00,38.87,39.16,38.2,38.62,1177840.0,37.9951,38.2786,37.3402,37.7508,1177840.0
2020-03-23 10:50:00,38.62,38.7,37.5,37.53,1135361.0,37.7508,37.829,36.656,36.6853,1135361.0
2020-03-23 11:00:00,37.53,37.82,37.24,37.74,753687.0,36.6853,36.9688,36.4018,36.8906,753687.0
2020-03-23 11:10:00,37.74,37.9,36.85,36.93,790303.0,36.8906,37.047,36.0206,36.0988,790303.0
2020-03-23 11:20:00,36.94,36.96,36.47,36.64,814774.0,36.1086,36.1281,35.6492,35.8153,814774.0
2020-03-23 11:30:00,36.65,37.12,36.58,36.82,936813.0,35.8251,36.2845,35.7567,35.9913,936813.0
2020-03-23 11:40:00,36.83,37.04,36.53,36.55,787502.0,36.0011,36.2063,35.7078,35.7274,787502.0
2020-03-23 11:50:00,36.54,36.79,36.18,36.33,1097437.0,35.7176,35.962,35.3657,35.5123,1097437.0
2020-03-23 12:00:00,36.33,36.66,35.8,35.81,1121190.0,35.5123,35.8349,34.9942,35.004,1121190.0
2020-03-23 12:10:00,35.83,36.63,35.69,36.44,1189593.0,35.0236,35.8056,34.8867,35.6198,1189593.0
2020-03-23 12:20:00,36.45,36.8,35.99,36.24,1016799.0,35.6296,35.9717,35.18,35.4243,1016799.0
2020-03-23 12:30:00,36.25,36.26,35.87,36.18,951456.0,35.4341,35.4439,35.0627,35.3657,951456.0
2020-03-23 12:40:00,36.19,37.48,36.18,37.42,1218516.0,35.3755,36.6364,35.3657,36.5778,1218516.0
2020-03-23 12:50:00,37.41,37.74,36.96,37.69,1408852.0,36.568,36.8906,36.1281,36.8417,1408852.0
2020-03-23 13:00:00,37.65,37.66,37.23,37.6,722575.0,36.8026,36.8124,36.392,36.7537,722575.0
2020-03-23 13:10:00,37.6,38.31,37.6,37.9,1090440.0,36.7537,37.4477,36.7537,37.047,1090440.0
2020-03-23 13:20:00,37.89,38.27,37.62,37.66,727503.0,37.0372,37.4086,36.7733,36.8124,727503.0
2020-03-23 13:30:00,37.67,38.15,37.46,37.61,798130.0,36.8221,37.2913,36.6169,36.7635,798130.0
2020-03-23 13:40:00,37.61,38.41,37.39,38.33,765391.0,36.7635,37.5455,36.5484,37.4673,765391.0
2020-03-23 13:50:00,38.34,38.35,37.03,37.31,693063.0,37.4771,37.4868,36.1965,36.4702,693063.0
2020-03-23 14:00:00,37.41,37.61,36.96,37.08,578653.0,36.568,36.7635,36.1281,36.2454,578653.0
2020-03-23 14:10:00,37.1,37.59,37.08,37.2,481396.0,36.265,36.7439,36.2454,36.3627,481396.0
2020-03-23 14:20:00,37.19,38.04,36.91,37.93,700546.0,36.3529,37.1838,36.0793,37.0763,700546.0
2020-03-23 14:30:00,37.95,38.14,37.65,37.99,764192.0,37.0958,37.2816,36.8026,37.1349,764192.0
2020-03-23 14:40:00,37.99,38.52,37.99,38.47,770958.0,37.1349,37.653,37.1349,37.6041,770958.0
2020-03-23 14:50:00,38.44,38.45,37.94,37.98,497611.0,37.5748,37.5846,37.0861,37.1252,497611.0
2020-03-23 15:00:00,38.0,38.23,37.72,37.78,651571.0,37.1447,37.3695,36.871,36.9297,651571.0
2020-03-23 15:10:00,37.76,37.95,37.74,37.87,567521.0,36.9101,37.0958,36.8906,37.0176,567521.0
2020-03-23 15:20:00,37.85,37.85,37.4,37.6,839349.0,36.9981,36.9981,36.5582,36.7537,839349.0
2020-03-23 15:30:00,37.6,37.73,37.25,37.54,737430.0,36.7537,36.8808,36.4116,36.6951,737430.0
2020-03-23 15:40:00,37.55,37.71,37.18,37.38,1007462.0,36.7048,36.8612,36.3432,36.5387,1007462.0
2020-03-23 15:50:00,37.39,38.51,37.34,38.27,2235414.0,36.5484,37.6432,36.4996,37.4086,2235414.0
2020-03-24 09:30:00,41.81,43.74,41.8,42.34,2887692.0,40.869,42.7555,40.8592,41.387,2887692.0
2020-03-24 09:40:00,42.36,42.38,41.58,42.08,1724601.0,41.4066,41.4261,40.6441,41.1329,1724601.0
2020-03-24 09:50:00,42.08,42.78,41.54,41.71,1350968.0,41.1329,41.8171,40.605,40.7712,1350968.0
2020-03-24 10:00:00,41.7,41.92,41.51,41.81,969482.0,40.7614,40.9765,40.5757,40.869,969482.0
2020-03-24 10:10:00,41.81,42.2,41.56,42.08,830244.0,40.869,41.2502,40.6246,41.1329,830244.0
2020-03-24 10:20:00,42.1,42.76,41.75,42.41,911969.0,41.1524,41.7976,40.8103,41.4555,911969.0
2020-03-24 10:30:00,42.4,42.78,42.2,42.69,972133.0,41.4457,41.8171,41.2502,41.7292,972133.0
2020-03-24 10:40:00,42.69,42.73,42.19,42.27,747420.0,41.7292,41.7683,41.2404,41.3186,747420.0
2020-03-24 10:50:00,42.28,42.61,42.21,42.51,789154.0,41.3284,41.651,41.26,41.5532,789154.0
2020-03-24 11:00:00,42.51,42.96,42.46,42.63,697594.0,41.5532,41.9931,41.5043,41.6705,697594.0
2020-03-24 11:10:00,42.64,43.0,42.55,42.81,653326.0,41.6803,42.0322,41.5923,41.8465,653326.0
2020-03-24 11:20:00,42.82,43.74,42.76,43.69,1106219.0,41.8562,42.7555,41.7976,42.7067,1106219.0
2020-03-24 11:30:00,43.68,44.27,43.39,44.21,1699586.0,42.6969,43.2736,42.4134,43.2149,1699586.0
2020-03-24 11:40:00,44.21,44.42,43.64,43.72,1382929.0,43.2149,43.4202,42.6578,42.736,1382929.0
2020-03-24 11:50:00,43.72,44.0,43.51,43.77,1026683.0,42.736,43.0097,42.5307,42.7848,1026683.0
2020-03-24 12:00:00,43.76,43.93,43.56,43.62,787872.0,42.7751,42.9412,42.5796,42.6382,787872.0
2020-03-24 12:10:00,43.66,43.85,43.35,43.55,535845.0,42.6773,42.863,42.3743,42.5698,535845.0
2020-03-24 12:20:00,43.54,43.97,43.3,43.97,776783.0,42.56,42.9803,42.3254,42.9803,776783.0
2020-03-24 12:30:00,43.96,43.99,43.79,43.79,720356.0,42.9706,42.9999,42.8044,42.8044,720356.0
2020-03-24 12:40:00,43.77,43.81,43.23,43.28,827808.0,42.7848,42.8239,42.257,42.3059,827808.0
2020-03-24 12:50:00,43.29,43.38,42.87,42.94,816023.0,42.3157,42.4036,41.9051,41.9735,816023.0
2020-03-24 13:00:00,42.95,43.09,42.11,42.23,793296.0,41.9833,42.1202,41.1622,41.2795,793296.0
2020-03-24 13:10:00,42.23,42.75,42.05,42.24,712403.0,41.2795,41.7878,41.1036,41.2893,712403.0
2020-03-24 13:20:00,42.23,42.38,41.61,42.22,1189024.0,41.2795,41.4261,40.6735,41.2697,1189024.0
2020-03-24 13:30:00,42.19,42.74,42.09,42.25,1174269.0,41.2404,41.778,41.1427,41.2991,1174269.0
2020-03-24 13:40:00,42.27,42.71,42.22,42.34,502520.0,41.3186,41.7487,41.2697,41.387,502520.0
2020-03-24 13:50:00,42.35,42.38,41.72,41.79,584009.0,41.3968,41.4261,40.781,40.8494,584009.0
2020-03-24 14:00:00,41.8,42.02,41.26,41.3,679394.0,40.8592,41.0742,40.3313,40.3704,679394.0
2020-03-24 14:10:00,41.3,41.97,41.14,41.65,657836.0,40.3704,41.0254,40.214,40.7126,657836.0
2020-03-24 14:20:00,41.66,42.02,41.52,41.78,478195.0,40.7223,41.0742,40.5855,40.8396,478195.0
2020-03-24 14:30:00,41.75,42.15,41.51,42.15,538224.0,40.8103,41.2013,40.5757,41.2013,538224.0
2020-03-24 14:40:00,42.14,42.23,41.51,41.57,667303.0,41.1915,41.2795,40.5757,40.6344,667303.0
2020-03-24 14:50:00,41.59,41.97,41.43,41.93,801509.0,40.6539,41.0254,40.4975,40.9863,801509.0
2020-03-24 15:00:00,41.92,42.41,41.79,42.39,667833.0,40.9765,41.4555,40.8494,41.4359,667833.0
2020-03-24 15:10:00,42.38,42.44,42.06,42.22,677820.0,41.4261,41.4848,41.1133,41.2697,677820.0
2020-03-24 15:20:00,42.21,42.76,42.19,42.66,859461.0,41.26,41.7976,41.2404,41.6998,859461.0
2020-03-24 15:30:00,42.67,43.0,42.61,42.87,877466.0,41.7096,42.0322,41.651,41.9051,877466.0
2020-03-24 15:40:00,42.89,43.3,42.7,42.72,1255814.0,41.9247,42.3254,41.7389,41.7585,1255814.0
2020-03-24 15:50:00,42.72,43.7,42.5,43.28,2658606.0,41.7585,42.7164,41.5434,42.3059,2658606.0
2020-03-25 09:30:00,43.94,44.0,42.65,43.97,2171257.0,42.951,43.0097,41.6901,42.9803,2171257.0
2020-03-25 09:40:00,43.98,44.03,42.32,42.35,2052490.0,42.9901,43.039,41.3675,41.3968,2052490.0
2020-03-25 09:50:00,42.36,42.5,40.03,40.89,3155303.0,41.4066,41.5434,39.129,39.9697,3155303.0
2020-03-25 10:00:00,40.87,40.97,40.18,40.65,1761248.0,39.9501,40.0479,39.2757,39.7351,1761248.0
2020-03-25 10:10:00,40.66,41.48,40.33,41.22,1580749.0,39.7448,40.5464,39.4223,40.2922,1580749.0
2020-03-25 10:20:00,41.22,41.29,40.52,41.11,1436683.0,40.2922,40.3607,39.608,40.1847,1436683.0
2020-03-25 10:30:00,41.1,41.88,40.93,41.71,1126447.0,40.1749,40.9374,40.0088,40.7712,1126447.0
2020-03-25 10:40:00,41.7,42.15,41.42,41.99,1212059.0,40.7614,41.2013,40.4877,41.0449,1212059.0
2020-03-25 10:50:00,42.0,42.3,41.84,42.07,830350.0,41.0547,41.3479,40.8983,41.1231,830350.0
2020-03-25 11:00:00,42.08,42.33,41.68,42.26,962361.0,41.1329,41.3773,40.7419,41.3088,962361.0
2020-03-25 11:10:00,42.26,42.37,41.72,42.27,1059375.0,41.3088,41.4164,40.781,41.3186,1059375.0
2020-03-25 11:20:00,42.27,42.55,41.97,42.21,762937.0,41.3186,41.5923,41.0254,41.26,762937.0
2020-03-25 11:30:00,42.24,42.93,42.1,42.91,1227868.0,41.2893,41.9638,41.1524,41.9442,1227868.0
2020-03-25 11:40:00,42.92,43.39,42.91,43.13,1676175.0,41.954,42.4134,41.9442,42.1593,1676175.0
2020-03-25 11:50:00,43.13,43.45,42.98,43.31,621567.0,42.1593,42.4721,42.0126,42.3352,621567.0
2020-03-25 12:00:00,43.32,43.61,43.27,43.41,621987.0,42.345,42.6285,42.2961,42.433,621987.0
2020-03-25 12:10:00,43.4,43.66,42.72,43.54,1502024.0,42.4232,42.6773,41.7585,42.56,1502024.0
2020-03-25 12:20:00,43.54,44.39,43.49,44.09,861361.0,42.56,43.3909,42.5112,43.0976,861361.0
2020-03-25 12:30:00,44.07,44.09,43.36,43.8,890076.0,43.0781,43.0976,42.3841,42.8142,890076.0
2020-03-25 12:40:00,43.82,44.33,43.71,44.06,583757.0,42.8337,43.3322,42.7262,43.0683,583757.0
2020-03-25 12:50:00,44.07,44.48,44.03,44.26,1115156.0,43.0781,43.4789,43.039,43.2638,1115156.0
2020-03-25 13:00:00,44.26,44.4,44.01,44.38,814925.0,43.2638,43.4007,43.0194,43.3811,814925.0
2020-03-25 13:10:00,44.39,44.58,44.05,44.56,606466.0,43.3909,43.5766,43.0585,43.5571,606466.0
2020-03-25 13:20:00,44.56,44.61,44.11,44.2,662430.0,43.5571,43.6059,43.1172,43.2052,662430.0
2020-03-25 13:30:00,44.21,44.3,44.04,44.28,800750.0,43.2149,43.3029,43.0488,43.2834,800750.0
2020-03-25 13:40:00,44.28,44.85,44.18,44.56,906331.0,43.2834,43.8405,43.1856,43.5571,906331.0
2020-03-25 13:50:00,44.57,44.88,44.5,44.61,802371.0,43.5668,43.8699,43.4984,43.6059,802371.0
2020-03-25 14:00:00,44.62,44.8,43.93,44.16,739528.0,43.6157,43.7917,42.9412,43.1661,739528.0
2020-03-25 14:10:00,44.19,44.65,44.15,44.59,487351.0,43.1954,43.645,43.1563,43.5864,487351.0
2020-03-25 14:20:00,44.59,44.74,44.22,44.3,512969.0,43.5864,43.733,43.2247,43.3029,512969.0
2020-03-25 14:30:00,44.31,44.4,43.82,44.13,621317.0,43.3127,43.4007,42.8337,43.1367,621317.0
2020-03-25 14:40:00,44.12,44.3,44.02,44.2,490623.0,43.127,43.3029,43.0292,43.2052,490623.0
2020-03-25 14:50:00,44.19,44.45,43.93,44.23,713810.0,43.1954,43.4495,42.9412,43.2345,713810.0
2020-03-25 15:00:00,44.24,44.45,44.09,44.25,741877.0,43.2443,43.4495,43.0976,43.254,741877.0
2020-03-25 15:10:00,44.23,44.24,43.91,43.98,949152.0,43.2345,43.2443,42.9217,42.9901,949152.0
2020-03-25 15:20:00,43.98,44.03,43.44,43.57,1265818.0,42.9901,43.039,42.4623,42.5894,1265818.0
2020-03-25 15:30:00,43.58,44.17,43.58,44.15,933468.0,42.5991,43.1758,42.5991,43.1563,933468.0
2020-03-25 15:40:00,44.15,44.25,42.9,43.0,1824983.0,43.1563,43.254,41.9344,42.0322,1824983.0
2020-03-25 15:50:00,43.0,43.29,41.85,42.16,3336732.0,42.0322,42.3157,40.9081,41.2111,3336732.0
2020-03-26 09:30:00,44.9,45.22,43.51,44.52,5387296.0,43.8894,44.2022,42.5307,43.518,5387296.0
2020-03-26 09:40:00,44.52,44.98,43.9,43.91,2798998.0,43.518,43.9676,42.9119,42.9217,2798998.0
2020-03-26 09:50:00,43.91,44.19,43.4,43.98,2440962.0,42.9217,43.1954,42.4232,42.9901,2440962.0
2020-03-26 10:00:00,43.98,44.03,43.33,43.72,2003589.0,42.9901,43.039,42.3548,42.736,2003589.0
2020-03-26 10:10:00,43.72,44.39,43.45,44.13,2113670.0,42.736,43.3909,42.4721,43.1367,2113670.0
2020-03-26 10:20:00,44.14,44.4,43.62,43.85,1623690.0,43.1465,43.4007,42.6382,42.863,1623690.0
2020-03-26 10:30:00,43.85,44.37,43.8,44.05,1129285.0,42.863,43.3713,42.8142,43.0585,1129285.0
2020-03-26 10:40:00,44.05,44.23,43.55,43.81,1218587.0,43.0585,43.2345,42.5698,42.8239,1218587.0
2020-03-26 10:50:00,43.8,43.96,43.43,43.72,1347295.0,42.8142,42.9706,42.4525,42.736,1347295.0
2020-03-26 11:00:00,43.72,44.22,43.7,44.05,1193396.0,42.736,43.2247,42.7164,43.0585,1193396.0
2020-03-26 11:10:00,44.04,44.19,43.81,44.17,827272.0,43.0488,43.1954,42.8239,43.1758,827272.0
2020-03-26 11:20:00,44.16,44.95,44.12,44.68,1992609.0,43.1661,43.9383,43.127,43.6744,1992609.0
2020-03-26 11:30:00,44.68,45.1,44.45,44.98,1476305.0,43.6744,44.0849,43.4495,43.9676,1476305.0
2020-03-26 11:40:00,44.98,45.47,44.88,45.17,1473684.0,43.9676,44.4466,43.8699,44.1533,1473684.0
2020-03-26 11:50:00,45.19,45.2,44.51,44.81,896083.0,44.1729,44.1827,43.5082,43.8014,896083.0
2020-03-26 12:00:00,44.8,45.1,44.57,44.64,772437.0,43.7917,44.0849,43.5668,43.6353,772437.0
2020-03-26 12:10:00,44.64,44.75,44.0,44.11,1191932.0,43.6353,43.7428,43.0097,43.1172,1191932.0
2020-03-26 12:20:00,44.1,45.2,44.04,45.12,2094035.0,43.1074,44.1827,43.0488,44.1045,2094035.0
2020-03-26 12:30:00,45.12,45.42,45.07,45.36,2032848.0,44.1045,44.3977,44.0556,44.3391,2032848.0
2020-03-26 12:40:00,45.36,45.49,45.02,45.09,1015342.0,44.3391,44.4661,44.0067,44.0751,1015342.0
2020-03-26 12:50:00,45.09,45.74,45.09,45.72,1251906.0,44.0751,44.7105,44.0751,44.691,1251906.0
2020-03-26 13:00:00,45.71,45.75,45.12,45.14,1074261.0,44.6812,44.7203,44.1045,44.124,1074261.0
2020-03-26 13:10:00,45.13,45.5,44.71,44.96,987717.0,44.1142,44.4759,43.7037,43.9481,987717.0
2020-03-26 13:20:00,44.97,44.98,44.55,44.58,563929.0,43.9578,43.9676,43.5473,43.5766,563929.0
2020-03-26 13:30:00,44.57,44.6,44.21,44.42,1081345.0,43.5668,43.5962,43.2149,43.4202,1081345.0
2020-03-26 13:40:00,44.42,44.56,44.12,44.29,1148664.0,43.4202,43.5571,43.127,43.2931,1148664.0
2020-03-26 13:50:00,44.3,44.36,43.87,44.24,1237087.0,43.3029,43.3616,42.8826,43.2443,1237087.0
2020-03-26 14:00:00,44.23,44.53,44.03,44.14,1061893.0,43.2345,43.5277,43.039,43.1465,1061893.0
2020-03-26 14:10:00,44.14,44.26,43.77,44.11,998565.0,43.1465,43.2638,42.7848,43.1172,998565.0
2020-03-26 14:20:00,44.11,44.46,43.95,44.39,982009.0,43.1172,43.4593,42.9608,43.3909,982009.0
2020-03-26 14:30:00,44.39,44.45,44.14,44.33,599921.0,43.3909,43.4495,43.1465,43.3322,599921.0
2020-03-26 14:40:00,44.33,44.63,44.2,44.46,742726.0,43.3322,43.6255,43.2052,43.4593,742726.0
2020-03-26 14:50:00,44.45,44.71,44.42,44.51,700578.0,43.4495,43.7037,43.4202,43.5082,700578.0
2020-03-26 15:00:00,44.5,44.59,44.27,44.34,582225.0,43.4984,43.5864,43.2736,43.342,582225.0
2020-03-26 15:10:00,44.35,44.4,44.03,44.11,722762.0,43.3518,43.4007,43.039,43.1172,722762.0
2020-03-26 15:20:00,44.11,44.41,44.04,44.35,539046.0,43.1172,43.4104,43.0488,43.3518,539046.0
2020-03-26 15:30:00,44.36,44.58,44.0,44.21,952965.0,43.3616,43.5766,43.0097,43.2149,952965.0
2020-03-26 15:40:00,44.2,44.26,43.92,44.02,987573.0,43.2052,43.2638,42.9315,43.0292,987573.0
2020-03-26 15:50:00,44.03,44.89,44.03,44.82,2633211.0,43.039,43.8796,43.039,43.8112,2633211.0
2020-03-27 09:30:00,43.25,43.83,42.86,43.34,1651147.0,42.2766,42.8435,41.8953,42.3645,1651147.0
2020-03-27 09:40:00,43.3,43.36,42.31,42.84,2203273.0,42.3254,42.3841,41.3577,41.8758,2203273.0
2020-03-27 09:50:00,42.85,43.71,42.81,43.6,1334936.0,41.8856,42.7262,41.8465,42.6187,1334936.0
2020-03-27 10:00:00,43.59,43.77,43.28,43.54,1305606.0,42.6089,42.7848,42.3059,42.56,1305606.0
2020-03-27 10:10:00,43.54,43.71,43.06,43.54,1062039.0,42.56,42.7262,42.0908,42.56,1062039.0
2020-03-27 10:20:00,43.52,43.73,43.32,43.43,1066786.0,42.5405,42.7457,42.345,42.4525,1066786.0
2020-03-27 10:30:00,43.42,43.43,42.83,43.02,1160441.0,42.4427,42.4525,41.866,42.0517,1160441.0
2020-03-27 10:40:00,43.03,43.23,42.81,42.93,618392.0,42.0615,42.257,41.8465,41.9638,618392.0
2020-03-27 10:50:00,42.93,43.02,42.75,42.89,718966.0,41.9638,42.0517,41.7878,41.9247,718966.0
2020-03-27 11:00:00,42.88,43.52,42.88,43.42,907107.0,41.9149,42.5405,41.9149,42.4427,907107.0
2020-03-27 11:10:00,43.41,43.81,43.29,43.73,907763.0,42.433,42.8239,42.3157,42.7457,907763.0
2020-03-27 11:20:00,43.74,43.78,43.36,43.51,780353.0,42.7555,42.7946,42.3841,42.5307,780353.0
2020-03-27 11:30:00,43.52,43.54,43.13,43.3,540776.0,42.5405,42.56,42.1593,42.3254,540776.0
2020-03-27 11:40:00,43.29,43.38,43.14,43.25,484907.0,42.3157,42.4036,42.169,42.2766,484907.0
2020-03-27 11:50:00,43.25,43.63,43.25,43.31,650536.0,42.2766,42.648,42.2766,42.3352,650536.0
2020-03-27 12:00:00,43.3,43.38,43.12,43.23,528912.0,42.3254,42.4036,42.1495,42.257,528912.0
2020-03-27 12:10:00,43.24,43.67,43.23,43.63,638377.0,42.2668,42.6871,42.257,42.648,638377.0
2020-03-27 12:20:00,43.63,43.77,43.53,43.74,709364.0,42.648,42.7848,42.5503,42.7555,709364.0
2020-03-27 12:30:00,43.74,44.38,43.66,44.35,1489512.0,42.7555,43.3811,42.6773,43.3518,1489512.0
2020-03-27 12:40:00,44.38,44.53,43.92,43.94,1054533.0,43.3811,43.5277,42.9315,42.951,1054533.0
2020-03-27 12:50:00,43.94,44.2,43.91,44.12,728538.0,42.951,43.2052,42.9217,43.127,728538.0
2020-03-27 13:00:00,44.11,44.44,44.05,44.15,770824.0,43.1172,43.4398,43.0585,43.1563,770824.0
2020-03-27 13:10:00,44.14,44.25,44.0,44.09,563630.0,43.1465,43.254,43.0097,43.0976,563630.0
2020-03-27 13:20:00,44.09,44.27,43.86,43.89,612723.0,43.0976,43.2736,42.8728,42.9021,612723.0
2020-03-27 13:30:00,43.89,44.83,43.83,44.83,1144085.0,42.9021,43.821,42.8435,43.821,1144085.0
2020-03-27 13:40:00,44.83,44.89,44.31,44.78,1071056.0,43.821,43.8796,43.3127,43.7721,1071056.0
2020-03-27 13:50:00,44.78,44.94,44.57,44.61,747505.0,43.7721,43.9285,43.5668,43.6059,747505.0
2020-03-27 14:00:00,44.62,44.68,44.46,44.5,556586.0,43.6157,43.6744,43.4593,43.4984,556586.0
2020-03-27 14:10:00,44.5,44.59,44.31,44.44,450144.0,43.4984,43.5864,43.3127,43.4398,450144.0
2020-03-27 14:20:00,44.44,44.53,44.23,44.51,564589.0,43.4398,43.5277,43.2345,43.5082,564589.0
2020-03-27 14:30:00,44.52,44.79,44.47,44.57,654708.0,43.518,43.7819,43.4691,43.5668,654708.0
2020-03-27 14:40:00,44.57,44.6,44.3,44.47,496131.0,43.5668,43.5962,43.3029,43.4691,496131.0
2020-03-27 14:50:00,44.46,44.65,44.35,44.62,470374.0,43.4593,43.645,43.3518,43.6157,470374.0
2020-03-27 15:00:00,44.62,44.84,44.55,44.77,700663.0,43.6157,43.8308,43.5473,43.7623,700663.0
2020-03-27 15:10:00,44.77,44.99,44.6,44.91,744952.0,43.7623,43.9774,43.5962,43.8992,744952.0
2020-03-27 15:20:00,44.91,45.28,44.89,44.98,1270303.0,43.8992,44.2609,43.8796,43.9676,1270303.0
2020-03-27 15:30:00,44.98,45.04,44.45,44.47,772049.0,43.9676,44.0263,43.4495,43.4691,772049.0
2020-03-27 15:40:00,44.48,44.49,44.1,44.12,1054287.0,43.4789,43.4886,43.1074,43.127,1054287.0
2020-03-27 15:50:00,44.11,44.11,43.33,43.53,2036559.0,43.1172,43.1172,42.3548,42.5503,2036559.0
2020-03-30 09:30:00,44.17,44.4,43.38,43.38,1437232.0,43.1758,43.4007,42.4036,42.4036,1437232.0
2020-03-30 09:40:00,43.38,43.74,43.14,43.59,1158035.0,42.4036,42.7555,42.169,42.6089,1158035.0
2020-03-30 09:50:00,43.6,44.0,43.58,43.93,1234451.0,42.6187,43.0097,42.5991,42.9412,1234451.0
2020-03-30 10:00:00,43.93,44.06,43.65,44.02,917079.0,42.9412,43.0683,42.6676,43.0292,917079.0
2020-03-30 10:10:00,44.02,44.5,43.95,44.43,1137641.0,43.0292,43.4984,42.9608,43.43,1137641.0
2020-03-30 10:20:00,44.43,44.79,44.36,44.6,992628.0,43.43,43.7819,43.3616,43.5962,992628.0
2020-03-30 10:30:00,44.61,44.75,44.38,44.65,843152.0,43.6059,43.7428,43.3811,43.645,843152.0
2020-03-30 10:40:00,44.66,44.9,44.52,44.82,790760.0,43.6548,43.8894,43.518,43.8112,790760.0
2020-03-30 10:50:00,44.82,44.93,44.55,44.65,746859.0,43.8112,43.9187,43.5473,43.645,746859.0
2020-03-30 11:00:00,44.64,44.95,44.47,44.9,736054.0,43.6353,43.9383,43.4691,43.8894,736054.0
2020-03-30 11:10:00,44.89,45.0,44.77,44.92,709060.0,43.8796,43.9872,43.7623,43.909,709060.0
2020-03-30 11:20:00,44.92,45.45,44.92,45.45,1053482.0,43.909,44.427,43.909,44.427,1053482.0
2020-03-30 11:30:00,45.44,45.57,45.0,45.14,1020499.0,44.4173,44.5443,43.9872,44.124,1020499.0
2020-03-30 11:40:00,45.15,45.39,45.12,45.26,665142.0,44.1338,44.3684,44.1045,44.2413,665142.0
2020-03-30 11:50:00,45.26,45.34,45.02,45.06,507022.0,44.2413,44.3195,44.0067,44.0458,507022.0
2020-03-30 12:00:00,45.06,45.06,44.61,44.73,742949.0,44.0458,44.0458,43.6059,43.7232,742949.0
2020-03-30 12:10:00,44.72,45.26,44.7,45.18,732751.0,43.7135,44.2413,43.6939,44.1631,732751.0
2020-03-30 12:20:00,45.18,45.39,45.0,45.33,497510.0,44.1631,44.3684,43.9872,44.3097,497510.0
2020-03-30 12:30:00,45.32,45.41,45.11,45.16,741269.0,44.3,44.3879,44.0947,44.1436,741269.0
2020-03-30 12:40:00,45.16,45.2,44.85,44.99,549834.0,44.1436,44.1827,43.8405,43.9774,549834.0
2020-03-30 12:50:00,45.0,45.1,44.89,44.96,445125.0,43.9872,44.0849,43.8796,43.9481,445125.0
2020-03-30 13:00:00,44.97,45.06,44.67,44.72,479800.0,43.9578,44.0458,43.6646,43.7135,479800.0
2020-03-30 13:10:00,44.72,45.14,44.71,45.06,666412.0,43.7135,44.124,43.7037,44.0458,666412.0
2020-03-30 13:20:00,45.07,45.07,44.91,44.97,403588.0,44.0556,44.0556,43.8992,43.9578,403588.0
2020-03-30 13:30:00,44.98,45.03,44.8,44.92,348959.0,43.9676,44.0165,43.7917,43.909,348959.0
2020-03-30 13:40:00,44.92,44.94,44.62,44.75,503030.0,43.909,43.9285,43.6157,43.7428,503030.0
2020-03-30 13:50:00,44.75,44.81,44.58,44.62,393416.0,43.7428,43.8014,43.5766,43.6157,393416.0
2020-03-30 14:00:00,44.61,44.64,44.55,44.57,392689.0,43.6059,43.6353,43.5473,43.5668,392689.0
2020-03-30 14:10:00,44.57,44.57,44.31,44.52,556806.0,43.5668,43.5668,43.3127,43.518,556806.0
2020-03-30 14:20:00,44.53,44.69,44.39,44.65,474255.0,43.5277,43.6841,43.3909,43.645,474255.0
2020-03-30 14:30:00,44.65,44.75,44.4,44.48,399553.0,43.645,43.7428,43.4007,43.4789,399553.0
2020-03-30 14:40:00,44.48,44.58,44.38,44.45,367671.0,43.4789,43.5766,43.3811,43.4495,367671.0
2020-03-30 14:50:00,44.46,44.52,44.16,44.27,596520.0,43.4593,43.518,43.1661,43.2736,596520.0
2020-03-30 15:00:00,44.27,44.44,44.12,44.39,677582.0,43.2736,43.4398,43.127,43.3909,677582.0
2020-03-30 15:10:00,44.39,44.55,44.28,44.43,535256.0,43.3909,43.5473,43.2834,43.43,535256.0
2020-03-30 15:20:00,44.43,44.51,44.05,44.21,751709.0,43.43,43.5082,43.0585,43.2149,751709.0
2020-03-30 15:30:00,44.22,44.4,44.08,44.39,598725.0,43.2247,43.4007,43.0879,43.3909,598725.0
2020-03-30 15:40:00,44.39,44.43,44.15,44.31,755347.0,43.3909,43.43,43.1563,43.3127,755347.0
2020-03-30 15:50:00,44.33,44.66,44.18,44.52,1748888.0,43.3322,43.6548,43.1856,43.518,1748888.0
2020-03-31 09:30:00,44.4,44.54,43.86,44.03,1557263.0,43.4007,43.5375,42.8728,43.039,1557263.0
2020-03-31 09:40:00,44.03,44.51,43.82,43.84,1312314.0,43.039,43.5082,42.8337,42.8533,1312314.0
2020-03-31 09:50:00,43.84,44.04,43.81,43.93,839829.0,42.8533,43.0488,42.8239,42.9412,839829.0
2020-03-31 10:00:00,43.93,44.82,43.93,44.68,1155788.0,42.9412,43.8112,42.9412,43.6744,1155788.0
2020-03-31 10:10:00,44.67,45.15,44.66,45.0,960118.0,43.6646,44.1338,43.6548,43.9872,960118.0
2020-03-31 10:20:00,44.99,45.02,44.57,44.79,923933.0,43.9774,44.0067,43.5668,43.7819,923933.0
2020-03-31 10:30:00,44.79,45.16,44.79,44.97,851998.0,43.7819,44.1436,43.7819,43.9578,851998.0
2020-03-31 10:40:00,44.97,45.17,44.8,44.86,728096.0,43.9578,44.1533,43.7917,43.8503,728096.0
2020-03-31 10:50:00,44.85,45.07,44.78,44.84,373059.0,43.8405,44.0556,43.7721,43.8308,373059.0
2020-03-31 11:00:00,44.85,44.96,44.68,44.8,584687.0,43.8405,43.9481,43.6744,43.7917,584687.0
2020-03-31 11:10:00,44.79,44.89,44.63,44.79,505860.0,43.7819,43.8796,43.6255,43.7819,505860.0
2020-03-31 11:20:00,44.78,44.89,44.64,44.77,398720.0,43.7721,43.8796,43.6353,43.7623,398720.0
2020-03-31 11:30:00,44.77,44.91,44.55,44.56,541186.0,43.7623,43.8992,43.5473,43.5571,541186.0
2020-03-31 11:40:00,44.57,44.74,44.57,44.69,490361.0,43.5668,43.733,43.5668,43.6841,490361.0
2020-03-31 11:50:00,44.69,44.75,44.23,44.28,667968.0,43.6841,43.7428,43.2345,43.2834,667968.0
2020-03-31 12:00:00,44.26,44.3,44.0,44.13,856779.0,43.2638,43.3029,43.0097,43.1367,856779.0
2020-03-31 12:10:00,44.13,44.17,43.65,43.71,783442.0,43.1367,43.1758,42.6676,42.7262,783442.0
2020-03-31 12:20:00,43.72,43.77,43.33,43.48,857921.0,42.736,42.7848,42.3548,42.5014,857921.0
2020-03-31 12:30:00,43.49,43.49,43.08,43.23,922265.0,42.5112,42.5112,42.1104,42.257,922265.0
2020-03-31 12:40:00,43.22,43.74,43.21,43.59,712850.0,42.2472,42.7555,42.2375,42.6089,712850.0
2020-03-31 12:50:00,43.59,43.69,43.35,43.47,394894.0,42.6089,42.7067,42.3743,42.4916,394894.0
2020-03-31 13:00:00,43.46,43.63,43.26,43.37,594341.0,42.4818,42.648,42.2863,42.3939,594341.0
2020-03-31 13:10:00,43.37,43.42,43.11,43.17,605831.0,42.3939,42.4427,42.1397,42.1984,605831.0
2020-03-31 13:20:00,43.16,43.2,42.9,42.97,701604.0,42.1886,42.2277,41.9344,42.0029,701604.0
2020-03-31 13:30:00,42.97,43.18,42.81,42.97,702194.0,42.0029,42.2081,41.8465,42.0029,702194.0
2020-03-31 13:40:00,42.97,43.03,42.85,42.98,487282.0,42.0029,42.0615,41.8856,42.0126,487282.0
2020-03-31 13:50:00,42.98,43.33,42.97,43.26,664075.0,42.0126,42.3548,42.0029,42.2863,664075.0
2020-03-31 14:00:00,43.26,43.36,43.07,43.32,464885.0,42.2863,42.3841,42.1006,42.345,464885.0
2020-03-31 14:10:00,43.31,43.34,42.97,43.04,470524.0,42.3352,42.3645,42.0029,42.0713,470524.0
2020-03-31 14:20:00,43.05,43.14,42.95,43.1,410656.0,42.0811,42.169,41.9833,42.1299,410656.0
2020-03-31 14:30:00,43.11,43.34,43.02,43.27,422997.0,42.1397,42.3645,42.0517,42.2961,422997.0
2020-03-31 14:40:00,43.27,43.35,43.03,43.16,649523.0,42.2961,42.3743,42.0615,42.1886,649523.0
2020-03-31 14:50:00,43.17,43.24,43.04,43.09,421672.0,42.1984,42.2668,42.0713,42.1202,421672.0
2020-03-31 15:00:00,43.09,43.21,42.89,42.97,575621.0,42.1202,42.2375,41.9247,42.0029,575621.0
2020-03-31 15:10:00,42.97,42.98,42.46,42.5,982728.0,42.0029,42.0126,41.5043,41.5434,982728.0
2020-03-31 15:20:00,42.5,42.5,42.05,42.3,1187473.0,41.5434,41.5434,41.1036,41.3479,1187473.0
2020-03-31 15:30:00,42.31,42.51,42.21,42.26,1086581.0,41.3577,41.5532,41.26,41.3088,1086581.0
2020-03-31 15:40:00,42.25,42.37,41.91,41.94,1430674.0,41.2991,41.4164,40.9667,40.996,1430674.0
2020-03-31 15:50:00,41.94,42.26,41.92,42.06,3012982.0,40.996,41.3088,40.9765,41.1133,3012982.0
2020-04-01 09:30:00,40.66,41.23,40.09,41.12,2501479.0,39.7448,40.302,39.1877,40.1945,2501479.0
2020-04-01 09:40:00,41.12,41.23,40.81,40.96,1224967.0,40.1945,40.302,39.8915,40.0381,1224967.0
2020-04-01 09:50:00,40.95,41.33,40.93,40.98,1395809.0,40.0283,40.3998,40.0088,40.0576,1395809.0
2020-04-01 10:00:00,40.98,41.25,40.81,41.14,991249.0,40.0576,40.3216,39.8915,40.214,991249.0
2020-04-01 10:10:00,41.13,41.37,41.02,41.05,877972.0,40.2043,40.4389,40.0967,40.1261,877972.0
2020-04-01 10:20:00,41.04,41.38,41.03,41.3,700692.0,40.1163,40.4486,40.1065,40.3704,700692.0
2020-04-01 10:30:00,41.3,41.77,41.25,41.54,961762.0,40.3704,40.8299,40.3216,40.605,961762.0
2020-04-01 10:40:00,41.54,41.76,41.22,41.72,746013.0,40.605,40.8201,40.2922,40.781,746013.0
2020-04-01 10:50:00,41.72,41.93,41.41,41.81,1011084.0,40.781,40.9863,40.478,40.869,1011084.0
2020-04-01 11:00:00,41.8,42.15,41.72,42.07,1015350.0,40.8592,41.2013,40.781,41.1231,1015350.0
2020-04-01 11:10:00,42.07,42.3,42.06,42.16,806954.0,41.1231,41.3479,41.1133,41.2111,806954.0
2020-04-01 11:20:00,42.16,42.24,41.52,41.56,749821.0,41.2111,41.2893,40.5855,40.6246,749821.0
2020-04-01 11:30:00,41.57,41.67,41.38,41.51,818078.0,40.6344,40.7321,40.4486,40.5757,818078.0
2020-04-01 11:40:00,41.51,41.52,41.3,41.34,576520.0,40.5757,40.5855,40.3704,40.4095,576520.0
2020-04-01 11:50:00,41.33,41.45,41.19,41.24,660673.0,40.3998,40.5171,40.2629,40.3118,660673.0
2020-04-01 12:00:00,41.24,41.24,40.92,40.99,529677.0,40.3118,40.3118,39.999,40.0674,529677.0
2020-04-01 12:10:00,40.99,41.04,40.71,40.73,833638.0,40.0674,40.1163,39.7937,39.8133,833638.0
2020-04-01 12:20:00,40.72,40.77,40.57,40.59,654023.0,39.8035,39.8524,39.6569,39.6764,654023.0
2020-04-01 12:30:00,40.59,40.59,39.93,40.05,1318586.0,39.6764,39.6764,39.0313,39.1486,1318586.0
2020-04-01 12:40:00,40.05,40.3,39.93,40.1,900953.0,39.1486,39.393,39.0313,39.1975,900953.0
2020-04-01 12:50:00,40.11,40.41,39.99,40.05,714489.0,39.2072,39.5005,39.0899,39.1486,714489.0
2020-04-01 13:00:00,40.05,40.41,39.99,40.19,793634.0,39.1486,39.5005,39.0899,39.2854,793634.0
2020-04-01 13:10:00,40.2,40.36,40.15,40.27,356489.0,39.2952,39.4516,39.2463,39.3636,356489.0
2020-04-01 13:20:00,40.27,40.41,40.15,40.23,566868.0,39.3636,39.5005,39.2463,39.3245,566868.0
2020-04-01 13:30:00,40.23,40.23,39.94,40.07,632825.0,39.3245,39.3245,39.0411,39.1681,632825.0
2020-04-01 13:40:00,40.08,40.38,40.02,40.33,624537.0,39.1779,39.4711,39.1193,39.4223,624537.0
2020-04-01 13:50:00,40.33,40.6,40.26,40.5,680240.0,39.4223,39.6862,39.3539,39.5884,680240.0
2020-04-01 14:00:00,40.5,40.62,40.39,40.45,499173.0,39.5884,39.7057,39.4809,39.5396,499173.0
2020-04-01 14:10:00,40.46,40.51,40.3,40.39,391422.0,39.5493,39.5982,39.393,39.4809,391422.0
2020-04-01 14:20:00,40.39,40.46,40.28,40.34,476514.0,39.4809,39.5493,39.3734,39.4321,476514.0
2020-04-01 14:30:00,40.34,40.35,40.07,40.22,552638.0,39.4321,39.4418,39.1681,39.3148,552638.0
2020-04-01 14:40:00,40.2,40.35,40.11,40.27,369506.0,39.2952,39.4418,39.2072,39.3636,369506.0
2020-04-01 14:50:00,40.28,40.31,40.0,40.02,337985.0,39.3734,39.4027,39.0997,39.1193,337985.0
2020-04-01 15:00:00,40.02,40.2,39.95,39.98,670036.0,39.1193,39.2952,39.0508,39.0802,670036.0
2020-04-01 15:10:00,39.98,40.12,39.97,40.1,629909.0,39.0802,39.217,39.0704,39.1975,629909.0
2020-04-01 15:20:00,40.09,40.11,39.68,39.7,969813.0,39.1877,39.2072,38.7869,38.8065,969813.0
2020-04-01 15:30:00,39.7,39.79,39.44,39.46,905927.0,38.8065,38.8944,38.5523,38.5719,905927.0
2020-04-01 15:40:00,39.46,39.95,39.33,39.87,1234789.0,38.5719,39.0508,38.4448,38.9726,1234789.0
2020-04-01 15:50:00,39.87,40.06,39.63,39.89,1651898.0,38.9726,39.1584,38.738,38.9922,1651898.0
2020-04-02 09:30:00,39.81,40.39,39.52,40.1,1526141.0,38.914,39.4809,38.6305,39.1975,1526141.0
2020-04-02 09:40:00,40.1,40.27,39.55,39.73,1110934.0,39.1975,39.3636,38.6598,38.8358,1110934.0
2020-04-02 09:50:00,39.73,40.48,39.72,40.37,823529.0,38.8358,39.5689,38.826,39.4614,823529.0
2020-04-02 10:00:00,40.38,40.95,40.27,40.9,942176.0,39.4711,40.0283,39.3636,39.9794,942176.0
2020-04-02 10:10:00,40.91,41.09,40.77,40.93,1193323.0,39.9892,40.1652,39.8524,40.0088,1193323.0
2020-04-02 10:20:00,40.94,41.01,40.55,40.87,760742.0,40.0185,40.087,39.6373,39.9501,760742.0
2020-04-02 10:30:00,40.87,41.59,40.8,41.57,1191104.0,39.9501,40.6539,39.8817,40.6344,1191104.0
2020-04-02 10:40:00,41.54,41.55,41.05,41.39,1097013.0,40.605,40.6148,40.1261,40.4584,1097013.0
2020-04-02 10:50:00,41.39,41.42,40.92,41.22,750629.0,40.4584,40.4877,39.999,40.2922,750629.0
2020-04-02 11:00:00,41.21,41.39,40.85,41.01,628472.0,40.2825,40.4584,39.9306,40.087,628472.0
2020-04-02 11:10:00,41.0,41.13,40.77,40.91,530120.0,40.0772,40.2043,39.8524,39.9892,530120.0
2020-04-02 11:20:00,40.9,41.02,40.51,40.51,579861.0,39.9794,40.0967,39.5982,39.5982,579861.0
2020-04-02 11:30:00,40.51,40.95,40.49,40.8,701381.0,39.5982,40.0283,39.5787,39.8817,701381.0
2020-04-02 11:40:00,40.8,41.04,40.74,41.01,471335.0,39.8817,40.1163,39.823,40.087,471335.0
2020-04-02 11:50:00,41.01,41.12,40.78,40.9,479573.0,40.087,40.1945,39.8621,39.9794,479573.0
2020-04-02 12:00:00,40.9,41.1,40.79,40.86,585327.0,39.9794,40.1749,39.8719,39.9403,585327.0
2020-04-02 12:10:00,40.86,41.08,40.82,40.97,674084.0,39.9403,40.1554,39.9012,40.0479,674084.0
2020-04-02 12:20:00,40.98,41.03,40.47,40.5,415326.0,40.0576,40.1065,39.5591,39.5884,415326.0
2020-04-02 12:30:00,40.51,40.7,40.34,40.59,643472.0,39.5982,39.7839,39.4321,39.6764,643472.0
2020-04-02 12:40:00,40.59,40.65,40.45,40.59,377987.0,39.6764,39.7351,39.5396,39.6764,377987.0
2020-04-02 12:50:00,40.6,40.66,40.51,40.56,301110.0,39.6862,39.7448,39.5982,39.6471,301110.0
2020-04-02 13:00:00,40.57,40.68,40.35,40.36,395653.0,39.6569,39.7644,39.4418,39.4516,395653.0
2020-04-02 13:10:00,40.36,40.41,40.2,40.21,376064.0,39.4516,39.5005,39.2952,39.305,376064.0
2020-04-02 13:20:00,40.21,40.4,39.97,40.07,569133.0,39.305,39.4907,39.0704,39.1681,569133.0
2020-04-02 13:30:00,40.07,40.11,40.0,40.03,451073.0,39.1681,39.2072,39.0997,39.129,451073.0
2020-04-02 13:40:00,40.02,40.27,40.01,40.16,376348.0,39.1193,39.3636,39.1095,39.2561,376348.0
2020-04-02 13:50:00,40.16,40.33,40.13,40.22,327392.0,39.2561,39.4223,39.2268,39.3148,327392.0
2020-04-02 14:00:00,40.23,40.23,39.89,39.98,565821.0,39.3245,39.3245,38.9922,39.0802,565821.0
2020-04-02 14:10:00,39.98,40.2,39.83,39.84,549150.0,39.0802,39.2952,38.9335,38.9433,549150.0
2020-04-02 14:20:00,39.84,40.26,39.83,40.25,681556.0,38.9433,39.3539,38.9335,39.3441,681556.0
2020-04-02 14:30:00,40.24,40.4,40.01,40.28,653692.0,39.3343,39.4907,39.1095,39.3734,653692.0
2020-04-02 14:40:00,40.28,40.32,40.02,40.16,521189.0,39.3734,39.4125,39.1193,39.2561,521189.0
2020-04-02 14:50:00,40.14,40.53,40.07,40.48,603058.0,39.2366,39.6178,39.1681,39.5689,603058.0
2020-04-02 15:00:00,40.48,40.73,40.48,40.71,714647.0,39.5689,39.8133,39.5689,39.7937,714647.0
2020-04-02 15:10:00,40.72,40.74,40.46,40.7,713493.0,39.8035,39.823,39.5493,39.7839,713493.0
2020-04-02 15:20:00,40.7,40.73,40.54,40.61,582464.0,39.7839,39.8133,39.6275,39.696,582464.0
2020-04-02 15:30:00,40.61,40.74,40.27,40.39,632261.0,39.696,39.823,39.3636,39.4809,632261.0
2020-04-02 15:40:00,40.4,40.86,40.36,40.63,916542.0,39.4907,39.9403,39.4516,39.7155,916542.0
2020-04-02 15:50:00,40.64,41.17,40.64,41.09,1646637.0,39.7253,40.2434,39.7253,40.1652,1646637.0
2020-04-03 09:30:00,40.97,41.6,40.72,41.5,999590.0,40.0479,40.6637,39.8035,40.5659,999590.0
2020-04-03 09:40:00,41.5,41.86,41.34,41.37,769265.0,40.5659,40.9178,40.4095,40.4389,769265.0
2020-04-03 09:50:00,41.37,41.53,41.1,41.25,764405.0,40.4389,40.5953,40.1749,40.3216,764405.0
2020-04-03 10:00:00,41.26,41.51,41.13,41.38,571828.0,40.3313,40.5757,40.2043,40.4486,571828.0
2020-04-03 10:10:00,41.37,41.38,40.95,41.16,818263.0,40.4389,40.4486,40.0283,40.2336,818263.0
2020-04-03 10:20:00,41.15,41.31,40.93,41.11,664361.0,40.2238,40.3802,40.0088,40.1847,664361.0
2020-04-03 10:30:00,41.11,41.21,40.75,40.84,583698.0,40.1847,40.2825,39.8328,39.9208,583698.0
2020-04-03 10:40:00,40.83,41.01,40.73,40.86,819902.0,39.911,40.087,39.8133,39.9403,819902.0
2020-04-03 10:50:00,40.84,40.96,40.67,40.93,548560.0,39.9208,40.0381,39.7546,40.0088,548560.0
2020-04-03 11:00:00,40.94,41.14,40.88,40.98,579475.0,40.0185,40.214,39.9599,40.0576,579475.0
2020-04-03 11:10:00,40.98,41.11,40.85,41.1,381158.0,40.0576,40.1847,39.9306,40.1749,381158.0
2020-04-03 11:20:00,41.09,41.29,41.09,41.14,570383.0,40.1652,40.3607,40.1652,40.214,570383.0
2020-04-03 11:30:00,41.14,41.24,40.99,41.11,568309.0,40.214,40.3118,40.0674,40.1847,568309.0
2020-04-03 11:40:00,41.11,41.11,40.64,40.71,450530.0,40.1847,40.1847,39.7253,39.7937,450530.0
2020-04-03 11:50:00,40.7,40.78,40.58,40.74,431413.0,39.7839,39.8621,39.6666,39.823,431413.0
2020-04-03 12:00:00,40.74,40.89,40.62,40.8,661584.0,39.823,39.9697,39.7057,39.8817,661584.0
2020-04-03 12:10:00,40.8,40.88,40.63,40.77,590275.0,39.8817,39.9599,39.7155,39.8524,590275.0
2020-04-03 12:20:00,40.77,40.95,40.67,40.75,627678.0,39.8524,40.0283,39.7546,39.8328,627678.0
2020-04-03 12:30:00,40.75,41.09,40.55,41.0,1008098.0,39.8328,40.1652,39.6373,40.0772,1008098.0
2020-04-03 12:40:00,41.01,41.09,40.8,40.89,538888.0,40.087,40.1652,39.8817,39.9697,538888.0
2020-04-03 12:50:00,40.9,41.07,40.81,41.03,401735.0,39.9794,40.1456,39.8915,40.1065,401735.0
2020-04-03 13:00:00,41.03,41.36,41.0,41.28,506330.0,40.1065,40.4291,40.0772,40.3509,506330.0
2020-04-03 13:10:00,41.27,41.27,41.08,41.14,446081.0,40.3411,40.3411,40.1554,40.214,446081.0
2020-04-03 13:20:00,41.15,41.17,40.89,40.97,458132.0,40.2238,40.2434,39.9697,40.0479,458132.0
2020-04-03 13:30:00,40.96,40.97,40.78,40.79,446604.0,40.0381,40.0479,39.8621,39.8719,446604.0
2020-04-03 13:40:00,40.8,40.85,40.68,40.74,883671.0,39.8817,39.9306,39.7644,39.823,883671.0
2020-04-03 13:50:00,40.75,40.89,40.65,40.85,550505.0,39.8328,39.9697,39.7351,39.9306,550505.0
2020-04-03 14:00:00,40.85,40.94,40.7,40.73,286675.0,39.9306,40.0185,39.7839,39.8133,286675.0
2020-04-03 14:10:00,40.73,40.84,40.69,40.73,299818.0,39.8133,39.9208,39.7742,39.8133,299818.0
2020-04-03 14:20:00,40.73,41.05,40.72,41.04,373205.0,39.8133,40.1261,39.8035,40.1163,373205.0
2020-04-03 14:30:00,41.02,41.15,40.96,40.98,404117.0,40.0967,40.2238,40.0381,40.0576,404117.0
2020-04-03 14:40:00,40.98,41.17,40.96,41.15,291922.0,40.0576,40.2434,40.0381,40.2238,291922.0
2020-04-03 14:50:00,41.16,41.5,41.14,41.39,647866.0,40.2336,40.5659,40.214,40.4584,647866.0
2020-04-03 15:00:00,41.39,41.55,41.26,41.3,565627.0,40.4584,40.6148,40.3313,40.3704,565627.0
2020-04-03 15:10:00,41.3,41.55,41.25,41.45,546365.0,40.3704,40.6148,40.3216,40.5171,546365.0
2020-04-03 15:20:00,41.45,41.49,41.07,41.11,573131.0,40.5171,40.5562,40.1456,40.1847,573131.0
2020-04-03 15:30:00,41.12,41.18,40.89,40.99,752242.0,40.1945,40.2531,39.9697,40.0674,752242.0
2020-04-03 15:40:00,41.0,41.17,40.83,41.1,808926.0,40.0772,40.2434,39.911,40.1749,808926.0
2020-04-03 15:50:00,41.1,41.34,41.08,41.23,1733228.0,40.1749,40.4095,40.1554,40.302,1733228.0
2020-04-06 09:30:00,43.3,43.95,43.3,43.71,1800863.0,42.3254,42.9608,42.3254,42.7262,1800863.0
2020-04-06 09:40:00,43.72,44.53,43.63,44.34,1627856.0,42.736,43.5277,42.648,43.342,1627856.0
2020-04-06 09:50:00,44.35,45.19,44.35,45.11,1970779.0,43.3518,44.1729,43.3518,44.0947,1970779.0
2020-04-06 10:00:00,45.11,45.46,45.0,45.28,1540972.0,44.0947,44.4368,43.9872,44.2609,1540972.0
2020-04-06 10:10:00,45.27,45.48,45.0,45.37,1020138.0,44.2511,44.4564,43.9872,44.3488,1020138.0
2020-04-06 10:20:00,45.35,45.39,44.89,44.97,773537.0,44.3293,44.3684,43.8796,43.9578,773537.0
2020-04-06 10:30:00,44.97,45.04,44.7,44.92,901786.0,43.9578,44.0263,43.6939,43.909,901786.0
2020-04-06 10:40:00,44.92,44.95,44.3,44.34,938457.0,43.909,43.9383,43.3029,43.342,938457.0
2020-04-06 10:50:00,44.35,44.71,44.32,44.71,637477.0,43.3518,43.7037,43.3225,43.7037,637477.0
2020-04-06 11:00:00,44.72,45.03,44.56,44.95,585124.0,43.7135,44.0165,43.5571,43.9383,585124.0
2020-04-06 11:10:00,44.98,44.98,44.71,44.73,461064.0,43.9676,43.9676,43.7037,43.7232,461064.0
2020-04-06 11:20:00,44.73,44.91,44.68,44.9,442450.0,43.7232,43.8992,43.6744,43.8894,442450.0
2020-04-06 11:30:00,44.9,44.93,44.54,44.59,490407.0,43.8894,43.9187,43.5375,43.5864,490407.0
2020-04-06 11:40:00,44.59,44.81,44.58,44.69,373252.0,43.5864,43.8014,43.5766,43.6841,373252.0
2020-04-06 11:50:00,44.69,44.73,44.52,44.55,341986.0,43.6841,43.7232,43.518,43.5473,341986.0
2020-04-06 12:00:00,44.57,44.63,44.48,44.54,411748.0,43.5668,43.6255,43.4789,43.5375,411748.0
2020-04-06 12:10:00,44.54,45.01,44.48,44.94,644507.0,43.5375,43.9969,43.4789,43.9285,644507.0
2020-04-06 12:20:00,44.94,44.98,44.81,44.88,378975.0,43.9285,43.9676,43.8014,43.8699,378975.0
2020-04-06 12:30:00,44.88,44.9,44.75,44.84,411647.0,43.8699,43.8894,43.7428,43.8308,411647.0
2020-04-06 12:40:00,44.85,45.07,44.71,44.98,665863.0,43.8405,44.0556,43.7037,43.9676,665863.0
2020-04-06 12:50:00,44.97,45.05,44.9,45.02,323516.0,43.9578,44.036,43.8894,44.0067,323516.0
2020-04-06 13:00:00,45.02,45.17,44.96,45.15,556323.0,44.0067,44.1533,43.9481,44.1338,556323.0
2020-04-06 13:10:00,45.15,45.35,45.11,45.34,558544.0,44.1338,44.3293,44.0947,44.3195,558544.0
2020-04-06 13:20:00,45.35,45.44,45.16,45.2,654149.0,44.3293,44.4173,44.1436,44.1827,654149.0
2020-04-06 13:30:00,45.2,45.35,45.14,45.31,467706.0,44.1827,44.3293,44.124,44.2902,467706.0
2020-04-06 13:40:00,45.32,45.75,45.26,45.63,1305015.0,44.3,44.7203,44.2413,44.603,1305015.0
2020-04-06 13:50:00,45.63,45.64,45.44,45.52,408517.0,44.603,44.6128,44.4173,44.4955,408517.0
2020-04-06 14:00:00,45.51,45.59,45.36,45.51,521791.0,44.4857,44.5639,44.3391,44.4857,521791.0
2020-04-06 14:10:00,45.51,45.64,45.29,45.32,558091.0,44.4857,44.6128,44.2706,44.3,558091.0
2020-04-06 14:20:00,45.33,45.35,45.16,45.34,460309.0,44.3097,44.3293,44.1436,44.3195,460309.0
2020-04-06 14:30:00,45.35,45.45,45.27,45.43,363960.0,44.3293,44.427,44.2511,44.4075,363960.0
2020-04-06 14:40:00,45.43,45.6,45.41,45.56,321239.0,44.4075,44.5737,44.3879,44.5346,321239.0
2020-04-06 14:50:00,45.56,45.6,45.5,45.56,261624.0,44.5346,44.5737,44.4759,44.5346,261624.0
2020-04-06 15:00:00,45.56,45.73,45.43,45.73,613216.0,44.5346,44.7007,44.4075,44.7007,613216.0
2020-04-06 15:10:00,45.73,45.74,45.45,45.5,648122.0,44.7007,44.7105,44.427,44.4759,648122.0
2020-04-06 15:20:00,45.5,46.0,45.48,45.98,1092832.0,44.4759,44.9647,44.4564,44.9451,1092832.0
2020-04-06 15:30:00,45.98,46.26,45.95,46.12,1620380.0,44.9451,45.2188,44.9158,45.082,1620380.0
2020-04-06 15:40:00,46.13,46.25,45.97,46.12,1043778.0,45.0917,45.209,44.9353,45.082,1043778.0
2020-04-06 15:50:00,46.14,46.69,46.11,46.35,2447533.0,45.1015,45.6391,45.0722,45.3068,2447533.0
2020-04-07 09:30:00,48.11,48.37,47.18,47.18,2212599.0,47.0272,47.2813,46.1181,46.1181,2212599.0
2020-04-07 09:40:00,47.19,47.71,46.71,47.5,1621204.0,46.1279,46.6362,45.6587,46.4309,1621204.0
2020-04-07 09:50:00,47.51,48.04,47.4,47.8,1127751.0,46.4407,46.9587,46.3331,46.7241,1127751.0
2020-04-07 10:00:00,47.81,47.96,47.06,47.07,1018992.0,46.7339,46.8805,46.0008,46.0106,1018992.0
2020-04-07 10:10:00,47.08,47.24,46.18,46.64,1467807.0,46.0203,46.1767,45.1406,45.5903,1467807.0
2020-04-07 10:20:00,46.64,46.82,46.18,46.39,1123964.0,45.5903,45.7662,45.1406,45.3459,1123964.0
2020-04-07 10:30:00,46.39,46.99,46.38,46.82,906416.0,45.3459,45.9324,45.3361,45.7662,906416.0
2020-04-07 10:40:00,46.81,46.89,46.15,46.17,772509.0,45.7564,45.8346,45.1113,45.1308,772509.0
2020-04-07 10:50:00,46.18,46.69,46.04,46.55,800292.0,45.1406,45.6391,45.0038,45.5023,800292.0
2020-04-07 11:00:00,46.53,46.85,46.43,46.76,517415.0,45.4827,45.7955,45.385,45.7076,517415.0
2020-04-07 11:10:00,46.76,47.15,46.74,47.0,509200.0,45.7076,46.0888,45.688,45.9422,509200.0
2020-04-07 11:20:00,46.98,47.27,46.71,47.21,583567.0,45.9226,46.2061,45.6587,46.1474,583567.0
2020-04-07 11:30:00,47.21,47.97,47.17,47.97,958613.0,46.1474,46.8903,46.1083,46.8903,958613.0
2020-04-07 11:40:00,47.97,48.11,47.72,47.81,994412.0,46.8903,47.0272,46.6459,46.7339,994412.0
2020-04-07 11:50:00,47.82,47.86,47.61,47.73,526718.0,46.7437,46.7828,46.5384,46.6557,526718.0
2020-04-07 12:00:00,47.73,48.04,47.71,48.03,716878.0,46.6557,46.9587,46.6362,46.949,716878.0
2020-04-07 12:10:00,48.03,48.23,47.88,48.15,762525.0,46.949,47.1445,46.8023,47.0663,762525.0
2020-04-07 12:20:00,48.16,48.18,47.65,47.86,542767.0,47.076,47.0956,46.5775,46.7828,542767.0
2020-04-07 12:30:00,47.87,47.95,47.48,47.54,471104.0,46.7926,46.8708,46.4113,46.47,471104.0
2020-04-07 12:40:00,47.53,47.89,47.49,47.86,456897.0,46.4602,46.8121,46.4211,46.7828,456897.0
2020-04-07 12:50:00,47.87,48.03,47.78,47.9,575696.0,46.7926,46.949,46.7046,46.8219,575696.0
2020-04-07 13:00:00,47.91,48.01,47.83,47.85,318568.0,46.8317,46.9294,46.7535,46.773,318568.0
2020-04-07 13:10:00,47.86,48.07,47.81,47.84,390003.0,46.7828,46.9881,46.7339,46.7632,390003.0
2020-04-07 13:20:00,47.86,48.01,47.76,47.88,360718.0,46.7828,46.9294,46.685,46.8023,360718.0
2020-04-07 13:30:00,47.88,47.89,47.53,47.58,452871.0,46.8023,46.8121,46.4602,46.5091,452871.0
2020-04-07 13:40:00,47.57,47.69,47.41,47.58,453178.0,46.4993,46.6166,46.3429,46.5091,453178.0
2020-04-07 13:50:00,47.56,47.79,47.44,47.77,384774.0,46.4895,46.7144,46.3722,46.6948,384774.0
2020-04-07 14:00:00,47.77,47.78,47.16,47.26,641437.0,46.6948,46.7046,46.0985,46.1963,641437.0
2020-04-07 14:10:00,47.27,47.46,47.06,47.09,570677.0,46.2061,46.3918,46.0008,46.0301,570677.0
2020-04-07 14:20:00,47.09,47.45,46.93,47.23,616745.0,46.0301,46.382,45.8737,46.167,616745.0
2020-04-07 14:30:00,47.23,47.34,46.92,46.95,371154.0,46.167,46.2745,45.864,45.8933,371154.0
2020-04-07 14:40:00,46.93,46.93,46.45,46.51,919486.0,45.8737,45.8737,45.4045,45.4632,919486.0
2020-04-07 14:50:00,46.51,46.6,46.22,46.37,609448.0,45.4632,45.5512,45.1797,45.3263,609448.0
2020-04-07 15:00:00,46.38,46.82,46.34,46.8,544569.0,45.3361,45.7662,45.297,45.7467,544569.0
2020-04-07 15:10:00,46.82,47.03,46.59,46.62,463207.0,45.7662,45.9715,45.5414,45.5707,463207.0
2020-04-07 15:20:00,46.63,46.74,46.37,46.56,550334.0,45.5805,45.688,45.3263,45.5121,550334.0
2020-04-07 15:30:00,46.56,47.09,46.51,47.06,670255.0,45.5121,46.0301,45.4632,46.0008,670255.0
2020-04-07 15:40:00,47.08,47.46,47.03,47.46,777276.0,46.0203,46.3918,45.9715,46.3918,777276.0
2020-04-07 15:50:00,47.42,47.47,46.43,46.51,1414798.0,46.3527,46.4016,45.385,45.4632,1414798.0
2020-04-08 09:30:00,47.05,47.79,47.05,47.7,1325180.0,45.991,46.7144,45.991,46.6264,1325180.0
2020-04-08 09:40:00,47.7,47.9,47.3,47.37,1177711.0,46.6264,46.8219,46.2354,46.3038,1177711.0
2020-04-08 09:50:00,47.37,47.53,47.18,47.32,908921.0,46.3038,46.4602,46.1181,46.2549,908921.0
2020-04-08 10:00:00,47.32,47.52,46.8,46.87,689571.0,46.2549,46.4504,45.7467,45.8151,689571.0
2020-04-08 10:10:00,46.87,47.42,46.87,47.37,736285.0,45.8151,46.3527,45.8151,46.3038,736285.0
2020-04-08 10:20:00,47.38,47.66,47.16,47.65,619216.0,46.3136,46.5873,46.0985,46.5775,619216.0
2020-04-08 10:30:00,47.65,47.94,47.52,47.73,1017022.0,46.5775,46.861,46.4504,46.6557,1017022.0
2020-04-08 10:40:00,47.72,47.96,47.54,47.96,928170.0,46.6459,46.8805,46.47,46.8805,928170.0
2020-04-08 10:50:00,47.96,48.17,47.83,48.05,759971.0,46.8805,47.0858,46.7535,46.9685,759971.0
2020-04-08 11:00:00,48.05,48.13,47.81,47.85,521580.0,46.9685,47.0467,46.7339,46.773,521580.0
2020-04-08 11:10:00,47.85,48.34,47.84,48.27,687332.0,46.773,47.252,46.7632,47.1836,687332.0
2020-04-08 11:20:00,48.27,48.5,48.17,48.42,646451.0,47.1836,47.4084,47.0858,47.3302,646451.0
2020-04-08 11:30:00,48.43,48.68,48.35,48.66,575384.0,47.34,47.5843,47.2618,47.5648,575384.0
2020-04-08 11:40:00,48.66,48.69,48.51,48.55,376383.0,47.5648,47.5941,47.4182,47.4573,376383.0
2020-04-08 11:50:00,48.55,48.56,48.25,48.35,438913.0,47.4573,47.467,47.164,47.2618,438913.0
2020-04-08 12:00:00,48.36,48.48,48.2,48.38,388330.0,47.2715,47.3888,47.1151,47.2911,388330.0
2020-04-08 12:10:00,48.39,48.4,48.2,48.36,323948.0,47.3009,47.3106,47.1151,47.2715,323948.0
2020-04-08 12:20:00,48.37,48.54,48.28,48.32,259849.0,47.2813,47.4475,47.1933,47.2324,259849.0
2020-04-08 12:30:00,48.32,48.44,48.13,48.39,528687.0,47.2324,47.3497,47.0467,47.3009,528687.0
2020-04-08 12:40:00,48.39,48.58,48.35,48.47,416156.0,47.3009,47.4866,47.2618,47.3791,416156.0
2020-04-08 12:50:00,48.48,48.53,48.3,48.32,342347.0,47.3888,47.4377,47.2129,47.2324,342347.0
2020-04-08 13:00:00,48.32,48.39,48.25,48.28,352825.0,47.2324,47.3009,47.164,47.1933,352825.0
2020-04-08 13:10:00,48.29,48.42,48.23,48.37,338897.0,47.2031,47.3302,47.1445,47.2813,338897.0
2020-04-08 13:20:00,48.37,48.45,48.25,48.29,349921.0,47.2813,47.3595,47.164,47.2031,349921.0
2020-04-08 13:30:00,48.29,48.36,47.94,47.96,741596.0,47.2031,47.2715,46.861,46.8805,741596.0
2020-04-08 13:40:00,47.96,48.08,47.87,47.99,443221.0,46.8805,46.9978,46.7926,46.9099,443221.0
2020-04-08 13:50:00,48.0,48.05,47.8,47.84,305085.0,46.9196,46.9685,46.7241,46.7632,305085.0
2020-04-08 14:00:00,47.84,48.0,47.72,47.98,668157.0,46.7632,46.9196,46.6459,46.9001,668157.0
2020-04-08 14:10:00,47.98,48.0,47.85,47.99,313348.0,46.9001,46.9196,46.773,46.9099,313348.0
2020-04-08 14:20:00,48.0,48.23,47.92,48.05,567870.0,46.9196,47.1445,46.8414,46.9685,567870.0
2020-04-08 14:30:00,48.04,48.32,48.03,48.28,453312.0,46.9587,47.2324,46.949,47.1933,453312.0
2020-04-08 14:40:00,48.29,48.39,48.07,48.12,433142.0,47.2031,47.3009,46.9881,47.0369,433142.0
2020-04-08 14:50:00,48.13,48.34,48.13,48.3,281439.0,47.0467,47.252,47.0467,47.2129,281439.0
2020-04-08 15:00:00,48.3,48.4,48.25,48.38,409454.0,47.2129,47.3106,47.164,47.2911,409454.0
2020-04-08 15:10:00,48.39,48.6,48.38,48.41,602203.0,47.3009,47.5061,47.2911,47.3204,602203.0
2020-04-08 15:20:00,48.4,48.42,48.13,48.3,498430.0,47.3106,47.3302,47.0467,47.2129,498430.0
2020-04-08 15:30:00,48.31,48.57,48.21,48.39,629867.0,47.2227,47.4768,47.1249,47.3009,629867.0
2020-04-08 15:40:00,48.38,48.49,48.15,48.49,728670.0,47.2911,47.3986,47.0663,47.3986,728670.0
2020-04-08 15:50:00,48.49,48.65,48.23,48.3,1781807.0,47.3986,47.555,47.1445,47.2129,1781807.0
2020-04-09 09:30:00,49.13,49.41,48.78,49.33,1389755.0,48.0242,48.2979,47.6821,48.2197,1389755.0
2020-04-09 09:40:00,49.33,49.81,49.2,49.28,916378.0,48.2197,48.6889,48.0926,48.1708,916378.0
2020-04-09 09:50:00,49.27,49.62,49.18,49.53,662305.0,48.1611,48.5032,48.0731,48.4152,662305.0
2020-04-09 10:00:00,49.54,49.63,48.87,48.88,1791390.0,48.425,48.513,47.7701,47.7798,1791390.0
2020-04-09 10:10:00,48.88,49.0,48.16,48.24,1104290.0,47.7798,47.8971,47.076,47.1542,1104290.0
2020-04-09 10:20:00,48.23,48.76,48.07,48.65,735950.0,47.1445,47.6625,46.9881,47.555,735950.0
2020-04-09 10:30:00,48.66,48.85,48.4,48.72,530633.0,47.5648,47.7505,47.3106,47.6234,530633.0
2020-04-09 10:40:00,48.72,48.95,48.62,48.66,481464.0,47.6234,47.8483,47.5257,47.5648,481464.0
2020-04-09 10:50:00,48.64,48.74,48.32,48.63,533725.0,47.5452,47.643,47.2324,47.5355,533725.0
2020-04-09 11:00:00,48.63,48.66,48.23,48.44,513214.0,47.5355,47.5648,47.1445,47.3497,513214.0
2020-04-09 11:10:00,48.45,48.52,48.29,48.43,372700.0,47.3595,47.4279,47.2031,47.34,372700.0
2020-04-09 11:20:00,48.45,48.66,48.35,48.65,474223.0,47.3595,47.5648,47.2618,47.555,474223.0
2020-04-09 11:30:00,48.65,48.8,48.52,48.76,427323.0,47.555,47.7016,47.4279,47.6625,427323.0
2020-04-09 11:40:00,48.76,49.02,48.73,48.93,679009.0,47.6625,47.9167,47.6332,47.8287,679009.0
2020-04-09 11:50:00,48.93,49.02,48.81,48.94,492641.0,47.8287,47.9167,47.7114,47.8385,492641.0
2020-04-09 12:00:00,48.93,49.0,48.83,48.96,352182.0,47.8287,47.8971,47.731,47.858,352182.0
2020-04-09 12:10:00,48.96,49.06,48.8,49.03,364955.0,47.858,47.9558,47.7016,47.9265,364955.0
2020-04-09 12:20:00,49.03,49.06,48.7,48.73,412412.0,47.9265,47.9558,47.6039,47.6332,412412.0
2020-04-09 12:30:00,48.72,48.89,48.58,48.64,398474.0,47.6234,47.7896,47.4866,47.5452,398474.0
2020-04-09 12:40:00,48.63,48.74,48.53,48.71,391778.0,47.5355,47.643,47.4377,47.6137,391778.0
2020-04-09 12:50:00,48.72,49.04,48.69,48.89,428805.0,47.6234,47.9362,47.5941,47.7896,428805.0
2020-04-09 13:00:00,48.9,48.98,48.84,48.97,225750.0,47.7994,47.8776,47.7407,47.8678,225750.0
2020-04-09 13:10:00,48.96,48.97,48.77,48.95,331558.0,47.858,47.8678,47.6723,47.8483,331558.0
2020-04-09 13:20:00,48.96,48.98,48.69,48.77,375684.0,47.858,47.8776,47.5941,47.6723,375684.0
2020-04-09 13:30:00,48.77,48.82,48.34,48.42,559367.0,47.6723,47.7212,47.252,47.3302,559367.0
2020-04-09 13:40:00,48.42,48.59,48.21,48.22,517875.0,47.3302,47.4964,47.1249,47.1347,517875.0
2020-04-09 13:50:00,48.23,48.25,48.01,48.02,852101.0,47.1445,47.164,46.9294,46.9392,852101.0
2020-04-09 14:00:00,48.03,48.07,47.57,47.63,939796.0,46.949,46.9881,46.4993,46.558,939796.0
2020-04-09 14:10:00,47.64,47.74,47.02,47.04,996812.0,46.5677,46.6655,45.9617,45.9813,996812.0
2020-04-09 14:20:00,47.04,47.05,46.45,46.45,1659536.0,45.9813,45.991,45.4045,45.4045,1659536.0
2020-04-09 14:30:00,46.46,46.89,46.13,46.2,1509087.0,45.4143,45.8346,45.0917,45.1602,1509087.0
2020-04-09 14:40:00,46.21,46.3,45.71,45.71,1657971.0,45.1699,45.2579,44.6812,44.6812,1657971.0
2020-04-09 14:50:00,45.72,45.87,45.38,45.85,1675619.0,44.691,44.8376,44.3586,44.818,1675619.0
2020-04-09 15:00:00,45.85,46.0,45.47,45.95,1334045.0,44.818,44.9647,44.4466,44.9158,1334045.0
2020-04-09 15:10:00,45.96,46.1,45.8,45.86,1235694.0,44.9256,45.0624,44.7692,44.8278,1235694.0
2020-04-09 15:20:00,45.86,45.9,45.35,45.55,1563555.0,44.8278,44.8669,44.3293,44.5248,1563555.0
2020-04-09 15:30:00,45.55,45.66,45.36,45.57,1438286.0,44.5248,44.6323,44.3391,44.5443,1438286.0
2020-04-09 15:40:00,45.57,46.19,45.52,45.95,1581290.0,44.5443,45.1504,44.4955,44.9158,1581290.0
2020-04-09 15:50:00,45.95,46.22,45.74,46.17,3008097.0,44.9158,45.1797,44.7105,45.1308,3008097.0
2020-04-13 09:30:00,45.0,45.21,44.39,45.11,2484028.0,43.9872,44.1924,43.3909,44.0947,2484028.0
2020-04-13 09:40:00,45.1,45.12,44.49,44.67,1230362.0,44.0849,44.1045,43.4886,43.6646,1230362.0
2020-04-13 09:50:00,44.66,44.9,44.57,44.73,920347.0,43.6548,43.8894,43.5668,43.7232,920347.0
2020-04-13 10:00:00,44.73,45.29,44.69,45.2,1505849.0,43.7232,44.2706,43.6841,44.1827,1505849.0
2020-04-13 10:10:00,45.19,45.37,44.93,45.05,915372.0,44.1729,44.3488,43.9187,44.036,915372.0
2020-04-13 10:20:00,45.05,45.41,44.82,45.38,646810.0,44.036,44.3879,43.8112,44.3586,646810.0
2020-04-13 10:30:00,45.39,45.59,45.27,45.32,891147.0,44.3684,44.5639,44.2511,44.3,891147.0
2020-04-13 10:40:00,45.31,45.53,45.22,45.29,704886.0,44.2902,44.5052,44.2022,44.2706,704886.0
2020-04-13 10:50:00,45.31,45.48,45.22,45.47,851655.0,44.2902,44.4564,44.2022,44.4466,851655.0
2020-04-13 11:00:00,45.46,45.5,44.97,45.05,754514.0,44.4368,44.4759,43.9578,44.036,754514.0
2020-04-13 11:10:00,45.05,45.21,45.02,45.09,515787.0,44.036,44.1924,44.0067,44.0751,515787.0
2020-04-13 11:20:00,45.09,45.48,45.02,45.42,637172.0,44.0751,44.4564,44.0067,44.3977,637172.0
2020-04-13 11:30:00,45.43,45.44,45.03,45.07,537363.0,44.4075,44.4173,44.0165,44.0556,537363.0
2020-04-13 11:40:00,45.07,45.37,45.02,45.33,533661.0,44.0556,44.3488,44.0067,44.3097,533661.0
2020-04-13 11:50:00,45.32,45.45,45.22,45.37,460133.0,44.3,44.427,44.2022,44.3488,460133.0
2020-04-13 12:00:00,45.36,45.58,45.29,45.58,487700.0,44.3391,44.5541,44.2706,44.5541,487700.0
2020-04-13 12:10:00,45.57,45.92,45.57,45.84,1148254.0,44.5443,44.8865,44.5443,44.8083,1148254.0
2020-04-13 12:20:00,45.84,45.89,45.51,45.54,648462.0,44.8083,44.8571,44.4857,44.515,648462.0
2020-04-13 12:30:00,45.54,45.54,45.33,45.45,484473.0,44.515,44.515,44.3097,44.427,484473.0
2020-04-13 12:40:00,45.48,45.67,45.47,45.61,318598.0,44.4564,44.6421,44.4466,44.5834,318598.0
2020-04-13 12:50:00,45.61,45.61,45.33,45.46,255755.0,44.5834,44.5834,44.3097,44.4368,255755.0
2020-04-13 13:00:00,45.44,45.49,45.33,45.48,219758.0,44.4173,44.4661,44.3097,44.4564,219758.0
2020-04-13 13:10:00,45.48,45.5,45.28,45.4,245910.0,44.4564,44.4759,44.2609,44.3782,245910.0
2020-04-13 13:20:00,45.41,45.42,45.26,45.27,247161.0,44.3879,44.3977,44.2413,44.2511,247161.0
2020-04-13 13:30:00,45.27,45.59,45.24,45.58,371482.0,44.2511,44.5639,44.2218,44.5541,371482.0
2020-04-13 13:40:00,45.57,45.84,45.57,45.68,519624.0,44.5443,44.8083,44.5443,44.6519,519624.0
2020-04-13 13:50:00,45.67,45.8,45.65,45.71,308507.0,44.6421,44.7692,44.6225,44.6812,308507.0
2020-04-13 14:00:00,45.71,45.89,45.63,45.84,561368.0,44.6812,44.8571,44.603,44.8083,561368.0
2020-04-13 14:10:00,45.84,45.88,45.55,45.75,431738.0,44.8083,44.8474,44.5248,44.7203,431738.0
2020-04-13 14:20:00,45.75,45.75,45.56,45.72,273656.0,44.7203,44.7203,44.5346,44.691,273656.0
2020-04-13 14:30:00,45.73,45.85,45.64,45.65,274951.0,44.7007,44.818,44.6128,44.6225,274951.0
2020-04-13 14:40:00,45.66,45.82,45.54,45.77,303147.0,44.6323,44.7887,44.515,44.7398,303147.0
2020-04-13 14:50:00,45.78,45.95,45.72,45.92,398575.0,44.7496,44.9158,44.691,44.8865,398575.0
2020-04-13 15:00:00,45.91,45.92,45.7,45.78,395942.0,44.8767,44.8865,44.6714,44.7496,395942.0
2020-04-13 15:10:00,45.78,46.08,45.73,46.08,438731.0,44.7496,45.0429,44.7007,45.0429,438731.0
2020-04-13 15:20:00,46.07,46.12,45.97,46.11,459668.0,45.0331,45.082,44.9353,45.0722,459668.0
2020-04-13 15:30:00,46.11,46.27,46.09,46.23,909497.0,45.0722,45.2286,45.0526,45.1895,909497.0
2020-04-13 15:40:00,46.24,46.39,46.11,46.34,737914.0,45.1993,45.3459,45.0722,45.297,737914.0
2020-04-13 15:50:00,46.34,46.37,45.92,46.16,1873856.0,45.297,45.3263,44.8865,45.1211,1873856.0
2020-04-14 09:30:00,47.0,47.28,46.62,47.17,1701994.0,45.9422,46.2158,45.5707,46.1083,1701994.0
2020-04-14 09:40:00,47.16,47.88,47.02,47.87,1210582.0,46.0985,46.8023,45.9617,46.7926,1210582.0
2020-04-14 09:50:00,47.88,48.28,47.85,48.28,1484840.0,46.8023,47.1933,46.773,47.1933,1484840.0
2020-04-14 10:00:00,48.28,48.38,47.7,47.91,1005989.0,47.1933,47.2911,46.6264,46.8317,1005989.0
2020-04-14 10:10:00,47.92,48.22,47.78,48.09,777669.0,46.8414,47.1347,46.7046,47.0076,777669.0
2020-04-14 10:20:00,48.09,48.37,48.04,48.09,779847.0,47.0076,47.2813,46.9587,47.0076,779847.0
2020-04-14 10:30:00,48.1,48.12,47.73,47.78,413619.0,47.0174,47.0369,46.6557,46.7046,413619.0
2020-04-14 10:40:00,47.79,47.86,47.59,47.69,719914.0,46.7144,46.7828,46.5189,46.6166,719914.0
2020-04-14 10:50:00,47.69,47.74,47.22,47.26,605926.0,46.6166,46.6655,46.1572,46.1963,605926.0
2020-04-14 11:00:00,47.26,47.43,46.94,47.03,762081.0,46.1963,46.3625,45.8835,45.9715,762081.0
2020-04-14 11:10:00,47.03,47.16,46.84,46.96,611727.0,45.9715,46.0985,45.7858,45.9031,611727.0
2020-04-14 11:20:00,46.97,47.51,46.97,47.46,594990.0,45.9128,46.4407,45.9128,46.3918,594990.0
2020-04-14 11:30:00,47.46,47.56,47.38,47.41,461794.0,46.3918,46.4895,46.3136,46.3429,461794.0
2020-04-14 11:40:00,47.41,47.5,47.29,47.32,372902.0,46.3429,46.4309,46.2256,46.2549,372902.0
2020-04-14 11:50:00,47.32,47.35,47.1,47.24,456984.0,46.2549,46.2843,46.0399,46.1767,456984.0
2020-04-14 12:00:00,47.23,47.54,47.23,47.48,447629.0,46.167,46.47,46.167,46.4113,447629.0
2020-04-14 12:10:00,47.49,47.5,47.25,47.46,424971.0,46.4211,46.4309,46.1865,46.3918,424971.0
2020-04-14 12:20:00,47.46,47.52,47.28,47.33,314052.0,46.3918,46.4504,46.2158,46.2647,314052.0
2020-04-14 12:30:00,47.34,47.41,47.2,47.2,280424.0,46.2745,46.3429,46.1376,46.1376,280424.0
2020-04-14 12:40:00,47.19,47.29,47.16,47.22,303653.0,46.1279,46.2256,46.0985,46.1572,303653.0
2020-04-14 12:50:00,47.22,47.44,47.19,47.28,305720.0,46.1572,46.3722,46.1279,46.2158,305720.0
2020-04-14 13:00:00,47.29,47.29,47.11,47.13,284533.0,46.2256,46.2256,46.0497,46.0692,284533.0
2020-04-14 13:10:00,47.14,47.28,47.13,47.21,202128.0,46.079,46.2158,46.0692,46.1474,202128.0
2020-04-14 13:20:00,47.21,47.35,47.19,47.3,161440.0,46.1474,46.2843,46.1279,46.2354,161440.0
2020-04-14 13:30:00,47.31,47.47,47.31,47.41,243255.0,46.2452,46.4016,46.2452,46.3429,243255.0
2020-04-14 13:40:00,47.41,47.47,47.3,47.44,258060.0,46.3429,46.4016,46.2354,46.3722,258060.0
2020-04-14 13:50:00,47.44,47.55,47.41,47.44,239902.0,46.3722,46.4798,46.3429,46.3722,239902.0
2020-04-14 14:00:00,47.45,47.55,47.37,47.5,253157.0,46.382,46.4798,46.3038,46.4309,253157.0
2020-04-14 14:10:00,47.5,47.54,47.32,47.4,393203.0,46.4309,46.47,46.2549,46.3331,393203.0
2020-04-14 14:20:00,47.39,47.46,47.35,47.41,320714.0,46.3234,46.3918,46.2843,46.3429,320714.0
2020-04-14 14:30:00,47.41,47.5,47.39,47.48,293374.0,46.3429,46.4309,46.3234,46.4113,293374.0
2020-04-14 14:40:00,47.48,47.57,47.31,47.35,356589.0,46.4113,46.4993,46.2452,46.2843,356589.0
2020-04-14 14:50:00,47.36,47.52,47.34,47.48,409102.0,46.294,46.4504,46.2745,46.4113,409102.0
2020-04-14 15:00:00,47.47,47.47,47.33,47.44,407804.0,46.4016,46.4016,46.2647,46.3722,407804.0
2020-04-14 15:10:00,47.43,47.45,47.27,47.42,530476.0,46.3625,46.382,46.2061,46.3527,530476.0
2020-04-14 15:20:00,47.42,47.52,47.32,47.5,467135.0,46.3527,46.4504,46.2549,46.4309,467135.0
2020-04-14 15:30:00,47.49,47.63,47.46,47.55,498056.0,46.4211,46.558,46.3918,46.4798,498056.0
2020-04-14 15:40:00,47.55,47.67,47.48,47.54,801976.0,46.4798,46.5971,46.4113,46.47,801976.0
2020-04-14 15:50:00,47.53,47.64,47.37,47.62,1395849.0,46.4602,46.5677,46.3038,46.5482,1395849.0
2020-04-15 09:30:00,46.45,46.54,46.07,46.33,1679714.0,45.4045,45.4925,45.0331,45.2872,1679714.0
2020-04-15 09:40:00,46.31,46.38,45.86,46.15,1017200.0,45.2677,45.3361,44.8278,45.1113,1017200.0
2020-04-15 09:50:00,46.16,46.19,45.88,46.04,630087.0,45.1211,45.1504,44.8474,45.0038,630087.0
2020-04-15 10:00:00,46.04,46.18,45.88,46.08,723011.0,45.0038,45.1406,44.8474,45.0429,723011.0
2020-04-15 10:10:00,46.07,46.23,46.03,46.15,587431.0,45.0331,45.1895,44.994,45.1113,587431.0
2020-04-15 10:20:00,46.16,46.18,45.78,45.84,593725.0,45.1211,45.1406,44.7496,44.8083,593725.0
2020-04-15 10:30:00,45.82,45.99,45.63,45.7,787594.0,44.7887,44.9549,44.603,44.6714,787594.0
2020-04-15 10:40:00,45.7,45.91,45.69,45.86,438297.0,44.6714,44.8767,44.6616,44.8278,438297.0
2020-04-15 10:50:00,45.86,46.04,45.78,45.92,501149.0,44.8278,45.0038,44.7496,44.8865,501149.0
2020-04-15 11:00:00,45.93,46.01,45.78,45.87,435089.0,44.8962,44.9744,44.7496,44.8376,435089.0
2020-04-15 11:10:00,45.89,46.05,45.89,45.98,489537.0,44.8571,45.0135,44.8571,44.9451,489537.0
2020-04-15 11:20:00,45.97,45.97,45.78,45.87,339054.0,44.9353,44.9353,44.7496,44.8376,339054.0
2020-04-15 11:30:00,45.87,46.05,45.86,45.9,385265.0,44.8376,45.0135,44.8278,44.8669,385265.0
2020-04-15 11:40:00,45.9,45.93,45.75,45.8,255448.0,44.8669,44.8962,44.7203,44.7692,255448.0
2020-04-15 11:50:00,45.81,45.98,45.81,45.9,294346.0,44.7789,44.9451,44.7789,44.8669,294346.0
2020-04-15 12:00:00,45.9,46.33,45.85,46.1,675243.0,44.8669,45.2872,44.818,45.0624,675243.0
2020-04-15 12:10:00,46.1,46.2,46.01,46.06,252644.0,45.0624,45.1602,44.9744,45.0233,252644.0
2020-04-15 12:20:00,46.07,46.23,46.07,46.11,271491.0,45.0331,45.1895,45.0331,45.0722,271491.0
2020-04-15 12:30:00,46.11,46.24,46.09,46.18,191595.0,45.0722,45.1993,45.0526,45.1406,191595.0
2020-04-15 12:40:00,46.17,46.42,46.12,46.35,403150.0,45.1308,45.3752,45.082,45.3068,403150.0
2020-04-15 12:50:00,46.35,46.46,46.3,46.3,388061.0,45.3068,45.4143,45.2579,45.2579,388061.0
2020-04-15 13:00:00,46.3,46.35,46.18,46.25,238696.0,45.2579,45.3068,45.1406,45.209,238696.0
2020-04-15 13:10:00,46.25,46.36,46.24,46.33,211487.0,45.209,45.3166,45.1993,45.2872,211487.0
2020-04-15 13:20:00,46.32,46.32,46.09,46.15,193029.0,45.2775,45.2775,45.0526,45.1113,193029.0
2020-04-15 13:30:00,46.16,46.27,46.06,46.13,236756.0,45.1211,45.2286,45.0233,45.0917,236756.0
2020-04-15 13:40:00,46.12,46.24,46.06,46.2,224672.0,45.082,45.1993,45.0233,45.1602,224672.0
2020-04-15 13:50:00,46.2,46.24,46.09,46.15,173248.0,45.1602,45.1993,45.0526,45.1113,173248.0
2020-04-15 14:00:00,46.16,46.32,46.16,46.19,286101.0,45.1211,45.2775,45.1211,45.1504,286101.0
2020-04-15 14:10:00,46.19,46.46,46.16,46.46,344742.0,45.1504,45.4143,45.1211,45.4143,344742.0
2020-04-15 14:20:00,46.46,46.62,46.44,46.59,512488.0,45.4143,45.5707,45.3948,45.5414,512488.0
2020-04-15 14:30:00,46.59,46.65,46.46,46.63,314018.0,45.5414,45.6,45.4143,45.5805,314018.0
2020-04-15 14:40:00,46.62,46.63,46.48,46.55,251993.0,45.5707,45.5805,45.4339,45.5023,251993.0
2020-04-15 14:50:00,46.54,46.58,46.39,46.57,279679.0,45.4925,45.5316,45.3459,45.5218,279679.0
2020-04-15 15:00:00,46.57,46.66,46.27,46.27,368161.0,45.5218,45.6098,45.2286,45.2286,368161.0
2020-04-15 15:10:00,46.28,46.52,46.19,46.5,370706.0,45.2384,45.473,45.1504,45.4534,370706.0
2020-04-15 15:20:00,46.5,46.56,46.43,46.53,286359.0,45.4534,45.5121,45.385,45.4827,286359.0
2020-04-15 15:30:00,46.53,46.65,46.4,46.6,461027.0,45.4827,45.6,45.3557,45.5512,461027.0
2020-04-15 15:40:00,46.6,46.64,46.4,46.61,403261.0,45.5512,45.5903,45.3557,45.5609,403261.0
2020-04-15 15:50:00,46.61,46.62,46.35,46.43,1198209.0,45.5609,45.5707,45.3068,45.385,1198209.0
2020-04-16 09:30:00,47.02,47.2,45.91,46.35,1415628.0,45.9617,46.1376,44.8767,45.3068,1415628.0
2020-04-16 09:40:00,46.37,46.65,46.08,46.12,832367.0,45.3263,45.6,45.0429,45.082,832367.0
2020-04-16 09:50:00,46.1,46.14,45.5,45.52,1093530.0,45.0624,45.1015,44.4759,44.4955,1093530.0
2020-04-16 10:00:00,45.51,45.62,45.23,45.39,1225974.0,44.4857,44.5932,44.212,44.3684,1225974.0
2020-04-16 10:10:00,45.39,45.41,45.12,45.31,779653.0,44.3684,44.3879,44.1045,44.2902,779653.0
2020-04-16 10:20:00,45.31,45.76,45.29,45.7,692479.0,44.2902,44.7301,44.2706,44.6714,692479.0
2020-04-16 10:30:00,45.7,45.88,45.36,45.42,810494.0,44.6714,44.8474,44.3391,44.3977,810494.0
2020-04-16 10:40:00,45.44,45.79,45.37,45.79,472352.0,44.4173,44.7594,44.3488,44.7594,472352.0
2020-04-16 10:50:00,45.78,45.97,45.65,45.92,490944.0,44.7496,44.9353,44.6225,44.8865,490944.0
2020-04-16 11:00:00,45.93,46.24,45.84,46.15,514451.0,44.8962,45.1993,44.8083,45.1113,514451.0
2020-04-16 11:10:00,46.16,46.27,46.02,46.15,686624.0,45.1211,45.2286,44.9842,45.1113,686624.0
2020-04-16 11:20:00,46.15,46.26,46.08,46.15,344063.0,45.1113,45.2188,45.0429,45.1113,344063.0
2020-04-16 11:30:00,46.16,46.17,45.8,45.88,392336.0,45.1211,45.1308,44.7692,44.8474,392336.0
2020-04-16 11:40:00,45.88,45.97,45.78,45.79,358438.0,44.8474,44.9353,44.7496,44.7594,358438.0
2020-04-16 11:50:00,45.79,46.05,45.73,45.9,597287.0,44.7594,45.0135,44.7007,44.8669,597287.0
2020-04-16 12:00:00,45.89,45.94,45.7,45.78,530061.0,44.8571,44.906,44.6714,44.7496,530061.0
2020-04-16 12:10:00,45.78,45.81,45.38,45.42,463531.0,44.7496,44.7789,44.3586,44.3977,463531.0
2020-04-16 12:20:00,45.43,45.43,45.09,45.31,672905.0,44.4075,44.4075,44.0751,44.2902,672905.0
2020-04-16 12:30:00,45.31,45.31,44.66,44.98,1383124.0,44.2902,44.2902,43.6548,43.9676,1383124.0
2020-04-16 12:40:00,44.96,45.09,44.9,44.95,333385.0,43.9481,44.0751,43.8894,43.9383,333385.0
2020-04-16 12:50:00,44.95,45.06,44.87,44.99,326158.0,43.9383,44.0458,43.8601,43.9774,326158.0
2020-04-16 13:00:00,44.99,45.06,44.89,44.97,313662.0,43.9774,44.0458,43.8796,43.9578,313662.0
2020-04-16 13:10:00,44.98,45.03,44.83,45.02,321592.0,43.9676,44.0165,43.821,44.0067,321592.0
2020-04-16 13:20:00,45.01,45.12,44.89,45.11,278724.0,43.9969,44.1045,43.8796,44.0947,278724.0
2020-04-16 13:30:00,45.1,45.17,45.01,45.01,185679.0,44.0849,44.1533,43.9969,43.9969,185679.0
2020-04-16 13:40:00,45.02,45.12,44.94,45.0,180768.0,44.0067,44.1045,43.9285,43.9872,180768.0
2020-04-16 13:50:00,44.99,45.03,44.8,44.82,269527.0,43.9774,44.0165,43.7917,43.8112,269527.0
2020-04-16 14:00:00,44.83,45.18,44.72,45.14,511919.0,43.821,44.1631,43.7135,44.124,511919.0
2020-04-16 14:10:00,45.14,45.19,45.06,45.13,267592.0,44.124,44.1729,44.0458,44.1142,267592.0
2020-04-16 14:20:00,45.12,45.24,44.98,45.19,404321.0,44.1045,44.2218,43.9676,44.1729,404321.0
2020-04-16 14:30:00,45.19,45.36,45.16,45.33,384336.0,44.1729,44.3391,44.1436,44.3097,384336.0
2020-04-16 14:40:00,45.33,45.41,45.07,45.07,418893.0,44.3097,44.3879,44.0556,44.0556,418893.0
2020-04-16 14:50:00,45.07,45.11,44.97,45.04,327331.0,44.0556,44.0947,43.9578,44.0263,327331.0
2020-04-16 15:00:00,45.05,45.08,44.75,44.76,614721.0,44.036,44.0654,43.7428,43.7526,614721.0
2020-04-16 15:10:00,44.76,44.95,44.73,44.92,434318.0,43.7526,43.9383,43.7232,43.909,434318.0
2020-04-16 15:20:00,44.93,45.23,44.89,45.23,417190.0,43.9187,44.212,43.8796,44.212,417190.0
2020-04-16 15:30:00,45.23,45.49,45.23,45.4,600949.0,44.212,44.4661,44.212,44.3782,600949.0
2020-04-16 15:40:00,45.41,45.51,45.35,45.37,684933.0,44.3879,44.4857,44.3293,44.3488,684933.0
2020-04-16 15:50:00,45.36,45.71,45.35,45.52,1497455.0,44.3391,44.6812,44.3293,44.4955,1497455.0
2020-04-17 09:30:00,46.78,46.89,45.67,45.86,2436992.0,45.7271,45.8346,44.6421,44.8278,2436992.0
2020-04-17 09:40:00,45.84,46.08,45.73,45.91,843003.0,44.8083,45.0429,44.7007,44.8767,843003.0
2020-04-17 09:50:00,45.91,46.14,45.73,46.08,634687.0,44.8767,45.1015,44.7007,45.0429,634687.0
2020-04-17 10:00:00,46.08,46.31,45.94,45.96,751929.0,45.0429,45.2677,44.906,44.9256,751929.0
2020-04-17 10:10:00,45.95,46.06,45.54,45.64,921414.0,44.9158,45.0233,44.515,44.6128,921414.0
2020-04-17 10:20:00,45.64,45.75,45.52,45.64,510173.0,44.6128,44.7203,44.4955,44.6128,510173.0
2020-04-17 10:30:00,45.64,45.82,45.53,45.75,485229.0,44.6128,44.7887,44.5052,44.7203,485229.0
2020-04-17 10:40:00,45.77,45.84,45.29,45.35,585249.0,44.7398,44.8083,44.2706,44.3293,585249.0
2020-04-17 10:50:00,45.35,45.73,45.34,45.66,406685.0,44.3293,44.7007,44.3195,44.6323,406685.0
2020-04-17 11:00:00,45.66,45.84,45.6,45.61,384313.0,44.6323,44.8083,44.5737,44.5834,384313.0
2020-04-17 11:10:00,45.62,45.65,45.33,45.33,440676.0,44.5932,44.6225,44.3097,44.3097,440676.0
2020-04-17 11:20:00,45.34,45.36,45.01,45.09,530501.0,44.3195,44.3391,43.9969,44.0751,530501.0
2020-04-17 11:30:00,45.09,45.16,44.98,45.08,713338.0,44.0751,44.1436,43.9676,44.0654,713338.0
2020-04-17 11:40:00,45.06,45.13,44.92,45.01,428164.0,44.0458,44.1142,43.909,43.9969,428164.0
2020-04-17 11:50:00,45.0,45.1,44.91,45.0,347886.0,43.9872,44.0849,43.8992,43.9872,347886.0
2020-04-17 12:00:00,45.0,45.02,44.87,44.89,457119.0,43.9872,44.0067,43.8601,43.8796,457119.0
2020-04-17 12:10:00,44.89,45.0,44.85,44.96,307077.0,43.8796,43.9872,43.8405,43.9481,307077.0
2020-04-17 12:20:00,44.97,45.01,44.9,44.98,272069.0,43.9578,43.9969,43.8894,43.9676,272069.0
2020-04-17 12:30:00,44.97,45.3,44.94,45.23,360930.0,43.9578,44.2804,43.9285,44.212,360930.0
2020-04-17 12:40:00,45.22,45.34,45.18,45.33,337244.0,44.2022,44.3195,44.1631,44.3097,337244.0
2020-04-17 12:50:00,45.34,45.37,45.24,45.26,240858.0,44.3195,44.3488,44.2218,44.2413,240858.0
2020-04-17 13:00:00,45.26,45.37,45.15,45.25,294341.0,44.2413,44.3488,44.1338,44.2315,294341.0
2020-04-17 13:10:00,45.26,45.46,45.22,45.46,204332.0,44.2413,44.4368,44.2022,44.4368,204332.0
2020-04-17 13:20:00,45.45,45.5,45.29,45.29,273234.0,44.427,44.4759,44.2706,44.2706,273234.0
2020-04-17 13:30:00,45.3,45.47,45.23,45.46,275890.0,44.2804,44.4466,44.212,44.4368,275890.0
2020-04-17 13:40:00,45.45,45.54,45.37,45.38,315305.0,44.427,44.515,44.3488,44.3586,315305.0
2020-04-17 13:50:00,45.37,45.48,45.37,45.47,214624.0,44.3488,44.4564,44.3488,44.4466,214624.0
2020-04-17 14:00:00,45.47,45.47,45.28,45.33,302134.0,44.4466,44.4466,44.2609,44.3097,302134.0
2020-04-17 14:10:00,45.32,45.5,45.31,45.48,214756.0,44.3,44.4759,44.2902,44.4564,214756.0
2020-04-17 14:20:00,45.48,45.55,45.38,45.41,351240.0,44.4564,44.5248,44.3586,44.3879,351240.0
2020-04-17 14:30:00,45.41,45.41,45.2,45.23,231693.0,44.3879,44.3879,44.1827,44.212,231693.0
2020-04-17 14:40:00,45.23,45.39,45.2,45.37,231953.0,44.212,44.3684,44.1827,44.3488,231953.0
2020-04-17 14:50:00,45.37,45.45,45.24,45.44,261395.0,44.3488,44.427,44.2218,44.4173,261395.0
2020-04-17 15:00:00,45.45,45.54,45.38,45.44,401677.0,44.427,44.515,44.3586,44.4173,401677.0
2020-04-17 15:10:00,45.45,45.58,45.43,45.56,298319.0,44.427,44.5541,44.4075,44.5346,298319.0
2020-04-17 15:20:00,45.56,45.65,45.48,45.62,357935.0,44.5346,44.6225,44.4564,44.5932,357935.0
2020-04-17 15:30:00,45.62,45.87,45.62,45.86,502283.0,44.5932,44.8376,44.5932,44.8278,502283.0
2020-04-17 15:40:00,45.86,45.92,45.71,45.71,623173.0,44.8278,44.8865,44.6812,44.6812,623173.0
2020-04-17 15:50:00,45.71,45.9,45.46,45.7,1832261.0,44.6812,44.8669,44.4368,44.6714,1832261.0
2020-04-20 09:30:00,44.56,44.57,44.01,44.42,1844382.0,43.5571,43.5668,43.0194,43.4202,1844382.0
2020-04-20 09:40:00,44.42,44.51,44.26,44.33,858231.0,43.4202,43.5082,43.2638,43.3322,858231.0
2020-04-20 09:50:00,44.33,44.43,44.09,44.13,853097.0,43.3322,43.43,43.0976,43.1367,853097.0
2020-04-20 10:00:00,44.12,44.13,43.78,43.85,1363827.0,43.127,43.1367,42.7946,42.863,1363827.0
2020-04-20 10:10:00,43.85,44.51,43.84,44.43,1392636.0,42.863,43.5082,42.8533,43.43,1392636.0
2020-04-20 10:20:00,44.44,44.54,44.12,44.5,844102.0,43.4398,43.5375,43.127,43.4984,844102.0
2020-04-20 10:30:00,44.48,44.71,44.45,44.48,582060.0,43.4789,43.7037,43.4495,43.4789,582060.0
2020-04-20 10:40:00,44.48,44.95,44.36,44.91,643730.0,43.4789,43.9383,43.3616,43.8992,643730.0
2020-04-20 10:50:00,44.91,44.99,44.82,44.89,561275.0,43.8992,43.9774,43.8112,43.8796,561275.0
2020-04-20 11:00:00,44.89,44.96,44.67,44.87,468553.0,43.8796,43.9481,43.6646,43.8601,468553.0
2020-04-20 11:10:00,44.85,44.88,44.47,44.49,416444.0,43.8405,43.8699,43.4691,43.4886,416444.0
2020-04-20 11:20:00,44.49,44.66,44.46,44.55,427397.0,43.4886,43.6548,43.4593,43.5473,427397.0
2020-04-20 11:30:00,44.55,44.81,44.44,44.78,431696.0,43.5473,43.8014,43.4398,43.7721,431696.0
2020-04-20 11:40:00,44.79,44.93,44.68,44.92,356074.0,43.7819,43.9187,43.6744,43.909,356074.0
2020-04-20 11:50:00,44.92,44.99,44.85,44.95,364831.0,43.909,43.9774,43.8405,43.9383,364831.0
2020-04-20 12:00:00,44.95,44.99,44.72,44.8,344454.0,43.9383,43.9774,43.7135,43.7917,344454.0
2020-04-20 12:10:00,44.79,44.84,44.6,44.64,416331.0,43.7819,43.8308,43.5962,43.6353,416331.0
2020-04-20 12:20:00,44.64,44.8,44.61,44.71,212663.0,43.6353,43.7917,43.6059,43.7037,212663.0
2020-04-20 12:30:00,44.71,44.98,44.7,44.91,263097.0,43.7037,43.9676,43.6939,43.8992,263097.0
2020-04-20 12:40:00,44.92,45.03,44.89,45.02,338310.0,43.909,44.0165,43.8796,44.0067,338310.0
2020-04-20 12:50:00,45.02,45.08,44.86,44.86,364328.0,44.0067,44.0654,43.8503,43.8503,364328.0
2020-04-20 13:00:00,44.87,44.88,44.69,44.75,324851.0,43.8601,43.8699,43.6841,43.7428,324851.0
2020-04-20 13:10:00,44.75,44.82,44.54,44.73,572247.0,43.7428,43.8112,43.5375,43.7232,572247.0
2020-04-20 13:20:00,44.72,44.74,44.57,44.61,313418.0,43.7135,43.733,43.5668,43.6059,313418.0
2020-04-20 13:30:00,44.6,44.63,44.32,44.37,535119.0,43.5962,43.6255,43.3225,43.3713,535119.0
2020-04-20 13:40:00,44.37,44.45,44.31,44.36,601140.0,43.3713,43.4495,43.3127,43.3616,601140.0
2020-04-20 13:50:00,44.37,44.51,44.36,44.42,612500.0,43.3713,43.5082,43.3616,43.4202,612500.0
2020-04-20 14:00:00,44.42,44.57,44.36,44.48,478160.0,43.4202,43.5668,43.3616,43.4789,478160.0
2020-04-20 14:10:00,44.48,44.5,44.0,44.02,898077.0,43.4789,43.4984,43.0097,43.0292,898077.0
2020-04-20 14:20:00,44.03,44.1,43.81,43.83,706354.0,43.039,43.1074,42.8239,42.8435,706354.0
2020-04-20 14:30:00,43.82,44.04,43.82,44.01,407503.0,42.8337,43.0488,42.8337,43.0194,407503.0
2020-04-20 14:40:00,44.02,44.09,43.96,44.04,355679.0,43.0292,43.0976,42.9706,43.0488,355679.0
2020-04-20 14:50:00,44.03,44.04,43.61,43.62,797299.0,43.039,43.0488,42.6285,42.6382,797299.0
2020-04-20 15:00:00,43.62,43.64,43.37,43.4,1180550.0,42.6382,42.6578,42.3939,42.4232,1180550.0
2020-04-20 15:10:00,43.41,43.6,43.39,43.4,702048.0,42.433,42.6187,42.4134,42.4232,702048.0
2020-04-20 15:20:00,43.4,43.53,43.39,43.52,586717.0,42.4232,42.5503,42.4134,42.5405,586717.0
2020-04-20 15:30:00,43.52,43.76,43.47,43.51,598269.0,42.5405,42.7751,42.4916,42.5307,598269.0
2020-04-20 15:40:00,43.51,43.6,43.36,43.55,826064.0,42.5307,42.6187,42.3841,42.5698,826064.0
2020-04-20 15:50:00,43.55,43.58,43.3,43.4,1618027.0,42.5698,42.5991,42.3254,42.4232,1618027.0
2020-04-21 09:30:00,43.0,43.07,42.36,42.57,1834229.0,42.0322,42.1006,41.4066,41.6119,1834229.0
2020-04-21 09:40:00,42.54,42.72,42.26,42.35,1070704.0,41.5825,41.7585,41.3088,41.3968,1070704.0
2020-04-21 09:50:00,42.36,42.36,42.05,42.19,1074362.0,41.4066,41.4066,41.1036,41.2404,1074362.0
2020-04-21 10:00:00,42.19,42.22,41.99,41.99,1245848.0,41.2404,41.2697,41.0449,41.0449,1245848.0
2020-04-21 10:10:00,42.0,42.14,41.88,41.91,1392397.0,41.0547,41.1915,40.9374,40.9667,1392397.0
2020-04-21 10:20:00,41.92,42.13,41.85,42.03,752719.0,40.9765,41.1818,40.9081,41.084,752719.0
2020-04-21 10:30:00,42.02,42.03,41.85,41.86,902986.0,41.0742,41.084,40.9081,40.9178,902986.0
2020-04-21 10:40:00,41.85,41.87,41.33,41.39,1150083.0,40.9081,40.9276,40.3998,40.4584,1150083.0
2020-04-21 10:50:00,41.39,41.6,41.34,41.51,1019824.0,40.4584,40.6637,40.4095,40.5757,1019824.0
2020-04-21 11:00:00,41.51,41.72,41.37,41.53,941365.0,40.5757,40.781,40.4389,40.5953,941365.0
2020-04-21 11:10:00,41.51,41.52,41.18,41.38,706595.0,40.5757,40.5855,40.2531,40.4486,706595.0
2020-04-21 11:20:00,41.38,41.5,41.25,41.43,568118.0,40.4486,40.5659,40.3216,40.4975,568118.0
2020-04-21 11:30:00,41.41,41.61,41.25,41.32,640601.0,40.478,40.6735,40.3216,40.39,640601.0
2020-04-21 11:40:00,41.32,41.43,41.19,41.43,485586.0,40.39,40.4975,40.2629,40.4975,485586.0
2020-04-21 11:50:00,41.41,41.46,41.26,41.46,560322.0,40.478,40.5268,40.3313,40.5268,560322.0
2020-04-21 12:00:00,41.45,41.65,41.29,41.64,599283.0,40.5171,40.7126,40.3607,40.7028,599283.0
2020-04-21 12:10:00,41.64,41.79,41.6,41.74,605834.0,40.7028,40.8494,40.6637,40.8005,605834.0
2020-04-21 12:20:00,41.73,41.84,41.62,41.73,354678.0,40.7908,40.8983,40.6832,40.7908,354678.0
2020-04-21 12:30:00,41.73,41.75,41.53,41.55,347236.0,40.7908,40.8103,40.5953,40.6148,347236.0
2020-04-21 12:40:00,41.56,41.65,41.47,41.63,439544.0,40.6246,40.7126,40.5366,40.693,439544.0
2020-04-21 12:50:00,41.64,41.82,41.61,41.75,433230.0,40.7028,40.8787,40.6735,40.8103,433230.0
2020-04-21 13:00:00,41.75,41.82,41.64,41.79,339494.0,40.8103,40.8787,40.7028,40.8494,339494.0
2020-04-21 13:10:00,41.77,41.82,41.63,41.75,449828.0,40.8299,40.8787,40.693,40.8103,449828.0
2020-04-21 13:20:00,41.76,42.02,41.76,41.99,503701.0,40.8201,41.0742,40.8201,41.0449,503701.0
2020-04-21 13:30:00,41.98,42.14,41.88,42.13,411655.0,41.0351,41.1915,40.9374,41.1818,411655.0
2020-04-21 13:40:00,42.12,42.12,41.82,41.85,355778.0,41.172,41.172,40.8787,40.9081,355778.0
2020-04-21 13:50:00,41.86,41.98,41.83,41.97,300784.0,40.9178,41.0351,40.8885,41.0254,300784.0
2020-04-21 14:00:00,41.97,42.32,41.88,42.3,650352.0,41.0254,41.3675,40.9374,41.3479,650352.0
2020-04-21 14:10:00,42.3,42.5,42.16,42.22,2148043.0,41.3479,41.5434,41.2111,41.2697,2148043.0
2020-04-21 14:20:00,42.23,42.5,42.18,42.3,448564.0,41.2795,41.5434,41.2306,41.3479,448564.0
2020-04-21 14:30:00,42.31,42.34,42.0,42.08,349087.0,41.3577,41.387,41.0547,41.1329,349087.0
2020-04-21 14:40:00,42.08,42.08,41.74,41.78,374526.0,41.1329,41.1329,40.8005,40.8396,374526.0
2020-04-21 14:50:00,41.77,41.8,41.61,41.67,365940.0,40.8299,40.8592,40.6735,40.7321,365940.0
2020-04-21 15:00:00,41.67,41.75,41.39,41.4,464173.0,40.7321,40.8103,40.4584,40.4682,464173.0
2020-04-21 15:10:00,41.4,41.78,41.37,41.76,498455.0,40.4682,40.8396,40.4389,40.8201,498455.0
2020-04-21 15:20:00,41.76,41.83,41.6,41.73,422481.0,40.8201,40.8885,40.6637,40.7908,422481.0
2020-04-21 15:30:00,41.72,41.86,41.53,41.76,510218.0,40.781,40.9178,40.5953,40.8201,510218.0
2020-04-21 15:40:00,41.76,41.76,41.5,41.51,540252.0,40.8201,40.8201,40.5659,40.5757,540252.0
2020-04-21 15:50:00,41.5,41.62,41.32,41.35,1500443.0,40.5659,40.6832,40.39,40.4193,1500443.0
2020-04-22 09:30:00,43.11,43.19,42.74,43.05,1992687.0,42.1397,42.2179,41.778,42.0811,1992687.0
2020-04-22 09:40:00,43.04,43.38,43.01,43.17,1114881.0,42.0713,42.4036,42.042,42.1984,1114881.0
2020-04-22 09:50:00,43.18,43.57,43.14,43.57,959720.0,42.2081,42.5894,42.169,42.5894,959720.0
2020-04-22 10:00:00,43.57,43.65,43.31,43.36,914021.0,42.5894,42.6676,42.3352,42.3841,914021.0
2020-04-22 10:10:00,43.34,43.48,43.18,43.4,623676.0,42.3645,42.5014,42.2081,42.4232,623676.0
2020-04-22 10:20:00,43.39,43.55,43.32,43.35,438641.0,42.4134,42.5698,42.345,42.3743,438641.0
2020-04-22 10:30:00,43.35,43.59,43.35,43.56,390989.0,42.3743,42.6089,42.3743,42.5796,390989.0
2020-04-22 10:40:00,43.57,43.64,43.44,43.53,268292.0,42.5894,42.6578,42.4623,42.5503,268292.0
2020-04-22 10:50:00,43.54,43.59,43.09,43.33,571503.0,42.56,42.6089,42.1202,42.3548,571503.0
2020-04-22 11:00:00,43.34,43.48,43.24,43.35,443564.0,42.3645,42.5014,42.2668,42.3743,443564.0
2020-04-22 11:10:00,43.35,43.4,43.22,43.23,285800.0,42.3743,42.4232,42.2472,42.257,285800.0
2020-04-22 11:20:00,43.22,43.33,43.12,43.15,299349.0,42.2472,42.3548,42.1495,42.1788,299349.0
2020-04-22 11:30:00,43.16,43.29,43.13,43.22,234295.0,42.1886,42.3157,42.1593,42.2472,234295.0
2020-04-22 11:40:00,43.21,43.3,43.15,43.19,199757.0,42.2375,42.3254,42.1788,42.2179,199757.0
2020-04-22 11:50:00,43.19,43.25,43.15,43.2,236150.0,42.2179,42.2766,42.1788,42.2277,236150.0
2020-04-22 12:00:00,43.2,43.29,43.13,43.23,385874.0,42.2277,42.3157,42.1593,42.257,385874.0
2020-04-22 12:10:00,43.22,43.33,43.18,43.3,216469.0,42.2472,42.3548,42.2081,42.3254,216469.0
2020-04-22 12:20:00,43.31,43.31,43.14,43.22,258447.0,42.3352,42.3352,42.169,42.2472,258447.0
2020-04-22 12:30:00,43.22,43.35,43.2,43.35,186607.0,42.2472,42.3743,42.2277,42.3743,186607.0
2020-04-22 12:40:00,43.35,43.46,43.33,43.41,431709.0,42.3743,42.4818,42.3548,42.433,431709.0
2020-04-22 12:50:00,43.41,43.45,43.33,43.45,228922.0,42.433,42.4721,42.3548,42.4721,228922.0
2020-04-22 13:00:00,43.45,43.53,43.4,43.44,287499.0,42.4721,42.5503,42.4232,42.4623,287499.0
2020-04-22 13:10:00,43.45,43.52,43.43,43.52,158834.0,42.4721,42.5405,42.4525,42.5405,158834.0
2020-04-22 13:20:00,43.52,43.62,43.51,43.58,240555.0,42.5405,42.6382,42.5307,42.5991,240555.0
2020-04-22 13:30:00,43.58,43.68,43.55,43.64,305894.0,42.5991,42.6969,42.5698,42.6578,305894.0
2020-04-22 13:40:00,43.65,43.68,43.6,43.65,182134.0,42.6676,42.6969,42.6187,42.6676,182134.0
2020-04-22 13:50:00,43.65,43.71,43.58,43.7,215588.0,42.6676,42.7262,42.5991,42.7164,215588.0
2020-04-22 14:00:00,43.71,43.8,43.68,43.78,295852.0,42.7262,42.8142,42.6969,42.7946,295852.0
2020-04-22 14:10:00,43.78,43.85,43.74,43.8,279745.0,42.7946,42.863,42.7555,42.8142,279745.0
2020-04-22 14:20:00,43.8,43.88,43.79,43.85,239242.0,42.8142,42.8924,42.8044,42.863,239242.0
2020-04-22 14:30:00,43.84,44.04,43.84,43.95,396728.0,42.8533,43.0488,42.8533,42.9608,396728.0
2020-04-22 14:40:00,43.95,44.01,43.91,43.92,280748.0,42.9608,43.0194,42.9217,42.9315,280748.0
2020-04-22 14:50:00,43.93,43.96,43.77,43.83,434647.0,42.9412,42.9706,42.7848,42.8435,434647.0
2020-04-22 15:00:00,43.83,43.99,43.79,43.98,338732.0,42.8435,42.9999,42.8044,42.9901,338732.0
2020-04-22 15:10:00,43.98,44.0,43.84,43.98,337503.0,42.9901,43.0097,42.8533,42.9901,337503.0
2020-04-22 15:20:00,43.98,44.1,43.94,44.0,461236.0,42.9901,43.1074,42.951,43.0097,461236.0
2020-04-22 15:30:00,44.0,44.16,43.98,44.13,483804.0,43.0097,43.1661,42.9901,43.1367,483804.0
2020-04-22 15:40:00,44.13,44.18,44.02,44.11,657434.0,43.1367,43.1856,43.0292,43.1172,657434.0
2020-04-22 15:50:00,44.12,44.2,43.9,43.91,1311028.0,43.127,43.2052,42.9119,42.9217,1311028.0
2020-04-23 09:30:00,43.82,44.44,43.75,44.38,1211225.0,42.8337,43.4398,42.7653,43.3811,1211225.0
2020-04-23 09:40:00,44.38,44.58,44.16,44.19,1060653.0,43.3811,43.5766,43.1661,43.1954,1060653.0
2020-04-23 09:50:00,44.2,44.21,43.46,43.74,1232908.0,43.2052,43.2149,42.4818,42.7555,1232908.0
2020-04-23 10:00:00,43.75,44.03,43.67,44.0,669318.0,42.7653,43.039,42.6871,43.0097,669318.0
2020-04-23 10:10:00,44.0,44.07,43.8,44.02,435260.0,43.0097,43.0781,42.8142,43.0292,435260.0
2020-04-23 10:20:00,44.02,44.2,43.92,44.17,524706.0,43.0292,43.2052,42.9315,43.1758,524706.0
2020-04-23 10:30:00,44.17,44.41,44.17,44.37,439646.0,43.1758,43.4104,43.1758,43.3713,439646.0
2020-04-23 10:40:00,44.37,44.54,44.35,44.5,407868.0,43.3713,43.5375,43.3518,43.4984,407868.0
2020-04-23 10:50:00,44.51,44.54,44.21,44.27,452310.0,43.5082,43.5375,43.2149,43.2736,452310.0
2020-04-23 11:00:00,44.28,44.43,44.19,44.34,273852.0,43.2834,43.43,43.1954,43.342,273852.0
2020-04-23 11:10:00,44.32,44.52,44.27,44.49,299681.0,43.3225,43.518,43.2736,43.4886,299681.0
2020-04-23 11:20:00,44.49,44.72,44.44,44.63,474656.0,43.4886,43.7135,43.4398,43.6255,474656.0
2020-04-23 11:30:00,44.62,44.65,44.4,44.42,472374.0,43.6157,43.645,43.4007,43.4202,472374.0
2020-04-23 11:40:00,44.43,44.54,44.35,44.44,319723.0,43.43,43.5375,43.3518,43.4398,319723.0
2020-04-23 11:50:00,44.45,44.49,44.37,44.4,203658.0,43.4495,43.4886,43.3713,43.4007,203658.0
2020-04-23 12:00:00,44.41,44.54,44.37,44.49,184301.0,43.4104,43.5375,43.3713,43.4886,184301.0
2020-04-23 12:10:00,44.5,44.53,44.39,44.5,274774.0,43.4984,43.5277,43.3909,43.4984,274774.0
2020-04-23 12:20:00,44.51,44.59,44.46,44.59,222387.0,43.5082,43.5864,43.4593,43.5864,222387.0
2020-04-23 12:30:00,44.59,44.62,44.41,44.5,208724.0,43.5864,43.6157,43.4104,43.4984,208724.0
2020-04-23 12:40:00,44.5,44.52,43.42,44.0,944855.0,43.4984,43.518,42.4427,43.0097,944855.0
2020-04-23 12:50:00,44.0,44.21,43.62,44.19,682619.0,43.0097,43.2149,42.6382,43.1954,682619.0
2020-04-23 13:00:00,44.2,44.35,44.04,44.16,332111.0,43.2052,43.3518,43.0488,43.1661,332111.0
2020-04-23 13:10:00,44.16,44.34,44.11,44.11,197454.0,43.1661,43.342,43.1172,43.1172,197454.0
2020-04-23 13:20:00,44.12,44.15,43.74,43.83,410326.0,43.127,43.1563,42.7555,42.8435,410326.0
2020-04-23 13:30:00,43.83,43.97,43.79,43.86,305028.0,42.8435,42.9803,42.8044,42.8728,305028.0
2020-04-23 13:40:00,43.86,43.9,43.69,43.7,265585.0,42.8728,42.9119,42.7067,42.7164,265585.0
2020-04-23 13:50:00,43.7,43.76,43.52,43.6,329262.0,42.7164,42.7751,42.5405,42.6187,329262.0
2020-04-23 14:00:00,43.59,43.71,43.52,43.56,286971.0,42.6089,42.7262,42.5405,42.5796,286971.0
2020-04-23 14:10:00,43.55,43.78,43.44,43.71,345716.0,42.5698,42.7946,42.4623,42.7262,345716.0
2020-04-23 14:20:00,43.71,43.86,43.69,43.79,215830.0,42.7262,42.8728,42.7067,42.8044,215830.0
2020-04-23 14:30:00,43.8,43.93,43.76,43.79,251252.0,42.8142,42.9412,42.7751,42.8044,251252.0
2020-04-23 14:40:00,43.8,43.98,43.8,43.92,258951.0,42.8142,42.9901,42.8142,42.9315,258951.0
2020-04-23 14:50:00,43.93,44.22,43.92,44.17,256545.0,42.9412,43.2247,42.9315,43.1758,256545.0
2020-04-23 15:00:00,44.18,44.2,44.03,44.04,273325.0,43.1856,43.2052,43.039,43.0488,273325.0
2020-04-23 15:10:00,44.05,44.06,43.73,43.75,298645.0,43.0585,43.0683,42.7457,42.7653,298645.0
2020-04-23 15:20:00,43.76,43.88,43.73,43.86,228707.0,42.7751,42.8924,42.7457,42.8728,228707.0
2020-04-23 15:30:00,43.85,43.95,43.75,43.87,327211.0,42.863,42.9608,42.7653,42.8826,327211.0
2020-04-23 15:40:00,43.87,44.04,43.87,44.03,384521.0,42.8826,43.0488,42.8826,43.039,384521.0
2020-04-23 15:50:00,44.04,44.2,43.74,43.78,1316940.0,43.0488,43.2052,42.7555,42.7946,1316940.0
2020-04-24 09:30:00,43.8,44.03,43.26,43.52,874749.0,42.8142,43.039,42.2863,42.5405,874749.0
2020-04-24 09:40:00,43.52,43.6,43.28,43.34,500427.0,42.5405,42.6187,42.3059,42.3645,500427.0
2020-04-24 09:50:00,43.33,43.4,43.08,43.18,573483.0,42.3548,42.4232,42.1104,42.2081,573483.0
2020-04-24 10:00:00,43.17,43.34,43.1,43.25,378927.0,42.1984,42.3645,42.1299,42.2766,378927.0
2020-04-24 10:10:00,43.25,43.38,43.07,43.25,572928.0,42.2766,42.4036,42.1006,42.2766,572928.0
2020-04-24 10:20:00,43.25,43.37,42.98,43.07,458849.0,42.2766,42.3939,42.0126,42.1006,458849.0
2020-04-24 10:30:00,43.08,43.5,43.02,43.42,566431.0,42.1104,42.5209,42.0517,42.4427,566431.0
2020-04-24 10:40:00,43.42,43.54,43.31,43.34,389225.0,42.4427,42.56,42.3352,42.3645,389225.0
2020-04-24 10:50:00,43.34,43.37,43.0,43.15,564980.0,42.3645,42.3939,42.0322,42.1788,564980.0
2020-04-24 11:00:00,43.15,43.21,43.05,43.12,348287.0,42.1788,42.2375,42.0811,42.1495,348287.0
2020-04-24 11:10:00,43.11,43.29,43.01,43.21,325569.0,42.1397,42.3157,42.042,42.2375,325569.0
2020-04-24 11:20:00,43.22,43.41,43.21,43.26,260237.0,42.2472,42.433,42.2375,42.2863,260237.0
2020-04-24 11:30:00,43.27,43.42,43.11,43.4,291403.0,42.2961,42.4427,42.1397,42.4232,291403.0
2020-04-24 11:40:00,43.4,43.51,43.31,43.5,292328.0,42.4232,42.5307,42.3352,42.5209,292328.0
2020-04-24 11:50:00,43.5,43.53,43.43,43.49,205036.0,42.5209,42.5503,42.4525,42.5112,205036.0
2020-04-24 12:00:00,43.48,43.75,43.36,43.75,406192.0,42.5014,42.7653,42.3841,42.7653,406192.0
2020-04-24 12:10:00,43.74,43.76,43.4,43.69,324668.0,42.7555,42.7751,42.4232,42.7067,324668.0
2020-04-24 12:20:00,43.68,43.8,43.57,43.77,257009.0,42.6969,42.8142,42.5894,42.7848,257009.0
2020-04-24 12:30:00,43.77,43.78,43.66,43.74,163662.0,42.7848,42.7946,42.6773,42.7555,163662.0
2020-04-24 12:40:00,43.75,43.85,43.73,43.78,194695.0,42.7653,42.863,42.7457,42.7946,194695.0
2020-04-24 12:50:00,43.79,43.8,43.65,43.67,159271.0,42.8044,42.8142,42.6676,42.6871,159271.0
2020-04-24 13:00:00,43.67,43.8,43.65,43.73,175798.0,42.6871,42.8142,42.6676,42.7457,175798.0
2020-04-24 13:10:00,43.73,43.73,43.59,43.7,242340.0,42.7457,42.7457,42.6089,42.7164,242340.0
2020-04-24 13:20:00,43.69,43.75,43.63,43.73,167601.0,42.7067,42.7653,42.648,42.7457,167601.0
2020-04-24 13:30:00,43.73,43.8,43.71,43.8,168914.0,42.7457,42.8142,42.7262,42.8142,168914.0
2020-04-24 13:40:00,43.8,43.94,43.79,43.88,407151.0,42.8142,42.951,42.8044,42.8924,407151.0
2020-04-24 13:50:00,43.88,44.09,43.87,44.07,356331.0,42.8924,43.0976,42.8826,43.0781,356331.0
2020-04-24 14:00:00,44.07,44.15,43.98,44.15,383184.0,43.0781,43.1563,42.9901,43.1563,383184.0
2020-04-24 14:10:00,44.14,44.2,44.03,44.15,398538.0,43.1465,43.2052,43.039,43.1563,398538.0
2020-04-24 14:20:00,44.15,44.17,43.96,44.1,367227.0,43.1563,43.1758,42.9706,43.1074,367227.0
2020-04-24 14:30:00,44.11,44.19,44.06,44.19,196154.0,43.1172,43.1954,43.0683,43.1954,196154.0
2020-04-24 14:40:00,44.18,44.19,44.04,44.18,177188.0,43.1856,43.1954,43.0488,43.1856,177188.0
2020-04-24 14:50:00,44.17,44.22,44.05,44.18,255187.0,43.1758,43.2247,43.0585,43.1856,255187.0
2020-04-24 15:00:00,44.18,44.22,44.03,44.21,207806.0,43.1856,43.2247,43.039,43.2149,207806.0
2020-04-24 15:10:00,44.2,44.26,44.05,44.15,308421.0,43.2052,43.2638,43.0585,43.1563,308421.0
2020-04-24 15:20:00,44.14,44.18,44.1,44.16,174185.0,43.1465,43.1856,43.1074,43.1661,174185.0
2020-04-24 15:30:00,44.17,44.25,44.13,44.21,272579.0,43.1758,43.254,43.1367,43.2149,272579.0
2020-04-24 15:40:00,44.2,44.32,44.15,44.21,382242.0,43.2052,43.3225,43.1563,43.2149,382242.0
2020-04-24 15:50:00,44.21,44.23,44.06,44.15,855264.0,43.2149,43.2345,43.0683,43.1563,855264.0
2020-04-27 09:30:00,45.07,45.29,44.63,44.92,1319838.0,44.0556,44.2706,43.6255,43.909,1319838.0
2020-04-27 09:40:00,44.92,45.39,44.75,45.34,985769.0,43.909,44.3684,43.7428,44.3195,985769.0
2020-04-27 09:50:00,45.35,45.37,45.15,45.16,504589.0,44.3293,44.3488,44.1338,44.1436,504589.0
2020-04-27 10:00:00,45.17,45.23,44.83,44.95,657044.0,44.1533,44.212,43.821,43.9383,657044.0
2020-04-27 10:10:00,44.95,45.17,44.78,45.17,698289.0,43.9383,44.1533,43.7721,44.1533,698289.0
2020-04-27 10:20:00,45.18,45.25,44.75,44.8,517515.0,44.1631,44.2315,43.7428,43.7917,517515.0
2020-04-27 10:30:00,44.8,44.88,44.68,44.79,451783.0,43.7917,43.8699,43.6744,43.7819,451783.0
2020-04-27 10:40:00,44.79,44.87,44.66,44.82,366905.0,43.7819,43.8601,43.6548,43.8112,366905.0
2020-04-27 10:50:00,44.82,44.93,44.58,44.61,511756.0,43.8112,43.9187,43.5766,43.6059,511756.0
2020-04-27 11:00:00,44.61,44.84,44.6,44.83,253238.0,43.6059,43.8308,43.5962,43.821,253238.0
2020-04-27 11:10:00,44.83,44.96,44.74,44.96,280341.0,43.821,43.9481,43.733,43.9481,280341.0
2020-04-27 11:20:00,44.96,45.09,44.91,45.05,331790.0,43.9481,44.0751,43.8992,44.036,331790.0
2020-04-27 11:30:00,45.05,45.15,45.0,45.11,260162.0,44.036,44.1338,43.9872,44.0947,260162.0
2020-04-27 11:40:00,45.12,45.23,45.08,45.11,294398.0,44.1045,44.212,44.0654,44.0947,294398.0
2020-04-27 11:50:00,45.11,45.16,45.05,45.15,228075.0,44.0947,44.1436,44.036,44.1338,228075.0
2020-04-27 12:00:00,45.16,45.19,45.01,45.08,205175.0,44.1436,44.1729,43.9969,44.0654,205175.0
2020-04-27 12:10:00,45.09,45.1,44.99,45.09,187626.0,44.0751,44.0849,43.9774,44.0751,187626.0
2020-04-27 12:20:00,45.08,45.09,44.91,44.98,191260.0,44.0654,44.0751,43.8992,43.9676,191260.0
2020-04-27 12:30:00,44.98,45.11,44.96,45.08,216082.0,43.9676,44.0947,43.9481,44.0654,216082.0
2020-04-27 12:40:00,45.08,45.15,45.01,45.07,165788.0,44.0654,44.1338,43.9969,44.0556,165788.0
2020-04-27 12:50:00,45.07,45.1,45.04,45.09,160340.0,44.0556,44.0849,44.0263,44.0751,160340.0
2020-04-27 13:00:00,45.08,45.09,44.9,44.9,199928.0,44.0654,44.0751,43.8894,43.8894,199928.0
2020-04-27 13:10:00,44.9,44.93,44.81,44.83,189180.0,43.8894,43.9187,43.8014,43.821,189180.0
2020-04-27 13:20:00,44.83,44.9,44.74,44.84,228341.0,43.821,43.8894,43.733,43.8308,228341.0
2020-04-27 13:30:00,44.83,44.83,44.65,44.73,256787.0,43.821,43.821,43.645,43.7232,256787.0
2020-04-27 13:40:00,44.72,44.79,44.67,44.75,196396.0,43.7135,43.7819,43.6646,43.7428,196396.0
2020-04-27 13:50:00,44.74,44.8,44.69,44.72,208901.0,43.733,43.7917,43.6841,43.7135,208901.0
2020-04-27 14:00:00,44.73,44.85,44.73,44.83,295086.0,43.7232,43.8405,43.7232,43.821,295086.0
2020-04-27 14:10:00,44.82,44.9,44.77,44.81,199962.0,43.8112,43.8894,43.7623,43.8014,199962.0
2020-04-27 14:20:00,44.82,44.9,44.75,44.77,166108.0,43.8112,43.8894,43.7428,43.7623,166108.0
2020-04-27 14:30:00,44.77,44.84,44.72,44.84,149686.0,43.7623,43.8308,43.7135,43.8308,149686.0
2020-04-27 14:40:00,44.84,45.01,44.84,44.99,250728.0,43.8308,43.9969,43.8308,43.9774,250728.0
2020-04-27 14:50:00,44.99,45.04,44.92,45.01,178598.0,43.9774,44.0263,43.909,43.9969,178598.0
2020-04-27 15:00:00,45.01,45.18,44.98,45.15,349984.0,43.9969,44.1631,43.9676,44.1338,349984.0
2020-04-27 15:10:00,45.16,45.2,45.08,45.16,280541.0,44.1436,44.1827,44.0654,44.1436,280541.0
2020-04-27 15:20:00,45.16,45.2,45.07,45.09,239896.0,44.1436,44.1827,44.0556,44.0751,239896.0
2020-04-27 15:30:00,45.1,45.26,45.09,45.21,349972.0,44.0849,44.2413,44.0751,44.1924,349972.0
2020-04-27 15:40:00,45.21,45.35,45.21,45.3,425098.0,44.1924,44.3293,44.1924,44.2804,425098.0
2020-04-27 15:50:00,45.3,45.33,45.17,45.28,930115.0,44.2804,44.3097,44.1533,44.2609,930115.0
2020-04-28 09:30:00,46.2,47.5,46.12,47.4,2792801.0,45.1602,46.4309,45.082,46.3331,2792801.0
2020-04-28 09:40:00,47.41,47.46,46.92,47.37,1655145.0,46.3429,46.3918,45.864,46.3038,1655145.0
2020-04-28 09:50:00,47.37,47.69,47.26,47.27,1485589.0,46.3038,46.6166,46.1963,46.2061,1485589.0
2020-04-28 10:00:00,47.27,47.45,47.14,47.3,1004293.0,46.2061,46.382,46.079,46.2354,1004293.0
2020-04-28 10:10:00,47.3,47.45,46.75,46.8,1057182.0,46.2354,46.382,45.6978,45.7467,1057182.0
2020-04-28 10:20:00,46.78,46.78,46.46,46.57,907119.0,45.7271,45.7271,45.4143,45.5218,907119.0
2020-04-28 10:30:00,46.58,46.59,46.3,46.3,602364.0,45.5316,45.5414,45.2579,45.2579,602364.0
2020-04-28 10:40:00,46.3,46.36,45.84,46.15,1011920.0,45.2579,45.3166,44.8083,45.1113,1011920.0
2020-04-28 10:50:00,46.14,46.18,45.59,45.64,846312.0,45.1015,45.1406,44.5639,44.6128,846312.0
2020-04-28 11:00:00,45.64,45.88,45.57,45.75,741926.0,44.6128,44.8474,44.5443,44.7203,741926.0
2020-04-28 11:10:00,45.75,45.87,45.57,45.82,574780.0,44.7203,44.8376,44.5443,44.7887,574780.0
2020-04-28 11:20:00,45.84,46.04,45.75,45.9,633627.0,44.8083,45.0038,44.7203,44.8669,633627.0
2020-04-28 11:30:00,45.9,46.05,45.82,45.9,457196.0,44.8669,45.0135,44.7887,44.8669,457196.0
2020-04-28 11:40:00,45.92,45.97,45.8,45.82,309281.0,44.8865,44.9353,44.7692,44.7887,309281.0
2020-04-28 11:50:00,45.83,45.96,45.7,45.94,346678.0,44.7985,44.9256,44.6714,44.906,346678.0
2020-04-28 12:00:00,45.94,46.03,45.82,45.96,329651.0,44.906,44.994,44.7887,44.9256,329651.0
2020-04-28 12:10:00,45.96,46.03,45.58,45.61,426195.0,44.9256,44.994,44.5541,44.5834,426195.0
2020-04-28 12:20:00,45.61,45.74,45.61,45.7,211866.0,44.5834,44.7105,44.5834,44.6714,211866.0
2020-04-28 12:30:00,45.7,45.76,45.63,45.73,191141.0,44.6714,44.7301,44.603,44.7007,191141.0
2020-04-28 12:40:00,45.72,45.79,45.59,45.65,237937.0,44.691,44.7594,44.5639,44.6225,237937.0
2020-04-28 12:50:00,45.64,45.85,45.63,45.83,297838.0,44.6128,44.818,44.603,44.7985,297838.0
2020-04-28 13:00:00,45.83,45.87,45.77,45.8,209397.0,44.7985,44.8376,44.7398,44.7692,209397.0
2020-04-28 13:10:00,45.81,45.86,45.73,45.76,210741.0,44.7789,44.8278,44.7007,44.7301,210741.0
2020-04-28 13:20:00,45.77,45.94,45.76,45.89,202399.0,44.7398,44.906,44.7301,44.8571,202399.0
2020-04-28 13:30:00,45.88,46.05,45.86,45.93,384082.0,44.8474,45.0135,44.8278,44.8962,384082.0
2020-04-28 13:40:00,45.93,46.15,45.91,46.12,360554.0,44.8962,45.1113,44.8767,45.082,360554.0
2020-04-28 13:50:00,46.11,46.16,45.97,46.05,421135.0,45.0722,45.1211,44.9353,45.0135,421135.0
2020-04-28 14:00:00,46.05,46.21,46.04,46.16,314502.0,45.0135,45.1699,45.0038,45.1211,314502.0
2020-04-28 14:10:00,46.16,46.24,46.12,46.17,235714.0,45.1211,45.1993,45.082,45.1308,235714.0
2020-04-28 14:20:00,46.18,46.23,46.1,46.15,293862.0,45.1406,45.1895,45.0624,45.1113,293862.0
2020-04-28 14:30:00,46.14,46.22,45.96,45.96,351769.0,45.1015,45.1797,44.9256,44.9256,351769.0
2020-04-28 14:40:00,45.97,46.01,45.89,45.95,188609.0,44.9353,44.9744,44.8571,44.9158,188609.0
2020-04-28 14:50:00,45.94,45.98,45.74,45.78,240407.0,44.906,44.9451,44.7105,44.7496,240407.0
2020-04-28 15:00:00,45.79,45.86,45.75,45.83,195003.0,44.7594,44.8278,44.7203,44.7985,195003.0
2020-04-28 15:10:00,45.83,45.96,45.78,45.93,216655.0,44.7985,44.9256,44.7496,44.8962,216655.0
2020-04-28 15:20:00,45.92,46.09,45.74,45.85,329980.0,44.8865,45.0526,44.7105,44.818,329980.0
2020-04-28 15:30:00,45.84,45.95,45.81,45.88,203811.0,44.8083,44.9158,44.7789,44.8474,203811.0
2020-04-28 15:40:00,45.89,45.9,45.59,45.61,485430.0,44.8571,44.8669,44.5639,44.5834,485430.0
2020-04-28 15:50:00,45.6,45.62,45.28,45.3,1315097.0,44.5737,44.5932,44.2609,44.2804,1315097.0
2020-04-29 09:30:00,46.58,46.78,46.33,46.46,1404259.0,45.5316,45.7271,45.2872,45.4143,1404259.0
2020-04-29 09:40:00,46.47,47.25,46.4,47.11,1254003.0,45.4241,46.1865,45.3557,46.0497,1254003.0
2020-04-29 09:50:00,47.11,47.65,47.06,47.58,1272067.0,46.0497,46.5775,46.0008,46.5091,1272067.0
2020-04-29 10:00:00,47.58,47.78,47.36,47.48,1268686.0,46.5091,46.7046,46.294,46.4113,1268686.0
2020-04-29 10:10:00,47.47,47.72,47.38,47.66,718857.0,46.4016,46.6459,46.3136,46.5873,718857.0
2020-04-29 10:20:00,47.66,47.89,47.64,47.87,697928.0,46.5873,46.8121,46.5677,46.7926,697928.0
2020-04-29 10:30:00,47.88,48.27,47.87,48.23,1331618.0,46.8023,47.1836,46.7926,47.1445,1331618.0
2020-04-29 10:40:00,48.23,48.26,47.83,47.91,469888.0,47.1445,47.1738,46.7535,46.8317,469888.0
2020-04-29 10:50:00,47.92,47.97,47.82,47.86,368711.0,46.8414,46.8903,46.7437,46.7828,368711.0
2020-04-29 11:00:00,47.87,47.97,47.72,47.91,432277.0,46.7926,46.8903,46.6459,46.8317,432277.0
2020-04-29 11:10:00,47.9,48.22,47.89,48.21,595426.0,46.8219,47.1347,46.8121,47.1249,595426.0
2020-04-29 11:20:00,48.21,48.46,48.19,48.4,618417.0,47.1249,47.3693,47.1054,47.3106,618417.0
2020-04-29 11:30:00,48.4,48.44,48.25,48.35,469299.0,47.3106,47.3497,47.164,47.2618,469299.0
2020-04-29 11:40:00,48.35,48.54,48.22,48.51,707392.0,47.2618,47.4475,47.1347,47.4182,707392.0
2020-04-29 11:50:00,48.51,48.65,48.5,48.54,544042.0,47.4182,47.555,47.4084,47.4475,544042.0
2020-04-29 12:00:00,48.54,48.73,48.54,48.71,634715.0,47.4475,47.6332,47.4475,47.6137,634715.0
2020-04-29 12:10:00,48.71,48.75,48.63,48.66,366644.0,47.6137,47.6528,47.5355,47.5648,366644.0
2020-04-29 12:20:00,48.66,48.72,48.56,48.59,435458.0,47.5648,47.6234,47.467,47.4964,435458.0
2020-04-29 12:30:00,48.59,48.83,48.53,48.83,489269.0,47.4964,47.731,47.4377,47.731,489269.0
2020-04-29 12:40:00,48.82,48.97,48.79,48.89,714309.0,47.7212,47.8678,47.6919,47.7896,714309.0
2020-04-29 12:50:00,48.89,48.95,48.77,48.84,257334.0,47.7896,47.8483,47.6723,47.7407,257334.0
2020-04-29 13:00:00,48.84,48.96,48.83,48.85,287332.0,47.7407,47.858,47.731,47.7505,287332.0
2020-04-29 13:10:00,48.85,49.12,48.83,49.11,692431.0,47.7505,48.0144,47.731,48.0047,692431.0
2020-04-29 13:20:00,49.11,49.13,48.86,48.93,388514.0,48.0047,48.0242,47.7603,47.8287,388514.0
2020-04-29 13:30:00,48.93,49.03,48.87,48.98,455141.0,47.8287,47.9265,47.7701,47.8776,455141.0
2020-04-29 13:40:00,48.98,49.05,48.96,49.05,332207.0,47.8776,47.946,47.858,47.946,332207.0
2020-04-29 13:50:00,49.05,49.28,49.04,49.16,631527.0,47.946,48.1708,47.9362,48.0535,631527.0
2020-04-29 14:00:00,49.2,49.27,48.92,48.96,642186.0,48.0926,48.1611,47.8189,47.858,642186.0
2020-04-29 14:10:00,48.92,49.16,48.92,48.99,676424.0,47.8189,48.0535,47.8189,47.8874,676424.0
2020-04-29 14:20:00,49.0,49.13,48.98,49.1,393468.0,47.8971,48.0242,47.8776,47.9949,393468.0
2020-04-29 14:30:00,49.1,49.36,49.07,49.32,723521.0,47.9949,48.249,47.9656,48.2099,723521.0
2020-04-29 14:40:00,49.33,49.49,49.31,49.34,689267.0,48.2197,48.3761,48.2002,48.2295,689267.0
2020-04-29 14:50:00,49.34,49.67,49.31,49.62,1142575.0,48.2295,48.5521,48.2002,48.5032,1142575.0
2020-04-29 15:00:00,49.61,49.67,49.48,49.54,590689.0,48.4934,48.5521,48.3663,48.425,590689.0
2020-04-29 15:10:00,49.54,49.65,49.48,49.6,549788.0,48.425,48.5325,48.3663,48.4836,549788.0
2020-04-29 15:20:00,49.6,50.05,49.6,50.04,1663950.0,48.4836,48.9235,48.4836,48.9137,1663950.0
2020-04-29 15:30:00,50.05,50.08,49.94,50.02,1287444.0,48.9235,48.9528,48.816,48.8942,1287444.0
2020-04-29 15:40:00,50.01,50.14,49.98,50.12,1462508.0,48.8844,49.0115,48.8551,48.9919,1462508.0
2020-04-29 15:50:00,50.12,50.14,49.79,49.8,2518987.0,48.9919,49.0115,48.6694,48.6791,2518987.0
2020-04-30 09:30:00,49.48,49.58,48.63,48.63,1419942.0,48.3663,48.4641,47.5355,47.5355,1419942.0
2020-04-30 09:40:00,48.64,48.77,48.33,48.44,1343273.0,47.5452,47.6723,47.2422,47.3497,1343273.0
2020-04-30 09:50:00,48.43,48.79,48.35,48.65,869077.0,47.34,47.6919,47.2618,47.555,869077.0
2020-04-30 10:00:00,48.65,48.93,48.58,48.7,908146.0,47.555,47.8287,47.4866,47.6039,908146.0
2020-04-30 10:10:00,48.69,48.83,48.15,48.3,996593.0,47.5941,47.731,47.0663,47.2129,996593.0
2020-04-30 10:20:00,48.31,48.37,48.11,48.3,817772.0,47.2227,47.2813,47.0272,47.2129,817772.0
2020-04-30 10:30:00,48.3,48.35,48.05,48.06,702395.0,47.2129,47.2618,46.9685,46.9783,702395.0
2020-04-30 10:40:00,48.05,48.07,47.86,47.96,761083.0,46.9685,46.9881,46.7828,46.8805,761083.0
2020-04-30 10:50:00,47.95,48.18,47.95,48.01,468197.0,46.8708,47.0956,46.8708,46.9294,468197.0
2020-04-30 11:00:00,48.01,48.21,47.91,47.96,676214.0,46.9294,47.1249,46.8317,46.8805,676214.0
2020-04-30 11:10:00,47.96,47.99,47.73,47.76,676000.0,46.8805,46.9099,46.6557,46.685,676000.0
2020-04-30 11:20:00,47.77,47.88,47.7,47.74,625342.0,46.6948,46.8023,46.6264,46.6655,625342.0
2020-04-30 11:30:00,47.75,47.87,47.67,47.85,627049.0,46.6753,46.7926,46.5971,46.773,627049.0
2020-04-30 11:40:00,47.86,48.07,47.8,47.86,408067.0,46.7828,46.9881,46.7241,46.7828,408067.0
2020-04-30 11:50:00,47.85,47.95,47.62,47.62,425211.0,46.773,46.8708,46.5482,46.5482,425211.0
2020-04-30 12:00:00,47.63,47.68,47.38,47.59,636690.0,46.558,46.6068,46.3136,46.5189,636690.0
2020-04-30 12:10:00,47.58,47.68,47.54,47.65,322157.0,46.5091,46.6068,46.47,46.5775,322157.0
2020-04-30 12:20:00,47.65,47.68,47.41,47.45,390923.0,46.5775,46.6068,46.3429,46.382,390923.0
2020-04-30 12:30:00,47.45,47.6,47.37,47.59,396748.0,46.382,46.5286,46.3038,46.5189,396748.0
2020-04-30 12:40:00,47.59,47.59,47.38,47.55,314705.0,46.5189,46.5189,46.3136,46.4798,314705.0
2020-04-30 12:50:00,47.56,47.83,47.53,47.78,384438.0,46.4895,46.7535,46.4602,46.7046,384438.0
2020-04-30 13:00:00,47.77,47.87,47.63,47.87,281888.0,46.6948,46.7926,46.558,46.7926,281888.0
2020-04-30 13:10:00,47.86,48.21,47.8,47.96,786115.0,46.7828,47.1249,46.7241,46.8805,786115.0
2020-04-30 13:20:00,47.95,48.06,47.87,47.87,405586.0,46.8708,46.9783,46.7926,46.7926,405586.0
2020-04-30 13:30:00,47.87,47.98,47.82,47.86,280707.0,46.7926,46.9001,46.7437,46.7828,280707.0
2020-04-30 13:40:00,47.86,48.0,47.77,47.88,321311.0,46.7828,46.9196,46.6948,46.8023,321311.0
2020-04-30 13:50:00,47.88,47.91,47.77,47.78,218592.0,46.8023,46.8317,46.6948,46.7046,218592.0
2020-04-30 14:00:00,47.79,48.03,47.7,47.97,526329.0,46.7144,46.949,46.6264,46.8903,526329.0
2020-04-30 14:10:00,47.97,48.03,47.81,47.82,316414.0,46.8903,46.949,46.7339,46.7437,316414.0
2020-04-30 14:20:00,47.81,47.82,47.67,47.78,285343.0,46.7339,46.7437,46.5971,46.7046,285343.0
2020-04-30 14:30:00,47.77,47.84,47.53,47.62,205695.0,46.6948,46.7632,46.4602,46.5482,205695.0
2020-04-30 14:40:00,47.61,47.66,47.48,47.56,332456.0,46.5384,46.5873,46.4113,46.4895,332456.0
2020-04-30 14:50:00,47.56,47.64,47.49,47.52,344991.0,46.4895,46.5677,46.4211,46.4504,344991.0
2020-04-30 15:00:00,47.51,47.74,47.49,47.64,621143.0,46.4407,46.6655,46.4211,46.5677,621143.0
2020-04-30 15:10:00,47.64,47.82,47.63,47.71,816579.0,46.5677,46.7437,46.558,46.6362,816579.0
2020-04-30 15:20:00,47.71,47.92,47.7,47.84,409048.0,46.6362,46.8414,46.6264,46.7632,409048.0
2020-04-30 15:30:00,47.85,47.91,47.69,47.73,475045.0,46.773,46.8317,46.6166,46.6557,475045.0
2020-04-30 15:40:00,47.72,47.79,47.63,47.69,568936.0,46.6459,46.7144,46.558,46.6166,568936.0
2020-04-30 15:50:00,47.7,48.08,47.63,47.9,1740464.0,46.6264,46.9978,46.558,46.8219,1740464.0
2020-05-01 09:30:00,46.37,46.92,46.03,46.69,1391268.0,45.3263,45.864,44.994,45.6391,1391268.0
2020-05-01 09:40:00,46.68,46.74,45.93,46.03,1025023.0,45.6294,45.688,44.8962,44.994,1025023.0
2020-05-01 09:50:00,46.03,46.05,45.72,45.94,963136.0,44.994,45.0135,44.691,44.906,963136.0
2020-05-01 10:00:00,45.94,46.14,45.83,45.84,681079.0,44.906,45.1015,44.7985,44.8083,681079.0
2020-05-01 10:10:00,45.84,45.92,45.35,45.41,1150055.0,44.8083,44.8865,44.3293,44.3879,1150055.0
2020-05-01 10:20:00,45.4,45.56,45.28,45.52,1024068.0,44.3782,44.5346,44.2609,44.4955,1024068.0
2020-05-01 10:30:00,45.51,45.71,45.37,45.68,906439.0,44.4857,44.6812,44.3488,44.6519,906439.0
2020-05-01 10:40:00,45.68,45.88,45.61,45.76,701632.0,44.6519,44.8474,44.5834,44.7301,701632.0
2020-05-01 10:50:00,45.76,46.01,45.76,45.91,632036.0,44.7301,44.9744,44.7301,44.8767,632036.0
2020-05-01 11:00:00,45.9,45.9,45.67,45.72,463322.0,44.8669,44.8669,44.6421,44.691,463322.0
2020-05-01 11:10:00,45.71,45.72,45.41,45.43,506499.0,44.6812,44.691,44.3879,44.4075,506499.0
2020-05-01 11:20:00,45.43,45.47,45.08,45.1,614584.0,44.4075,44.4466,44.0654,44.0849,614584.0
2020-05-01 11:30:00,45.1,45.17,45.03,45.12,580628.0,44.0849,44.1533,44.0165,44.1045,580628.0
2020-05-01 11:40:00,45.13,45.25,44.79,44.87,1018749.0,44.1142,44.2315,43.7819,43.8601,1018749.0
2020-05-01 11:50:00,44.88,44.88,44.53,44.71,1159425.0,43.8699,43.8699,43.5277,43.7037,1159425.0
2020-05-01 12:00:00,44.71,44.71,44.52,44.59,940805.0,43.7037,43.7037,43.518,43.5864,940805.0
2020-05-01 12:10:00,44.59,44.85,44.59,44.82,668526.0,43.5864,43.8405,43.5864,43.8112,668526.0
2020-05-01 12:20:00,44.83,44.98,44.67,44.68,920706.0,43.821,43.9676,43.6646,43.6744,920706.0
2020-05-01 12:30:00,44.67,44.86,44.58,44.63,482962.0,43.6646,43.8503,43.5766,43.6255,482962.0
2020-05-01 12:40:00,44.64,44.75,44.55,44.74,661675.0,43.6353,43.7428,43.5473,43.733,661675.0
2020-05-01 12:50:00,44.74,44.78,44.67,44.73,210475.0,43.733,43.7721,43.6646,43.7232,210475.0
2020-05-01 13:00:00,44.73,45.05,44.72,44.9,417504.0,43.7232,44.036,43.7135,43.8894,417504.0
2020-05-01 13:10:00,44.89,44.9,44.73,44.87,291491.0,43.8796,43.8894,43.7232,43.8601,291491.0
2020-05-01 13:20:00,44.87,44.96,44.74,44.79,521968.0,43.8601,43.9481,43.733,43.7819,521968.0
2020-05-01 13:30:00,44.79,44.85,44.64,44.69,330186.0,43.7819,43.8405,43.6353,43.6841,330186.0
2020-05-01 13:40:00,44.7,44.77,44.59,44.77,335597.0,43.6939,43.7623,43.5864,43.7623,335597.0
2020-05-01 13:50:00,44.77,44.89,44.76,44.88,472625.0,43.7623,43.8796,43.7526,43.8699,472625.0
2020-05-01 14:00:00,44.87,44.97,44.81,44.87,384383.0,43.8601,43.9578,43.8014,43.8601,384383.0
2020-05-01 14:10:00,44.87,44.96,44.84,44.91,327009.0,43.8601,43.9481,43.8308,43.8992,327009.0
2020-05-01 14:20:00,44.92,45.1,44.91,45.09,374658.0,43.909,44.0849,43.8992,44.0751,374658.0
2020-05-01 14:30:00,45.09,45.22,45.01,45.2,343154.0,44.0751,44.2022,43.9969,44.1827,343154.0
2020-05-01 14:40:00,45.19,45.24,45.06,45.2,359789.0,44.1729,44.2218,44.0458,44.1827,359789.0
2020-05-01 14:50:00,45.2,45.27,45.12,45.26,276295.0,44.1827,44.2511,44.1045,44.2413,276295.0
2020-05-01 15:00:00,45.27,45.36,45.17,45.25,465017.0,44.2511,44.3391,44.1533,44.2315,465017.0
2020-05-01 15:10:00,45.25,45.34,45.18,45.25,504882.0,44.2315,44.3195,44.1631,44.2315,504882.0
2020-05-01 15:20:00,45.26,45.29,45.05,45.07,422945.0,44.2413,44.2706,44.036,44.0556,422945.0
2020-05-01 15:30:00,45.06,45.16,44.89,45.0,439427.0,44.0458,44.1436,43.8796,43.9872,439427.0
2020-05-01 15:40:00,45.0,45.1,44.89,45.08,588529.0,43.9872,44.0849,43.8796,44.0654,588529.0
2020-05-01 15:50:00,45.06,45.1,44.94,45.06,1205495.0,44.0458,44.0849,43.9285,44.0458,1205495.0
2020-05-04 09:30:00,44.11,44.37,43.72,44.12,1626384.0,43.1172,43.3713,42.736,43.127,1626384.0
2020-05-04 09:40:00,44.1,44.44,44.04,44.4,778042.0,43.1074,43.4398,43.0488,43.4007,778042.0
2020-05-04 09:50:00,44.39,44.52,44.23,44.29,705837.0,43.3909,43.518,43.2345,43.2931,705837.0
2020-05-04 10:00:00,44.31,44.49,44.2,44.25,488924.0,43.3127,43.4886,43.2052,43.254,488924.0
2020-05-04 10:10:00,44.26,44.64,44.12,44.59,523972.0,43.2638,43.6353,43.127,43.5864,523972.0
2020-05-04 10:20:00,44.58,44.69,44.23,44.27,607828.0,43.5766,43.6841,43.2345,43.2736,607828.0
2020-05-04 10:30:00,44.27,44.33,43.94,44.05,612098.0,43.2736,43.3322,42.951,43.0585,612098.0
2020-05-04 10:40:00,44.06,44.19,43.99,44.12,410193.0,43.0683,43.1954,42.9999,43.127,410193.0
2020-05-04 10:50:00,44.13,44.13,43.84,43.88,439393.0,43.1367,43.1367,42.8533,42.8924,439393.0
2020-05-04 11:00:00,43.87,43.96,43.78,43.83,536394.0,42.8826,42.9706,42.7946,42.8435,536394.0
2020-05-04 11:10:00,43.83,43.94,43.75,43.82,516836.0,42.8435,42.951,42.7653,42.8337,516836.0
2020-05-04 11:20:00,43.82,43.9,43.64,43.69,618432.0,42.8337,42.9119,42.6578,42.7067,618432.0
2020-05-04 11:30:00,43.69,43.97,43.65,43.91,445210.0,42.7067,42.9803,42.6676,42.9217,445210.0
2020-05-04 11:40:00,43.91,44.19,43.91,44.15,432717.0,42.9217,43.1954,42.9217,43.1563,432717.0
2020-05-04 11:50:00,44.16,44.2,44.07,44.14,312013.0,43.1661,43.2052,43.0781,43.1465,312013.0
2020-05-04 12:00:00,44.14,44.15,44.01,44.05,288065.0,43.1465,43.1563,43.0194,43.0585,288065.0
2020-05-04 12:10:00,44.05,44.06,43.95,43.99,278318.0,43.0585,43.0683,42.9608,42.9999,278318.0
2020-05-04 12:20:00,43.98,44.09,43.98,44.09,215282.0,42.9901,43.0976,42.9901,43.0976,215282.0
2020-05-04 12:30:00,44.09,44.2,43.8,43.82,519250.0,43.0976,43.2052,42.8142,42.8337,519250.0
2020-05-04 12:40:00,43.82,43.85,43.72,43.73,450714.0,42.8337,42.863,42.736,42.7457,450714.0
2020-05-04 12:50:00,43.74,43.76,43.65,43.69,280313.0,42.7555,42.7751,42.6676,42.7067,280313.0
2020-05-04 13:00:00,43.69,43.78,43.64,43.77,264206.0,42.7067,42.7946,42.6578,42.7848,264206.0
2020-05-04 13:10:00,43.76,43.77,43.61,43.69,422343.0,42.7751,42.7848,42.6285,42.7067,422343.0
2020-05-04 13:20:00,43.68,43.83,43.66,43.79,231668.0,42.6969,42.8435,42.6773,42.8044,231668.0
2020-05-04 13:30:00,43.8,43.89,43.79,43.83,224816.0,42.8142,42.9021,42.8044,42.8435,224816.0
2020-05-04 13:40:00,43.83,43.85,43.71,43.77,169337.0,42.8435,42.863,42.7262,42.7848,169337.0
2020-05-04 13:50:00,43.77,43.83,43.73,43.79,222150.0,42.7848,42.8435,42.7457,42.8044,222150.0
2020-05-04 14:00:00,43.78,43.9,43.78,43.86,283300.0,42.7946,42.9119,42.7946,42.8728,283300.0
2020-05-04 14:10:00,43.86,44.09,43.86,44.09,409688.0,42.8728,43.0976,42.8728,43.0976,409688.0
2020-05-04 14:20:00,44.09,44.09,43.93,43.96,200116.0,43.0976,43.0976,42.9412,42.9706,200116.0
2020-05-04 14:30:00,43.95,43.99,43.8,43.83,250602.0,42.9608,42.9999,42.8142,42.8435,250602.0
2020-05-04 14:40:00,43.82,43.94,43.8,43.94,178426.0,42.8337,42.951,42.8142,42.951,178426.0
2020-05-04 14:50:00,43.94,44.0,43.87,43.92,257379.0,42.951,43.0097,42.8826,42.9315,257379.0
2020-05-04 15:00:00,43.92,43.96,43.88,43.89,264307.0,42.9315,42.9706,42.8924,42.9021,264307.0
2020-05-04 15:10:00,43.9,44.02,43.89,44.02,417638.0,42.9119,43.0292,42.9021,43.0292,417638.0
2020-05-04 15:20:00,44.02,44.17,44.0,44.1,373877.0,43.0292,43.1758,43.0097,43.1074,373877.0
2020-05-04 15:30:00,44.1,44.27,44.08,44.23,439962.0,43.1074,43.2736,43.0879,43.2345,439962.0
2020-05-04 15:40:00,44.23,44.37,44.23,44.36,432569.0,43.2345,43.3713,43.2345,43.3616,432569.0
2020-05-04 15:50:00,44.36,44.55,44.28,44.48,955247.0,43.3616,43.5473,43.2834,43.4789,955247.0
2020-05-05 09:30:00,45.45,46.39,45.45,46.25,2852966.0,44.427,45.3459,44.427,45.209,2852966.0
2020-05-05 09:40:00,46.24,46.31,46.0,46.2,826073.0,45.1993,45.2677,44.9647,45.1602,826073.0
2020-05-05 09:50:00,46.2,46.84,46.02,46.81,1142412.0,45.1602,45.7858,44.9842,45.7564,1142412.0
2020-05-05 10:00:00,46.82,46.95,46.66,46.77,909674.0,45.7662,45.8933,45.6098,45.7173,909674.0
2020-05-05 10:10:00,46.77,46.78,46.35,46.51,675200.0,45.7173,45.7271,45.3068,45.4632,675200.0
2020-05-05 10:20:00,46.51,46.55,45.92,45.93,798953.0,45.4632,45.5023,44.8865,44.8962,798953.0
2020-05-05 10:30:00,45.93,46.11,45.81,46.09,704937.0,44.8962,45.0722,44.7789,45.0526,704937.0
2020-05-05 10:40:00,46.11,46.16,45.88,45.92,507248.0,45.0722,45.1211,44.8474,44.8865,507248.0
2020-05-05 10:50:00,45.92,45.95,45.76,45.87,633274.0,44.8865,44.9158,44.7301,44.8376,633274.0
2020-05-05 11:00:00,45.89,46.24,45.89,46.16,469471.0,44.8571,45.1993,44.8571,45.1211,469471.0
2020-05-05 11:10:00,46.15,46.2,45.95,45.97,418920.0,45.1113,45.1602,44.9158,44.9353,418920.0
2020-05-05 11:20:00,45.97,46.14,45.92,46.14,366533.0,44.9353,45.1015,44.8865,45.1015,366533.0
2020-05-05 11:30:00,46.13,46.29,46.1,46.17,311149.0,45.0917,45.2481,45.0624,45.1308,311149.0
2020-05-05 11:40:00,46.17,46.35,46.17,46.3,296824.0,45.1308,45.3068,45.1308,45.2579,296824.0
2020-05-05 11:50:00,46.3,46.31,46.12,46.27,217822.0,45.2579,45.2677,45.082,45.2286,217822.0
2020-05-05 12:00:00,46.27,46.31,46.2,46.23,205763.0,45.2286,45.2677,45.1602,45.1895,205763.0
2020-05-05 12:10:00,46.23,46.29,46.21,46.23,118318.0,45.1895,45.2481,45.1699,45.1895,118318.0
2020-05-05 12:20:00,46.23,46.24,45.97,46.03,273717.0,45.1895,45.1993,44.9353,44.994,273717.0
2020-05-05 12:30:00,46.03,46.08,45.96,45.98,170646.0,44.994,45.0429,44.9256,44.9451,170646.0
2020-05-05 12:40:00,45.99,46.0,45.87,45.87,157067.0,44.9549,44.9647,44.8376,44.8376,157067.0
2020-05-05 12:50:00,45.88,46.0,45.86,45.95,199909.0,44.8474,44.9647,44.8278,44.9158,199909.0
2020-05-05 13:00:00,45.95,46.06,45.91,46.05,195449.0,44.9158,45.0233,44.8767,45.0135,195449.0
2020-05-05 13:10:00,46.06,46.14,46.04,46.07,176134.0,45.0233,45.1015,45.0038,45.0331,176134.0
2020-05-05 13:20:00,46.06,46.2,46.0,46.18,225229.0,45.0233,45.1602,44.9647,45.1406,225229.0
2020-05-05 13:30:00,46.18,46.25,46.17,46.2,193543.0,45.1406,45.209,45.1308,45.1602,193543.0
2020-05-05 13:40:00,46.21,46.27,46.19,46.25,186418.0,45.1699,45.2286,45.1504,45.209,186418.0
2020-05-05 13:50:00,46.25,46.25,46.13,46.19,165899.0,45.209,45.209,45.0917,45.1504,165899.0
2020-05-05 14:00:00,46.19,46.2,46.1,46.16,143881.0,45.1504,45.1602,45.0624,45.1211,143881.0
2020-05-05 14:10:00,46.16,46.32,46.15,46.29,243363.0,45.1211,45.2775,45.1113,45.2481,243363.0
2020-05-05 14:20:00,46.29,46.32,46.24,46.28,195109.0,45.2481,45.2775,45.1993,45.2384,195109.0
2020-05-05 14:30:00,46.27,46.28,46.15,46.18,181151.0,45.2286,45.2384,45.1113,45.1406,181151.0
2020-05-05 14:40:00,46.17,46.24,46.14,46.23,172470.0,45.1308,45.1993,45.1015,45.1895,172470.0
2020-05-05 14:50:00,46.24,46.35,46.24,46.3,216128.0,45.1993,45.3068,45.1993,45.2579,216128.0
2020-05-05 15:00:00,46.3,46.33,46.24,46.27,233095.0,45.2579,45.2872,45.1993,45.2286,233095.0
2020-05-05 15:10:00,46.27,46.27,45.81,45.82,486384.0,45.2286,45.2286,44.7789,44.7887,486384.0
2020-05-05 15:20:00,45.82,45.9,45.55,45.59,586959.0,44.7887,44.8669,44.5248,44.5639,586959.0
2020-05-05 15:30:00,45.58,45.6,45.12,45.21,779836.0,44.5541,44.5737,44.1045,44.1924,779836.0
2020-05-05 15:40:00,45.2,45.44,45.11,45.42,673377.0,44.1827,44.4173,44.0947,44.3977,673377.0
2020-05-05 15:50:00,45.44,45.61,45.34,45.38,1004149.0,44.4173,44.5834,44.3195,44.3586,1004149.0
2020-05-06 09:30:00,46.09,46.67,46.02,46.38,1618562.0,45.0526,45.6196,44.9842,45.3361,1618562.0
2020-05-06 09:40:00,46.39,46.97,46.38,46.83,1242313.0,45.3459,45.9128,45.3361,45.776,1242313.0
2020-05-06 09:50:00,46.82,47.0,46.24,46.4,1296137.0,45.7662,45.9422,45.1993,45.3557,1296137.0
2020-05-06 10:00:00,46.4,46.56,46.04,46.05,814109.0,45.3557,45.5121,45.0038,45.0135,814109.0
2020-05-06 10:10:00,46.05,46.42,46.01,46.27,667343.0,45.0135,45.3752,44.9744,45.2286,667343.0
2020-05-06 10:20:00,46.26,46.57,46.21,46.52,494428.0,45.2188,45.5218,45.1699,45.473,494428.0
2020-05-06 10:30:00,46.53,46.74,46.48,46.57,435322.0,45.4827,45.688,45.4339,45.5218,435322.0
2020-05-06 10:40:00,46.57,46.91,46.48,46.9,655112.0,45.5218,45.8542,45.4339,45.8444,655112.0
2020-05-06 10:50:00,46.91,47.04,46.82,46.92,828254.0,45.8542,45.9813,45.7662,45.864,828254.0
2020-05-06 11:00:00,46.91,47.12,46.72,46.86,687383.0,45.8542,46.0594,45.6685,45.8053,687383.0
2020-05-06 11:10:00,46.87,46.92,46.71,46.78,250954.0,45.8151,45.864,45.6587,45.7271,250954.0
2020-05-06 11:20:00,46.79,46.81,46.53,46.7,353862.0,45.7369,45.7564,45.4827,45.6489,353862.0
2020-05-06 11:30:00,46.71,46.79,46.55,46.77,332620.0,45.6587,45.7369,45.5023,45.7173,332620.0
2020-05-06 11:40:00,46.77,46.82,46.62,46.65,230049.0,45.7173,45.7662,45.5707,45.6,230049.0
2020-05-06 11:50:00,46.64,46.75,46.52,46.71,261767.0,45.5903,45.6978,45.473,45.6587,261767.0
2020-05-06 12:00:00,46.71,46.77,46.58,46.61,251313.0,45.6587,45.7173,45.5316,45.5609,251313.0
2020-05-06 12:10:00,46.61,46.79,46.59,46.74,270370.0,45.5609,45.7369,45.5414,45.688,270370.0
2020-05-06 12:20:00,46.73,46.74,46.56,46.6,209335.0,45.6782,45.688,45.5121,45.5512,209335.0
2020-05-06 12:30:00,46.6,46.82,46.58,46.78,221010.0,45.5512,45.7662,45.5316,45.7271,221010.0
2020-05-06 12:40:00,46.78,46.83,46.71,46.82,204682.0,45.7271,45.776,45.6587,45.7662,204682.0
2020-05-06 12:50:00,46.81,46.86,46.61,46.64,298847.0,45.7564,45.8053,45.5609,45.5903,298847.0
2020-05-06 13:00:00,46.65,46.68,46.54,46.6,224381.0,45.6,45.6294,45.4925,45.5512,224381.0
2020-05-06 13:10:00,46.61,46.7,46.56,46.7,171869.0,45.5609,45.6489,45.5121,45.6489,171869.0
2020-05-06 13:20:00,46.7,46.7,46.52,46.66,224502.0,45.6489,45.6489,45.473,45.6098,224502.0
2020-05-06 13:30:00,46.65,46.71,46.61,46.71,205522.0,45.6,45.6587,45.5609,45.6587,205522.0
2020-05-06 13:40:00,46.71,46.8,46.68,46.77,192384.0,45.6587,45.7467,45.6294,45.7173,192384.0
2020-05-06 13:50:00,46.78,46.83,46.72,46.75,301399.0,45.7271,45.776,45.6685,45.6978,301399.0
2020-05-06 14:00:00,46.74,46.75,46.54,46.57,302708.0,45.688,45.6978,45.4925,45.5218,302708.0
2020-05-06 14:10:00,46.57,46.59,46.4,46.46,318143.0,45.5218,45.5414,45.3557,45.4143,318143.0
2020-05-06 14:20:00,46.46,46.57,46.42,46.47,243612.0,45.4143,45.5218,45.3752,45.4241,243612.0
2020-05-06 14:30:00,46.46,46.61,46.4,46.57,270249.0,45.4143,45.5609,45.3557,45.5218,270249.0
2020-05-06 14:40:00,46.57,46.7,46.51,46.64,222660.0,45.5218,45.6489,45.4632,45.5903,222660.0
2020-05-06 14:50:00,46.64,46.66,46.53,46.53,235776.0,45.5903,45.6098,45.4827,45.4827,235776.0
2020-05-06 15:00:00,46.54,46.59,46.43,46.52,250329.0,45.4925,45.5414,45.385,45.473,250329.0
2020-05-06 15:10:00,46.52,46.57,46.36,46.39,344570.0,45.473,45.5218,45.3166,45.3459,344570.0
2020-05-06 15:20:00,46.39,46.49,46.35,46.37,290158.0,45.3459,45.4436,45.3068,45.3263,290158.0
2020-05-06 15:30:00,46.36,46.36,46.02,46.12,581436.0,45.3166,45.3166,44.9842,45.082,581436.0
2020-05-06 15:40:00,46.12,46.22,45.96,45.98,494228.0,45.082,45.1797,44.9256,44.9451,494228.0
2020-05-06 15:50:00,45.97,46.19,45.92,46.08,928965.0,44.9353,45.1504,44.8865,45.0429,928965.0
2020-05-07 09:30:00,47.12,47.5,47.0,47.15,1407309.0,46.0594,46.4309,45.9422,46.0888,1407309.0
2020-05-07 09:40:00,47.14,47.24,46.92,46.97,751875.0,46.079,46.1767,45.864,45.9128,751875.0
2020-05-07 09:50:00,46.97,47.03,46.76,46.95,588371.0,45.9128,45.9715,45.7076,45.8933,588371.0
2020-05-07 10:00:00,46.95,46.99,46.72,46.82,528244.0,45.8933,45.9324,45.6685,45.7662,528244.0
2020-05-07 10:10:00,46.82,46.83,46.45,46.62,817848.0,45.7662,45.776,45.4045,45.5707,817848.0
2020-05-07 10:20:00,46.62,46.86,46.55,46.8,625307.0,45.5707,45.8053,45.5023,45.7467,625307.0
2020-05-07 10:30:00,46.8,46.93,46.7,46.7,265779.0,45.7467,45.8737,45.6489,45.6489,265779.0
2020-05-07 10:40:00,46.71,46.85,46.53,46.56,244491.0,45.6587,45.7955,45.4827,45.5121,244491.0
2020-05-07 10:50:00,46.55,46.68,46.47,46.63,262159.0,45.5023,45.6294,45.4241,45.5805,262159.0
2020-05-07 11:00:00,46.63,46.76,46.58,46.72,370831.0,45.5805,45.7076,45.5316,45.6685,370831.0
2020-05-07 11:10:00,46.72,46.81,46.71,46.76,316883.0,45.6685,45.7564,45.6587,45.7076,316883.0
2020-05-07 11:20:00,46.76,46.79,46.61,46.79,235356.0,45.7076,45.7369,45.5609,45.7369,235356.0
2020-05-07 11:30:00,46.79,46.81,46.69,46.73,243960.0,45.7369,45.7564,45.6391,45.6782,243960.0
2020-05-07 11:40:00,46.74,46.93,46.72,46.9,349871.0,45.688,45.8737,45.6685,45.8444,349871.0
2020-05-07 11:50:00,46.9,46.9,46.84,46.89,157149.0,45.8444,45.8444,45.7858,45.8346,157149.0
2020-05-07 12:00:00,46.9,46.91,46.72,46.73,336320.0,45.8444,45.8542,45.6685,45.6782,336320.0
2020-05-07 12:10:00,46.72,46.83,46.7,46.78,182528.0,45.6685,45.776,45.6489,45.7271,182528.0
2020-05-07 12:20:00,46.78,46.87,46.73,46.78,131931.0,45.7271,45.8151,45.6782,45.7271,131931.0
2020-05-07 12:30:00,46.77,46.82,46.73,46.79,159249.0,45.7173,45.7662,45.6782,45.7369,159249.0
2020-05-07 12:40:00,46.79,46.84,46.73,46.79,196936.0,45.7369,45.7858,45.6782,45.7369,196936.0
2020-05-07 12:50:00,46.8,46.81,46.71,46.81,123424.0,45.7467,45.7564,45.6587,45.7564,123424.0
2020-05-07 13:00:00,46.8,46.87,46.78,46.84,135216.0,45.7467,45.8151,45.7271,45.7858,135216.0
2020-05-07 13:10:00,46.85,46.93,46.76,46.76,179408.0,45.7955,45.8737,45.7076,45.7076,179408.0
2020-05-07 13:20:00,46.77,46.82,46.73,46.75,228196.0,45.7173,45.7662,45.6782,45.6978,228196.0
2020-05-07 13:30:00,46.75,46.79,46.72,46.76,186321.0,45.6978,45.7369,45.6685,45.7076,186321.0
2020-05-07 13:40:00,46.75,46.84,46.73,46.78,173763.0,45.6978,45.7858,45.6782,45.7271,173763.0
2020-05-07 13:50:00,46.79,46.81,46.71,46.8,210499.0,45.7369,45.7564,45.6587,45.7467,210499.0
2020-05-07 14:00:00,46.8,46.81,46.72,46.74,205399.0,45.7467,45.7564,45.6685,45.688,205399.0
2020-05-07 14:10:00,46.74,46.76,46.64,46.7,202583.0,45.688,45.7076,45.5903,45.6489,202583.0
2020-05-07 14:20:00,46.71,46.71,46.55,46.61,187059.0,45.6587,45.6587,45.5023,45.5609,187059.0
2020-05-07 14:30:00,46.61,46.68,46.57,46.61,193440.0,45.5609,45.6294,45.5218,45.5609,193440.0
2020-05-07 14:40:00,46.61,46.65,46.52,46.61,167514.0,45.5609,45.6,45.473,45.5609,167514.0
2020-05-07 14:50:00,46.61,46.68,46.54,46.59,157768.0,45.5609,45.6294,45.4925,45.5414,157768.0
2020-05-07 15:00:00,46.59,46.6,46.44,46.55,372899.0,45.5414,45.5512,45.3948,45.5023,372899.0
2020-05-07 15:10:00,46.55,46.56,46.34,46.47,358507.0,45.5023,45.5121,45.297,45.4241,358507.0
2020-05-07 15:20:00,46.47,46.62,46.44,46.6,177624.0,45.4241,45.5707,45.3948,45.5512,177624.0
2020-05-07 15:30:00,46.59,46.61,46.47,46.53,311088.0,45.5414,45.5609,45.4241,45.4827,311088.0
2020-05-07 15:40:00,46.52,46.6,46.48,46.55,308115.0,45.473,45.5512,45.4339,45.5023,308115.0
2020-05-07 15:50:00,46.54,46.62,46.42,46.59,973369.0,45.4925,45.5707,45.3752,45.5414,973369.0
2020-05-08 09:30:00,47.29,47.7,47.29,47.45,1840960.0,46.2256,46.6264,46.2256,46.382,1840960.0
2020-05-08 09:40:00,47.44,47.59,47.36,47.48,613563.0,46.3722,46.5189,46.294,46.4113,613563.0
2020-05-08 09:50:00,47.48,47.69,47.41,47.59,773524.0,46.4113,46.6166,46.3429,46.5189,773524.0
2020-05-08 10:00:00,47.6,47.83,47.59,47.64,700869.0,46.5286,46.7535,46.5189,46.5677,700869.0
2020-05-08 10:10:00,47.64,48.25,47.64,48.25,1001040.0,46.5677,47.164,46.5677,47.164,1001040.0
2020-05-08 10:20:00,48.25,48.46,48.17,48.3,1019152.0,47.164,47.3693,47.0858,47.2129,1019152.0
2020-05-08 10:30:00,48.3,48.3,48.04,48.09,496333.0,47.2129,47.2129,46.9587,47.0076,496333.0
2020-05-08 10:40:00,48.09,48.32,48.09,48.15,843794.0,47.0076,47.2324,47.0076,47.0663,843794.0
2020-05-08 10:50:00,48.15,48.27,48.08,48.2,400156.0,47.0663,47.1836,46.9978,47.1151,400156.0
2020-05-08 11:00:00,48.2,48.25,47.96,48.13,342635.0,47.1151,47.164,46.8805,47.0467,342635.0
2020-05-08 11:10:00,48.13,48.24,48.05,48.12,244501.0,47.0467,47.1542,46.9685,47.0369,244501.0
2020-05-08 11:20:00,48.12,48.18,48.05,48.13,202638.0,47.0369,47.0956,46.9685,47.0467,202638.0
2020-05-08 11:30:00,48.14,48.15,48.07,48.15,177680.0,47.0565,47.0663,46.9881,47.0663,177680.0
2020-05-08 11:40:00,48.15,48.2,48.05,48.06,228518.0,47.0663,47.1151,46.9685,46.9783,228518.0
2020-05-08 11:50:00,48.06,48.12,48.05,48.08,237944.0,46.9783,47.0369,46.9685,46.9978,237944.0
2020-05-08 12:00:00,48.09,48.16,48.04,48.07,367400.0,47.0076,47.076,46.9587,46.9881,367400.0
2020-05-08 12:10:00,48.07,48.17,48.04,48.16,188855.0,46.9881,47.0858,46.9587,47.076,188855.0
2020-05-08 12:20:00,48.16,48.18,48.09,48.16,183935.0,47.076,47.0956,47.0076,47.076,183935.0
2020-05-08 12:30:00,48.17,48.21,48.13,48.16,233044.0,47.0858,47.1249,47.0467,47.076,233044.0
2020-05-08 12:40:00,48.17,48.24,48.15,48.16,229418.0,47.0858,47.1542,47.0663,47.076,229418.0
2020-05-08 12:50:00,48.16,48.27,48.15,48.26,212018.0,47.076,47.1836,47.0663,47.1738,212018.0
2020-05-08 13:00:00,48.27,48.29,48.18,48.22,163896.0,47.1836,47.2031,47.0956,47.1347,163896.0
2020-05-08 13:10:00,48.22,48.25,48.12,48.12,160144.0,47.1347,47.164,47.0369,47.0369,160144.0
2020-05-08 13:20:00,48.12,48.15,48.06,48.09,221239.0,47.0369,47.0663,46.9783,47.0076,221239.0
2020-05-08 13:30:00,48.09,48.13,48.06,48.08,123142.0,47.0076,47.0467,46.9783,46.9978,123142.0
2020-05-08 13:40:00,48.09,48.09,47.88,47.95,284654.0,47.0076,47.0076,46.8023,46.8708,284654.0
2020-05-08 13:50:00,47.95,48.02,47.92,47.99,180320.0,46.8708,46.9392,46.8414,46.9099,180320.0
2020-05-08 14:00:00,47.98,47.99,47.85,47.89,170238.0,46.9001,46.9099,46.773,46.8121,170238.0
2020-05-08 14:10:00,47.88,48.1,47.86,48.09,202291.0,46.8023,47.0174,46.7828,47.0076,202291.0
2020-05-08 14:20:00,48.09,48.11,48.05,48.09,130579.0,47.0076,47.0272,46.9685,47.0076,130579.0
2020-05-08 14:30:00,48.09,48.17,48.01,48.07,188252.0,47.0076,47.0858,46.9294,46.9881,188252.0
2020-05-08 14:40:00,48.07,48.24,48.06,48.21,240930.0,46.9881,47.1542,46.9783,47.1249,240930.0
2020-05-08 14:50:00,48.21,48.23,48.15,48.18,148903.0,47.1249,47.1445,47.0663,47.0956,148903.0
2020-05-08 15:00:00,48.18,48.28,48.17,48.2,221618.0,47.0956,47.1933,47.0858,47.1151,221618.0
2020-05-08 15:10:00,48.2,48.22,48.07,48.11,250806.0,47.1151,47.1347,46.9881,47.0272,250806.0
2020-05-08 15:20:00,48.11,48.15,48.08,48.13,196182.0,47.0272,47.0663,46.9978,47.0467,196182.0
2020-05-08 15:30:00,48.13,48.19,48.08,48.17,281089.0,47.0467,47.1054,46.9978,47.0858,281089.0
2020-05-08 15:40:00,48.17,48.22,48.13,48.13,413186.0,47.0858,47.1347,47.0467,47.0467,413186.0
2020-05-08 15:50:00,48.14,48.28,48.1,48.25,1091650.0,47.0565,47.1933,47.0174,47.164,1091650.0
2020-05-11 09:30:00,47.74,47.83,47.44,47.5,992577.0,46.6655,46.7535,46.3722,46.4309,992577.0
2020-05-11 09:40:00,47.51,47.97,47.45,47.74,615408.0,46.4407,46.8903,46.382,46.6655,615408.0
2020-05-11 09:50:00,47.74,47.99,47.73,47.77,658554.0,46.6655,46.9099,46.6557,46.6948,658554.0
2020-05-11 10:00:00,47.76,48.06,47.74,47.79,401344.0,46.685,46.9783,46.6655,46.7144,401344.0
2020-05-11 10:10:00,47.79,47.83,47.57,47.7,512297.0,46.7144,46.7535,46.4993,46.6264,512297.0
2020-05-11 10:20:00,47.71,47.89,47.66,47.8,387249.0,46.6362,46.8121,46.5873,46.7241,387249.0
2020-05-11 10:30:00,47.79,48.02,47.72,47.94,417790.0,46.7144,46.9392,46.6459,46.861,417790.0
2020-05-11 10:40:00,47.94,47.96,47.78,47.81,282064.0,46.861,46.8805,46.7046,46.7339,282064.0
2020-05-11 10:50:00,47.81,47.88,47.68,47.71,333021.0,46.7339,46.8023,46.6068,46.6362,333021.0
2020-05-11 11:00:00,47.71,47.84,47.67,47.73,302448.0,46.6362,46.7632,46.5971,46.6557,302448.0
2020-05-11 11:10:00,47.73,47.87,47.71,47.79,254145.0,46.6557,46.7926,46.6362,46.7144,254145.0
2020-05-11 11:20:00,47.78,47.9,47.74,47.89,183541.0,46.7046,46.8219,46.6655,46.8121,183541.0
2020-05-11 11:30:00,47.89,47.9,47.78,47.82,232341.0,46.8121,46.8219,46.7046,46.7437,232341.0
2020-05-11 11:40:00,47.83,47.96,47.77,47.95,227925.0,46.7535,46.8805,46.6948,46.8708,227925.0
2020-05-11 11:50:00,47.95,48.22,47.9,48.22,365859.0,46.8708,47.1347,46.8219,47.1347,365859.0
2020-05-11 12:00:00,48.21,48.26,48.11,48.16,372442.0,47.1249,47.1738,47.0272,47.076,372442.0
2020-05-11 12:10:00,48.15,48.22,48.08,48.22,320228.0,47.0663,47.1347,46.9978,47.1347,320228.0
2020-05-11 12:20:00,48.22,48.27,48.18,48.27,254335.0,47.1347,47.1836,47.0956,47.1836,254335.0
2020-05-11 12:30:00,48.26,48.33,48.25,48.29,239405.0,47.1738,47.2422,47.164,47.2031,239405.0
2020-05-11 12:40:00,48.29,48.34,48.12,48.15,245088.0,47.2031,47.252,47.0369,47.0663,245088.0
2020-05-11 12:50:00,48.15,48.21,48.13,48.18,147753.0,47.0663,47.1249,47.0467,47.0956,147753.0
2020-05-11 13:00:00,48.18,48.3,48.13,48.3,192125.0,47.0956,47.2129,47.0467,47.2129,192125.0
2020-05-11 13:10:00,48.3,48.31,48.22,48.24,178907.0,47.2129,47.2227,47.1347,47.1542,178907.0
2020-05-11 13:20:00,48.24,48.41,48.2,48.39,235501.0,47.1542,47.3204,47.1151,47.3009,235501.0
2020-05-11 13:30:00,48.39,48.66,48.38,48.66,508891.0,47.3009,47.5648,47.2911,47.5648,508891.0
2020-05-11 13:40:00,48.65,48.72,48.57,48.7,487262.0,47.555,47.6234,47.4768,47.6039,487262.0
2020-05-11 13:50:00,48.7,48.7,48.54,48.55,239688.0,47.6039,47.6039,47.4475,47.4573,239688.0
2020-05-11 14:00:00,48.54,48.61,48.43,48.5,342035.0,47.4475,47.5159,47.34,47.4084,342035.0
2020-05-11 14:10:00,48.49,48.55,48.43,48.55,195203.0,47.3986,47.4573,47.34,47.4573,195203.0
2020-05-11 14:20:00,48.54,48.62,48.45,48.5,267712.0,47.4475,47.5257,47.3595,47.4084,267712.0
2020-05-11 14:30:00,48.5,48.67,48.48,48.65,278041.0,47.4084,47.5746,47.3888,47.555,278041.0
2020-05-11 14:40:00,48.65,48.66,48.57,48.64,182188.0,47.555,47.5648,47.4768,47.5452,182188.0
2020-05-11 14:50:00,48.64,48.65,48.55,48.55,154415.0,47.5452,47.555,47.4573,47.4573,154415.0
2020-05-11 15:00:00,48.56,48.73,48.56,48.69,414873.0,47.467,47.6332,47.467,47.5941,414873.0
2020-05-11 15:10:00,48.69,48.71,48.53,48.59,299753.0,47.5941,47.6137,47.4377,47.4964,299753.0
2020-05-11 15:20:00,48.58,48.6,48.4,48.43,366871.0,47.4866,47.5061,47.3106,47.34,366871.0
2020-05-11 15:30:00,48.43,48.47,48.29,48.36,389232.0,47.34,47.3791,47.2031,47.2715,389232.0
2020-05-11 15:40:00,48.37,48.39,48.24,48.27,356442.0,47.2813,47.3009,47.1542,47.1836,356442.0
2020-05-11 15:50:00,48.28,48.43,48.2,48.2,1194137.0,47.1933,47.34,47.1151,47.1151,1194137.0
2020-05-12 09:30:00,48.55,48.57,47.49,47.52,1848486.0,47.4573,47.4768,46.4211,46.4504,1848486.0
2020-05-12 09:40:00,47.52,47.63,47.06,47.09,1047383.0,46.4504,46.558,46.0008,46.0301,1047383.0
2020-05-12 09:50:00,47.09,47.16,46.42,46.81,1803501.0,46.0301,46.0985,45.3752,45.7564,1803501.0
2020-05-12 10:00:00,46.81,46.89,46.56,46.61,878663.0,45.7564,45.8346,45.5121,45.5609,878663.0
2020-05-12 10:10:00,46.62,47.06,46.5,47.03,1207517.0,45.5707,46.0008,45.4534,45.9715,1207517.0
2020-05-12 10:20:00,47.04,47.04,46.71,46.85,739202.0,45.9813,45.9813,45.6587,45.7955,739202.0
2020-05-12 10:30:00,46.85,47.06,46.79,46.92,627565.0,45.7955,46.0008,45.7369,45.864,627565.0
2020-05-12 10:40:00,46.92,47.11,46.7,46.71,553362.0,45.864,46.0497,45.6489,45.6587,553362.0
2020-05-12 10:50:00,46.71,46.87,46.58,46.76,654948.0,45.6587,45.8151,45.5316,45.7076,654948.0
2020-05-12 11:00:00,46.76,46.81,46.64,46.74,474391.0,45.7076,45.7564,45.5903,45.688,474391.0
2020-05-12 11:10:00,46.73,46.76,46.6,46.62,346167.0,45.6782,45.7076,45.5512,45.5707,346167.0
2020-05-12 11:20:00,46.62,46.83,46.6,46.72,365836.0,45.5707,45.776,45.5512,45.6685,365836.0
2020-05-12 11:30:00,46.72,46.78,46.53,46.55,432762.0,45.6685,45.7271,45.4827,45.5023,432762.0
2020-05-12 11:40:00,46.55,46.57,46.45,46.48,597810.0,45.5023,45.5218,45.4045,45.4339,597810.0
2020-05-12 11:50:00,46.49,46.62,46.47,46.59,344885.0,45.4436,45.5707,45.4241,45.5414,344885.0
2020-05-12 12:00:00,46.59,46.69,46.54,46.68,373959.0,45.5414,45.6391,45.4925,45.6294,373959.0
2020-05-12 12:10:00,46.67,46.69,46.59,46.62,276293.0,45.6196,45.6391,45.5414,45.5707,276293.0
2020-05-12 12:20:00,46.62,46.88,46.6,46.87,347823.0,45.5707,45.8249,45.5512,45.8151,347823.0
2020-05-12 12:30:00,46.86,47.14,46.84,47.13,559560.0,45.8053,46.079,45.7858,46.0692,559560.0
2020-05-12 12:40:00,47.13,47.18,47.04,47.11,598354.0,46.0692,46.1181,45.9813,46.0497,598354.0
2020-05-12 12:50:00,47.1,47.14,47.01,47.09,446901.0,46.0399,46.079,45.9519,46.0301,446901.0
2020-05-12 13:00:00,47.09,47.11,46.96,47.02,194546.0,46.0301,46.0497,45.9031,45.9617,194546.0
2020-05-12 13:10:00,47.02,47.02,46.74,46.78,548966.0,45.9617,45.9617,45.688,45.7271,548966.0
2020-05-12 13:20:00,46.77,46.8,46.51,46.55,416299.0,45.7173,45.7467,45.4632,45.5023,416299.0
2020-05-12 13:30:00,46.55,46.66,46.52,46.6,256647.0,45.5023,45.6098,45.473,45.5512,256647.0
2020-05-12 13:40:00,46.6,46.7,46.55,46.69,268267.0,45.5512,45.6489,45.5023,45.6391,268267.0
2020-05-12 13:50:00,46.69,46.78,46.65,46.78,203742.0,45.6391,45.7271,45.6,45.7271,203742.0
2020-05-12 14:00:00,46.78,46.83,46.69,46.7,220402.0,45.7271,45.776,45.6391,45.6489,220402.0
2020-05-12 14:10:00,46.69,46.7,46.48,46.55,458127.0,45.6391,45.6489,45.4339,45.5023,458127.0
2020-05-12 14:20:00,46.55,46.66,46.55,46.62,205595.0,45.5023,45.6098,45.5023,45.5707,205595.0
2020-05-12 14:30:00,46.61,46.68,46.52,46.57,249250.0,45.5609,45.6294,45.473,45.5218,249250.0
2020-05-12 14:40:00,46.57,46.58,46.4,46.51,395995.0,45.5218,45.5316,45.3557,45.4632,395995.0
2020-05-12 14:50:00,46.5,46.62,46.46,46.59,180064.0,45.4534,45.5707,45.4143,45.5414,180064.0
2020-05-12 15:00:00,46.59,46.61,46.51,46.58,221599.0,45.5414,45.5609,45.4632,45.5316,221599.0
2020-05-12 15:10:00,46.57,46.58,46.31,46.32,630114.0,45.5218,45.5316,45.2677,45.2775,630114.0
2020-05-12 15:20:00,46.33,46.37,46.19,46.28,638977.0,45.2872,45.3263,45.1504,45.2384,638977.0
2020-05-12 15:30:00,46.29,46.33,46.1,46.11,611733.0,45.2481,45.2872,45.0624,45.0722,611733.0
2020-05-12 15:40:00,46.11,46.12,45.89,45.89,1144862.0,45.0722,45.082,44.8571,44.8571,1144862.0
2020-05-12 15:50:00,45.89,45.92,45.64,45.68,1736267.0,44.8571,44.8865,44.6128,44.6519,1736267.0
2020-05-13 09:30:00,45.85,45.88,44.9,45.14,2039846.0,44.818,44.8474,43.8894,44.124,2039846.0
2020-05-13 09:40:00,45.12,45.15,44.66,45.07,1424016.0,44.1045,44.1338,43.6548,44.0556,1424016.0
2020-05-13 09:50:00,45.07,45.1,44.77,45.02,953356.0,44.0556,44.0849,43.7623,44.0067,953356.0
2020-05-13 10:00:00,45.01,45.29,44.98,45.18,780886.0,43.9969,44.2706,43.9676,44.1631,780886.0
2020-05-13 10:10:00,45.18,45.54,45.12,45.37,696301.0,44.1631,44.515,44.1045,44.3488,696301.0
2020-05-13 10:20:00,45.36,45.59,45.23,45.51,473159.0,44.3391,44.5639,44.212,44.4857,473159.0
2020-05-13 10:30:00,45.52,45.8,45.44,45.48,685019.0,44.4955,44.7692,44.4173,44.4564,685019.0
2020-05-13 10:40:00,45.48,45.55,44.9,44.91,909177.0,44.4564,44.5248,43.8894,43.8992,909177.0
2020-05-13 10:50:00,44.91,45.1,44.78,44.79,853732.0,43.8992,44.0849,43.7721,43.7819,853732.0
2020-05-13 11:00:00,44.79,44.9,44.71,44.83,726472.0,43.7819,43.8894,43.7037,43.821,726472.0
2020-05-13 11:10:00,44.82,45.03,44.78,44.8,513944.0,43.8112,44.0165,43.7721,43.7917,513944.0
2020-05-13 11:20:00,44.8,44.81,44.4,44.55,759733.0,43.7917,43.8014,43.4007,43.5473,759733.0
2020-05-13 11:30:00,44.56,44.6,44.22,44.38,740308.0,43.5571,43.5962,43.2247,43.3811,740308.0
2020-05-13 11:40:00,44.37,44.43,43.93,43.94,914775.0,43.3713,43.43,42.9412,42.951,914775.0
2020-05-13 11:50:00,43.95,44.13,43.85,44.04,558033.0,42.9608,43.1367,42.863,43.0488,558033.0
2020-05-13 12:00:00,44.04,44.17,43.58,43.59,880448.0,43.0488,43.1758,42.5991,42.6089,880448.0
2020-05-13 12:10:00,43.6,43.76,43.5,43.52,722425.0,42.6187,42.7751,42.5209,42.5405,722425.0
2020-05-13 12:20:00,43.53,43.79,43.48,43.77,789262.0,42.5503,42.8044,42.5014,42.7848,789262.0
2020-05-13 12:30:00,43.77,43.88,43.59,43.87,503988.0,42.7848,42.8924,42.6089,42.8826,503988.0
2020-05-13 12:40:00,43.86,43.9,43.68,43.88,367466.0,42.8728,42.9119,42.6969,42.8924,367466.0
2020-05-13 12:50:00,43.89,43.91,43.74,43.84,323981.0,42.9021,42.9217,42.7555,42.8533,323981.0
2020-05-13 13:00:00,43.83,43.85,43.46,43.57,549869.0,42.8435,42.863,42.4818,42.5894,549869.0
2020-05-13 13:10:00,43.57,43.82,43.56,43.82,369747.0,42.5894,42.8337,42.5796,42.8337,369747.0
2020-05-13 13:20:00,43.81,43.89,43.68,43.75,837035.0,42.8239,42.9021,42.6969,42.7653,837035.0
2020-05-13 13:30:00,43.75,43.79,43.66,43.77,324433.0,42.7653,42.8044,42.6773,42.7848,324433.0
2020-05-13 13:40:00,43.78,43.79,43.58,43.65,395928.0,42.7946,42.8044,42.5991,42.6676,395928.0
2020-05-13 13:50:00,43.65,43.67,43.51,43.55,486731.0,42.6676,42.6871,42.5307,42.5698,486731.0
2020-05-13 14:00:00,43.56,43.56,43.37,43.49,816544.0,42.5796,42.5796,42.3939,42.5112,816544.0
2020-05-13 14:10:00,43.5,43.72,43.43,43.58,736345.0,42.5209,42.736,42.4525,42.5991,736345.0
2020-05-13 14:20:00,43.57,43.65,43.45,43.47,438912.0,42.5894,42.6676,42.4721,42.4916,438912.0
2020-05-13 14:30:00,43.47,43.52,43.41,43.47,405401.0,42.4916,42.5405,42.433,42.4916,405401.0
2020-05-13 14:40:00,43.47,43.49,43.31,43.43,445786.0,42.4916,42.5112,42.3352,42.4525,445786.0
2020-05-13 14:50:00,43.43,43.5,43.32,43.33,307526.0,42.4525,42.5209,42.345,42.3548,307526.0
2020-05-13 15:00:00,43.33,43.65,43.33,43.43,481347.0,42.3548,42.6676,42.3548,42.4525,481347.0
2020-05-13 15:10:00,43.43,43.51,43.26,43.35,545240.0,42.4525,42.5307,42.2863,42.3743,545240.0
2020-05-13 15:20:00,43.34,43.39,42.97,43.02,1250581.0,42.3645,42.4134,42.0029,42.0517,1250581.0
2020-05-13 15:30:00,43.02,43.17,42.95,43.13,779836.0,42.0517,42.1984,41.9833,42.1593,779836.0
2020-05-13 15:40:00,43.13,43.33,43.03,43.29,958267.0,42.1593,42.3548,42.0615,42.3157,958267.0
2020-05-13 15:50:00,43.29,43.67,43.27,43.49,2221802.0,42.3157,42.6871,42.2961,42.5112,2221802.0
2020-05-14 09:30:00,43.17,43.46,42.97,43.01,1505842.0,42.1984,42.4818,42.0029,42.042,1505842.0
2020-05-14 09:40:00,43.0,43.07,42.67,42.68,1042921.0,42.0322,42.1006,41.7096,41.7194,1042921.0
2020-05-14 09:50:00,42.68,42.84,42.51,42.71,761424.0,41.7194,41.8758,41.5532,41.7487,761424.0
2020-05-14 10:00:00,42.72,43.25,42.66,43.23,768189.0,41.7585,42.2766,41.6998,42.257,768189.0
2020-05-14 10:10:00,43.24,43.45,43.05,43.16,835469.0,42.2668,42.4721,42.0811,42.1886,835469.0
2020-05-14 10:20:00,43.16,43.3,42.93,42.93,671956.0,42.1886,42.3254,41.9638,41.9638,671956.0
2020-05-14 10:30:00,42.93,43.78,42.9,43.72,826242.0,41.9638,42.7946,41.9344,42.736,826242.0
2020-05-14 10:40:00,43.72,44.02,43.57,44.02,886943.0,42.736,43.0292,42.5894,43.0292,886943.0
2020-05-14 10:50:00,44.01,44.31,43.93,44.23,709018.0,43.0194,43.3127,42.9412,43.2345,709018.0
2020-05-14 11:00:00,44.23,44.81,44.22,44.68,910856.0,43.2345,43.8014,43.2247,43.6744,910856.0
2020-05-14 11:10:00,44.68,45.05,44.68,44.97,665136.0,43.6744,44.036,43.6744,43.9578,665136.0
2020-05-14 11:20:00,44.97,44.97,44.27,44.32,836315.0,43.9578,43.9578,43.2736,43.3225,836315.0
2020-05-14 11:30:00,44.33,44.49,44.15,44.18,978081.0,43.3322,43.4886,43.1563,43.1856,978081.0
2020-05-14 11:40:00,44.17,44.22,44.0,44.08,452924.0,43.1758,43.2247,43.0097,43.0879,452924.0
2020-05-14 11:50:00,44.07,44.29,43.97,44.02,387968.0,43.0781,43.2931,42.9803,43.0292,387968.0
2020-05-14 12:00:00,44.02,44.13,43.92,43.97,341071.0,43.0292,43.1367,42.9315,42.9803,341071.0
2020-05-14 12:10:00,43.96,44.17,43.94,44.08,292985.0,42.9706,43.1758,42.951,43.0879,292985.0
2020-05-14 12:20:00,44.08,44.29,44.07,44.12,352341.0,43.0879,43.2931,43.0781,43.127,352341.0
2020-05-14 12:30:00,44.12,44.32,44.09,44.27,267390.0,43.127,43.3225,43.0976,43.2736,267390.0
2020-05-14 12:40:00,44.26,44.33,44.14,44.15,230293.0,43.2638,43.3322,43.1465,43.1563,230293.0
2020-05-14 12:50:00,44.15,44.65,44.13,44.63,1085644.0,43.1563,43.645,43.1367,43.6255,1085644.0
2020-05-14 13:00:00,44.64,44.68,44.45,44.47,643590.0,43.6353,43.6744,43.4495,43.4691,643590.0
2020-05-14 13:10:00,44.47,44.66,44.47,44.65,335459.0,43.4691,43.6548,43.4691,43.645,335459.0
2020-05-14 13:20:00,44.66,44.84,44.64,44.83,352398.0,43.6548,43.8308,43.6353,43.821,352398.0
2020-05-14 13:30:00,44.83,44.9,44.66,44.74,395557.0,43.821,43.8894,43.6548,43.733,395557.0
2020-05-14 13:40:00,44.75,44.78,44.66,44.74,205213.0,43.7428,43.7721,43.6548,43.733,205213.0
2020-05-14 13:50:00,44.74,44.82,44.53,44.56,299592.0,43.733,43.8112,43.5277,43.5571,299592.0
2020-05-14 14:00:00,44.55,44.56,44.3,44.42,326498.0,43.5473,43.5571,43.3029,43.4202,326498.0
2020-05-14 14:10:00,44.42,44.56,44.4,44.51,246955.0,43.4202,43.5571,43.4007,43.5082,246955.0
2020-05-14 14:20:00,44.51,44.71,44.49,44.66,302699.0,43.5082,43.7037,43.4886,43.6548,302699.0
2020-05-14 14:30:00,44.66,44.7,44.44,44.45,244337.0,43.6548,43.6939,43.4398,43.4495,244337.0
2020-05-14 14:40:00,44.45,44.74,44.36,44.73,339998.0,43.4495,43.733,43.3616,43.7232,339998.0
2020-05-14 14:50:00,44.73,45.18,44.69,45.16,512701.0,43.7232,44.1631,43.6841,44.1436,512701.0
2020-05-14 15:00:00,45.17,45.47,45.08,45.44,771956.0,44.1533,44.4466,44.0654,44.4173,771956.0
2020-05-14 15:10:00,45.43,45.46,45.23,45.31,690459.0,44.4075,44.4368,44.212,44.2902,690459.0
2020-05-14 15:20:00,45.32,45.5,45.3,45.47,797355.0,44.3,44.4759,44.2804,44.4466,797355.0
2020-05-14 15:30:00,45.48,45.51,45.23,45.31,712205.0,44.4564,44.4857,44.212,44.2902,712205.0
2020-05-14 15:40:00,45.31,45.55,45.21,45.53,666904.0,44.2902,44.5248,44.1924,44.5052,666904.0
2020-05-14 15:50:00,45.54,45.78,45.53,45.73,1396409.0,44.515,44.7496,44.5052,44.7007,1396409.0
2020-05-15 09:30:00,43.28,44.41,43.24,44.29,2632965.0,42.3059,43.4104,42.2668,43.2931,2632965.0
2020-05-15 09:40:00,44.31,44.68,43.78,44.0,1294615.0,43.3127,43.6744,42.7946,43.0097,1294615.0
2020-05-15 09:50:00,44.01,44.21,43.88,43.98,913485.0,43.0194,43.2149,42.8924,42.9901,913485.0
2020-05-15 10:00:00,43.98,44.54,43.83,44.52,1021184.0,42.9901,43.5375,42.8435,43.518,1021184.0
2020-05-15 10:10:00,44.52,44.78,44.44,44.45,888710.0,43.518,43.7721,43.4398,43.4495,888710.0
2020-05-15 10:20:00,44.45,44.6,44.32,44.48,528938.0,43.4495,43.5962,43.3225,43.4789,528938.0
2020-05-15 10:30:00,44.47,44.67,44.22,44.57,682802.0,43.4691,43.6646,43.2247,43.5668,682802.0
2020-05-15 10:40:00,44.57,44.57,44.32,44.43,404474.0,43.5668,43.5668,43.3225,43.43,404474.0
2020-05-15 10:50:00,44.42,44.46,43.97,44.06,430969.0,43.4202,43.4593,42.9803,43.0683,430969.0
2020-05-15 11:00:00,44.05,44.06,43.8,43.95,636292.0,43.0585,43.0683,42.8142,42.9608,636292.0
2020-05-15 11:10:00,43.94,44.1,43.82,43.97,447935.0,42.951,43.1074,42.8337,42.9803,447935.0
2020-05-15 11:20:00,43.97,44.04,43.8,43.84,476961.0,42.9803,43.0488,42.8142,42.8533,476961.0
2020-05-15 11:30:00,43.83,43.95,43.75,43.79,433531.0,42.8435,42.9608,42.7653,42.8044,433531.0
2020-05-15 11:40:00,43.79,43.93,43.69,43.87,488199.0,42.8044,42.9412,42.7067,42.8826,488199.0
2020-05-15 11:50:00,43.88,44.13,43.85,44.06,392149.0,42.8924,43.1367,42.863,43.0683,392149.0
2020-05-15 12:00:00,44.06,44.28,44.02,44.27,399114.0,43.0683,43.2834,43.0292,43.2736,399114.0
2020-05-15 12:10:00,44.26,44.29,44.09,44.17,534830.0,43.2638,43.2931,43.0976,43.1758,534830.0
2020-05-15 12:20:00,44.19,44.48,44.18,44.31,625221.0,43.1954,43.4789,43.1856,43.3127,625221.0
2020-05-15 12:30:00,44.31,44.41,44.16,44.25,543474.0,43.3127,43.4104,43.1661,43.254,543474.0
2020-05-15 12:40:00,44.26,44.33,44.0,44.08,626197.0,43.2638,43.3322,43.0097,43.0879,626197.0
2020-05-15 12:50:00,44.08,44.27,44.07,44.21,395480.0,43.0879,43.2736,43.0781,43.2149,395480.0
2020-05-15 13:00:00,44.23,44.33,44.17,44.29,434861.0,43.2345,43.3322,43.1758,43.2931,434861.0
2020-05-15 13:10:00,44.3,44.35,44.19,44.21,310023.0,43.3029,43.3518,43.1954,43.2149,310023.0
2020-05-15 13:20:00,44.2,44.26,43.75,44.1,1759942.0,43.2052,43.2638,42.7653,43.1074,1759942.0
2020-05-15 13:30:00,44.1,44.11,43.88,43.98,478599.0,43.1074,43.1172,42.8924,42.9901,478599.0
2020-05-15 13:40:00,43.98,44.01,43.82,43.92,423620.0,42.9901,43.0194,42.8337,42.9315,423620.0
2020-05-15 13:50:00,43.91,44.21,43.86,44.18,262312.0,42.9217,43.2149,42.8728,43.1856,262312.0
2020-05-15 14:00:00,44.17,44.31,44.11,44.16,455309.0,43.1758,43.3127,43.1172,43.1661,455309.0
2020-05-15 14:10:00,44.16,44.26,44.1,44.24,222724.0,43.1661,43.2638,43.1074,43.2443,222724.0
2020-05-15 14:20:00,44.25,44.37,44.21,44.3,261067.0,43.254,43.3713,43.2149,43.3029,261067.0
2020-05-15 14:30:00,44.3,44.35,43.99,44.06,393398.0,43.3029,43.3518,42.9999,43.0683,393398.0
2020-05-15 14:40:00,44.05,44.24,44.04,44.19,301811.0,43.0585,43.2443,43.0488,43.1954,301811.0
2020-05-15 14:50:00,44.19,44.27,44.09,44.15,463451.0,43.1954,43.2736,43.0976,43.1563,463451.0
2020-05-15 15:00:00,44.15,44.23,44.02,44.22,482724.0,43.1563,43.2345,43.0292,43.2247,482724.0
2020-05-15 15:10:00,44.22,44.28,44.18,44.23,299337.0,43.2247,43.2834,43.1856,43.2345,299337.0
2020-05-15 15:20:00,44.23,44.33,44.17,44.3,298780.0,43.2345,43.3322,43.1758,43.3029,298780.0
2020-05-15 15:30:00,44.3,44.45,44.2,44.23,489626.0,43.3029,43.4495,43.2052,43.2345,489626.0
2020-05-15 15:40:00,44.24,44.31,44.11,44.31,619662.0,43.2443,43.3127,43.1172,43.3127,619662.0
2020-05-15 15:50:00,44.31,44.46,44.16,44.41,1205942.0,43.3127,43.4593,43.1661,43.4104,1205942.0
2020-05-18 09:30:00,45.81,45.93,45.41,45.52,1728779.0,44.7789,44.8962,44.3879,44.4955,1728779.0
2020-05-18 09:40:00,45.52,45.58,45.06,45.31,979664.0,44.4955,44.5541,44.0458,44.2902,979664.0
2020-05-18 09:50:00,45.33,45.4,44.95,45.1,723217.0,44.3097,44.3782,43.9383,44.0849,723217.0
2020-05-18 10:00:00,45.11,45.49,45.05,45.26,685306.0,44.0947,44.4661,44.036,44.2413,685306.0
2020-05-18 10:10:00,45.24,45.31,45.05,45.24,484704.0,44.2218,44.2902,44.036,44.2218,484704.0
2020-05-18 10:20:00,45.25,45.33,45.14,45.22,367837.0,44.2315,44.3097,44.124,44.2022,367837.0
2020-05-18 10:30:00,45.21,45.4,45.19,45.39,433050.0,44.1924,44.3782,44.1729,44.3684,433050.0
2020-05-18 10:40:00,45.39,45.7,45.39,45.64,584852.0,44.3684,44.6714,44.3684,44.6128,584852.0
2020-05-18 10:50:00,45.65,45.84,45.58,45.79,543113.0,44.6225,44.8083,44.5541,44.7594,543113.0
2020-05-18 11:00:00,45.8,45.82,45.66,45.75,312396.0,44.7692,44.7887,44.6323,44.7203,312396.0
2020-05-18 11:10:00,45.76,45.83,45.64,45.8,303032.0,44.7301,44.7985,44.6128,44.7692,303032.0
2020-05-18 11:20:00,45.8,45.85,45.74,45.79,285716.0,44.7692,44.818,44.7105,44.7594,285716.0
2020-05-18 11:30:00,45.8,45.82,45.57,45.58,306078.0,44.7692,44.7887,44.5443,44.5541,306078.0
2020-05-18 11:40:00,45.57,45.66,45.48,45.51,318679.0,44.5443,44.6323,44.4564,44.4857,318679.0
2020-05-18 11:50:00,45.51,45.6,45.4,45.58,390075.0,44.4857,44.5737,44.3782,44.5541,390075.0
2020-05-18 12:00:00,45.58,45.87,45.56,45.81,446765.0,44.5541,44.8376,44.5346,44.7789,446765.0
2020-05-18 12:10:00,45.81,45.81,45.64,45.66,278580.0,44.7789,44.7789,44.6128,44.6323,278580.0
2020-05-18 12:20:00,45.66,45.73,45.6,45.66,237427.0,44.6323,44.7007,44.5737,44.6323,237427.0
2020-05-18 12:30:00,45.67,45.74,45.61,45.74,144810.0,44.6421,44.7105,44.5834,44.7105,144810.0
2020-05-18 12:40:00,45.73,45.75,45.61,45.66,178807.0,44.7007,44.7203,44.5834,44.6323,178807.0
2020-05-18 12:50:00,45.67,45.88,45.65,45.87,209978.0,44.6421,44.8474,44.6225,44.8376,209978.0
2020-05-18 13:00:00,45.88,46.01,45.87,45.91,562505.0,44.8474,44.9744,44.8376,44.8767,562505.0
2020-05-18 13:10:00,45.91,46.03,45.89,46.02,239733.0,44.8767,44.994,44.8571,44.9842,239733.0
2020-05-18 13:20:00,46.02,46.15,45.97,46.14,258456.0,44.9842,45.1113,44.9353,45.1015,258456.0
2020-05-18 13:30:00,46.15,46.15,46.03,46.11,166991.0,45.1113,45.1113,44.994,45.0722,166991.0
2020-05-18 13:40:00,46.1,46.11,45.98,46.06,181322.0,45.0624,45.0722,44.9451,45.0233,181322.0
2020-05-18 13:50:00,46.06,46.07,45.91,45.91,215532.0,45.0233,45.0331,44.8767,44.8767,215532.0
2020-05-18 14:00:00,45.92,45.97,45.8,45.8,227625.0,44.8865,44.9353,44.7692,44.7692,227625.0
2020-05-18 14:10:00,45.81,45.87,45.74,45.79,314293.0,44.7789,44.8376,44.7105,44.7594,314293.0
2020-05-18 14:20:00,45.79,45.9,45.76,45.86,222839.0,44.7594,44.8669,44.7301,44.8278,222839.0
2020-05-18 14:30:00,45.86,45.93,45.78,45.84,258059.0,44.8278,44.8962,44.7496,44.8083,258059.0
2020-05-18 14:40:00,45.84,45.92,45.76,45.78,265375.0,44.8083,44.8865,44.7301,44.7496,265375.0
2020-05-18 14:50:00,45.78,45.9,45.75,45.87,269327.0,44.7496,44.8669,44.7203,44.8376,269327.0
2020-05-18 15:00:00,45.88,46.0,45.88,45.98,243599.0,44.8474,44.9647,44.8474,44.9451,243599.0
2020-05-18 15:10:00,45.98,46.0,45.88,45.93,326090.0,44.9451,44.9647,44.8474,44.8962,326090.0
2020-05-18 15:20:00,45.93,45.99,45.87,45.96,356259.0,44.8962,44.9549,44.8376,44.9256,356259.0
2020-05-18 15:30:00,45.97,46.15,45.89,46.03,851462.0,44.9353,45.1113,44.8571,44.994,851462.0
2020-05-18 15:40:00,46.03,46.12,45.96,46.07,328535.0,44.994,45.082,44.9256,45.0331,328535.0
2020-05-18 15:50:00,46.08,46.13,45.85,45.88,1156727.0,45.0429,45.0917,44.818,44.8474,1156727.0
2020-05-19 09:30:00,45.78,45.81,45.35,45.51,1217579.0,44.7496,44.7789,44.3293,44.4857,1217579.0
2020-05-19 09:40:00,45.51,45.57,45.02,45.03,714751.0,44.4857,44.5443,44.0067,44.0165,714751.0
2020-05-19 09:50:00,45.03,45.66,45.02,45.54,690441.0,44.0165,44.6323,44.0067,44.515,690441.0
2020-05-19 10:00:00,45.55,45.81,45.45,45.65,607507.0,44.5248,44.7789,44.427,44.6225,607507.0
2020-05-19 10:10:00,45.65,45.86,45.6,45.64,458560.0,44.6225,44.8278,44.5737,44.6128,458560.0
2020-05-19 10:20:00,45.64,45.98,45.6,45.84,377606.0,44.6128,44.9451,44.5737,44.8083,377606.0
2020-05-19 10:30:00,45.85,45.92,45.64,45.76,395132.0,44.818,44.8865,44.6128,44.7301,395132.0
2020-05-19 10:40:00,45.76,45.84,45.63,45.79,281341.0,44.7301,44.8083,44.603,44.7594,281341.0
2020-05-19 10:50:00,45.8,45.94,45.72,45.79,363026.0,44.7692,44.906,44.691,44.7594,363026.0
2020-05-19 11:00:00,45.78,45.86,45.68,45.72,282022.0,44.7496,44.8278,44.6519,44.691,282022.0
2020-05-19 11:10:00,45.72,45.85,45.56,45.85,380403.0,44.691,44.818,44.5346,44.818,380403.0
2020-05-19 11:20:00,45.85,45.94,45.76,45.92,312230.0,44.818,44.906,44.7301,44.8865,312230.0
2020-05-19 11:30:00,45.93,46.12,45.91,45.91,585139.0,44.8962,45.082,44.8767,44.8767,585139.0
2020-05-19 11:40:00,45.93,45.96,45.8,45.84,292143.0,44.8962,44.9256,44.7692,44.8083,292143.0
2020-05-19 11:50:00,45.85,45.95,45.78,45.89,237864.0,44.818,44.9158,44.7496,44.8571,237864.0
2020-05-19 12:00:00,45.9,45.95,45.82,45.94,205379.0,44.8669,44.9158,44.7887,44.906,205379.0
2020-05-19 12:10:00,45.93,45.98,45.83,45.85,256843.0,44.8962,44.9451,44.7985,44.818,256843.0
2020-05-19 12:20:00,45.85,45.95,45.81,45.91,236410.0,44.818,44.9158,44.7789,44.8767,236410.0
2020-05-19 12:30:00,45.91,46.04,45.89,45.96,371132.0,44.8767,45.0038,44.8571,44.9256,371132.0
2020-05-19 12:40:00,45.96,46.03,45.88,46.03,220978.0,44.9256,44.994,44.8474,44.994,220978.0
2020-05-19 12:50:00,46.03,46.07,45.93,46.0,272831.0,44.994,45.0331,44.8962,44.9647,272831.0
2020-05-19 13:00:00,46.0,46.05,45.88,45.95,203792.0,44.9647,45.0135,44.8474,44.9158,203792.0
2020-05-19 13:10:00,45.94,46.11,45.9,46.08,298039.0,44.906,45.0722,44.8669,45.0429,298039.0
2020-05-19 13:20:00,46.07,46.23,46.05,46.16,430999.0,45.0331,45.1895,45.0135,45.1211,430999.0
2020-05-19 13:30:00,46.16,46.19,46.12,46.15,171180.0,45.1211,45.1504,45.082,45.1113,171180.0
2020-05-19 13:40:00,46.16,46.16,46.06,46.09,182733.0,45.1211,45.1211,45.0233,45.0526,182733.0
2020-05-19 13:50:00,46.09,46.13,45.98,45.99,220712.0,45.0526,45.0917,44.9451,44.9549,220712.0
2020-05-19 14:00:00,45.99,46.09,45.92,46.02,308600.0,44.9549,45.0526,44.8865,44.9842,308600.0
2020-05-19 14:10:00,46.02,46.03,45.95,46.0,169289.0,44.9842,44.994,44.9158,44.9647,169289.0
2020-05-19 14:20:00,46.0,46.04,45.95,45.97,197813.0,44.9647,45.0038,44.9158,44.9353,197813.0
2020-05-19 14:30:00,45.97,46.13,45.97,46.12,249091.0,44.9353,45.0917,44.9353,45.082,249091.0
2020-05-19 14:40:00,46.11,46.13,46.06,46.07,133223.0,45.0722,45.0917,45.0233,45.0331,133223.0
2020-05-19 14:50:00,46.06,46.07,45.46,45.52,556068.0,45.0233,45.0331,44.4368,44.4955,556068.0
2020-05-19 15:00:00,45.52,45.78,45.48,45.72,466273.0,44.4955,44.7496,44.4564,44.691,466273.0
2020-05-19 15:10:00,45.72,45.94,45.66,45.7,335502.0,44.691,44.906,44.6323,44.6714,335502.0
2020-05-19 15:20:00,45.7,45.76,45.54,45.73,345489.0,44.6714,44.7301,44.515,44.7007,345489.0
2020-05-19 15:30:00,45.73,45.73,45.44,45.53,349533.0,44.7007,44.7007,44.4173,44.5052,349533.0
2020-05-19 15:40:00,45.52,45.6,45.38,45.39,597750.0,44.4955,44.5737,44.3586,44.3684,597750.0
2020-05-19 15:50:00,45.38,45.38,45.08,45.1,1022675.0,44.3586,44.3586,44.0654,44.0849,1022675.0
2020-05-20 09:30:00,46.52,46.54,46.09,46.31,1288241.0,45.473,45.4925,45.0526,45.2677,1288241.0
2020-05-20 09:40:00,46.31,46.45,46.17,46.27,804345.0,45.2677,45.4045,45.1308,45.2286,804345.0
2020-05-20 09:50:00,46.28,46.66,46.13,46.66,609964.0,45.2384,45.6098,45.0917,45.6098,609964.0
2020-05-20 10:00:00,46.66,46.82,46.51,46.78,545215.0,45.6098,45.7662,45.4632,45.7271,545215.0
2020-05-20 10:10:00,46.78,46.9,46.69,46.81,427518.0,45.7271,45.8444,45.6391,45.7564,427518.0
2020-05-20 10:20:00,46.82,46.87,46.5,46.59,417216.0,45.7662,45.8151,45.4534,45.5414,417216.0
2020-05-20 10:30:00,46.59,46.68,46.41,46.65,444207.0,45.5414,45.6294,45.3654,45.6,444207.0
2020-05-20 10:40:00,46.64,46.74,46.58,46.63,358475.0,45.5903,45.688,45.5316,45.5805,358475.0
2020-05-20 10:50:00,46.62,46.86,46.62,46.77,430753.0,45.5707,45.8053,45.5707,45.7173,430753.0
2020-05-20 11:00:00,46.77,46.86,46.65,46.84,412645.0,45.7173,45.8053,45.6,45.7858,412645.0
2020-05-20 11:10:00,46.84,46.93,46.75,46.86,604542.0,45.7858,45.8737,45.6978,45.8053,604542.0
2020-05-20 11:20:00,46.85,46.96,46.79,46.94,298887.0,45.7955,45.9031,45.7369,45.8835,298887.0
2020-05-20 11:30:00,46.94,47.04,46.9,46.99,329737.0,45.8835,45.9813,45.8444,45.9324,329737.0
2020-05-20 11:40:00,46.98,47.02,46.91,47.0,194601.0,45.9226,45.9617,45.8542,45.9422,194601.0
2020-05-20 11:50:00,47.01,47.01,46.84,46.89,235480.0,45.9519,45.9519,45.7858,45.8346,235480.0
2020-05-20 12:00:00,46.9,46.94,46.75,46.8,201041.0,45.8444,45.8835,45.6978,45.7467,201041.0
2020-05-20 12:10:00,46.8,46.8,46.52,46.58,291919.0,45.7467,45.7467,45.473,45.5316,291919.0
2020-05-20 12:20:00,46.58,46.62,46.4,46.4,385417.0,45.5316,45.5707,45.3557,45.3557,385417.0
2020-05-20 12:30:00,46.41,46.46,46.38,46.43,351447.0,45.3654,45.4143,45.3361,45.385,351447.0
2020-05-20 12:40:00,46.43,46.43,46.11,46.2,511486.0,45.385,45.385,45.0722,45.1602,511486.0
2020-05-20 12:50:00,46.19,46.33,46.16,46.3,377202.0,45.1504,45.2872,45.1211,45.2579,377202.0
2020-05-20 13:00:00,46.31,46.37,46.24,46.25,249302.0,45.2677,45.3263,45.1993,45.209,249302.0
2020-05-20 13:10:00,46.24,46.36,46.23,46.3,190550.0,45.1993,45.3166,45.1895,45.2579,190550.0
2020-05-20 13:20:00,46.3,46.34,46.2,46.26,204795.0,45.2579,45.297,45.1602,45.2188,204795.0
2020-05-20 13:30:00,46.26,46.33,46.24,46.33,160806.0,45.2188,45.2872,45.1993,45.2872,160806.0
2020-05-20 13:40:00,46.34,46.5,46.32,46.46,231551.0,45.297,45.4534,45.2775,45.4143,231551.0
2020-05-20 13:50:00,46.47,46.47,46.33,46.36,130814.0,45.4241,45.4241,45.2872,45.3166,130814.0
2020-05-20 14:00:00,46.36,46.44,46.2,46.24,228579.0,45.3166,45.3948,45.1602,45.1993,228579.0
2020-05-20 14:10:00,46.23,46.3,46.11,46.25,269411.0,45.1895,45.2579,45.0722,45.209,269411.0
2020-05-20 14:20:00,46.24,46.31,46.16,46.28,211131.0,45.1993,45.2677,45.1211,45.2384,211131.0
2020-05-20 14:30:00,46.28,46.34,46.22,46.28,263487.0,45.2384,45.297,45.1797,45.2384,263487.0
2020-05-20 14:40:00,46.29,46.43,46.28,46.42,156786.0,45.2481,45.385,45.2384,45.3752,156786.0
2020-05-20 14:50:00,46.41,46.52,46.4,46.47,280038.0,45.3654,45.473,45.3557,45.4241,280038.0
2020-05-20 15:00:00,46.46,46.48,46.36,46.4,191201.0,45.4143,45.4339,45.3166,45.3557,191201.0
2020-05-20 15:10:00,46.41,46.49,46.35,46.48,219474.0,45.3654,45.4436,45.3068,45.4339,219474.0
2020-05-20 15:20:00,46.48,46.6,46.47,46.58,335146.0,45.4339,45.5512,45.4241,45.5316,335146.0
2020-05-20 15:30:00,46.58,46.69,46.5,46.67,300905.0,45.5316,45.6391,45.4534,45.6196,300905.0
2020-05-20 15:40:00,46.67,46.71,46.57,46.58,333135.0,45.6196,45.6587,45.5218,45.5316,333135.0
2020-05-20 15:50:00,46.58,46.67,46.53,46.64,810908.0,45.5316,45.6196,45.4827,45.5903,810908.0
2020-05-21 09:30:00,46.5,46.58,46.21,46.51,760186.0,45.4534,45.5316,45.1699,45.4632,760186.0
2020-05-21 09:40:00,46.49,46.51,46.24,46.27,465405.0,45.4436,45.4632,45.1993,45.2286,465405.0
2020-05-21 09:50:00,46.28,46.29,45.9,46.08,745247.0,45.2384,45.2481,44.8669,45.0429,745247.0
2020-05-21 10:00:00,46.08,46.12,45.7,45.79,606705.0,45.0429,45.082,44.6714,44.7594,606705.0
2020-05-21 10:10:00,45.79,45.83,45.67,45.72,455107.0,44.7594,44.7985,44.6421,44.691,455107.0
2020-05-21 10:20:00,45.72,45.76,45.6,45.68,448436.0,44.691,44.7301,44.5737,44.6519,448436.0
2020-05-21 10:30:00,45.68,45.68,45.01,45.03,773175.0,44.6519,44.6519,43.9969,44.0165,773175.0
2020-05-21 10:40:00,45.04,45.31,45.01,45.18,433572.0,44.0263,44.2902,43.9969,44.1631,433572.0
2020-05-21 10:50:00,45.17,45.31,45.15,45.23,381125.0,44.1533,44.2902,44.1338,44.212,381125.0
2020-05-21 11:00:00,45.23,45.24,44.94,45.05,575148.0,44.212,44.2218,43.9285,44.036,575148.0
2020-05-21 11:10:00,45.04,45.1,44.79,44.84,518879.0,44.0263,44.0849,43.7819,43.8308,518879.0
2020-05-21 11:20:00,44.84,44.95,44.76,44.87,513860.0,43.8308,43.9383,43.7526,43.8601,513860.0
2020-05-21 11:30:00,44.87,45.2,44.83,45.19,384796.0,43.8601,44.1827,43.821,44.1729,384796.0
2020-05-21 11:40:00,45.19,45.39,45.19,45.35,272419.0,44.1729,44.3684,44.1729,44.3293,272419.0
2020-05-21 11:50:00,45.35,45.43,45.27,45.33,299638.0,44.3293,44.4075,44.2511,44.3097,299638.0
2020-05-21 12:00:00,45.32,45.57,45.32,45.5,280157.0,44.3,44.5443,44.3,44.4759,280157.0
2020-05-21 12:10:00,45.5,45.52,45.39,45.45,214537.0,44.4759,44.4955,44.3684,44.427,214537.0
2020-05-21 12:20:00,45.44,45.76,45.42,45.63,364473.0,44.4173,44.7301,44.3977,44.603,364473.0
2020-05-21 12:30:00,45.63,45.63,45.45,45.48,332477.0,44.603,44.603,44.427,44.4564,332477.0
2020-05-21 12:40:00,45.49,45.61,45.48,45.58,180121.0,44.4661,44.5834,44.4564,44.5541,180121.0
2020-05-21 12:50:00,45.58,45.6,45.34,45.39,269206.0,44.5541,44.5737,44.3195,44.3684,269206.0
2020-05-21 13:00:00,45.39,45.68,45.32,45.6,512470.0,44.3684,44.6519,44.3,44.5737,512470.0
2020-05-21 13:10:00,45.61,45.75,45.6,45.72,249641.0,44.5834,44.7203,44.5737,44.691,249641.0
2020-05-21 13:20:00,45.71,45.72,45.57,45.71,290975.0,44.6812,44.691,44.5443,44.6812,290975.0
2020-05-21 13:30:00,45.7,45.72,45.58,45.63,213990.0,44.6714,44.691,44.5541,44.603,213990.0
2020-05-21 13:40:00,45.63,45.71,45.56,45.68,150576.0,44.603,44.6812,44.5346,44.6519,150576.0
2020-05-21 13:50:00,45.67,45.7,45.58,45.58,145337.0,44.6421,44.6714,44.5541,44.5541,145337.0
2020-05-21 14:00:00,45.57,45.75,45.54,45.7,303734.0,44.5443,44.7203,44.515,44.6714,303734.0
2020-05-21 14:10:00,45.7,45.77,45.62,45.63,180526.0,44.6714,44.7398,44.5932,44.603,180526.0
2020-05-21 14:20:00,45.63,45.77,45.62,45.7,176621.0,44.603,44.7398,44.5932,44.6714,176621.0
2020-05-21 14:30:00,45.7,45.71,45.41,45.45,299939.0,44.6714,44.6812,44.3879,44.427,299939.0
2020-05-21 14:40:00,45.45,45.47,45.24,45.26,370571.0,44.427,44.4466,44.2218,44.2413,370571.0
2020-05-21 14:50:00,45.26,45.33,45.22,45.26,266523.0,44.2413,44.3097,44.2022,44.2413,266523.0
2020-05-21 15:00:00,45.26,45.42,45.26,45.32,247380.0,44.2413,44.3977,44.2413,44.3,247380.0
2020-05-21 15:10:00,45.31,45.33,45.21,45.3,239272.0,44.2902,44.3097,44.1924,44.2804,239272.0
2020-05-21 15:20:00,45.3,45.4,45.28,45.31,210483.0,44.2804,44.3782,44.2609,44.2902,210483.0
2020-05-21 15:30:00,45.3,45.35,45.19,45.26,296270.0,44.2804,44.3293,44.1729,44.2413,296270.0
2020-05-21 15:40:00,45.27,45.4,45.2,45.4,384346.0,44.2511,44.3782,44.1827,44.3782,384346.0
2020-05-21 15:50:00,45.4,45.43,45.14,45.22,982979.0,44.3782,44.4075,44.124,44.2022,982979.0
2020-05-22 09:30:00,45.21,45.31,44.57,44.62,967235.0,44.1924,44.2902,43.5668,43.6157,967235.0
2020-05-22 09:40:00,44.62,44.82,44.45,44.71,760422.0,43.6157,43.8112,43.4495,43.7037,760422.0
2020-05-22 09:50:00,44.7,44.87,44.58,44.83,583308.0,43.6939,43.8601,43.5766,43.821,583308.0
2020-05-22 10:00:00,44.83,44.84,44.34,44.4,596396.0,43.821,43.8308,43.342,43.4007,596396.0
2020-05-22 10:10:00,44.41,44.48,44.24,44.38,508095.0,43.4104,43.4789,43.2443,43.3811,508095.0
2020-05-22 10:20:00,44.38,44.65,44.37,44.64,366468.0,43.3811,43.645,43.3713,43.6353,366468.0
2020-05-22 10:30:00,44.65,44.79,44.58,44.68,358028.0,43.645,43.7819,43.5766,43.6744,358028.0
2020-05-22 10:40:00,44.7,44.78,44.63,44.64,216506.0,43.6939,43.7721,43.6255,43.6353,216506.0
2020-05-22 10:50:00,44.64,44.71,44.52,44.54,230115.0,43.6353,43.7037,43.518,43.5375,230115.0
2020-05-22 11:00:00,44.53,44.62,44.47,44.56,260999.0,43.5277,43.6157,43.4691,43.5571,260999.0
2020-05-22 11:10:00,44.56,44.6,44.49,44.6,161490.0,43.5571,43.5962,43.4886,43.5962,161490.0
2020-05-22 11:20:00,44.6,44.6,44.35,44.46,248622.0,43.5962,43.5962,43.3518,43.4593,248622.0
2020-05-22 11:30:00,44.44,44.57,44.36,44.55,184433.0,43.4398,43.5668,43.3616,43.5473,184433.0
2020-05-22 11:40:00,44.55,44.6,44.46,44.57,163257.0,43.5473,43.5962,43.4593,43.5668,163257.0
2020-05-22 11:50:00,44.58,44.69,44.57,44.64,151719.0,43.5766,43.6841,43.5668,43.6353,151719.0
2020-05-22 12:00:00,44.66,44.77,44.63,44.67,173359.0,43.6548,43.7623,43.6255,43.6646,173359.0
2020-05-22 12:10:00,44.67,44.75,44.66,44.73,245748.0,43.6646,43.7428,43.6548,43.7232,245748.0
2020-05-22 12:20:00,44.73,44.82,44.71,44.78,154877.0,43.7232,43.8112,43.7037,43.7721,154877.0
2020-05-22 12:30:00,44.78,44.89,44.78,44.88,180625.0,43.7721,43.8796,43.7721,43.8699,180625.0
2020-05-22 12:40:00,44.88,44.95,44.82,44.83,235003.0,43.8699,43.9383,43.8112,43.821,235003.0
2020-05-22 12:50:00,44.83,44.88,44.74,44.76,173898.0,43.821,43.8699,43.733,43.7526,173898.0
2020-05-22 13:00:00,44.76,44.91,44.75,44.83,137793.0,43.7526,43.8992,43.7428,43.821,137793.0
2020-05-22 13:10:00,44.83,44.85,44.7,44.72,236386.0,43.821,43.8405,43.6939,43.7135,236386.0
2020-05-22 13:20:00,44.73,44.79,44.67,44.71,269982.0,43.7232,43.7819,43.6646,43.7037,269982.0
2020-05-22 13:30:00,44.7,44.73,44.62,44.66,198294.0,43.6939,43.7232,43.6157,43.6548,198294.0
2020-05-22 13:40:00,44.66,44.72,44.65,44.66,111763.0,43.6548,43.7135,43.645,43.6548,111763.0
2020-05-22 13:50:00,44.65,44.68,44.55,44.64,296743.0,43.645,43.6744,43.5473,43.6353,296743.0
2020-05-22 14:00:00,44.64,44.82,44.6,44.79,200365.0,43.6353,43.8112,43.5962,43.7819,200365.0
2020-05-22 14:10:00,44.79,44.82,44.75,44.76,173179.0,43.7819,43.8112,43.7428,43.7526,173179.0
2020-05-22 14:20:00,44.76,44.77,44.69,44.74,213257.0,43.7526,43.7623,43.6841,43.733,213257.0
2020-05-22 14:30:00,44.74,44.84,44.72,44.82,172803.0,43.733,43.8308,43.7135,43.8112,172803.0
2020-05-22 14:40:00,44.83,44.85,44.78,44.84,221050.0,43.821,43.8405,43.7721,43.8308,221050.0
2020-05-22 14:50:00,44.84,44.88,44.76,44.88,117494.0,43.8308,43.8699,43.7526,43.8699,117494.0
2020-05-22 15:00:00,44.87,44.94,44.82,44.94,202412.0,43.8601,43.9285,43.8112,43.9285,202412.0
2020-05-22 15:10:00,44.94,44.99,44.88,44.92,227011.0,43.9285,43.9774,43.8699,43.909,227011.0
2020-05-22 15:20:00,44.93,44.94,44.77,44.8,293860.0,43.9187,43.9285,43.7623,43.7917,293860.0
2020-05-22 15:30:00,44.8,44.88,44.72,44.75,224411.0,43.7917,43.8699,43.7135,43.7428,224411.0
2020-05-22 15:40:00,44.74,44.85,44.65,44.8,292921.0,43.733,43.8405,43.645,43.7917,292921.0
2020-05-22 15:50:00,44.81,45.0,44.78,44.95,996670.0,43.8014,43.9872,43.7721,43.9383,996670.0
2020-05-26 09:30:00,46.22,46.24,45.45,45.79,1767943.0,45.1797,45.1993,44.427,44.7594,1767943.0
2020-05-26 09:40:00,45.8,46.22,45.73,46.09,1295381.0,44.7692,45.1797,44.7007,45.0526,1295381.0
2020-05-26 09:50:00,46.1,46.12,45.49,45.65,974015.0,45.0624,45.082,44.4661,44.6225,974015.0
2020-05-26 10:00:00,45.66,45.87,45.57,45.65,566753.0,44.6323,44.8376,44.5443,44.6225,566753.0
2020-05-26 10:10:00,45.65,45.95,45.6,45.82,504260.0,44.6225,44.9158,44.5737,44.7887,504260.0
2020-05-26 10:20:00,45.83,46.04,45.74,46.02,540068.0,44.7985,45.0038,44.7105,44.9842,540068.0
2020-05-26 10:30:00,46.02,46.14,45.92,45.95,547030.0,44.9842,45.1015,44.8865,44.9158,547030.0
2020-05-26 10:40:00,45.95,46.05,45.76,46.03,407431.0,44.9158,45.0135,44.7301,44.994,407431.0
2020-05-26 10:50:00,46.03,46.22,46.03,46.18,679347.0,44.994,45.1797,44.994,45.1406,679347.0
2020-05-26 11:00:00,46.18,46.35,46.15,46.17,626605.0,45.1406,45.3068,45.1113,45.1308,626605.0
2020-05-26 11:10:00,46.17,46.22,45.96,46.06,351311.0,45.1308,45.1797,44.9256,45.0233,351311.0
2020-05-26 11:20:00,46.06,46.12,45.81,45.95,346453.0,45.0233,45.082,44.7789,44.9158,346453.0
2020-05-26 11:30:00,45.95,45.96,45.79,45.92,205641.0,44.9158,44.9256,44.7594,44.8865,205641.0
2020-05-26 11:40:00,45.92,45.94,45.64,45.74,378230.0,44.8865,44.906,44.6128,44.7105,378230.0
2020-05-26 11:50:00,45.72,45.81,45.69,45.8,177894.0,44.691,44.7789,44.6616,44.7692,177894.0
2020-05-26 12:00:00,45.8,45.87,45.77,45.8,209715.0,44.7692,44.8376,44.7398,44.7692,209715.0
2020-05-26 12:10:00,45.79,45.89,45.78,45.88,317228.0,44.7594,44.8571,44.7496,44.8474,317228.0
2020-05-26 12:20:00,45.87,45.95,45.81,45.93,287510.0,44.8376,44.9158,44.7789,44.8962,287510.0
2020-05-26 12:30:00,45.93,46.07,45.92,46.06,201798.0,44.8962,45.0331,44.8865,45.0233,201798.0
2020-05-26 12:40:00,46.06,46.07,45.95,45.99,268697.0,45.0233,45.0331,44.9158,44.9549,268697.0
2020-05-26 12:50:00,46.0,46.08,45.92,45.98,186767.0,44.9647,45.0429,44.8865,44.9451,186767.0
2020-05-26 13:00:00,45.99,46.04,45.92,45.98,170990.0,44.9549,45.0038,44.8865,44.9451,170990.0
2020-05-26 13:10:00,45.98,46.07,45.96,46.03,153701.0,44.9451,45.0331,44.9256,44.994,153701.0
2020-05-26 13:20:00,46.03,46.15,46.0,46.11,272949.0,44.994,45.1113,44.9647,45.0722,272949.0
2020-05-26 13:30:00,46.1,46.28,46.07,46.28,310114.0,45.0624,45.2384,45.0331,45.2384,310114.0
2020-05-26 13:40:00,46.28,46.29,46.15,46.22,381343.0,45.2384,45.2481,45.1113,45.1797,381343.0
2020-05-26 13:50:00,46.22,46.43,46.22,46.39,454341.0,45.1797,45.385,45.1797,45.3459,454341.0
2020-05-26 14:00:00,46.39,46.58,46.34,46.52,473145.0,45.3459,45.5316,45.297,45.473,473145.0
2020-05-26 14:10:00,46.53,46.64,46.53,46.6,311015.0,45.4827,45.5903,45.4827,45.5512,311015.0
2020-05-26 14:20:00,46.6,46.69,46.57,46.59,292238.0,45.5512,45.6391,45.5218,45.5414,292238.0
2020-05-26 14:30:00,46.58,46.64,46.48,46.51,226088.0,45.5316,45.5903,45.4339,45.4632,226088.0
2020-05-26 14:40:00,46.51,46.51,46.39,46.43,288166.0,45.4632,45.4632,45.3459,45.385,288166.0
2020-05-26 14:50:00,46.43,46.52,46.42,46.5,174704.0,45.385,45.473,45.3752,45.4534,174704.0
2020-05-26 15:00:00,46.5,46.59,46.35,46.36,260606.0,45.4534,45.5414,45.3068,45.3166,260606.0
2020-05-26 15:10:00,46.36,46.46,46.35,46.39,295630.0,45.3166,45.4143,45.3068,45.3459,295630.0
2020-05-26 15:20:00,46.4,46.52,46.35,46.45,336301.0,45.3557,45.473,45.3068,45.4045,336301.0
2020-05-26 15:30:00,46.44,46.49,46.17,46.23,606385.0,45.3948,45.4436,45.1308,45.1895,606385.0
2020-05-26 15:40:00,46.23,46.23,45.85,45.9,829613.0,45.1895,45.1895,44.818,44.8669,829613.0
2020-05-26 15:50:00,45.9,45.94,45.56,45.79,2471942.0,44.8669,44.906,44.5346,44.7594,2471942.0
2020-05-27 09:30:00,45.95,46.18,45.63,45.76,1209535.0,44.9158,45.1406,44.603,44.7301,1209535.0
2020-05-27 09:40:00,45.77,45.95,45.41,45.48,1118894.0,44.7398,44.9158,44.3879,44.4564,1118894.0
2020-05-27 09:50:00,45.48,45.71,45.26,45.41,715481.0,44.4564,44.6812,44.2413,44.3879,715481.0
2020-05-27 10:00:00,45.41,45.44,45.1,45.41,675710.0,44.3879,44.4173,44.0849,44.3879,675710.0
2020-05-27 10:10:00,45.41,45.67,45.4,45.57,651601.0,44.3879,44.6421,44.3782,44.5443,651601.0
2020-05-27 10:20:00,45.57,45.61,45.16,45.17,611793.0,44.5443,44.5834,44.1436,44.1533,611793.0
2020-05-27 10:30:00,45.16,45.19,44.58,44.59,790784.0,44.1436,44.1729,43.5766,43.5864,790784.0
2020-05-27 10:40:00,44.59,44.6,44.06,44.09,767043.0,43.5864,43.5962,43.0683,43.0976,767043.0
2020-05-27 10:50:00,44.1,44.27,44.03,44.05,745888.0,43.1074,43.2736,43.039,43.0585,745888.0
2020-05-27 11:00:00,44.05,44.18,43.9,44.16,1016589.0,43.0585,43.1856,42.9119,43.1661,1016589.0
2020-05-27 11:10:00,44.15,44.43,43.98,44.4,762311.0,43.1563,43.43,42.9901,43.4007,762311.0
2020-05-27 11:20:00,44.38,44.49,44.25,44.4,585966.0,43.3811,43.4886,43.254,43.4007,585966.0
2020-05-27 11:30:00,44.39,44.5,44.14,44.27,533969.0,43.3909,43.4984,43.1465,43.2736,533969.0
2020-05-27 11:40:00,44.27,44.56,44.16,44.54,473151.0,43.2736,43.5571,43.1661,43.5375,473151.0
2020-05-27 11:50:00,44.53,44.54,44.38,44.44,268428.0,43.5277,43.5375,43.3811,43.4398,268428.0
2020-05-27 12:00:00,44.44,44.53,44.34,44.46,312308.0,43.4398,43.5277,43.342,43.4593,312308.0
2020-05-27 12:10:00,44.45,44.48,44.35,44.4,242125.0,43.4495,43.4789,43.3518,43.4007,242125.0
2020-05-27 12:20:00,44.4,44.68,44.36,44.59,412960.0,43.4007,43.6744,43.3616,43.5864,412960.0
2020-05-27 12:30:00,44.6,44.81,44.54,44.77,388941.0,43.5962,43.8014,43.5375,43.7623,388941.0
2020-05-27 12:40:00,44.77,44.91,44.71,44.91,216849.0,43.7623,43.8992,43.7037,43.8992,216849.0
2020-05-27 12:50:00,44.9,44.96,44.72,44.74,258152.0,43.8894,43.9481,43.7135,43.733,258152.0
2020-05-27 13:00:00,44.75,44.78,44.58,44.59,381060.0,43.7428,43.7721,43.5766,43.5864,381060.0
2020-05-27 13:10:00,44.59,44.63,44.52,44.62,172550.0,43.5864,43.6255,43.518,43.6157,172550.0
2020-05-27 13:20:00,44.62,47.3,44.61,47.11,4833380.0,43.6157,46.2354,43.6059,46.0497,4833380.0
2020-05-27 13:30:00,47.11,47.89,46.39,47.74,6726770.0,46.0497,46.8121,45.3459,46.6655,6726770.0
2020-05-27 13:40:00,47.75,48.01,47.25,47.84,3916792.0,46.6753,46.9294,46.1865,46.7632,3916792.0
2020-05-27 13:50:00,47.84,47.93,47.45,47.7,1991230.0,46.7632,46.8512,46.382,46.6264,1991230.0
2020-05-27 14:00:00,47.7,47.86,47.16,47.8,1897647.0,46.6264,46.7828,46.0985,46.7241,1897647.0
2020-05-27 14:10:00,47.8,48.28,47.8,48.25,2242252.0,46.7241,47.1933,46.7241,47.164,2242252.0
2020-05-27 14:20:00,48.24,48.37,47.79,48.34,1330821.0,47.1542,47.2813,46.7144,47.252,1330821.0
2020-05-27 14:30:00,48.34,48.54,48.22,48.51,1432618.0,47.252,47.4475,47.1347,47.4182,1432618.0
2020-05-27 14:40:00,48.51,48.7,48.37,48.59,1522728.0,47.4182,47.6039,47.2813,47.4964,1522728.0
2020-05-27 14:50:00,48.6,48.85,48.49,48.72,1160388.0,47.5061,47.7505,47.3986,47.6234,1160388.0
2020-05-27 15:00:00,48.72,48.79,48.52,48.75,1092950.0,47.6234,47.6919,47.4279,47.6528,1092950.0
2020-05-27 15:10:00,48.75,49.08,48.7,48.99,1247143.0,47.6528,47.9753,47.6039,47.8874,1247143.0
2020-05-27 15:20:00,49.0,49.28,48.94,49.19,1388766.0,47.8971,48.1708,47.8385,48.0829,1388766.0
2020-05-27 15:30:00,49.19,49.2,48.82,49.17,1462192.0,48.0829,48.0926,47.7212,48.0633,1462192.0
2020-05-27 15:40:00,49.16,49.35,49.08,49.28,1664959.0,48.0535,48.2393,47.9753,48.1708,1664959.0
2020-05-27 15:50:00,49.28,49.58,49.26,49.45,3157859.0,48.1708,48.4641,48.1513,48.337,3157859.0
2020-05-28 09:30:00,48.7,48.79,47.33,47.41,4449510.0,47.6039,47.6919,46.2647,46.3429,4449510.0
2020-05-28 09:40:00,47.4,47.93,47.39,47.47,2059111.0,46.3331,46.8512,46.3234,46.4016,2059111.0
2020-05-28 09:50:00,47.47,47.64,47.08,47.36,2161108.0,46.4016,46.5677,46.0203,46.294,2161108.0
2020-05-28 10:00:00,47.36,47.78,47.14,47.62,1704346.0,46.294,46.7046,46.079,46.5482,1704346.0
2020-05-28 10:10:00,47.63,47.91,47.55,47.73,1238370.0,46.558,46.8317,46.4798,46.6557,1238370.0
2020-05-28 10:20:00,47.72,47.93,47.59,47.82,930835.0,46.6459,46.8512,46.5189,46.7437,930835.0
2020-05-28 10:30:00,47.82,47.93,47.7,47.81,707281.0,46.7437,46.8512,46.6264,46.7339,707281.0
2020-05-28 10:40:00,47.81,48.1,47.81,47.99,864102.0,46.7339,47.0174,46.7339,46.9099,864102.0
2020-05-28 10:50:00,47.99,47.99,47.83,47.95,575895.0,46.9099,46.9099,46.7535,46.8708,575895.0
2020-05-28 11:00:00,47.94,48.19,47.74,47.92,730540.0,46.861,47.1054,46.6655,46.8414,730540.0
2020-05-28 11:10:00,47.93,48.05,47.88,47.98,540111.0,46.8512,46.9685,46.8023,46.9001,540111.0
2020-05-28 11:20:00,48.0,48.0,47.6,47.77,868343.0,46.9196,46.9196,46.5286,46.6948,868343.0
2020-05-28 11:30:00,47.77,47.77,47.53,47.65,607008.0,46.6948,46.6948,46.4602,46.5775,607008.0
2020-05-28 11:40:00,47.64,47.79,47.55,47.59,536731.0,46.5677,46.7144,46.4798,46.5189,536731.0
2020-05-28 11:50:00,47.59,47.84,47.5,47.83,603407.0,46.5189,46.7632,46.4309,46.7535,603407.0
2020-05-28 12:00:00,47.83,48.07,47.79,48.02,752201.0,46.7535,46.9881,46.7144,46.9392,752201.0
2020-05-28 12:10:00,48.02,48.04,47.94,47.98,386683.0,46.9392,46.9587,46.861,46.9001,386683.0
2020-05-28 12:20:00,47.99,48.2,47.95,48.07,607784.0,46.9099,47.1151,46.8708,46.9881,607784.0
2020-05-28 12:30:00,48.07,48.14,47.95,48.03,643488.0,46.9881,47.0565,46.8708,46.949,643488.0
2020-05-28 12:40:00,48.02,48.08,47.96,48.01,250100.0,46.9392,46.9978,46.8805,46.9294,250100.0
2020-05-28 12:50:00,48.01,48.03,47.78,48.01,403173.0,46.9294,46.949,46.7046,46.9294,403173.0
2020-05-28 13:00:00,48.01,48.15,48.01,48.08,401870.0,46.9294,47.0663,46.9294,46.9978,401870.0
2020-05-28 13:10:00,48.08,48.25,47.91,47.92,524703.0,46.9978,47.164,46.8317,46.8414,524703.0
2020-05-28 13:20:00,47.92,48.05,47.83,48.0,496141.0,46.8414,46.9685,46.7535,46.9196,496141.0
2020-05-28 13:30:00,47.99,48.03,47.8,47.83,383091.0,46.9099,46.949,46.7241,46.7535,383091.0
2020-05-28 13:40:00,47.82,47.9,47.81,47.87,337213.0,46.7437,46.8219,46.7339,46.7926,337213.0
2020-05-28 13:50:00,47.87,47.88,47.71,47.73,465389.0,46.7926,46.8023,46.6362,46.6557,465389.0
2020-05-28 14:00:00,47.73,47.81,47.7,47.71,299684.0,46.6557,46.7339,46.6264,46.6362,299684.0
2020-05-28 14:10:00,47.7,47.89,47.69,47.84,449755.0,46.6264,46.8121,46.6166,46.7632,449755.0
2020-05-28 14:20:00,47.84,47.86,47.68,47.73,297930.0,46.7632,46.7828,46.6068,46.6557,297930.0
2020-05-28 14:30:00,47.73,47.79,47.55,47.59,492030.0,46.6557,46.7144,46.4798,46.5189,492030.0
2020-05-28 14:40:00,47.59,47.62,47.46,47.54,487317.0,46.5189,46.5482,46.3918,46.47,487317.0
2020-05-28 14:50:00,47.54,47.6,47.45,47.58,314439.0,46.47,46.5286,46.382,46.5091,314439.0
2020-05-28 15:00:00,47.58,47.77,47.56,47.73,312234.0,46.5091,46.6948,46.4895,46.6557,312234.0
2020-05-28 15:10:00,47.73,47.86,47.32,47.32,731250.0,46.6557,46.7828,46.2549,46.2549,731250.0
2020-05-28 15:20:00,47.33,47.42,46.96,46.99,1161946.0,46.2647,46.3527,45.9031,45.9324,1161946.0
2020-05-28 15:30:00,46.99,47.07,46.7,46.83,1185507.0,45.9324,46.0106,45.6489,45.776,1185507.0
2020-05-28 15:40:00,46.84,46.84,46.27,46.28,1217781.0,45.7858,45.7858,45.2286,45.2384,1217781.0
2020-05-28 15:50:00,46.28,46.57,46.07,46.48,2250633.0,45.2384,45.5218,45.0331,45.4339,2250633.0
2020-05-29 09:30:00,46.58,47.19,46.21,47.05,1272725.0,45.5316,46.1279,45.1699,45.991,1272725.0
2020-05-29 09:40:00,47.05,47.59,46.86,47.35,1075835.0,45.991,46.5189,45.8053,46.2843,1075835.0
2020-05-29 09:50:00,47.33,47.48,47.14,47.35,804086.0,46.2647,46.4113,46.079,46.2843,804086.0
2020-05-29 10:00:00,47.34,47.34,46.77,46.8,600585.0,46.2745,46.2745,45.7173,45.7467,600585.0
2020-05-29 10:10:00,46.81,47.06,46.78,47.01,454723.0,45.7564,46.0008,45.7271,45.9519,454723.0
2020-05-29 10:20:00,47.0,47.1,46.63,46.74,474015.0,45.9422,46.0399,45.5805,45.688,474015.0
2020-05-29 10:30:00,46.75,46.9,46.67,46.74,430395.0,45.6978,45.8444,45.6196,45.688,430395.0
2020-05-29 10:40:00,46.73,46.76,46.36,46.41,477350.0,45.6782,45.7076,45.3166,45.3654,477350.0
2020-05-29 10:50:00,46.41,46.64,46.3,46.58,409052.0,45.3654,45.5903,45.2579,45.5316,409052.0
2020-05-29 11:00:00,46.58,46.7,46.33,46.36,494250.0,45.5316,45.6489,45.2872,45.3166,494250.0
2020-05-29 11:10:00,46.36,46.62,46.36,46.61,533195.0,45.3166,45.5707,45.3166,45.5609,533195.0
2020-05-29 11:20:00,46.61,46.73,46.56,46.63,331847.0,45.5609,45.6782,45.5121,45.5805,331847.0
2020-05-29 11:30:00,46.62,46.77,46.5,46.72,337111.0,45.5707,45.7173,45.4534,45.6685,337111.0
2020-05-29 11:40:00,46.73,46.98,46.6,46.98,287332.0,45.6782,45.9226,45.5512,45.9226,287332.0
2020-05-29 11:50:00,46.98,46.99,46.81,46.83,245090.0,45.9226,45.9324,45.7564,45.776,245090.0
2020-05-29 12:00:00,46.84,46.98,46.77,46.79,202968.0,45.7858,45.9226,45.7173,45.7369,202968.0
2020-05-29 12:10:00,46.8,46.83,46.59,46.61,311993.0,45.7467,45.776,45.5414,45.5609,311993.0
2020-05-29 12:20:00,46.6,46.75,46.55,46.75,296359.0,45.5512,45.6978,45.5023,45.6978,296359.0
2020-05-29 12:30:00,46.75,46.76,46.61,46.71,165784.0,45.6978,45.7076,45.5609,45.6587,165784.0
2020-05-29 12:40:00,46.71,46.76,46.64,46.7,176098.0,45.6587,45.7076,45.5903,45.6489,176098.0
2020-05-29 12:50:00,46.7,47.27,46.51,47.16,577240.0,45.6489,46.2061,45.4632,46.0985,577240.0
2020-05-29 13:00:00,47.16,47.3,47.11,47.23,619990.0,46.0985,46.2354,46.0497,46.167,619990.0
2020-05-29 13:10:00,47.23,47.49,47.22,47.4,511838.0,46.167,46.4211,46.1572,46.3331,511838.0
2020-05-29 13:20:00,47.4,47.41,47.11,47.11,357220.0,46.3331,46.3429,46.0497,46.0497,357220.0
2020-05-29 13:30:00,47.13,47.21,47.01,47.04,250606.0,46.0692,46.1474,45.9519,45.9813,250606.0
2020-05-29 13:40:00,47.03,47.1,46.92,46.95,282511.0,45.9715,46.0399,45.864,45.8933,282511.0
2020-05-29 13:50:00,46.95,47.12,46.92,47.05,281665.0,45.8933,46.0594,45.864,45.991,281665.0
2020-05-29 14:00:00,47.03,47.33,46.98,47.32,439560.0,45.9715,46.2647,45.9226,46.2549,439560.0
2020-05-29 14:10:00,47.3,47.38,47.15,47.28,274904.0,46.2354,46.3136,46.0888,46.2158,274904.0
2020-05-29 14:20:00,47.28,47.39,47.2,47.32,245175.0,46.2158,46.3234,46.1376,46.2549,245175.0
2020-05-29 14:30:00,47.33,47.34,47.17,47.19,226614.0,46.2647,46.2745,46.1083,46.1279,226614.0
2020-05-29 14:40:00,47.19,47.24,46.96,46.97,279167.0,46.1279,46.1767,45.9031,45.9128,279167.0
2020-05-29 14:50:00,46.97,47.5,46.56,47.49,1138121.0,45.9128,46.4309,45.5121,46.4211,1138121.0
2020-05-29 15:00:00,47.49,47.84,47.49,47.76,1015106.0,46.4211,46.7632,46.4211,46.685,1015106.0
2020-05-29 15:10:00,47.75,47.93,47.59,47.73,655664.0,46.6753,46.8512,46.5189,46.6557,655664.0
2020-05-29 15:20:00,47.74,47.83,47.54,47.6,523991.0,46.6655,46.7535,46.47,46.5286,523991.0
2020-05-29 15:30:00,47.59,47.73,47.53,47.66,444617.0,46.5189,46.6557,46.4602,46.5873,444617.0
2020-05-29 15:40:00,47.66,47.72,47.5,47.52,403468.0,46.5873,46.6459,46.4309,46.4504,403468.0
2020-05-29 15:50:00,47.52,48.02,47.52,47.81,2441480.0,46.4504,46.9392,46.4504,46.7339,2441480.0
2020-06-01 09:30:00,47.47,47.49,47.05,47.21,895492.0,46.4016,46.4211,45.991,46.1474,895492.0
2020-06-01 09:40:00,47.2,47.67,47.11,47.55,835590.0,46.1376,46.5971,46.0497,46.4798,835590.0
2020-06-01 09:50:00,47.54,47.55,47.07,47.09,759211.0,46.47,46.4798,46.0106,46.0301,759211.0
2020-06-01 10:00:00,47.09,47.39,46.9,47.31,919294.0,46.0301,46.3234,45.8444,46.2452,919294.0
2020-06-01 10:10:00,47.31,47.32,46.77,46.78,1128159.0,46.2452,46.2549,45.7173,45.7271,1128159.0
2020-06-01 10:20:00,46.77,47.03,46.71,47.01,658736.0,45.7173,45.9715,45.6587,45.9519,658736.0
2020-06-01 10:30:00,47.01,47.2,46.97,47.16,490223.0,45.9519,46.1376,45.9128,46.0985,490223.0
2020-06-01 10:40:00,47.16,47.19,46.87,46.98,576048.0,46.0985,46.1279,45.8151,45.9226,576048.0
2020-06-01 10:50:00,46.99,47.06,46.85,46.96,450711.0,45.9324,46.0008,45.7955,45.9031,450711.0
2020-06-01 11:00:00,46.96,47.05,46.73,46.77,608515.0,45.9031,45.991,45.6782,45.7173,608515.0
2020-06-01 11:10:00,46.77,46.88,46.7,46.81,408004.0,45.7173,45.8249,45.6489,45.7564,408004.0
2020-06-01 11:20:00,46.81,46.84,46.64,46.79,451958.0,45.7564,45.7858,45.5903,45.7369,451958.0
2020-06-01 11:30:00,46.79,46.87,46.72,46.75,387482.0,45.7369,45.8151,45.6685,45.6978,387482.0
2020-06-01 11:40:00,46.75,46.76,46.65,46.7,568531.0,45.6978,45.7076,45.6,45.6489,568531.0
2020-06-01 11:50:00,46.69,46.73,46.61,46.63,498059.0,45.6391,45.6782,45.5609,45.5805,498059.0
2020-06-01 12:00:00,46.63,46.81,46.57,46.73,591839.0,45.5805,45.7564,45.5218,45.6782,591839.0
2020-06-01 12:10:00,46.74,46.83,46.72,46.82,218774.0,45.688,45.776,45.6685,45.7662,218774.0
2020-06-01 12:20:00,46.81,46.85,46.73,46.75,555378.0,45.7564,45.7955,45.6782,45.6978,555378.0
2020-06-01 12:30:00,46.76,46.84,46.74,46.79,210376.0,45.7076,45.7858,45.688,45.7369,210376.0
2020-06-01 12:40:00,46.79,46.85,46.76,46.8,261836.0,45.7369,45.7955,45.7076,45.7467,261836.0
2020-06-01 12:50:00,46.79,46.81,46.71,46.74,185267.0,45.7369,45.7564,45.6587,45.688,185267.0
2020-06-01 13:00:00,46.75,46.92,46.74,46.84,302342.0,45.6978,45.864,45.688,45.7858,302342.0
2020-06-01 13:10:00,46.84,46.97,46.83,46.96,231768.0,45.7858,45.9128,45.776,45.9031,231768.0
2020-06-01 13:20:00,46.95,47.02,46.94,47.0,277597.0,45.8933,45.9617,45.8835,45.9422,277597.0
2020-06-01 13:30:00,46.98,47.0,46.89,46.93,227871.0,45.9226,45.9422,45.8346,45.8737,227871.0
2020-06-01 13:40:00,46.92,46.93,46.75,46.77,358150.0,45.864,45.8737,45.6978,45.7173,358150.0
2020-06-01 13:50:00,46.78,46.79,46.64,46.7,474477.0,45.7271,45.7369,45.5903,45.6489,474477.0
2020-06-01 14:00:00,46.69,46.7,46.52,46.55,495411.0,45.6391,45.6489,45.473,45.5023,495411.0
2020-06-01 14:10:00,46.55,46.6,46.42,46.59,691389.0,45.5023,45.5512,45.3752,45.5414,691389.0
2020-06-01 14:20:00,46.59,46.62,46.5,46.54,181918.0,45.5414,45.5707,45.4534,45.4925,181918.0
2020-06-01 14:30:00,46.53,46.57,46.5,46.51,235719.0,45.4827,45.5218,45.4534,45.4632,235719.0
2020-06-01 14:40:00,46.51,46.6,46.49,46.59,245300.0,45.4632,45.5512,45.4436,45.5414,245300.0
2020-06-01 14:50:00,46.58,46.6,46.54,46.56,215936.0,45.5316,45.5512,45.4925,45.5121,215936.0
2020-06-01 15:00:00,46.56,46.57,46.42,46.49,404313.0,45.5121,45.5218,45.3752,45.4436,404313.0
2020-06-01 15:10:00,46.5,46.55,46.41,46.55,271066.0,45.4534,45.5023,45.3654,45.5023,271066.0
2020-06-01 15:20:00,46.55,46.58,46.5,46.57,395686.0,45.5023,45.5316,45.4534,45.5218,395686.0
2020-06-01 15:30:00,46.57,46.64,46.48,46.5,391325.0,45.5218,45.5903,45.4339,45.4534,391325.0
2020-06-01 15:40:00,46.5,46.54,46.43,46.46,479033.0,45.4534,45.4925,45.385,45.4143,479033.0
2020-06-01 15:50:00,46.45,46.51,46.32,46.34,1549096.0,45.4045,45.4632,45.2775,45.297,1549096.0
2020-06-02 09:30:00,46.46,46.51,45.77,46.17,1734579.0,45.4143,45.4632,44.7398,45.1308,1734579.0
2020-06-02 09:40:00,46.16,46.28,45.88,46.07,788116.0,45.1211,45.2384,44.8474,45.0331,788116.0
2020-06-02 09:50:00,46.05,46.44,46.0,46.44,521188.0,45.0135,45.3948,44.9647,45.3948,521188.0
2020-06-02 10:00:00,46.44,46.54,46.36,46.38,861196.0,45.3948,45.4925,45.3166,45.3361,861196.0
2020-06-02 10:10:00,46.4,46.48,46.06,46.18,752241.0,45.3557,45.4339,45.0233,45.1406,752241.0
2020-06-02 10:20:00,46.18,46.28,46.12,46.23,614534.0,45.1406,45.2384,45.082,45.1895,614534.0
2020-06-02 10:30:00,46.23,46.25,46.06,46.14,394369.0,45.1895,45.209,45.0233,45.1015,394369.0
2020-06-02 10:40:00,46.14,46.15,45.85,45.88,650443.0,45.1015,45.1113,44.818,44.8474,650443.0
2020-06-02 10:50:00,45.88,46.06,45.8,46.01,465947.0,44.8474,45.0233,44.7692,44.9744,465947.0
2020-06-02 11:00:00,46.01,46.04,45.76,45.8,460096.0,44.9744,45.0038,44.7301,44.7692,460096.0
2020-06-02 11:10:00,45.8,45.82,45.57,45.73,747969.0,44.7692,44.7887,44.5443,44.7007,747969.0
2020-06-02 11:20:00,45.74,45.82,45.68,45.73,437458.0,44.7105,44.7887,44.6519,44.7007,437458.0
2020-06-02 11:30:00,45.72,45.83,45.7,45.8,356333.0,44.691,44.7985,44.6714,44.7692,356333.0
2020-06-02 11:40:00,45.8,45.94,45.75,45.92,400826.0,44.7692,44.906,44.7203,44.8865,400826.0
2020-06-02 11:50:00,45.91,45.93,45.77,45.81,272167.0,44.8767,44.8962,44.7398,44.7789,272167.0
2020-06-02 12:00:00,45.81,45.96,45.79,45.96,218523.0,44.7789,44.9256,44.7594,44.9256,218523.0
2020-06-02 12:10:00,45.95,46.09,45.94,46.07,335001.0,44.9158,45.0526,44.906,45.0331,335001.0
2020-06-02 12:20:00,46.06,46.18,46.05,46.14,276497.0,45.0233,45.1406,45.0135,45.1015,276497.0
2020-06-02 12:30:00,46.13,46.16,46.1,46.14,194982.0,45.0917,45.1211,45.0624,45.1015,194982.0
2020-06-02 12:40:00,46.13,46.19,46.09,46.16,217369.0,45.0917,45.1504,45.0526,45.1211,217369.0
2020-06-02 12:50:00,46.16,46.25,46.16,46.23,207573.0,45.1211,45.209,45.1211,45.1895,207573.0
2020-06-02 13:00:00,46.23,46.39,46.22,46.39,278504.0,45.1895,45.3459,45.1797,45.3459,278504.0
2020-06-02 13:10:00,46.38,46.47,46.33,46.37,341179.0,45.3361,45.4241,45.2872,45.3263,341179.0
2020-06-02 13:20:00,46.38,46.4,46.32,46.39,253776.0,45.3361,45.3557,45.2775,45.3459,253776.0
2020-06-02 13:30:00,46.39,46.49,46.37,46.48,225227.0,45.3459,45.4436,45.3263,45.4339,225227.0
2020-06-02 13:40:00,46.48,46.49,46.38,46.45,200811.0,45.4339,45.4436,45.3361,45.4045,200811.0
2020-06-02 13:50:00,46.45,46.46,46.36,46.41,157543.0,45.4045,45.4143,45.3166,45.3654,157543.0
2020-06-02 14:00:00,46.4,46.53,46.31,46.36,264727.0,45.3557,45.4827,45.2677,45.3166,264727.0
2020-06-02 14:10:00,46.36,46.52,46.34,46.51,217385.0,45.3166,45.473,45.297,45.4632,217385.0
2020-06-02 14:20:00,46.51,46.51,46.3,46.35,249389.0,45.4632,45.4632,45.2579,45.3068,249389.0
2020-06-02 14:30:00,46.35,46.36,46.23,46.31,276108.0,45.3068,45.3166,45.1895,45.2677,276108.0
2020-06-02 14:40:00,46.31,46.56,46.3,46.54,325949.0,45.2677,45.5121,45.2579,45.4925,325949.0
2020-06-02 14:50:00,46.54,46.59,46.41,46.42,472724.0,45.4925,45.5414,45.3654,45.3752,472724.0
2020-06-02 15:00:00,46.43,46.48,46.31,46.39,375723.0,45.385,45.4339,45.2677,45.3459,375723.0
2020-06-02 15:10:00,46.39,46.51,46.33,46.51,297041.0,45.3459,45.4632,45.2872,45.4632,297041.0
2020-06-02 15:20:00,46.51,46.55,46.41,46.5,374847.0,45.4632,45.5023,45.3654,45.4534,374847.0
2020-06-02 15:30:00,46.5,46.68,46.42,46.68,680478.0,45.4534,45.6294,45.3752,45.6294,680478.0
2020-06-02 15:40:00,46.69,46.69,46.44,46.5,515362.0,45.6391,45.6391,45.3948,45.4534,515362.0
2020-06-02 15:50:00,46.5,46.85,46.5,46.83,1760589.0,45.4534,45.7955,45.4534,45.776,1760589.0
2020-06-03 09:30:00,48.03,48.38,47.56,47.63,3025242.0,46.949,47.2911,46.4895,46.558,3025242.0
2020-06-03 09:40:00,47.62,48.14,47.58,47.91,1309118.0,46.5482,47.0565,46.5091,46.8317,1309118.0
2020-06-03 09:50:00,47.92,48.17,47.79,48.13,917292.0,46.8414,47.0858,46.7144,47.0467,917292.0
2020-06-03 10:00:00,48.13,48.19,47.73,47.73,762007.0,47.0467,47.1054,46.6557,46.6557,762007.0
2020-06-03 10:10:00,47.74,47.78,47.45,47.71,1122183.0,46.6655,46.7046,46.382,46.6362,1122183.0
2020-06-03 10:20:00,47.71,47.78,47.5,47.74,496571.0,46.6362,46.7046,46.4309,46.6655,496571.0
2020-06-03 10:30:00,47.75,48.03,47.63,47.98,759044.0,46.6753,46.949,46.558,46.9001,759044.0
2020-06-03 10:40:00,47.98,48.24,47.9,48.21,824016.0,46.9001,47.1542,46.8219,47.1249,824016.0
2020-06-03 10:50:00,48.21,48.4,48.05,48.31,1041840.0,47.1249,47.3106,46.9685,47.2227,1041840.0
2020-06-03 11:00:00,48.3,48.47,48.18,48.29,792001.0,47.2129,47.3791,47.0956,47.2031,792001.0
2020-06-03 11:10:00,48.29,48.38,48.22,48.25,622560.0,47.2031,47.2911,47.1347,47.164,622560.0
2020-06-03 11:20:00,48.25,48.39,48.12,48.19,621971.0,47.164,47.3009,47.0369,47.1054,621971.0
2020-06-03 11:30:00,48.18,48.3,48.0,48.26,518800.0,47.0956,47.2129,46.9196,47.1738,518800.0
2020-06-03 11:40:00,48.26,48.29,47.95,48.03,560815.0,47.1738,47.2031,46.8708,46.949,560815.0
2020-06-03 11:50:00,48.03,48.06,47.89,47.99,499522.0,46.949,46.9783,46.8121,46.9099,499522.0
2020-06-03 12:00:00,47.98,48.15,47.96,48.03,456832.0,46.9001,47.0663,46.8805,46.949,456832.0
2020-06-03 12:10:00,48.03,48.12,48.01,48.04,348933.0,46.949,47.0369,46.9294,46.9587,348933.0
2020-06-03 12:20:00,48.04,48.2,48.01,48.18,396913.0,46.9587,47.1151,46.9294,47.0956,396913.0
2020-06-03 12:30:00,48.19,48.24,48.1,48.23,349123.0,47.1054,47.1542,47.0174,47.1445,349123.0
2020-06-03 12:40:00,48.23,48.31,48.19,48.25,346830.0,47.1445,47.2227,47.1054,47.164,346830.0
2020-06-03 12:50:00,48.25,48.39,48.15,48.37,656355.0,47.164,47.3009,47.0663,47.2813,656355.0
2020-06-03 13:00:00,48.37,48.74,48.32,48.69,1105652.0,47.2813,47.643,47.2324,47.5941,1105652.0
2020-06-03 13:10:00,48.7,48.98,48.63,48.98,995616.0,47.6039,47.8776,47.5355,47.8776,995616.0
2020-06-03 13:20:00,48.98,49.01,48.87,48.93,1043837.0,47.8776,47.9069,47.7701,47.8287,1043837.0
2020-06-03 13:30:00,48.92,49.02,48.83,49.0,783215.0,47.8189,47.9167,47.731,47.8971,783215.0
2020-06-03 13:40:00,48.99,49.09,48.94,49.0,572777.0,47.8874,47.9851,47.8385,47.8971,572777.0
2020-06-03 13:50:00,48.99,49.19,48.95,49.16,679469.0,47.8874,48.0829,47.8483,48.0535,679469.0
2020-06-03 14:00:00,49.16,49.34,49.13,49.26,726168.0,48.0535,48.2295,48.0242,48.1513,726168.0
2020-06-03 14:10:00,49.25,49.42,49.19,49.28,725485.0,48.1415,48.3077,48.0829,48.1708,725485.0
2020-06-03 14:20:00,49.27,49.35,49.2,49.26,408124.0,48.1611,48.2393,48.0926,48.1513,408124.0
2020-06-03 14:30:00,49.26,49.28,49.07,49.09,554354.0,48.1513,48.1708,47.9656,47.9851,554354.0
2020-06-03 14:40:00,49.09,49.14,49.03,49.05,465580.0,47.9851,48.034,47.9265,47.946,465580.0
2020-06-03 14:50:00,49.05,49.22,49.05,49.17,434508.0,47.946,48.1122,47.946,48.0633,434508.0
2020-06-03 15:00:00,49.17,49.27,49.09,49.24,400977.0,48.0633,48.1611,47.9851,48.1317,400977.0
2020-06-03 15:10:00,49.24,49.3,49.17,49.23,364844.0,48.1317,48.1904,48.0633,48.122,364844.0
2020-06-03 15:20:00,49.23,49.3,49.16,49.18,357641.0,48.122,48.1904,48.0535,48.0731,357641.0
2020-06-03 15:30:00,49.17,49.18,48.97,49.07,832717.0,48.0633,48.0731,47.8678,47.9656,832717.0
2020-06-03 15:40:00,49.07,49.11,49.02,49.11,731829.0,47.9656,48.0047,47.9167,48.0047,731829.0
2020-06-03 15:50:00,49.11,49.34,48.9,48.91,1560644.0,48.0047,48.2295,47.7994,47.8092,1560644.0
2020-06-04 09:30:00,48.86,49.19,48.6,48.74,973040.0,47.7603,48.0829,47.5061,47.643,973040.0
2020-06-04 09:40:00,48.77,48.85,48.64,48.78,546941.0,47.6723,47.7505,47.5452,47.6821,546941.0
2020-06-04 09:50:00,48.78,49.33,48.71,49.29,951498.0,47.6821,48.2197,47.6137,48.1806,951498.0
2020-06-04 10:00:00,49.28,49.97,49.2,49.97,1303774.0,48.1708,48.8453,48.0926,48.8453,1303774.0
2020-06-04 10:10:00,49.97,51.14,49.96,51.1,2746293.0,48.8453,49.989,48.8355,49.9499,2746293.0
2020-06-04 10:20:00,51.09,51.18,50.71,50.98,2346768.0,49.9401,50.0281,49.5686,49.8326,2346768.0
2020-06-04 10:30:00,50.98,51.98,50.96,51.35,2601413.0,49.8326,50.8101,49.813,50.1942,2601413.0
2020-06-04 10:40:00,51.35,51.7,51.21,51.33,1176383.0,50.1942,50.5364,50.0574,50.1747,1176383.0
2020-06-04 10:50:00,51.32,51.56,51.17,51.25,839313.0,50.1649,50.3995,50.0183,50.0965,839313.0
2020-06-04 11:00:00,51.25,51.54,50.97,51.0,1005818.0,50.0965,50.38,49.8228,49.8521,1005818.0
2020-06-04 11:10:00,51.01,51.05,50.53,50.62,998884.0,49.8619,49.901,49.3927,49.4807,998884.0
2020-06-04 11:20:00,50.62,51.07,50.57,51.05,887086.0,49.4807,49.9205,49.4318,49.901,887086.0
2020-06-04 11:30:00,51.05,51.35,50.93,51.31,694872.0,49.901,50.1942,49.7837,50.1551,694872.0
2020-06-04 11:40:00,51.33,51.35,51.04,51.17,545083.0,50.1747,50.1942,49.8912,50.0183,545083.0
2020-06-04 11:50:00,51.18,51.23,51.05,51.12,437045.0,50.0281,50.0769,49.901,49.9694,437045.0
2020-06-04 12:00:00,51.11,51.18,51.05,51.14,383051.0,49.9596,50.0281,49.901,49.989,383051.0
2020-06-04 12:10:00,51.13,51.19,50.96,51.17,395537.0,49.9792,50.0378,49.813,50.0183,395537.0
2020-06-04 12:20:00,51.16,51.17,50.79,50.79,534649.0,50.0085,50.0183,49.6468,49.6468,534649.0
2020-06-04 12:30:00,50.79,50.87,50.56,50.74,511679.0,49.6468,49.725,49.422,49.598,511679.0
2020-06-04 12:40:00,50.73,50.79,50.62,50.64,284246.0,49.5882,49.6468,49.4807,49.5002,284246.0
2020-06-04 12:50:00,50.64,50.81,50.52,50.63,441178.0,49.5002,49.6664,49.3829,49.4904,441178.0
2020-06-04 13:00:00,50.62,50.9,50.59,50.86,390701.0,49.4807,49.7544,49.4513,49.7153,390701.0
2020-06-04 13:10:00,50.86,50.94,50.66,50.73,531803.0,49.7153,49.7935,49.5198,49.5882,531803.0
2020-06-04 13:20:00,50.74,50.8,50.6,50.69,369789.0,49.598,49.6566,49.4611,49.5491,369789.0
2020-06-04 13:30:00,50.69,51.09,50.69,51.09,592440.0,49.5491,49.9401,49.5491,49.9401,592440.0
2020-06-04 13:40:00,51.08,51.34,51.06,51.27,746014.0,49.9303,50.1845,49.9108,50.116,746014.0
2020-06-04 13:50:00,51.27,51.28,51.11,51.25,403341.0,50.116,50.1258,49.9596,50.0965,403341.0
2020-06-04 14:00:00,51.26,51.44,51.2,51.35,451277.0,50.1063,50.2822,50.0476,50.1942,451277.0
2020-06-04 14:10:00,51.35,51.46,51.29,51.44,374559.0,50.1942,50.3018,50.1356,50.2822,374559.0
2020-06-04 14:20:00,51.43,51.54,51.4,51.48,660654.0,50.2724,50.38,50.2431,50.3213,660654.0
2020-06-04 14:30:00,51.47,51.5,51.18,51.27,542811.0,50.3115,50.3409,50.0281,50.116,542811.0
2020-06-04 14:40:00,51.26,51.35,51.17,51.3,389586.0,50.1063,50.1942,50.0183,50.1454,389586.0
2020-06-04 14:50:00,51.3,51.49,51.07,51.11,634875.0,50.1454,50.3311,49.9205,49.9596,634875.0
2020-06-04 15:00:00,51.1,51.29,50.99,51.02,717714.0,49.9499,50.1356,49.8423,49.8717,717714.0
2020-06-04 15:10:00,51.02,51.05,50.57,50.87,826408.0,49.8717,49.901,49.4318,49.725,826408.0
2020-06-04 15:20:00,50.86,51.04,50.82,50.91,476619.0,49.7153,49.8912,49.6762,49.7641,476619.0
2020-06-04 15:30:00,50.91,51.17,50.88,51.02,556075.0,49.7641,50.0183,49.7348,49.8717,556075.0
2020-06-04 15:40:00,51.01,51.15,50.94,51.13,639245.0,49.8619,49.9987,49.7935,49.9792,639245.0
2020-06-04 15:50:00,51.14,51.3,50.81,51.22,1397166.0,49.989,50.1454,49.6664,50.0672,1397166.0
2020-06-05 09:30:00,52.66,53.88,52.59,53.66,4463292.0,51.4748,52.6673,51.4063,52.4523,4463292.0
2020-06-05 09:40:00,53.66,54.46,53.53,53.6,2102827.0,52.4523,53.2342,52.3252,52.3936,2102827.0
2020-06-05 09:50:00,53.62,53.73,53.17,53.23,1064611.0,52.4132,52.5207,51.9733,52.0319,1064611.0
2020-06-05 10:00:00,53.24,54.04,53.24,54.02,1194863.0,52.0417,52.8237,52.0417,52.8041,1194863.0
2020-06-05 10:10:00,54.04,54.11,53.42,53.52,1124776.0,52.8237,52.8921,52.2177,52.3154,1124776.0
2020-06-05 10:20:00,53.52,53.59,53.3,53.4,738773.0,52.3154,52.3838,52.1004,52.1981,738773.0
2020-06-05 10:30:00,53.4,53.4,53.13,53.3,742834.0,52.1981,52.1981,51.9342,52.1004,742834.0
2020-06-05 10:40:00,53.3,53.62,53.29,53.44,637251.0,52.1004,52.4132,52.0906,52.2372,637251.0
2020-06-05 10:50:00,53.45,53.63,53.34,53.53,958908.0,52.247,52.4229,52.1395,52.3252,958908.0
2020-06-05 11:00:00,53.53,53.77,53.49,53.63,583433.0,52.3252,52.5598,52.2861,52.4229,583433.0
2020-06-05 11:10:00,53.64,53.85,53.6,53.83,539252.0,52.4327,52.638,52.3936,52.6184,539252.0
2020-06-05 11:20:00,53.83,53.96,53.74,53.93,529969.0,52.6184,52.7455,52.5305,52.7162,529969.0
2020-06-05 11:30:00,53.93,54.17,53.86,54.04,720449.0,52.7162,52.9508,52.6477,52.8237,720449.0
2020-06-05 11:40:00,54.04,54.3,54.0,54.27,670189.0,52.8237,53.0778,52.7846,53.0485,670189.0
2020-06-05 11:50:00,54.27,54.46,54.19,54.27,989871.0,53.0485,53.2342,52.9703,53.0485,989871.0
2020-06-05 12:00:00,54.26,54.27,54.16,54.22,505331.0,53.0387,53.0485,52.941,52.9996,505331.0
2020-06-05 12:10:00,54.22,54.32,54.07,54.15,558228.0,52.9996,53.0974,52.853,52.9312,558228.0
2020-06-05 12:20:00,54.16,54.52,54.16,54.47,655050.0,52.941,53.2929,52.941,53.244,655050.0
2020-06-05 12:30:00,54.47,54.73,54.44,54.72,747614.0,53.244,53.4982,53.2147,53.4884,747614.0
2020-06-05 12:40:00,54.72,54.82,54.55,54.59,604077.0,53.4884,53.5861,53.3222,53.3613,604077.0
2020-06-05 12:50:00,54.59,54.6,54.39,54.55,475707.0,53.3613,53.3711,53.1658,53.3222,475707.0
2020-06-05 13:00:00,54.55,54.58,54.32,54.38,376728.0,53.3222,53.3515,53.0974,53.156,376728.0
2020-06-05 13:10:00,54.37,54.51,54.34,54.48,266152.0,53.1463,53.2831,53.1169,53.2538,266152.0
2020-06-05 13:20:00,54.47,54.51,54.36,54.5,329789.0,53.244,53.2831,53.1365,53.2733,329789.0
2020-06-05 13:30:00,54.5,54.57,54.41,54.43,311690.0,53.2733,53.3418,53.1854,53.2049,311690.0
2020-06-05 13:40:00,54.42,54.51,54.37,54.38,387453.0,53.1951,53.2831,53.1463,53.156,387453.0
2020-06-05 13:50:00,54.38,54.41,54.27,54.32,383239.0,53.156,53.1854,53.0485,53.0974,383239.0
2020-06-05 14:00:00,54.31,54.37,54.23,54.3,380217.0,53.0876,53.1463,53.0094,53.0778,380217.0
2020-06-05 14:10:00,54.3,54.36,54.13,54.19,299452.0,53.0778,53.1365,52.9117,52.9703,299452.0
2020-06-05 14:20:00,54.2,54.43,54.19,54.35,270838.0,52.9801,53.2049,52.9703,53.1267,270838.0
2020-06-05 14:30:00,54.34,54.44,54.13,54.41,341632.0,53.1169,53.2147,52.9117,53.1854,341632.0
2020-06-05 14:40:00,54.41,54.55,54.33,54.35,347618.0,53.1854,53.3222,53.1072,53.1267,347618.0
2020-06-05 14:50:00,54.35,54.41,54.13,54.21,506137.0,53.1267,53.1854,52.9117,52.9899,506137.0
2020-06-05 15:00:00,54.22,54.32,54.13,54.18,443856.0,52.9996,53.0974,52.9117,52.9605,443856.0
2020-06-05 15:10:00,54.19,54.2,53.87,54.02,550846.0,52.9703,52.9801,52.6575,52.8041,550846.0
2020-06-05 15:20:00,54.03,54.11,53.95,54.06,428744.0,52.8139,52.8921,52.7357,52.8432,428744.0
2020-06-05 15:30:00,54.06,54.08,53.88,53.92,568848.0,52.8432,52.8628,52.6673,52.7064,568848.0
2020-06-05 15:40:00,53.91,53.94,53.55,53.65,847633.0,52.6966,52.7259,52.3447,52.4425,847633.0
2020-06-05 15:50:00,53.65,53.78,53.53,53.74,1485437.0,52.4425,52.5696,52.3252,52.5305,1485437.0
2020-06-08 09:30:00,54.54,54.64,53.56,53.61,1515166.0,53.3124,53.4102,52.3545,52.4034,1515166.0
2020-06-08 09:40:00,53.61,53.74,53.06,53.1,1131346.0,52.4034,52.5305,51.8658,51.9049,1131346.0
2020-06-08 09:50:00,53.1,53.37,52.9,53.37,866917.0,51.9049,52.1688,51.7094,52.1688,866917.0
2020-06-08 10:00:00,53.38,53.38,52.67,52.83,978226.0,52.1786,52.1786,51.4845,51.6409,978226.0
2020-06-08 10:10:00,52.83,52.96,52.58,52.59,701432.0,51.6409,51.768,51.3966,51.4063,701432.0
2020-06-08 10:20:00,52.6,52.7,52.36,52.48,872960.0,51.4161,51.5139,51.1815,51.2988,872960.0
2020-06-08 10:30:00,52.48,52.53,52.23,52.37,748673.0,51.2988,51.3477,51.0544,51.1913,748673.0
2020-06-08 10:40:00,52.38,52.56,52.28,52.52,559061.0,51.2011,51.377,51.1033,51.3379,559061.0
2020-06-08 10:50:00,52.53,52.78,52.53,52.78,712782.0,51.3477,51.5921,51.3477,51.5921,712782.0
2020-06-08 11:00:00,52.78,53.12,52.77,53.06,699844.0,51.5921,51.9244,51.5823,51.8658,699844.0
2020-06-08 11:10:00,53.07,53.25,53.06,53.11,432088.0,51.8755,52.0515,51.8658,51.9146,432088.0
2020-06-08 11:20:00,53.11,53.3,53.09,53.16,402367.0,51.9146,52.1004,51.8951,51.9635,402367.0
2020-06-08 11:30:00,53.16,53.3,53.04,53.1,334863.0,51.9635,52.1004,51.8462,51.9049,334863.0
2020-06-08 11:40:00,53.09,53.15,52.99,53.07,416443.0,51.8951,51.9537,51.7973,51.8755,416443.0
2020-06-08 11:50:00,53.06,53.14,52.92,53.11,313267.0,51.8658,51.944,51.7289,51.9146,313267.0
2020-06-08 12:00:00,53.11,53.2,53.04,53.16,182400.0,51.9146,52.0026,51.8462,51.9635,182400.0
2020-06-08 12:10:00,53.17,53.18,52.87,52.99,242449.0,51.9733,51.9831,51.68,51.7973,242449.0
2020-06-08 12:20:00,52.98,53.16,52.97,53.09,216147.0,51.7876,51.9635,51.7778,51.8951,216147.0
2020-06-08 12:30:00,53.09,53.25,53.04,53.21,193386.0,51.8951,52.0515,51.8462,52.0124,193386.0
2020-06-08 12:40:00,53.21,53.32,53.18,53.23,223187.0,52.0124,52.1199,51.9831,52.0319,223187.0
2020-06-08 12:50:00,53.22,53.25,52.99,53.0,192772.0,52.0222,52.0515,51.7973,51.8071,192772.0
2020-06-08 13:00:00,52.99,53.11,52.98,53.09,136662.0,51.7973,51.9146,51.7876,51.8951,136662.0
2020-06-08 13:10:00,53.08,53.19,53.07,53.13,149681.0,51.8853,51.9928,51.8755,51.9342,149681.0
2020-06-08 13:20:00,53.12,53.2,53.1,53.13,115106.0,51.9244,52.0026,51.9049,51.9342,115106.0
2020-06-08 13:30:00,53.12,53.18,53.01,53.04,276170.0,51.9244,51.9831,51.8169,51.8462,276170.0
2020-06-08 13:40:00,53.04,53.04,52.92,52.98,238263.0,51.8462,51.8462,51.7289,51.7876,238263.0
2020-06-08 13:50:00,52.98,53.13,52.96,53.06,261955.0,51.7876,51.9342,51.768,51.8658,261955.0
2020-06-08 14:00:00,53.06,53.09,53.0,53.04,158341.0,51.8658,51.8951,51.8071,51.8462,158341.0
2020-06-08 14:10:00,53.04,53.04,52.86,52.91,267186.0,51.8462,51.8462,51.6703,51.7191,267186.0
2020-06-08 14:20:00,52.9,53.09,52.89,53.09,228115.0,51.7094,51.8951,51.6996,51.8951,228115.0
2020-06-08 14:30:00,53.09,53.13,53.01,53.11,216486.0,51.8951,51.9342,51.8169,51.9146,216486.0
2020-06-08 14:40:00,53.11,53.23,53.1,53.19,238373.0,51.9146,52.0319,51.9049,51.9928,238373.0
2020-06-08 14:50:00,53.2,53.23,53.12,53.18,176226.0,52.0026,52.0319,51.9244,51.9831,176226.0
2020-06-08 15:00:00,53.17,53.21,53.04,53.07,197296.0,51.9733,52.0124,51.8462,51.8755,197296.0
2020-06-08 15:10:00,53.07,53.16,53.02,53.16,195196.0,51.8755,51.9635,51.8267,51.9635,195196.0
2020-06-08 15:20:00,53.16,53.5,53.15,53.48,487905.0,51.9635,52.2959,51.9537,52.2763,487905.0
2020-06-08 15:30:00,53.48,53.55,53.43,53.55,450147.0,52.2763,52.3447,52.2274,52.3447,450147.0
2020-06-08 15:40:00,53.55,53.63,53.53,53.62,523020.0,52.3447,52.4229,52.3252,52.4132,523020.0
2020-06-08 15:50:00,53.62,53.75,53.61,53.71,1229671.0,52.4132,52.5402,52.4034,52.5011,1229671.0
2020-06-09 09:30:00,52.68,52.89,52.56,52.82,958484.0,51.4943,51.6996,51.377,51.6312,958484.0
2020-06-09 09:40:00,52.81,53.27,52.69,52.95,724013.0,51.6214,52.071,51.5041,51.7582,724013.0
2020-06-09 09:50:00,52.96,53.29,52.95,53.22,511069.0,51.768,52.0906,51.7582,52.0222,511069.0
2020-06-09 10:00:00,53.2,53.23,52.71,52.75,525047.0,52.0026,52.0319,51.5236,51.5627,525047.0
2020-06-09 10:10:00,52.73,52.8,52.45,52.78,544545.0,51.5432,51.6116,51.2695,51.5921,544545.0
2020-06-09 10:20:00,52.78,52.87,52.57,52.58,367014.0,51.5921,51.68,51.3868,51.3966,367014.0
2020-06-09 10:30:00,52.57,52.7,52.47,52.68,542703.0,51.3868,51.5139,51.289,51.4943,542703.0
2020-06-09 10:40:00,52.67,52.89,52.63,52.87,337838.0,51.4845,51.6996,51.4454,51.68,337838.0
2020-06-09 10:50:00,52.88,53.22,52.82,53.1,473054.0,51.6898,52.0222,51.6312,51.9049,473054.0
2020-06-09 11:00:00,53.08,53.17,52.98,53.05,403173.0,51.8853,51.9733,51.7876,51.856,403173.0
2020-06-09 11:10:00,53.05,53.1,52.88,53.05,268247.0,51.856,51.9049,51.6898,51.856,268247.0
2020-06-09 11:20:00,53.04,53.18,52.99,53.0,310759.0,51.8462,51.9831,51.7973,51.8071,310759.0
2020-06-09 11:30:00,52.99,53.02,52.68,52.72,451702.0,51.7973,51.8267,51.4943,51.5334,451702.0
2020-06-09 11:40:00,52.73,52.73,52.6,52.62,262583.0,51.5432,51.5432,51.4161,51.4357,262583.0
2020-06-09 11:50:00,52.62,52.83,52.61,52.76,196522.0,51.4357,51.6409,51.4259,51.5725,196522.0
2020-06-09 12:00:00,52.75,52.83,52.7,52.83,172529.0,51.5627,51.6409,51.5139,51.6409,172529.0
2020-06-09 12:10:00,52.83,52.89,52.79,52.83,179653.0,51.6409,51.6996,51.6018,51.6409,179653.0
2020-06-09 12:20:00,52.84,52.87,52.75,52.8,153310.0,51.6507,51.68,51.5627,51.6116,153310.0
2020-06-09 12:30:00,52.79,52.99,52.71,52.98,219113.0,51.6018,51.7973,51.5236,51.7876,219113.0
2020-06-09 12:40:00,52.98,53.12,52.95,53.07,262251.0,51.7876,51.9244,51.7582,51.8755,262251.0
2020-06-09 12:50:00,53.08,53.25,53.06,53.23,243497.0,51.8853,52.0515,51.8658,52.0319,243497.0
2020-06-09 13:00:00,53.23,53.28,53.1,53.12,228991.0,52.0319,52.0808,51.9049,51.9244,228991.0
2020-06-09 13:10:00,53.12,53.15,53.05,53.09,245348.0,51.9244,51.9537,51.856,51.8951,245348.0
2020-06-09 13:20:00,53.09,53.37,53.08,53.36,350617.0,51.8951,52.1688,51.8853,52.159,350617.0
2020-06-09 13:30:00,53.36,53.47,53.32,53.38,271357.0,52.159,52.2665,52.1199,52.1786,271357.0
2020-06-09 13:40:00,53.38,53.5,53.32,53.37,264501.0,52.1786,52.2959,52.1199,52.1688,264501.0
2020-06-09 13:50:00,53.37,53.38,53.25,53.28,193584.0,52.1688,52.1786,52.0515,52.0808,193584.0
2020-06-09 14:00:00,53.28,53.32,53.05,53.07,261451.0,52.0808,52.1199,51.856,51.8755,261451.0
2020-06-09 14:10:00,53.08,53.12,52.98,53.01,252562.0,51.8853,51.9244,51.7876,51.8169,252562.0
2020-06-09 14:20:00,53.01,53.02,52.73,52.91,426831.0,51.8169,51.8267,51.5432,51.7191,426831.0
2020-06-09 14:30:00,52.9,53.02,52.85,53.02,189348.0,51.7094,51.8267,51.6605,51.8267,189348.0
2020-06-09 14:40:00,53.01,53.15,52.99,53.14,209378.0,51.8169,51.9537,51.7973,51.944,209378.0
2020-06-09 14:50:00,53.14,53.18,53.05,53.17,182094.0,51.944,51.9831,51.856,51.9733,182094.0
2020-06-09 15:00:00,53.17,53.19,53.05,53.15,259220.0,51.9733,51.9928,51.856,51.9537,259220.0
2020-06-09 15:10:00,53.15,53.18,53.08,53.14,301432.0,51.9537,51.9831,51.8853,51.944,301432.0
2020-06-09 15:20:00,53.14,53.25,53.0,53.23,324642.0,51.944,52.0515,51.8071,52.0319,324642.0
2020-06-09 15:30:00,53.23,53.26,53.11,53.2,295674.0,52.0319,52.0613,51.9146,52.0026,295674.0
2020-06-09 15:40:00,53.2,53.28,52.88,52.94,494532.0,52.0026,52.0808,51.6898,51.7485,494532.0
2020-06-09 15:50:00,52.94,53.24,52.9,53.15,1667691.0,51.7485,52.0417,51.7094,51.9537,1667691.0
2020-06-10 09:30:00,52.92,52.97,52.01,52.26,1433407.0,51.7289,51.7778,50.8394,51.0838,1433407.0
2020-06-10 09:40:00,52.24,52.34,51.67,51.98,1388932.0,51.0642,51.162,50.507,50.8101,1388932.0
2020-06-10 09:50:00,51.99,52.22,51.57,52.22,771387.0,50.8198,51.0447,50.4093,51.0447,771387.0
2020-06-10 10:00:00,52.22,52.37,52.03,52.09,679292.0,51.0447,51.1913,50.8589,50.9176,679292.0
2020-06-10 10:10:00,52.1,52.34,51.88,52.22,628536.0,50.9274,51.162,50.7123,51.0447,628536.0
2020-06-10 10:20:00,52.22,52.35,52.05,52.15,530884.0,51.0447,51.1717,50.8785,50.9762,530884.0
2020-06-10 10:30:00,52.15,52.48,52.1,52.38,336636.0,50.9762,51.2988,50.9274,51.2011,336636.0
2020-06-10 10:40:00,52.38,52.5,52.27,52.31,230827.0,51.2011,51.3184,51.0935,51.1326,230827.0
2020-06-10 10:50:00,52.31,52.36,52.07,52.11,330833.0,51.1326,51.1815,50.898,50.9371,330833.0
2020-06-10 11:00:00,52.12,52.3,52.06,52.09,281915.0,50.9469,51.1229,50.8883,50.9176,281915.0
2020-06-10 11:10:00,52.08,52.16,51.92,52.14,432673.0,50.9078,50.986,50.7514,50.9665,432673.0
2020-06-10 11:20:00,52.13,52.43,52.12,52.4,547308.0,50.9567,51.2499,50.9469,51.2206,547308.0
2020-06-10 11:30:00,52.39,52.54,52.3,52.54,367840.0,51.2108,51.3575,51.1229,51.3575,367840.0
2020-06-10 11:40:00,52.54,52.61,52.49,52.57,246933.0,51.3575,51.4259,51.3086,51.3868,246933.0
2020-06-10 11:50:00,52.58,52.75,52.55,52.75,252626.0,51.3966,51.5627,51.3672,51.5627,252626.0
2020-06-10 12:00:00,52.75,52.77,52.53,52.58,287941.0,51.5627,51.5823,51.3477,51.3966,287941.0
2020-06-10 12:10:00,52.58,52.59,52.36,52.52,253178.0,51.3966,51.4063,51.1815,51.3379,253178.0
2020-06-10 12:20:00,52.52,52.57,52.45,52.54,179539.0,51.3379,51.3868,51.2695,51.3575,179539.0
2020-06-10 12:30:00,52.54,52.56,52.29,52.36,208335.0,51.3575,51.377,51.1131,51.1815,208335.0
2020-06-10 12:40:00,52.36,52.41,52.31,52.36,132200.0,51.1815,51.2304,51.1326,51.1815,132200.0
2020-06-10 12:50:00,52.35,52.48,52.34,52.4,163204.0,51.1717,51.2988,51.162,51.2206,163204.0
2020-06-10 13:00:00,52.41,52.41,52.23,52.41,156059.0,51.2304,51.2304,51.0544,51.2304,156059.0
2020-06-10 13:10:00,52.41,52.52,52.37,52.51,122384.0,51.2304,51.3379,51.1913,51.3281,122384.0
2020-06-10 13:20:00,52.51,52.56,52.47,52.48,156869.0,51.3281,51.377,51.289,51.2988,156869.0
2020-06-10 13:30:00,52.49,52.52,52.38,52.45,178900.0,51.3086,51.3379,51.2011,51.2695,178900.0
2020-06-10 13:40:00,52.45,52.6,52.43,52.48,155806.0,51.2695,51.4161,51.2499,51.2988,155806.0
2020-06-10 13:50:00,52.48,52.55,52.38,52.4,187289.0,51.2988,51.3672,51.2011,51.2206,187289.0
2020-06-10 14:00:00,52.39,53.02,52.18,52.79,764502.0,51.2108,51.8267,51.0056,51.6018,764502.0
2020-06-10 14:10:00,52.8,53.25,52.79,53.19,474450.0,51.6116,52.0515,51.6018,51.9928,474450.0
2020-06-10 14:20:00,53.17,53.29,53.07,53.26,316488.0,51.9733,52.0906,51.8755,52.0613,316488.0
2020-06-10 14:30:00,53.26,53.3,52.93,52.94,457905.0,52.0613,52.1004,51.7387,51.7485,457905.0
2020-06-10 14:40:00,52.93,53.07,52.72,52.8,501874.0,51.7387,51.8755,51.5334,51.6116,501874.0
2020-06-10 14:50:00,52.8,52.87,52.5,52.69,364076.0,51.6116,51.68,51.3184,51.5041,364076.0
2020-06-10 15:00:00,52.69,52.87,52.45,52.79,467391.0,51.5041,51.68,51.2695,51.6018,467391.0
2020-06-10 15:10:00,52.79,52.97,52.72,52.89,328559.0,51.6018,51.7778,51.5334,51.6996,328559.0
2020-06-10 15:20:00,52.88,53.1,52.73,53.08,397209.0,51.6898,51.9049,51.5432,51.8853,397209.0
2020-06-10 15:30:00,53.08,53.14,52.94,53.05,353604.0,51.8853,51.944,51.7485,51.856,353604.0
2020-06-10 15:40:00,53.05,53.07,52.55,52.7,371027.0,51.856,51.8755,51.3672,51.5139,371027.0
2020-06-10 15:50:00,52.69,52.82,52.45,52.45,885493.0,51.5041,51.6312,51.2695,51.2695,885493.0
2020-06-11 09:30:00,50.42,50.44,49.63,49.78,2403449.0,49.2852,49.3047,48.513,48.6596,2403449.0
2020-06-11 09:40:00,49.77,50.4,49.51,50.26,1382749.0,48.6498,49.2656,48.3957,49.1288,1382749.0
2020-06-11 09:50:00,50.26,50.98,50.14,50.75,1115864.0,49.1288,49.8326,49.0115,49.6077,1115864.0
2020-06-11 10:00:00,50.77,50.84,50.45,50.7,752195.0,49.6273,49.6957,49.3145,49.5589,752195.0
2020-06-11 10:10:00,50.69,51.09,50.65,50.92,671682.0,49.5491,49.9401,49.51,49.7739,671682.0
2020-06-11 10:20:00,50.93,51.05,50.75,50.75,521646.0,49.7837,49.901,49.6077,49.6077,521646.0
2020-06-11 10:30:00,50.75,51.08,50.62,51.01,354883.0,49.6077,49.9303,49.4807,49.8619,354883.0
2020-06-11 10:40:00,51.0,51.05,50.56,50.59,296173.0,49.8521,49.901,49.422,49.4513,296173.0
2020-06-11 10:50:00,50.59,50.73,50.24,50.31,404882.0,49.4513,49.5882,49.1092,49.1777,404882.0
2020-06-11 11:00:00,50.31,50.32,50.03,50.1,851586.0,49.1777,49.1874,48.904,48.9724,851586.0
2020-06-11 11:10:00,50.1,50.44,50.04,50.43,457742.0,48.9724,49.3047,48.9137,49.2949,457742.0
2020-06-11 11:20:00,50.42,50.57,50.31,50.4,414603.0,49.2852,49.4318,49.1777,49.2656,414603.0
2020-06-11 11:30:00,50.4,50.47,50.1,50.11,384195.0,49.2656,49.334,48.9724,48.9822,384195.0
2020-06-11 11:40:00,50.11,50.26,50.0,50.15,432733.0,48.9822,49.1288,48.8746,49.0213,432733.0
2020-06-11 11:50:00,50.15,50.29,50.1,50.19,315982.0,49.0213,49.1581,48.9724,49.0604,315982.0
2020-06-11 12:00:00,50.18,50.32,50.05,50.18,344851.0,49.0506,49.1874,48.9235,49.0506,344851.0
2020-06-11 12:10:00,50.19,50.23,49.88,49.92,683615.0,49.0604,49.0995,48.7573,48.7964,683615.0
2020-06-11 12:20:00,49.92,50.1,49.68,49.79,677182.0,48.7964,48.9724,48.5618,48.6694,677182.0
2020-06-11 12:30:00,49.79,50.1,49.79,49.98,373141.0,48.6694,48.9724,48.6694,48.8551,373141.0
2020-06-11 12:40:00,49.99,50.05,49.52,49.52,517208.0,48.8649,48.9235,48.4054,48.4054,517208.0
2020-06-11 12:50:00,49.52,49.64,49.26,49.34,782995.0,48.4054,48.5227,48.1513,48.2295,782995.0
2020-06-11 13:00:00,49.34,49.7,49.31,49.48,540762.0,48.2295,48.5814,48.2002,48.3663,540762.0
2020-06-11 13:10:00,49.48,49.54,49.38,49.47,415225.0,48.3663,48.425,48.2686,48.3566,415225.0
2020-06-11 13:20:00,49.47,49.59,49.4,49.41,317599.0,48.3566,48.4739,48.2881,48.2979,317599.0
2020-06-11 13:30:00,49.42,49.51,49.21,49.26,391900.0,48.3077,48.3957,48.1024,48.1513,391900.0
2020-06-11 13:40:00,49.27,49.41,49.08,49.11,444797.0,48.1611,48.2979,47.9753,48.0047,444797.0
2020-06-11 13:50:00,49.1,49.29,49.05,49.14,416164.0,47.9949,48.1806,47.946,48.034,416164.0
2020-06-11 14:00:00,49.13,49.17,48.87,49.03,479587.0,48.0242,48.0633,47.7701,47.9265,479587.0
2020-06-11 14:10:00,49.03,49.07,48.79,48.82,419217.0,47.9265,47.9656,47.6919,47.7212,419217.0
2020-06-11 14:20:00,48.82,49.15,48.76,49.04,425921.0,47.7212,48.0438,47.6625,47.9362,425921.0
2020-06-11 14:30:00,49.05,49.14,48.51,48.55,686619.0,47.946,48.034,47.4182,47.4573,686619.0
2020-06-11 14:40:00,48.54,48.62,48.41,48.47,691322.0,47.4475,47.5257,47.3204,47.3791,691322.0
2020-06-11 14:50:00,48.47,48.92,48.39,48.61,822006.0,47.3791,47.8189,47.3009,47.5159,822006.0
2020-06-11 15:00:00,48.6,48.89,48.47,48.84,553660.0,47.5061,47.7896,47.3791,47.7407,553660.0
2020-06-11 15:10:00,48.84,48.94,48.5,48.62,552173.0,47.7407,47.8385,47.4084,47.5257,552173.0
2020-06-11 15:20:00,48.62,48.64,48.19,48.36,550877.0,47.5257,47.5452,47.1054,47.2715,550877.0
2020-06-11 15:30:00,48.36,48.57,48.21,48.46,594142.0,47.2715,47.4768,47.1249,47.3693,594142.0
2020-06-11 15:40:00,48.45,48.95,48.43,48.66,791224.0,47.3595,47.8483,47.34,47.5648,791224.0
2020-06-11 15:50:00,48.63,48.72,48.44,48.53,1975416.0,47.5355,47.6234,47.3497,47.4377,1975416.0
2020-06-12 09:30:00,50.23,50.48,49.96,50.08,1595042.0,49.0995,49.3438,48.8355,48.9528,1595042.0
2020-06-12 09:40:00,50.07,50.43,49.84,49.89,845887.0,48.9431,49.2949,48.7182,48.7671,845887.0
2020-06-12 09:50:00,49.89,50.02,49.63,49.9,622994.0,48.7671,48.8942,48.513,48.7769,622994.0
2020-06-12 10:00:00,49.91,50.22,49.74,49.83,685870.0,48.7867,49.0897,48.6205,48.7085,685870.0
2020-06-12 10:10:00,49.83,49.93,49.53,49.58,487516.0,48.7085,48.8062,48.4152,48.4641,487516.0
2020-06-12 10:20:00,49.59,49.83,49.46,49.47,374146.0,48.4739,48.7085,48.3468,48.3566,374146.0
2020-06-12 10:30:00,49.48,49.55,49.17,49.19,485670.0,48.3663,48.4348,48.0633,48.0829,485670.0
2020-06-12 10:40:00,49.18,49.49,49.16,49.3,619666.0,48.0731,48.3761,48.0535,48.1904,619666.0
2020-06-12 10:50:00,49.3,49.31,48.43,48.48,1007751.0,48.1904,48.2002,47.34,47.3888,1007751.0
2020-06-12 11:00:00,48.48,48.8,48.15,48.71,920234.0,47.3888,47.7016,47.0663,47.6137,920234.0
2020-06-12 11:10:00,48.72,48.73,48.01,48.04,581438.0,47.6234,47.6332,46.9294,46.9587,581438.0
2020-06-12 11:20:00,48.06,48.36,47.66,48.21,1082058.0,46.9783,47.2715,46.5873,47.1249,1082058.0
2020-06-12 11:30:00,48.2,48.79,47.97,48.67,486456.0,47.1151,47.6919,46.8903,47.5746,486456.0
2020-06-12 11:40:00,48.68,48.75,48.15,48.69,510297.0,47.5843,47.6528,47.0663,47.5941,510297.0
2020-06-12 11:50:00,48.68,48.83,48.5,48.79,344713.0,47.5843,47.731,47.4084,47.6919,344713.0
2020-06-12 12:00:00,48.79,48.96,48.65,48.8,364928.0,47.6919,47.858,47.555,47.7016,364928.0
2020-06-12 12:10:00,48.81,48.9,48.62,48.9,289880.0,47.7114,47.7994,47.5257,47.7994,289880.0
2020-06-12 12:20:00,48.89,48.92,48.46,48.58,283167.0,47.7896,47.8189,47.3693,47.4866,283167.0
2020-06-12 12:30:00,48.57,48.6,48.25,48.33,304762.0,47.4768,47.5061,47.164,47.2422,304762.0
2020-06-12 12:40:00,48.33,48.45,48.2,48.28,294154.0,47.2422,47.3595,47.1151,47.1933,294154.0
2020-06-12 12:50:00,48.27,48.71,48.27,48.62,349938.0,47.1836,47.6137,47.1836,47.5257,349938.0
2020-06-12 13:00:00,48.64,48.67,48.39,48.53,269230.0,47.5452,47.5746,47.3009,47.4377,269230.0
2020-06-12 13:10:00,48.53,48.53,48.33,48.49,233173.0,47.4377,47.4377,47.2422,47.3986,233173.0
2020-06-12 13:20:00,48.49,48.64,48.32,48.39,393690.0,47.3986,47.5452,47.2324,47.3009,393690.0
2020-06-12 13:30:00,48.4,48.46,47.8,47.99,844941.0,47.3106,47.3693,46.7241,46.9099,844941.0
2020-06-12 13:40:00,47.99,48.2,47.65,47.72,493811.0,46.9099,47.1151,46.5775,46.6459,493811.0
2020-06-12 13:50:00,47.73,47.83,47.36,47.38,1014686.0,46.6557,46.7535,46.294,46.3136,1014686.0
2020-06-12 14:00:00,47.38,47.96,47.37,47.63,384665.0,46.3136,46.8805,46.3038,46.558,384665.0
2020-06-12 14:10:00,47.63,48.05,47.63,47.68,431198.0,46.558,46.9685,46.558,46.6068,431198.0
2020-06-12 14:20:00,47.71,47.96,47.61,47.89,312761.0,46.6362,46.8805,46.5384,46.8121,312761.0
2020-06-12 14:30:00,47.89,48.25,47.85,47.92,321012.0,46.8121,47.164,46.773,46.8414,321012.0
2020-06-12 14:40:00,47.91,48.06,47.76,47.94,270934.0,46.8317,46.9783,46.685,46.861,270934.0
2020-06-12 14:50:00,47.94,48.23,47.88,48.2,281227.0,46.861,47.1445,46.8023,47.1151,281227.0
2020-06-12 15:00:00,48.2,48.48,48.19,48.36,332249.0,47.1151,47.3888,47.1054,47.2715,332249.0
2020-06-12 15:10:00,48.37,48.55,48.14,48.32,327719.0,47.2813,47.4573,47.0565,47.2324,327719.0
2020-06-12 15:20:00,48.32,48.34,47.99,48.14,340787.0,47.2324,47.252,46.9099,47.0565,340787.0
2020-06-12 15:30:00,48.14,48.49,48.03,48.44,418847.0,47.0565,47.3986,46.949,47.3497,418847.0
2020-06-12 15:40:00,48.46,48.74,48.36,48.66,490312.0,47.3693,47.643,47.2715,47.5648,490312.0
2020-06-12 15:50:00,48.65,48.82,48.51,48.68,1268565.0,47.555,47.7212,47.4182,47.5843,1268565.0
2020-06-15 09:30:00,47.45,48.1,47.1,47.84,1018042.0,46.382,47.0174,46.0399,46.7632,1018042.0
2020-06-15 09:40:00,47.82,48.16,47.64,47.77,557873.0,46.7437,47.076,46.5677,46.6948,557873.0
2020-06-15 09:50:00,47.77,48.29,47.71,48.22,714121.0,46.6948,47.2031,46.6362,47.1347,714121.0
2020-06-15 10:00:00,48.21,48.66,48.1,48.47,758217.0,47.1249,47.5648,47.0174,47.3791,758217.0
2020-06-15 10:10:00,48.47,48.69,48.34,48.66,430046.0,47.3791,47.5941,47.252,47.5648,430046.0
2020-06-15 10:20:00,48.66,48.69,48.45,48.46,415359.0,47.5648,47.5941,47.3595,47.3693,415359.0
2020-06-15 10:30:00,48.45,48.58,48.15,48.17,363732.0,47.3595,47.4866,47.0663,47.0858,363732.0
2020-06-15 10:40:00,48.16,48.46,48.06,48.42,350917.0,47.076,47.3693,46.9783,47.3302,350917.0
2020-06-15 10:50:00,48.41,48.51,48.28,48.3,255600.0,47.3204,47.4182,47.1933,47.2129,255600.0
2020-06-15 11:00:00,48.34,48.67,48.25,48.67,261065.0,47.252,47.5746,47.164,47.5746,261065.0
2020-06-15 11:10:00,48.66,48.69,48.32,48.38,253246.0,47.5648,47.5941,47.2324,47.2911,253246.0
2020-06-15 11:20:00,48.4,48.56,48.25,48.39,227468.0,47.3106,47.467,47.164,47.3009,227468.0
2020-06-15 11:30:00,48.39,48.51,48.22,48.3,183184.0,47.3009,47.4182,47.1347,47.2129,183184.0
2020-06-15 11:40:00,48.31,48.37,48.16,48.23,156545.0,47.2227,47.2813,47.076,47.1445,156545.0
2020-06-15 11:50:00,48.23,48.43,48.13,48.35,234999.0,47.1445,47.34,47.0467,47.2618,234999.0
2020-06-15 12:00:00,48.34,48.74,48.26,48.65,283472.0,47.252,47.643,47.1738,47.555,283472.0
2020-06-15 12:10:00,48.65,48.97,48.61,48.9,292376.0,47.555,47.8678,47.5159,47.7994,292376.0
2020-06-15 12:20:00,48.91,49.02,48.83,48.92,211479.0,47.8092,47.9167,47.731,47.8189,211479.0
2020-06-15 12:30:00,48.9,49.0,48.76,48.95,263873.0,47.7994,47.8971,47.6625,47.8483,263873.0
2020-06-15 12:40:00,48.94,49.15,48.89,49.05,245632.0,47.8385,48.0438,47.7896,47.946,245632.0
2020-06-15 12:50:00,49.05,49.17,48.91,49.16,225048.0,47.946,48.0633,47.8092,48.0535,225048.0
2020-06-15 13:00:00,49.17,49.29,49.03,49.29,235324.0,48.0633,48.1806,47.9265,48.1806,235324.0
2020-06-15 13:10:00,49.29,49.49,49.22,49.27,268901.0,48.1806,48.3761,48.1122,48.1611,268901.0
2020-06-15 13:20:00,49.28,49.37,49.16,49.21,170456.0,48.1708,48.2588,48.0535,48.1024,170456.0
2020-06-15 13:30:00,49.17,49.22,49.02,49.12,247621.0,48.0633,48.1122,47.9167,48.0144,247621.0
2020-06-15 13:40:00,49.11,49.19,48.91,48.95,192186.0,48.0047,48.0829,47.8092,47.8483,192186.0
2020-06-15 13:50:00,48.95,49.12,48.92,48.93,257486.0,47.8483,48.0144,47.8189,47.8287,257486.0
2020-06-15 14:00:00,48.94,49.63,48.94,49.4,684666.0,47.8385,48.513,47.8385,48.2881,684666.0
2020-06-15 14:10:00,49.39,49.69,49.29,49.66,452917.0,48.2784,48.5716,48.1806,48.5423,452917.0
2020-06-15 14:20:00,49.64,49.73,49.46,49.52,386919.0,48.5227,48.6107,48.3468,48.4054,386919.0
2020-06-15 14:30:00,49.53,49.64,49.33,49.41,357822.0,48.4152,48.5227,48.2197,48.2979,357822.0
2020-06-15 14:40:00,49.41,49.53,49.32,49.49,338182.0,48.2979,48.4152,48.2099,48.3761,338182.0
2020-06-15 14:50:00,49.48,49.51,49.25,49.27,294015.0,48.3663,48.3957,48.1415,48.1611,294015.0
2020-06-15 15:00:00,49.26,49.47,49.23,49.33,392495.0,48.1513,48.3566,48.122,48.2197,392495.0
2020-06-15 15:10:00,49.31,49.38,49.23,49.23,258608.0,48.2002,48.2686,48.122,48.122,258608.0
2020-06-15 15:20:00,49.25,49.27,48.83,48.86,418325.0,48.1415,48.1611,47.731,47.7603,418325.0
2020-06-15 15:30:00,48.86,48.92,48.57,48.71,536351.0,47.7603,47.8189,47.4768,47.6137,536351.0
2020-06-15 15:40:00,48.7,49.01,48.6,48.93,550475.0,47.6039,47.9069,47.5061,47.8287,550475.0
2020-06-15 15:50:00,48.93,49.27,48.9,49.25,1109660.0,47.8287,48.1611,47.7994,48.1415,1109660.0
2020-06-16 09:30:00,51.16,51.59,51.05,51.1,1611877.0,50.0085,50.4288,49.901,49.9499,1611877.0
2020-06-16 09:40:00,51.14,51.57,51.07,51.22,953259.0,49.989,50.4093,49.9205,50.0672,953259.0
2020-06-16 09:50:00,51.23,51.68,51.21,51.52,612065.0,50.0769,50.5168,50.0574,50.3604,612065.0
2020-06-16 10:00:00,51.53,51.79,51.45,51.72,603887.0,50.3702,50.6243,50.292,50.5559,603887.0
2020-06-16 10:10:00,51.73,52.15,51.67,51.91,763236.0,50.5657,50.9762,50.507,50.7416,763236.0
2020-06-16 10:20:00,51.91,51.97,51.62,51.91,474030.0,50.7416,50.8003,50.4582,50.7416,474030.0
2020-06-16 10:30:00,51.91,51.98,51.31,51.54,511974.0,50.7416,50.8101,50.1551,50.38,511974.0
2020-06-16 10:40:00,51.55,51.55,51.13,51.51,563878.0,50.3897,50.3897,49.9792,50.3506,563878.0
2020-06-16 10:50:00,51.5,51.51,50.36,50.37,888170.0,50.3409,50.3506,49.2265,49.2363,888170.0
2020-06-16 11:00:00,50.36,50.87,49.86,50.73,947327.0,49.2265,49.725,48.7378,49.5882,947327.0
2020-06-16 11:10:00,50.73,50.89,50.35,50.61,696123.0,49.5882,49.7446,49.2168,49.4709,696123.0
2020-06-16 11:20:00,50.59,50.96,50.56,50.94,361676.0,49.4513,49.813,49.422,49.7935,361676.0
2020-06-16 11:30:00,50.93,51.14,50.79,50.9,443512.0,49.7837,49.989,49.6468,49.7544,443512.0
2020-06-16 11:40:00,50.91,51.25,50.86,51.25,302693.0,49.7641,50.0965,49.7153,50.0965,302693.0
2020-06-16 11:50:00,51.26,51.33,50.79,50.89,304657.0,50.1063,50.1747,49.6468,49.7446,304657.0
2020-06-16 12:00:00,50.9,50.97,50.6,50.71,258100.0,49.7544,49.8228,49.4611,49.5686,258100.0
2020-06-16 12:10:00,50.74,50.9,50.62,50.8,178535.0,49.598,49.7544,49.4807,49.6566,178535.0
2020-06-16 12:20:00,50.83,50.94,50.71,50.9,144975.0,49.6859,49.7935,49.5686,49.7544,144975.0
2020-06-16 12:30:00,50.9,51.23,50.9,51.09,334318.0,49.7544,50.0769,49.7544,49.9401,334318.0
2020-06-16 12:40:00,51.09,51.28,51.05,51.12,243066.0,49.9401,50.1258,49.901,49.9694,243066.0
2020-06-16 12:50:00,51.13,51.2,50.99,51.07,140836.0,49.9792,50.0476,49.8423,49.9205,140836.0
2020-06-16 13:00:00,51.07,51.19,50.94,51.03,197376.0,49.9205,50.0378,49.7935,49.8814,197376.0
2020-06-16 13:10:00,51.03,51.1,50.91,51.08,164548.0,49.8814,49.9499,49.7641,49.9303,164548.0
2020-06-16 13:20:00,51.08,51.08,50.92,50.94,130208.0,49.9303,49.9303,49.7739,49.7935,130208.0
2020-06-16 13:30:00,50.94,50.98,50.72,50.75,226153.0,49.7935,49.8326,49.5784,49.6077,226153.0
2020-06-16 13:40:00,50.75,50.98,50.74,50.82,145910.0,49.6077,49.8326,49.598,49.6762,145910.0
2020-06-16 13:50:00,50.82,50.88,50.55,50.7,237165.0,49.6762,49.7348,49.4122,49.5589,237165.0
2020-06-16 14:00:00,50.7,50.88,50.7,50.86,156861.0,49.5589,49.7348,49.5589,49.7153,156861.0
2020-06-16 14:10:00,50.85,51.16,50.82,51.03,236303.0,49.7055,50.0085,49.6762,49.8814,236303.0
2020-06-16 14:20:00,51.06,51.11,50.68,50.95,415304.0,49.9108,49.9596,49.5393,49.8032,415304.0
2020-06-16 14:30:00,50.96,51.15,50.92,51.01,229670.0,49.813,49.9987,49.7739,49.8619,229670.0
2020-06-16 14:40:00,51.01,51.06,50.87,51.03,112327.0,49.8619,49.9108,49.725,49.8814,112327.0
2020-06-16 14:50:00,51.01,51.07,50.87,50.98,118715.0,49.8619,49.9205,49.725,49.8326,118715.0
2020-06-16 15:00:00,50.97,51.02,50.62,50.65,218368.0,49.8228,49.8717,49.4807,49.51,218368.0
2020-06-16 15:10:00,50.64,50.77,50.48,50.56,322582.0,49.5002,49.6273,49.3438,49.422,322582.0
2020-06-16 15:20:00,50.56,51.05,50.56,50.98,409684.0,49.422,49.901,49.422,49.8326,409684.0
2020-06-16 15:30:00,50.98,51.14,50.8,50.86,394565.0,49.8326,49.989,49.6566,49.7153,394565.0
2020-06-16 15:40:00,50.85,50.99,50.64,50.79,397268.0,49.7055,49.8423,49.5002,49.6468,397268.0
2020-06-16 15:50:00,50.79,51.05,50.72,51.02,1158747.0,49.6468,49.901,49.5784,49.8717,1158747.0
2020-06-17 09:30:00,51.3,51.51,50.96,51.11,781734.0,50.1454,50.3506,49.813,49.9596,781734.0
2020-06-17 09:40:00,51.11,51.39,51.01,51.36,467790.0,49.9596,50.2333,49.8619,50.204,467790.0
2020-06-17 09:50:00,51.35,51.4,50.85,50.98,504656.0,50.1942,50.2431,49.7055,49.8326,504656.0
2020-06-17 10:00:00,50.97,51.13,50.84,50.96,460332.0,49.8228,49.9792,49.6957,49.813,460332.0
2020-06-17 10:10:00,50.97,51.08,50.64,50.72,544084.0,49.8228,49.9303,49.5002,49.5784,544084.0
2020-06-17 10:20:00,50.72,50.85,50.53,50.75,486927.0,49.5784,49.7055,49.3927,49.6077,486927.0
2020-06-17 10:30:00,50.76,51.05,50.65,51.0,403927.0,49.6175,49.901,49.51,49.8521,403927.0
2020-06-17 10:40:00,51.0,51.08,50.86,51.03,310839.0,49.8521,49.9303,49.7153,49.8814,310839.0
2020-06-17 10:50:00,51.03,51.3,50.99,51.22,366404.0,49.8814,50.1454,49.8423,50.0672,366404.0
2020-06-17 11:00:00,51.21,51.29,51.1,51.2,315798.0,50.0574,50.1356,49.9499,50.0476,315798.0
2020-06-17 11:10:00,51.21,51.29,51.05,51.18,302086.0,50.0574,50.1356,49.901,50.0281,302086.0
2020-06-17 11:20:00,51.2,51.36,51.1,51.35,274665.0,50.0476,50.204,49.9499,50.1942,274665.0
2020-06-17 11:30:00,51.35,51.37,51.24,51.3,211890.0,50.1942,50.2138,50.0867,50.1454,211890.0
2020-06-17 11:40:00,51.3,51.4,51.05,51.06,245360.0,50.1454,50.2431,49.901,49.9108,245360.0
2020-06-17 11:50:00,51.06,51.21,50.99,51.16,311642.0,49.9108,50.0574,49.8423,50.0085,311642.0
2020-06-17 12:00:00,51.16,51.27,51.15,51.2,146780.0,50.0085,50.116,49.9987,50.0476,146780.0
2020-06-17 12:10:00,51.21,51.28,51.13,51.16,140232.0,50.0574,50.1258,49.9792,50.0085,140232.0
2020-06-17 12:20:00,51.17,51.17,51.0,51.03,140105.0,50.0183,50.0183,49.8521,49.8814,140105.0
2020-06-17 12:30:00,51.03,51.24,51.02,51.23,196011.0,49.8814,50.0867,49.8717,50.0769,196011.0
2020-06-17 12:40:00,51.22,51.29,51.14,51.25,101809.0,50.0672,50.1356,49.989,50.0965,101809.0
2020-06-17 12:50:00,51.25,51.27,51.16,51.23,115901.0,50.0965,50.116,50.0085,50.0769,115901.0
2020-06-17 13:00:00,51.24,51.43,51.23,51.33,195264.0,50.0867,50.2724,50.0769,50.1747,195264.0
2020-06-17 13:10:00,51.33,51.34,51.2,51.21,127363.0,50.1747,50.1845,50.0476,50.0574,127363.0
2020-06-17 13:20:00,51.22,51.33,51.2,51.25,145640.0,50.0672,50.1747,50.0476,50.0965,145640.0
2020-06-17 13:30:00,51.24,51.33,51.17,51.33,132945.0,50.0867,50.1747,50.0183,50.1747,132945.0
2020-06-17 13:40:00,51.32,51.42,51.3,51.38,138174.0,50.1649,50.2627,50.1454,50.2236,138174.0
2020-06-17 13:50:00,51.38,51.44,51.31,51.32,176302.0,50.2236,50.2822,50.1551,50.1649,176302.0
2020-06-17 14:00:00,51.31,51.39,51.26,51.37,154047.0,50.1551,50.2333,50.1063,50.2138,154047.0
2020-06-17 14:10:00,51.36,51.41,51.23,51.25,171979.0,50.204,50.2529,50.0769,50.0965,171979.0
2020-06-17 14:20:00,51.26,51.32,51.21,51.29,139782.0,50.1063,50.1649,50.0574,50.1356,139782.0
2020-06-17 14:30:00,51.29,51.4,51.28,51.36,198721.0,50.1356,50.2431,50.1258,50.204,198721.0
2020-06-17 14:40:00,51.36,51.51,51.36,51.48,360713.0,50.204,50.3506,50.204,50.3213,360713.0
2020-06-17 14:50:00,51.48,51.51,51.32,51.34,236859.0,50.3213,50.3506,50.1649,50.1845,236859.0
2020-06-17 15:00:00,51.33,51.33,51.11,51.25,281000.0,50.1747,50.1747,49.9596,50.0965,281000.0
2020-06-17 15:10:00,51.25,51.3,51.09,51.09,270328.0,50.0965,50.1454,49.9401,49.9401,270328.0
2020-06-17 15:20:00,51.09,51.11,50.82,50.95,368763.0,49.9401,49.9596,49.6762,49.8032,368763.0
2020-06-17 15:30:00,50.95,51.1,50.83,51.07,302271.0,49.8032,49.9499,49.6859,49.9205,302271.0
2020-06-17 15:40:00,51.07,51.08,50.76,50.91,556502.0,49.9205,49.9303,49.6175,49.7641,556502.0
2020-06-17 15:50:00,50.9,51.08,50.88,50.97,750956.0,49.7544,49.9303,49.7348,49.8228,750956.0
2020-06-18 09:30:00,50.58,50.77,50.13,50.49,812456.0,49.4416,49.6273,49.0017,49.3536,812456.0
2020-06-18 09:40:00,50.49,50.7,50.33,50.52,579628.0,49.3536,49.5589,49.1972,49.3829,579628.0
2020-06-18 09:50:00,50.51,50.51,50.12,50.23,491085.0,49.3731,49.3731,48.9919,49.0995,491085.0
2020-06-18 10:00:00,50.25,50.67,50.22,50.61,447860.0,49.119,49.5295,49.0897,49.4709,447860.0
2020-06-18 10:10:00,50.61,50.67,50.47,50.65,329453.0,49.4709,49.5295,49.334,49.51,329453.0
2020-06-18 10:20:00,50.65,50.72,50.5,50.65,300569.0,49.51,49.5784,49.3634,49.51,300569.0
2020-06-18 10:30:00,50.67,50.98,50.45,50.9,513467.0,49.5295,49.8326,49.3145,49.7544,513467.0
2020-06-18 10:40:00,50.89,50.94,50.75,50.81,250423.0,49.7446,49.7935,49.6077,49.6664,250423.0
2020-06-18 10:50:00,50.83,51.03,50.62,51.02,307161.0,49.6859,49.8814,49.4807,49.8717,307161.0
2020-06-18 11:00:00,51.02,51.04,50.87,50.93,214672.0,49.8717,49.8912,49.725,49.7837,214672.0
2020-06-18 11:10:00,50.92,50.95,50.82,50.83,154582.0,49.7739,49.8032,49.6762,49.6859,154582.0
2020-06-18 11:20:00,50.84,50.95,50.78,50.86,188863.0,49.6957,49.8032,49.6371,49.7153,188863.0
2020-06-18 11:30:00,50.84,50.89,50.64,50.69,199233.0,49.6957,49.7446,49.5002,49.5491,199233.0
2020-06-18 11:40:00,50.68,50.8,50.64,50.75,144537.0,49.5393,49.6566,49.5002,49.6077,144537.0
2020-06-18 11:50:00,50.74,50.74,50.51,50.58,168577.0,49.598,49.598,49.3731,49.4416,168577.0
2020-06-18 12:00:00,50.57,50.62,50.41,50.47,169332.0,49.4318,49.4807,49.2754,49.334,169332.0
2020-06-18 12:10:00,50.47,50.5,50.41,50.42,248701.0,49.334,49.3634,49.2754,49.2852,248701.0
2020-06-18 12:20:00,50.42,50.58,50.42,50.53,202950.0,49.2852,49.4416,49.2852,49.3927,202950.0
2020-06-18 12:30:00,50.53,50.53,50.38,50.44,127026.0,49.3927,49.3927,49.2461,49.3047,127026.0
2020-06-18 12:40:00,50.44,50.49,50.39,50.43,126499.0,49.3047,49.3536,49.2559,49.2949,126499.0
2020-06-18 12:50:00,50.42,50.47,50.37,50.41,186353.0,49.2852,49.334,49.2363,49.2754,186353.0
2020-06-18 13:00:00,50.41,50.54,50.41,50.48,147019.0,49.2754,49.4025,49.2754,49.3438,147019.0
2020-06-18 13:10:00,50.48,50.53,50.37,50.43,200324.0,49.3438,49.3927,49.2363,49.2949,200324.0
2020-06-18 13:20:00,50.45,50.45,50.32,50.33,113777.0,49.3145,49.3145,49.1874,49.1972,113777.0
2020-06-18 13:30:00,50.34,50.35,50.25,50.34,186639.0,49.207,49.2168,49.119,49.207,186639.0
2020-06-18 13:40:00,50.34,50.37,50.26,50.31,109448.0,49.207,49.2363,49.1288,49.1777,109448.0
2020-06-18 13:50:00,50.31,50.37,50.31,50.33,117119.0,49.1777,49.2363,49.1777,49.1972,117119.0
2020-06-18 14:00:00,50.33,50.34,50.17,50.18,235517.0,49.1972,49.207,49.0408,49.0506,235517.0
2020-06-18 14:10:00,50.18,50.28,50.17,50.27,170021.0,49.0506,49.1483,49.0408,49.1386,170021.0
2020-06-18 14:20:00,50.27,50.29,50.23,50.25,86670.0,49.1386,49.1581,49.0995,49.119,86670.0
2020-06-18 14:30:00,50.25,50.33,50.15,50.17,225402.0,49.119,49.1972,49.0213,49.0408,225402.0
2020-06-18 14:40:00,50.16,50.19,50.06,50.11,226428.0,49.031,49.0604,48.9333,48.9822,226428.0
2020-06-18 14:50:00,50.12,50.32,50.12,50.18,269007.0,48.9919,49.1874,48.9919,49.0506,269007.0
2020-06-18 15:00:00,50.18,50.22,50.11,50.17,226212.0,49.0506,49.0897,48.9822,49.0408,226212.0
2020-06-18 15:10:00,50.17,50.17,50.02,50.09,355068.0,49.0408,49.0408,48.8942,48.9626,355068.0
2020-06-18 15:20:00,50.1,50.22,50.08,50.21,265555.0,48.9724,49.0897,48.9528,49.0799,265555.0
2020-06-18 15:30:00,50.21,50.38,50.17,50.37,325949.0,49.0799,49.2461,49.0408,49.2363,325949.0
2020-06-18 15:40:00,50.36,50.38,50.26,50.32,304790.0,49.2265,49.2461,49.1288,49.1874,304790.0
2020-06-18 15:50:00,50.33,50.54,50.26,50.48,782531.0,49.1972,49.4025,49.1288,49.3438,782531.0
2020-06-19 09:30:00,51.12,51.71,51.11,51.71,2192098.0,49.9694,50.5461,49.9596,50.5461,2192098.0
2020-06-19 09:40:00,51.72,52.28,51.71,52.22,1843435.0,50.5559,51.1033,50.5461,51.0447,1843435.0
2020-06-19 09:50:00,52.22,52.5,52.16,52.42,1026191.0,51.0447,51.3184,50.986,51.2402,1026191.0
2020-06-19 10:00:00,52.42,52.49,52.17,52.49,778552.0,51.2402,51.3086,50.9958,51.3086,778552.0
2020-06-19 10:10:00,52.5,52.75,52.41,52.55,843028.0,51.3184,51.5627,51.2304,51.3672,843028.0
2020-06-19 10:20:00,52.55,52.67,52.27,52.39,567001.0,51.3672,51.4845,51.0935,51.2108,567001.0
2020-06-19 10:30:00,52.4,52.46,52.23,52.36,353730.0,51.2206,51.2793,51.0544,51.1815,353730.0
2020-06-19 10:40:00,52.36,52.37,52.16,52.28,378881.0,51.1815,51.1913,50.986,51.1033,378881.0
2020-06-19 10:50:00,52.28,52.29,52.02,52.21,424720.0,51.1033,51.1131,50.8492,51.0349,424720.0
2020-06-19 11:00:00,52.22,52.39,52.2,52.32,298600.0,51.0447,51.2108,51.0251,51.1424,298600.0
2020-06-19 11:10:00,52.31,52.39,52.15,52.2,259039.0,51.1326,51.2108,50.9762,51.0251,259039.0
2020-06-19 11:20:00,52.18,52.39,52.1,52.21,418062.0,51.0056,51.2108,50.9274,51.0349,418062.0
2020-06-19 11:30:00,52.21,52.23,52.06,52.1,265970.0,51.0349,51.0544,50.8883,50.9274,265970.0
2020-06-19 11:40:00,52.09,52.22,52.08,52.14,261360.0,50.9176,51.0447,50.9078,50.9665,261360.0
2020-06-19 11:50:00,52.14,52.19,51.97,52.0,237116.0,50.9665,51.0153,50.8003,50.8296,237116.0
2020-06-19 12:00:00,52.0,52.03,51.72,51.82,447848.0,50.8296,50.8589,50.5559,50.6537,447848.0
2020-06-19 12:10:00,51.83,51.92,51.1,51.14,669333.0,50.6634,50.7514,49.9499,49.989,669333.0
2020-06-19 12:20:00,51.14,51.45,51.03,51.45,521906.0,49.989,50.292,49.8814,50.292,521906.0
2020-06-19 12:30:00,51.44,51.59,51.31,51.38,331098.0,50.2822,50.4288,50.1551,50.2236,331098.0
2020-06-19 12:40:00,51.39,51.59,51.32,51.57,322989.0,50.2333,50.4288,50.1649,50.4093,322989.0
2020-06-19 12:50:00,51.57,51.84,51.53,51.82,330395.0,50.4093,50.6732,50.3702,50.6537,330395.0
2020-06-19 13:00:00,51.83,51.83,51.5,51.5,248263.0,50.6634,50.6634,50.3409,50.3409,248263.0
2020-06-19 13:10:00,51.51,51.63,51.42,51.47,191255.0,50.3506,50.4679,50.2627,50.3115,191255.0
2020-06-19 13:20:00,51.46,51.46,51.15,51.16,273617.0,50.3018,50.3018,49.9987,50.0085,273617.0
2020-06-19 13:30:00,51.16,51.34,51.03,51.34,309756.0,50.0085,50.1845,49.8814,50.1845,309756.0
2020-06-19 13:40:00,51.33,51.4,51.14,51.29,273092.0,50.1747,50.2431,49.989,50.1356,273092.0
2020-06-19 13:50:00,51.3,51.36,51.05,51.06,192863.0,50.1454,50.204,49.901,49.9108,192863.0
2020-06-19 14:00:00,51.06,51.24,50.9,51.02,662287.0,49.9108,50.0867,49.7544,49.8717,662287.0
2020-06-19 14:10:00,51.01,51.03,50.85,50.92,364223.0,49.8619,49.8814,49.7055,49.7739,364223.0
2020-06-19 14:20:00,50.93,51.09,50.82,50.88,306741.0,49.7837,49.9401,49.6762,49.7348,306741.0
2020-06-19 14:30:00,50.88,51.22,50.78,51.15,419090.0,49.7348,50.0672,49.6371,49.9987,419090.0
2020-06-19 14:40:00,51.14,51.32,51.09,51.15,260828.0,49.989,50.1649,49.9401,49.9987,260828.0
2020-06-19 14:50:00,51.16,51.36,51.11,51.28,237364.0,50.0085,50.204,49.9596,50.1258,237364.0
2020-06-19 15:00:00,51.27,51.3,51.15,51.17,206446.0,50.116,50.1454,49.9987,50.0183,206446.0
2020-06-19 15:10:00,51.18,51.46,51.06,51.36,379406.0,50.0281,50.3018,49.9108,50.204,379406.0
2020-06-19 15:20:00,51.36,51.44,51.24,51.27,237819.0,50.204,50.2822,50.0867,50.116,237819.0
2020-06-19 15:30:00,51.27,51.43,51.22,51.26,393652.0,50.116,50.2724,50.0672,50.1063,393652.0
2020-06-19 15:40:00,51.26,51.37,51.0,51.0,539670.0,50.1063,50.2138,49.8521,49.8521,539670.0
2020-06-19 15:50:00,51.01,51.06,50.75,50.83,2095401.0,49.8619,49.9108,49.6077,49.6859,2095401.0
2020-06-22 09:30:00,51.15,51.4,50.55,50.58,1193607.0,49.9987,50.2431,49.4122,49.4416,1193607.0
2020-06-22 09:40:00,50.59,50.83,50.36,50.56,808084.0,49.4513,49.6859,49.2265,49.422,808084.0
2020-06-22 09:50:00,50.57,50.9,50.52,50.86,536592.0,49.4318,49.7544,49.3829,49.7153,536592.0
2020-06-22 10:00:00,50.87,51.19,50.8,50.86,656555.0,49.725,50.0378,49.6566,49.7153,656555.0
2020-06-22 10:10:00,50.86,50.91,50.62,50.64,440363.0,49.7153,49.7641,49.4807,49.5002,440363.0
2020-06-22 10:20:00,50.65,50.93,50.65,50.84,355560.0,49.51,49.7837,49.51,49.6957,355560.0
2020-06-22 10:30:00,50.84,50.87,50.55,50.63,367029.0,49.6957,49.725,49.4122,49.4904,367029.0
2020-06-22 10:40:00,50.64,50.91,50.64,50.77,268378.0,49.5002,49.7641,49.5002,49.6273,268378.0
2020-06-22 10:50:00,50.75,50.79,50.36,50.36,360902.0,49.6077,49.6468,49.2265,49.2265,360902.0
2020-06-22 11:00:00,50.36,50.46,50.24,50.44,450785.0,49.2265,49.3243,49.1092,49.3047,450785.0
2020-06-22 11:10:00,50.44,50.7,50.43,50.69,244296.0,49.3047,49.5589,49.2949,49.5491,244296.0
2020-06-22 11:20:00,50.7,50.73,50.59,50.66,214987.0,49.5589,49.5882,49.4513,49.5198,214987.0
2020-06-22 11:30:00,50.66,50.67,50.48,50.63,155298.0,49.5198,49.5295,49.3438,49.4904,155298.0
2020-06-22 11:40:00,50.62,50.67,50.56,50.59,141810.0,49.4807,49.5295,49.422,49.4513,141810.0
2020-06-22 11:50:00,50.59,50.68,50.52,50.56,168101.0,49.4513,49.5393,49.3829,49.422,168101.0
2020-06-22 12:00:00,50.57,50.85,50.56,50.83,211590.0,49.4318,49.7055,49.422,49.6859,211590.0
2020-06-22 12:10:00,50.85,51.06,50.8,51.03,270612.0,49.7055,49.9108,49.6566,49.8814,270612.0
2020-06-22 12:20:00,51.02,51.09,50.95,51.03,238702.0,49.8717,49.9401,49.8032,49.8814,238702.0
2020-06-22 12:30:00,51.03,51.14,50.96,51.11,165664.0,49.8814,49.989,49.813,49.9596,165664.0
2020-06-22 12:40:00,51.11,51.18,51.07,51.11,232010.0,49.9596,50.0281,49.9205,49.9596,232010.0
2020-06-22 12:50:00,51.12,51.16,50.93,51.02,309351.0,49.9694,50.0085,49.7837,49.8717,309351.0
2020-06-22 13:00:00,51.04,51.08,50.96,51.02,201422.0,49.8912,49.9303,49.813,49.8717,201422.0
2020-06-22 13:10:00,51.03,51.03,50.94,51.03,147516.0,49.8814,49.8814,49.7935,49.8814,147516.0
2020-06-22 13:20:00,51.04,51.07,50.96,50.98,234316.0,49.8912,49.9205,49.813,49.8326,234316.0
2020-06-22 13:30:00,50.98,51.0,50.88,50.93,175854.0,49.8326,49.8521,49.7348,49.7837,175854.0
2020-06-22 13:40:00,50.94,51.11,50.94,51.07,312897.0,49.7935,49.9596,49.7935,49.9205,312897.0
2020-06-22 13:50:00,51.07,51.18,51.03,51.18,207998.0,49.9205,50.0281,49.8814,50.0281,207998.0
2020-06-22 14:00:00,51.18,51.18,50.89,50.96,378539.0,50.0281,50.0281,49.7446,49.813,378539.0
2020-06-22 14:10:00,50.96,50.97,50.75,50.83,269250.0,49.813,49.8228,49.6077,49.6859,269250.0
2020-06-22 14:20:00,50.83,50.92,50.78,50.86,209469.0,49.6859,49.7739,49.6371,49.7153,209469.0
2020-06-22 14:30:00,50.86,51.0,50.8,50.96,211129.0,49.7153,49.8521,49.6566,49.813,211129.0
2020-06-22 14:40:00,50.95,51.06,50.93,51.06,205610.0,49.8032,49.9108,49.7837,49.9108,205610.0
2020-06-22 14:50:00,51.06,51.15,51.03,51.13,297788.0,49.9108,49.9987,49.8814,49.9792,297788.0
2020-06-22 15:00:00,51.13,51.18,51.06,51.09,195635.0,49.9792,50.0281,49.9108,49.9401,195635.0
2020-06-22 15:10:00,51.09,51.14,50.88,50.92,233841.0,49.9401,49.989,49.7348,49.7739,233841.0
2020-06-22 15:20:00,50.9,50.94,50.76,50.83,257528.0,49.7544,49.7935,49.6175,49.6859,257528.0
2020-06-22 15:30:00,50.84,50.88,50.73,50.86,233904.0,49.6957,49.7348,49.5882,49.7153,233904.0
2020-06-22 15:40:00,50.86,51.02,50.8,50.96,332471.0,49.7153,49.8717,49.6566,49.813,332471.0
2020-06-22 15:50:00,50.95,51.2,50.91,51.15,1001203.0,49.8032,50.0476,49.7641,49.9987,1001203.0
2020-06-23 09:30:00,50.65,50.89,50.0,50.34,2385623.0,49.51,49.7446,48.8746,49.207,2385623.0
2020-06-23 09:40:00,50.34,50.38,50.01,50.08,983815.0,49.207,49.2461,48.8844,48.9528,983815.0
2020-06-23 09:50:00,50.08,50.14,49.6,49.8,2280334.0,48.9528,49.0115,48.4836,48.6791,2280334.0
2020-06-23 10:00:00,49.8,49.93,49.56,49.93,1062895.0,48.6791,48.8062,48.4445,48.8062,1062895.0
2020-06-23 10:10:00,49.93,50.13,49.87,50.08,837178.0,48.8062,49.0017,48.7476,48.9528,837178.0
2020-06-23 10:20:00,50.08,50.16,49.79,50.1,622211.0,48.9528,49.031,48.6694,48.9724,622211.0
2020-06-23 10:30:00,50.1,50.13,49.88,49.93,457925.0,48.9724,49.0017,48.7573,48.8062,457925.0
2020-06-23 10:40:00,49.93,49.99,49.58,49.79,630296.0,48.8062,48.8649,48.4641,48.6694,630296.0
2020-06-23 10:50:00,49.79,50.02,49.74,50.0,414861.0,48.6694,48.8942,48.6205,48.8746,414861.0
2020-06-23 11:00:00,49.98,50.11,49.84,50.03,519491.0,48.8551,48.9822,48.7182,48.904,519491.0
2020-06-23 11:10:00,50.02,50.07,49.85,49.88,309584.0,48.8942,48.9431,48.728,48.7573,309584.0
2020-06-23 11:20:00,49.88,49.98,49.81,49.97,425210.0,48.7573,48.8551,48.6889,48.8453,425210.0
2020-06-23 11:30:00,49.97,49.99,49.78,49.87,294474.0,48.8453,48.8649,48.6596,48.7476,294474.0
2020-06-23 11:40:00,49.87,49.87,49.8,49.81,227316.0,48.7476,48.7476,48.6791,48.6889,227316.0
2020-06-23 11:50:00,49.81,50.0,49.75,49.99,276212.0,48.6889,48.8746,48.6303,48.8649,276212.0
2020-06-23 12:00:00,50.0,50.26,50.0,50.21,677519.0,48.8746,49.1288,48.8746,49.0799,677519.0
2020-06-23 12:10:00,50.22,50.24,50.11,50.15,345916.0,49.0897,49.1092,48.9822,49.0213,345916.0
2020-06-23 12:20:00,50.15,50.17,50.01,50.09,235379.0,49.0213,49.0408,48.8844,48.9626,235379.0
2020-06-23 12:30:00,50.1,50.15,50.0,50.1,188618.0,48.9724,49.0213,48.8746,48.9724,188618.0
2020-06-23 12:40:00,50.09,50.1,49.98,50.09,141529.0,48.9626,48.9724,48.8551,48.9626,141529.0
2020-06-23 12:50:00,50.08,50.08,49.92,50.05,271822.0,48.9528,48.9528,48.7964,48.9235,271822.0
2020-06-23 13:00:00,50.05,50.12,50.01,50.08,157636.0,48.9235,48.9919,48.8844,48.9528,157636.0
2020-06-23 13:10:00,50.09,50.09,49.99,50.03,134479.0,48.9626,48.9626,48.8649,48.904,134479.0
2020-06-23 13:20:00,50.03,50.12,50.02,50.1,161202.0,48.904,48.9919,48.8942,48.9724,161202.0
2020-06-23 13:30:00,50.09,50.2,50.09,50.19,236587.0,48.9626,49.0701,48.9626,49.0604,236587.0
2020-06-23 13:40:00,50.19,50.2,50.04,50.14,195515.0,49.0604,49.0701,48.9137,49.0115,195515.0
2020-06-23 13:50:00,50.14,50.19,49.94,50.12,286206.0,49.0115,49.0604,48.816,48.9919,286206.0
2020-06-23 14:00:00,50.11,50.11,49.93,49.98,286144.0,48.9822,48.9822,48.8062,48.8551,286144.0
2020-06-23 14:10:00,49.99,49.99,49.89,49.94,196188.0,48.8649,48.8649,48.7671,48.816,196188.0
2020-06-23 14:20:00,49.94,50.01,49.93,49.97,225525.0,48.816,48.8844,48.8062,48.8453,225525.0
2020-06-23 14:30:00,49.98,50.01,49.92,49.98,137142.0,48.8551,48.8844,48.7964,48.8551,137142.0
2020-06-23 14:40:00,49.98,50.04,49.81,49.86,199999.0,48.8551,48.9137,48.6889,48.7378,199999.0
2020-06-23 14:50:00,49.87,49.95,49.83,49.88,166708.0,48.7476,48.8258,48.7085,48.7573,166708.0
2020-06-23 15:00:00,49.87,49.9,49.78,49.87,280158.0,48.7476,48.7769,48.6596,48.7476,280158.0
2020-06-23 15:10:00,49.87,49.89,49.73,49.83,284767.0,48.7476,48.7671,48.6107,48.7085,284767.0
2020-06-23 15:20:00,49.82,49.84,49.66,49.72,410281.0,48.6987,48.7182,48.5423,48.6009,410281.0
2020-06-23 15:30:00,49.71,49.84,49.63,49.81,382519.0,48.5912,48.7182,48.513,48.6889,382519.0
2020-06-23 15:40:00,49.81,49.86,49.7,49.73,496156.0,48.6889,48.7378,48.5814,48.6107,496156.0
2020-06-23 15:50:00,49.73,49.97,49.59,49.84,1416596.0,48.6107,48.8453,48.4739,48.7182,1416596.0
2020-06-24 09:30:00,49.65,49.84,49.33,49.77,924588.0,48.5325,48.7182,48.2197,48.6498,924588.0
2020-06-24 09:40:00,49.77,50.1,49.7,49.84,596767.0,48.6498,48.9724,48.5814,48.7182,596767.0
2020-06-24 09:50:00,49.85,49.93,49.38,49.45,526540.0,48.728,48.8062,48.2686,48.337,526540.0
2020-06-24 10:00:00,49.44,49.6,49.24,49.38,599751.0,48.3272,48.4836,48.1317,48.2686,599751.0
2020-06-24 10:10:00,49.39,49.68,49.32,49.41,345173.0,48.2784,48.5618,48.2099,48.2979,345173.0
2020-06-24 10:20:00,49.42,49.51,49.32,49.44,363875.0,48.3077,48.3957,48.2099,48.3272,363875.0
2020-06-24 10:30:00,49.45,49.46,49.11,49.19,617816.0,48.337,48.3468,48.0047,48.0829,617816.0
2020-06-24 10:40:00,49.19,49.33,49.18,49.29,275275.0,48.0829,48.2197,48.0731,48.1806,275275.0
2020-06-24 10:50:00,49.29,49.44,49.2,49.26,204437.0,48.1806,48.3272,48.0926,48.1513,204437.0
2020-06-24 11:00:00,49.23,49.27,48.92,48.95,545244.0,48.122,48.1611,47.8189,47.8483,545244.0
2020-06-24 11:10:00,48.95,49.0,48.67,48.72,718689.0,47.8483,47.8971,47.5746,47.6234,718689.0
2020-06-24 11:20:00,48.73,48.76,48.45,48.62,848409.0,47.6332,47.6625,47.3595,47.5257,848409.0
2020-06-24 11:30:00,48.62,48.77,48.21,48.21,1103744.0,47.5257,47.6723,47.1249,47.1249,1103744.0
2020-06-24 11:40:00,48.21,48.34,48.06,48.08,418802.0,47.1249,47.252,46.9783,46.9978,418802.0
2020-06-24 11:50:00,48.09,48.31,48.07,48.3,285419.0,47.0076,47.2227,46.9881,47.2129,285419.0
2020-06-24 12:00:00,48.3,48.42,48.19,48.22,362680.0,47.2129,47.3302,47.1054,47.1347,362680.0
2020-06-24 12:10:00,48.22,48.54,48.19,48.52,289902.0,47.1347,47.4475,47.1054,47.4279,289902.0
2020-06-24 12:20:00,48.51,48.51,48.25,48.31,278822.0,47.4182,47.4182,47.164,47.2227,278822.0
2020-06-24 12:30:00,48.32,48.34,48.14,48.26,253223.0,47.2324,47.252,47.0565,47.1738,253223.0
2020-06-24 12:40:00,48.26,48.58,48.22,48.45,343873.0,47.1738,47.4866,47.1347,47.3595,343873.0
2020-06-24 12:50:00,48.44,48.6,48.4,48.59,265950.0,47.3497,47.5061,47.3106,47.4964,265950.0
2020-06-24 13:00:00,48.59,48.65,48.51,48.57,153723.0,47.4964,47.555,47.4182,47.4768,153723.0
2020-06-24 13:10:00,48.57,48.65,48.46,48.63,233091.0,47.4768,47.555,47.3693,47.5355,233091.0
2020-06-24 13:20:00,48.61,48.61,48.37,48.37,211540.0,47.5159,47.5159,47.2813,47.2813,211540.0
2020-06-24 13:30:00,48.37,48.38,48.25,48.32,226513.0,47.2813,47.2911,47.164,47.2324,226513.0
2020-06-24 13:40:00,48.32,48.35,48.21,48.33,306059.0,47.2324,47.2618,47.1249,47.2422,306059.0
2020-06-24 13:50:00,48.33,48.4,48.21,48.34,234771.0,47.2422,47.3106,47.1249,47.252,234771.0
2020-06-24 14:00:00,48.32,48.4,48.02,48.37,339621.0,47.2324,47.3106,46.9392,47.2813,339621.0
2020-06-24 14:10:00,48.36,48.46,48.28,48.38,199607.0,47.2715,47.3693,47.1933,47.2911,199607.0
2020-06-24 14:20:00,48.37,48.5,48.33,48.5,163906.0,47.2813,47.4084,47.2422,47.4084,163906.0
2020-06-24 14:30:00,48.5,48.54,48.4,48.45,240874.0,47.4084,47.4475,47.3106,47.3595,240874.0
2020-06-24 14:40:00,48.47,48.52,48.25,48.29,361900.0,47.3791,47.4279,47.164,47.2031,361900.0
2020-06-24 14:50:00,48.28,48.38,48.18,48.21,267096.0,47.1933,47.2911,47.0956,47.1249,267096.0
2020-06-24 15:00:00,48.22,48.42,48.21,48.25,344916.0,47.1347,47.3302,47.1249,47.164,344916.0
2020-06-24 15:10:00,48.25,48.53,48.18,48.47,418307.0,47.164,47.4377,47.0956,47.3791,418307.0
2020-06-24 15:20:00,48.47,48.55,48.36,48.53,376680.0,47.3791,47.4573,47.2715,47.4377,376680.0
2020-06-24 15:30:00,48.54,48.71,48.47,48.58,518062.0,47.4475,47.6137,47.3791,47.4866,518062.0
2020-06-24 15:40:00,48.58,48.75,48.56,48.59,371726.0,47.4866,47.6528,47.467,47.4964,371726.0
2020-06-24 15:50:00,48.58,48.58,48.17,48.3,1191643.0,47.4866,47.4866,47.0858,47.2129,1191643.0
2020-06-25 09:30:00,48.31,48.31,47.88,47.9,871334.0,47.2227,47.2227,46.8023,46.8219,871334.0
2020-06-25 09:40:00,47.93,47.94,47.37,47.4,719150.0,46.8512,46.861,46.3038,46.3331,719150.0
2020-06-25 09:50:00,47.41,47.83,47.27,47.82,545436.0,46.3429,46.7535,46.2061,46.7437,545436.0
2020-06-25 10:00:00,47.83,48.02,47.63,47.78,404640.0,46.7535,46.9392,46.558,46.7046,404640.0
2020-06-25 10:10:00,47.78,48.17,47.74,48.15,297879.0,46.7046,47.0858,46.6655,47.0663,297879.0
2020-06-25 10:20:00,48.15,48.54,48.12,48.48,448158.0,47.0663,47.4475,47.0369,47.3888,448158.0
2020-06-25 10:30:00,48.47,48.5,48.08,48.18,312342.0,47.3791,47.4084,46.9978,47.0956,312342.0
2020-06-25 10:40:00,48.17,48.38,48.04,48.12,370921.0,47.0858,47.2911,46.9587,47.0369,370921.0
2020-06-25 10:50:00,48.11,48.21,48.02,48.13,253311.0,47.0272,47.1249,46.9392,47.0467,253311.0
2020-06-25 11:00:00,48.12,48.17,47.88,47.93,222346.0,47.0369,47.0858,46.8023,46.8512,222346.0
2020-06-25 11:10:00,47.94,48.23,47.83,48.2,230531.0,46.861,47.1445,46.7535,47.1151,230531.0
2020-06-25 11:20:00,48.21,48.21,47.9,47.94,198503.0,47.1249,47.1249,46.8219,46.861,198503.0
2020-06-25 11:30:00,47.95,48.01,47.73,47.92,310257.0,46.8708,46.9294,46.6557,46.8414,310257.0
2020-06-25 11:40:00,47.93,48.03,47.79,48.01,185283.0,46.8512,46.949,46.7144,46.9294,185283.0
2020-06-25 11:50:00,48.01,48.05,47.9,47.93,124637.0,46.9294,46.9685,46.8219,46.8512,124637.0
2020-06-25 12:00:00,47.94,48.21,47.94,48.13,261979.0,46.861,47.1249,46.861,47.0467,261979.0
2020-06-25 12:10:00,48.11,48.33,48.11,48.32,210830.0,47.0272,47.2422,47.0272,47.2324,210830.0
2020-06-25 12:20:00,48.31,48.39,48.27,48.32,178446.0,47.2227,47.3009,47.1836,47.2324,178446.0
2020-06-25 12:30:00,48.33,48.39,48.22,48.32,229647.0,47.2422,47.3009,47.1347,47.2324,229647.0
2020-06-25 12:40:00,48.33,48.53,48.31,48.39,247047.0,47.2422,47.4377,47.2227,47.3009,247047.0
2020-06-25 12:50:00,48.39,48.42,48.3,48.36,208375.0,47.3009,47.3302,47.2129,47.2715,208375.0
2020-06-25 13:00:00,48.36,48.37,48.24,48.29,191784.0,47.2715,47.2813,47.1542,47.2031,191784.0
2020-06-25 13:10:00,48.3,48.41,48.24,48.39,124185.0,47.2129,47.3204,47.1542,47.3009,124185.0
2020-06-25 13:20:00,48.39,48.44,48.23,48.25,160576.0,47.3009,47.3497,47.1445,47.164,160576.0
2020-06-25 13:30:00,48.26,48.42,48.17,48.4,191776.0,47.1738,47.3302,47.0858,47.3106,191776.0
2020-06-25 13:40:00,48.4,48.5,48.36,48.39,250454.0,47.3106,47.4084,47.2715,47.3009,250454.0
2020-06-25 13:50:00,48.41,48.44,48.3,48.35,212678.0,47.3204,47.3497,47.2129,47.2618,212678.0
2020-06-25 14:00:00,48.36,48.37,48.17,48.27,213036.0,47.2715,47.2813,47.0858,47.1836,213036.0
2020-06-25 14:10:00,48.26,48.34,48.23,48.29,109331.0,47.1738,47.252,47.1445,47.2031,109331.0
2020-06-25 14:20:00,48.3,48.3,48.12,48.19,203266.0,47.2129,47.2129,47.0369,47.1054,203266.0
2020-06-25 14:30:00,48.18,48.19,48.07,48.16,223737.0,47.0956,47.1054,46.9881,47.076,223737.0
2020-06-25 14:40:00,48.16,48.24,48.15,48.21,192237.0,47.076,47.1542,47.0663,47.1249,192237.0
2020-06-25 14:50:00,48.22,48.41,48.22,48.34,173409.0,47.1347,47.3204,47.1347,47.252,173409.0
2020-06-25 15:00:00,48.34,48.68,48.26,48.64,345265.0,47.252,47.5843,47.1738,47.5452,345265.0
2020-06-25 15:10:00,48.64,49.01,48.6,48.9,711488.0,47.5452,47.9069,47.5061,47.7994,711488.0
2020-06-25 15:20:00,48.89,49.18,48.88,49.06,524399.0,47.7896,48.0731,47.7798,47.9558,524399.0
2020-06-25 15:30:00,49.06,49.2,48.94,48.98,417171.0,47.9558,48.0926,47.8385,47.8776,417171.0
2020-06-25 15:40:00,48.99,49.02,48.86,48.91,389543.0,47.8874,47.9167,47.7603,47.8092,389543.0
2020-06-25 15:50:00,48.92,49.31,48.92,49.2,1190216.0,47.8189,48.2002,47.8189,48.0926,1190216.0
2020-06-26 09:30:00,49.15,49.35,49.04,49.09,786674.0,48.0438,48.2393,47.9362,47.9851,786674.0
2020-06-26 09:40:00,49.08,49.08,48.74,48.98,567827.0,47.9753,47.9753,47.643,47.8776,567827.0
2020-06-26 09:50:00,48.98,49.11,48.8,48.97,345699.0,47.8776,48.0047,47.7016,47.8678,345699.0
2020-06-26 10:00:00,48.95,49.01,48.75,48.8,246601.0,47.8483,47.9069,47.6528,47.7016,246601.0
2020-06-26 10:10:00,48.82,48.82,48.44,48.51,343185.0,47.7212,47.7212,47.3497,47.4182,343185.0
2020-06-26 10:20:00,48.51,48.65,48.36,48.6,334669.0,47.4182,47.555,47.2715,47.5061,334669.0
2020-06-26 10:30:00,48.59,48.7,48.24,48.34,452180.0,47.4964,47.6039,47.1542,47.252,452180.0
2020-06-26 10:40:00,48.34,48.51,48.25,48.28,334743.0,47.252,47.4182,47.164,47.1933,334743.0
2020-06-26 10:50:00,48.3,48.5,48.14,48.39,323765.0,47.2129,47.4084,47.0565,47.3009,323765.0
2020-06-26 11:00:00,48.4,48.59,48.38,48.53,288888.0,47.3106,47.4964,47.2911,47.4377,288888.0
2020-06-26 11:10:00,48.53,48.61,48.42,48.47,230445.0,47.4377,47.5159,47.3302,47.3791,230445.0
2020-06-26 11:20:00,48.48,48.6,48.42,48.45,200669.0,47.3888,47.5061,47.3302,47.3595,200669.0
2020-06-26 11:30:00,48.45,48.47,48.25,48.44,361082.0,47.3595,47.3791,47.164,47.3497,361082.0
2020-06-26 11:40:00,48.44,48.65,48.41,48.64,290390.0,47.3497,47.555,47.3204,47.5452,290390.0
2020-06-26 11:50:00,48.65,48.66,48.5,48.54,231509.0,47.555,47.5648,47.4084,47.4475,231509.0
2020-06-26 12:00:00,48.53,48.56,48.34,48.38,225011.0,47.4377,47.467,47.252,47.2911,225011.0
2020-06-26 12:10:00,48.38,48.45,48.24,48.26,194382.0,47.2911,47.3595,47.1542,47.1738,194382.0
2020-06-26 12:20:00,48.26,48.47,48.17,48.42,265224.0,47.1738,47.3791,47.0858,47.3302,265224.0
2020-06-26 12:30:00,48.41,48.49,48.35,48.45,167143.0,47.3204,47.3986,47.2618,47.3595,167143.0
2020-06-26 12:40:00,48.44,48.5,48.31,48.42,249342.0,47.3497,47.4084,47.2227,47.3302,249342.0
2020-06-26 12:50:00,48.41,48.45,48.34,48.39,225573.0,47.3204,47.3595,47.252,47.3009,225573.0
2020-06-26 13:00:00,48.39,48.59,48.36,48.56,245190.0,47.3009,47.4964,47.2715,47.467,245190.0
2020-06-26 13:10:00,48.56,48.61,48.49,48.53,188524.0,47.467,47.5159,47.3986,47.4377,188524.0
2020-06-26 13:20:00,48.53,48.63,48.5,48.55,197702.0,47.4377,47.5355,47.4084,47.4573,197702.0
2020-06-26 13:30:00,48.55,48.78,48.5,48.71,313100.0,47.4573,47.6821,47.4084,47.6137,313100.0
2020-06-26 13:40:00,48.71,48.72,48.49,48.59,174287.0,47.6137,47.6234,47.3986,47.4964,174287.0
2020-06-26 13:50:00,48.61,48.62,48.52,48.55,182451.0,47.5159,47.5257,47.4279,47.4573,182451.0
2020-06-26 14:00:00,48.54,48.66,48.47,48.59,143656.0,47.4475,47.5648,47.3791,47.4964,143656.0
2020-06-26 14:10:00,48.58,48.67,48.46,48.49,223086.0,47.4866,47.5746,47.3693,47.3986,223086.0
2020-06-26 14:20:00,48.48,48.57,48.35,48.4,212363.0,47.3888,47.4768,47.2618,47.3106,212363.0
2020-06-26 14:30:00,48.41,48.5,48.29,48.31,257462.0,47.3204,47.4084,47.2031,47.2227,257462.0
2020-06-26 14:40:00,48.32,48.42,48.19,48.23,265540.0,47.2324,47.3302,47.1054,47.1445,265540.0
2020-06-26 14:50:00,48.22,48.39,48.22,48.35,194250.0,47.1347,47.3009,47.1347,47.2618,194250.0
2020-06-26 15:00:00,48.34,48.46,48.25,48.33,197518.0,47.252,47.3693,47.164,47.2422,197518.0
2020-06-26 15:10:00,48.34,48.48,48.3,48.37,211716.0,47.252,47.3888,47.2129,47.2813,211716.0
2020-06-26 15:20:00,48.37,48.6,48.35,48.56,281587.0,47.2813,47.5061,47.2618,47.467,281587.0
2020-06-26 15:30:00,48.56,48.6,48.38,48.5,288898.0,47.467,47.5061,47.2911,47.4084,288898.0
2020-06-26 15:40:00,48.5,48.85,48.45,48.63,619514.0,47.4084,47.7505,47.3595,47.5355,619514.0
2020-06-26 15:50:00,48.64,48.68,48.36,48.5,1479770.0,47.5452,47.5843,47.2715,47.4084,1479770.0
2020-06-29 09:30:00,48.45,48.69,47.86,47.9,884292.0,47.3595,47.5941,46.7828,46.8219,884292.0
2020-06-29 09:40:00,47.88,47.96,47.58,47.84,752304.0,46.8023,46.8805,46.5091,46.7632,752304.0
2020-06-29 09:50:00,47.83,48.01,47.71,47.93,478930.0,46.7535,46.9294,46.6362,46.8512,478930.0
2020-06-29 10:00:00,47.92,48.4,47.91,48.37,648685.0,46.8414,47.3106,46.8317,47.2813,648685.0
2020-06-29 10:10:00,48.38,48.63,48.24,48.58,449129.0,47.2911,47.5355,47.1542,47.4866,449129.0
2020-06-29 10:20:00,48.57,48.63,48.32,48.38,448281.0,47.4768,47.5355,47.2324,47.2911,448281.0
2020-06-29 10:30:00,48.39,48.51,48.25,48.45,475897.0,47.3009,47.4182,47.164,47.3595,475897.0
2020-06-29 10:40:00,48.45,48.45,48.2,48.37,488207.0,47.3595,47.3595,47.1151,47.2813,488207.0
2020-06-29 10:50:00,48.38,48.53,48.22,48.3,421478.0,47.2911,47.4377,47.1347,47.2129,421478.0
2020-06-29 11:00:00,48.32,48.35,48.13,48.21,382234.0,47.2324,47.2618,47.0467,47.1249,382234.0
2020-06-29 11:10:00,48.2,48.3,48.16,48.29,265854.0,47.1151,47.2129,47.076,47.2031,265854.0
2020-06-29 11:20:00,48.29,48.44,48.2,48.38,319875.0,47.2031,47.3497,47.1151,47.2911,319875.0
2020-06-29 11:30:00,48.4,48.43,48.25,48.33,178719.0,47.3106,47.34,47.164,47.2422,178719.0
2020-06-29 11:40:00,48.34,48.34,48.08,48.18,244722.0,47.252,47.252,46.9978,47.0956,244722.0
2020-06-29 11:50:00,48.17,48.26,48.11,48.24,190763.0,47.0858,47.1738,47.0272,47.1542,190763.0
2020-06-29 12:00:00,48.24,48.42,48.23,48.34,213384.0,47.1542,47.3302,47.1445,47.252,213384.0
2020-06-29 12:10:00,48.34,48.62,48.27,48.58,299328.0,47.252,47.5257,47.1836,47.4866,299328.0
2020-06-29 12:20:00,48.57,48.64,48.47,48.56,245054.0,47.4768,47.5452,47.3791,47.467,245054.0
2020-06-29 12:30:00,48.56,48.93,48.56,48.82,426938.0,47.467,47.8287,47.467,47.7212,426938.0
2020-06-29 12:40:00,48.82,48.89,48.75,48.78,201675.0,47.7212,47.7896,47.6528,47.6821,201675.0
2020-06-29 12:50:00,48.79,48.93,48.64,48.87,474855.0,47.6919,47.8287,47.5452,47.7701,474855.0
2020-06-29 13:00:00,48.87,48.95,48.78,48.85,408075.0,47.7701,47.8483,47.6821,47.7505,408075.0
2020-06-29 13:10:00,48.85,49.02,48.77,48.79,475109.0,47.7505,47.9167,47.6723,47.6919,475109.0
2020-06-29 13:20:00,48.79,48.9,48.76,48.83,232471.0,47.6919,47.7994,47.6625,47.731,232471.0
2020-06-29 13:30:00,48.83,48.91,48.71,48.89,190193.0,47.731,47.8092,47.6137,47.7896,190193.0
2020-06-29 13:40:00,48.88,48.89,48.78,48.81,163056.0,47.7798,47.7896,47.6821,47.7114,163056.0
2020-06-29 13:50:00,48.82,48.82,48.7,48.71,164596.0,47.7212,47.7212,47.6039,47.6137,164596.0
2020-06-29 14:00:00,48.72,48.78,48.53,48.55,282366.0,47.6234,47.6821,47.4377,47.4573,282366.0
2020-06-29 14:10:00,48.56,48.67,48.55,48.59,200333.0,47.467,47.5746,47.4573,47.4964,200333.0
2020-06-29 14:20:00,48.59,48.65,48.53,48.59,198560.0,47.4964,47.555,47.4377,47.4964,198560.0
2020-06-29 14:30:00,48.59,48.8,48.59,48.8,269562.0,47.4964,47.7016,47.4964,47.7016,269562.0
2020-06-29 14:40:00,48.8,48.84,48.7,48.77,283505.0,47.7016,47.7407,47.6039,47.6723,283505.0
2020-06-29 14:50:00,48.77,48.99,48.76,48.9,581196.0,47.6723,47.8874,47.6625,47.7994,581196.0
2020-06-29 15:00:00,48.9,48.93,48.61,48.67,452099.0,47.7994,47.8287,47.5159,47.5746,452099.0
2020-06-29 15:10:00,48.67,48.7,48.56,48.67,354152.0,47.5746,47.6039,47.467,47.5746,354152.0
2020-06-29 15:20:00,48.65,48.73,48.61,48.64,345188.0,47.555,47.6332,47.5159,47.5452,345188.0
2020-06-29 15:30:00,48.64,48.69,48.58,48.6,479771.0,47.5452,47.5941,47.4866,47.5061,479771.0
2020-06-29 15:40:00,48.6,48.63,48.44,48.62,897279.0,47.5061,47.5355,47.3497,47.5257,897279.0
2020-06-29 15:50:00,48.63,49.15,48.58,49.15,2052023.0,47.5355,48.0438,47.4866,48.0438,2052023.0
2020-06-30 09:30:00,51.77,52.34,51.15,52.23,6366876.0,50.6048,51.162,49.9987,51.0544,6366876.0
2020-06-30 09:40:00,52.22,52.38,51.4,51.84,4288866.0,51.0447,51.2011,50.2431,50.6732,4288866.0
2020-06-30 09:50:00,51.84,51.9,51.41,51.59,2005959.0,50.6732,50.7319,50.2529,50.4288,2005959.0
2020-06-30 10:00:00,51.59,52.03,51.56,51.95,1984479.0,50.4288,50.8589,50.3995,50.7807,1984479.0
2020-06-30 10:10:00,51.95,52.26,51.82,52.11,1946418.0,50.7807,51.0838,50.6537,50.9371,1946418.0
2020-06-30 10:20:00,52.11,52.3,51.94,52.06,1475753.0,50.9371,51.1229,50.771,50.8883,1475753.0
2020-06-30 10:30:00,52.06,52.15,51.82,51.97,865042.0,50.8883,50.9762,50.6537,50.8003,865042.0
2020-06-30 10:40:00,51.98,52.2,51.93,52.17,742904.0,50.8101,51.0251,50.7612,50.9958,742904.0
2020-06-30 10:50:00,52.17,52.47,52.13,52.36,1540479.0,50.9958,51.289,50.9567,51.1815,1540479.0
2020-06-30 11:00:00,52.36,52.43,52.18,52.39,802230.0,51.1815,51.2499,51.0056,51.2108,802230.0
2020-06-30 11:10:00,52.39,52.46,52.19,52.29,677859.0,51.2108,51.2793,51.0153,51.1131,677859.0
2020-06-30 11:20:00,52.28,52.39,51.95,52.04,626679.0,51.1033,51.2108,50.7807,50.8687,626679.0
2020-06-30 11:30:00,52.04,52.13,51.73,52.04,823231.0,50.8687,50.9567,50.5657,50.8687,823231.0
2020-06-30 11:40:00,52.04,52.04,51.83,51.87,610374.0,50.8687,50.8687,50.6634,50.7025,610374.0
2020-06-30 11:50:00,51.88,52.02,51.78,51.91,574142.0,50.7123,50.8492,50.6146,50.7416,574142.0
2020-06-30 12:00:00,51.91,52.04,51.7,52.01,657045.0,50.7416,50.8687,50.5364,50.8394,657045.0
2020-06-30 12:10:00,52.01,52.14,51.85,51.97,437057.0,50.8394,50.9665,50.683,50.8003,437057.0
2020-06-30 12:20:00,51.98,51.98,51.75,51.77,457344.0,50.8101,50.8101,50.5852,50.6048,457344.0
2020-06-30 12:30:00,51.76,51.78,51.2,51.36,1323712.0,50.595,50.6146,50.0476,50.204,1323712.0
2020-06-30 12:40:00,51.35,51.43,51.15,51.32,947425.0,50.1942,50.2724,49.9987,50.1649,947425.0
2020-06-30 12:50:00,51.32,51.47,51.24,51.37,611083.0,50.1649,50.3115,50.0867,50.2138,611083.0
2020-06-30 13:00:00,51.36,51.4,51.17,51.24,570740.0,50.204,50.2431,50.0183,50.0867,570740.0
2020-06-30 13:10:00,51.24,51.26,51.07,51.17,560073.0,50.0867,50.1063,49.9205,50.0183,560073.0
2020-06-30 13:20:00,51.17,51.25,50.97,51.21,1188206.0,50.0183,50.0965,49.8228,50.0574,1188206.0
2020-06-30 13:30:00,51.21,51.32,51.13,51.13,404534.0,50.0574,50.1649,49.9792,49.9792,404534.0
2020-06-30 13:40:00,51.14,51.21,51.04,51.16,400984.0,49.989,50.0574,49.8912,50.0085,400984.0
2020-06-30 13:50:00,51.17,51.34,51.1,51.32,471102.0,50.0183,50.1845,49.9499,50.1649,471102.0
2020-06-30 14:00:00,51.32,51.32,51.1,51.3,383293.0,50.1649,50.1649,49.9499,50.1454,383293.0
2020-06-30 14:10:00,51.31,51.32,51.06,51.08,345375.0,50.1551,50.1649,49.9108,49.9303,345375.0
2020-06-30 14:20:00,51.09,51.46,50.97,51.46,685252.0,49.9401,50.3018,49.8228,50.3018,685252.0
2020-06-30 14:30:00,51.46,51.46,51.07,51.15,494114.0,50.3018,50.3018,49.9205,49.9987,494114.0
2020-06-30 14:40:00,51.14,51.29,51.1,51.25,419865.0,49.989,50.1356,49.9499,50.0965,419865.0
2020-06-30 14:50:00,51.25,51.37,51.22,51.35,590470.0,50.0965,50.2138,50.0672,50.1942,590470.0
2020-06-30 15:00:00,51.35,51.38,51.16,51.27,540270.0,50.1942,50.2236,50.0085,50.116,540270.0
2020-06-30 15:10:00,51.26,51.39,51.18,51.37,424357.0,50.1063,50.2333,50.0281,50.2138,424357.0
2020-06-30 15:20:00,51.37,51.56,51.31,51.39,596180.0,50.2138,50.3995,50.1551,50.2333,596180.0
2020-06-30 15:30:00,51.39,51.55,51.32,51.52,746716.0,50.2333,50.3897,50.1649,50.3604,746716.0
2020-06-30 15:40:00,51.52,51.64,51.44,51.58,982209.0,50.3604,50.4777,50.2822,50.4191,982209.0
2020-06-30 15:50:00,51.59,51.75,51.48,51.49,2265598.0,50.4288,50.5852,50.3213,50.3311,2265598.0
2020-07-01 09:30:00,51.52,51.56,50.62,50.71,1763333.0,50.3604,50.3995,49.4807,49.5686,1763333.0
2020-07-01 09:40:00,50.73,51.05,50.72,50.93,1265889.0,49.5882,49.901,49.5784,49.7837,1265889.0
2020-07-01 09:50:00,50.94,50.97,50.43,50.63,1120683.0,49.7935,49.8228,49.2949,49.4904,1120683.0
2020-07-01 10:00:00,50.64,50.82,50.57,50.64,671555.0,49.5002,49.6762,49.4318,49.5002,671555.0
2020-07-01 10:10:00,50.62,50.75,50.48,50.71,646076.0,49.4807,49.6077,49.3438,49.5686,646076.0
2020-07-01 10:20:00,50.7,50.82,50.62,50.8,416117.0,49.5589,49.6762,49.4807,49.6566,416117.0
2020-07-01 10:30:00,50.8,50.88,50.66,50.73,375040.0,49.6566,49.7348,49.5198,49.5882,375040.0
2020-07-01 10:40:00,50.73,50.76,50.45,50.45,397484.0,49.5882,49.6175,49.3145,49.3145,397484.0
2020-07-01 10:50:00,50.46,50.6,50.35,50.58,589322.0,49.3243,49.4611,49.2168,49.4416,589322.0
2020-07-01 11:00:00,50.59,50.62,50.44,50.47,466794.0,49.4513,49.4807,49.3047,49.334,466794.0
2020-07-01 11:10:00,50.47,50.55,50.26,50.43,582188.0,49.334,49.4122,49.1288,49.2949,582188.0
2020-07-01 11:20:00,50.42,50.49,50.22,50.23,370752.0,49.2852,49.3536,49.0897,49.0995,370752.0
2020-07-01 11:30:00,50.23,50.4,50.19,50.21,382126.0,49.0995,49.2656,49.0604,49.0799,382126.0
2020-07-01 11:40:00,50.21,50.3,50.15,50.17,387914.0,49.0799,49.1679,49.0213,49.0408,387914.0
2020-07-01 11:50:00,50.16,50.22,50.1,50.16,454577.0,49.031,49.0897,48.9724,49.031,454577.0
2020-07-01 12:00:00,50.16,50.22,50.08,50.13,309659.0,49.031,49.0897,48.9528,49.0017,309659.0
2020-07-01 12:10:00,50.13,50.19,50.03,50.18,461251.0,49.0017,49.0604,48.904,49.0506,461251.0
2020-07-01 12:20:00,50.18,50.19,49.89,49.93,553797.0,49.0506,49.0604,48.7671,48.8062,553797.0
2020-07-01 12:30:00,49.93,50.01,49.87,49.96,489858.0,48.8062,48.8844,48.7476,48.8355,489858.0
2020-07-01 12:40:00,49.96,49.97,49.69,49.78,759550.0,48.8355,48.8453,48.5716,48.6596,759550.0
2020-07-01 12:50:00,49.78,49.91,49.65,49.89,621449.0,48.6596,48.7867,48.5325,48.7671,621449.0
2020-07-01 13:00:00,49.9,50.05,49.82,49.94,545393.0,48.7769,48.9235,48.6987,48.816,545393.0
2020-07-01 13:10:00,49.93,50.06,49.9,50.03,491880.0,48.8062,48.9333,48.7769,48.904,491880.0
2020-07-01 13:20:00,50.03,50.13,49.87,50.12,355955.0,48.904,49.0017,48.7476,48.9919,355955.0
2020-07-01 13:30:00,50.11,50.18,50.09,50.16,275976.0,48.9822,49.0506,48.9626,49.031,275976.0
2020-07-01 13:40:00,50.17,50.17,49.86,49.89,379443.0,49.0408,49.0408,48.7378,48.7671,379443.0
2020-07-01 13:50:00,49.89,49.95,49.76,49.8,400686.0,48.7671,48.8258,48.64,48.6791,400686.0
2020-07-01 14:00:00,49.81,49.97,49.8,49.92,365672.0,48.6889,48.8453,48.6791,48.7964,365672.0
2020-07-01 14:10:00,49.93,49.95,49.8,49.88,349121.0,48.8062,48.8258,48.6791,48.7573,349121.0
2020-07-01 14:20:00,49.89,49.9,49.78,49.87,282686.0,48.7671,48.7769,48.6596,48.7476,282686.0
2020-07-01 14:30:00,49.87,49.89,49.77,49.87,385316.0,48.7476,48.7671,48.6498,48.7476,385316.0
2020-07-01 14:40:00,49.88,49.89,49.72,49.8,321930.0,48.7573,48.7671,48.6009,48.6791,321930.0
2020-07-01 14:50:00,49.79,49.92,49.79,49.91,265388.0,48.6694,48.7964,48.6694,48.7867,265388.0
2020-07-01 15:00:00,49.91,49.96,49.81,49.83,370962.0,48.7867,48.8355,48.6889,48.7085,370962.0
2020-07-01 15:10:00,49.84,49.99,49.82,49.98,373824.0,48.7182,48.8649,48.6987,48.8551,373824.0
2020-07-01 15:20:00,49.99,50.17,49.98,50.15,614021.0,48.8649,49.0408,48.8551,49.0213,614021.0
2020-07-01 15:30:00,50.15,50.25,50.07,50.11,676256.0,49.0213,49.119,48.9431,48.9822,676256.0
2020-07-01 15:40:00,50.1,50.15,50.0,50.11,516870.0,48.9724,49.0213,48.8746,48.9822,516870.0
2020-07-01 15:50:00,50.12,50.12,49.61,49.7,1898451.0,48.9919,48.9919,48.4934,48.5814,1898451.0
2020-07-02 09:30:00,50.4,50.75,50.02,50.19,1471353.0,49.2656,49.6077,48.8942,49.0604,1471353.0
2020-07-02 09:40:00,50.2,50.5,50.11,50.47,623770.0,49.0701,49.3634,48.9822,49.334,623770.0
2020-07-02 09:50:00,50.47,50.65,50.46,50.62,690144.0,49.334,49.51,49.3243,49.4807,690144.0
2020-07-02 10:00:00,50.61,50.73,50.5,50.5,841616.0,49.4709,49.5882,49.3634,49.3634,841616.0
2020-07-02 10:10:00,50.5,50.57,50.31,50.32,452450.0,49.3634,49.4318,49.1777,49.1874,452450.0
2020-07-02 10:20:00,50.33,50.42,50.05,50.07,449556.0,49.1972,49.2852,48.9235,48.9431,449556.0
2020-07-02 10:30:00,50.06,50.19,49.95,50.18,636327.0,48.9333,49.0604,48.8258,49.0506,636327.0
2020-07-02 10:40:00,50.18,50.22,50.01,50.06,444585.0,49.0506,49.0897,48.8844,48.9333,444585.0
2020-07-02 10:50:00,50.06,50.1,49.68,49.75,631995.0,48.9333,48.9724,48.5618,48.6303,631995.0
2020-07-02 11:00:00,49.77,49.78,49.56,49.6,464612.0,48.6498,48.6596,48.4445,48.4836,464612.0
2020-07-02 11:10:00,49.61,49.71,49.48,49.68,428210.0,48.4934,48.5912,48.3663,48.5618,428210.0
2020-07-02 11:20:00,49.68,49.76,49.61,49.66,304324.0,48.5618,48.64,48.4934,48.5423,304324.0
2020-07-02 11:30:00,49.68,49.87,49.67,49.8,409080.0,48.5618,48.7476,48.5521,48.6791,409080.0
2020-07-02 11:40:00,49.8,50.18,49.78,50.13,498036.0,48.6791,49.0506,48.6596,49.0017,498036.0
2020-07-02 11:50:00,50.12,50.26,50.07,50.24,414982.0,48.9919,49.1288,48.9431,49.1092,414982.0
2020-07-02 12:00:00,50.23,50.27,50.08,50.27,348365.0,49.0995,49.1386,48.9528,49.1386,348365.0
2020-07-02 12:10:00,50.26,50.33,50.21,50.31,294046.0,49.1288,49.1972,49.0799,49.1777,294046.0
2020-07-02 12:20:00,50.3,50.3,50.21,50.24,246270.0,49.1679,49.1679,49.0799,49.1092,246270.0
2020-07-02 12:30:00,50.24,50.28,50.13,50.27,274927.0,49.1092,49.1483,49.0017,49.1386,274927.0
2020-07-02 12:40:00,50.27,50.3,50.21,50.25,194522.0,49.1386,49.1679,49.0799,49.119,194522.0
2020-07-02 12:50:00,50.25,50.31,50.21,50.29,200137.0,49.119,49.1777,49.0799,49.1581,200137.0
2020-07-02 13:00:00,50.3,50.35,50.27,50.31,166310.0,49.1679,49.2168,49.1386,49.1777,166310.0
2020-07-02 13:10:00,50.3,50.32,50.25,50.31,149571.0,49.1679,49.1874,49.119,49.1777,149571.0
2020-07-02 13:20:00,50.31,50.36,50.3,50.36,158071.0,49.1777,49.2265,49.1679,49.2265,158071.0
2020-07-02 13:30:00,50.35,50.43,50.34,50.37,236631.0,49.2168,49.2949,49.207,49.2363,236631.0
2020-07-02 13:40:00,50.36,50.39,50.24,50.33,214318.0,49.2265,49.2559,49.1092,49.1972,214318.0
2020-07-02 13:50:00,50.32,50.33,50.15,50.21,197888.0,49.1874,49.1972,49.0213,49.0799,197888.0
2020-07-02 14:00:00,50.2,50.22,50.14,50.18,195291.0,49.0701,49.0897,49.0115,49.0506,195291.0
2020-07-02 14:10:00,50.18,50.24,50.17,50.21,95543.0,49.0506,49.1092,49.0408,49.0799,95543.0
2020-07-02 14:20:00,50.2,50.29,50.16,50.16,202452.0,49.0701,49.1581,49.031,49.031,202452.0
2020-07-02 14:30:00,50.17,50.31,50.14,50.25,219738.0,49.0408,49.1777,49.0115,49.119,219738.0
2020-07-02 14:40:00,50.24,50.29,50.21,50.28,198848.0,49.1092,49.1581,49.0799,49.1483,198848.0
2020-07-02 14:50:00,50.28,50.35,50.22,50.34,249495.0,49.1483,49.2168,49.0897,49.207,249495.0
2020-07-02 15:00:00,50.34,50.37,50.23,50.24,207096.0,49.207,49.2363,49.0995,49.1092,207096.0
2020-07-02 15:10:00,50.23,50.28,50.17,50.21,242267.0,49.0995,49.1483,49.0408,49.0799,242267.0
2020-07-02 15:20:00,50.2,50.3,50.18,50.23,237656.0,49.0701,49.1679,49.0506,49.0995,237656.0
2020-07-02 15:30:00,50.23,50.28,50.15,50.2,449992.0,49.0995,49.1483,49.0213,49.0701,449992.0
2020-07-02 15:40:00,50.2,50.21,49.92,49.95,517499.0,49.0701,49.0799,48.7964,48.8258,517499.0
2020-07-02 15:50:00,49.94,49.94,49.69,49.83,1419817.0,48.816,48.816,48.5716,48.7085,1419817.0
2020-07-06 09:30:00,50.67,51.17,50.67,51.07,1610111.0,49.5295,50.0183,49.5295,49.9205,1610111.0
2020-07-06 09:40:00,51.07,51.22,50.98,51.02,793499.0,49.9205,50.0672,49.8326,49.8717,793499.0
2020-07-06 09:50:00,51.0,51.37,50.95,51.28,881864.0,49.8521,50.2138,49.8032,50.1258,881864.0
2020-07-06 10:00:00,51.31,51.43,51.07,51.13,559963.0,50.1551,50.2724,49.9205,49.9792,559963.0
2020-07-06 10:10:00,51.13,51.22,51.01,51.08,311628.0,49.9792,50.0672,49.8619,49.9303,311628.0
2020-07-06 10:20:00,51.07,51.08,50.89,51.02,381942.0,49.9205,49.9303,49.7446,49.8717,381942.0
2020-07-06 10:30:00,51.01,51.15,50.94,51.1,350002.0,49.8619,49.9987,49.7935,49.9499,350002.0
2020-07-06 10:40:00,51.09,51.18,50.93,51.17,323006.0,49.9401,50.0281,49.7837,50.0183,323006.0
2020-07-06 10:50:00,51.17,51.2,51.07,51.19,215990.0,50.0183,50.0476,49.9205,50.0378,215990.0
2020-07-06 11:00:00,51.19,51.28,51.18,51.21,252784.0,50.0378,50.1258,50.0281,50.0574,252784.0
2020-07-06 11:10:00,51.2,51.26,51.09,51.14,263814.0,50.0476,50.1063,49.9401,49.989,263814.0
2020-07-06 11:20:00,51.15,51.2,51.05,51.16,291308.0,49.9987,50.0476,49.901,50.0085,291308.0
2020-07-06 11:30:00,51.16,51.22,51.07,51.07,196838.0,50.0085,50.0672,49.9205,49.9205,196838.0
2020-07-06 11:40:00,51.07,51.09,50.98,51.02,272832.0,49.9205,49.9401,49.8326,49.8717,272832.0
2020-07-06 11:50:00,51.02,51.06,50.87,50.88,302825.0,49.8717,49.9108,49.725,49.7348,302825.0
2020-07-06 12:00:00,50.88,51.03,50.87,50.98,218765.0,49.7348,49.8814,49.725,49.8326,218765.0
2020-07-06 12:10:00,50.97,51.01,50.88,50.91,151023.0,49.8228,49.8619,49.7348,49.7641,151023.0
2020-07-06 12:20:00,50.91,50.95,50.8,50.86,254516.0,49.7641,49.8032,49.6566,49.7153,254516.0
2020-07-06 12:30:00,50.85,50.88,50.75,50.82,400504.0,49.7055,49.7348,49.6077,49.6762,400504.0
2020-07-06 12:40:00,50.81,50.86,50.75,50.81,135656.0,49.6664,49.7153,49.6077,49.6664,135656.0
2020-07-06 12:50:00,50.82,50.82,50.71,50.75,200567.0,49.6762,49.6762,49.5686,49.6077,200567.0
2020-07-06 13:00:00,50.75,50.76,50.62,50.67,180018.0,49.6077,49.6175,49.4807,49.5295,180018.0
2020-07-06 13:10:00,50.66,50.67,50.54,50.57,249772.0,49.5198,49.5295,49.4025,49.4318,249772.0
2020-07-06 13:20:00,50.57,50.77,50.57,50.76,169737.0,49.4318,49.6273,49.4318,49.6175,169737.0
2020-07-06 13:30:00,50.76,50.84,50.73,50.79,249478.0,49.6175,49.6957,49.5882,49.6468,249478.0
2020-07-06 13:40:00,50.79,50.88,50.75,50.75,171059.0,49.6468,49.7348,49.6077,49.6077,171059.0
2020-07-06 13:50:00,50.75,50.8,50.7,50.75,198214.0,49.6077,49.6566,49.5589,49.6077,198214.0
2020-07-06 14:00:00,50.74,50.75,50.63,50.66,192275.0,49.598,49.6077,49.4904,49.5198,192275.0
2020-07-06 14:10:00,50.65,50.67,50.48,50.51,360663.0,49.51,49.5295,49.3438,49.3731,360663.0
2020-07-06 14:20:00,50.52,50.57,50.48,50.53,212142.0,49.3829,49.4318,49.3438,49.3927,212142.0
2020-07-06 14:30:00,50.53,50.67,50.5,50.64,210918.0,49.3927,49.5295,49.3634,49.5002,210918.0
2020-07-06 14:40:00,50.64,50.7,50.58,50.69,181274.0,49.5002,49.5589,49.4416,49.5491,181274.0
2020-07-06 14:50:00,50.69,50.78,50.65,50.74,231641.0,49.5491,49.6371,49.51,49.598,231641.0
2020-07-06 15:00:00,50.73,50.79,50.61,50.65,248634.0,49.5882,49.6468,49.4709,49.51,248634.0
2020-07-06 15:10:00,50.65,50.77,50.61,50.76,232193.0,49.51,49.6273,49.4709,49.6175,232193.0
2020-07-06 15:20:00,50.76,50.86,50.72,50.83,250780.0,49.6175,49.7153,49.5784,49.6859,250780.0
2020-07-06 15:30:00,50.84,50.95,50.76,50.88,373698.0,49.6957,49.8032,49.6175,49.7348,373698.0
2020-07-06 15:40:00,50.88,50.97,50.84,50.96,437209.0,49.7348,49.8228,49.6957,49.813,437209.0
2020-07-06 15:50:00,50.96,51.03,50.84,50.92,1100381.0,49.813,49.8814,49.6957,49.7739,1100381.0
2020-07-07 09:30:00,50.51,50.59,49.96,50.12,1460648.0,49.3731,49.4513,48.8355,48.9919,1460648.0
2020-07-07 09:40:00,50.12,50.43,50.09,50.3,475885.0,48.9919,49.2949,48.9626,49.1679,475885.0
2020-07-07 09:50:00,50.29,50.55,50.17,50.48,412011.0,49.1581,49.4122,49.0408,49.3438,412011.0
2020-07-07 10:00:00,50.48,50.54,50.15,50.21,446047.0,49.3438,49.4025,49.0213,49.0799,446047.0
2020-07-07 10:10:00,50.21,50.31,50.19,50.29,337414.0,49.0799,49.1777,49.0604,49.1581,337414.0
2020-07-07 10:20:00,50.29,50.31,50.13,50.17,386224.0,49.1581,49.1777,49.0017,49.0408,386224.0
2020-07-07 10:30:00,50.17,50.24,50.02,50.06,338673.0,49.0408,49.1092,48.8942,48.9333,338673.0
2020-07-07 10:40:00,50.05,50.15,49.99,50.15,384582.0,48.9235,49.0213,48.8649,49.0213,384582.0
2020-07-07 10:50:00,50.15,50.34,50.15,50.33,213557.0,49.0213,49.207,49.0213,49.1972,213557.0
2020-07-07 11:00:00,50.33,50.52,50.31,50.5,368456.0,49.1972,49.3829,49.1777,49.3634,368456.0
2020-07-07 11:10:00,50.5,50.55,50.32,50.36,359682.0,49.3634,49.4122,49.1874,49.2265,359682.0
2020-07-07 11:20:00,50.37,50.37,50.17,50.23,297850.0,49.2363,49.2363,49.0408,49.0995,297850.0
2020-07-07 11:30:00,50.23,50.26,50.11,50.2,234070.0,49.0995,49.1288,48.9822,49.0701,234070.0
2020-07-07 11:40:00,50.2,50.22,50.11,50.18,167320.0,49.0701,49.0897,48.9822,49.0506,167320.0
2020-07-07 11:50:00,50.17,50.17,50.05,50.06,256785.0,49.0408,49.0408,48.9235,48.9333,256785.0
2020-07-07 12:00:00,50.07,50.1,49.97,50.0,395377.0,48.9431,48.9724,48.8453,48.8746,395377.0
2020-07-07 12:10:00,50.0,50.04,49.85,49.97,436235.0,48.8746,48.9137,48.728,48.8453,436235.0
2020-07-07 12:20:00,49.97,50.01,49.86,49.96,201220.0,48.8453,48.8844,48.7378,48.8355,201220.0
2020-07-07 12:30:00,49.97,50.09,49.94,49.95,297994.0,48.8453,48.9626,48.816,48.8258,297994.0
2020-07-07 12:40:00,49.95,49.98,49.81,49.88,341729.0,48.8258,48.8551,48.6889,48.7573,341729.0
2020-07-07 12:50:00,49.87,49.89,49.71,49.76,495406.0,48.7476,48.7671,48.5912,48.64,495406.0
2020-07-07 13:00:00,49.75,49.86,49.58,49.59,445488.0,48.6303,48.7378,48.4641,48.4739,445488.0
2020-07-07 13:10:00,49.59,49.7,49.55,49.65,409377.0,48.4739,48.5814,48.4348,48.5325,409377.0
2020-07-07 13:20:00,49.64,49.77,49.64,49.68,271806.0,48.5227,48.6498,48.5227,48.5618,271806.0
2020-07-07 13:30:00,49.68,49.81,49.66,49.73,216543.0,48.5618,48.6889,48.5423,48.6107,216543.0
2020-07-07 13:40:00,49.73,49.84,49.69,49.73,239734.0,48.6107,48.7182,48.5716,48.6107,239734.0
2020-07-07 13:50:00,49.73,49.77,49.56,49.59,299946.0,48.6107,48.6498,48.4445,48.4739,299946.0
2020-07-07 14:00:00,49.59,49.66,49.55,49.61,257353.0,48.4739,48.5423,48.4348,48.4934,257353.0
2020-07-07 14:10:00,49.61,49.95,49.6,49.73,766443.0,48.4934,48.8258,48.4836,48.6107,766443.0
2020-07-07 14:20:00,49.73,49.79,49.65,49.74,285336.0,48.6107,48.6694,48.5325,48.6205,285336.0
2020-07-07 14:30:00,49.73,49.73,49.5,49.56,509569.0,48.6107,48.6107,48.3859,48.4445,509569.0
2020-07-07 14:40:00,49.55,49.65,49.54,49.57,283852.0,48.4348,48.5325,48.425,48.4543,283852.0
2020-07-07 14:50:00,49.56,49.59,49.49,49.57,278080.0,48.4445,48.4739,48.3761,48.4543,278080.0
2020-07-07 15:00:00,49.56,49.59,49.42,49.48,335452.0,48.4445,48.4739,48.3077,48.3663,335452.0
2020-07-07 15:10:00,49.48,49.5,49.31,49.41,436338.0,48.3663,48.3859,48.2002,48.2979,436338.0
2020-07-07 15:20:00,49.41,49.52,49.36,49.41,418878.0,48.2979,48.4054,48.249,48.2979,418878.0
2020-07-07 15:30:00,49.41,49.49,49.35,49.38,430359.0,48.2979,48.3761,48.2393,48.2686,430359.0
2020-07-07 15:40:00,49.38,49.49,49.35,49.39,461667.0,48.2686,48.3761,48.2393,48.2784,461667.0
2020-07-07 15:50:00,49.37,49.39,49.01,49.09,1738129.0,48.2588,48.2784,47.9069,47.9851,1738129.0
2020-07-08 09:30:00,49.55,49.67,49.2,49.31,885904.0,48.4348,48.5521,48.0926,48.2002,885904.0
2020-07-08 09:40:00,49.32,49.45,49.19,49.31,577789.0,48.2099,48.337,48.0829,48.2002,577789.0
2020-07-08 09:50:00,49.31,49.32,49.15,49.27,320035.0,48.2002,48.2099,48.0438,48.1611,320035.0
2020-07-08 10:00:00,49.27,49.58,49.26,49.48,589724.0,48.1611,48.4641,48.1513,48.3663,589724.0
2020-07-08 10:10:00,49.48,49.74,49.47,49.73,641790.0,48.3663,48.6205,48.3566,48.6107,641790.0
2020-07-08 10:20:00,49.73,49.74,49.48,49.52,397501.0,48.6107,48.6205,48.3663,48.4054,397501.0
2020-07-08 10:30:00,49.52,49.67,49.47,49.66,229946.0,48.4054,48.5521,48.3566,48.5423,229946.0
2020-07-08 10:40:00,49.65,49.66,49.47,49.59,217777.0,48.5325,48.5423,48.3566,48.4739,217777.0
2020-07-08 10:50:00,49.59,49.69,49.53,49.65,183664.0,48.4739,48.5716,48.4152,48.5325,183664.0
2020-07-08 11:00:00,49.64,49.67,49.34,49.42,327234.0,48.5227,48.5521,48.2295,48.3077,327234.0
2020-07-08 11:10:00,49.41,49.51,49.28,49.29,270802.0,48.2979,48.3957,48.1708,48.1806,270802.0
2020-07-08 11:20:00,49.3,49.35,48.96,49.05,869340.0,48.1904,48.2393,47.858,47.946,869340.0
2020-07-08 11:30:00,49.05,49.33,49.02,49.31,218867.0,47.946,48.2197,47.9167,48.2002,218867.0
2020-07-08 11:40:00,49.31,49.5,49.27,49.47,272429.0,48.2002,48.3859,48.1611,48.3566,272429.0
2020-07-08 11:50:00,49.48,49.5,49.38,49.42,267738.0,48.3663,48.3859,48.2686,48.3077,267738.0
2020-07-08 12:00:00,49.42,49.46,49.32,49.41,225814.0,48.3077,48.3468,48.2099,48.2979,225814.0
2020-07-08 12:10:00,49.41,49.48,49.31,49.46,145279.0,48.2979,48.3663,48.2002,48.3468,145279.0
2020-07-08 12:20:00,49.46,49.5,49.37,49.43,167370.0,48.3468,48.3859,48.2588,48.3175,167370.0
2020-07-08 12:30:00,49.43,49.48,49.36,49.42,207308.0,48.3175,48.3663,48.249,48.3077,207308.0
2020-07-08 12:40:00,49.42,49.5,49.22,49.25,343271.0,48.3077,48.3859,48.1122,48.1415,343271.0
2020-07-08 12:50:00,49.25,49.57,49.24,49.52,271020.0,48.1415,48.4543,48.1317,48.4054,271020.0
2020-07-08 13:00:00,49.52,49.53,49.39,49.4,169842.0,48.4054,48.4152,48.2784,48.2881,169842.0
2020-07-08 13:10:00,49.4,49.42,49.3,49.3,123330.0,48.2881,48.3077,48.1904,48.1904,123330.0
2020-07-08 13:20:00,49.31,49.34,49.18,49.24,242955.0,48.2002,48.2295,48.0731,48.1317,242955.0
2020-07-08 13:30:00,49.25,49.32,49.22,49.28,173541.0,48.1415,48.2099,48.1122,48.1708,173541.0
2020-07-08 13:40:00,49.28,49.28,49.12,49.14,182729.0,48.1708,48.1708,48.0144,48.034,182729.0
2020-07-08 13:50:00,49.14,49.18,49.05,49.09,225754.0,48.034,48.0731,47.946,47.9851,225754.0
2020-07-08 14:00:00,49.09,49.19,49.02,49.11,279014.0,47.9851,48.0829,47.9167,48.0047,279014.0
2020-07-08 14:10:00,49.11,49.18,49.08,49.18,217030.0,48.0047,48.0731,47.9753,48.0731,217030.0
2020-07-08 14:20:00,49.17,49.29,49.13,49.23,250636.0,48.0633,48.1806,48.0242,48.122,250636.0
2020-07-08 14:30:00,49.23,49.23,49.08,49.18,173666.0,48.122,48.122,47.9753,48.0731,173666.0
2020-07-08 14:40:00,49.19,49.24,49.09,49.23,240337.0,48.0829,48.1317,47.9851,48.122,240337.0
2020-07-08 14:50:00,49.23,49.37,49.17,49.34,327291.0,48.122,48.2588,48.0633,48.2295,327291.0
2020-07-08 15:00:00,49.34,49.49,49.32,49.48,330219.0,48.2295,48.3761,48.2099,48.3663,330219.0
2020-07-08 15:10:00,49.49,49.63,49.48,49.62,305695.0,48.3761,48.513,48.3663,48.5032,305695.0
2020-07-08 15:20:00,49.61,49.69,49.54,49.58,287087.0,48.4934,48.5716,48.425,48.4641,287087.0
2020-07-08 15:30:00,49.58,49.66,49.51,49.55,306013.0,48.4641,48.5423,48.3957,48.4348,306013.0
2020-07-08 15:40:00,49.55,49.58,49.48,49.53,231396.0,48.4348,48.4641,48.3663,48.4152,231396.0
2020-07-08 15:50:00,49.52,49.75,49.5,49.71,806774.0,48.4054,48.6303,48.3859,48.5912,806774.0
2020-07-09 09:30:00,49.85,49.98,49.47,49.53,847769.0,48.728,48.8551,48.3566,48.4152,847769.0
2020-07-09 09:40:00,49.53,49.61,49.14,49.32,389739.0,48.4152,48.4934,48.034,48.2099,389739.0
2020-07-09 09:50:00,49.32,49.64,49.22,49.57,547953.0,48.2099,48.5227,48.1122,48.4543,547953.0
2020-07-09 10:00:00,49.57,49.79,49.46,49.68,412342.0,48.4543,48.6694,48.3468,48.5618,412342.0
2020-07-09 10:10:00,49.68,49.7,49.3,49.36,497245.0,48.5618,48.5814,48.1904,48.249,497245.0
2020-07-09 10:20:00,49.36,49.73,49.31,49.67,442553.0,48.249,48.6107,48.2002,48.5521,442553.0
2020-07-09 10:30:00,49.67,49.73,49.47,49.48,449919.0,48.5521,48.6107,48.3566,48.3663,449919.0
2020-07-09 10:40:00,49.48,49.49,49.06,49.1,557623.0,48.3663,48.3761,47.9558,47.9949,557623.0
2020-07-09 10:50:00,49.09,49.27,48.91,48.96,590091.0,47.9851,48.1611,47.8092,47.858,590091.0
2020-07-09 11:00:00,48.97,49.11,48.85,49.07,501180.0,47.8678,48.0047,47.7505,47.9656,501180.0
2020-07-09 11:10:00,49.06,49.2,48.73,48.77,497185.0,47.9558,48.0926,47.6332,47.6723,497185.0
2020-07-09 11:20:00,48.78,49.2,48.76,49.16,671451.0,47.6821,48.0926,47.6625,48.0535,671451.0
2020-07-09 11:30:00,49.17,49.38,49.07,49.27,392114.0,48.0633,48.2686,47.9656,48.1611,392114.0
2020-07-09 11:40:00,49.28,49.3,49.06,49.21,352236.0,48.1708,48.1904,47.9558,48.1024,352236.0
2020-07-09 11:50:00,49.2,49.22,49.12,49.2,152094.0,48.0926,48.1122,48.0144,48.0926,152094.0
2020-07-09 12:00:00,49.21,49.37,49.15,49.25,214662.0,48.1024,48.2588,48.0438,48.1415,214662.0
2020-07-09 12:10:00,49.25,49.36,49.24,49.35,224554.0,48.1415,48.249,48.1317,48.2393,224554.0
2020-07-09 12:20:00,49.34,49.39,49.23,49.27,202595.0,48.2295,48.2784,48.122,48.1611,202595.0
2020-07-09 12:30:00,49.26,49.33,49.2,49.27,162492.0,48.1513,48.2197,48.0926,48.1611,162492.0
2020-07-09 12:40:00,49.27,49.42,49.26,49.41,201653.0,48.1611,48.3077,48.1513,48.2979,201653.0
2020-07-09 12:50:00,49.41,49.45,49.32,49.43,251655.0,48.2979,48.337,48.2099,48.3175,251655.0
2020-07-09 13:00:00,49.43,49.87,49.39,49.84,618794.0,48.3175,48.7476,48.2784,48.7182,618794.0
2020-07-09 13:10:00,49.83,50.11,49.78,49.79,602959.0,48.7085,48.9822,48.6596,48.6694,602959.0
2020-07-09 13:20:00,49.78,49.86,49.74,49.82,251303.0,48.6596,48.7378,48.6205,48.6987,251303.0
2020-07-09 13:30:00,49.82,50.0,49.82,49.96,362181.0,48.6987,48.8746,48.6987,48.8355,362181.0
2020-07-09 13:40:00,49.95,50.05,49.86,49.92,382319.0,48.8258,48.9235,48.7378,48.7964,382319.0
2020-07-09 13:50:00,49.91,49.93,49.72,49.8,291700.0,48.7867,48.8062,48.6009,48.6791,291700.0
2020-07-09 14:00:00,49.8,50.04,49.75,49.99,305116.0,48.6791,48.9137,48.6303,48.8649,305116.0
2020-07-09 14:10:00,49.99,50.17,49.95,50.12,488049.0,48.8649,49.0408,48.8258,48.9919,488049.0
2020-07-09 14:20:00,50.12,50.15,50.02,50.09,295470.0,48.9919,49.0213,48.8942,48.9626,295470.0
2020-07-09 14:30:00,50.1,50.13,49.96,49.99,248141.0,48.9724,49.0017,48.8355,48.8649,248141.0
2020-07-09 14:40:00,49.99,50.31,49.99,50.29,369602.0,48.8649,49.1777,48.8649,49.1581,369602.0
2020-07-09 14:50:00,50.28,50.34,50.15,50.26,584592.0,49.1483,49.207,49.0213,49.1288,584592.0
2020-07-09 15:00:00,50.27,50.33,50.14,50.22,286819.0,49.1386,49.1972,49.0115,49.0897,286819.0
2020-07-09 15:10:00,50.22,50.39,50.18,50.27,287873.0,49.0897,49.2559,49.0506,49.1386,287873.0
2020-07-09 15:20:00,50.27,50.28,50.0,50.02,376999.0,49.1386,49.1483,48.8746,48.8942,376999.0
2020-07-09 15:30:00,50.02,50.04,49.85,49.9,364866.0,48.8942,48.9137,48.728,48.7769,364866.0
2020-07-09 15:40:00,49.89,50.17,49.81,50.1,499148.0,48.7671,49.0408,48.6889,48.9724,499148.0
2020-07-09 15:50:00,50.1,50.1,49.87,49.98,828960.0,48.9724,48.9724,48.7476,48.8551,828960.0
2020-07-10 09:30:00,50.0,50.24,49.4,49.73,1004789.0,48.8746,49.1092,48.2881,48.6107,1004789.0
2020-07-10 09:40:00,49.73,50.05,49.61,50.04,686870.0,48.6107,48.9235,48.4934,48.9137,686870.0
2020-07-10 09:50:00,50.05,50.12,49.83,49.95,686858.0,48.9235,48.9919,48.7085,48.8258,686858.0
2020-07-10 10:00:00,49.94,49.95,49.59,49.94,801587.0,48.816,48.8258,48.4739,48.816,801587.0
2020-07-10 10:10:00,49.92,50.06,49.85,49.95,405694.0,48.7964,48.9333,48.728,48.8258,405694.0
2020-07-10 10:20:00,49.95,50.09,49.86,50.01,303104.0,48.8258,48.9626,48.7378,48.8844,303104.0
2020-07-10 10:30:00,50.01,50.09,49.88,49.98,280600.0,48.8844,48.9626,48.7573,48.8551,280600.0
2020-07-10 10:40:00,49.99,50.24,49.99,50.12,477531.0,48.8649,49.1092,48.8649,48.9919,477531.0
2020-07-10 10:50:00,50.12,50.24,50.02,50.14,252142.0,48.9919,49.1092,48.8942,49.0115,252142.0
2020-07-10 11:00:00,50.15,50.16,49.98,50.14,333107.0,49.0213,49.031,48.8551,49.0115,333107.0
2020-07-10 11:10:00,50.14,50.3,50.13,50.29,390242.0,49.0115,49.1679,49.0017,49.1581,390242.0
2020-07-10 11:20:00,50.29,50.46,50.22,50.44,401037.0,49.1581,49.3243,49.0897,49.3047,401037.0
2020-07-10 11:30:00,50.43,50.45,50.27,50.34,343444.0,49.2949,49.3145,49.1386,49.207,343444.0
2020-07-10 11:40:00,50.35,50.46,50.33,50.41,255830.0,49.2168,49.3243,49.1972,49.2754,255830.0
2020-07-10 11:50:00,50.41,50.52,50.35,50.42,247366.0,49.2754,49.3829,49.2168,49.2852,247366.0
2020-07-10 12:00:00,50.43,50.44,50.33,50.38,167461.0,49.2949,49.3047,49.1972,49.2461,167461.0
2020-07-10 12:10:00,50.38,50.39,50.22,50.27,170969.0,49.2461,49.2559,49.0897,49.1386,170969.0
2020-07-10 12:20:00,50.28,50.29,50.02,50.05,472113.0,49.1483,49.1581,48.8942,48.9235,472113.0
2020-07-10 12:30:00,50.05,50.16,50.04,50.11,221754.0,48.9235,49.031,48.9137,48.9822,221754.0
2020-07-10 12:40:00,50.11,50.28,50.05,50.24,235213.0,48.9822,49.1483,48.9235,49.1092,235213.0
2020-07-10 12:50:00,50.24,50.31,50.16,50.29,257438.0,49.1092,49.1777,49.031,49.1581,257438.0
2020-07-10 13:00:00,50.3,50.4,50.27,50.33,165721.0,49.1679,49.2656,49.1386,49.1972,165721.0
2020-07-10 13:10:00,50.32,50.35,50.23,50.26,160667.0,49.1874,49.2168,49.0995,49.1288,160667.0
2020-07-10 13:20:00,50.26,50.34,50.22,50.28,219198.0,49.1288,49.207,49.0897,49.1483,219198.0
2020-07-10 13:30:00,50.27,50.29,50.17,50.26,133219.0,49.1386,49.1581,49.0408,49.1288,133219.0
2020-07-10 13:40:00,50.27,50.34,50.21,50.24,109096.0,49.1386,49.207,49.0799,49.1092,109096.0
2020-07-10 13:50:00,50.23,50.3,50.23,50.25,113286.0,49.0995,49.1679,49.0995,49.119,113286.0
2020-07-10 14:00:00,50.25,50.34,50.15,50.16,154321.0,49.119,49.207,49.0213,49.031,154321.0
2020-07-10 14:10:00,50.16,50.17,50.07,50.09,152413.0,49.031,49.0408,48.9431,48.9626,152413.0
2020-07-10 14:20:00,50.09,50.1,50.01,50.04,222367.0,48.9626,48.9724,48.8844,48.9137,222367.0
2020-07-10 14:30:00,50.04,50.1,49.96,50.07,262798.0,48.9137,48.9724,48.8355,48.9431,262798.0
2020-07-10 14:40:00,50.07,50.12,50.01,50.07,180632.0,48.9431,48.9919,48.8844,48.9431,180632.0
2020-07-10 14:50:00,50.07,50.15,50.04,50.15,221114.0,48.9431,49.0213,48.9137,49.0213,221114.0
2020-07-10 15:00:00,50.15,50.36,50.12,50.34,495676.0,49.0213,49.2265,48.9919,49.207,495676.0
2020-07-10 15:10:00,50.34,50.49,50.31,50.48,510150.0,49.207,49.3536,49.1777,49.3438,510150.0
2020-07-10 15:20:00,50.48,50.5,50.36,50.42,864577.0,49.3438,49.3634,49.2265,49.2852,864577.0
2020-07-10 15:30:00,50.42,50.57,50.38,50.54,494261.0,49.2852,49.4318,49.2461,49.4025,494261.0
2020-07-10 15:40:00,50.54,50.62,50.42,50.62,508023.0,49.4025,49.4807,49.2852,49.4807,508023.0
2020-07-10 15:50:00,50.61,50.71,50.54,50.7,1622066.0,49.4709,49.5686,49.4025,49.5589,1622066.0
2020-07-13 09:30:00,51.3,52.29,51.3,52.11,2091271.0,50.1454,51.1131,50.1454,50.9371,2091271.0
2020-07-13 09:40:00,52.13,52.23,51.4,51.54,963956.0,50.9567,51.0544,50.2431,50.38,963956.0
2020-07-13 09:50:00,51.56,51.75,51.51,51.51,687360.0,50.3995,50.5852,50.3506,50.3506,687360.0
2020-07-13 10:00:00,51.52,51.53,51.22,51.45,627749.0,50.3604,50.3702,50.0672,50.292,627749.0
2020-07-13 10:10:00,51.46,51.56,51.29,51.32,715926.0,50.3018,50.3995,50.1356,50.1649,715926.0
2020-07-13 10:20:00,51.31,51.43,51.26,51.36,391846.0,50.1551,50.2724,50.1063,50.204,391846.0
2020-07-13 10:30:00,51.36,51.37,50.96,50.97,715647.0,50.204,50.2138,49.813,49.8228,715647.0
2020-07-13 10:40:00,50.97,51.04,50.71,50.86,819935.0,49.8228,49.8912,49.5686,49.7153,819935.0
2020-07-13 10:50:00,50.87,51.22,50.72,51.11,901334.0,49.725,50.0672,49.5784,49.9596,901334.0
2020-07-13 11:00:00,51.11,51.15,50.95,51.0,372979.0,49.9596,49.9987,49.8032,49.8521,372979.0
2020-07-13 11:10:00,51.0,51.07,50.94,51.0,277515.0,49.8521,49.9205,49.7935,49.8521,277515.0
2020-07-13 11:20:00,51.0,51.03,50.88,51.02,281107.0,49.8521,49.8814,49.7348,49.8717,281107.0
2020-07-13 11:30:00,51.03,51.15,51.0,51.12,288528.0,49.8814,49.9987,49.8521,49.9694,288528.0
2020-07-13 11:40:00,51.12,51.16,50.84,50.9,273699.0,49.9694,50.0085,49.6957,49.7544,273699.0
2020-07-13 11:50:00,50.89,50.91,50.73,50.77,306293.0,49.7446,49.7641,49.5882,49.6273,306293.0
2020-07-13 12:00:00,50.77,50.99,50.74,50.86,361838.0,49.6273,49.8423,49.598,49.7153,361838.0
2020-07-13 12:10:00,50.86,50.93,50.74,50.81,258554.0,49.7153,49.7837,49.598,49.6664,258554.0
2020-07-13 12:20:00,50.82,50.91,50.82,50.86,180629.0,49.6762,49.7641,49.6762,49.7153,180629.0
2020-07-13 12:30:00,50.87,50.89,50.77,50.85,195991.0,49.725,49.7446,49.6273,49.7055,195991.0
2020-07-13 12:40:00,50.84,50.88,50.79,50.83,219557.0,49.6957,49.7348,49.6468,49.6859,219557.0
2020-07-13 12:50:00,50.83,50.89,50.62,50.63,611426.0,49.6859,49.7446,49.4807,49.4904,611426.0
2020-07-13 13:00:00,50.63,50.78,50.63,50.75,338525.0,49.4904,49.6371,49.4904,49.6077,338525.0
2020-07-13 13:10:00,50.75,50.98,50.75,50.98,292100.0,49.6077,49.8326,49.6077,49.8326,292100.0
2020-07-13 13:20:00,50.97,50.99,50.89,50.96,228857.0,49.8228,49.8423,49.7446,49.813,228857.0
2020-07-13 13:30:00,50.96,51.09,50.91,51.0,253689.0,49.813,49.9401,49.7641,49.8521,253689.0
2020-07-13 13:40:00,51.01,51.01,50.79,50.79,243216.0,49.8619,49.8619,49.6468,49.6468,243216.0
2020-07-13 13:50:00,50.8,50.86,50.79,50.81,240775.0,49.6566,49.7153,49.6468,49.6664,240775.0
2020-07-13 14:00:00,50.8,50.84,50.61,50.67,334947.0,49.6566,49.6957,49.4709,49.5295,334947.0
2020-07-13 14:10:00,50.66,50.78,50.56,50.76,262734.0,49.5198,49.6371,49.422,49.6175,262734.0
2020-07-13 14:20:00,50.75,50.75,50.41,50.46,308878.0,49.6077,49.6077,49.2754,49.3243,308878.0
2020-07-13 14:30:00,50.45,50.6,50.37,50.59,547819.0,49.3145,49.4611,49.2363,49.4513,547819.0
2020-07-13 14:40:00,50.58,50.76,50.52,50.71,251378.0,49.4416,49.6175,49.3829,49.5686,251378.0
2020-07-13 14:50:00,50.7,50.79,50.66,50.75,257001.0,49.5589,49.6468,49.5198,49.6077,257001.0
2020-07-13 15:00:00,50.74,50.77,50.31,50.36,489749.0,49.598,49.6273,49.1777,49.2265,489749.0
2020-07-13 15:10:00,50.37,50.5,50.3,50.33,357828.0,49.2363,49.3634,49.1679,49.1972,357828.0
2020-07-13 15:20:00,50.32,50.41,50.01,50.02,577153.0,49.1874,49.2754,48.8844,48.8942,577153.0
2020-07-13 15:30:00,50.03,50.06,49.64,49.69,879361.0,48.904,48.9333,48.5227,48.5716,879361.0
2020-07-13 15:40:00,49.68,50.03,49.6,49.61,705982.0,48.5618,48.904,48.4836,48.4934,705982.0
2020-07-13 15:50:00,49.61,49.68,49.38,49.47,1719367.0,48.4934,48.5618,48.2686,48.3566,1719367.0
2020-07-14 09:30:00,49.1,49.22,48.68,48.94,1428442.0,47.9949,48.1122,47.5843,47.8385,1428442.0
2020-07-14 09:40:00,48.93,49.15,48.55,48.55,927699.0,47.8287,48.0438,47.4573,47.4573,927699.0
2020-07-14 09:50:00,48.55,48.61,48.04,48.56,1127219.0,47.4573,47.5159,46.9587,47.467,1127219.0
2020-07-14 10:00:00,48.55,48.71,48.31,48.32,966350.0,47.4573,47.6137,47.2227,47.2324,966350.0
2020-07-14 10:10:00,48.32,48.46,47.95,48.34,745708.0,47.2324,47.3693,46.8708,47.252,745708.0
2020-07-14 10:20:00,48.34,48.67,48.3,48.56,436210.0,47.252,47.5746,47.2129,47.467,436210.0
2020-07-14 10:30:00,48.58,48.85,48.57,48.7,480143.0,47.4866,47.7505,47.4768,47.6039,480143.0
2020-07-14 10:40:00,48.7,48.94,48.69,48.86,328919.0,47.6039,47.8385,47.5941,47.7603,328919.0
2020-07-14 10:50:00,48.87,49.0,48.79,48.84,338357.0,47.7701,47.8971,47.6919,47.7407,338357.0
2020-07-14 11:00:00,48.84,49.16,48.8,49.04,465940.0,47.7407,48.0535,47.7016,47.9362,465940.0
2020-07-14 11:10:00,49.04,49.18,48.89,49.14,240440.0,47.9362,48.0731,47.7896,48.034,240440.0
2020-07-14 11:20:00,49.14,49.26,49.03,49.21,294633.0,48.034,48.1513,47.9265,48.1024,294633.0
2020-07-14 11:30:00,49.21,49.39,49.13,49.28,404574.0,48.1024,48.2784,48.0242,48.1708,404574.0
2020-07-14 11:40:00,49.27,49.53,49.23,49.53,295450.0,48.1611,48.4152,48.122,48.4152,295450.0
2020-07-14 11:50:00,49.53,49.55,49.23,49.34,219372.0,48.4152,48.4348,48.122,48.2295,219372.0
2020-07-14 12:00:00,49.34,49.39,49.18,49.22,200827.0,48.2295,48.2784,48.0731,48.1122,200827.0
2020-07-14 12:10:00,49.22,49.44,49.17,49.39,202667.0,48.1122,48.3272,48.0633,48.2784,202667.0
2020-07-14 12:20:00,49.37,49.44,49.19,49.23,156375.0,48.2588,48.3272,48.0829,48.122,156375.0
2020-07-14 12:30:00,49.24,49.31,49.17,49.22,121571.0,48.1317,48.2002,48.0633,48.1122,121571.0
2020-07-14 12:40:00,49.22,49.25,49.09,49.23,155592.0,48.1122,48.1415,47.9851,48.122,155592.0
2020-07-14 12:50:00,49.23,49.23,48.98,49.07,184359.0,48.122,48.122,47.8776,47.9656,184359.0
2020-07-14 13:00:00,49.07,49.09,48.89,48.92,126551.0,47.9656,47.9851,47.7896,47.8189,126551.0
2020-07-14 13:10:00,48.91,49.15,48.88,49.09,195766.0,47.8092,48.0438,47.7798,47.9851,195766.0
2020-07-14 13:20:00,49.09,49.19,49.08,49.09,135735.0,47.9851,48.0829,47.9753,47.9851,135735.0
2020-07-14 13:30:00,49.08,49.32,49.08,49.31,164061.0,47.9753,48.2099,47.9753,48.2002,164061.0
2020-07-14 13:40:00,49.31,49.34,49.25,49.3,139683.0,48.2002,48.2295,48.1415,48.1904,139683.0
2020-07-14 13:50:00,49.3,49.45,49.23,49.36,334362.0,48.1904,48.337,48.122,48.249,334362.0
2020-07-14 14:00:00,49.37,49.6,49.26,49.4,292175.0,48.2588,48.4836,48.1513,48.2881,292175.0
2020-07-14 14:10:00,49.4,49.51,49.34,49.47,201015.0,48.2881,48.3957,48.2295,48.3566,201015.0
2020-07-14 14:20:00,49.47,49.56,49.44,49.51,188091.0,48.3566,48.4445,48.3272,48.3957,188091.0
2020-07-14 14:30:00,49.51,49.63,49.43,49.44,303678.0,48.3957,48.513,48.3175,48.3272,303678.0
2020-07-14 14:40:00,49.45,49.55,49.35,49.36,271133.0,48.337,48.4348,48.2393,48.249,271133.0
2020-07-14 14:50:00,49.36,49.62,49.36,49.55,173545.0,48.249,48.5032,48.249,48.4348,173545.0
2020-07-14 15:00:00,49.55,49.57,49.31,49.32,286170.0,48.4348,48.4543,48.2002,48.2099,286170.0
2020-07-14 15:10:00,49.33,49.39,49.16,49.21,255945.0,48.2197,48.2784,48.0535,48.1024,255945.0
2020-07-14 15:20:00,49.2,49.51,49.2,49.48,417854.0,48.0926,48.3957,48.0926,48.3663,417854.0
2020-07-14 15:30:00,49.49,49.59,49.42,49.49,238383.0,48.3761,48.4739,48.3077,48.3761,238383.0
2020-07-14 15:40:00,49.48,49.53,49.38,49.52,336583.0,48.3663,48.4152,48.2686,48.4054,336583.0
2020-07-14 15:50:00,49.52,49.79,49.52,49.71,999632.0,48.4054,48.6694,48.4054,48.5912,999632.0
2020-07-15 09:30:00,50.27,50.45,49.96,50.25,1114098.0,49.1386,49.3145,48.8355,49.119,1114098.0
2020-07-15 09:40:00,50.26,50.52,50.07,50.3,598266.0,49.1288,49.3829,48.9431,49.1679,598266.0
2020-07-15 09:50:00,50.31,50.38,49.97,50.08,356689.0,49.1777,49.2461,48.8453,48.9528,356689.0
2020-07-15 10:00:00,50.09,50.19,49.95,50.1,400773.0,48.9626,49.0604,48.8258,48.9724,400773.0
2020-07-15 10:10:00,50.09,50.13,49.81,50.12,329191.0,48.9626,49.0017,48.6889,48.9919,329191.0
2020-07-15 10:20:00,50.12,50.42,50.1,50.38,396307.0,48.9919,49.2852,48.9724,49.2461,396307.0
2020-07-15 10:30:00,50.38,50.41,50.25,50.27,271093.0,49.2461,49.2754,49.119,49.1386,271093.0
2020-07-15 10:40:00,50.26,50.44,50.23,50.44,285675.0,49.1288,49.3047,49.0995,49.3047,285675.0
2020-07-15 10:50:00,50.45,50.52,50.35,50.44,333454.0,49.3145,49.3829,49.2168,49.3047,333454.0
2020-07-15 11:00:00,50.43,50.47,49.94,50.09,431087.0,49.2949,49.334,48.816,48.9626,431087.0
2020-07-15 11:10:00,50.09,50.1,49.91,49.94,333345.0,48.9626,48.9724,48.7867,48.816,333345.0
2020-07-15 11:20:00,49.94,50.08,49.81,50.08,354109.0,48.816,48.9528,48.6889,48.9528,354109.0
2020-07-15 11:30:00,50.07,50.22,49.96,49.97,304596.0,48.9431,49.0897,48.8355,48.8453,304596.0
2020-07-15 11:40:00,49.95,50.06,49.73,49.79,289126.0,48.8258,48.9333,48.6107,48.6694,289126.0
2020-07-15 11:50:00,49.79,49.87,49.55,49.56,337630.0,48.6694,48.7476,48.4348,48.4445,337630.0
2020-07-15 12:00:00,49.55,49.61,49.4,49.58,517975.0,48.4348,48.4934,48.2881,48.4641,517975.0
2020-07-15 12:10:00,49.57,49.7,49.47,49.69,308087.0,48.4543,48.5814,48.3566,48.5716,308087.0
2020-07-15 12:20:00,49.69,49.76,49.53,49.74,251040.0,48.5716,48.64,48.4152,48.6205,251040.0
2020-07-15 12:30:00,49.73,49.77,49.57,49.63,307221.0,48.6107,48.6498,48.4543,48.513,307221.0
2020-07-15 12:40:00,49.63,49.93,49.61,49.93,251734.0,48.513,48.8062,48.4934,48.8062,251734.0
2020-07-15 12:50:00,49.93,50.01,49.87,50.0,199354.0,48.8062,48.8844,48.7476,48.8746,199354.0
2020-07-15 13:00:00,50.0,50.18,49.93,50.13,245362.0,48.8746,49.0506,48.8062,49.0017,245362.0
2020-07-15 13:10:00,50.13,50.25,50.1,50.2,259089.0,49.0017,49.119,48.9724,49.0701,259089.0
2020-07-15 13:20:00,50.2,50.29,50.14,50.25,179183.0,49.0701,49.1581,49.0115,49.119,179183.0
2020-07-15 13:30:00,50.25,50.32,50.23,50.26,193297.0,49.119,49.1874,49.0995,49.1288,193297.0
2020-07-15 13:40:00,50.26,50.38,50.26,50.26,194387.0,49.1288,49.2461,49.1288,49.1288,194387.0
2020-07-15 13:50:00,50.27,50.32,50.19,50.25,165291.0,49.1386,49.1874,49.0604,49.119,165291.0
2020-07-15 14:00:00,50.24,50.45,50.17,50.39,324668.0,49.1092,49.3145,49.0408,49.2559,324668.0
2020-07-15 14:10:00,50.39,50.45,50.3,50.37,135377.0,49.2559,49.3145,49.1679,49.2363,135377.0
2020-07-15 14:20:00,50.38,50.45,50.33,50.41,274253.0,49.2461,49.3145,49.1972,49.2754,274253.0
2020-07-15 14:30:00,50.41,50.56,50.39,50.51,378574.0,49.2754,49.422,49.2559,49.3731,378574.0
2020-07-15 14:40:00,50.51,50.53,50.37,50.5,241251.0,49.3731,49.3927,49.2363,49.3634,241251.0
2020-07-15 14:50:00,50.49,50.51,50.31,50.31,228371.0,49.3536,49.3731,49.1777,49.1777,228371.0
2020-07-15 15:00:00,50.31,50.43,50.22,50.31,285994.0,49.1777,49.2949,49.0897,49.1777,285994.0
2020-07-15 15:10:00,50.3,50.44,50.24,50.44,253721.0,49.1679,49.3047,49.1092,49.3047,253721.0
2020-07-15 15:20:00,50.43,50.59,50.36,50.58,267061.0,49.2949,49.4513,49.2265,49.4416,267061.0
2020-07-15 15:30:00,50.59,50.65,50.5,50.53,352229.0,49.4513,49.51,49.3634,49.3927,352229.0
2020-07-15 15:40:00,50.52,50.61,50.44,50.59,380205.0,49.3829,49.4709,49.3047,49.4513,380205.0
2020-07-15 15:50:00,50.59,50.59,50.39,50.53,799881.0,49.4513,49.4513,49.2559,49.3927,799881.0
2020-07-16 09:30:00,49.81,49.9,49.46,49.77,793095.0,48.6889,48.7769,48.3468,48.6498,793095.0
2020-07-16 09:40:00,49.76,49.81,49.5,49.64,463961.0,48.64,48.6889,48.3859,48.5227,463961.0
2020-07-16 09:50:00,49.64,49.88,49.51,49.56,461312.0,48.5227,48.7573,48.3957,48.4445,461312.0
2020-07-16 10:00:00,49.56,49.67,49.35,49.5,493172.0,48.4445,48.5521,48.2393,48.3859,493172.0
2020-07-16 10:10:00,49.51,49.52,49.24,49.27,857455.0,48.3957,48.4054,48.1317,48.1611,857455.0
2020-07-16 10:20:00,49.25,49.56,49.23,49.52,428275.0,48.1415,48.4445,48.122,48.4054,428275.0
2020-07-16 10:30:00,49.5,49.84,49.48,49.83,347329.0,48.3859,48.7182,48.3663,48.7085,347329.0
2020-07-16 10:40:00,49.82,49.86,49.64,49.66,267196.0,48.6987,48.7378,48.5227,48.5423,267196.0
2020-07-16 10:50:00,49.66,49.84,49.64,49.77,232366.0,48.5423,48.7182,48.5227,48.6498,232366.0
2020-07-16 11:00:00,49.76,49.83,49.53,49.63,262473.0,48.64,48.7085,48.4152,48.513,262473.0
2020-07-16 11:10:00,49.62,49.76,49.57,49.61,266260.0,48.5032,48.64,48.4543,48.4934,266260.0
2020-07-16 11:20:00,49.61,49.83,49.53,49.7,249398.0,48.4934,48.7085,48.4152,48.5814,249398.0
2020-07-16 11:30:00,49.68,49.82,49.67,49.81,230798.0,48.5618,48.6987,48.5521,48.6889,230798.0
2020-07-16 11:40:00,49.81,49.89,49.75,49.87,175926.0,48.6889,48.7671,48.6303,48.7476,175926.0
2020-07-16 11:50:00,49.87,49.99,49.78,49.97,390806.0,48.7476,48.8649,48.6596,48.8453,390806.0
2020-07-16 12:00:00,49.96,50.2,49.92,50.17,477885.0,48.8355,49.0701,48.7964,49.0408,477885.0
2020-07-16 12:10:00,50.16,50.21,49.95,49.97,280624.0,49.031,49.0799,48.8258,48.8453,280624.0
2020-07-16 12:20:00,49.98,49.98,49.9,49.94,168287.0,48.8551,48.8551,48.7769,48.816,168287.0
2020-07-16 12:30:00,49.95,50.02,49.93,49.97,115463.0,48.8258,48.8942,48.8062,48.8453,115463.0
2020-07-16 12:40:00,49.97,50.02,49.93,49.96,88796.0,48.8453,48.8942,48.8062,48.8355,88796.0
2020-07-16 12:50:00,49.95,49.96,49.76,49.77,119420.0,48.8258,48.8355,48.64,48.6498,119420.0
2020-07-16 13:00:00,49.77,50.05,49.77,50.02,230332.0,48.6498,48.9235,48.6498,48.8942,230332.0
2020-07-16 13:10:00,50.02,50.11,50.01,50.04,153362.0,48.8942,48.9822,48.8844,48.9137,153362.0
2020-07-16 13:20:00,50.04,50.07,49.97,50.01,111097.0,48.9137,48.9431,48.8453,48.8844,111097.0
2020-07-16 13:30:00,50.0,50.05,49.94,49.97,145765.0,48.8746,48.9235,48.816,48.8453,145765.0
2020-07-16 13:40:00,49.98,50.08,49.94,50.05,112577.0,48.8551,48.9528,48.816,48.9235,112577.0
2020-07-16 13:50:00,50.05,50.1,49.98,50.0,117387.0,48.9235,48.9724,48.8551,48.8746,117387.0
2020-07-16 14:00:00,49.99,50.25,49.99,50.19,176365.0,48.8649,49.119,48.8649,49.0604,176365.0
2020-07-16 14:10:00,50.18,50.29,50.18,50.19,149838.0,49.0506,49.1581,49.0506,49.0604,149838.0
2020-07-16 14:20:00,50.19,50.26,50.17,50.2,120093.0,49.0604,49.1288,49.0408,49.0701,120093.0
2020-07-16 14:30:00,50.2,50.24,50.14,50.16,120265.0,49.0701,49.1092,49.0115,49.031,120265.0
2020-07-16 14:40:00,50.17,50.22,49.95,49.96,151546.0,49.0408,49.0897,48.8258,48.8355,151546.0
2020-07-16 14:50:00,49.96,50.05,49.92,49.96,177670.0,48.8355,48.9235,48.7964,48.8355,177670.0
2020-07-16 15:00:00,49.97,50.03,49.93,49.97,182410.0,48.8453,48.904,48.8062,48.8453,182410.0
2020-07-16 15:10:00,49.96,50.07,49.92,50.05,142032.0,48.8355,48.9431,48.7964,48.9235,142032.0
2020-07-16 15:20:00,50.05,50.17,50.05,50.17,253432.0,48.9235,49.0408,48.9235,49.0408,253432.0
2020-07-16 15:30:00,50.16,50.27,50.09,50.26,255237.0,49.031,49.1386,48.9626,49.1288,255237.0
2020-07-16 15:40:00,50.27,50.27,50.08,50.11,349758.0,49.1386,49.1386,48.9528,48.9822,349758.0
2020-07-16 15:50:00,50.11,50.12,49.93,50.1,672060.0,48.9822,48.9919,48.8062,48.9724,672060.0
2020-07-17 09:30:00,50.31,50.43,49.87,49.93,887230.0,49.1777,49.2949,48.7476,48.8062,887230.0
2020-07-17 09:40:00,49.9,49.99,49.69,49.73,381730.0,48.7769,48.8649,48.5716,48.6107,381730.0
2020-07-17 09:50:00,49.74,49.84,49.6,49.66,428675.0,48.6205,48.7182,48.4836,48.5423,428675.0
2020-07-17 10:00:00,49.66,49.78,49.46,49.53,634072.0,48.5423,48.6596,48.3468,48.4152,634072.0
2020-07-17 10:10:00,49.54,49.72,49.47,49.64,393167.0,48.425,48.6009,48.3566,48.5227,393167.0
2020-07-17 10:20:00,49.64,49.68,49.41,49.5,434033.0,48.5227,48.5618,48.2979,48.3859,434033.0
2020-07-17 10:30:00,49.51,49.53,49.32,49.34,418012.0,48.3957,48.4152,48.2099,48.2295,418012.0
2020-07-17 10:40:00,49.33,49.58,49.29,49.54,281275.0,48.2197,48.4641,48.1806,48.425,281275.0
2020-07-17 10:50:00,49.53,49.65,49.53,49.62,189689.0,48.4152,48.5325,48.4152,48.5032,189689.0
2020-07-17 11:00:00,49.62,49.71,49.56,49.71,262096.0,48.5032,48.5912,48.4445,48.5912,262096.0
2020-07-17 11:10:00,49.71,49.82,49.69,49.75,366397.0,48.5912,48.6987,48.5716,48.6303,366397.0
2020-07-17 11:20:00,49.76,49.81,49.73,49.79,189740.0,48.64,48.6889,48.6107,48.6694,189740.0
2020-07-17 11:30:00,49.8,49.8,49.67,49.73,129990.0,48.6791,48.6791,48.5521,48.6107,129990.0
2020-07-17 11:40:00,49.73,49.74,49.62,49.67,146515.0,48.6107,48.6205,48.5032,48.5521,146515.0
2020-07-17 11:50:00,49.66,49.8,49.64,49.73,232635.0,48.5423,48.6791,48.5227,48.6107,232635.0
2020-07-17 12:00:00,49.73,49.79,49.7,49.77,197967.0,48.6107,48.6694,48.5814,48.6498,197967.0
2020-07-17 12:10:00,49.77,49.77,49.67,49.68,110512.0,48.6498,48.6498,48.5521,48.5618,110512.0
2020-07-17 12:20:00,49.68,49.7,49.62,49.65,105609.0,48.5618,48.5814,48.5032,48.5325,105609.0
2020-07-17 12:30:00,49.66,49.69,49.6,49.65,153913.0,48.5423,48.5716,48.4836,48.5325,153913.0
2020-07-17 12:40:00,49.64,49.67,49.57,49.61,89982.0,48.5227,48.5521,48.4543,48.4934,89982.0
2020-07-17 12:50:00,49.6,49.63,49.52,49.58,112085.0,48.4836,48.513,48.4054,48.4641,112085.0
2020-07-17 13:00:00,49.58,49.6,49.51,49.53,140702.0,48.4641,48.4836,48.3957,48.4152,140702.0
2020-07-17 13:10:00,49.52,49.53,49.33,49.42,382765.0,48.4054,48.4152,48.2197,48.3077,382765.0
2020-07-17 13:20:00,49.42,49.49,49.41,49.45,239855.0,48.3077,48.3761,48.2979,48.337,239855.0
2020-07-17 13:30:00,49.45,49.46,49.35,49.4,165999.0,48.337,48.3468,48.2393,48.2881,165999.0
2020-07-17 13:40:00,49.41,49.48,49.4,49.45,116231.0,48.2979,48.3663,48.2881,48.337,116231.0
2020-07-17 13:50:00,49.44,49.5,49.4,49.49,107158.0,48.3272,48.3859,48.2881,48.3761,107158.0
2020-07-17 14:00:00,49.49,49.55,49.46,49.5,111340.0,48.3761,48.4348,48.3468,48.3859,111340.0
2020-07-17 14:10:00,49.5,49.52,49.46,49.49,142709.0,48.3859,48.4054,48.3468,48.3761,142709.0
2020-07-17 14:20:00,49.49,49.5,49.38,49.43,394004.0,48.3761,48.3859,48.2686,48.3175,394004.0
2020-07-17 14:30:00,49.43,49.5,49.38,49.44,174679.0,48.3175,48.3859,48.2686,48.3272,174679.0
2020-07-17 14:40:00,49.44,49.45,49.36,49.39,158921.0,48.3272,48.337,48.249,48.2784,158921.0
2020-07-17 14:50:00,49.39,49.43,49.36,49.42,126777.0,48.2784,48.3175,48.249,48.3077,126777.0
2020-07-17 15:00:00,49.42,49.44,49.33,49.4,204445.0,48.3077,48.3272,48.2197,48.2881,204445.0
2020-07-17 15:10:00,49.4,49.41,49.28,49.34,355341.0,48.2881,48.2979,48.1708,48.2295,355341.0
2020-07-17 15:20:00,49.34,49.48,49.33,49.47,199995.0,48.2295,48.3663,48.2197,48.3566,199995.0
2020-07-17 15:30:00,49.47,49.49,49.38,49.42,421109.0,48.3566,48.3761,48.2686,48.3077,421109.0
2020-07-17 15:40:00,49.42,49.53,49.39,49.5,382661.0,48.3077,48.4152,48.2784,48.3859,382661.0
2020-07-17 15:50:00,49.49,49.51,49.42,49.47,871385.0,48.3761,48.3957,48.3077,48.3566,871385.0
2020-07-20 09:30:00,49.66,49.89,49.53,49.76,1144592.0,48.5423,48.7671,48.4152,48.64,1144592.0
2020-07-20 09:40:00,49.76,49.76,49.54,49.63,543045.0,48.64,48.64,48.425,48.513,543045.0
2020-07-20 09:50:00,49.63,49.78,49.62,49.76,492089.0,48.513,48.6596,48.5032,48.64,492089.0
2020-07-20 10:00:00,49.76,50.03,49.65,49.92,530332.0,48.64,48.904,48.5325,48.7964,530332.0
2020-07-20 10:10:00,49.93,49.97,49.78,49.8,272359.0,48.8062,48.8453,48.6596,48.6791,272359.0
2020-07-20 10:20:00,49.8,49.96,49.75,49.96,401558.0,48.6791,48.8355,48.6303,48.8355,401558.0
2020-07-20 10:30:00,49.96,50.07,49.89,49.91,532560.0,48.8355,48.9431,48.7671,48.7867,532560.0
2020-07-20 10:40:00,49.92,50.0,49.88,49.88,202055.0,48.7964,48.8746,48.7573,48.7573,202055.0
2020-07-20 10:50:00,49.88,49.94,49.84,49.92,208047.0,48.7573,48.816,48.7182,48.7964,208047.0
2020-07-20 11:00:00,49.91,49.95,49.86,49.87,139855.0,48.7867,48.8258,48.7378,48.7476,139855.0
2020-07-20 11:10:00,49.87,50.05,49.86,50.02,213693.0,48.7476,48.9235,48.7378,48.8942,213693.0
2020-07-20 11:20:00,50.03,50.05,49.92,50.04,173305.0,48.904,48.9235,48.7964,48.9137,173305.0
2020-07-20 11:30:00,50.04,50.2,49.99,50.18,349614.0,48.9137,49.0701,48.8649,49.0506,349614.0
2020-07-20 11:40:00,50.18,50.19,50.09,50.15,242944.0,49.0506,49.0604,48.9626,49.0213,242944.0
2020-07-20 11:50:00,50.15,50.15,50.07,50.09,124897.0,49.0213,49.0213,48.9431,48.9626,124897.0
2020-07-20 12:00:00,50.1,50.12,50.04,50.11,205034.0,48.9724,48.9919,48.9137,48.9822,205034.0
2020-07-20 12:10:00,50.11,50.21,50.11,50.19,166920.0,48.9822,49.0799,48.9822,49.0604,166920.0
2020-07-20 12:20:00,50.18,50.19,50.1,50.16,135884.0,49.0506,49.0604,48.9724,49.031,135884.0
2020-07-20 12:30:00,50.16,50.27,50.15,50.26,149170.0,49.031,49.1386,49.0213,49.1288,149170.0
2020-07-20 12:40:00,50.27,50.34,50.25,50.31,225061.0,49.1386,49.207,49.119,49.1777,225061.0
2020-07-20 12:50:00,50.32,50.36,50.28,50.34,156851.0,49.1874,49.2265,49.1483,49.207,156851.0
2020-07-20 13:00:00,50.36,50.36,50.27,50.3,154244.0,49.2265,49.2265,49.1386,49.1679,154244.0
2020-07-20 13:10:00,50.31,50.4,50.29,50.38,166026.0,49.1777,49.2656,49.1581,49.2461,166026.0
2020-07-20 13:20:00,50.38,50.43,50.33,50.42,166064.0,49.2461,49.2949,49.1972,49.2852,166064.0
2020-07-20 13:30:00,50.42,50.47,50.38,50.45,156741.0,49.2852,49.334,49.2461,49.3145,156741.0
2020-07-20 13:40:00,50.46,50.57,50.45,50.45,391444.0,49.3243,49.4318,49.3145,49.3145,391444.0
2020-07-20 13:50:00,50.46,50.53,50.43,50.52,236683.0,49.3243,49.3927,49.2949,49.3829,236683.0
2020-07-20 14:00:00,50.52,50.68,50.5,50.64,263351.0,49.3829,49.5393,49.3634,49.5002,263351.0
2020-07-20 14:10:00,50.65,50.77,50.64,50.71,250341.0,49.51,49.6273,49.5002,49.5686,250341.0
2020-07-20 14:20:00,50.71,50.88,50.66,50.83,319894.0,49.5686,49.7348,49.5198,49.6859,319894.0
2020-07-20 14:30:00,50.82,51.07,50.76,50.99,717088.0,49.6762,49.9205,49.6175,49.8423,717088.0
2020-07-20 14:40:00,50.98,51.07,50.95,50.98,307689.0,49.8326,49.9205,49.8032,49.8326,307689.0
2020-07-20 14:50:00,50.98,51.07,50.98,51.05,298655.0,49.8326,49.9205,49.8326,49.901,298655.0
2020-07-20 15:00:00,51.05,51.24,51.04,51.08,524576.0,49.901,50.0867,49.8912,49.9303,524576.0
2020-07-20 15:10:00,51.08,51.19,51.01,51.18,454900.0,49.9303,50.0378,49.8619,50.0281,454900.0
2020-07-20 15:20:00,51.19,51.2,51.11,51.14,459254.0,50.0378,50.0476,49.9596,49.989,459254.0
2020-07-20 15:30:00,51.14,51.25,51.13,51.25,468335.0,49.989,50.0965,49.9792,50.0965,468335.0
2020-07-20 15:40:00,51.25,51.26,51.17,51.23,549240.0,50.0965,50.1063,50.0183,50.0769,549240.0
2020-07-20 15:50:00,51.23,51.32,51.19,51.2,1137917.0,50.0769,50.1649,50.0378,50.0476,1137917.0
2020-07-21 09:30:00,51.54,52.18,51.45,52.1,1468411.0,50.38,51.0056,50.292,50.9274,1468411.0
2020-07-21 09:40:00,52.1,52.29,52.01,52.08,1114145.0,50.9274,51.1131,50.8394,50.9078,1114145.0
2020-07-21 09:50:00,52.07,52.6,52.06,52.58,1216060.0,50.898,51.4161,50.8883,51.3966,1216060.0
2020-07-21 10:00:00,52.59,52.66,52.2,52.22,862384.0,51.4063,51.4748,51.0251,51.0447,862384.0
2020-07-21 10:10:00,52.22,52.22,52.01,52.1,552214.0,51.0447,51.0447,50.8394,50.9274,552214.0
2020-07-21 10:20:00,52.1,52.15,51.7,51.83,517192.0,50.9274,50.9762,50.5364,50.6634,517192.0
2020-07-21 10:30:00,51.84,51.95,51.66,51.71,396304.0,50.6732,50.7807,50.4973,50.5461,396304.0
2020-07-21 10:40:00,51.71,51.88,51.69,51.8,351071.0,50.5461,50.7123,50.5266,50.6341,351071.0
2020-07-21 10:50:00,51.8,51.92,51.75,51.83,361606.0,50.6341,50.7514,50.5852,50.6634,361606.0
2020-07-21 11:00:00,51.83,51.93,51.77,51.78,296897.0,50.6634,50.7612,50.6048,50.6146,296897.0
2020-07-21 11:10:00,51.77,51.82,51.67,51.76,262882.0,50.6048,50.6537,50.507,50.595,262882.0
2020-07-21 11:20:00,51.76,51.83,51.59,51.72,246674.0,50.595,50.6634,50.4288,50.5559,246674.0
2020-07-21 11:30:00,51.73,51.8,51.66,51.77,235167.0,50.5657,50.6341,50.4973,50.6048,235167.0
2020-07-21 11:40:00,51.77,52.0,51.75,51.8,405774.0,50.6048,50.8296,50.5852,50.6341,405774.0
2020-07-21 11:50:00,51.8,51.84,51.66,51.73,370042.0,50.6341,50.6732,50.4973,50.5657,370042.0
2020-07-21 12:00:00,51.74,51.81,51.71,51.75,220835.0,50.5755,50.6439,50.5461,50.5852,220835.0
2020-07-21 12:10:00,51.76,51.92,51.71,51.79,230701.0,50.595,50.7514,50.5461,50.6243,230701.0
2020-07-21 12:20:00,51.8,51.82,51.71,51.76,131188.0,50.6341,50.6537,50.5461,50.595,131188.0
2020-07-21 12:30:00,51.75,51.81,51.72,51.77,135964.0,50.5852,50.6439,50.5559,50.6048,135964.0
2020-07-21 12:40:00,51.78,51.9,51.78,51.83,103367.0,50.6146,50.7319,50.6146,50.6634,103367.0
2020-07-21 12:50:00,51.83,51.89,51.78,51.89,100972.0,50.6634,50.7221,50.6146,50.7221,100972.0
2020-07-21 13:00:00,51.89,51.89,51.83,51.85,111942.0,50.7221,50.7221,50.6634,50.683,111942.0
2020-07-21 13:10:00,51.85,51.86,51.68,51.74,199958.0,50.683,50.6928,50.5168,50.5755,199958.0
2020-07-21 13:20:00,51.73,51.78,51.7,51.75,180020.0,50.5657,50.6146,50.5364,50.5852,180020.0
2020-07-21 13:30:00,51.75,51.8,51.69,51.73,168068.0,50.5852,50.6341,50.5266,50.5657,168068.0
2020-07-21 13:40:00,51.73,51.76,51.66,51.74,128617.0,50.5657,50.595,50.4973,50.5755,128617.0
2020-07-21 13:50:00,51.74,51.8,51.73,51.8,120930.0,50.5755,50.6341,50.5657,50.6341,120930.0
2020-07-21 14:00:00,51.8,51.9,51.8,51.89,202002.0,50.6341,50.7319,50.6341,50.7221,202002.0
2020-07-21 14:10:00,51.89,51.91,51.78,51.8,154526.0,50.7221,50.7416,50.6146,50.6341,154526.0
2020-07-21 14:20:00,51.8,51.84,51.75,51.8,139082.0,50.6341,50.6732,50.5852,50.6341,139082.0
2020-07-21 14:30:00,51.8,51.81,51.67,51.71,169087.0,50.6341,50.6439,50.507,50.5461,169087.0
2020-07-21 14:40:00,51.71,51.86,51.67,51.85,176890.0,50.5461,50.6928,50.507,50.683,176890.0
2020-07-21 14:50:00,51.85,51.9,51.82,51.88,147282.0,50.683,50.7319,50.6537,50.7123,147282.0
2020-07-21 15:00:00,51.88,51.88,51.72,51.73,148576.0,50.7123,50.7123,50.5559,50.5657,148576.0
2020-07-21 15:10:00,51.73,51.75,51.52,51.58,370847.0,50.5657,50.5852,50.3604,50.4191,370847.0
2020-07-21 15:20:00,51.57,51.62,51.46,51.49,312254.0,50.4093,50.4582,50.3018,50.3311,312254.0
2020-07-21 15:30:00,51.49,51.54,51.28,51.34,372274.0,50.3311,50.38,50.1258,50.1845,372274.0
2020-07-21 15:40:00,51.34,51.49,51.31,51.43,311462.0,50.1845,50.3311,50.1551,50.2724,311462.0
2020-07-21 15:50:00,51.43,51.54,51.23,51.52,1145803.0,50.2724,50.38,50.0769,50.3604,1145803.0
2020-07-22 09:30:00,51.58,51.63,51.11,51.27,640590.0,50.4191,50.4679,49.9596,50.116,640590.0
2020-07-22 09:40:00,51.28,51.62,51.18,51.51,389902.0,50.1258,50.4582,50.0281,50.3506,389902.0
2020-07-22 09:50:00,51.51,51.72,51.44,51.55,465033.0,50.3506,50.5559,50.2822,50.3897,465033.0
2020-07-22 10:00:00,51.55,51.77,51.53,51.59,507514.0,50.3897,50.6048,50.3702,50.4288,507514.0
2020-07-22 10:10:00,51.58,51.69,51.45,51.66,402908.0,50.4191,50.5266,50.292,50.4973,402908.0
2020-07-22 10:20:00,51.66,51.74,51.39,51.4,285882.0,50.4973,50.5755,50.2333,50.2431,285882.0
2020-07-22 10:30:00,51.39,51.54,51.39,51.49,217916.0,50.2333,50.38,50.2333,50.3311,217916.0
2020-07-22 10:40:00,51.49,51.49,51.28,51.31,309804.0,50.3311,50.3311,50.1258,50.1551,309804.0
2020-07-22 10:50:00,51.31,51.34,51.21,51.25,219318.0,50.1551,50.1845,50.0574,50.0965,219318.0
2020-07-22 11:00:00,51.24,51.3,51.09,51.11,239962.0,50.0867,50.1454,49.9401,49.9596,239962.0
2020-07-22 11:10:00,51.11,51.17,51.02,51.08,192703.0,49.9596,50.0183,49.8717,49.9303,192703.0
2020-07-22 11:20:00,51.09,51.2,51.05,51.18,161690.0,49.9401,50.0476,49.901,50.0281,161690.0
2020-07-22 11:30:00,51.18,51.41,51.18,51.37,237091.0,50.0281,50.2529,50.0281,50.2138,237091.0
2020-07-22 11:40:00,51.36,51.4,51.26,51.29,98348.0,50.204,50.2431,50.1063,50.1356,98348.0
2020-07-22 11:50:00,51.3,51.32,51.21,51.25,109768.0,50.1454,50.1649,50.0574,50.0965,109768.0
2020-07-22 12:00:00,51.25,51.31,51.12,51.14,129430.0,50.0965,50.1551,49.9694,49.989,129430.0
2020-07-22 12:10:00,51.14,51.32,51.13,51.22,165235.0,49.989,50.1649,49.9792,50.0672,165235.0
2020-07-22 12:20:00,51.23,51.24,51.13,51.22,122492.0,50.0769,50.0867,49.9792,50.0672,122492.0
2020-07-22 12:30:00,51.22,51.33,51.21,51.27,151449.0,50.0672,50.1747,50.0574,50.116,151449.0
2020-07-22 12:40:00,51.27,51.28,51.19,51.27,108349.0,50.116,50.1258,50.0378,50.116,108349.0
2020-07-22 12:50:00,51.28,51.32,51.19,51.32,108391.0,50.1258,50.1649,50.0378,50.1649,108391.0
2020-07-22 13:00:00,51.32,51.32,51.21,51.24,141148.0,50.1649,50.1649,50.0574,50.0867,141148.0
2020-07-22 13:10:00,51.25,51.28,51.18,51.25,126631.0,50.0965,50.1258,50.0281,50.0965,126631.0
2020-07-22 13:20:00,51.25,51.31,51.17,51.22,186445.0,50.0965,50.1551,50.0183,50.0672,186445.0
2020-07-22 13:30:00,51.21,51.23,51.14,51.16,169499.0,50.0574,50.0769,49.989,50.0085,169499.0
2020-07-22 13:40:00,51.16,51.2,51.13,51.2,222999.0,50.0085,50.0476,49.9792,50.0476,222999.0
2020-07-22 13:50:00,51.21,51.24,51.1,51.1,185422.0,50.0574,50.0867,49.9499,49.9499,185422.0
2020-07-22 14:00:00,51.1,51.32,51.09,51.32,160867.0,49.9499,50.1649,49.9401,50.1649,160867.0
2020-07-22 14:10:00,51.32,51.39,51.26,51.38,184115.0,50.1649,50.2333,50.1063,50.2236,184115.0
2020-07-22 14:20:00,51.38,51.4,51.24,51.38,210202.0,50.2236,50.2431,50.0867,50.2236,210202.0
2020-07-22 14:30:00,51.38,51.42,51.3,51.41,158931.0,50.2236,50.2627,50.1454,50.2529,158931.0
2020-07-22 14:40:00,51.41,51.45,51.37,51.4,169069.0,50.2529,50.292,50.2138,50.2431,169069.0
2020-07-22 14:50:00,51.4,51.47,51.37,51.4,145711.0,50.2431,50.3115,50.2138,50.2431,145711.0
2020-07-22 15:00:00,51.41,51.46,51.33,51.41,167331.0,50.2529,50.3018,50.1747,50.2529,167331.0
2020-07-22 15:10:00,51.42,51.56,51.4,51.47,199643.0,50.2627,50.3995,50.2431,50.3115,199643.0
2020-07-22 15:20:00,51.47,51.51,51.39,51.43,163767.0,50.3115,50.3506,50.2333,50.2724,163767.0
2020-07-22 15:30:00,51.43,51.5,51.4,51.49,277327.0,50.2724,50.3409,50.2431,50.3311,277327.0
2020-07-22 15:40:00,51.48,51.66,51.48,51.65,398623.0,50.3213,50.4973,50.3213,50.4875,398623.0
2020-07-22 15:50:00,51.66,51.74,51.55,51.64,1035799.0,50.4973,50.5755,50.3897,50.4777,1035799.0
2020-07-23 09:30:00,51.72,52.12,51.57,51.71,1023970.0,50.5559,50.9469,50.4093,50.5461,1023970.0
2020-07-23 09:40:00,51.72,52.53,51.66,52.52,841663.0,50.5559,51.3477,50.4973,51.3379,841663.0
2020-07-23 09:50:00,52.51,53.19,52.44,53.08,1927779.0,51.3281,51.9928,51.2597,51.8853,1927779.0
2020-07-23 10:00:00,53.08,53.6,52.94,53.5,1762031.0,51.8853,52.3936,51.7485,52.2959,1762031.0
2020-07-23 10:10:00,53.5,53.53,52.89,52.96,1259957.0,52.2959,52.3252,51.6996,51.768,1259957.0
2020-07-23 10:20:00,52.96,53.18,52.93,53.05,908186.0,51.768,51.9831,51.7387,51.856,908186.0
2020-07-23 10:30:00,53.06,54.0,53.06,53.83,1944111.0,51.8658,52.7846,51.8658,52.6184,1944111.0
2020-07-23 10:40:00,53.83,54.03,53.75,53.87,1343522.0,52.6184,52.8139,52.5402,52.6575,1343522.0
2020-07-23 10:50:00,53.88,54.09,53.66,53.86,1122995.0,52.6673,52.8726,52.4523,52.6477,1122995.0
2020-07-23 11:00:00,53.89,53.98,53.59,53.91,756136.0,52.6771,52.765,52.3838,52.6966,756136.0
2020-07-23 11:10:00,53.91,54.2,53.83,54.1,958050.0,52.6966,52.9801,52.6184,52.8823,958050.0
2020-07-23 11:20:00,54.1,54.1,53.81,53.9,833562.0,52.8823,52.8823,52.5989,52.6868,833562.0
2020-07-23 11:30:00,53.9,54.0,53.64,53.79,707141.0,52.6868,52.7846,52.4327,52.5793,707141.0
2020-07-23 11:40:00,53.79,53.79,53.49,53.52,525036.0,52.5793,52.5793,52.2861,52.3154,525036.0
2020-07-23 11:50:00,53.52,53.52,53.35,53.46,529180.0,52.3154,52.3154,52.1492,52.2568,529180.0
2020-07-23 12:00:00,53.46,53.46,53.27,53.3,427036.0,52.2568,52.2568,52.071,52.1004,427036.0
2020-07-23 12:10:00,53.31,53.52,53.24,53.42,498293.0,52.1101,52.3154,52.0417,52.2177,498293.0
2020-07-23 12:20:00,53.42,53.59,53.35,53.44,423571.0,52.2177,52.3838,52.1492,52.2372,423571.0
2020-07-23 12:30:00,53.45,53.45,53.01,53.09,531026.0,52.247,52.247,51.8169,51.8951,531026.0
2020-07-23 12:40:00,53.1,53.43,53.07,53.4,361889.0,51.9049,52.2274,51.8755,52.1981,361889.0
2020-07-23 12:50:00,53.4,53.41,52.82,52.84,985556.0,52.1981,52.2079,51.6312,51.6507,985556.0
2020-07-23 13:00:00,52.85,53.16,52.82,53.16,452789.0,51.6605,51.9635,51.6312,51.9635,452789.0
2020-07-23 13:10:00,53.16,53.25,52.98,53.04,324827.0,51.9635,52.0515,51.7876,51.8462,324827.0
2020-07-23 13:20:00,53.04,53.08,52.76,52.82,523601.0,51.8462,51.8853,51.5725,51.6312,523601.0
2020-07-23 13:30:00,52.82,52.85,52.61,52.7,554453.0,51.6312,51.6605,51.4259,51.5139,554453.0
2020-07-23 13:40:00,52.71,52.71,52.38,52.39,573707.0,51.5236,51.5236,51.2011,51.2108,573707.0
2020-07-23 13:50:00,52.38,52.61,52.31,52.59,701621.0,51.2011,51.4259,51.1326,51.4063,701621.0
2020-07-23 14:00:00,52.59,52.59,52.21,52.45,535183.0,51.4063,51.4063,51.0349,51.2695,535183.0
2020-07-23 14:10:00,52.45,52.45,52.16,52.32,500303.0,51.2695,51.2695,50.986,51.1424,500303.0
2020-07-23 14:20:00,52.33,52.62,52.23,52.51,538921.0,51.1522,51.4357,51.0544,51.3281,538921.0
2020-07-23 14:30:00,52.51,52.67,52.24,52.25,512463.0,51.3281,51.4845,51.0642,51.074,512463.0
2020-07-23 14:40:00,52.25,52.63,52.24,52.61,376687.0,51.074,51.4454,51.0642,51.4259,376687.0
2020-07-23 14:50:00,52.61,52.81,52.6,52.78,503468.0,51.4259,51.6214,51.4161,51.5921,503468.0
2020-07-23 15:00:00,52.8,52.83,52.53,52.61,362209.0,51.6116,51.6409,51.3477,51.4259,362209.0
2020-07-23 15:10:00,52.61,52.87,52.53,52.84,471235.0,51.4259,51.68,51.3477,51.6507,471235.0
2020-07-23 15:20:00,52.84,52.85,52.54,52.59,480210.0,51.6507,51.6605,51.3575,51.4063,480210.0
2020-07-23 15:30:00,52.59,52.73,52.42,52.59,663515.0,51.4063,51.5432,51.2402,51.4063,663515.0
2020-07-23 15:40:00,52.59,52.72,52.55,52.66,557963.0,51.4063,51.5334,51.3672,51.4748,557963.0
2020-07-23 15:50:00,52.65,52.69,52.45,52.62,1066280.0,51.465,51.5041,51.2695,51.4357,1066280.0
2020-07-24 09:30:00,51.28,51.31,49.65,50.05,3005706.0,50.1258,50.1551,48.5325,48.9235,3005706.0
2020-07-24 09:40:00,50.05,50.21,49.79,49.92,1497610.0,48.9235,49.0799,48.6694,48.7964,1497610.0
2020-07-24 09:50:00,49.93,50.31,49.74,50.04,1207966.0,48.8062,49.1777,48.6205,48.9137,1207966.0
2020-07-24 10:00:00,50.04,50.52,50.02,50.38,885068.0,48.9137,49.3829,48.8942,49.2461,885068.0
2020-07-24 10:10:00,50.4,50.48,50.03,50.46,905729.0,49.2656,49.3438,48.904,49.3243,905729.0
2020-07-24 10:20:00,50.46,50.64,50.44,50.52,841568.0,49.3243,49.5002,49.3047,49.3829,841568.0
2020-07-24 10:30:00,50.52,50.62,50.33,50.58,715943.0,49.3829,49.4807,49.1972,49.4416,715943.0
2020-07-24 10:40:00,50.58,50.78,50.53,50.63,649535.0,49.4416,49.6371,49.3927,49.4904,649535.0
2020-07-24 10:50:00,50.64,50.68,50.49,50.61,429397.0,49.5002,49.5393,49.3536,49.4709,429397.0
2020-07-24 11:00:00,50.61,50.75,50.41,50.42,680441.0,49.4709,49.6077,49.2754,49.2852,680441.0
2020-07-24 11:10:00,50.42,50.49,50.33,50.44,334200.0,49.2852,49.3536,49.1972,49.3047,334200.0
2020-07-24 11:20:00,50.44,50.5,50.3,50.37,359011.0,49.3047,49.3634,49.1679,49.2363,359011.0
2020-07-24 11:30:00,50.37,50.6,50.35,50.43,316048.0,49.2363,49.4611,49.2168,49.2949,316048.0
2020-07-24 11:40:00,50.42,50.5,50.34,50.39,317501.0,49.2852,49.3634,49.207,49.2559,317501.0
2020-07-24 11:50:00,50.38,50.64,50.33,50.63,282908.0,49.2461,49.5002,49.1972,49.4904,282908.0
2020-07-24 12:00:00,50.64,50.7,50.44,50.5,296282.0,49.5002,49.5589,49.3047,49.3634,296282.0
2020-07-24 12:10:00,50.5,50.64,50.41,50.41,245321.0,49.3634,49.5002,49.2754,49.2754,245321.0
2020-07-24 12:20:00,50.41,50.49,50.27,50.44,292594.0,49.2754,49.3536,49.1386,49.3047,292594.0
2020-07-24 12:30:00,50.44,50.66,50.42,50.48,794270.0,49.3047,49.5198,49.2852,49.3438,794270.0
2020-07-24 12:40:00,50.47,50.47,50.14,50.2,367537.0,49.334,49.334,49.0115,49.0701,367537.0
2020-07-24 12:50:00,50.19,50.23,50.05,50.13,337975.0,49.0604,49.0995,48.9235,49.0017,337975.0
2020-07-24 13:00:00,50.13,50.16,49.88,49.91,716932.0,49.0017,49.031,48.7573,48.7867,716932.0
2020-07-24 13:10:00,49.91,49.93,49.74,49.87,515946.0,48.7867,48.8062,48.6205,48.7476,515946.0
2020-07-24 13:20:00,49.86,50.07,49.85,50.07,298974.0,48.7378,48.9431,48.728,48.9431,298974.0
2020-07-24 13:30:00,50.06,50.18,49.95,50.05,282965.0,48.9333,49.0506,48.8258,48.9235,282965.0
2020-07-24 13:40:00,50.06,50.2,50.01,50.2,278358.0,48.9333,49.0701,48.8844,49.0701,278358.0
2020-07-24 13:50:00,50.19,50.19,50.06,50.14,236303.0,49.0604,49.0604,48.9333,49.0115,236303.0
2020-07-24 14:00:00,50.14,50.31,50.11,50.26,219533.0,49.0115,49.1777,48.9822,49.1288,219533.0
2020-07-24 14:10:00,50.27,50.27,50.06,50.15,299710.0,49.1386,49.1386,48.9333,49.0213,299710.0
2020-07-24 14:20:00,50.15,50.23,50.07,50.21,389198.0,49.0213,49.0995,48.9431,49.0799,389198.0
2020-07-24 14:30:00,50.21,50.25,50.01,50.18,274885.0,49.0799,49.119,48.8844,49.0506,274885.0
2020-07-24 14:40:00,50.18,50.19,50.04,50.06,184912.0,49.0506,49.0604,48.9137,48.9333,184912.0
2020-07-24 14:50:00,50.05,50.18,50.02,50.13,190799.0,48.9235,49.0506,48.8942,49.0017,190799.0
2020-07-24 15:00:00,50.12,50.2,50.05,50.18,210990.0,48.9919,49.0701,48.9235,49.0506,210990.0
2020-07-24 15:10:00,50.19,50.22,49.95,49.98,452066.0,49.0604,49.0897,48.8258,48.8551,452066.0
2020-07-24 15:20:00,49.98,50.04,49.86,49.88,406114.0,48.8551,48.9137,48.7378,48.7573,406114.0
2020-07-24 15:30:00,49.88,50.13,49.8,50.07,582854.0,48.7573,49.0017,48.6791,48.9431,582854.0
2020-07-24 15:40:00,50.07,50.08,49.95,50.05,466711.0,48.9431,48.9528,48.8258,48.9235,466711.0
2020-07-24 15:50:00,50.04,50.08,49.92,50.03,1176773.0,48.9137,48.9528,48.7964,48.904,1176773.0
2020-07-27 09:30:00,50.61,51.0,50.49,51.0,1433252.0,49.4709,49.8521,49.3536,49.8521,1433252.0
2020-07-27 09:40:00,50.99,51.15,50.82,50.98,729572.0,49.8423,49.9987,49.6762,49.8326,729572.0
2020-07-27 09:50:00,50.97,51.29,50.94,51.27,580757.0,49.8228,50.1356,49.7935,50.116,580757.0
2020-07-27 10:00:00,51.28,51.41,51.16,51.33,554446.0,50.1258,50.2529,50.0085,50.1747,554446.0
2020-07-27 10:10:00,51.33,51.41,51.11,51.31,406850.0,50.1747,50.2529,49.9596,50.1551,406850.0
2020-07-27 10:20:00,51.3,51.48,51.24,51.47,395403.0,50.1454,50.3213,50.0867,50.3115,395403.0
2020-07-27 10:30:00,51.48,51.53,51.37,51.46,371836.0,50.3213,50.3702,50.2138,50.3018,371836.0
2020-07-27 10:40:00,51.47,51.48,51.29,51.31,234136.0,50.3115,50.3213,50.1356,50.1551,234136.0
2020-07-27 10:50:00,51.32,51.36,51.15,51.23,307149.0,50.1649,50.204,49.9987,50.0769,307149.0
2020-07-27 11:00:00,51.23,51.31,51.13,51.3,419081.0,50.0769,50.1551,49.9792,50.1454,419081.0
2020-07-27 11:10:00,51.3,51.4,51.17,51.22,288586.0,50.1454,50.2431,50.0183,50.0672,288586.0
2020-07-27 11:20:00,51.22,51.25,50.96,50.97,316561.0,50.0672,50.0965,49.813,49.8228,316561.0
2020-07-27 11:30:00,50.98,51.1,50.84,51.02,315036.0,49.8326,49.9499,49.6957,49.8717,315036.0
2020-07-27 11:40:00,51.03,51.14,50.97,51.14,317379.0,49.8814,49.989,49.8228,49.989,317379.0
2020-07-27 11:50:00,51.15,51.24,51.12,51.22,321594.0,49.9987,50.0867,49.9694,50.0672,321594.0
2020-07-27 12:00:00,51.22,51.27,51.16,51.2,187069.0,50.0672,50.116,50.0085,50.0476,187069.0
2020-07-27 12:10:00,51.2,51.32,51.17,51.25,192306.0,50.0476,50.1649,50.0183,50.0965,192306.0
2020-07-27 12:20:00,51.24,51.32,51.23,51.3,171440.0,50.0867,50.1649,50.0769,50.1454,171440.0
2020-07-27 12:30:00,51.29,51.4,51.25,51.38,147370.0,50.1356,50.2431,50.0965,50.2236,147370.0
2020-07-27 12:40:00,51.39,51.45,51.35,51.37,169487.0,50.2333,50.292,50.1942,50.2138,169487.0
2020-07-27 12:50:00,51.37,51.58,51.31,51.54,254885.0,50.2138,50.4191,50.1551,50.38,254885.0
2020-07-27 13:00:00,51.54,51.67,51.53,51.6,324016.0,50.38,50.507,50.3702,50.4386,324016.0
2020-07-27 13:10:00,51.6,51.62,51.51,51.52,141637.0,50.4386,50.4582,50.3506,50.3604,141637.0
2020-07-27 13:20:00,51.52,51.56,51.47,51.53,154846.0,50.3604,50.3995,50.3115,50.3702,154846.0
2020-07-27 13:30:00,51.54,51.59,51.5,51.59,158963.0,50.38,50.4288,50.3409,50.4288,158963.0
2020-07-27 13:40:00,51.58,51.61,51.44,51.47,190429.0,50.4191,50.4484,50.2822,50.3115,190429.0
2020-07-27 13:50:00,51.47,51.49,51.39,51.42,121276.0,50.3115,50.3311,50.2333,50.2627,121276.0
2020-07-27 14:00:00,51.43,51.57,51.41,51.55,167832.0,50.2724,50.4093,50.2529,50.3897,167832.0
2020-07-27 14:10:00,51.58,51.65,51.56,51.64,211199.0,50.4191,50.4875,50.3995,50.4777,211199.0
2020-07-27 14:20:00,51.64,51.71,51.59,51.62,198266.0,50.4777,50.5461,50.4288,50.4582,198266.0
2020-07-27 14:30:00,51.61,51.62,51.48,51.5,144941.0,50.4484,50.4582,50.3213,50.3409,144941.0
2020-07-27 14:40:00,51.5,51.51,51.35,51.4,210430.0,50.3409,50.3506,50.1942,50.2431,210430.0
2020-07-27 14:50:00,51.4,51.41,51.28,51.3,237100.0,50.2431,50.2529,50.1258,50.1454,237100.0
2020-07-27 15:00:00,51.3,51.59,51.3,51.58,624212.0,50.1454,50.4288,50.1454,50.4191,624212.0
2020-07-27 15:10:00,51.58,51.66,51.57,51.62,291467.0,50.4191,50.4973,50.4093,50.4582,291467.0
2020-07-27 15:20:00,51.62,51.68,51.6,51.62,215095.0,50.4582,50.5168,50.4386,50.4582,215095.0
2020-07-27 15:30:00,51.63,51.65,51.53,51.54,193399.0,50.4679,50.4875,50.3702,50.38,193399.0
2020-07-27 15:40:00,51.54,51.59,51.46,51.55,288686.0,50.38,50.4288,50.3018,50.3897,288686.0
2020-07-27 15:50:00,51.54,51.62,51.46,51.6,681956.0,50.38,50.4582,50.3018,50.4386,681956.0
2020-07-28 09:30:00,51.26,51.27,50.68,50.7,1044877.0,50.1063,50.116,49.5393,49.5589,1044877.0
2020-07-28 09:40:00,50.69,50.79,50.5,50.57,703855.0,49.5491,49.6468,49.3634,49.4318,703855.0
2020-07-28 09:50:00,50.57,50.6,50.31,50.55,640362.0,49.4318,49.4611,49.1777,49.4122,640362.0
2020-07-28 10:00:00,50.56,50.73,50.43,50.58,604729.0,49.422,49.5882,49.2949,49.4416,604729.0
2020-07-28 10:10:00,50.58,50.84,50.4,50.82,558450.0,49.4416,49.6957,49.2656,49.6762,558450.0
2020-07-28 10:20:00,50.82,50.91,50.72,50.76,356275.0,49.6762,49.7641,49.5784,49.6175,356275.0
2020-07-28 10:30:00,50.77,50.81,50.5,50.58,342408.0,49.6273,49.6664,49.3634,49.4416,342408.0
2020-07-28 10:40:00,50.58,50.68,50.52,50.56,311006.0,49.4416,49.5393,49.3829,49.422,311006.0
2020-07-28 10:50:00,50.57,50.58,50.39,50.51,350002.0,49.4318,49.4416,49.2559,49.3731,350002.0
2020-07-28 11:00:00,50.51,50.54,50.34,50.41,257193.0,49.3731,49.4025,49.207,49.2754,257193.0
2020-07-28 11:10:00,50.42,50.67,50.41,50.58,303835.0,49.2852,49.5295,49.2754,49.4416,303835.0
2020-07-28 11:20:00,50.59,50.68,50.56,50.63,142758.0,49.4513,49.5393,49.422,49.4904,142758.0
2020-07-28 11:30:00,50.64,50.73,50.6,50.72,190288.0,49.5002,49.5882,49.4611,49.5784,190288.0
2020-07-28 11:40:00,50.72,50.76,50.67,50.72,132014.0,49.5784,49.6175,49.5295,49.5784,132014.0
2020-07-28 11:50:00,50.72,50.77,50.61,50.61,103805.0,49.5784,49.6273,49.4709,49.4709,103805.0
2020-07-28 12:00:00,50.62,50.62,50.45,50.52,201836.0,49.4807,49.4807,49.3145,49.3829,201836.0
2020-07-28 12:10:00,50.52,50.56,50.41,50.41,180980.0,49.3829,49.422,49.2754,49.2754,180980.0
2020-07-28 12:20:00,50.4,50.47,50.38,50.39,215564.0,49.2656,49.334,49.2461,49.2559,215564.0
2020-07-28 12:30:00,50.4,50.5,50.32,50.47,346189.0,49.2656,49.3634,49.1874,49.334,346189.0
2020-07-28 12:40:00,50.47,50.48,50.41,50.45,176861.0,49.334,49.3438,49.2754,49.3145,176861.0
2020-07-28 12:50:00,50.45,50.52,50.44,50.52,201755.0,49.3145,49.3829,49.3047,49.3829,201755.0
2020-07-28 13:00:00,50.52,50.58,50.45,50.46,189973.0,49.3829,49.4416,49.3145,49.3243,189973.0
2020-07-28 13:10:00,50.47,50.48,50.4,50.45,140375.0,49.334,49.3438,49.2656,49.3145,140375.0
2020-07-28 13:20:00,50.45,50.57,50.44,50.54,153665.0,49.3145,49.4318,49.3047,49.4025,153665.0
2020-07-28 13:30:00,50.55,50.61,50.51,50.51,172181.0,49.4122,49.4709,49.3731,49.3731,172181.0
2020-07-28 13:40:00,50.51,50.62,50.48,50.57,159188.0,49.3731,49.4807,49.3438,49.4318,159188.0
2020-07-28 13:50:00,50.58,50.64,50.5,50.52,243520.0,49.4416,49.5002,49.3634,49.3829,243520.0
2020-07-28 14:00:00,50.52,50.55,50.44,50.48,191210.0,49.3829,49.4122,49.3047,49.3438,191210.0
2020-07-28 14:10:00,50.48,50.54,50.47,50.53,205648.0,49.3438,49.4025,49.334,49.3927,205648.0
2020-07-28 14:20:00,50.52,50.72,50.52,50.63,429665.0,49.3829,49.5784,49.3829,49.4904,429665.0
2020-07-28 14:30:00,50.63,50.71,50.61,50.71,193062.0,49.4904,49.5686,49.4709,49.5686,193062.0
2020-07-28 14:40:00,50.71,50.72,50.43,50.44,217104.0,49.5686,49.5784,49.2949,49.3047,217104.0
2020-07-28 14:50:00,50.44,50.48,50.36,50.44,387012.0,49.3047,49.3438,49.2265,49.3047,387012.0
2020-07-28 15:00:00,50.44,50.45,50.19,50.23,511347.0,49.3047,49.3145,49.0604,49.0995,511347.0
2020-07-28 15:10:00,50.23,50.26,50.14,50.25,340799.0,49.0995,49.1288,49.0115,49.119,340799.0
2020-07-28 15:20:00,50.24,50.3,50.17,50.19,260938.0,49.1092,49.1679,49.0408,49.0604,260938.0
2020-07-28 15:30:00,50.18,50.32,50.17,50.21,278327.0,49.0506,49.1874,49.0408,49.0799,278327.0
2020-07-28 15:40:00,50.2,50.27,50.17,50.2,405145.0,49.0701,49.1386,49.0408,49.0701,405145.0
2020-07-28 15:50:00,50.19,50.19,50.04,50.1,1055574.0,49.0604,49.0604,48.9137,48.9724,1055574.0
2020-07-29 09:30:00,50.4,50.55,50.15,50.35,927369.0,49.2656,49.4122,49.0213,49.2168,927369.0
2020-07-29 09:40:00,50.36,50.53,50.26,50.37,435091.0,49.2265,49.3927,49.1288,49.2363,435091.0
2020-07-29 09:50:00,50.36,50.63,50.35,50.43,447668.0,49.2265,49.4904,49.2168,49.2949,447668.0
2020-07-29 10:00:00,50.43,50.54,50.33,50.47,455133.0,49.2949,49.4025,49.1972,49.334,455133.0
2020-07-29 10:10:00,50.45,50.52,50.35,50.43,410379.0,49.3145,49.3829,49.2168,49.2949,410379.0
2020-07-29 10:20:00,50.43,50.43,50.1,50.16,511167.0,49.2949,49.2949,48.9724,49.031,511167.0
2020-07-29 10:30:00,50.15,50.22,50.02,50.06,445085.0,49.0213,49.0897,48.8942,48.9333,445085.0
2020-07-29 10:40:00,50.07,50.21,50.05,50.15,258811.0,48.9431,49.0799,48.9235,49.0213,258811.0
2020-07-29 10:50:00,50.15,50.21,50.04,50.08,228153.0,49.0213,49.0799,48.9137,48.9528,228153.0
2020-07-29 11:00:00,50.07,50.18,50.02,50.16,185489.0,48.9431,49.0506,48.8942,49.031,185489.0
2020-07-29 11:10:00,50.16,50.2,50.02,50.03,409379.0,49.031,49.0701,48.8942,48.904,409379.0
2020-07-29 11:20:00,50.03,50.17,49.96,50.13,449286.0,48.904,49.0408,48.8355,49.0017,449286.0
2020-07-29 11:30:00,50.13,50.14,49.99,50.03,156073.0,49.0017,49.0115,48.8649,48.904,156073.0
2020-07-29 11:40:00,50.02,50.02,49.89,49.95,312623.0,48.8942,48.8942,48.7671,48.8258,312623.0
2020-07-29 11:50:00,49.95,49.98,49.82,49.85,360939.0,48.8258,48.8551,48.6987,48.728,360939.0
2020-07-29 12:00:00,49.85,49.89,49.78,49.81,295445.0,48.728,48.7671,48.6596,48.6889,295445.0
2020-07-29 12:10:00,49.81,49.9,49.8,49.89,172726.0,48.6889,48.7769,48.6791,48.7671,172726.0
2020-07-29 12:20:00,49.9,49.92,49.86,49.9,161308.0,48.7769,48.7964,48.7378,48.7769,161308.0
2020-07-29 12:30:00,49.89,50.0,49.89,49.96,174497.0,48.7671,48.8746,48.7671,48.8355,174497.0
2020-07-29 12:40:00,49.96,49.98,49.8,49.89,337532.0,48.8355,48.8551,48.6791,48.7671,337532.0
2020-07-29 12:50:00,49.89,49.9,49.84,49.89,144377.0,48.7671,48.7769,48.7182,48.7671,144377.0
2020-07-29 13:00:00,49.89,49.95,49.87,49.93,162114.0,48.7671,48.8258,48.7476,48.8062,162114.0
2020-07-29 13:10:00,49.93,49.97,49.87,49.89,212814.0,48.8062,48.8453,48.7476,48.7671,212814.0
2020-07-29 13:20:00,49.89,49.98,49.88,49.93,118138.0,48.7671,48.8551,48.7573,48.8062,118138.0
2020-07-29 13:30:00,49.94,49.96,49.91,49.93,104865.0,48.816,48.8355,48.7867,48.8062,104865.0
2020-07-29 13:40:00,49.92,49.98,49.89,49.97,167726.0,48.7964,48.8551,48.7671,48.8453,167726.0
2020-07-29 13:50:00,49.96,49.98,49.92,49.97,173531.0,48.8355,48.8551,48.7964,48.8453,173531.0
2020-07-29 14:00:00,49.97,50.07,49.89,49.99,250289.0,48.8453,48.9431,48.7671,48.8649,250289.0
2020-07-29 14:10:00,49.99,50.06,49.97,50.05,172557.0,48.8649,48.9333,48.8453,48.9235,172557.0
2020-07-29 14:20:00,50.04,50.09,50.0,50.08,190155.0,48.9137,48.9626,48.8746,48.9528,190155.0
2020-07-29 14:30:00,50.08,50.21,50.07,50.21,284268.0,48.9528,49.0799,48.9431,49.0799,284268.0
2020-07-29 14:40:00,50.21,50.32,50.19,50.29,359447.0,49.0799,49.1874,49.0604,49.1581,359447.0
2020-07-29 14:50:00,50.29,50.32,50.17,50.2,219290.0,49.1581,49.1874,49.0408,49.0701,219290.0
2020-07-29 15:00:00,50.2,50.28,50.11,50.28,364633.0,49.0701,49.1483,48.9822,49.1483,364633.0
2020-07-29 15:10:00,50.28,50.48,50.27,50.47,596178.0,49.1483,49.3438,49.1386,49.334,596178.0
2020-07-29 15:20:00,50.47,50.57,50.4,50.47,349425.0,49.334,49.4318,49.2656,49.334,349425.0
2020-07-29 15:30:00,50.47,50.61,50.44,50.53,313800.0,49.334,49.4709,49.3047,49.3927,313800.0
2020-07-29 15:40:00,50.53,50.57,50.39,50.45,384704.0,49.3927,49.4318,49.2559,49.3145,384704.0
2020-07-29 15:50:00,50.46,50.47,50.26,50.39,1011633.0,49.3243,49.334,49.1288,49.2559,1011633.0
2020-07-30 09:30:00,49.85,49.93,49.11,49.37,2194005.0,48.728,48.8062,48.0047,48.2588,2194005.0
2020-07-30 09:40:00,49.37,49.78,49.31,49.56,858064.0,48.2588,48.6596,48.2002,48.4445,858064.0
2020-07-30 09:50:00,49.56,49.6,49.11,49.17,901425.0,48.4445,48.4836,48.0047,48.0633,901425.0
2020-07-30 10:00:00,49.17,49.43,49.11,49.42,638942.0,48.0633,48.3175,48.0047,48.3077,638942.0
2020-07-30 10:10:00,49.44,49.53,49.21,49.23,520935.0,48.3272,48.4152,48.1024,48.122,520935.0
2020-07-30 10:20:00,49.22,49.38,49.18,49.34,656861.0,48.1122,48.2686,48.0731,48.2295,656861.0
2020-07-30 10:30:00,49.33,49.61,49.24,49.6,380105.0,48.2197,48.4934,48.1317,48.4836,380105.0
2020-07-30 10:40:00,49.6,49.65,49.5,49.53,350693.0,48.4836,48.5325,48.3859,48.4152,350693.0
2020-07-30 10:50:00,49.53,49.76,49.46,49.69,337585.0,48.4152,48.64,48.3468,48.5716,337585.0
2020-07-30 11:00:00,49.7,49.84,49.68,49.83,323604.0,48.5814,48.7182,48.5618,48.7085,323604.0
2020-07-30 11:10:00,49.83,50.03,49.82,50.03,552364.0,48.7085,48.904,48.6987,48.904,552364.0
2020-07-30 11:20:00,50.03,50.14,49.95,50.0,402368.0,48.904,49.0115,48.8258,48.8746,402368.0
2020-07-30 11:30:00,49.99,50.19,49.93,50.12,382016.0,48.8649,49.0604,48.8062,48.9919,382016.0
2020-07-30 11:40:00,50.12,50.21,50.08,50.14,241413.0,48.9919,49.0799,48.9528,49.0115,241413.0
2020-07-30 11:50:00,50.15,50.17,50.01,50.05,173274.0,49.0213,49.0408,48.8844,48.9235,173274.0
2020-07-30 12:00:00,50.06,50.14,49.92,49.94,174297.0,48.9333,49.0115,48.7964,48.816,174297.0
2020-07-30 12:10:00,49.94,50.2,49.93,50.14,294060.0,48.816,49.0701,48.8062,49.0115,294060.0
2020-07-30 12:20:00,50.13,50.16,50.02,50.05,189508.0,49.0017,49.031,48.8942,48.9235,189508.0
2020-07-30 12:30:00,50.06,50.12,50.05,50.09,129929.0,48.9333,48.9919,48.9235,48.9626,129929.0
2020-07-30 12:40:00,50.09,50.1,49.96,50.04,105003.0,48.9626,48.9724,48.8355,48.9137,105003.0
2020-07-30 12:50:00,50.04,50.16,50.03,50.15,113587.0,48.9137,49.031,48.904,49.0213,113587.0
2020-07-30 13:00:00,50.15,50.33,50.13,50.3,187350.0,49.0213,49.1972,49.0017,49.1679,187350.0
2020-07-30 13:10:00,50.3,50.45,50.28,50.41,144643.0,49.1679,49.3145,49.1483,49.2754,144643.0
2020-07-30 13:20:00,50.41,50.43,50.31,50.33,180034.0,49.2754,49.2949,49.1777,49.1972,180034.0
2020-07-30 13:30:00,50.34,50.36,50.21,50.29,169151.0,49.207,49.2265,49.0799,49.1581,169151.0
2020-07-30 13:40:00,50.3,50.48,50.29,50.39,158637.0,49.1679,49.3438,49.1581,49.2559,158637.0
2020-07-30 13:50:00,50.39,50.53,50.38,50.51,260030.0,49.2559,49.3927,49.2461,49.3731,260030.0
2020-07-30 14:00:00,50.51,50.52,50.39,50.46,113423.0,49.3731,49.3829,49.2559,49.3243,113423.0
2020-07-30 14:10:00,50.46,50.46,50.27,50.28,251711.0,49.3243,49.3243,49.1386,49.1483,251711.0
2020-07-30 14:20:00,50.29,50.32,50.22,50.26,188595.0,49.1581,49.1874,49.0897,49.1288,188595.0
2020-07-30 14:30:00,50.25,50.36,50.23,50.32,236091.0,49.119,49.2265,49.0995,49.1874,236091.0
2020-07-30 14:40:00,50.32,50.38,50.29,50.31,216896.0,49.1874,49.2461,49.1581,49.1777,216896.0
2020-07-30 14:50:00,50.32,50.33,50.24,50.31,187124.0,49.1874,49.1972,49.1092,49.1777,187124.0
2020-07-30 15:00:00,50.32,50.4,50.2,50.23,283468.0,49.1874,49.2656,49.0701,49.0995,283468.0
2020-07-30 15:10:00,50.23,50.36,50.18,50.34,345237.0,49.0995,49.2265,49.0506,49.207,345237.0
2020-07-30 15:20:00,50.34,50.5,50.32,50.5,212593.0,49.207,49.3634,49.1874,49.3634,212593.0
2020-07-30 15:30:00,50.5,50.6,50.48,50.52,484588.0,49.3634,49.4611,49.3438,49.3829,484588.0
2020-07-30 15:40:00,50.52,50.6,50.51,50.55,357696.0,49.3829,49.4611,49.3731,49.4122,357696.0
2020-07-30 15:50:00,50.56,50.75,50.56,50.74,1048925.0,49.422,49.6077,49.422,49.598,1048925.0
2020-07-31 09:30:00,50.58,50.7,50.28,50.5,979637.0,49.4416,49.5589,49.1483,49.3634,979637.0
2020-07-31 09:40:00,50.53,50.53,50.08,50.13,991563.0,49.3927,49.3927,48.9528,49.0017,991563.0
2020-07-31 09:50:00,50.14,50.2,49.78,49.78,1066982.0,49.0115,49.0701,48.6596,48.6596,1066982.0
2020-07-31 10:00:00,49.79,49.89,49.7,49.71,703013.0,48.6694,48.7671,48.5814,48.5912,703013.0
2020-07-31 10:10:00,49.7,49.81,49.45,49.47,786385.0,48.5814,48.6889,48.337,48.3566,786385.0
2020-07-31 10:20:00,49.46,49.54,49.26,49.44,841495.0,48.3468,48.425,48.1513,48.3272,841495.0
2020-07-31 10:30:00,49.43,49.72,49.4,49.71,381980.0,48.3175,48.6009,48.2881,48.5912,381980.0
2020-07-31 10:40:00,49.71,49.72,49.52,49.65,284364.0,48.5912,48.6009,48.4054,48.5325,284364.0
2020-07-31 10:50:00,49.65,49.7,49.56,49.69,203524.0,48.5325,48.5814,48.4445,48.5716,203524.0
2020-07-31 11:00:00,49.7,49.83,49.61,49.77,375921.0,48.5814,48.7085,48.4934,48.6498,375921.0
2020-07-31 11:10:00,49.77,50.02,49.77,49.98,414627.0,48.6498,48.8942,48.6498,48.8551,414627.0
2020-07-31 11:20:00,49.99,50.18,49.93,50.15,290129.0,48.8649,49.0506,48.8062,49.0213,290129.0
2020-07-31 11:30:00,50.15,50.18,49.98,50.17,265690.0,49.0213,49.0506,48.8551,49.0408,265690.0
2020-07-31 11:40:00,50.16,50.16,50.04,50.09,251841.0,49.031,49.031,48.9137,48.9626,251841.0
2020-07-31 11:50:00,50.09,50.15,49.86,49.94,352703.0,48.9626,49.0213,48.7378,48.816,352703.0
2020-07-31 12:00:00,49.93,49.96,49.61,49.66,364833.0,48.8062,48.8355,48.4934,48.5423,364833.0
2020-07-31 12:10:00,49.66,49.72,49.53,49.57,218863.0,48.5423,48.6009,48.4152,48.4543,218863.0
2020-07-31 12:20:00,49.57,49.78,49.56,49.77,184793.0,48.4543,48.6596,48.4445,48.6498,184793.0
2020-07-31 12:30:00,49.76,49.78,49.57,49.61,326838.0,48.64,48.6596,48.4543,48.4934,326838.0
2020-07-31 12:40:00,49.63,49.75,49.61,49.66,253255.0,48.513,48.6303,48.4934,48.5423,253255.0
2020-07-31 12:50:00,49.66,49.72,49.54,49.67,259870.0,48.5423,48.6009,48.425,48.5521,259870.0
2020-07-31 13:00:00,49.66,49.74,49.6,49.72,337702.0,48.5423,48.6205,48.4836,48.6009,337702.0
2020-07-31 13:10:00,49.72,49.75,49.6,49.63,234167.0,48.6009,48.6303,48.4836,48.513,234167.0
2020-07-31 13:20:00,49.64,49.83,49.64,49.82,155909.0,48.5227,48.7085,48.5227,48.6987,155909.0
2020-07-31 13:30:00,49.82,49.84,49.69,49.73,126444.0,48.6987,48.7182,48.5716,48.6107,126444.0
2020-07-31 13:40:00,49.73,49.83,49.72,49.8,136457.0,48.6107,48.7085,48.6009,48.6791,136457.0
2020-07-31 13:50:00,49.8,49.81,49.66,49.67,175865.0,48.6791,48.6889,48.5423,48.5521,175865.0
2020-07-31 14:00:00,49.66,49.78,49.53,49.54,152129.0,48.5423,48.6596,48.4152,48.425,152129.0
2020-07-31 14:10:00,49.54,49.58,49.51,49.53,138201.0,48.425,48.4641,48.3957,48.4152,138201.0
2020-07-31 14:20:00,49.53,49.69,49.53,49.69,119923.0,48.4152,48.5716,48.4152,48.5716,119923.0
2020-07-31 14:30:00,49.69,49.74,49.66,49.67,147722.0,48.5716,48.6205,48.5423,48.5521,147722.0
2020-07-31 14:40:00,49.66,49.82,49.63,49.74,188195.0,48.5423,48.6987,48.513,48.6205,188195.0
2020-07-31 14:50:00,49.74,49.9,49.74,49.86,172900.0,48.6205,48.7769,48.6205,48.7378,172900.0
2020-07-31 15:00:00,49.87,50.04,49.85,49.97,282113.0,48.7476,48.9137,48.728,48.8453,282113.0
2020-07-31 15:10:00,49.98,49.99,49.86,49.94,211026.0,48.8551,48.8649,48.7378,48.816,211026.0
2020-07-31 15:20:00,49.94,50.0,49.86,49.88,223894.0,48.816,48.8746,48.7378,48.7573,223894.0
2020-07-31 15:30:00,49.88,49.93,49.82,49.83,266875.0,48.7573,48.8062,48.6987,48.7085,266875.0
2020-07-31 15:40:00,49.83,49.98,49.81,49.9,603797.0,48.7085,48.8551,48.6889,48.7769,603797.0
2020-07-31 15:50:00,49.9,50.06,49.83,50.05,1101388.0,48.7769,48.9333,48.7085,48.9235,1101388.0
2020-08-03 09:30:00,50.37,50.44,50.02,50.3,1290324.0,49.2363,49.3047,48.8942,49.1679,1290324.0
2020-08-03 09:40:00,50.32,50.36,50.06,50.26,727031.0,49.1874,49.2265,48.9333,49.1288,727031.0
2020-08-03 09:50:00,50.27,50.37,50.02,50.08,570582.0,49.1386,49.2363,48.8942,48.9528,570582.0
2020-08-03 10:00:00,50.09,50.3,50.08,50.21,525088.0,48.9626,49.1679,48.9528,49.0799,525088.0
2020-08-03 10:10:00,50.2,50.43,50.11,50.43,595987.0,49.0701,49.2949,48.9822,49.2949,595987.0
2020-08-03 10:20:00,50.43,50.63,50.36,50.37,785386.0,49.2949,49.4904,49.2265,49.2363,785386.0
2020-08-03 10:30:00,50.37,50.53,50.36,50.48,407637.0,49.2363,49.3927,49.2265,49.3438,407637.0
2020-08-03 10:40:00,50.48,50.51,50.21,50.25,492175.0,49.3438,49.3731,49.0799,49.119,492175.0
2020-08-03 10:50:00,50.25,50.27,50.15,50.23,309572.0,49.119,49.1386,49.0213,49.0995,309572.0
2020-08-03 11:00:00,50.24,50.3,50.18,50.26,306214.0,49.1092,49.1679,49.0506,49.1288,306214.0
2020-08-03 11:10:00,50.27,50.33,50.22,50.23,197394.0,49.1386,49.1972,49.0897,49.0995,197394.0
2020-08-03 11:20:00,50.24,50.27,50.17,50.25,195114.0,49.1092,49.1386,49.0408,49.119,195114.0
2020-08-03 11:30:00,50.25,50.33,50.2,50.32,385329.0,49.119,49.1972,49.0701,49.1874,385329.0
2020-08-03 11:40:00,50.32,50.38,50.28,50.3,258642.0,49.1874,49.2461,49.1483,49.1679,258642.0
2020-08-03 11:50:00,50.3,50.31,50.2,50.22,283877.0,49.1679,49.1777,49.0701,49.0897,283877.0
2020-08-03 12:00:00,50.22,50.38,50.2,50.34,206650.0,49.0897,49.2461,49.0701,49.207,206650.0
2020-08-03 12:10:00,50.35,50.44,50.32,50.42,240422.0,49.2168,49.3047,49.1874,49.2852,240422.0
2020-08-03 12:20:00,50.42,50.48,50.33,50.35,252566.0,49.2852,49.3438,49.1972,49.2168,252566.0
2020-08-03 12:30:00,50.35,50.47,50.35,50.45,203003.0,49.2168,49.334,49.2168,49.3145,203003.0
2020-08-03 12:40:00,50.46,50.54,50.42,50.48,265451.0,49.3243,49.4025,49.2852,49.3438,265451.0
2020-08-03 12:50:00,50.48,50.48,50.39,50.42,175927.0,49.3438,49.3438,49.2559,49.2852,175927.0
2020-08-03 13:00:00,50.42,50.45,50.39,50.41,132990.0,49.2852,49.3145,49.2559,49.2754,132990.0
2020-08-03 13:10:00,50.41,50.42,50.36,50.4,115546.0,49.2754,49.2852,49.2265,49.2656,115546.0
2020-08-03 13:20:00,50.4,50.45,50.38,50.44,107232.0,49.2656,49.3145,49.2461,49.3047,107232.0
2020-08-03 13:30:00,50.45,50.49,50.43,50.45,172938.0,49.3145,49.3536,49.2949,49.3145,172938.0
2020-08-03 13:40:00,50.44,50.48,50.36,50.44,196736.0,49.3047,49.3438,49.2265,49.3047,196736.0
2020-08-03 13:50:00,50.44,50.45,50.38,50.4,151492.0,49.3047,49.3145,49.2461,49.2656,151492.0
2020-08-03 14:00:00,50.39,50.41,50.33,50.36,89757.0,49.2559,49.2754,49.1972,49.2265,89757.0
2020-08-03 14:10:00,50.36,50.47,50.36,50.44,119948.0,49.2265,49.334,49.2265,49.3047,119948.0
2020-08-03 14:20:00,50.43,50.49,50.42,50.46,124092.0,49.2949,49.3536,49.2852,49.3243,124092.0
2020-08-03 14:30:00,50.46,50.47,50.41,50.44,103289.0,49.3243,49.334,49.2754,49.3047,103289.0
2020-08-03 14:40:00,50.44,50.47,50.42,50.42,95268.0,49.3047,49.334,49.2852,49.2852,95268.0
2020-08-03 14:50:00,50.42,50.46,50.4,50.43,110007.0,49.2852,49.3243,49.2656,49.2949,110007.0
2020-08-03 15:00:00,50.43,50.48,50.38,50.4,182448.0,49.2949,49.3438,49.2461,49.2656,182448.0
2020-08-03 15:10:00,50.4,50.41,50.23,50.28,295206.0,49.2656,49.2754,49.0995,49.1483,295206.0
2020-08-03 15:20:00,50.28,50.39,50.25,50.39,160715.0,49.1483,49.2559,49.119,49.2559,160715.0
2020-08-03 15:30:00,50.39,50.42,50.25,50.34,285515.0,49.2559,49.2852,49.119,49.207,285515.0
2020-08-03 15:40:00,50.33,50.41,50.3,50.41,312562.0,49.1972,49.2754,49.1679,49.2754,312562.0
2020-08-03 15:50:00,50.41,50.45,50.3,50.38,1061697.0,49.2754,49.3145,49.1679,49.2461,1061697.0
2020-08-04 09:30:00,50.35,50.91,50.29,50.9,1413002.0,49.2168,49.7641,49.1581,49.7544,1413002.0
2020-08-04 09:40:00,50.9,51.4,50.77,51.29,1321119.0,49.7544,50.2431,49.6273,50.1356,1321119.0
2020-08-04 09:50:00,51.28,51.35,50.95,50.99,844582.0,50.1258,50.1942,49.8032,49.8423,844582.0
2020-08-04 10:00:00,50.98,51.4,50.96,51.36,774746.0,49.8326,50.2431,49.813,50.204,774746.0
2020-08-04 10:10:00,51.36,51.48,51.23,51.32,556032.0,50.204,50.3213,50.0769,50.1649,556032.0
2020-08-04 10:20:00,51.32,51.37,51.15,51.17,305574.0,50.1649,50.2138,49.9987,50.0183,305574.0
2020-08-04 10:30:00,51.16,51.16,51.01,51.13,290479.0,50.0085,50.0085,49.8619,49.9792,290479.0
2020-08-04 10:40:00,51.13,51.28,51.1,51.21,266158.0,49.9792,50.1258,49.9499,50.0574,266158.0
2020-08-04 10:50:00,51.2,51.33,51.17,51.29,318298.0,50.0476,50.1747,50.0183,50.1356,318298.0
2020-08-04 11:00:00,51.29,51.31,51.17,51.24,561327.0,50.1356,50.1551,50.0183,50.0867,561327.0
2020-08-04 11:10:00,51.24,51.3,51.16,51.2,193934.0,50.0867,50.1454,50.0085,50.0476,193934.0
2020-08-04 11:20:00,51.21,51.25,51.0,51.12,382897.0,50.0574,50.0965,49.8521,49.9694,382897.0
2020-08-04 11:30:00,51.12,51.15,51.03,51.15,203435.0,49.9694,49.9987,49.8814,49.9987,203435.0
2020-08-04 11:40:00,51.15,51.2,51.08,51.09,121404.0,49.9987,50.0476,49.9303,49.9401,121404.0
2020-08-04 11:50:00,51.09,51.11,50.98,51.05,274014.0,49.9401,49.9596,49.8326,49.901,274014.0
2020-08-04 12:00:00,51.05,51.06,50.88,50.9,217510.0,49.901,49.9108,49.7348,49.7544,217510.0
2020-08-04 12:10:00,50.9,50.92,50.73,50.76,214812.0,49.7544,49.7739,49.5882,49.6175,214812.0
2020-08-04 12:20:00,50.76,50.89,50.74,50.86,346706.0,49.6175,49.7446,49.598,49.7153,346706.0
2020-08-04 12:30:00,50.86,50.98,50.84,50.93,146032.0,49.7153,49.8326,49.6957,49.7837,146032.0
2020-08-04 12:40:00,50.93,50.95,50.81,50.82,114881.0,49.7837,49.8032,49.6664,49.6762,114881.0
2020-08-04 12:50:00,50.82,50.91,50.77,50.9,124386.0,49.6762,49.7641,49.6273,49.7544,124386.0
2020-08-04 13:00:00,50.9,50.91,50.75,50.81,161004.0,49.7544,49.7641,49.6077,49.6664,161004.0
2020-08-04 13:10:00,50.82,50.95,50.8,50.94,158785.0,49.6762,49.8032,49.6566,49.7935,158785.0
2020-08-04 13:20:00,50.94,50.97,50.92,50.95,133645.0,49.7935,49.8228,49.7739,49.8032,133645.0
2020-08-04 13:30:00,50.95,50.95,50.89,50.92,92930.0,49.8032,49.8032,49.7446,49.7739,92930.0
2020-08-04 13:40:00,50.93,50.99,50.93,50.98,146435.0,49.7837,49.8423,49.7837,49.8326,146435.0
2020-08-04 13:50:00,50.98,51.01,50.95,50.97,107635.0,49.8326,49.8619,49.8032,49.8228,107635.0
2020-08-04 14:00:00,50.97,51.06,50.97,50.97,228042.0,49.8228,49.9108,49.8228,49.8228,228042.0
2020-08-04 14:10:00,50.98,51.07,50.97,51.0,218112.0,49.8326,49.9205,49.8228,49.8521,218112.0
2020-08-04 14:20:00,51.0,51.04,50.91,50.92,168579.0,49.8521,49.8912,49.7641,49.7739,168579.0
2020-08-04 14:30:00,50.92,50.94,50.75,50.8,286832.0,49.7739,49.7935,49.6077,49.6566,286832.0
2020-08-04 14:40:00,50.8,50.99,50.8,50.98,125944.0,49.6566,49.8423,49.6566,49.8326,125944.0
2020-08-04 14:50:00,50.98,51.11,50.97,51.11,169986.0,49.8326,49.9596,49.8228,49.9596,169986.0
2020-08-04 15:00:00,51.1,51.14,51.04,51.08,147406.0,49.9499,49.989,49.8912,49.9303,147406.0
2020-08-04 15:10:00,51.09,51.13,51.03,51.12,121293.0,49.9401,49.9792,49.8814,49.9694,121293.0
2020-08-04 15:20:00,51.12,51.17,51.07,51.12,165425.0,49.9694,50.0183,49.9205,49.9694,165425.0
2020-08-04 15:30:00,51.12,51.17,51.06,51.16,272352.0,49.9694,50.0183,49.9108,50.0085,272352.0
2020-08-04 15:40:00,51.16,51.21,51.13,51.21,305888.0,50.0085,50.0574,49.9792,50.0574,305888.0
2020-08-04 15:50:00,51.21,51.33,51.15,51.33,1106833.0,50.0574,50.1747,49.9987,50.1747,1106833.0
2020-08-05 09:30:00,51.08,51.1,50.75,50.87,1278423.0,49.9303,49.9499,49.6077,49.725,1278423.0
2020-08-05 09:40:00,50.86,50.88,50.63,50.82,587249.0,49.7153,49.7348,49.4904,49.6762,587249.0
2020-08-05 09:50:00,50.83,51.04,50.82,51.0,499175.0,49.6859,49.8912,49.6762,49.8521,499175.0
2020-08-05 10:00:00,51.0,51.24,51.0,51.16,395107.0,49.8521,50.0867,49.8521,50.0085,395107.0
2020-08-05 10:10:00,51.16,51.24,51.08,51.19,279120.0,50.0085,50.0867,49.9303,50.0378,279120.0
2020-08-05 10:20:00,51.19,51.27,51.06,51.1,378098.0,50.0378,50.116,49.9108,49.9499,378098.0
2020-08-05 10:30:00,51.11,51.14,50.82,50.85,420703.0,49.9596,49.989,49.6762,49.7055,420703.0
2020-08-05 10:40:00,50.84,51.01,50.83,51.0,206322.0,49.6957,49.8619,49.6859,49.8521,206322.0
2020-08-05 10:50:00,51.0,51.07,50.95,51.04,193899.0,49.8521,49.9205,49.8032,49.8912,193899.0
2020-08-05 11:00:00,51.05,51.26,51.03,51.23,298459.0,49.901,50.1063,49.8814,50.0769,298459.0
2020-08-05 11:10:00,51.23,51.25,51.16,51.2,203834.0,50.0769,50.0965,50.0085,50.0476,203834.0
2020-08-05 11:20:00,51.19,51.27,51.18,51.2,232382.0,50.0378,50.116,50.0281,50.0476,232382.0
2020-08-05 11:30:00,51.21,51.28,51.18,51.25,215930.0,50.0574,50.1258,50.0281,50.0965,215930.0
2020-08-05 11:40:00,51.24,51.28,51.13,51.17,167919.0,50.0867,50.1258,49.9792,50.0183,167919.0
2020-08-05 11:50:00,51.17,51.19,51.06,51.07,214198.0,50.0183,50.0378,49.9108,49.9205,214198.0
2020-08-05 12:00:00,51.08,51.13,50.93,50.98,203098.0,49.9303,49.9792,49.7837,49.8326,203098.0
2020-08-05 12:10:00,50.98,51.05,50.91,51.01,169789.0,49.8326,49.901,49.7641,49.8619,169789.0
2020-08-05 12:20:00,51.01,51.03,50.94,50.96,65213.0,49.8619,49.8814,49.7935,49.813,65213.0
2020-08-05 12:30:00,50.96,50.99,50.93,50.96,88146.0,49.813,49.8423,49.7837,49.813,88146.0
2020-08-05 12:40:00,50.95,51.0,50.93,50.94,86496.0,49.8032,49.8521,49.7837,49.7935,86496.0
2020-08-05 12:50:00,50.94,50.95,50.78,50.8,192472.0,49.7935,49.8032,49.6371,49.6566,192472.0
2020-08-05 13:00:00,50.8,50.93,50.79,50.92,190614.0,49.6566,49.7837,49.6468,49.7739,190614.0
2020-08-05 13:10:00,50.93,50.98,50.9,50.97,103488.0,49.7837,49.8326,49.7544,49.8228,103488.0
2020-08-05 13:20:00,50.97,51.0,50.93,50.99,88942.0,49.8228,49.8521,49.7837,49.8423,88942.0
2020-08-05 13:30:00,51.0,51.0,50.93,50.94,83336.0,49.8521,49.8521,49.7837,49.7935,83336.0
2020-08-05 13:40:00,50.94,50.95,50.87,50.88,81587.0,49.7935,49.8032,49.725,49.7348,81587.0
2020-08-05 13:50:00,50.88,50.91,50.85,50.87,62330.0,49.7348,49.7641,49.7055,49.725,62330.0
2020-08-05 14:00:00,50.87,51.0,50.86,50.98,90847.0,49.725,49.8521,49.7153,49.8326,90847.0
2020-08-05 14:10:00,50.98,50.98,50.93,50.96,66777.0,49.8326,49.8326,49.7837,49.813,66777.0
2020-08-05 14:20:00,50.96,51.0,50.94,50.97,137451.0,49.813,49.8521,49.7935,49.8228,137451.0
2020-08-05 14:30:00,50.97,50.99,50.92,50.92,95170.0,49.8228,49.8423,49.7739,49.7739,95170.0
2020-08-05 14:40:00,50.92,50.92,50.83,50.9,213962.0,49.7739,49.7739,49.6859,49.7544,213962.0
2020-08-05 14:50:00,50.9,50.9,50.78,50.83,202358.0,49.7544,49.7544,49.6371,49.6859,202358.0
2020-08-05 15:00:00,50.83,50.92,50.8,50.8,187663.0,49.6859,49.7739,49.6566,49.6566,187663.0
2020-08-05 15:10:00,50.81,50.83,50.75,50.78,307538.0,49.6664,49.6859,49.6077,49.6371,307538.0
2020-08-05 15:20:00,50.78,50.83,50.77,50.82,205982.0,49.6371,49.6859,49.6273,49.6762,205982.0
2020-08-05 15:30:00,50.82,50.88,50.77,50.83,181083.0,49.6762,49.7348,49.6273,49.6859,181083.0
2020-08-05 15:40:00,50.83,50.89,50.77,50.84,347199.0,49.6859,49.7446,49.6273,49.6957,347199.0
2020-08-05 15:50:00,50.84,51.08,50.77,51.05,1060810.0,49.6957,49.9303,49.6273,49.901,1060810.0
2020-08-06 09:30:00,50.0,50.03,49.62,49.75,2089024.0,48.8746,48.904,48.5032,48.6303,2089024.0
2020-08-06 09:40:00,49.75,49.96,49.25,49.28,2136039.0,48.6303,48.8355,48.1415,48.1708,2136039.0
2020-08-06 09:50:00,49.27,49.42,49.09,49.31,1441112.0,48.1611,48.3077,47.9851,48.2002,1441112.0
2020-08-06 10:00:00,49.33,49.42,49.18,49.31,711183.0,48.2197,48.3077,48.0731,48.2002,711183.0
2020-08-06 10:10:00,49.32,49.43,49.06,49.11,884937.0,48.2099,48.3175,47.9558,48.0047,884937.0
2020-08-06 10:20:00,49.1,49.18,48.83,49.04,1484432.0,47.9949,48.0731,47.731,47.9362,1484432.0
2020-08-06 10:30:00,49.04,49.35,48.98,49.24,678974.0,47.9362,48.2393,47.8776,48.1317,678974.0
2020-08-06 10:40:00,49.25,49.27,49.0,49.0,535485.0,48.1415,48.1611,47.8971,47.8971,535485.0
2020-08-06 10:50:00,49.01,49.13,48.9,49.12,557584.0,47.9069,48.0242,47.7994,48.0144,557584.0
2020-08-06 11:00:00,49.11,49.16,48.93,48.99,418980.0,48.0047,48.0535,47.8287,47.8874,418980.0
2020-08-06 11:10:00,49.01,49.04,48.88,49.01,596906.0,47.9069,47.9362,47.7798,47.9069,596906.0
2020-08-06 11:20:00,49.02,49.06,48.81,48.87,525103.0,47.9167,47.9558,47.7114,47.7701,525103.0
2020-08-06 11:30:00,48.86,48.96,48.82,48.87,412421.0,47.7603,47.858,47.7212,47.7701,412421.0
2020-08-06 11:40:00,48.87,48.89,48.75,48.85,511508.0,47.7701,47.7896,47.6528,47.7505,511508.0
2020-08-06 11:50:00,48.84,48.86,48.7,48.77,468897.0,47.7407,47.7603,47.6039,47.6723,468897.0
2020-08-06 12:00:00,48.77,48.88,48.74,48.87,316476.0,47.6723,47.7798,47.643,47.7701,316476.0
2020-08-06 12:10:00,48.87,48.88,48.75,48.76,410213.0,47.7701,47.7798,47.6528,47.6625,410213.0
2020-08-06 12:20:00,48.76,48.78,48.51,48.52,791817.0,47.6625,47.6821,47.4182,47.4279,791817.0
2020-08-06 12:30:00,48.52,48.63,48.37,48.52,815651.0,47.4279,47.5355,47.2813,47.4279,815651.0
2020-08-06 12:40:00,48.52,48.57,48.48,48.53,452263.0,47.4279,47.4768,47.3888,47.4377,452263.0
2020-08-06 12:50:00,48.53,48.56,48.46,48.5,507226.0,47.4377,47.467,47.3693,47.4084,507226.0
2020-08-06 13:00:00,48.5,48.54,48.32,48.37,901001.0,47.4084,47.4475,47.2324,47.2813,901001.0
2020-08-06 13:10:00,48.36,48.76,48.34,48.74,704913.0,47.2715,47.6625,47.252,47.643,704913.0
2020-08-06 13:20:00,48.73,49.07,48.73,48.96,1351409.0,47.6332,47.9656,47.6332,47.858,1351409.0
2020-08-06 13:30:00,48.96,49.02,48.79,48.8,637648.0,47.858,47.9167,47.6919,47.7016,637648.0
2020-08-06 13:40:00,48.81,48.87,48.75,48.76,376600.0,47.7114,47.7701,47.6528,47.6625,376600.0
2020-08-06 13:50:00,48.75,48.85,48.75,48.77,475915.0,47.6528,47.7505,47.6528,47.6723,475915.0
2020-08-06 14:00:00,48.77,49.11,48.76,49.09,311463.0,47.6723,48.0047,47.6625,47.9851,311463.0
2020-08-06 14:10:00,49.09,49.23,49.04,49.12,563467.0,47.9851,48.122,47.9362,48.0144,563467.0
2020-08-06 14:20:00,49.13,49.26,49.12,49.2,382753.0,48.0242,48.1513,48.0144,48.0926,382753.0
2020-08-06 14:30:00,49.21,49.27,49.02,49.03,444950.0,48.1024,48.1611,47.9167,47.9265,444950.0
2020-08-06 14:40:00,49.03,49.13,48.97,48.99,441732.0,47.9265,48.0242,47.8678,47.8874,441732.0
2020-08-06 14:50:00,48.99,49.01,48.85,48.86,393773.0,47.8874,47.9069,47.7505,47.7603,393773.0
2020-08-06 15:00:00,48.86,48.9,48.8,48.82,464283.0,47.7603,47.7994,47.7016,47.7212,464283.0
2020-08-06 15:10:00,48.81,48.84,48.68,48.71,493188.0,47.7114,47.7407,47.5843,47.6137,493188.0
2020-08-06 15:20:00,48.71,48.74,48.61,48.64,724595.0,47.6137,47.643,47.5159,47.5452,724595.0
2020-08-06 15:30:00,48.64,48.79,48.59,48.66,722121.0,47.5452,47.6919,47.4964,47.5648,722121.0
2020-08-06 15:40:00,48.66,48.74,48.62,48.7,682098.0,47.5648,47.643,47.5257,47.6039,682098.0
2020-08-06 15:50:00,48.7,48.75,48.6,48.7,1794265.0,47.6039,47.6528,47.5061,47.6039,1794265.0
2020-08-07 09:30:00,48.69,49.08,48.58,48.91,1102917.0,47.5941,47.9753,47.4866,47.8092,1102917.0
2020-08-07 09:40:00,48.91,49.14,48.79,49.11,638946.0,47.8092,48.034,47.6919,48.0047,638946.0
2020-08-07 09:50:00,49.13,49.17,48.91,49.04,462732.0,48.0242,48.0633,47.8092,47.9362,462732.0
2020-08-07 10:00:00,49.03,49.18,49.01,49.05,348464.0,47.9265,48.0731,47.9069,47.946,348464.0
2020-08-07 10:10:00,49.05,49.15,48.82,48.85,310727.0,47.946,48.0438,47.7212,47.7505,310727.0
2020-08-07 10:20:00,48.84,48.99,48.81,48.89,249565.0,47.7407,47.8874,47.7114,47.7896,249565.0
2020-08-07 10:30:00,48.91,49.06,48.86,48.93,223071.0,47.8092,47.9558,47.7603,47.8287,223071.0
2020-08-07 10:40:00,48.94,48.94,48.81,48.81,139152.0,47.8385,47.8385,47.7114,47.7114,139152.0
2020-08-07 10:50:00,48.82,48.91,48.7,48.75,311120.0,47.7212,47.8092,47.6039,47.6528,311120.0
2020-08-07 11:00:00,48.75,48.76,48.6,48.7,231157.0,47.6528,47.6625,47.5061,47.6039,231157.0
2020-08-07 11:10:00,48.71,48.76,48.63,48.71,184152.0,47.6137,47.6625,47.5355,47.6137,184152.0
2020-08-07 11:20:00,48.71,48.74,48.63,48.67,181521.0,47.6137,47.643,47.5355,47.5746,181521.0
2020-08-07 11:30:00,48.66,48.79,48.65,48.76,148696.0,47.5648,47.6919,47.555,47.6625,148696.0
2020-08-07 11:40:00,48.76,48.82,48.71,48.73,103561.0,47.6625,47.7212,47.6137,47.6332,103561.0
2020-08-07 11:50:00,48.73,48.74,48.52,48.53,206525.0,47.6332,47.643,47.4279,47.4377,206525.0
2020-08-07 12:00:00,48.53,48.64,48.48,48.64,209538.0,47.4377,47.5452,47.3888,47.5452,209538.0
2020-08-07 12:10:00,48.63,48.72,48.63,48.69,129721.0,47.5355,47.6234,47.5355,47.5941,129721.0
2020-08-07 12:20:00,48.69,48.78,48.64,48.65,174359.0,47.5941,47.6821,47.5452,47.555,174359.0
2020-08-07 12:30:00,48.65,48.72,48.62,48.65,96511.0,47.555,47.6234,47.5257,47.555,96511.0
2020-08-07 12:40:00,48.64,48.66,48.47,48.48,342896.0,47.5452,47.5648,47.3791,47.3888,342896.0
2020-08-07 12:50:00,48.47,48.51,48.39,48.43,262727.0,47.3791,47.4182,47.3009,47.34,262727.0
2020-08-07 13:00:00,48.42,48.44,48.27,48.27,268007.0,47.3302,47.3497,47.1836,47.1836,268007.0
2020-08-07 13:10:00,48.27,48.3,48.05,48.23,553498.0,47.1836,47.2129,46.9685,47.1445,553498.0
2020-08-07 13:20:00,48.23,48.29,48.17,48.27,153433.0,47.1445,47.2031,47.0858,47.1836,153433.0
2020-08-07 13:30:00,48.26,48.36,48.23,48.34,145009.0,47.1738,47.2715,47.1445,47.252,145009.0
2020-08-07 13:40:00,48.33,48.34,48.2,48.21,189485.0,47.2422,47.252,47.1151,47.1249,189485.0
2020-08-07 13:50:00,48.22,48.29,48.18,48.27,148061.0,47.1347,47.2031,47.0956,47.1836,148061.0
2020-08-07 14:00:00,48.28,48.38,48.17,48.21,231816.0,47.1933,47.2911,47.0858,47.1249,231816.0
2020-08-07 14:10:00,48.22,48.38,48.2,48.24,188785.0,47.1347,47.2911,47.1151,47.1542,188785.0
2020-08-07 14:20:00,48.23,48.29,48.17,48.22,176459.0,47.1445,47.2031,47.0858,47.1347,176459.0
2020-08-07 14:30:00,48.21,48.35,48.17,48.3,224813.0,47.1249,47.2618,47.0858,47.2129,224813.0
2020-08-07 14:40:00,48.31,48.31,48.16,48.24,182831.0,47.2227,47.2227,47.076,47.1542,182831.0
2020-08-07 14:50:00,48.25,48.3,48.21,48.3,127932.0,47.164,47.2129,47.1249,47.2129,127932.0
2020-08-07 15:00:00,48.29,48.45,48.27,48.44,220546.0,47.2031,47.3595,47.1836,47.3497,220546.0
2020-08-07 15:10:00,48.44,48.46,48.3,48.43,259006.0,47.3497,47.3693,47.2129,47.34,259006.0
2020-08-07 15:20:00,48.44,48.52,48.37,48.38,278102.0,47.3497,47.4279,47.2813,47.2911,278102.0
2020-08-07 15:30:00,48.38,48.5,48.38,48.5,250312.0,47.2911,47.4084,47.2911,47.4084,250312.0
2020-08-07 15:40:00,48.49,48.61,48.48,48.56,393646.0,47.3986,47.5159,47.3888,47.467,393646.0
2020-08-07 15:50:00,48.56,48.75,48.5,48.75,998918.0,47.467,47.6528,47.4084,47.6528,998918.0
2020-08-10 09:30:00,48.83,49.09,48.5,48.52,910417.0,47.731,47.9851,47.4084,47.4279,910417.0
2020-08-10 09:40:00,48.52,49.12,48.5,49.0,964635.0,47.4279,48.0144,47.4084,47.8971,964635.0
2020-08-10 09:50:00,49.0,49.02,48.68,48.89,569414.0,47.8971,47.9167,47.5843,47.7896,569414.0
2020-08-10 10:00:00,48.89,48.99,48.8,48.88,382185.0,47.7896,47.8874,47.7016,47.7798,382185.0
2020-08-10 10:10:00,48.87,48.97,48.8,48.93,317717.0,47.7701,47.8678,47.7016,47.8287,317717.0
2020-08-10 10:20:00,48.93,49.11,48.88,49.05,412929.0,47.8287,48.0047,47.7798,47.946,412929.0
2020-08-10 10:30:00,49.05,49.06,48.89,48.89,370603.0,47.946,47.9558,47.7896,47.7896,370603.0
2020-08-10 10:40:00,48.9,48.91,48.63,48.66,416493.0,47.7994,47.8092,47.5355,47.5648,416493.0
2020-08-10 10:50:00,48.65,48.68,48.27,48.32,782324.0,47.555,47.5843,47.1836,47.2324,782324.0
2020-08-10 11:00:00,48.31,48.61,48.26,48.59,448622.0,47.2227,47.5159,47.1738,47.4964,448622.0
2020-08-10 11:10:00,48.59,48.68,48.57,48.65,231063.0,47.4964,47.5843,47.4768,47.555,231063.0
2020-08-10 11:20:00,48.65,48.8,48.62,48.79,177710.0,47.555,47.7016,47.5257,47.6919,177710.0
2020-08-10 11:30:00,48.79,48.9,48.74,48.9,217624.0,47.6919,47.7994,47.643,47.7994,217624.0
2020-08-10 11:40:00,48.9,48.95,48.82,48.88,201923.0,47.7994,47.8483,47.7212,47.7798,201923.0
2020-08-10 11:50:00,48.89,49.1,48.89,49.09,336178.0,47.7896,47.9949,47.7896,47.9851,336178.0
2020-08-10 12:00:00,49.1,49.17,49.06,49.11,266848.0,47.9949,48.0633,47.9558,48.0047,266848.0
2020-08-10 12:10:00,49.11,49.27,49.07,49.23,315383.0,48.0047,48.1611,47.9656,48.122,315383.0
2020-08-10 12:20:00,49.22,49.29,49.1,49.12,254483.0,48.1122,48.1806,47.9949,48.0144,254483.0
2020-08-10 12:30:00,49.11,49.28,49.1,49.24,225637.0,48.0047,48.1708,47.9949,48.1317,225637.0
2020-08-10 12:40:00,49.24,49.32,49.21,49.3,178962.0,48.1317,48.2099,48.1024,48.1904,178962.0
2020-08-10 12:50:00,49.31,49.4,49.28,49.37,192012.0,48.2002,48.2881,48.1708,48.2588,192012.0
2020-08-10 13:00:00,49.38,49.63,49.36,49.63,368583.0,48.2686,48.513,48.249,48.513,368583.0
2020-08-10 13:10:00,49.63,49.67,49.45,49.5,357791.0,48.513,48.5521,48.337,48.3859,357791.0
2020-08-10 13:20:00,49.5,49.5,49.35,49.41,196153.0,48.3859,48.3859,48.2393,48.2979,196153.0
2020-08-10 13:30:00,49.41,49.5,49.41,49.46,118496.0,48.2979,48.3859,48.2979,48.3468,118496.0
2020-08-10 13:40:00,49.46,49.46,49.31,49.32,89101.0,48.3468,48.3468,48.2002,48.2099,89101.0
2020-08-10 13:50:00,49.32,49.35,49.22,49.26,133707.0,48.2099,48.2393,48.1122,48.1513,133707.0
2020-08-10 14:00:00,49.26,49.36,49.24,49.33,156046.0,48.1513,48.249,48.1317,48.2197,156046.0
2020-08-10 14:10:00,49.33,49.35,49.26,49.33,170862.0,48.2197,48.2393,48.1513,48.2197,170862.0
2020-08-10 14:20:00,49.34,49.42,49.29,49.41,156360.0,48.2295,48.3077,48.1806,48.2979,156360.0
2020-08-10 14:30:00,49.42,49.42,49.31,49.35,131846.0,48.3077,48.3077,48.2002,48.2393,131846.0
2020-08-10 14:40:00,49.34,49.38,49.27,49.34,122717.0,48.2295,48.2686,48.1611,48.2295,122717.0
2020-08-10 14:50:00,49.33,49.45,49.33,49.41,196963.0,48.2197,48.337,48.2197,48.2979,196963.0
2020-08-10 15:00:00,49.41,49.42,49.34,49.35,169862.0,48.2979,48.3077,48.2295,48.2393,169862.0
2020-08-10 15:10:00,49.35,49.38,49.2,49.23,198132.0,48.2393,48.2686,48.0926,48.122,198132.0
2020-08-10 15:20:00,49.23,49.27,49.15,49.18,217636.0,48.122,48.1611,48.0438,48.0731,217636.0
2020-08-10 15:30:00,49.18,49.25,49.17,49.19,251792.0,48.0731,48.1415,48.0633,48.0829,251792.0
2020-08-10 15:40:00,49.21,49.21,49.04,49.05,466971.0,48.1024,48.1024,47.9362,47.946,466971.0
2020-08-10 15:50:00,49.04,49.16,49.02,49.14,1365607.0,47.9362,48.0535,47.9167,48.034,1365607.0
2020-08-11 09:30:00,48.99,49.24,48.88,49.16,1074673.0,47.8874,48.1317,47.7798,48.0535,1074673.0
2020-08-11 09:40:00,49.16,49.74,49.11,49.53,1253086.0,48.0535,48.6205,48.0047,48.4152,1253086.0
2020-08-11 09:50:00,49.54,49.62,49.23,49.27,576749.0,48.425,48.5032,48.122,48.1611,576749.0
2020-08-11 10:00:00,49.25,49.29,48.95,48.97,671826.0,48.1415,48.1806,47.8483,47.8678,671826.0
2020-08-11 10:10:00,48.98,49.07,48.9,49.02,576602.0,47.8776,47.9656,47.7994,47.9167,576602.0
2020-08-11 10:20:00,49.01,49.06,48.91,49.03,357882.0,47.9069,47.9558,47.8092,47.9265,357882.0
2020-08-11 10:30:00,49.03,49.11,48.91,49.08,349143.0,47.9265,48.0047,47.8092,47.9753,349143.0
2020-08-11 10:40:00,49.08,49.09,48.97,49.04,268560.0,47.9753,47.9851,47.8678,47.9362,268560.0
2020-08-11 10:50:00,49.05,49.11,48.96,48.98,524386.0,47.946,48.0047,47.858,47.8776,524386.0
2020-08-11 11:00:00,48.98,49.04,48.9,48.93,350558.0,47.8776,47.9362,47.7994,47.8287,350558.0
2020-08-11 11:10:00,48.92,48.97,48.74,48.8,512211.0,47.8189,47.8678,47.643,47.7016,512211.0
2020-08-11 11:20:00,48.8,48.85,48.72,48.77,251765.0,47.7016,47.7505,47.6234,47.6723,251765.0
2020-08-11 11:30:00,48.78,48.78,48.61,48.72,314549.0,47.6821,47.6821,47.5159,47.6234,314549.0
2020-08-11 11:40:00,48.72,48.74,48.59,48.68,231033.0,47.6234,47.643,47.4964,47.5843,231033.0
2020-08-11 11:50:00,48.68,48.68,48.47,48.48,464759.0,47.5843,47.5843,47.3791,47.3888,464759.0
2020-08-11 12:00:00,48.48,48.65,48.47,48.63,382049.0,47.3888,47.555,47.3791,47.5355,382049.0
2020-08-11 12:10:00,48.63,48.78,48.62,48.76,388409.0,47.5355,47.6821,47.5257,47.6625,388409.0
2020-08-11 12:20:00,48.76,48.76,48.64,48.64,232676.0,47.6625,47.6625,47.5452,47.5452,232676.0
2020-08-11 12:30:00,48.64,48.72,48.59,48.72,236915.0,47.5452,47.6234,47.4964,47.6234,236915.0
2020-08-11 12:40:00,48.72,48.88,48.71,48.85,200552.0,47.6234,47.7798,47.6137,47.7505,200552.0
2020-08-11 12:50:00,48.85,48.88,48.79,48.84,157492.0,47.7505,47.7798,47.6919,47.7407,157492.0
2020-08-11 13:00:00,48.84,48.91,48.78,48.85,267533.0,47.7407,47.8092,47.6821,47.7505,267533.0
2020-08-11 13:10:00,48.85,48.89,48.79,48.87,133186.0,47.7505,47.7896,47.6919,47.7701,133186.0
2020-08-11 13:20:00,48.86,48.92,48.8,48.82,505204.0,47.7603,47.8189,47.7016,47.7212,505204.0
2020-08-11 13:30:00,48.82,48.82,48.73,48.76,145828.0,47.7212,47.7212,47.6332,47.6625,145828.0
2020-08-11 13:40:00,48.76,48.78,48.69,48.72,115980.0,47.6625,47.6821,47.5941,47.6234,115980.0
2020-08-11 13:50:00,48.72,48.8,48.7,48.77,114310.0,47.6234,47.7016,47.6039,47.6723,114310.0
2020-08-11 14:00:00,48.78,48.83,48.75,48.8,126926.0,47.6821,47.731,47.6528,47.7016,126926.0
2020-08-11 14:10:00,48.8,48.8,48.62,48.66,354594.0,47.7016,47.7016,47.5257,47.5648,354594.0
2020-08-11 14:20:00,48.65,48.65,48.53,48.54,287113.0,47.555,47.555,47.4377,47.4475,287113.0
2020-08-11 14:30:00,48.53,48.65,48.5,48.62,347681.0,47.4377,47.555,47.4084,47.5257,347681.0
2020-08-11 14:40:00,48.62,48.68,48.56,48.58,209109.0,47.5257,47.5843,47.467,47.4866,209109.0
2020-08-11 14:50:00,48.57,48.67,48.54,48.63,112164.0,47.4768,47.5746,47.4475,47.5355,112164.0
2020-08-11 15:00:00,48.63,48.66,48.46,48.51,268222.0,47.5355,47.5648,47.3693,47.4182,268222.0
2020-08-11 15:10:00,48.5,48.59,48.1,48.13,593007.0,47.4084,47.4964,47.0174,47.0467,593007.0
2020-08-11 15:20:00,48.13,48.2,47.96,48.18,923852.0,47.0467,47.1151,46.8805,47.0956,923852.0
2020-08-11 15:30:00,48.18,48.18,47.98,48.07,711958.0,47.0956,47.0956,46.9001,46.9881,711958.0
2020-08-11 15:40:00,48.08,48.12,47.89,47.96,654497.0,46.9978,47.0369,46.8121,46.8805,654497.0
2020-08-11 15:50:00,47.95,47.95,47.63,47.76,1748715.0,46.8708,46.8708,46.558,46.685,1748715.0
2020-08-12 09:30:00,48.37,48.42,47.9,47.98,1053274.0,47.2813,47.3302,46.8219,46.9001,1053274.0
2020-08-12 09:40:00,47.97,48.01,47.66,47.88,795378.0,46.8903,46.9294,46.5873,46.8023,795378.0
2020-08-12 09:50:00,47.88,47.99,47.75,47.89,750934.0,46.8023,46.9099,46.6753,46.8121,750934.0
2020-08-12 10:00:00,47.89,48.11,47.7,48.09,850755.0,46.8121,47.0272,46.6264,47.0076,850755.0
2020-08-12 10:10:00,48.08,48.15,47.94,48.0,659012.0,46.9978,47.0663,46.861,46.9196,659012.0
2020-08-12 10:20:00,48.0,48.12,47.96,48.08,500261.0,46.9196,47.0369,46.8805,46.9978,500261.0
2020-08-12 10:30:00,48.08,48.14,48.01,48.01,228722.0,46.9978,47.0565,46.9294,46.9294,228722.0
2020-08-12 10:40:00,48.02,48.07,47.92,48.04,288855.0,46.9392,46.9881,46.8414,46.9587,288855.0
2020-08-12 10:50:00,48.05,48.08,47.97,48.06,282649.0,46.9685,46.9978,46.8903,46.9783,282649.0
2020-08-12 11:00:00,48.06,48.09,47.93,48.0,256409.0,46.9783,47.0076,46.8512,46.9196,256409.0
2020-08-12 11:10:00,48.0,48.0,47.91,47.96,174213.0,46.9196,46.9196,46.8317,46.8805,174213.0
2020-08-12 11:20:00,47.96,48.02,47.94,47.98,366290.0,46.8805,46.9392,46.861,46.9001,366290.0
2020-08-12 11:30:00,47.99,48.04,47.93,47.97,248357.0,46.9099,46.9587,46.8512,46.8903,248357.0
2020-08-12 11:40:00,47.98,48.0,47.94,48.0,153558.0,46.9001,46.9196,46.861,46.9196,153558.0
2020-08-12 11:50:00,48.0,48.13,47.97,48.09,544285.0,46.9196,47.0467,46.8903,47.0076,544285.0
2020-08-12 12:00:00,48.09,48.48,48.07,48.41,779344.0,47.0076,47.3888,46.9881,47.3204,779344.0
2020-08-12 12:10:00,48.41,48.48,48.34,48.35,233821.0,47.3204,47.3888,47.252,47.2618,233821.0
2020-08-12 12:20:00,48.35,48.57,48.35,48.49,296671.0,47.2618,47.4768,47.2618,47.3986,296671.0
2020-08-12 12:30:00,48.5,48.61,48.45,48.61,249218.0,47.4084,47.5159,47.3595,47.5159,249218.0
2020-08-12 12:40:00,48.61,48.73,48.56,48.57,278360.0,47.5159,47.6332,47.467,47.4768,278360.0
2020-08-12 12:50:00,48.57,48.59,48.32,48.35,250301.0,47.4768,47.4964,47.2324,47.2618,250301.0
2020-08-12 13:00:00,48.36,48.37,48.25,48.28,173232.0,47.2715,47.2813,47.164,47.1933,173232.0
2020-08-12 13:10:00,48.28,48.4,48.25,48.36,161326.0,47.1933,47.3106,47.164,47.2715,161326.0
2020-08-12 13:20:00,48.36,48.4,48.26,48.28,162655.0,47.2715,47.3106,47.1738,47.1933,162655.0
2020-08-12 13:30:00,48.28,48.47,48.28,48.47,104464.0,47.1933,47.3791,47.1933,47.3791,104464.0
2020-08-12 13:40:00,48.48,48.55,48.46,48.49,149723.0,47.3888,47.4573,47.3693,47.3986,149723.0
2020-08-12 13:50:00,48.49,48.57,48.48,48.56,163313.0,47.3986,47.4768,47.3888,47.467,163313.0
2020-08-12 14:00:00,48.57,48.65,48.56,48.59,201062.0,47.4768,47.555,47.467,47.4964,201062.0
2020-08-12 14:10:00,48.59,48.63,48.56,48.62,137710.0,47.4964,47.5355,47.467,47.5257,137710.0
2020-08-12 14:20:00,48.62,48.64,48.48,48.48,142926.0,47.5257,47.5452,47.3888,47.3888,142926.0
2020-08-12 14:30:00,48.49,48.58,48.49,48.51,215933.0,47.3986,47.4866,47.3986,47.4182,215933.0
2020-08-12 14:40:00,48.52,48.55,48.47,48.55,170649.0,47.4279,47.4573,47.3791,47.4573,170649.0
2020-08-12 14:50:00,48.55,48.58,48.5,48.53,97928.0,47.4573,47.4866,47.4084,47.4377,97928.0
2020-08-12 15:00:00,48.54,48.59,48.52,48.53,111210.0,47.4475,47.4964,47.4279,47.4377,111210.0
2020-08-12 15:10:00,48.53,48.68,48.52,48.68,201981.0,47.4377,47.5843,47.4279,47.5843,201981.0
2020-08-12 15:20:00,48.68,48.68,48.57,48.57,175382.0,47.5843,47.5843,47.4768,47.4768,175382.0
2020-08-12 15:30:00,48.58,48.58,48.39,48.5,385014.0,47.4866,47.4866,47.3009,47.4084,385014.0
2020-08-12 15:40:00,48.5,48.59,48.46,48.48,497539.0,47.4084,47.4964,47.3693,47.3888,497539.0
2020-08-12 15:50:00,48.49,48.65,48.45,48.47,1362344.0,47.3986,47.555,47.3595,47.3791,1362344.0
2020-08-13 09:30:00,47.1,47.23,46.48,46.83,3261722.0,46.0399,46.167,45.4339,45.776,3261722.0
2020-08-13 09:40:00,46.84,47.17,46.65,46.83,2037835.0,45.7858,46.1083,45.6,45.776,2037835.0
2020-08-13 09:50:00,46.84,47.0,46.8,46.96,1753582.0,45.7858,45.9422,45.7467,45.9031,1753582.0
2020-08-13 10:00:00,46.96,46.96,46.69,46.73,1040417.0,45.9031,45.9031,45.6391,45.6782,1040417.0
2020-08-13 10:10:00,46.73,46.74,46.5,46.53,1255117.0,45.6782,45.688,45.4534,45.4827,1255117.0
2020-08-13 10:20:00,46.53,46.64,46.39,46.46,1202416.0,45.4827,45.5903,45.3459,45.4143,1202416.0
2020-08-13 10:30:00,46.46,46.52,46.16,46.21,1571399.0,45.4143,45.473,45.1211,45.1699,1571399.0
2020-08-13 10:40:00,46.21,46.54,46.2,46.51,1187558.0,45.1699,45.4925,45.1602,45.4632,1187558.0
2020-08-13 10:50:00,46.5,46.63,46.44,46.48,685999.0,45.4534,45.5805,45.3948,45.4339,685999.0
2020-08-13 11:00:00,46.47,46.67,46.47,46.54,610748.0,45.4241,45.6196,45.4241,45.4925,610748.0
2020-08-13 11:10:00,46.54,46.81,46.51,46.74,727571.0,45.4925,45.7564,45.4632,45.688,727571.0
2020-08-13 11:20:00,46.74,46.78,46.62,46.77,560870.0,45.688,45.7271,45.5707,45.7173,560870.0
2020-08-13 11:30:00,46.77,46.83,46.65,46.76,621159.0,45.7173,45.776,45.6,45.7076,621159.0
2020-08-13 11:40:00,46.76,46.81,46.66,46.78,365541.0,45.7076,45.7564,45.6098,45.7271,365541.0
2020-08-13 11:50:00,46.78,46.92,46.78,46.91,583179.0,45.7271,45.864,45.7271,45.8542,583179.0
2020-08-13 12:00:00,46.91,46.94,46.83,46.84,437977.0,45.8542,45.8835,45.776,45.7858,437977.0
2020-08-13 12:10:00,46.84,46.87,46.73,46.77,472417.0,45.7858,45.8151,45.6782,45.7173,472417.0
2020-08-13 12:20:00,46.76,46.8,46.11,46.14,2112985.0,45.7076,45.7467,45.0722,45.1015,2112985.0
2020-08-13 12:30:00,46.14,46.34,46.02,46.21,2243906.0,45.1015,45.297,44.9842,45.1699,2243906.0
2020-08-13 12:40:00,46.21,46.28,46.18,46.26,654267.0,45.1699,45.2384,45.1406,45.2188,654267.0
2020-08-13 12:50:00,46.27,46.4,46.2,46.36,498564.0,45.2286,45.3557,45.1602,45.3166,498564.0
2020-08-13 13:00:00,46.37,46.53,46.37,46.45,734986.0,45.3263,45.4827,45.3263,45.4045,734986.0
2020-08-13 13:10:00,46.45,46.53,46.41,46.44,515515.0,45.4045,45.4827,45.3654,45.3948,515515.0
2020-08-13 13:20:00,46.44,46.48,46.34,46.36,449712.0,45.3948,45.4339,45.297,45.3166,449712.0
2020-08-13 13:30:00,46.36,46.45,46.29,46.35,766915.0,45.3166,45.4045,45.2481,45.3068,766915.0
2020-08-13 13:40:00,46.36,46.62,46.13,46.54,1191694.0,45.3166,45.5707,45.0917,45.4925,1191694.0
2020-08-13 13:50:00,46.55,46.56,46.35,46.37,485776.0,45.5023,45.5121,45.3068,45.3263,485776.0
2020-08-13 14:00:00,46.37,46.38,46.17,46.18,415270.0,45.3263,45.3361,45.1308,45.1406,415270.0
2020-08-13 14:10:00,46.18,46.23,46.11,46.13,425057.0,45.1406,45.1895,45.0722,45.0917,425057.0
2020-08-13 14:20:00,46.13,46.33,46.04,46.09,857078.0,45.0917,45.2872,45.0038,45.0526,857078.0
2020-08-13 14:30:00,46.09,46.14,45.94,46.1,817127.0,45.0526,45.1015,44.906,45.0624,817127.0
2020-08-13 14:40:00,46.09,46.22,46.08,46.12,481389.0,45.0526,45.1797,45.0429,45.082,481389.0
2020-08-13 14:50:00,46.12,46.18,46.02,46.1,460557.0,45.082,45.1406,44.9842,45.0624,460557.0
2020-08-13 15:00:00,46.11,46.18,46.01,46.08,494500.0,45.0722,45.1406,44.9744,45.0429,494500.0
2020-08-13 15:10:00,46.08,46.16,46.03,46.14,458882.0,45.0429,45.1211,44.994,45.1015,458882.0
2020-08-13 15:20:00,46.15,46.27,46.14,46.22,508386.0,45.1113,45.2286,45.1015,45.1797,508386.0
2020-08-13 15:30:00,46.23,46.36,46.18,46.26,604315.0,45.1895,45.3166,45.1406,45.2188,604315.0
2020-08-13 15:40:00,46.26,46.32,46.21,46.23,601475.0,45.2188,45.2775,45.1699,45.1895,601475.0
2020-08-13 15:50:00,46.22,46.28,46.03,46.13,2108393.0,45.1797,45.2384,44.994,45.0917,2108393.0
2020-08-14 09:30:00,45.58,45.7,45.29,45.62,1943997.0,44.5541,44.6714,44.2706,44.5932,1943997.0
2020-08-14 09:40:00,45.63,45.91,45.43,45.51,963899.0,44.603,44.8767,44.4075,44.4857,963899.0
2020-08-14 09:50:00,45.49,45.76,45.47,45.65,721824.0,44.4661,44.7301,44.4466,44.6225,721824.0
2020-08-14 10:00:00,45.65,45.89,45.63,45.88,721577.0,44.6225,44.8571,44.603,44.8474,721577.0
2020-08-14 10:10:00,45.88,45.88,45.5,45.51,589188.0,44.8474,44.8474,44.4759,44.4857,589188.0
2020-08-14 10:20:00,45.52,45.68,45.48,45.53,474562.0,44.4955,44.6519,44.4564,44.5052,474562.0
2020-08-14 10:30:00,45.53,45.77,45.5,45.66,451346.0,44.5052,44.7398,44.4759,44.6323,451346.0
2020-08-14 10:40:00,45.67,45.72,45.61,45.69,206355.0,44.6421,44.691,44.5834,44.6616,206355.0
2020-08-14 10:50:00,45.7,45.75,45.5,45.54,295759.0,44.6714,44.7203,44.4759,44.515,295759.0
2020-08-14 11:00:00,45.54,45.58,45.46,45.54,317266.0,44.515,44.5541,44.4368,44.515,317266.0
2020-08-14 11:10:00,45.54,45.68,45.52,45.68,182761.0,44.515,44.6519,44.4955,44.6519,182761.0
2020-08-14 11:20:00,45.68,45.86,45.65,45.84,349066.0,44.6519,44.8278,44.6225,44.8083,349066.0
2020-08-14 11:30:00,45.84,45.85,45.75,45.82,240321.0,44.8083,44.818,44.7203,44.7887,240321.0
2020-08-14 11:40:00,45.81,45.82,45.73,45.75,345403.0,44.7789,44.7887,44.7007,44.7203,345403.0
2020-08-14 11:50:00,45.76,45.77,45.7,45.75,195575.0,44.7301,44.7398,44.6714,44.7203,195575.0
2020-08-14 12:00:00,45.75,45.84,45.73,45.78,177096.0,44.7203,44.8083,44.7007,44.7496,177096.0
2020-08-14 12:10:00,45.78,45.8,45.71,45.79,210648.0,44.7496,44.7692,44.6812,44.7594,210648.0
2020-08-14 12:20:00,45.78,46.0,45.77,45.95,848456.0,44.7496,44.9647,44.7398,44.9158,848456.0
2020-08-14 12:30:00,45.95,46.06,45.92,46.06,492004.0,44.9158,45.0233,44.8865,45.0233,492004.0
2020-08-14 12:40:00,46.05,46.06,45.94,45.95,275893.0,45.0135,45.0233,44.906,44.9158,275893.0
2020-08-14 12:50:00,45.95,46.07,45.94,46.02,299578.0,44.9158,45.0331,44.906,44.9842,299578.0
2020-08-14 13:00:00,46.01,46.05,45.97,46.01,255703.0,44.9744,45.0135,44.9353,44.9744,255703.0
2020-08-14 13:10:00,46.0,46.08,45.97,46.0,184460.0,44.9647,45.0429,44.9353,44.9647,184460.0
2020-08-14 13:20:00,46.01,46.04,45.96,45.97,137533.0,44.9744,45.0038,44.9256,44.9353,137533.0
2020-08-14 13:30:00,45.98,46.02,45.95,46.01,296140.0,44.9451,44.9842,44.9158,44.9744,296140.0
2020-08-14 13:40:00,46.01,46.01,45.93,45.93,221323.0,44.9744,44.9744,44.8962,44.8962,221323.0
2020-08-14 13:50:00,45.93,46.0,45.9,45.99,270369.0,44.8962,44.9647,44.8669,44.9549,270369.0
2020-08-14 14:00:00,46.0,46.0,45.78,45.79,357703.0,44.9647,44.9647,44.7496,44.7594,357703.0
2020-08-14 14:10:00,45.79,45.86,45.71,45.82,332938.0,44.7594,44.8278,44.6812,44.7887,332938.0
2020-08-14 14:20:00,45.82,45.86,45.75,45.85,190020.0,44.7887,44.8278,44.7203,44.818,190020.0
2020-08-14 14:30:00,45.85,45.95,45.82,45.84,182216.0,44.818,44.9158,44.7887,44.8083,182216.0
2020-08-14 14:40:00,45.84,45.85,45.75,45.79,149863.0,44.8083,44.818,44.7203,44.7594,149863.0
2020-08-14 14:50:00,45.8,45.82,45.76,45.78,155699.0,44.7692,44.7887,44.7301,44.7496,155699.0
2020-08-14 15:00:00,45.77,45.78,45.64,45.7,270981.0,44.7398,44.7496,44.6128,44.6714,270981.0
2020-08-14 15:10:00,45.69,45.7,45.58,45.59,242916.0,44.6616,44.6714,44.5541,44.5639,242916.0
2020-08-14 15:20:00,45.6,45.7,45.58,45.65,304071.0,44.5737,44.6714,44.5541,44.6225,304071.0
2020-08-14 15:30:00,45.65,45.7,45.62,45.64,264430.0,44.6225,44.6714,44.5932,44.6128,264430.0
2020-08-14 15:40:00,45.64,45.65,45.58,45.59,485035.0,44.6128,44.6225,44.5541,44.5639,485035.0
2020-08-14 15:50:00,45.59,45.71,45.54,45.58,1221051.0,44.5639,44.6812,44.515,44.5541,1221051.0
2020-08-17 09:30:00,45.92,45.94,45.27,45.4,1213880.0,44.8865,44.906,44.2511,44.3782,1213880.0
2020-08-17 09:40:00,45.4,45.44,45.14,45.28,695562.0,44.3782,44.4173,44.124,44.2609,695562.0
2020-08-17 09:50:00,45.28,45.38,44.78,44.9,1272583.0,44.2609,44.3586,43.7721,43.8894,1272583.0
2020-08-17 10:00:00,44.9,45.02,44.74,45.02,712724.0,43.8894,44.0067,43.733,44.0067,712724.0
2020-08-17 10:10:00,45.02,45.19,45.01,45.14,535874.0,44.0067,44.1729,43.9969,44.124,535874.0
2020-08-17 10:20:00,45.15,45.32,45.1,45.32,403866.0,44.1338,44.3,44.0849,44.3,403866.0
2020-08-17 10:30:00,45.33,45.34,45.19,45.2,482525.0,44.3097,44.3195,44.1729,44.1827,482525.0
2020-08-17 10:40:00,45.2,45.27,45.18,45.2,410929.0,44.1827,44.2511,44.1631,44.1827,410929.0
2020-08-17 10:50:00,45.2,45.28,45.12,45.28,485695.0,44.1827,44.2609,44.1045,44.2609,485695.0
2020-08-17 11:00:00,45.28,45.29,45.12,45.22,520472.0,44.2609,44.2706,44.1045,44.2022,520472.0
2020-08-17 11:10:00,45.21,45.32,45.2,45.29,248381.0,44.1924,44.3,44.1827,44.2706,248381.0
2020-08-17 11:20:00,45.3,45.37,45.27,45.34,161377.0,44.2804,44.3488,44.2511,44.3195,161377.0
2020-08-17 11:30:00,45.33,45.34,45.2,45.26,198519.0,44.3097,44.3195,44.1827,44.2413,198519.0
2020-08-17 11:40:00,45.25,45.34,45.2,45.27,238084.0,44.2315,44.3195,44.1827,44.2511,238084.0
2020-08-17 11:50:00,45.26,45.3,45.25,45.29,109091.0,44.2413,44.2804,44.2315,44.2706,109091.0
2020-08-17 12:00:00,45.29,45.3,45.2,45.22,193653.0,44.2706,44.2804,44.1827,44.2022,193653.0
2020-08-17 12:10:00,45.22,45.27,45.16,45.22,235330.0,44.2022,44.2511,44.1436,44.2022,235330.0
2020-08-17 12:20:00,45.23,45.25,45.19,45.21,145821.0,44.212,44.2315,44.1729,44.1924,145821.0
2020-08-17 12:30:00,45.21,45.29,45.2,45.24,152698.0,44.1924,44.2706,44.1827,44.2218,152698.0
2020-08-17 12:40:00,45.25,45.3,45.19,45.27,121988.0,44.2315,44.2804,44.1729,44.2511,121988.0
2020-08-17 12:50:00,45.27,45.34,45.26,45.29,147048.0,44.2511,44.3195,44.2413,44.2706,147048.0
2020-08-17 13:00:00,45.3,45.3,45.22,45.26,121982.0,44.2804,44.2804,44.2022,44.2413,121982.0
2020-08-17 13:10:00,45.26,45.27,45.2,45.23,152237.0,44.2413,44.2511,44.1827,44.212,152237.0
2020-08-17 13:20:00,45.23,45.23,45.19,45.21,135087.0,44.212,44.212,44.1729,44.1924,135087.0
2020-08-17 13:30:00,45.21,45.24,45.19,45.2,131963.0,44.1924,44.2218,44.1729,44.1827,131963.0
2020-08-17 13:40:00,45.2,45.21,45.16,45.18,129985.0,44.1827,44.1924,44.1436,44.1631,129985.0
2020-08-17 13:50:00,45.18,45.2,45.16,45.18,92055.0,44.1631,44.1827,44.1436,44.1631,92055.0
2020-08-17 14:00:00,45.18,45.2,45.11,45.15,193785.0,44.1631,44.1827,44.0947,44.1338,193785.0
2020-08-17 14:10:00,45.14,45.18,45.11,45.16,168239.0,44.124,44.1631,44.0947,44.1436,168239.0
2020-08-17 14:20:00,45.15,45.16,45.07,45.13,230788.0,44.1338,44.1436,44.0556,44.1142,230788.0
2020-08-17 14:30:00,45.13,45.22,45.1,45.22,229834.0,44.1142,44.2022,44.0849,44.2022,229834.0
2020-08-17 14:40:00,45.22,45.3,45.18,45.29,162012.0,44.2022,44.2804,44.1631,44.2706,162012.0
2020-08-17 14:50:00,45.29,45.32,45.24,45.28,252790.0,44.2706,44.3,44.2218,44.2609,252790.0
2020-08-17 15:00:00,45.28,45.29,45.14,45.16,184766.0,44.2609,44.2706,44.124,44.1436,184766.0
2020-08-17 15:10:00,45.16,45.17,45.03,45.05,310939.0,44.1436,44.1533,44.0165,44.036,310939.0
2020-08-17 15:20:00,45.05,45.07,45.0,45.07,336399.0,44.036,44.0556,43.9872,44.0556,336399.0
2020-08-17 15:30:00,45.08,45.13,45.02,45.03,373590.0,44.0654,44.1142,44.0067,44.0165,373590.0
2020-08-17 15:40:00,45.03,45.17,45.02,45.13,528851.0,44.0165,44.1533,44.0067,44.1142,528851.0
2020-08-17 15:50:00,45.13,45.23,45.11,45.22,1493281.0,44.1142,44.212,44.0947,44.2022,1493281.0
2020-08-18 09:30:00,45.16,45.16,44.88,45.15,1065064.0,44.1436,44.1436,43.8699,44.1338,1065064.0
2020-08-18 09:40:00,45.15,45.16,44.74,44.79,657975.0,44.1338,44.1436,43.733,43.7819,657975.0
2020-08-18 09:50:00,44.8,44.88,44.33,44.6,1459904.0,43.7917,43.8699,43.3322,43.5962,1459904.0
2020-08-18 10:00:00,44.59,44.67,44.36,44.38,873299.0,43.5864,43.6646,43.3616,43.3811,873299.0
2020-08-18 10:10:00,44.36,44.75,44.36,44.73,891019.0,43.3616,43.7428,43.3616,43.7232,891019.0
2020-08-18 10:20:00,44.73,44.75,44.33,44.37,720581.0,43.7232,43.7428,43.3322,43.3713,720581.0
2020-08-18 10:30:00,44.36,44.65,44.34,44.54,557071.0,43.3616,43.645,43.342,43.5375,557071.0
2020-08-18 10:40:00,44.53,44.73,44.5,44.69,485119.0,43.5277,43.7232,43.4984,43.6841,485119.0
2020-08-18 10:50:00,44.69,44.81,44.69,44.75,466075.0,43.6841,43.8014,43.6841,43.7428,466075.0
2020-08-18 11:00:00,44.75,44.75,44.58,44.7,245336.0,43.7428,43.7428,43.5766,43.6939,245336.0
2020-08-18 11:10:00,44.71,44.74,44.56,44.59,301088.0,43.7037,43.733,43.5571,43.5864,301088.0
2020-08-18 11:20:00,44.59,44.7,44.53,44.59,223881.0,43.5864,43.6939,43.5277,43.5864,223881.0
2020-08-18 11:30:00,44.59,44.71,44.58,44.66,140867.0,43.5864,43.7037,43.5766,43.6548,140867.0
2020-08-18 11:40:00,44.66,44.7,44.27,44.38,610067.0,43.6548,43.6939,43.2736,43.3811,610067.0
2020-08-18 11:50:00,44.38,44.44,44.35,44.43,283184.0,43.3811,43.4398,43.3518,43.43,283184.0
2020-08-18 12:00:00,44.43,44.49,44.37,44.46,186895.0,43.43,43.4886,43.3713,43.4593,186895.0
2020-08-18 12:10:00,44.47,44.49,44.35,44.38,213119.0,43.4691,43.4886,43.3518,43.3811,213119.0
2020-08-18 12:20:00,44.39,44.4,44.31,44.34,187269.0,43.3909,43.4007,43.3127,43.342,187269.0
2020-08-18 12:30:00,44.33,44.38,44.26,44.29,369482.0,43.3322,43.3811,43.2638,43.2931,369482.0
2020-08-18 12:40:00,44.29,44.34,44.17,44.2,460329.0,43.2931,43.342,43.1758,43.2052,460329.0
2020-08-18 12:50:00,44.19,44.22,44.08,44.16,527190.0,43.1954,43.2247,43.0879,43.1661,527190.0
2020-08-18 13:00:00,44.16,44.23,44.1,44.23,410728.0,43.1661,43.2345,43.1074,43.2345,410728.0
2020-08-18 13:10:00,44.23,44.25,44.05,44.09,450083.0,43.2345,43.254,43.0585,43.0976,450083.0
2020-08-18 13:20:00,44.1,44.22,44.09,44.2,305951.0,43.1074,43.2247,43.0976,43.2052,305951.0
2020-08-18 13:30:00,44.21,44.21,44.12,44.21,250370.0,43.2149,43.2149,43.127,43.2149,250370.0
2020-08-18 13:40:00,44.21,44.21,44.15,44.21,142076.0,43.2149,43.2149,43.1563,43.2149,142076.0
2020-08-18 13:50:00,44.2,44.27,44.16,44.25,213037.0,43.2052,43.2736,43.1661,43.254,213037.0
2020-08-18 14:00:00,44.26,44.32,44.22,44.32,312964.0,43.2638,43.3225,43.2247,43.3225,312964.0
2020-08-18 14:10:00,44.32,44.41,44.32,44.36,350451.0,43.3225,43.4104,43.3225,43.3616,350451.0
2020-08-18 14:20:00,44.36,44.4,44.32,44.38,219439.0,43.3616,43.4007,43.3225,43.3811,219439.0
2020-08-18 14:30:00,44.38,44.42,44.36,44.38,159465.0,43.3811,43.4202,43.3616,43.3811,159465.0
2020-08-18 14:40:00,44.38,44.43,44.37,44.4,192318.0,43.3811,43.43,43.3713,43.4007,192318.0
2020-08-18 14:50:00,44.4,44.45,44.38,44.43,163542.0,43.4007,43.4495,43.3811,43.43,163542.0
2020-08-18 15:00:00,44.43,44.44,44.37,44.39,315839.0,43.43,43.4398,43.3713,43.3909,315839.0
2020-08-18 15:10:00,44.39,44.47,44.37,44.46,243742.0,43.3909,43.4691,43.3713,43.4593,243742.0
2020-08-18 15:20:00,44.46,44.5,44.43,44.46,366471.0,43.4593,43.4984,43.43,43.4593,366471.0
2020-08-18 15:30:00,44.45,44.53,44.45,44.45,444074.0,43.4495,43.5277,43.4495,43.4495,444074.0
2020-08-18 15:40:00,44.46,44.47,44.34,44.36,653791.0,43.4593,43.4691,43.342,43.3616,653791.0
2020-08-18 15:50:00,44.36,44.44,44.34,44.4,1046567.0,43.3616,43.4398,43.342,43.4007,1046567.0
2020-08-19 09:30:00,44.29,44.5,44.19,44.29,935409.0,43.2931,43.4984,43.1954,43.2931,935409.0
2020-08-19 09:40:00,44.29,44.7,44.24,44.61,890759.0,43.2931,43.6939,43.2443,43.6059,890759.0
2020-08-19 09:50:00,44.61,44.63,44.25,44.32,496386.0,43.6059,43.6255,43.254,43.3225,496386.0
2020-08-19 10:00:00,44.32,44.5,44.29,44.38,337327.0,43.3225,43.4984,43.2931,43.3811,337327.0
2020-08-19 10:10:00,44.39,44.41,44.24,44.25,322414.0,43.3909,43.4104,43.2443,43.254,322414.0
2020-08-19 10:20:00,44.24,44.48,44.22,44.38,338412.0,43.2443,43.4789,43.2247,43.3811,338412.0
2020-08-19 10:30:00,44.37,44.41,44.24,44.36,378106.0,43.3713,43.4104,43.2443,43.3616,378106.0
2020-08-19 10:40:00,44.35,44.42,44.25,44.27,242419.0,43.3518,43.4202,43.254,43.2736,242419.0
2020-08-19 10:50:00,44.27,44.32,44.23,44.24,225176.0,43.2736,43.3225,43.2345,43.2443,225176.0
2020-08-19 11:00:00,44.26,44.31,44.21,44.23,197762.0,43.2638,43.3127,43.2149,43.2345,197762.0
2020-08-19 11:10:00,44.23,44.35,44.15,44.33,441530.0,43.2345,43.3518,43.1563,43.3322,441530.0
2020-08-19 11:20:00,44.33,44.37,44.31,44.35,207943.0,43.3322,43.3713,43.3127,43.3518,207943.0
2020-08-19 11:30:00,44.34,44.43,44.33,44.34,142333.0,43.342,43.43,43.3322,43.342,142333.0
2020-08-19 11:40:00,44.33,44.34,44.24,44.29,181184.0,43.3322,43.342,43.2443,43.2931,181184.0
2020-08-19 11:50:00,44.29,44.33,44.26,44.27,132050.0,43.2931,43.3322,43.2638,43.2736,132050.0
2020-08-19 12:00:00,44.27,44.35,44.27,44.3,200415.0,43.2736,43.3518,43.2736,43.3029,200415.0
2020-08-19 12:10:00,44.31,44.35,44.28,44.29,143409.0,43.3127,43.3518,43.2834,43.2931,143409.0
2020-08-19 12:20:00,44.28,44.3,44.2,44.26,150659.0,43.2834,43.3029,43.2052,43.2638,150659.0
2020-08-19 12:30:00,44.26,44.29,44.25,44.27,131912.0,43.2638,43.2931,43.254,43.2736,131912.0
2020-08-19 12:40:00,44.27,44.27,44.19,44.26,111652.0,43.2736,43.2736,43.1954,43.2638,111652.0
2020-08-19 12:50:00,44.26,44.31,44.24,44.3,144270.0,43.2638,43.3127,43.2443,43.3029,144270.0
2020-08-19 13:00:00,44.3,44.35,44.22,44.27,207718.0,43.3029,43.3518,43.2247,43.2736,207718.0
2020-08-19 13:10:00,44.27,44.34,44.26,44.34,139931.0,43.2736,43.342,43.2638,43.342,139931.0
2020-08-19 13:20:00,44.34,44.36,44.28,44.32,123989.0,43.342,43.3616,43.2834,43.3225,123989.0
2020-08-19 13:30:00,44.32,44.41,44.31,44.38,123951.0,43.3225,43.4104,43.3127,43.3811,123951.0
2020-08-19 13:40:00,44.38,44.48,44.37,44.47,241101.0,43.3811,43.4789,43.3713,43.4691,241101.0
2020-08-19 13:50:00,44.46,44.47,44.35,44.36,331374.0,43.4593,43.4691,43.3518,43.3616,331374.0
2020-08-19 14:00:00,44.35,44.39,44.21,44.3,352224.0,43.3518,43.3909,43.2149,43.3029,352224.0
2020-08-19 14:10:00,44.3,44.3,44.17,44.18,223380.0,43.3029,43.3029,43.1758,43.1856,223380.0
2020-08-19 14:20:00,44.18,44.19,43.93,43.97,682192.0,43.1856,43.1954,42.9412,42.9803,682192.0
2020-08-19 14:30:00,43.97,44.07,43.95,44.02,363721.0,42.9803,43.0781,42.9608,43.0292,363721.0
2020-08-19 14:40:00,44.02,44.13,44.0,44.12,208024.0,43.0292,43.1367,43.0097,43.127,208024.0
2020-08-19 14:50:00,44.11,44.19,44.11,44.14,178290.0,43.1172,43.1954,43.1172,43.1465,178290.0
2020-08-19 15:00:00,44.13,44.16,44.06,44.09,212696.0,43.1367,43.1661,43.0683,43.0976,212696.0
2020-08-19 15:10:00,44.09,44.14,44.03,44.04,262583.0,43.0976,43.1465,43.039,43.0488,262583.0
2020-08-19 15:20:00,44.04,44.12,43.99,44.03,310897.0,43.0488,43.127,42.9999,43.039,310897.0
2020-08-19 15:30:00,44.02,44.08,43.98,44.04,304161.0,43.0292,43.0879,42.9901,43.0488,304161.0
2020-08-19 15:40:00,44.04,44.07,43.91,43.94,586096.0,43.0488,43.0781,42.9217,42.951,586096.0
2020-08-19 15:50:00,43.93,44.09,43.85,44.05,1709069.0,42.9412,43.0976,42.863,43.0585,1709069.0
2020-08-20 09:30:00,42.68,43.08,42.25,43.0,3178619.0,41.7194,42.1104,41.2991,42.0322,3178619.0
2020-08-20 09:40:00,43.0,43.38,42.86,43.23,1433034.0,42.0322,42.4036,41.8953,42.257,1433034.0
2020-08-20 09:50:00,43.23,43.66,43.15,43.57,1548766.0,42.257,42.6773,42.1788,42.5894,1548766.0
2020-08-20 10:00:00,43.57,43.58,43.1,43.14,820653.0,42.5894,42.5991,42.1299,42.169,820653.0
2020-08-20 10:10:00,43.13,43.19,42.95,42.95,687083.0,42.1593,42.2179,41.9833,41.9833,687083.0
2020-08-20 10:20:00,42.95,43.03,42.81,42.91,1056235.0,41.9833,42.0615,41.8465,41.9442,1056235.0
2020-08-20 10:30:00,42.91,43.02,42.68,42.71,565809.0,41.9442,42.0517,41.7194,41.7487,565809.0
2020-08-20 10:40:00,42.71,42.96,42.7,42.94,395133.0,41.7487,41.9931,41.7389,41.9735,395133.0
2020-08-20 10:50:00,42.94,42.97,42.84,42.84,476636.0,41.9735,42.0029,41.8758,41.8758,476636.0
2020-08-20 11:00:00,42.85,42.94,42.72,42.73,542948.0,41.8856,41.9735,41.7585,41.7683,542948.0
2020-08-20 11:10:00,42.73,42.85,42.73,42.8,391666.0,41.7683,41.8856,41.7683,41.8367,391666.0
2020-08-20 11:20:00,42.8,43.02,42.77,42.96,439915.0,41.8367,42.0517,41.8074,41.9931,439915.0
2020-08-20 11:30:00,42.96,43.12,42.94,43.06,338236.0,41.9931,42.1495,41.9735,42.0908,338236.0
2020-08-20 11:40:00,43.06,43.13,43.0,43.1,264052.0,42.0908,42.1593,42.0322,42.1299,264052.0
2020-08-20 11:50:00,43.11,43.22,43.1,43.14,338784.0,42.1397,42.2472,42.1299,42.169,338784.0
2020-08-20 12:00:00,43.14,43.14,43.01,43.02,311544.0,42.169,42.169,42.042,42.0517,311544.0
2020-08-20 12:10:00,43.02,43.08,42.94,42.97,332128.0,42.0517,42.1104,41.9735,42.0029,332128.0
2020-08-20 12:20:00,42.97,42.98,42.89,42.93,200860.0,42.0029,42.0126,41.9247,41.9638,200860.0
2020-08-20 12:30:00,42.93,42.99,42.89,42.92,193179.0,41.9638,42.0224,41.9247,41.954,193179.0
2020-08-20 12:40:00,42.92,42.98,42.88,42.93,204347.0,41.954,42.0126,41.9149,41.9638,204347.0
2020-08-20 12:50:00,42.92,42.99,42.91,42.95,178129.0,41.954,42.0224,41.9442,41.9833,178129.0
2020-08-20 13:00:00,42.94,42.97,42.9,42.95,160573.0,41.9735,42.0029,41.9344,41.9833,160573.0
2020-08-20 13:10:00,42.95,42.96,42.84,42.86,222116.0,41.9833,41.9931,41.8758,41.8953,222116.0
2020-08-20 13:20:00,42.86,42.88,42.79,42.8,264621.0,41.8953,41.9149,41.8269,41.8367,264621.0
2020-08-20 13:30:00,42.81,42.89,42.8,42.86,160826.0,41.8465,41.9247,41.8367,41.8953,160826.0
2020-08-20 13:40:00,42.87,43.0,42.86,42.88,195972.0,41.9051,42.0322,41.8953,41.9149,195972.0
2020-08-20 13:50:00,42.88,42.92,42.86,42.88,194839.0,41.9149,41.954,41.8953,41.9149,194839.0
2020-08-20 14:00:00,42.89,42.99,42.88,42.95,246371.0,41.9247,42.0224,41.9149,41.9833,246371.0
2020-08-20 14:10:00,42.96,42.97,42.87,42.91,209569.0,41.9931,42.0029,41.9051,41.9442,209569.0
2020-08-20 14:20:00,42.91,43.01,42.89,42.98,208964.0,41.9442,42.042,41.9247,42.0126,208964.0
2020-08-20 14:30:00,42.98,43.02,42.96,42.98,136235.0,42.0126,42.0517,41.9931,42.0126,136235.0
2020-08-20 14:40:00,42.99,43.01,42.91,42.93,142286.0,42.0224,42.042,41.9442,41.9638,142286.0
2020-08-20 14:50:00,42.94,43.01,42.87,42.98,183664.0,41.9735,42.042,41.9051,42.0126,183664.0
2020-08-20 15:00:00,42.97,43.06,42.96,43.02,164232.0,42.0029,42.0908,41.9931,42.0517,164232.0
2020-08-20 15:10:00,43.01,43.03,42.89,42.89,287304.0,42.042,42.0615,41.9247,41.9247,287304.0
2020-08-20 15:20:00,42.9,42.93,42.82,42.93,305750.0,41.9344,41.9638,41.8562,41.9638,305750.0
2020-08-20 15:30:00,42.93,43.0,42.91,43.0,274700.0,41.9638,42.0322,41.9442,42.0322,274700.0
2020-08-20 15:40:00,43.0,43.1,42.99,43.04,457226.0,42.0322,42.1299,42.0224,42.0713,457226.0
2020-08-20 15:50:00,43.03,43.09,42.97,42.99,1104652.0,42.0615,42.1202,42.0029,42.0224,1104652.0
2020-08-21 09:30:00,42.85,43.06,42.73,42.9,1229387.0,41.8856,42.0908,41.7683,41.9344,1229387.0
2020-08-21 09:40:00,42.9,42.96,42.75,42.93,665479.0,41.9344,41.9931,41.7878,41.9638,665479.0
2020-08-21 09:50:00,42.93,42.95,42.66,42.74,466597.0,41.9638,41.9833,41.6998,41.778,466597.0
2020-08-21 10:00:00,42.73,42.75,42.48,42.64,586525.0,41.7683,41.7878,41.5239,41.6803,586525.0
2020-08-21 10:10:00,42.63,42.77,42.6,42.63,489473.0,41.6705,41.8074,41.6412,41.6705,489473.0
2020-08-21 10:20:00,42.63,42.69,42.58,42.64,217299.0,41.6705,41.7292,41.6216,41.6803,217299.0
2020-08-21 10:30:00,42.63,42.64,42.54,42.59,187754.0,41.6705,41.6803,41.5825,41.6314,187754.0
2020-08-21 10:40:00,42.59,42.83,42.54,42.69,435233.0,41.6314,41.866,41.5825,41.7292,435233.0
2020-08-21 10:50:00,42.69,42.73,42.66,42.72,280917.0,41.7292,41.7683,41.6998,41.7585,280917.0
2020-08-21 11:00:00,42.72,42.79,42.66,42.69,307546.0,41.7585,41.8269,41.6998,41.7292,307546.0
2020-08-21 11:10:00,42.69,42.75,42.68,42.73,166885.0,41.7292,41.7878,41.7194,41.7683,166885.0
2020-08-21 11:20:00,42.74,42.9,42.74,42.87,263228.0,41.778,41.9344,41.778,41.9051,263228.0
2020-08-21 11:30:00,42.87,42.88,42.63,42.65,342350.0,41.9051,41.9149,41.6705,41.6901,342350.0
2020-08-21 11:40:00,42.63,42.65,42.55,42.58,270995.0,41.6705,41.6901,41.5923,41.6216,270995.0
2020-08-21 11:50:00,42.58,42.65,42.53,42.54,220304.0,41.6216,41.6901,41.5728,41.5825,220304.0
2020-08-21 12:00:00,42.53,42.7,42.5,42.65,360623.0,41.5728,41.7389,41.5434,41.6901,360623.0
2020-08-21 12:10:00,42.64,42.7,42.62,42.69,197187.0,41.6803,41.7389,41.6607,41.7292,197187.0
2020-08-21 12:20:00,42.7,42.7,42.62,42.68,184735.0,41.7389,41.7389,41.6607,41.7194,184735.0
2020-08-21 12:30:00,42.68,42.74,42.66,42.71,169670.0,41.7194,41.778,41.6998,41.7487,169670.0
2020-08-21 12:40:00,42.71,42.71,42.61,42.64,99223.0,41.7487,41.7487,41.651,41.6803,99223.0
2020-08-21 12:50:00,42.64,42.69,42.61,42.69,111538.0,41.6803,41.7292,41.651,41.7292,111538.0
2020-08-21 13:00:00,42.69,42.71,42.51,42.53,293052.0,41.7292,41.7487,41.5532,41.5728,293052.0
2020-08-21 13:10:00,42.54,42.54,42.5,42.51,190477.0,41.5825,41.5825,41.5434,41.5532,190477.0
2020-08-21 13:20:00,42.5,42.51,42.41,42.47,396863.0,41.5434,41.5532,41.4555,41.5141,396863.0
2020-08-21 13:30:00,42.47,42.48,42.4,42.43,210081.0,41.5141,41.5239,41.4457,41.475,210081.0
2020-08-21 13:40:00,42.43,42.52,42.42,42.51,147699.0,41.475,41.563,41.4652,41.5532,147699.0
2020-08-21 13:50:00,42.52,42.52,42.44,42.47,130652.0,41.563,41.563,41.4848,41.5141,130652.0
2020-08-21 14:00:00,42.48,42.53,42.42,42.51,164043.0,41.5239,41.5728,41.4652,41.5532,164043.0
2020-08-21 14:10:00,42.52,42.53,42.47,42.48,73292.0,41.563,41.5728,41.5141,41.5239,73292.0
2020-08-21 14:20:00,42.48,42.49,42.43,42.48,141119.0,41.5239,41.5337,41.475,41.5239,141119.0
2020-08-21 14:30:00,42.47,42.49,42.44,42.46,136905.0,41.5141,41.5337,41.4848,41.5043,136905.0
2020-08-21 14:40:00,42.45,42.55,42.45,42.53,216462.0,41.4946,41.5923,41.4946,41.5728,216462.0
2020-08-21 14:50:00,42.53,42.58,42.44,42.45,238719.0,41.5728,41.6216,41.4848,41.4946,238719.0
2020-08-21 15:00:00,42.45,42.5,42.44,42.48,259261.0,41.4946,41.5434,41.4848,41.5239,259261.0
2020-08-21 15:10:00,42.48,42.52,42.46,42.52,186316.0,41.5239,41.563,41.5043,41.563,186316.0
2020-08-21 15:20:00,42.52,42.56,42.5,42.53,247227.0,41.563,41.6021,41.5434,41.5728,247227.0
2020-08-21 15:30:00,42.52,42.53,42.45,42.46,292259.0,41.563,41.5728,41.4946,41.5043,292259.0
2020-08-21 15:40:00,42.46,42.51,42.42,42.48,457800.0,41.5043,41.5532,41.4652,41.5239,457800.0
2020-08-21 15:50:00,42.47,42.68,42.47,42.66,1165884.0,41.5141,41.7194,41.5141,41.6998,1165884.0
2020-08-24 09:30:00,43.12,43.23,42.89,43.01,1140227.0,42.1495,42.257,41.9247,42.042,1140227.0
2020-08-24 09:40:00,43.01,43.66,42.99,43.49,1029418.0,42.042,42.6773,42.0224,42.5112,1029418.0
2020-08-24 09:50:00,43.49,43.57,43.2,43.29,840361.0,42.5112,42.5894,42.2277,42.3157,840361.0
2020-08-24 10:00:00,43.29,43.65,43.27,43.61,663928.0,42.3157,42.6676,42.2961,42.6285,663928.0
2020-08-24 10:10:00,43.62,43.82,43.6,43.77,653294.0,42.6382,42.8337,42.6187,42.7848,653294.0
2020-08-24 10:20:00,43.76,43.81,43.63,43.76,670599.0,42.7751,42.8239,42.648,42.7751,670599.0
2020-08-24 10:30:00,43.76,43.77,43.56,43.64,380409.0,42.7751,42.7848,42.5796,42.6578,380409.0
2020-08-24 10:40:00,43.63,43.67,43.54,43.55,291891.0,42.648,42.6871,42.56,42.5698,291891.0
2020-08-24 10:50:00,43.56,43.67,43.43,43.67,406456.0,42.5796,42.6871,42.4525,42.6871,406456.0
2020-08-24 11:00:00,43.66,43.74,43.6,43.61,325009.0,42.6773,42.7555,42.6187,42.6285,325009.0
2020-08-24 11:10:00,43.62,43.68,43.59,43.67,230282.0,42.6382,42.6969,42.6089,42.6871,230282.0
2020-08-24 11:20:00,43.68,43.72,43.61,43.66,235094.0,42.6969,42.736,42.6285,42.6773,235094.0
2020-08-24 11:30:00,43.66,43.73,43.61,43.65,241271.0,42.6773,42.7457,42.6285,42.6676,241271.0
2020-08-24 11:40:00,43.65,43.67,43.54,43.58,227487.0,42.6676,42.6871,42.56,42.5991,227487.0
2020-08-24 11:50:00,43.58,43.63,43.5,43.57,203117.0,42.5991,42.648,42.5209,42.5894,203117.0
2020-08-24 12:00:00,43.58,43.61,43.52,43.55,148896.0,42.5991,42.6285,42.5405,42.5698,148896.0
2020-08-24 12:10:00,43.55,43.6,43.5,43.5,122683.0,42.5698,42.6187,42.5209,42.5209,122683.0
2020-08-24 12:20:00,43.5,43.51,43.4,43.41,171164.0,42.5209,42.5307,42.4232,42.433,171164.0
2020-08-24 12:30:00,43.41,43.46,43.38,43.43,143671.0,42.433,42.4818,42.4036,42.4525,143671.0
2020-08-24 12:40:00,43.44,43.5,43.42,43.5,113441.0,42.4623,42.5209,42.4427,42.5209,113441.0
2020-08-24 12:50:00,43.5,43.54,43.45,43.5,138317.0,42.5209,42.56,42.4721,42.5209,138317.0
2020-08-24 13:00:00,43.49,43.58,43.47,43.48,148879.0,42.5112,42.5991,42.4916,42.5014,148879.0
2020-08-24 13:10:00,43.47,43.51,43.41,43.5,133757.0,42.4916,42.5307,42.433,42.5209,133757.0
2020-08-24 13:20:00,43.49,43.55,43.49,43.5,83196.0,42.5112,42.5698,42.5112,42.5209,83196.0
2020-08-24 13:30:00,43.51,43.6,43.49,43.59,129284.0,42.5307,42.6187,42.5112,42.6089,129284.0
2020-08-24 13:40:00,43.59,43.62,43.52,43.53,117751.0,42.6089,42.6382,42.5405,42.5503,117751.0
2020-08-24 13:50:00,43.52,43.63,43.52,43.62,130224.0,42.5405,42.648,42.5405,42.6382,130224.0
2020-08-24 14:00:00,43.62,43.62,43.56,43.6,106841.0,42.6382,42.6382,42.5796,42.6187,106841.0
2020-08-24 14:10:00,43.59,43.61,43.55,43.6,73614.0,42.6089,42.6285,42.5698,42.6187,73614.0
2020-08-24 14:20:00,43.6,43.6,43.53,43.55,65491.0,42.6187,42.6187,42.5503,42.5698,65491.0
2020-08-24 14:30:00,43.55,43.57,43.44,43.48,193977.0,42.5698,42.5894,42.4623,42.5014,193977.0
2020-08-24 14:40:00,43.47,43.55,43.45,43.51,109124.0,42.4916,42.5698,42.4721,42.5307,109124.0
2020-08-24 14:50:00,43.52,43.57,43.48,43.56,178669.0,42.5405,42.5894,42.5014,42.5796,178669.0
2020-08-24 15:00:00,43.57,43.57,43.49,43.54,161486.0,42.5894,42.5894,42.5112,42.56,161486.0
2020-08-24 15:10:00,43.53,43.57,43.47,43.55,170821.0,42.5503,42.5894,42.4916,42.5698,170821.0
2020-08-24 15:20:00,43.55,43.62,43.54,43.6,183327.0,42.5698,42.6382,42.56,42.6187,183327.0
2020-08-24 15:30:00,43.6,43.64,43.53,43.55,219456.0,42.6187,42.6578,42.5503,42.5698,219456.0
2020-08-24 15:40:00,43.55,43.63,43.54,43.62,388318.0,42.5698,42.648,42.56,42.6382,388318.0
2020-08-24 15:50:00,43.61,43.77,43.6,43.76,1057993.0,42.6285,42.7848,42.6187,42.7751,1057993.0
2020-08-25 09:30:00,44.88,45.54,44.61,45.38,3244032.0,43.8699,44.515,43.6059,44.3586,3244032.0
2020-08-25 09:40:00,45.38,45.41,45.01,45.14,1588933.0,44.3586,44.3879,43.9969,44.124,1588933.0
2020-08-25 09:50:00,45.13,45.29,45.0,45.16,892063.0,44.1142,44.2706,43.9872,44.1436,892063.0
2020-08-25 10:00:00,45.17,45.23,44.88,44.89,996824.0,44.1533,44.212,43.8699,43.8796,996824.0
2020-08-25 10:10:00,44.9,44.96,44.78,44.82,841345.0,43.8894,43.9481,43.7721,43.8112,841345.0
2020-08-25 10:20:00,44.81,44.83,44.69,44.78,617933.0,43.8014,43.821,43.6841,43.7721,617933.0
2020-08-25 10:30:00,44.78,44.89,44.69,44.86,693686.0,43.7721,43.8796,43.6841,43.8503,693686.0
2020-08-25 10:40:00,44.87,44.98,44.84,44.93,528117.0,43.8601,43.9676,43.8308,43.9187,528117.0
2020-08-25 10:50:00,44.93,44.95,44.83,44.84,413761.0,43.9187,43.9383,43.821,43.8308,413761.0
2020-08-25 11:00:00,44.83,44.98,44.77,44.91,553933.0,43.821,43.9676,43.7623,43.8992,553933.0
2020-08-25 11:10:00,44.91,44.92,44.67,44.73,459314.0,43.8992,43.909,43.6646,43.7232,459314.0
2020-08-25 11:20:00,44.73,44.79,44.6,44.78,582846.0,43.7232,43.7819,43.5962,43.7721,582846.0
2020-08-25 11:30:00,44.77,44.84,44.71,44.8,441571.0,43.7623,43.8308,43.7037,43.7917,441571.0
2020-08-25 11:40:00,44.8,44.83,44.74,44.78,183259.0,43.7917,43.821,43.733,43.7721,183259.0
2020-08-25 11:50:00,44.79,44.9,44.78,44.9,206345.0,43.7819,43.8894,43.7721,43.8894,206345.0
2020-08-25 12:00:00,44.9,45.03,44.82,44.89,408465.0,43.8894,44.0165,43.8112,43.8796,408465.0
2020-08-25 12:10:00,44.89,44.96,44.87,44.96,148591.0,43.8796,43.9481,43.8601,43.9481,148591.0
2020-08-25 12:20:00,44.96,44.96,44.83,44.86,177973.0,43.9481,43.9481,43.821,43.8503,177973.0
2020-08-25 12:30:00,44.86,44.93,44.84,44.9,166968.0,43.8503,43.9187,43.8308,43.8894,166968.0
2020-08-25 12:40:00,44.9,44.91,44.86,44.89,151654.0,43.8894,43.8992,43.8503,43.8796,151654.0
2020-08-25 12:50:00,44.89,44.98,44.88,44.95,130430.0,43.8796,43.9676,43.8699,43.9383,130430.0
2020-08-25 13:00:00,44.95,44.98,44.92,44.96,135784.0,43.9383,43.9676,43.909,43.9481,135784.0
2020-08-25 13:10:00,44.96,45.14,44.95,45.12,267042.0,43.9481,44.124,43.9383,44.1045,267042.0
2020-08-25 13:20:00,45.11,45.13,45.06,45.08,153852.0,44.0947,44.1142,44.0458,44.0654,153852.0
2020-08-25 13:30:00,45.07,45.16,45.06,45.12,183544.0,44.0556,44.1436,44.0458,44.1045,183544.0
2020-08-25 13:40:00,45.12,45.17,45.07,45.08,281660.0,44.1045,44.1533,44.0556,44.0654,281660.0
2020-08-25 13:50:00,45.07,45.14,45.0,45.05,236154.0,44.0556,44.124,43.9872,44.036,236154.0
2020-08-25 14:00:00,45.05,45.07,44.97,45.02,173410.0,44.036,44.0556,43.9578,44.0067,173410.0
2020-08-25 14:10:00,45.02,45.04,44.84,44.9,315403.0,44.0067,44.0263,43.8308,43.8894,315403.0
2020-08-25 14:20:00,44.9,44.98,44.9,44.97,177677.0,43.8894,43.9676,43.8894,43.9578,177677.0
2020-08-25 14:30:00,44.97,45.05,44.95,45.04,232958.0,43.9578,44.036,43.9383,44.0263,232958.0
2020-08-25 14:40:00,45.04,45.05,44.98,45.02,150796.0,44.0263,44.036,43.9676,44.0067,150796.0
2020-08-25 14:50:00,45.03,45.09,45.0,45.07,168084.0,44.0165,44.0751,43.9872,44.0556,168084.0
2020-08-25 15:00:00,45.07,45.11,45.05,45.09,212050.0,44.0556,44.0947,44.036,44.0751,212050.0
2020-08-25 15:10:00,45.08,45.11,45.04,45.08,210290.0,44.0654,44.0947,44.0263,44.0654,210290.0
2020-08-25 15:20:00,45.08,45.13,45.07,45.13,219887.0,44.0654,44.1142,44.0556,44.1142,219887.0
2020-08-25 15:30:00,45.13,45.19,45.12,45.16,372178.0,44.1142,44.1729,44.1045,44.1436,372178.0
2020-08-25 15:40:00,45.16,45.19,45.1,45.11,469525.0,44.1436,44.1729,44.0849,44.0947,469525.0
2020-08-25 15:50:00,45.11,45.13,45.07,45.09,1141545.0,44.0947,44.1142,44.0556,44.0751,1141545.0
2020-08-26 09:30:00,45.65,45.82,45.28,45.37,1931449.0,44.6225,44.7887,44.2609,44.3488,1931449.0
2020-08-26 09:40:00,45.36,45.46,45.13,45.17,730381.0,44.3391,44.4368,44.1142,44.1533,730381.0
2020-08-26 09:50:00,45.17,45.36,45.08,45.29,716101.0,44.1533,44.3391,44.0654,44.2706,716101.0
2020-08-26 10:00:00,45.29,45.42,45.25,45.39,607849.0,44.2706,44.3977,44.2315,44.3684,607849.0
2020-08-26 10:10:00,45.39,45.42,45.1,45.13,528915.0,44.3684,44.3977,44.0849,44.1142,528915.0
2020-08-26 10:20:00,45.13,45.24,45.03,45.19,594414.0,44.1142,44.2218,44.0165,44.1729,594414.0
2020-08-26 10:30:00,45.19,45.23,45.15,45.15,277169.0,44.1729,44.212,44.1338,44.1338,277169.0
2020-08-26 10:40:00,45.15,45.25,45.15,45.18,221320.0,44.1338,44.2315,44.1338,44.1631,221320.0
2020-08-26 10:50:00,45.17,45.19,44.94,45.01,333122.0,44.1533,44.1729,43.9285,43.9969,333122.0
2020-08-26 11:00:00,45.02,45.04,44.86,44.89,312028.0,44.0067,44.0263,43.8503,43.8796,312028.0
2020-08-26 11:10:00,44.89,44.92,44.68,44.72,510108.0,43.8796,43.909,43.6744,43.7135,510108.0
2020-08-26 11:20:00,44.72,44.81,44.72,44.8,280345.0,43.7135,43.8014,43.7135,43.7917,280345.0
2020-08-26 11:30:00,44.8,44.89,44.8,44.88,277412.0,43.7917,43.8796,43.7917,43.8699,277412.0
2020-08-26 11:40:00,44.88,44.94,44.88,44.91,201246.0,43.8699,43.9285,43.8699,43.8992,201246.0
2020-08-26 11:50:00,44.92,44.97,44.86,44.94,148669.0,43.909,43.9578,43.8503,43.9285,148669.0
2020-08-26 12:00:00,44.94,44.99,44.89,44.91,152095.0,43.9285,43.9774,43.8796,43.8992,152095.0
2020-08-26 12:10:00,44.91,44.98,44.88,44.95,137897.0,43.8992,43.9676,43.8699,43.9383,137897.0
2020-08-26 12:20:00,44.95,45.04,44.94,45.02,198970.0,43.9383,44.0263,43.9285,44.0067,198970.0
2020-08-26 12:30:00,45.02,45.02,44.94,44.98,178425.0,44.0067,44.0067,43.9285,43.9676,178425.0
2020-08-26 12:40:00,44.98,45.01,44.91,44.92,146574.0,43.9676,43.9969,43.8992,43.909,146574.0
2020-08-26 12:50:00,44.92,44.95,44.86,44.9,216112.0,43.909,43.9383,43.8503,43.8894,216112.0
2020-08-26 13:00:00,44.9,45.06,44.89,45.03,192793.0,43.8894,44.0458,43.8796,44.0165,192793.0
2020-08-26 13:10:00,45.02,45.09,45.01,45.07,137316.0,44.0067,44.0751,43.9969,44.0556,137316.0
2020-08-26 13:20:00,45.06,45.06,45.0,45.05,141134.0,44.0458,44.0458,43.9872,44.036,141134.0
2020-08-26 13:30:00,45.05,45.14,45.04,45.12,123575.0,44.036,44.124,44.0263,44.1045,123575.0
2020-08-26 13:40:00,45.12,45.12,45.07,45.09,94943.0,44.1045,44.1045,44.0556,44.0751,94943.0
2020-08-26 13:50:00,45.1,45.11,45.01,45.05,216363.0,44.0849,44.0947,43.9969,44.036,216363.0
2020-08-26 14:00:00,45.05,45.11,45.01,45.07,146660.0,44.036,44.0947,43.9969,44.0556,146660.0
2020-08-26 14:10:00,45.08,45.1,45.02,45.04,116904.0,44.0654,44.0849,44.0067,44.0263,116904.0
2020-08-26 14:20:00,45.04,45.06,45.0,45.03,133475.0,44.0263,44.0458,43.9872,44.0165,133475.0
2020-08-26 14:30:00,45.03,45.03,44.95,44.95,142172.0,44.0165,44.0165,43.9383,43.9383,142172.0
2020-08-26 14:40:00,44.95,44.97,44.85,44.9,210078.0,43.9383,43.9578,43.8405,43.8894,210078.0
2020-08-26 14:50:00,44.91,44.92,44.81,44.83,213164.0,43.8992,43.909,43.8014,43.821,213164.0
2020-08-26 15:00:00,44.83,44.96,44.8,44.94,343991.0,43.821,43.9481,43.7917,43.9285,343991.0
2020-08-26 15:10:00,44.95,45.04,44.93,45.04,277997.0,43.9383,44.0263,43.9187,44.0263,277997.0
2020-08-26 15:20:00,45.04,45.1,45.03,45.09,241366.0,44.0263,44.0849,44.0165,44.0751,241366.0
2020-08-26 15:30:00,45.09,45.1,44.98,45.01,324381.0,44.0751,44.0849,43.9676,43.9969,324381.0
2020-08-26 15:40:00,45.01,45.02,44.94,44.97,332410.0,43.9969,44.0067,43.9285,43.9578,332410.0
2020-08-26 15:50:00,44.97,45.09,44.95,44.95,867736.0,43.9578,44.0751,43.9383,43.9383,867736.0
2020-08-27 09:30:00,44.52,44.83,43.67,43.72,1671686.0,43.518,43.821,42.6871,42.736,1671686.0
2020-08-27 09:40:00,43.72,44.05,43.67,43.97,1108036.0,42.736,43.0585,42.6871,42.9803,1108036.0
2020-08-27 09:50:00,43.97,44.35,43.9,44.23,650835.0,42.9803,43.3518,42.9119,43.2345,650835.0
2020-08-27 10:00:00,44.23,44.33,44.11,44.23,545561.0,43.2345,43.3322,43.1172,43.2345,545561.0
2020-08-27 10:10:00,44.23,44.51,44.13,44.41,479078.0,43.2345,43.5082,43.1367,43.4104,479078.0
2020-08-27 10:20:00,44.41,44.68,44.41,44.68,314053.0,43.4104,43.6744,43.4104,43.6744,314053.0
2020-08-27 10:30:00,44.68,44.68,44.52,44.57,256731.0,43.6744,43.6744,43.518,43.5668,256731.0
2020-08-27 10:40:00,44.57,44.59,44.42,44.46,250269.0,43.5668,43.5864,43.4202,43.4593,250269.0
2020-08-27 10:50:00,44.45,44.65,44.41,44.63,207317.0,43.4495,43.645,43.4104,43.6255,207317.0
2020-08-27 11:00:00,44.63,44.68,44.55,44.61,222170.0,43.6255,43.6744,43.5473,43.6059,222170.0
2020-08-27 11:10:00,44.6,44.61,44.41,44.54,237114.0,43.5962,43.6059,43.4104,43.5375,237114.0
2020-08-27 11:20:00,44.54,44.56,44.38,44.48,183046.0,43.5375,43.5571,43.3811,43.4789,183046.0
2020-08-27 11:30:00,44.48,44.49,44.38,44.41,97536.0,43.4789,43.4886,43.3811,43.4104,97536.0
2020-08-27 11:40:00,44.41,44.62,44.41,44.59,166051.0,43.4104,43.6157,43.4104,43.5864,166051.0
2020-08-27 11:50:00,44.6,44.63,44.55,44.57,144813.0,43.5962,43.6255,43.5473,43.5668,144813.0
2020-08-27 12:00:00,44.57,44.58,44.34,44.42,222709.0,43.5668,43.5766,43.342,43.4202,222709.0
2020-08-27 12:10:00,44.43,44.45,44.27,44.3,116486.0,43.43,43.4495,43.2736,43.3029,116486.0
2020-08-27 12:20:00,44.31,44.36,44.27,44.27,141962.0,43.3127,43.3616,43.2736,43.2736,141962.0
2020-08-27 12:30:00,44.27,44.33,44.26,44.33,140831.0,43.2736,43.3322,43.2638,43.3322,140831.0
2020-08-27 12:40:00,44.32,44.35,44.22,44.23,177619.0,43.3225,43.3518,43.2247,43.2345,177619.0
2020-08-27 12:50:00,44.24,44.29,44.16,44.26,221082.0,43.2443,43.2931,43.1661,43.2638,221082.0
2020-08-27 13:00:00,44.25,44.33,44.16,44.28,160408.0,43.254,43.3322,43.1661,43.2834,160408.0
2020-08-27 13:10:00,44.28,44.35,44.26,44.32,139250.0,43.2834,43.3518,43.2638,43.3225,139250.0
2020-08-27 13:20:00,44.32,44.4,44.28,44.38,159797.0,43.3225,43.4007,43.2834,43.3811,159797.0
2020-08-27 13:30:00,44.39,44.43,44.33,44.39,356378.0,43.3909,43.43,43.3322,43.3909,356378.0
2020-08-27 13:40:00,44.38,44.39,44.19,44.21,196111.0,43.3811,43.3909,43.1954,43.2149,196111.0
2020-08-27 13:50:00,44.2,44.29,44.12,44.29,256946.0,43.2052,43.2931,43.127,43.2931,256946.0
2020-08-27 14:00:00,44.29,44.47,44.27,44.43,252164.0,43.2931,43.4691,43.2736,43.43,252164.0
2020-08-27 14:10:00,44.43,44.52,44.41,44.51,160081.0,43.43,43.518,43.4104,43.5082,160081.0
2020-08-27 14:20:00,44.51,44.55,44.46,44.53,104370.0,43.5082,43.5473,43.4593,43.5277,104370.0
2020-08-27 14:30:00,44.52,44.58,44.51,44.56,113385.0,43.518,43.5766,43.5082,43.5571,113385.0
2020-08-27 14:40:00,44.56,44.67,44.55,44.57,205849.0,43.5571,43.6646,43.5473,43.5668,205849.0
2020-08-27 14:50:00,44.57,44.68,44.54,44.68,216402.0,43.5668,43.6744,43.5375,43.6744,216402.0
2020-08-27 15:00:00,44.68,44.72,44.62,44.7,176652.0,43.6744,43.7135,43.6157,43.6939,176652.0
2020-08-27 15:10:00,44.69,44.74,44.65,44.72,104063.0,43.6841,43.733,43.645,43.7135,104063.0
2020-08-27 15:20:00,44.71,44.75,44.64,44.72,232723.0,43.7037,43.7428,43.6353,43.7135,232723.0
2020-08-27 15:30:00,44.72,44.82,44.69,44.7,336736.0,43.7135,43.8112,43.6841,43.6939,336736.0
2020-08-27 15:40:00,44.71,44.78,44.68,44.73,337585.0,43.7037,43.7721,43.6744,43.7232,337585.0
2020-08-27 15:50:00,44.72,44.72,44.58,44.62,765178.0,43.7135,43.7135,43.5766,43.6157,765178.0
2020-08-28 09:30:00,44.6,44.78,44.4,44.49,639890.0,43.5962,43.7721,43.4007,43.4886,639890.0
2020-08-28 09:40:00,44.49,44.88,44.46,44.82,410940.0,43.4886,43.8699,43.4593,43.8112,410940.0
2020-08-28 09:50:00,44.82,45.11,44.82,44.97,487138.0,43.8112,44.0947,43.8112,43.9578,487138.0
2020-08-28 10:00:00,44.98,45.12,44.91,45.01,324649.0,43.9676,44.1045,43.8992,43.9969,324649.0
2020-08-28 10:10:00,45.01,45.37,44.96,45.37,506053.0,43.9969,44.3488,43.9481,44.3488,506053.0
2020-08-28 10:20:00,45.37,45.45,45.11,45.19,597959.0,44.3488,44.427,44.0947,44.1729,597959.0
2020-08-28 10:30:00,45.18,45.28,45.12,45.23,294304.0,44.1631,44.2609,44.1045,44.212,294304.0
2020-08-28 10:40:00,45.23,45.28,45.1,45.17,279010.0,44.212,44.2609,44.0849,44.1533,279010.0
2020-08-28 10:50:00,45.18,45.19,45.06,45.18,222899.0,44.1631,44.1729,44.0458,44.1631,222899.0
2020-08-28 11:00:00,45.19,45.49,45.1,45.38,512107.0,44.1729,44.4661,44.0849,44.3586,512107.0
2020-08-28 11:10:00,45.38,45.42,45.18,45.22,196904.0,44.3586,44.3977,44.1631,44.2022,196904.0
2020-08-28 11:20:00,45.22,45.37,45.2,45.36,181247.0,44.2022,44.3488,44.1827,44.3391,181247.0
2020-08-28 11:30:00,45.35,45.42,45.3,45.34,210053.0,44.3293,44.3977,44.2804,44.3195,210053.0
2020-08-28 11:40:00,45.33,45.35,45.23,45.25,129827.0,44.3097,44.3293,44.212,44.2315,129827.0
2020-08-28 11:50:00,45.25,45.35,45.24,45.3,135130.0,44.2315,44.3293,44.2218,44.2804,135130.0
2020-08-28 12:00:00,45.3,45.4,45.29,45.36,166066.0,44.2804,44.3782,44.2706,44.3391,166066.0
2020-08-28 12:10:00,45.36,45.56,45.35,45.52,264039.0,44.3391,44.5346,44.3293,44.4955,264039.0
2020-08-28 12:20:00,45.51,45.66,45.47,45.64,290974.0,44.4857,44.6323,44.4466,44.6128,290974.0
2020-08-28 12:30:00,45.64,45.7,45.46,45.46,250982.0,44.6128,44.6714,44.4368,44.4368,250982.0
2020-08-28 12:40:00,45.47,45.55,45.46,45.52,163378.0,44.4466,44.5248,44.4368,44.4955,163378.0
2020-08-28 12:50:00,45.52,45.58,45.48,45.57,168672.0,44.4955,44.5541,44.4564,44.5443,168672.0
2020-08-28 13:00:00,45.57,45.57,45.46,45.51,174011.0,44.5443,44.5443,44.4368,44.4857,174011.0
2020-08-28 13:10:00,45.51,45.52,45.39,45.41,245065.0,44.4857,44.4955,44.3684,44.3879,245065.0
2020-08-28 13:20:00,45.41,45.46,45.35,45.38,187494.0,44.3879,44.4368,44.3293,44.3586,187494.0
2020-08-28 13:30:00,45.37,45.44,45.31,45.44,110780.0,44.3488,44.4173,44.2902,44.4173,110780.0
2020-08-28 13:40:00,45.44,45.5,45.43,45.44,122327.0,44.4173,44.4759,44.4075,44.4173,122327.0
2020-08-28 13:50:00,45.44,45.54,45.43,45.51,116152.0,44.4173,44.515,44.4075,44.4857,116152.0
2020-08-28 14:00:00,45.51,45.58,45.46,45.57,143651.0,44.4857,44.5541,44.4368,44.5443,143651.0
2020-08-28 14:10:00,45.57,45.66,45.54,45.66,170006.0,44.5443,44.6323,44.515,44.6323,170006.0
2020-08-28 14:20:00,45.66,45.72,45.58,45.58,313381.0,44.6323,44.691,44.5541,44.5541,313381.0
2020-08-28 14:30:00,45.58,45.6,45.51,45.54,191264.0,44.5541,44.5737,44.4857,44.515,191264.0
2020-08-28 14:40:00,45.55,45.66,45.51,45.64,215039.0,44.5248,44.6323,44.4857,44.6128,215039.0
2020-08-28 14:50:00,45.65,45.66,45.54,45.59,126192.0,44.6225,44.6323,44.515,44.5639,126192.0
2020-08-28 15:00:00,45.59,45.65,45.54,45.62,155187.0,44.5639,44.6225,44.515,44.5932,155187.0
2020-08-28 15:10:00,45.62,45.67,45.6,45.66,161077.0,44.5932,44.6421,44.5737,44.6323,161077.0
2020-08-28 15:20:00,45.67,45.71,45.64,45.7,197858.0,44.6421,44.6812,44.6128,44.6714,197858.0
2020-08-28 15:30:00,45.69,45.73,45.64,45.67,272739.0,44.6616,44.7007,44.6128,44.6421,272739.0
2020-08-28 15:40:00,45.67,45.72,45.66,45.72,303781.0,44.6421,44.691,44.6323,44.691,303781.0
2020-08-28 15:50:00,45.72,45.79,45.68,45.69,1062588.0,44.691,44.7594,44.6519,44.6616,1062588.0
2020-08-31 09:30:00,45.29,45.71,45.23,45.69,1317862.0,44.2706,44.6812,44.212,44.6616,1317862.0
2020-08-31 09:40:00,45.69,45.82,45.3,45.32,677157.0,44.6616,44.7887,44.2804,44.3,677157.0
2020-08-31 09:50:00,45.32,45.38,45.17,45.33,443977.0,44.3,44.3586,44.1533,44.3097,443977.0
2020-08-31 10:00:00,45.33,45.58,45.32,45.46,285387.0,44.3097,44.5541,44.3,44.4368,285387.0
2020-08-31 10:10:00,45.46,45.54,45.3,45.31,249228.0,44.4368,44.515,44.2804,44.2902,249228.0
2020-08-31 10:20:00,45.3,45.41,45.18,45.4,327801.0,44.2804,44.3879,44.1631,44.3782,327801.0
2020-08-31 10:30:00,45.4,45.47,45.37,45.47,209668.0,44.3782,44.4466,44.3488,44.4466,209668.0
2020-08-31 10:40:00,45.47,45.49,45.4,45.47,199195.0,44.4466,44.4661,44.3782,44.4466,199195.0
2020-08-31 10:50:00,45.47,45.53,45.44,45.5,220382.0,44.4466,44.5052,44.4173,44.4759,220382.0
2020-08-31 11:00:00,45.5,45.52,45.34,45.37,222153.0,44.4759,44.4955,44.3195,44.3488,222153.0
2020-08-31 11:10:00,45.36,45.44,45.34,45.37,200602.0,44.3391,44.4173,44.3195,44.3488,200602.0
2020-08-31 11:20:00,45.37,45.39,45.14,45.23,475016.0,44.3488,44.3684,44.124,44.212,475016.0
2020-08-31 11:30:00,45.24,45.38,45.24,45.34,169313.0,44.2218,44.3586,44.2218,44.3195,169313.0
2020-08-31 11:40:00,45.34,45.38,45.3,45.34,198538.0,44.3195,44.3586,44.2804,44.3195,198538.0
2020-08-31 11:50:00,45.34,45.38,45.29,45.36,208956.0,44.3195,44.3586,44.2706,44.3391,208956.0
2020-08-31 12:00:00,45.36,45.44,45.29,45.3,282845.0,44.3391,44.4173,44.2706,44.2804,282845.0
2020-08-31 12:10:00,45.3,45.38,45.24,45.34,279959.0,44.2804,44.3586,44.2218,44.3195,279959.0
2020-08-31 12:20:00,45.34,45.4,45.31,45.33,215513.0,44.3195,44.3782,44.2902,44.3097,215513.0
2020-08-31 12:30:00,45.33,45.4,45.29,45.4,174788.0,44.3097,44.3782,44.2706,44.3782,174788.0
2020-08-31 12:40:00,45.4,45.4,45.28,45.34,146792.0,44.3782,44.3782,44.2609,44.3195,146792.0
2020-08-31 12:50:00,45.35,45.41,45.32,45.41,133715.0,44.3293,44.3879,44.3,44.3879,133715.0
2020-08-31 13:00:00,45.41,45.41,45.35,45.37,137663.0,44.3879,44.3879,44.3293,44.3488,137663.0
2020-08-31 13:10:00,45.37,45.47,45.35,45.46,126678.0,44.3488,44.4466,44.3293,44.4368,126678.0
2020-08-31 13:20:00,45.45,45.45,45.33,45.35,134490.0,44.427,44.427,44.3097,44.3293,134490.0
2020-08-31 13:30:00,45.36,45.4,45.3,45.35,181377.0,44.3391,44.3782,44.2804,44.3293,181377.0
2020-08-31 13:40:00,45.34,45.46,45.34,45.46,161620.0,44.3195,44.4368,44.3195,44.4368,161620.0
2020-08-31 13:50:00,45.45,45.47,45.42,45.46,119847.0,44.427,44.4466,44.3977,44.4368,119847.0
2020-08-31 14:00:00,45.46,45.55,45.42,45.45,246773.0,44.4368,44.5248,44.3977,44.427,246773.0
2020-08-31 14:10:00,45.46,45.55,45.45,45.45,120916.0,44.4368,44.5248,44.427,44.427,120916.0
2020-08-31 14:20:00,45.46,45.53,45.45,45.5,135794.0,44.4368,44.5052,44.427,44.4759,135794.0
2020-08-31 14:30:00,45.5,45.56,45.49,45.53,118190.0,44.4759,44.5346,44.4661,44.5052,118190.0
2020-08-31 14:40:00,45.52,45.59,45.51,45.56,173003.0,44.4955,44.5639,44.4857,44.5346,173003.0
2020-08-31 14:50:00,45.57,45.64,45.52,45.62,288751.0,44.5443,44.6128,44.4955,44.5932,288751.0
2020-08-31 15:00:00,45.63,45.7,45.6,45.69,217586.0,44.603,44.6714,44.5737,44.6616,217586.0
2020-08-31 15:10:00,45.69,45.73,45.61,45.63,174910.0,44.6616,44.7007,44.5834,44.603,174910.0
2020-08-31 15:20:00,45.62,45.67,45.53,45.66,245557.0,44.5932,44.6421,44.5052,44.6323,245557.0
2020-08-31 15:30:00,45.66,45.66,45.56,45.6,218874.0,44.6323,44.6323,44.5346,44.5737,218874.0
2020-08-31 15:40:00,45.59,45.68,45.53,45.67,294923.0,44.5639,44.6519,44.5052,44.6421,294923.0
2020-08-31 15:50:00,45.66,45.75,45.49,45.5,926068.0,44.6323,44.7203,44.4661,44.4759,926068.0
2020-09-01 09:30:00,45.55,45.7,45.05,45.18,1250030.0,44.5248,44.6714,44.036,44.1631,1250030.0
2020-09-01 09:40:00,45.19,45.38,45.05,45.16,745528.0,44.1729,44.3586,44.036,44.1436,745528.0
2020-09-01 09:50:00,45.15,45.39,45.06,45.28,487003.0,44.1338,44.3684,44.0458,44.2609,487003.0
2020-09-01 10:00:00,45.28,45.45,45.26,45.4,365435.0,44.2609,44.427,44.2413,44.3782,365435.0
2020-09-01 10:10:00,45.39,45.57,45.39,45.5,306671.0,44.3684,44.5443,44.3684,44.4759,306671.0
2020-09-01 10:20:00,45.5,45.55,45.43,45.51,250999.0,44.4759,44.5248,44.4075,44.4857,250999.0
2020-09-01 10:30:00,45.52,45.67,45.4,45.55,333046.0,44.4955,44.6421,44.3782,44.5248,333046.0
2020-09-01 10:40:00,45.56,45.6,45.41,45.48,288937.0,44.5346,44.5737,44.3879,44.4564,288937.0
2020-09-01 10:50:00,45.47,45.58,45.44,45.57,181516.0,44.4466,44.5541,44.4173,44.5443,181516.0
2020-09-01 11:00:00,45.56,45.56,45.35,45.52,309877.0,44.5346,44.5346,44.3293,44.4955,309877.0
2020-09-01 11:10:00,45.51,45.63,45.49,45.6,265907.0,44.4857,44.603,44.4661,44.5737,265907.0
2020-09-01 11:20:00,45.6,45.6,45.31,45.32,268794.0,44.5737,44.5737,44.2902,44.3,268794.0
2020-09-01 11:30:00,45.32,45.41,45.24,45.37,345648.0,44.3,44.3879,44.2218,44.3488,345648.0
2020-09-01 11:40:00,45.37,45.39,45.18,45.21,193570.0,44.3488,44.3684,44.1631,44.1924,193570.0
2020-09-01 11:50:00,45.2,45.28,45.17,45.2,145490.0,44.1827,44.2609,44.1533,44.1827,145490.0
2020-09-01 12:00:00,45.2,45.24,45.13,45.18,188351.0,44.1827,44.2218,44.1142,44.1631,188351.0
2020-09-01 12:10:00,45.18,45.19,45.07,45.15,199659.0,44.1631,44.1729,44.0556,44.1338,199659.0
2020-09-01 12:20:00,45.16,45.39,45.12,45.38,306354.0,44.1436,44.3684,44.1045,44.3586,306354.0
2020-09-01 12:30:00,45.39,45.52,45.29,45.32,249086.0,44.3684,44.4955,44.2706,44.3,249086.0
2020-09-01 12:40:00,45.32,45.32,45.15,45.2,269010.0,44.3,44.3,44.1338,44.1827,269010.0
2020-09-01 12:50:00,45.19,45.31,45.17,45.29,136050.0,44.1729,44.2902,44.1533,44.2706,136050.0
2020-09-01 13:00:00,45.28,45.4,45.24,45.4,161850.0,44.2609,44.3782,44.2218,44.3782,161850.0
2020-09-01 13:10:00,45.41,45.46,45.39,45.4,174531.0,44.3879,44.4368,44.3684,44.3782,174531.0
2020-09-01 13:20:00,45.4,45.44,45.37,45.42,121648.0,44.3782,44.4173,44.3488,44.3977,121648.0
2020-09-01 13:30:00,45.42,45.45,45.39,45.4,109579.0,44.3977,44.427,44.3684,44.3782,109579.0
2020-09-01 13:40:00,45.41,45.55,45.37,45.48,215343.0,44.3879,44.5248,44.3488,44.4564,215343.0
2020-09-01 13:50:00,45.49,45.51,45.46,45.49,106851.0,44.4661,44.4857,44.4368,44.4661,106851.0
2020-09-01 14:00:00,45.5,45.51,45.4,45.43,120037.0,44.4759,44.4857,44.3782,44.4075,120037.0
2020-09-01 14:10:00,45.44,45.49,45.42,45.48,197247.0,44.4173,44.4661,44.3977,44.4564,197247.0
2020-09-01 14:20:00,45.47,45.5,45.42,45.46,111046.0,44.4466,44.4759,44.3977,44.4368,111046.0
2020-09-01 14:30:00,45.45,45.45,45.38,45.43,97459.0,44.427,44.427,44.3586,44.4075,97459.0
2020-09-01 14:40:00,45.43,45.44,45.39,45.41,86608.0,44.4075,44.4173,44.3684,44.3879,86608.0
2020-09-01 14:50:00,45.41,45.51,45.39,45.48,157784.0,44.3879,44.4857,44.3684,44.4564,157784.0
2020-09-01 15:00:00,45.48,45.61,45.48,45.61,197044.0,44.4564,44.5834,44.4564,44.5834,197044.0
2020-09-01 15:10:00,45.61,45.69,45.57,45.68,225386.0,44.5834,44.6616,44.5443,44.6519,225386.0
2020-09-01 15:20:00,45.69,45.69,45.59,45.61,216531.0,44.6616,44.6616,44.5639,44.5834,216531.0
2020-09-01 15:30:00,45.61,45.65,45.57,45.62,188055.0,44.5834,44.6225,44.5443,44.5932,188055.0
2020-09-01 15:40:00,45.62,45.69,45.61,45.62,304197.0,44.5932,44.6616,44.5834,44.5932,304197.0
2020-09-01 15:50:00,45.61,45.79,45.55,45.77,730983.0,44.5834,44.7594,44.5248,44.7398,730983.0
2020-09-02 09:30:00,46.45,47.37,46.28,47.06,2125061.0,45.4045,46.3038,45.2384,46.0008,2125061.0
2020-09-02 09:40:00,47.08,47.08,46.74,46.9,896734.0,46.0203,46.0203,45.688,45.8444,896734.0
2020-09-02 09:50:00,46.9,46.92,46.56,46.85,797947.0,45.8444,45.864,45.5121,45.7955,797947.0
2020-09-02 10:00:00,46.84,47.29,46.84,47.28,1227761.0,45.7858,46.2256,45.7858,46.2158,1227761.0
2020-09-02 10:10:00,47.29,47.57,47.18,47.49,1067434.0,46.2256,46.4993,46.1181,46.4211,1067434.0
2020-09-02 10:20:00,47.48,47.61,47.3,47.45,838535.0,46.4113,46.5384,46.2354,46.382,838535.0
2020-09-02 10:30:00,47.45,47.55,47.29,47.34,572154.0,46.382,46.4798,46.2256,46.2745,572154.0
2020-09-02 10:40:00,47.34,47.42,47.17,47.42,625645.0,46.2745,46.3527,46.1083,46.3527,625645.0
2020-09-02 10:50:00,47.41,47.79,47.41,47.76,721734.0,46.3429,46.7144,46.3429,46.685,721734.0
2020-09-02 11:00:00,47.77,47.8,47.59,47.62,525793.0,46.6948,46.7241,46.5189,46.5482,525793.0
2020-09-02 11:10:00,47.61,47.77,47.56,47.71,431414.0,46.5384,46.6948,46.4895,46.6362,431414.0
2020-09-02 11:20:00,47.71,47.9,47.55,47.69,601179.0,46.6362,46.8219,46.4798,46.6166,601179.0
2020-09-02 11:30:00,47.69,47.84,47.51,47.55,471106.0,46.6166,46.7632,46.4407,46.4798,471106.0
2020-09-02 11:40:00,47.55,47.75,47.5,47.75,491458.0,46.4798,46.6753,46.4309,46.6753,491458.0
2020-09-02 11:50:00,47.75,47.84,47.68,47.76,290533.0,46.6753,46.7632,46.6068,46.685,290533.0
2020-09-02 12:00:00,47.75,47.88,47.75,47.78,312399.0,46.6753,46.8023,46.6753,46.7046,312399.0
2020-09-02 12:10:00,47.78,47.98,47.78,47.93,455689.0,46.7046,46.9001,46.7046,46.8512,455689.0
2020-09-02 12:20:00,47.93,47.95,47.81,47.88,287960.0,46.8512,46.8708,46.7339,46.8023,287960.0
2020-09-02 12:30:00,47.88,47.89,47.67,47.7,191474.0,46.8023,46.8121,46.5971,46.6264,191474.0
2020-09-02 12:40:00,47.7,47.77,47.65,47.65,161020.0,46.6264,46.6948,46.5775,46.5775,161020.0
2020-09-02 12:50:00,47.66,47.7,47.63,47.68,195303.0,46.5873,46.6264,46.558,46.6068,195303.0
2020-09-02 13:00:00,47.68,47.69,47.61,47.68,184152.0,46.6068,46.6166,46.5384,46.6068,184152.0
2020-09-02 13:10:00,47.67,47.76,47.63,47.75,202976.0,46.5971,46.685,46.558,46.6753,202976.0
2020-09-02 13:20:00,47.75,47.83,47.74,47.82,231867.0,46.6753,46.7535,46.6655,46.7437,231867.0
2020-09-02 13:30:00,47.82,47.86,47.8,47.84,108649.0,46.7437,46.7828,46.7241,46.7632,108649.0
2020-09-02 13:40:00,47.84,47.92,47.84,47.87,263972.0,46.7632,46.8414,46.7632,46.7926,263972.0
2020-09-02 13:50:00,47.87,47.94,47.86,47.88,166440.0,46.7926,46.861,46.7828,46.8023,166440.0
2020-09-02 14:00:00,47.88,47.9,47.72,47.9,337300.0,46.8023,46.8219,46.6459,46.8219,337300.0
2020-09-02 14:10:00,47.9,47.94,47.81,47.87,208689.0,46.8219,46.861,46.7339,46.7926,208689.0
2020-09-02 14:20:00,47.87,47.95,47.82,47.94,687254.0,46.7926,46.8708,46.7437,46.861,687254.0
2020-09-02 14:30:00,47.95,48.0,47.9,47.94,257251.0,46.8708,46.9196,46.8219,46.861,257251.0
2020-09-02 14:40:00,47.95,47.99,47.88,47.98,296703.0,46.8708,46.9099,46.8023,46.9001,296703.0
2020-09-02 14:50:00,47.98,48.03,47.93,48.03,410849.0,46.9001,46.949,46.8512,46.949,410849.0
2020-09-02 15:00:00,48.03,48.1,48.0,48.03,387796.0,46.949,47.0174,46.9196,46.949,387796.0
2020-09-02 15:10:00,48.03,48.19,48.03,48.16,522612.0,46.949,47.1054,46.949,47.076,522612.0
2020-09-02 15:20:00,48.16,48.16,48.02,48.03,550377.0,47.076,47.076,46.9392,46.949,550377.0
2020-09-02 15:30:00,48.03,48.09,47.96,48.05,767011.0,46.949,47.0076,46.8805,46.9685,767011.0
2020-09-02 15:40:00,48.05,48.09,48.01,48.05,482214.0,46.9685,47.0076,46.9294,46.9685,482214.0
2020-09-02 15:50:00,48.06,48.06,47.74,47.8,1665756.0,46.9783,46.9783,46.6655,46.7241,1665756.0
2020-09-03 09:30:00,47.82,47.83,47.13,47.43,1276660.0,46.7437,46.7535,46.0692,46.3625,1276660.0
2020-09-03 09:40:00,47.43,47.55,47.11,47.54,878447.0,46.3625,46.4798,46.0497,46.47,878447.0
2020-09-03 09:50:00,47.55,47.58,47.16,47.34,647965.0,46.4798,46.5091,46.0985,46.2745,647965.0
2020-09-03 10:00:00,47.33,47.57,47.19,47.27,463523.0,46.2647,46.4993,46.1279,46.2061,463523.0
2020-09-03 10:10:00,47.26,47.37,47.02,47.11,451546.0,46.1963,46.3038,45.9617,46.0497,451546.0
2020-09-03 10:20:00,47.1,47.14,46.89,46.99,507276.0,46.0399,46.079,45.8346,45.9324,507276.0
2020-09-03 10:30:00,47.0,47.04,46.66,46.72,602041.0,45.9422,45.9813,45.6098,45.6685,602041.0
2020-09-03 10:40:00,46.73,46.88,46.57,46.62,503981.0,45.6782,45.8249,45.5218,45.5707,503981.0
2020-09-03 10:50:00,46.62,46.94,46.57,46.73,616344.0,45.5707,45.8835,45.5218,45.6782,616344.0
2020-09-03 11:00:00,46.72,46.75,46.43,46.5,432149.0,45.6685,45.6978,45.385,45.4534,432149.0
2020-09-03 11:10:00,46.5,46.69,46.11,46.13,560397.0,45.4534,45.6391,45.0722,45.0917,560397.0
2020-09-03 11:20:00,46.13,46.48,46.04,46.46,678596.0,45.0917,45.4339,45.0038,45.4143,678596.0
2020-09-03 11:30:00,46.46,46.54,46.17,46.47,456103.0,45.4143,45.4925,45.1308,45.4241,456103.0
2020-09-03 11:40:00,46.48,46.75,46.47,46.68,347055.0,45.4339,45.6978,45.4241,45.6294,347055.0
2020-09-03 11:50:00,46.67,46.75,46.41,46.46,260585.0,45.6196,45.6978,45.3654,45.4143,260585.0
2020-09-03 12:00:00,46.46,46.53,46.32,46.4,274682.0,45.4143,45.4827,45.2775,45.3557,274682.0
2020-09-03 12:10:00,46.41,46.58,46.36,46.42,366126.0,45.3654,45.5316,45.3166,45.3752,366126.0
2020-09-03 12:20:00,46.41,46.41,46.22,46.27,259612.0,45.3654,45.3654,45.1797,45.2286,259612.0
2020-09-03 12:30:00,46.27,46.3,46.1,46.25,296227.0,45.2286,45.2579,45.0624,45.209,296227.0
2020-09-03 12:40:00,46.24,46.39,46.05,46.06,432940.0,45.1993,45.3459,45.0135,45.0233,432940.0
2020-09-03 12:50:00,46.06,46.25,46.05,46.06,230695.0,45.0233,45.209,45.0135,45.0233,230695.0
2020-09-03 13:00:00,46.08,46.18,45.91,46.13,408178.0,45.0429,45.1406,44.8767,45.0917,408178.0
2020-09-03 13:10:00,46.14,46.29,46.11,46.18,255191.0,45.1015,45.2481,45.0722,45.1406,255191.0
2020-09-03 13:20:00,46.18,46.4,46.14,46.38,253106.0,45.1406,45.3557,45.1015,45.3361,253106.0
2020-09-03 13:30:00,46.37,46.37,46.12,46.16,231317.0,45.3263,45.3263,45.082,45.1211,231317.0
2020-09-03 13:40:00,46.17,46.25,46.03,46.04,194482.0,45.1308,45.209,44.994,45.0038,194482.0
2020-09-03 13:50:00,46.04,46.27,46.04,46.13,261552.0,45.0038,45.2286,45.0038,45.0917,261552.0
2020-09-03 14:00:00,46.12,46.2,46.07,46.16,277420.0,45.082,45.1602,45.0331,45.1211,277420.0
2020-09-03 14:10:00,46.16,46.28,46.01,46.04,304237.0,45.1211,45.2384,44.9744,45.0038,304237.0
2020-09-03 14:20:00,46.05,46.2,46.03,46.2,196146.0,45.0135,45.1602,44.994,45.1602,196146.0
2020-09-03 14:30:00,46.19,46.29,46.16,46.24,197689.0,45.1504,45.2481,45.1211,45.1993,197689.0
2020-09-03 14:40:00,46.23,46.28,46.08,46.12,200879.0,45.1895,45.2384,45.0429,45.082,200879.0
2020-09-03 14:50:00,46.11,46.18,45.98,45.98,258316.0,45.0722,45.1406,44.9451,44.9451,258316.0
2020-09-03 15:00:00,45.98,46.08,45.85,45.99,426937.0,44.9451,45.0429,44.818,44.9549,426937.0
2020-09-03 15:10:00,45.98,46.12,45.92,46.0,266599.0,44.9451,45.082,44.8865,44.9647,266599.0
2020-09-03 15:20:00,46.0,46.06,45.87,45.94,349442.0,44.9647,45.0233,44.8376,44.906,349442.0
2020-09-03 15:30:00,45.95,46.18,45.93,46.1,363603.0,44.9158,45.1406,44.8962,45.0624,363603.0
2020-09-03 15:40:00,46.1,46.24,46.01,46.05,633226.0,45.0624,45.1993,44.9744,45.0135,633226.0
2020-09-03 15:50:00,46.05,46.37,45.98,46.34,1313629.0,45.0135,45.3263,44.9451,45.297,1313629.0
2020-09-04 09:30:00,46.2,46.68,46.08,46.45,1058411.0,45.1602,45.6294,45.0429,45.4045,1058411.0
2020-09-04 09:40:00,46.44,46.57,46.17,46.29,936851.0,45.3948,45.5218,45.1308,45.2481,936851.0
2020-09-04 09:50:00,46.29,46.46,46.16,46.28,882161.0,45.2481,45.4143,45.1211,45.2384,882161.0
2020-09-04 10:00:00,46.27,46.58,46.21,46.29,701649.0,45.2286,45.5316,45.1699,45.2481,701649.0
2020-09-04 10:10:00,46.28,46.36,45.86,45.97,673532.0,45.2384,45.3166,44.8278,44.9353,673532.0
2020-09-04 10:20:00,45.98,46.21,45.87,45.91,669436.0,44.9451,45.1699,44.8376,44.8767,669436.0
2020-09-04 10:30:00,45.91,46.01,45.36,45.56,796965.0,44.8767,44.9744,44.3391,44.5346,796965.0
2020-09-04 10:40:00,45.55,45.6,44.89,45.53,1005594.0,44.5248,44.5737,43.8796,44.5052,1005594.0
2020-09-04 10:50:00,45.5,45.51,45.21,45.26,490940.0,44.4759,44.4857,44.1924,44.2413,490940.0
2020-09-04 11:00:00,45.25,45.44,45.21,45.29,310433.0,44.2315,44.4173,44.1924,44.2706,310433.0
2020-09-04 11:10:00,45.29,45.51,45.25,45.38,308528.0,44.2706,44.4857,44.2315,44.3586,308528.0
2020-09-04 11:20:00,45.38,45.44,45.12,45.29,576908.0,44.3586,44.4173,44.1045,44.2706,576908.0
2020-09-04 11:30:00,45.29,45.72,45.29,45.7,410338.0,44.2706,44.691,44.2706,44.6714,410338.0
2020-09-04 11:40:00,45.69,45.8,45.63,45.77,372390.0,44.6616,44.7692,44.603,44.7398,372390.0
2020-09-04 11:50:00,45.78,46.0,45.74,45.97,346251.0,44.7496,44.9647,44.7105,44.9353,346251.0
2020-09-04 12:00:00,45.97,46.19,45.97,46.16,423267.0,44.9353,45.1504,44.9353,45.1211,423267.0
2020-09-04 12:10:00,46.17,46.22,46.05,46.14,386336.0,45.1308,45.1797,45.0135,45.1015,386336.0
2020-09-04 12:20:00,46.15,46.3,46.11,46.24,247184.0,45.1113,45.2579,45.0722,45.1993,247184.0
2020-09-04 12:30:00,46.24,46.35,46.21,46.34,273073.0,45.1993,45.3068,45.1699,45.297,273073.0
2020-09-04 12:40:00,46.35,46.49,46.28,46.28,374312.0,45.3068,45.4436,45.2384,45.2384,374312.0
2020-09-04 12:50:00,46.28,46.32,46.11,46.17,388538.0,45.2384,45.2775,45.0722,45.1308,388538.0
2020-09-04 13:00:00,46.18,46.18,46.0,46.05,168501.0,45.1406,45.1406,44.9647,45.0135,168501.0
2020-09-04 13:10:00,46.05,46.13,45.9,45.93,326985.0,45.0135,45.0917,44.8669,44.8962,326985.0
2020-09-04 13:20:00,45.92,46.0,45.86,45.87,191201.0,44.8865,44.9647,44.8278,44.8376,191201.0
2020-09-04 13:30:00,45.87,45.88,45.73,45.85,219089.0,44.8376,44.8474,44.7007,44.818,219089.0
2020-09-04 13:40:00,45.85,46.01,45.8,45.95,290838.0,44.818,44.9744,44.7692,44.9158,290838.0
2020-09-04 13:50:00,45.94,45.97,45.78,45.96,191338.0,44.906,44.9353,44.7496,44.9256,191338.0
2020-09-04 14:00:00,45.95,46.06,45.9,45.98,283561.0,44.9158,45.0233,44.8669,44.9451,283561.0
2020-09-04 14:10:00,45.97,46.07,45.9,46.02,126892.0,44.9353,45.0331,44.8669,44.9842,126892.0
2020-09-04 14:20:00,46.03,46.11,45.96,46.09,234170.0,44.994,45.0722,44.9256,45.0526,234170.0
2020-09-04 14:30:00,46.09,46.19,46.02,46.18,290810.0,45.0526,45.1504,44.9842,45.1406,290810.0
2020-09-04 14:40:00,46.18,46.47,46.14,46.35,285825.0,45.1406,45.4241,45.1015,45.3068,285825.0
2020-09-04 14:50:00,46.35,46.56,46.31,46.55,283989.0,45.3068,45.5121,45.2677,45.5023,283989.0
2020-09-04 15:00:00,46.55,46.63,46.39,46.57,252821.0,45.5023,45.5805,45.3459,45.5218,252821.0
2020-09-04 15:10:00,46.58,46.78,46.51,46.72,304229.0,45.5316,45.7271,45.4632,45.6685,304229.0
2020-09-04 15:20:00,46.71,46.95,46.7,46.87,516235.0,45.6587,45.8933,45.6489,45.8151,516235.0
2020-09-04 15:30:00,46.86,46.86,46.48,46.54,345053.0,45.8053,45.8053,45.4339,45.4925,345053.0
2020-09-04 15:40:00,46.54,46.74,46.48,46.51,385512.0,45.4925,45.688,45.4339,45.4632,385512.0
2020-09-04 15:50:00,46.5,46.64,46.43,46.48,1112000.0,45.4534,45.5903,45.385,45.4339,1112000.0
2020-09-08 09:30:00,44.99,45.1,44.53,45.06,1802270.0,43.9774,44.0849,43.5277,44.0458,1802270.0
2020-09-08 09:40:00,45.04,45.04,44.55,45.01,1189579.0,44.0263,44.0263,43.5473,43.9969,1189579.0
2020-09-08 09:50:00,45.0,45.33,44.88,45.32,1246629.0,43.9872,44.3097,43.8699,44.3,1246629.0
2020-09-08 10:00:00,45.31,45.57,45.14,45.53,863260.0,44.2902,44.5443,44.124,44.5052,863260.0
2020-09-08 10:10:00,45.52,45.69,45.44,45.69,785737.0,44.4955,44.6616,44.4173,44.6616,785737.0
2020-09-08 10:20:00,45.69,45.92,45.55,45.77,595346.0,44.6616,44.8865,44.5248,44.7398,595346.0
2020-09-08 10:30:00,45.77,45.86,45.61,45.83,475527.0,44.7398,44.8278,44.5834,44.7985,475527.0
2020-09-08 10:40:00,45.83,45.99,45.7,45.81,633608.0,44.7985,44.9549,44.6714,44.7789,633608.0
2020-09-08 10:50:00,45.81,46.02,45.69,45.7,358952.0,44.7789,44.9842,44.6616,44.6714,358952.0
2020-09-08 11:00:00,45.7,45.96,45.53,45.94,366596.0,44.6714,44.9256,44.5052,44.906,366596.0
2020-09-08 11:10:00,45.94,46.23,45.94,46.05,718923.0,44.906,45.1895,44.906,45.0135,718923.0
2020-09-08 11:20:00,46.06,46.07,45.91,45.98,220553.0,45.0233,45.0331,44.8767,44.9451,220553.0
2020-09-08 11:30:00,45.97,46.04,45.79,45.8,396719.0,44.9353,45.0038,44.7594,44.7692,396719.0
2020-09-08 11:40:00,45.8,45.88,45.69,45.85,252014.0,44.7692,44.8474,44.6616,44.818,252014.0
2020-09-08 11:50:00,45.85,45.87,45.67,45.75,361562.0,44.818,44.8376,44.6421,44.7203,361562.0
2020-09-08 12:00:00,45.75,45.85,45.72,45.76,322891.0,44.7203,44.818,44.691,44.7301,322891.0
2020-09-08 12:10:00,45.75,45.89,45.71,45.84,275493.0,44.7203,44.8571,44.6812,44.8083,275493.0
2020-09-08 12:20:00,45.84,45.96,45.73,45.79,170686.0,44.8083,44.9256,44.7007,44.7594,170686.0
2020-09-08 12:30:00,45.79,45.95,45.78,45.89,159723.0,44.7594,44.9158,44.7496,44.8571,159723.0
2020-09-08 12:40:00,45.87,45.99,45.79,45.98,139601.0,44.8376,44.9549,44.7594,44.9451,139601.0
2020-09-08 12:50:00,45.97,46.02,45.92,45.95,128604.0,44.9353,44.9842,44.8865,44.9158,128604.0
2020-09-08 13:00:00,45.95,45.99,45.79,45.82,170704.0,44.9158,44.9549,44.7594,44.7887,170704.0
2020-09-08 13:10:00,45.81,45.98,45.78,45.96,162682.0,44.7789,44.9451,44.7496,44.9256,162682.0
2020-09-08 13:20:00,45.94,46.02,45.86,45.96,210191.0,44.906,44.9842,44.8278,44.9256,210191.0
2020-09-08 13:30:00,45.96,46.11,45.92,45.97,239339.0,44.9256,45.0722,44.8865,44.9353,239339.0
2020-09-08 13:40:00,45.97,46.0,45.9,45.92,89640.0,44.9353,44.9647,44.8669,44.8865,89640.0
2020-09-08 13:50:00,45.92,45.93,45.83,45.83,118588.0,44.8865,44.8962,44.7985,44.7985,118588.0
2020-09-08 14:00:00,45.84,45.87,45.63,45.66,185018.0,44.8083,44.8376,44.603,44.6323,185018.0
2020-09-08 14:10:00,45.66,45.69,45.51,45.53,181193.0,44.6323,44.6616,44.4857,44.5052,181193.0
2020-09-08 14:20:00,45.52,45.6,45.5,45.53,219259.0,44.4955,44.5737,44.4759,44.5052,219259.0
2020-09-08 14:30:00,45.53,45.55,45.36,45.39,256610.0,44.5052,44.5248,44.3391,44.3684,256610.0
2020-09-08 14:40:00,45.39,45.42,45.27,45.36,261447.0,44.3684,44.3977,44.2511,44.3391,261447.0
2020-09-08 14:50:00,45.35,45.45,45.21,45.4,264628.0,44.3293,44.427,44.1924,44.3782,264628.0
2020-09-08 15:00:00,45.39,45.39,45.06,45.1,361967.0,44.3684,44.3684,44.0458,44.0849,361967.0
2020-09-08 15:10:00,45.09,45.35,45.08,45.24,400409.0,44.0751,44.3293,44.0654,44.2218,400409.0
2020-09-08 15:20:00,45.23,45.38,45.21,45.36,227034.0,44.212,44.3586,44.1924,44.3391,227034.0
2020-09-08 15:30:00,45.35,45.46,45.25,45.34,356238.0,44.3293,44.4368,44.2315,44.3195,356238.0
2020-09-08 15:40:00,45.34,45.36,45.0,45.08,452132.0,44.3195,44.3391,43.9872,44.0654,452132.0
2020-09-08 15:50:00,45.07,45.08,44.99,45.04,1289598.0,44.0556,44.0654,43.9774,44.0263,1289598.0
2020-09-09 09:30:00,45.88,45.92,45.09,45.13,918362.0,44.8474,44.8865,44.0751,44.1142,918362.0
2020-09-09 09:40:00,45.13,45.18,44.83,44.84,824657.0,44.1142,44.1631,43.821,43.8308,824657.0
2020-09-09 09:50:00,44.85,44.98,44.75,44.85,601288.0,43.8405,43.9676,43.7428,43.8405,601288.0
2020-09-09 10:00:00,44.84,44.96,44.5,44.5,737275.0,43.8308,43.9481,43.4984,43.4984,737275.0
2020-09-09 10:10:00,44.51,44.68,44.5,44.51,506986.0,43.5082,43.6744,43.4984,43.5082,506986.0
2020-09-09 10:20:00,44.52,44.72,44.49,44.59,408005.0,43.518,43.7135,43.4886,43.5864,408005.0
2020-09-09 10:30:00,44.59,44.69,44.5,44.51,473955.0,43.5864,43.6841,43.4984,43.5082,473955.0
2020-09-09 10:40:00,44.51,44.6,44.49,44.51,520219.0,43.5082,43.5962,43.4886,43.5082,520219.0
2020-09-09 10:50:00,44.51,44.65,44.45,44.65,277963.0,43.5082,43.645,43.4495,43.645,277963.0
2020-09-09 11:00:00,44.66,44.88,44.65,44.73,306032.0,43.6548,43.8699,43.645,43.7232,306032.0
2020-09-09 11:10:00,44.73,44.74,44.51,44.55,468531.0,43.7232,43.733,43.5082,43.5473,468531.0
2020-09-09 11:20:00,44.55,45.0,44.51,44.94,615603.0,43.5473,43.9872,43.5082,43.9285,615603.0
2020-09-09 11:30:00,44.95,45.1,44.9,45.0,434014.0,43.9383,44.0849,43.8894,43.9872,434014.0
2020-09-09 11:40:00,44.99,45.19,44.86,45.19,305797.0,43.9774,44.1729,43.8503,44.1729,305797.0
2020-09-09 11:50:00,45.19,45.24,45.07,45.12,249986.0,44.1729,44.2218,44.0556,44.1045,249986.0
2020-09-09 12:00:00,45.13,45.22,45.08,45.22,95833.0,44.1142,44.2022,44.0654,44.2022,95833.0
2020-09-09 12:10:00,45.22,45.32,45.17,45.3,229442.0,44.2022,44.3,44.1533,44.2804,229442.0
2020-09-09 12:20:00,45.29,45.33,45.24,45.3,128134.0,44.2706,44.3097,44.2218,44.2804,128134.0
2020-09-09 12:30:00,45.31,45.42,45.3,45.36,209208.0,44.2902,44.3977,44.2804,44.3391,209208.0
2020-09-09 12:40:00,45.37,45.42,45.27,45.28,249448.0,44.3488,44.3977,44.2511,44.2609,249448.0
2020-09-09 12:50:00,45.28,45.35,45.23,45.26,208986.0,44.2609,44.3293,44.212,44.2413,208986.0
2020-09-09 13:00:00,45.27,45.48,45.26,45.37,283682.0,44.2511,44.4564,44.2413,44.3488,283682.0
2020-09-09 13:10:00,45.37,45.47,45.34,45.36,225987.0,44.3488,44.4466,44.3195,44.3391,225987.0
2020-09-09 13:20:00,45.37,45.42,45.27,45.38,202040.0,44.3488,44.3977,44.2511,44.3586,202040.0
2020-09-09 13:30:00,45.38,45.43,45.32,45.39,292490.0,44.3586,44.4075,44.3,44.3684,292490.0
2020-09-09 13:40:00,45.4,45.4,45.14,45.18,221564.0,44.3782,44.3782,44.124,44.1631,221564.0
2020-09-09 13:50:00,45.18,45.28,45.03,45.05,212462.0,44.1631,44.2609,44.0165,44.036,212462.0
2020-09-09 14:00:00,45.05,45.1,44.96,44.98,224553.0,44.036,44.0849,43.9481,43.9676,224553.0
2020-09-09 14:10:00,44.99,45.09,44.98,45.03,153321.0,43.9774,44.0751,43.9676,44.0165,153321.0
2020-09-09 14:20:00,45.03,45.05,44.92,44.98,169885.0,44.0165,44.036,43.909,43.9676,169885.0
2020-09-09 14:30:00,44.99,45.21,44.99,45.18,181389.0,43.9774,44.1924,43.9774,44.1631,181389.0
2020-09-09 14:40:00,45.18,45.21,45.09,45.09,131273.0,44.1631,44.1924,44.0751,44.0751,131273.0
2020-09-09 14:50:00,45.1,45.18,45.06,45.08,137549.0,44.0849,44.1631,44.0458,44.0654,137549.0
2020-09-09 15:00:00,45.08,45.16,45.07,45.16,181973.0,44.0654,44.1436,44.0556,44.1436,181973.0
2020-09-09 15:10:00,45.16,45.2,45.07,45.14,226022.0,44.1436,44.1827,44.0556,44.124,226022.0
2020-09-09 15:20:00,45.14,45.2,45.1,45.2,203576.0,44.124,44.1827,44.0849,44.1827,203576.0
2020-09-09 15:30:00,45.19,45.26,45.09,45.1,279734.0,44.1729,44.2413,44.0751,44.0849,279734.0
2020-09-09 15:40:00,45.09,45.12,45.02,45.06,348640.0,44.0751,44.1045,44.0067,44.0458,348640.0
2020-09-09 15:50:00,45.07,45.25,45.03,45.15,1286873.0,44.0556,44.2315,44.0165,44.1338,1286873.0
2020-09-10 09:30:00,45.47,45.95,45.18,45.58,1056900.0,44.4466,44.9158,44.1631,44.5541,1056900.0
2020-09-10 09:40:00,45.58,45.72,45.42,45.5,344580.0,44.5541,44.691,44.3977,44.4759,344580.0
2020-09-10 09:50:00,45.5,45.54,45.34,45.37,370386.0,44.4759,44.515,44.3195,44.3488,370386.0
2020-09-10 10:00:00,45.38,45.79,45.36,45.77,357127.0,44.3586,44.7594,44.3391,44.7398,357127.0
2020-09-10 10:10:00,45.77,45.88,45.68,45.87,267091.0,44.7398,44.8474,44.6519,44.8376,267091.0
2020-09-10 10:20:00,45.86,45.89,45.65,45.65,408780.0,44.8278,44.8571,44.6225,44.6225,408780.0
2020-09-10 10:30:00,45.65,45.84,45.63,45.77,369552.0,44.6225,44.8083,44.603,44.7398,369552.0
2020-09-10 10:40:00,45.77,45.78,45.43,45.48,318812.0,44.7398,44.7496,44.4075,44.4564,318812.0
2020-09-10 10:50:00,45.48,45.77,45.46,45.5,488907.0,44.4564,44.7398,44.4368,44.4759,488907.0
2020-09-10 11:00:00,45.5,45.76,45.45,45.69,262187.0,44.4759,44.7301,44.427,44.6616,262187.0
2020-09-10 11:10:00,45.69,45.75,45.5,45.66,200040.0,44.6616,44.7203,44.4759,44.6323,200040.0
2020-09-10 11:20:00,45.66,45.8,45.66,45.79,173833.0,44.6323,44.7692,44.6323,44.7594,173833.0
2020-09-10 11:30:00,45.79,45.84,45.71,45.78,142697.0,44.7594,44.8083,44.6812,44.7496,142697.0
2020-09-10 11:40:00,45.78,45.83,45.68,45.78,133168.0,44.7496,44.7985,44.6519,44.7496,133168.0
2020-09-10 11:50:00,45.78,45.79,45.54,45.54,244691.0,44.7496,44.7594,44.515,44.515,244691.0
2020-09-10 12:00:00,45.55,45.6,45.43,45.51,245106.0,44.5248,44.5737,44.4075,44.4857,245106.0
2020-09-10 12:10:00,45.52,45.62,45.46,45.49,112755.0,44.4955,44.5932,44.4368,44.4661,112755.0
2020-09-10 12:20:00,45.49,45.5,45.31,45.39,210108.0,44.4661,44.4759,44.2902,44.3684,210108.0
2020-09-10 12:30:00,45.38,45.45,45.18,45.22,311293.0,44.3586,44.427,44.1631,44.2022,311293.0
2020-09-10 12:40:00,45.22,45.34,45.21,45.32,167491.0,44.2022,44.3195,44.1924,44.3,167491.0
2020-09-10 12:50:00,45.31,45.5,45.31,45.48,123503.0,44.2902,44.4759,44.2902,44.4564,123503.0
2020-09-10 13:00:00,45.48,45.53,45.43,45.51,116860.0,44.4564,44.5052,44.4075,44.4857,116860.0
2020-09-10 13:10:00,45.53,45.6,45.46,45.6,139526.0,44.5052,44.5737,44.4368,44.5737,139526.0
2020-09-10 13:20:00,45.6,45.6,45.44,45.47,99690.0,44.5737,44.5737,44.4173,44.4466,99690.0
2020-09-10 13:30:00,45.47,45.57,45.46,45.48,101918.0,44.4466,44.5443,44.4368,44.4564,101918.0
2020-09-10 13:40:00,45.49,45.5,45.41,45.46,105507.0,44.4661,44.4759,44.3879,44.4368,105507.0
2020-09-10 13:50:00,45.46,45.48,45.36,45.37,140331.0,44.4368,44.4564,44.3391,44.3488,140331.0
2020-09-10 14:00:00,45.36,45.49,45.33,45.44,155838.0,44.3391,44.4661,44.3097,44.4173,155838.0
2020-09-10 14:10:00,45.45,45.47,45.17,45.18,247483.0,44.427,44.4466,44.1533,44.1631,247483.0
2020-09-10 14:20:00,45.17,45.23,44.88,44.88,374202.0,44.1533,44.212,43.8699,43.8699,374202.0
2020-09-10 14:30:00,44.89,45.12,44.89,45.09,255780.0,43.8796,44.1045,43.8796,44.0751,255780.0
2020-09-10 14:40:00,45.08,45.09,44.84,45.06,320608.0,44.0654,44.0751,43.8308,44.0458,320608.0
2020-09-10 14:50:00,45.04,45.17,44.93,45.1,174578.0,44.0263,44.1533,43.9187,44.0849,174578.0
2020-09-10 15:00:00,45.11,45.13,44.87,44.88,166830.0,44.0947,44.1142,43.8601,43.8699,166830.0
2020-09-10 15:10:00,44.87,44.95,44.75,44.75,263899.0,43.8601,43.9383,43.7428,43.7428,263899.0
2020-09-10 15:20:00,44.76,44.9,44.69,44.86,474422.0,43.7526,43.8894,43.6841,43.8503,474422.0
2020-09-10 15:30:00,44.85,44.96,44.78,44.93,351215.0,43.8405,43.9481,43.7721,43.9187,351215.0
2020-09-10 15:40:00,44.92,45.09,44.82,44.84,387283.0,43.909,44.0751,43.8112,43.8308,387283.0
2020-09-10 15:50:00,44.85,45.01,44.8,44.86,883779.0,43.8405,43.9969,43.7917,43.8503,883779.0
2020-09-11 09:30:00,45.2,45.66,44.96,45.49,728708.0,44.1827,44.6323,43.9481,44.4661,728708.0
2020-09-11 09:40:00,45.5,46.12,45.48,46.12,854323.0,44.4759,45.082,44.4564,45.082,854323.0
2020-09-11 09:50:00,46.12,46.17,45.84,45.89,820040.0,45.082,45.1308,44.8083,44.8571,820040.0
2020-09-11 10:00:00,45.89,46.18,45.78,46.06,584757.0,44.8571,45.1406,44.7496,45.0233,584757.0
2020-09-11 10:10:00,46.07,46.16,45.9,46.06,470249.0,45.0331,45.1211,44.8669,45.0233,470249.0
2020-09-11 10:20:00,46.07,46.22,45.99,46.05,378297.0,45.0331,45.1797,44.9549,45.0135,378297.0
2020-09-11 10:30:00,46.04,46.13,45.82,45.88,337664.0,45.0038,45.0917,44.7887,44.8474,337664.0
2020-09-11 10:40:00,45.87,46.1,45.83,46.07,353186.0,44.8376,45.0624,44.7985,45.0331,353186.0
2020-09-11 10:50:00,46.05,46.18,45.89,45.9,296594.0,45.0135,45.1406,44.8571,44.8669,296594.0
2020-09-11 11:00:00,45.91,46.15,45.91,46.13,174330.0,44.8767,45.1113,44.8767,45.0917,174330.0
2020-09-11 11:10:00,46.14,46.39,46.1,46.34,504677.0,45.1015,45.3459,45.0624,45.297,504677.0
2020-09-11 11:20:00,46.35,46.39,46.17,46.3,350428.0,45.3068,45.3459,45.1308,45.2579,350428.0
2020-09-11 11:30:00,46.29,46.41,46.16,46.41,361535.0,45.2481,45.3654,45.1211,45.3654,361535.0
2020-09-11 11:40:00,46.42,46.47,46.32,46.42,348511.0,45.3752,45.4241,45.2775,45.3752,348511.0
2020-09-11 11:50:00,46.43,46.48,46.19,46.19,226336.0,45.385,45.4339,45.1504,45.1504,226336.0
2020-09-11 12:00:00,46.2,46.29,46.11,46.16,246356.0,45.1602,45.2481,45.0722,45.1211,246356.0
2020-09-11 12:10:00,46.17,46.2,46.05,46.19,283444.0,45.1308,45.1602,45.0135,45.1504,283444.0
2020-09-11 12:20:00,46.2,46.3,46.12,46.15,212559.0,45.1602,45.2579,45.082,45.1113,212559.0
2020-09-11 12:30:00,46.15,46.15,45.92,45.94,275147.0,45.1113,45.1113,44.8865,44.906,275147.0
2020-09-11 12:40:00,45.93,46.01,45.82,45.99,541529.0,44.8962,44.9744,44.7887,44.9549,541529.0
2020-09-11 12:50:00,46.01,46.06,45.75,45.76,349990.0,44.9744,45.0233,44.7203,44.7301,349990.0
2020-09-11 13:00:00,45.77,45.81,45.62,45.68,214596.0,44.7398,44.7789,44.5932,44.6519,214596.0
2020-09-11 13:10:00,45.67,45.74,45.56,45.68,309722.0,44.6421,44.7105,44.5346,44.6519,309722.0
2020-09-11 13:20:00,45.69,45.71,45.46,45.52,284117.0,44.6616,44.6812,44.4368,44.4955,284117.0
2020-09-11 13:30:00,45.52,45.55,45.4,45.52,231682.0,44.4955,44.5248,44.3782,44.4955,231682.0
2020-09-11 13:40:00,45.52,45.64,45.49,45.6,188106.0,44.4955,44.6128,44.4661,44.5737,188106.0
2020-09-11 13:50:00,45.59,45.71,45.46,45.47,249595.0,44.5639,44.6812,44.4368,44.4466,249595.0
2020-09-11 14:00:00,45.47,45.67,45.43,45.64,302808.0,44.4466,44.6421,44.4075,44.6128,302808.0
2020-09-11 14:10:00,45.63,45.74,45.58,45.66,229354.0,44.603,44.7105,44.5541,44.6323,229354.0
2020-09-11 14:20:00,45.67,45.73,45.6,45.65,127002.0,44.6421,44.7007,44.5737,44.6225,127002.0
2020-09-11 14:30:00,45.65,45.97,45.64,45.95,344475.0,44.6225,44.9353,44.6128,44.9158,344475.0
2020-09-11 14:40:00,45.95,45.99,45.86,45.86,243491.0,44.9158,44.9549,44.8278,44.8278,243491.0
2020-09-11 14:50:00,45.87,45.98,45.83,45.83,155312.0,44.8376,44.9451,44.7985,44.7985,155312.0
2020-09-11 15:00:00,45.82,45.84,45.68,45.7,352065.0,44.7887,44.8083,44.6519,44.6714,352065.0
2020-09-11 15:10:00,45.69,45.98,45.58,45.96,363554.0,44.6616,44.9451,44.5541,44.9256,363554.0
2020-09-11 15:20:00,45.95,46.11,45.93,46.06,334421.0,44.9158,45.0722,44.8962,45.0233,334421.0
2020-09-11 15:30:00,46.06,46.3,46.05,46.13,613436.0,45.0233,45.2579,45.0135,45.0917,613436.0
2020-09-11 15:40:00,46.13,46.27,46.12,46.26,847367.0,45.0917,45.2286,45.082,45.2188,847367.0
2020-09-11 15:50:00,46.27,46.28,46.06,46.09,1268286.0,45.2286,45.2384,45.0233,45.0526,1268286.0
2020-09-14 09:30:00,48.41,49.23,48.3,49.1,4032925.0,47.3204,48.122,47.2129,47.9949,4032925.0
2020-09-14 09:40:00,49.1,49.31,48.83,49.2,1703836.0,47.9949,48.2002,47.731,48.0926,1703836.0
2020-09-14 09:50:00,49.2,49.45,49.05,49.08,1199456.0,48.0926,48.337,47.946,47.9753,1199456.0
2020-09-14 10:00:00,49.09,49.21,48.99,49.03,843190.0,47.9851,48.1024,47.8874,47.9265,843190.0
2020-09-14 10:10:00,49.03,49.25,48.98,49.25,679423.0,47.9265,48.1415,47.8776,48.1415,679423.0
2020-09-14 10:20:00,49.24,49.26,48.95,49.13,633599.0,48.1317,48.1513,47.8483,48.0242,633599.0
2020-09-14 10:30:00,49.14,49.2,48.91,49.04,585632.0,48.034,48.0926,47.8092,47.9362,585632.0
2020-09-14 10:40:00,49.04,49.14,48.89,49.12,546890.0,47.9362,48.034,47.7896,48.0144,546890.0
2020-09-14 10:50:00,49.12,49.32,49.11,49.3,510760.0,48.0144,48.2099,48.0047,48.1904,510760.0
2020-09-14 11:00:00,49.3,49.48,49.3,49.44,627391.0,48.1904,48.3663,48.1904,48.3272,627391.0
2020-09-14 11:10:00,49.44,49.47,49.22,49.31,506857.0,48.3272,48.3566,48.1122,48.2002,506857.0
2020-09-14 11:20:00,49.31,49.33,49.18,49.26,341420.0,48.2002,48.2197,48.0731,48.1513,341420.0
2020-09-14 11:30:00,49.26,49.37,49.18,49.37,526350.0,48.1513,48.2588,48.0731,48.2588,526350.0
2020-09-14 11:40:00,49.37,49.45,49.31,49.35,344670.0,48.2588,48.337,48.2002,48.2393,344670.0
2020-09-14 11:50:00,49.36,49.58,49.32,49.55,660435.0,48.249,48.4641,48.2099,48.4348,660435.0
2020-09-14 12:00:00,49.54,49.59,49.37,49.4,377691.0,48.425,48.4739,48.2588,48.2881,377691.0
2020-09-14 12:10:00,49.4,49.4,49.28,49.28,249832.0,48.2881,48.2881,48.1708,48.1708,249832.0
2020-09-14 12:20:00,49.28,49.29,49.18,49.21,278279.0,48.1708,48.1806,48.0731,48.1024,278279.0
2020-09-14 12:30:00,49.21,49.27,49.11,49.15,261934.0,48.1024,48.1611,48.0047,48.0438,261934.0
2020-09-14 12:40:00,49.14,49.21,49.07,49.09,273915.0,48.034,48.1024,47.9656,47.9851,273915.0
2020-09-14 12:50:00,49.09,49.16,49.02,49.1,258552.0,47.9851,48.0535,47.9167,47.9949,258552.0
2020-09-14 13:00:00,49.1,49.18,48.94,49.0,446235.0,47.9949,48.0731,47.8385,47.8971,446235.0
2020-09-14 13:10:00,49.0,49.03,48.83,48.86,461451.0,47.8971,47.9265,47.731,47.7603,461451.0
2020-09-14 13:20:00,48.85,48.88,48.7,48.83,483878.0,47.7505,47.7798,47.6039,47.731,483878.0
2020-09-14 13:30:00,48.83,48.86,48.65,48.79,334717.0,47.731,47.7603,47.555,47.6919,334717.0
2020-09-14 13:40:00,48.79,48.95,48.76,48.93,242755.0,47.6919,47.8483,47.6625,47.8287,242755.0
2020-09-14 13:50:00,48.93,49.01,48.92,49.0,177156.0,47.8287,47.9069,47.8189,47.8971,177156.0
2020-09-14 14:00:00,49.0,49.18,48.93,49.17,236310.0,47.8971,48.0731,47.8287,48.0633,236310.0
2020-09-14 14:10:00,49.18,49.2,49.11,49.17,210795.0,48.0731,48.0926,48.0047,48.0633,210795.0
2020-09-14 14:20:00,49.17,49.23,49.04,49.05,269832.0,48.0633,48.122,47.9362,47.946,269832.0
2020-09-14 14:30:00,49.05,49.16,49.03,49.07,196359.0,47.946,48.0535,47.9265,47.9656,196359.0
2020-09-14 14:40:00,49.07,49.12,48.95,48.98,334786.0,47.9656,48.0144,47.8483,47.8776,334786.0
2020-09-14 14:50:00,48.99,49.12,48.93,49.11,305602.0,47.8874,48.0144,47.8287,48.0047,305602.0
2020-09-14 15:00:00,49.11,49.15,49.0,49.09,279390.0,48.0047,48.0438,47.8971,47.9851,279390.0
2020-09-14 15:10:00,49.09,49.2,49.02,49.2,309680.0,47.9851,48.0926,47.9167,48.0926,309680.0
2020-09-14 15:20:00,49.2,49.22,49.05,49.21,357927.0,48.0926,48.1122,47.946,48.1024,357927.0
2020-09-14 15:30:00,49.21,49.25,49.12,49.24,387846.0,48.1024,48.1415,48.0144,48.1317,387846.0
2020-09-14 15:40:00,49.23,49.31,49.22,49.3,525550.0,48.122,48.2002,48.1122,48.1904,525550.0
2020-09-14 15:50:00,49.3,49.3,49.02,49.03,1561508.0,48.1904,48.1904,47.9167,47.9265,1561508.0
2020-09-15 09:30:00,49.38,49.66,48.93,49.1,1666332.0,48.2686,48.5423,47.8287,47.9949,1666332.0
2020-09-15 09:40:00,49.1,49.35,48.81,48.82,1008311.0,47.9949,48.2393,47.7114,47.7212,1008311.0
2020-09-15 09:50:00,48.81,49.0,48.79,48.88,700540.0,47.7114,47.8971,47.6919,47.7798,700540.0
2020-09-15 10:00:00,48.87,48.99,48.7,48.97,503300.0,47.7701,47.8874,47.6039,47.8678,503300.0
2020-09-15 10:10:00,48.97,49.32,48.92,49.22,358192.0,47.8678,48.2099,47.8189,48.1122,358192.0
2020-09-15 10:20:00,49.21,49.25,48.91,49.0,308848.0,48.1024,48.1415,47.8092,47.8971,308848.0
2020-09-15 10:30:00,49.01,49.02,48.82,48.83,194123.0,47.9069,47.9167,47.7212,47.731,194123.0
2020-09-15 10:40:00,48.83,49.04,48.7,49.02,427500.0,47.731,47.9362,47.6039,47.9167,427500.0
2020-09-15 10:50:00,49.02,49.18,49.0,49.14,265730.0,47.9167,48.0731,47.8971,48.034,265730.0
2020-09-15 11:00:00,49.14,49.22,49.05,49.05,336808.0,48.034,48.1122,47.946,47.946,336808.0
2020-09-15 11:10:00,49.05,49.18,49.05,49.16,143330.0,47.946,48.0731,47.946,48.0535,143330.0
2020-09-15 11:20:00,49.16,49.19,49.08,49.13,134454.0,48.0535,48.0829,47.9753,48.0242,134454.0
2020-09-15 11:30:00,49.13,49.16,49.04,49.09,153781.0,48.0242,48.0535,47.9362,47.9851,153781.0
2020-09-15 11:40:00,49.09,49.12,48.95,48.98,271202.0,47.9851,48.0144,47.8483,47.8776,271202.0
2020-09-15 11:50:00,48.99,49.0,48.92,49.0,137089.0,47.8874,47.8971,47.8189,47.8971,137089.0
2020-09-15 12:00:00,49.0,49.12,48.97,49.08,135306.0,47.8971,48.0144,47.8678,47.9753,135306.0
2020-09-15 12:10:00,49.08,49.12,49.02,49.08,109872.0,47.9753,48.0144,47.9167,47.9753,109872.0
2020-09-15 12:20:00,49.08,49.24,49.08,49.19,198797.0,47.9753,48.1317,47.9753,48.0829,198797.0
2020-09-15 12:30:00,49.2,49.31,49.16,49.31,143881.0,48.0926,48.2002,48.0535,48.2002,143881.0
2020-09-15 12:40:00,49.32,49.46,49.31,49.37,231593.0,48.2099,48.3468,48.2002,48.2588,231593.0
2020-09-15 12:50:00,49.37,49.38,49.29,49.38,140489.0,48.2588,48.2686,48.1806,48.2686,140489.0
2020-09-15 13:00:00,49.37,49.44,49.35,49.4,164502.0,48.2588,48.3272,48.2393,48.2881,164502.0
2020-09-15 13:10:00,49.4,49.42,49.26,49.3,171148.0,48.2881,48.3077,48.1513,48.1904,171148.0
2020-09-15 13:20:00,49.3,49.31,49.25,49.27,159655.0,48.1904,48.2002,48.1415,48.1611,159655.0
2020-09-15 13:30:00,49.27,49.35,49.22,49.28,120877.0,48.1611,48.2393,48.1122,48.1708,120877.0
2020-09-15 13:40:00,49.28,49.29,49.15,49.25,219494.0,48.1708,48.1806,48.0438,48.1415,219494.0
2020-09-15 13:50:00,49.25,49.29,49.19,49.26,121463.0,48.1415,48.1806,48.0829,48.1513,121463.0
2020-09-15 14:00:00,49.26,49.27,49.09,49.12,169997.0,48.1513,48.1611,47.9851,48.0144,169997.0
2020-09-15 14:10:00,49.12,49.25,49.11,49.18,159987.0,48.0144,48.1415,48.0047,48.0731,159987.0
2020-09-15 14:20:00,49.18,49.21,49.11,49.16,207842.0,48.0731,48.1024,48.0047,48.0535,207842.0
2020-09-15 14:30:00,49.15,49.17,49.07,49.16,174520.0,48.0438,48.0633,47.9656,48.0535,174520.0
2020-09-15 14:40:00,49.16,49.24,49.15,49.17,151005.0,48.0535,48.1317,48.0438,48.0633,151005.0
2020-09-15 14:50:00,49.16,49.24,49.13,49.18,155006.0,48.0535,48.1317,48.0242,48.0731,155006.0
2020-09-15 15:00:00,49.18,49.22,48.98,49.02,216755.0,48.0731,48.1122,47.8776,47.9167,216755.0
2020-09-15 15:10:00,49.02,49.05,48.98,49.0,198404.0,47.9167,47.946,47.8776,47.8971,198404.0
2020-09-15 15:20:00,49.0,49.03,48.93,49.0,248302.0,47.8971,47.9265,47.8287,47.8971,248302.0
2020-09-15 15:30:00,49.0,49.01,48.8,48.82,279850.0,47.8971,47.9069,47.7016,47.7212,279850.0
2020-09-15 15:40:00,48.81,49.02,48.79,49.02,316202.0,47.7114,47.9167,47.6919,47.9167,316202.0
2020-09-15 15:50:00,49.01,49.11,48.98,49.05,637704.0,47.9069,48.0047,47.8776,47.946,637704.0
2020-09-16 09:30:00,49.11,49.89,48.96,49.88,1461766.0,48.0047,48.7671,47.858,48.7573,1461766.0
2020-09-16 09:40:00,49.88,50.31,49.71,50.3,1360461.0,48.7573,49.1777,48.5912,49.1679,1360461.0
2020-09-16 09:50:00,50.3,50.74,50.25,50.65,1374407.0,49.1679,49.598,49.119,49.51,1374407.0
2020-09-16 10:00:00,50.65,50.88,50.55,50.84,994590.0,49.51,49.7348,49.4122,49.6957,994590.0
2020-09-16 10:10:00,50.84,50.92,50.56,50.67,937165.0,49.6957,49.7739,49.422,49.5295,937165.0
2020-09-16 10:20:00,50.68,50.91,50.61,50.69,770383.0,49.5393,49.7641,49.4709,49.5491,770383.0
2020-09-16 10:30:00,50.69,50.83,50.69,50.73,322209.0,49.5491,49.6859,49.5491,49.5882,322209.0
2020-09-16 10:40:00,50.72,50.8,50.53,50.73,408604.0,49.5784,49.6566,49.3927,49.5882,408604.0
2020-09-16 10:50:00,50.73,50.79,50.48,50.52,538110.0,49.5882,49.6468,49.3438,49.3829,538110.0
2020-09-16 11:00:00,50.53,50.88,50.5,50.86,553245.0,49.3927,49.7348,49.3634,49.7153,553245.0
2020-09-16 11:10:00,50.86,51.22,50.8,51.02,1090580.0,49.7153,50.0672,49.6566,49.8717,1090580.0
2020-09-16 11:20:00,51.01,51.06,50.79,50.88,350570.0,49.8619,49.9108,49.6468,49.7348,350570.0
2020-09-16 11:30:00,50.88,50.88,50.77,50.82,173944.0,49.7348,49.7348,49.6273,49.6762,173944.0
2020-09-16 11:40:00,50.82,50.84,50.65,50.71,231921.0,49.6762,49.6957,49.51,49.5686,231921.0
2020-09-16 11:50:00,50.71,50.75,50.59,50.6,147272.0,49.5686,49.6077,49.4513,49.4611,147272.0
2020-09-16 12:00:00,50.6,50.75,50.55,50.75,216323.0,49.4611,49.6077,49.4122,49.6077,216323.0
2020-09-16 12:10:00,50.75,50.86,50.64,50.65,226316.0,49.6077,49.7153,49.5002,49.51,226316.0
2020-09-16 12:20:00,50.66,50.74,50.64,50.73,240257.0,49.5198,49.598,49.5002,49.5882,240257.0
2020-09-16 12:30:00,50.73,50.74,50.57,50.73,246235.0,49.5882,49.598,49.4318,49.5882,246235.0
2020-09-16 12:40:00,50.72,50.77,50.64,50.65,286595.0,49.5784,49.6273,49.5002,49.51,286595.0
2020-09-16 12:50:00,50.64,50.74,50.63,50.67,163494.0,49.5002,49.598,49.4904,49.5295,163494.0
2020-09-16 13:00:00,50.67,50.69,50.51,50.55,176663.0,49.5295,49.5491,49.3731,49.4122,176663.0
2020-09-16 13:10:00,50.55,50.63,50.52,50.58,213690.0,49.4122,49.4904,49.3829,49.4416,213690.0
2020-09-16 13:20:00,50.59,50.66,50.54,50.63,231545.0,49.4513,49.5198,49.4025,49.4904,231545.0
2020-09-16 13:30:00,50.62,50.66,50.42,50.5,379864.0,49.4807,49.5198,49.2852,49.3634,379864.0
2020-09-16 13:40:00,50.5,50.56,50.42,50.51,312650.0,49.3634,49.422,49.2852,49.3731,312650.0
2020-09-16 13:50:00,50.51,50.65,50.5,50.65,150964.0,49.3731,49.51,49.3634,49.51,150964.0
2020-09-16 14:00:00,50.65,50.74,50.51,50.57,212654.0,49.51,49.598,49.3731,49.4318,212654.0
2020-09-16 14:10:00,50.57,50.92,50.52,50.92,507956.0,49.4318,49.7739,49.3829,49.7739,507956.0
2020-09-16 14:20:00,50.92,51.03,50.9,50.98,514171.0,49.7739,49.8814,49.7544,49.8326,514171.0
2020-09-16 14:30:00,50.98,51.09,50.5,51.01,548902.0,49.8326,49.9401,49.3634,49.8619,548902.0
2020-09-16 14:40:00,51.01,51.01,50.68,50.76,366221.0,49.8619,49.8619,49.5393,49.6175,366221.0
2020-09-16 14:50:00,50.76,50.78,50.6,50.73,396968.0,49.6175,49.6371,49.4611,49.5882,396968.0
2020-09-16 15:00:00,50.73,50.74,50.43,50.44,339768.0,49.5882,49.598,49.2949,49.3047,339768.0
2020-09-16 15:10:00,50.44,50.49,50.22,50.47,568806.0,49.3047,49.3536,49.0897,49.334,568806.0
2020-09-16 15:20:00,50.47,50.68,50.39,50.42,758072.0,49.334,49.5393,49.2559,49.2852,758072.0
2020-09-16 15:30:00,50.43,50.45,50.21,50.3,464937.0,49.2949,49.3145,49.0799,49.1679,464937.0
2020-09-16 15:40:00,50.3,50.56,50.2,50.44,398098.0,49.1679,49.422,49.0701,49.3047,398098.0
2020-09-16 15:50:00,50.44,50.47,50.15,50.22,1264579.0,49.3047,49.334,49.0213,49.0897,1264579.0
2020-09-17 09:30:00,49.16,49.73,48.81,49.53,1385061.0,48.0535,48.6107,47.7114,48.4152,1385061.0
2020-09-17 09:40:00,49.53,49.89,49.45,49.87,980876.0,48.4152,48.7671,48.337,48.7476,980876.0
2020-09-17 09:50:00,49.87,49.98,49.74,49.79,387835.0,48.7476,48.8551,48.6205,48.6694,387835.0
2020-09-17 10:00:00,49.79,50.27,49.75,50.02,660320.0,48.6694,49.1386,48.6303,48.8942,660320.0
2020-09-17 10:10:00,50.02,50.14,49.99,50.13,376741.0,48.8942,49.0115,48.8649,49.0017,376741.0
2020-09-17 10:20:00,50.13,50.36,50.11,50.29,547397.0,49.0017,49.2265,48.9822,49.1581,547397.0
2020-09-17 10:30:00,50.29,50.49,50.24,50.48,454327.0,49.1581,49.3536,49.1092,49.3438,454327.0
2020-09-17 10:40:00,50.48,50.66,50.4,50.57,363359.0,49.3438,49.5198,49.2656,49.4318,363359.0
2020-09-17 10:50:00,50.57,50.79,50.54,50.78,397449.0,49.4318,49.6468,49.4025,49.6371,397449.0
2020-09-17 11:00:00,50.78,50.9,50.67,50.81,528785.0,49.6371,49.7544,49.5295,49.6664,528785.0
2020-09-17 11:10:00,50.81,51.01,50.71,50.72,494684.0,49.6664,49.8619,49.5686,49.5784,494684.0
2020-09-17 11:20:00,50.73,50.85,50.56,50.6,361346.0,49.5882,49.7055,49.422,49.4611,361346.0
2020-09-17 11:30:00,50.6,50.83,50.55,50.61,250183.0,49.4611,49.6859,49.4122,49.4709,250183.0
2020-09-17 11:40:00,50.61,50.7,50.35,50.4,386581.0,49.4709,49.5589,49.2168,49.2656,386581.0
2020-09-17 11:50:00,50.4,50.44,50.3,50.34,248853.0,49.2656,49.3047,49.1679,49.207,248853.0
2020-09-17 12:00:00,50.33,50.47,50.33,50.37,193109.0,49.1972,49.334,49.1972,49.2363,193109.0
2020-09-17 12:10:00,50.37,50.39,50.04,50.11,359918.0,49.2363,49.2559,48.9137,48.9822,359918.0
2020-09-17 12:20:00,50.11,50.15,50.03,50.07,199010.0,48.9822,49.0213,48.904,48.9431,199010.0
2020-09-17 12:30:00,50.06,50.26,50.0,50.18,367643.0,48.9333,49.1288,48.8746,49.0506,367643.0
2020-09-17 12:40:00,50.18,50.31,50.05,50.1,353662.0,49.0506,49.1777,48.9235,48.9724,353662.0
2020-09-17 12:50:00,50.1,50.43,50.05,50.42,242291.0,48.9724,49.2949,48.9235,49.2852,242291.0
2020-09-17 13:00:00,50.42,50.5,50.38,50.47,205856.0,49.2852,49.3634,49.2461,49.334,205856.0
2020-09-17 13:10:00,50.48,50.49,50.33,50.4,201485.0,49.3438,49.3536,49.1972,49.2656,201485.0
2020-09-17 13:20:00,50.4,50.49,50.37,50.47,162258.0,49.2656,49.3536,49.2363,49.334,162258.0
2020-09-17 13:30:00,50.48,50.74,50.46,50.7,263557.0,49.3438,49.598,49.3243,49.5589,263557.0
2020-09-17 13:40:00,50.7,50.89,50.69,50.88,382022.0,49.5589,49.7446,49.5491,49.7348,382022.0
2020-09-17 13:50:00,50.88,51.23,50.85,51.1,908637.0,49.7348,50.0769,49.7055,49.9499,908637.0
2020-09-17 14:00:00,51.11,51.29,51.09,51.1,512834.0,49.9596,50.1356,49.9401,49.9499,512834.0
2020-09-17 14:10:00,51.1,51.17,51.02,51.05,351113.0,49.9499,50.0183,49.8717,49.901,351113.0
2020-09-17 14:20:00,51.05,51.1,50.92,50.92,278003.0,49.901,49.9499,49.7739,49.7739,278003.0
2020-09-17 14:30:00,50.91,50.96,50.86,50.91,457557.0,49.7641,49.813,49.7153,49.7641,457557.0
2020-09-17 14:40:00,50.92,51.14,50.9,51.09,235919.0,49.7739,49.989,49.7544,49.9401,235919.0
2020-09-17 14:50:00,51.09,51.12,51.0,51.05,206072.0,49.9401,49.9694,49.8521,49.901,206072.0
2020-09-17 15:00:00,51.05,51.09,50.85,51.01,331797.0,49.901,49.9401,49.7055,49.8619,331797.0
2020-09-17 15:10:00,51.01,51.24,50.98,50.99,447221.0,49.8619,50.0867,49.8326,49.8423,447221.0
2020-09-17 15:20:00,50.99,51.07,50.79,50.83,317222.0,49.8423,49.9205,49.6468,49.6859,317222.0
2020-09-17 15:30:00,50.82,51.01,50.77,51.0,427478.0,49.6762,49.8619,49.6273,49.8521,427478.0
2020-09-17 15:40:00,50.99,51.02,50.8,50.98,438297.0,49.8423,49.8717,49.6566,49.8326,438297.0
2020-09-17 15:50:00,50.97,51.02,50.89,50.97,1100608.0,49.8228,49.8717,49.7446,49.8228,1100608.0
2020-09-18 09:30:00,51.5,52.04,51.3,51.71,3771465.0,50.3409,50.8687,50.1454,50.5461,3771465.0
2020-09-18 09:40:00,51.71,52.01,51.42,51.43,1052146.0,50.5461,50.8394,50.2627,50.2724,1052146.0
2020-09-18 09:50:00,51.43,51.5,51.27,51.37,899342.0,50.2724,50.3409,50.116,50.2138,899342.0
2020-09-18 10:00:00,51.37,51.56,51.27,51.5,551815.0,50.2138,50.3995,50.116,50.3409,551815.0
2020-09-18 10:10:00,51.51,51.95,51.48,51.88,684861.0,50.3506,50.7807,50.3213,50.7123,684861.0
2020-09-18 10:20:00,51.88,52.17,51.87,51.98,768023.0,50.7123,50.9958,50.7025,50.8101,768023.0
2020-09-18 10:30:00,51.98,52.1,51.69,51.73,740549.0,50.8101,50.9274,50.5266,50.5657,740549.0
2020-09-18 10:40:00,51.73,51.76,51.54,51.68,680540.0,50.5657,50.595,50.38,50.5168,680540.0
2020-09-18 10:50:00,51.68,51.7,51.39,51.39,385068.0,50.5168,50.5364,50.2333,50.2333,385068.0
2020-09-18 11:00:00,51.39,51.71,51.3,51.64,580719.0,50.2333,50.5461,50.1454,50.4777,580719.0
2020-09-18 11:10:00,51.64,51.64,51.24,51.27,369289.0,50.4777,50.4777,50.0867,50.116,369289.0
2020-09-18 11:20:00,51.29,51.4,51.23,51.26,267656.0,50.1356,50.2431,50.0769,50.1063,267656.0
2020-09-18 11:30:00,51.28,51.28,51.09,51.19,379196.0,50.1258,50.1258,49.9401,50.0378,379196.0
2020-09-18 11:40:00,51.19,51.41,51.07,51.37,309376.0,50.0378,50.2529,49.9205,50.2138,309376.0
2020-09-18 11:50:00,51.38,51.38,51.21,51.3,180636.0,50.2236,50.2236,50.0574,50.1454,180636.0
2020-09-18 12:00:00,51.29,51.39,51.24,51.32,146426.0,50.1356,50.2333,50.0867,50.1649,146426.0
2020-09-18 12:10:00,51.32,51.33,50.85,51.03,426910.0,50.1649,50.1747,49.7055,49.8814,426910.0
2020-09-18 12:20:00,51.03,51.1,50.95,51.04,267757.0,49.8814,49.9499,49.8032,49.8912,267757.0
2020-09-18 12:30:00,51.04,51.06,50.7,50.76,511270.0,49.8912,49.9108,49.5589,49.6175,511270.0
2020-09-18 12:40:00,50.76,50.82,50.63,50.65,400500.0,49.6175,49.6762,49.4904,49.51,400500.0
2020-09-18 12:50:00,50.66,50.71,50.51,50.58,378458.0,49.5198,49.5686,49.3731,49.4416,378458.0
2020-09-18 13:00:00,50.58,50.63,50.38,50.4,523890.0,49.4416,49.4904,49.2461,49.2656,523890.0
2020-09-18 13:10:00,50.41,50.5,50.22,50.36,618206.0,49.2754,49.3634,49.0897,49.2265,618206.0
2020-09-18 13:20:00,50.37,50.43,50.12,50.13,552095.0,49.2363,49.2949,48.9919,49.0017,552095.0
2020-09-18 13:30:00,50.13,50.43,49.97,50.29,639919.0,49.0017,49.2949,48.8453,49.1581,639919.0
2020-09-18 13:40:00,50.28,50.39,50.16,50.38,241903.0,49.1483,49.2559,49.031,49.2461,241903.0
2020-09-18 13:50:00,50.37,50.51,50.34,50.48,242161.0,49.2363,49.3731,49.207,49.3438,242161.0
2020-09-18 14:00:00,50.47,50.56,50.36,50.55,265086.0,49.334,49.422,49.2265,49.4122,265086.0
2020-09-18 14:10:00,50.54,50.63,50.45,50.49,205076.0,49.4025,49.4904,49.3145,49.3536,205076.0
2020-09-18 14:20:00,50.5,50.67,50.5,50.61,165957.0,49.3634,49.5295,49.3634,49.4709,165957.0
2020-09-18 14:30:00,50.6,50.75,50.59,50.73,161027.0,49.4611,49.6077,49.4513,49.5882,161027.0
2020-09-18 14:40:00,50.74,50.81,50.57,50.8,277100.0,49.598,49.6664,49.4318,49.6566,277100.0
2020-09-18 14:50:00,50.8,50.87,50.68,50.81,253412.0,49.6566,49.725,49.5393,49.6664,253412.0
2020-09-18 15:00:00,50.81,50.93,50.74,50.85,195965.0,49.6664,49.7837,49.598,49.7055,195965.0
2020-09-18 15:10:00,50.84,50.87,50.72,50.8,216315.0,49.6957,49.725,49.5784,49.6566,216315.0
2020-09-18 15:20:00,50.8,50.94,50.71,50.92,251782.0,49.6566,49.7935,49.5686,49.7739,251782.0
2020-09-18 15:30:00,50.91,50.98,50.8,50.86,322772.0,49.7641,49.8326,49.6566,49.7153,322772.0
2020-09-18 15:40:00,50.86,50.91,50.81,50.88,240349.0,49.7153,49.7641,49.6664,49.7348,240349.0
2020-09-18 15:50:00,50.87,50.93,50.71,50.74,1038980.0,49.725,49.7837,49.5686,49.598,1038980.0
2020-09-21 09:30:00,49.61,49.78,48.75,48.77,1706778.0,48.4934,48.6596,47.6528,47.6723,1706778.0
2020-09-21 09:40:00,48.78,48.99,48.63,48.94,1346693.0,47.6821,47.8874,47.5355,47.8385,1346693.0
2020-09-21 09:50:00,48.95,48.97,48.58,48.77,1033574.0,47.8483,47.8678,47.4866,47.6723,1033574.0
2020-09-21 10:00:00,48.76,48.91,48.61,48.82,690369.0,47.6625,47.8092,47.5159,47.7212,690369.0
2020-09-21 10:10:00,48.82,48.92,48.46,48.52,843056.0,47.7212,47.8189,47.3693,47.4279,843056.0
2020-09-21 10:20:00,48.52,48.52,48.05,48.17,1028276.0,47.4279,47.4279,46.9685,47.0858,1028276.0
2020-09-21 10:30:00,48.14,48.22,47.91,47.95,926787.0,47.0565,47.1347,46.8317,46.8708,926787.0
2020-09-21 10:40:00,47.94,48.38,47.89,48.36,605305.0,46.861,47.2911,46.8121,47.2715,605305.0
2020-09-21 10:50:00,48.36,48.4,48.18,48.28,390870.0,47.2715,47.3106,47.0956,47.1933,390870.0
2020-09-21 11:00:00,48.26,48.73,48.24,48.68,514887.0,47.1738,47.6332,47.1542,47.5843,514887.0
2020-09-21 11:10:00,48.67,48.69,48.43,48.47,286084.0,47.5746,47.5941,47.34,47.3791,286084.0
2020-09-21 11:20:00,48.47,48.57,48.35,48.54,249793.0,47.3791,47.4768,47.2618,47.4475,249793.0
2020-09-21 11:30:00,48.54,48.77,48.49,48.72,287016.0,47.4475,47.6723,47.3986,47.6234,287016.0
2020-09-21 11:40:00,48.73,48.99,48.68,48.96,351023.0,47.6332,47.8874,47.5843,47.858,351023.0
2020-09-21 11:50:00,48.97,49.17,48.95,49.15,331102.0,47.8678,48.0633,47.8483,48.0438,331102.0
2020-09-21 12:00:00,49.16,49.39,49.16,49.31,280888.0,48.0535,48.2784,48.0535,48.2002,280888.0
2020-09-21 12:10:00,49.31,49.39,49.24,49.25,269495.0,48.2002,48.2784,48.1317,48.1415,269495.0
2020-09-21 12:20:00,49.26,49.4,49.19,49.33,168247.0,48.1513,48.2881,48.0829,48.2197,168247.0
2020-09-21 12:30:00,49.33,49.48,49.32,49.45,219643.0,48.2197,48.3663,48.2099,48.337,219643.0
2020-09-21 12:40:00,49.46,49.53,49.25,49.31,230524.0,48.3468,48.4152,48.1415,48.2002,230524.0
2020-09-21 12:50:00,49.3,49.37,49.25,49.29,186273.0,48.1904,48.2588,48.1415,48.1806,186273.0
2020-09-21 13:00:00,49.29,49.34,49.14,49.26,292911.0,48.1806,48.2295,48.034,48.1513,292911.0
2020-09-21 13:10:00,49.26,49.48,49.22,49.34,178470.0,48.1513,48.3663,48.1122,48.2295,178470.0
2020-09-21 13:20:00,49.34,49.42,49.28,49.33,150942.0,48.2295,48.3077,48.1708,48.2197,150942.0
2020-09-21 13:30:00,49.32,49.33,49.21,49.3,199125.0,48.2099,48.2197,48.1024,48.1904,199125.0
2020-09-21 13:40:00,49.29,49.3,49.1,49.14,196299.0,48.1806,48.1904,47.9949,48.034,196299.0
2020-09-21 13:50:00,49.14,49.19,48.99,49.09,311598.0,48.034,48.0829,47.8874,47.9851,311598.0
2020-09-21 14:00:00,49.08,49.26,48.97,48.99,265410.0,47.9753,48.1513,47.8678,47.8874,265410.0
2020-09-21 14:10:00,48.99,49.04,48.85,48.88,182064.0,47.8874,47.9362,47.7505,47.7798,182064.0
2020-09-21 14:20:00,48.88,48.99,48.86,48.93,192247.0,47.7798,47.8874,47.7603,47.8287,192247.0
2020-09-21 14:30:00,48.92,48.92,48.68,48.72,281510.0,47.8189,47.8189,47.5843,47.6234,281510.0
2020-09-21 14:40:00,48.72,48.76,48.63,48.64,183836.0,47.6234,47.6625,47.5355,47.5452,183836.0
2020-09-21 14:50:00,48.65,48.81,48.64,48.72,228775.0,47.555,47.7114,47.5452,47.6234,228775.0
2020-09-21 15:00:00,48.72,48.94,48.7,48.9,242482.0,47.6234,47.8385,47.6039,47.7994,242482.0
2020-09-21 15:10:00,48.89,48.98,48.83,48.87,268117.0,47.7896,47.8776,47.731,47.7701,268117.0
2020-09-21 15:20:00,48.87,48.92,48.81,48.86,265716.0,47.7701,47.8189,47.7114,47.7603,265716.0
2020-09-21 15:30:00,48.86,48.98,48.75,48.91,357568.0,47.7603,47.8776,47.6528,47.8092,357568.0
2020-09-21 15:40:00,48.91,49.02,48.82,48.83,461241.0,47.8092,47.9167,47.7212,47.731,461241.0
2020-09-21 15:50:00,48.82,49.18,48.81,49.15,1077976.0,47.7212,48.0731,47.7114,48.0438,1077976.0
2020-09-22 09:30:00,49.27,49.44,49.08,49.42,874114.0,48.1611,48.3272,47.9753,48.3077,874114.0
2020-09-22 09:40:00,49.43,49.58,49.15,49.21,689978.0,48.3175,48.4641,48.0438,48.1024,689978.0
2020-09-22 09:50:00,49.21,49.21,48.91,48.96,449716.0,48.1024,48.1024,47.8092,47.858,449716.0
2020-09-22 10:00:00,48.98,49.21,48.91,49.18,453596.0,47.8776,48.1024,47.8092,48.0731,453596.0
2020-09-22 10:10:00,49.18,49.5,49.15,49.32,369273.0,48.0731,48.3859,48.0438,48.2099,369273.0
2020-09-22 10:20:00,49.34,49.39,49.15,49.27,215477.0,48.2295,48.2784,48.0438,48.1611,215477.0
2020-09-22 10:30:00,49.27,49.32,49.12,49.19,189605.0,48.1611,48.2099,48.0144,48.0829,189605.0
2020-09-22 10:40:00,49.18,49.23,48.88,48.91,358287.0,48.0731,48.122,47.7798,47.8092,358287.0
2020-09-22 10:50:00,48.89,49.05,48.82,48.83,285672.0,47.7896,47.946,47.7212,47.731,285672.0
2020-09-22 11:00:00,48.83,48.94,48.78,48.86,191187.0,47.731,47.8385,47.6821,47.7603,191187.0
2020-09-22 11:10:00,48.86,49.03,48.82,49.01,217361.0,47.7603,47.9265,47.7212,47.9069,217361.0
2020-09-22 11:20:00,49.01,49.09,48.96,49.01,204395.0,47.9069,47.9851,47.858,47.9069,204395.0
2020-09-22 11:30:00,49.01,49.05,48.89,49.02,126727.0,47.9069,47.946,47.7896,47.9167,126727.0
2020-09-22 11:40:00,49.03,49.14,49.02,49.09,196001.0,47.9265,48.034,47.9167,47.9851,196001.0
2020-09-22 11:50:00,49.09,49.21,49.01,49.18,94791.0,47.9851,48.1024,47.9069,48.0731,94791.0
2020-09-22 12:00:00,49.17,49.25,49.16,49.23,108591.0,48.0633,48.1415,48.0535,48.122,108591.0
2020-09-22 12:10:00,49.23,49.28,49.18,49.22,122395.0,48.122,48.1708,48.0731,48.1122,122395.0
2020-09-22 12:20:00,49.22,49.24,49.18,49.2,80928.0,48.1122,48.1317,48.0731,48.0926,80928.0
2020-09-22 12:30:00,49.21,49.25,49.14,49.17,62362.0,48.1024,48.1415,48.034,48.0633,62362.0
2020-09-22 12:40:00,49.16,49.17,49.04,49.05,182577.0,48.0535,48.0633,47.9362,47.946,182577.0
2020-09-22 12:50:00,49.05,49.07,48.97,49.02,91455.0,47.946,47.9656,47.8678,47.9167,91455.0
2020-09-22 13:00:00,49.03,49.11,49.0,49.1,112876.0,47.9265,48.0047,47.8971,47.9949,112876.0
2020-09-22 13:10:00,49.1,49.22,49.09,49.22,86874.0,47.9949,48.1122,47.9851,48.1122,86874.0
2020-09-22 13:20:00,49.22,49.29,49.21,49.26,103883.0,48.1122,48.1806,48.1024,48.1513,103883.0
2020-09-22 13:30:00,49.26,49.35,49.24,49.35,120177.0,48.1513,48.2393,48.1317,48.2393,120177.0
2020-09-22 13:40:00,49.35,49.5,49.33,49.5,179669.0,48.2393,48.3859,48.2197,48.3859,179669.0
2020-09-22 13:50:00,49.5,49.54,49.46,49.49,215614.0,48.3859,48.425,48.3468,48.3761,215614.0
2020-09-22 14:00:00,49.49,49.63,49.49,49.54,144122.0,48.3761,48.513,48.3761,48.425,144122.0
2020-09-22 14:10:00,49.53,49.64,49.49,49.63,147899.0,48.4152,48.5227,48.3761,48.513,147899.0
2020-09-22 14:20:00,49.62,49.62,49.5,49.54,136681.0,48.5032,48.5032,48.3859,48.425,136681.0
2020-09-22 14:30:00,49.54,49.58,49.47,49.51,134330.0,48.425,48.4641,48.3566,48.3957,134330.0
2020-09-22 14:40:00,49.51,49.52,49.42,49.45,126953.0,48.3957,48.4054,48.3077,48.337,126953.0
2020-09-22 14:50:00,49.45,49.5,49.43,49.46,102028.0,48.337,48.3859,48.3175,48.3468,102028.0
2020-09-22 15:00:00,49.46,49.54,49.41,49.53,140531.0,48.3468,48.425,48.2979,48.4152,140531.0
2020-09-22 15:10:00,49.53,49.56,49.44,49.55,119057.0,48.4152,48.4445,48.3272,48.4348,119057.0
2020-09-22 15:20:00,49.55,49.64,49.51,49.64,168908.0,48.4348,48.5227,48.3957,48.5227,168908.0
2020-09-22 15:30:00,49.64,49.68,49.53,49.64,252367.0,48.5227,48.5618,48.4152,48.5227,252367.0
2020-09-22 15:40:00,49.64,49.72,49.6,49.69,248599.0,48.5227,48.6009,48.4836,48.5716,248599.0
2020-09-22 15:50:00,49.7,49.78,49.57,49.7,743039.0,48.5814,48.6596,48.4543,48.5814,743039.0
2020-09-23 09:30:00,51.01,51.61,50.69,51.19,2148422.0,49.8619,50.4484,49.5491,50.0378,2148422.0
2020-09-23 09:40:00,51.18,51.38,50.95,51.3,895573.0,50.0281,50.2236,49.8032,50.1454,895573.0
2020-09-23 09:50:00,51.3,51.3,50.8,50.97,673681.0,50.1454,50.1454,49.6566,49.8228,673681.0
2020-09-23 10:00:00,50.96,51.05,50.72,50.74,444464.0,49.813,49.901,49.5784,49.598,444464.0
2020-09-23 10:10:00,50.75,50.95,50.69,50.93,490994.0,49.6077,49.8032,49.5491,49.7837,490994.0
2020-09-23 10:20:00,50.92,51.0,50.67,50.7,418498.0,49.7739,49.8521,49.5295,49.5589,418498.0
2020-09-23 10:30:00,50.7,50.9,50.53,50.54,527847.0,49.5589,49.7544,49.3927,49.4025,527847.0
2020-09-23 10:40:00,50.53,50.71,50.48,50.68,469157.0,49.3927,49.5686,49.3438,49.5393,469157.0
2020-09-23 10:50:00,50.68,50.68,50.49,50.58,366906.0,49.5393,49.5393,49.3536,49.4416,366906.0
2020-09-23 11:00:00,50.58,50.69,50.51,50.66,215595.0,49.4416,49.5491,49.3731,49.5198,215595.0
2020-09-23 11:10:00,50.66,50.68,50.49,50.52,249360.0,49.5198,49.5393,49.3536,49.3829,249360.0
2020-09-23 11:20:00,50.53,50.56,50.33,50.36,390091.0,49.3927,49.422,49.1972,49.2265,390091.0
2020-09-23 11:30:00,50.35,50.61,50.33,50.58,243942.0,49.2168,49.4709,49.1972,49.4416,243942.0
2020-09-23 11:40:00,50.58,50.58,50.46,50.5,191125.0,49.4416,49.4416,49.3243,49.3634,191125.0
2020-09-23 11:50:00,50.49,50.54,50.39,50.41,203329.0,49.3536,49.4025,49.2559,49.2754,203329.0
2020-09-23 12:00:00,50.4,50.69,50.38,50.68,340663.0,49.2656,49.5491,49.2461,49.5393,340663.0
2020-09-23 12:10:00,50.69,50.79,50.62,50.65,311222.0,49.5491,49.6468,49.4807,49.51,311222.0
2020-09-23 12:20:00,50.65,50.72,50.56,50.71,206121.0,49.51,49.5784,49.422,49.5686,206121.0
2020-09-23 12:30:00,50.7,50.74,50.53,50.68,198732.0,49.5589,49.598,49.3927,49.5393,198732.0
2020-09-23 12:40:00,50.68,50.85,50.67,50.72,213408.0,49.5393,49.7055,49.5295,49.5784,213408.0
2020-09-23 12:50:00,50.71,50.77,50.67,50.75,114018.0,49.5686,49.6273,49.5295,49.6077,114018.0
2020-09-23 13:00:00,50.75,50.78,50.65,50.76,141199.0,49.6077,49.6371,49.51,49.6175,141199.0
2020-09-23 13:10:00,50.76,50.79,50.68,50.72,115263.0,49.6175,49.6468,49.5393,49.5784,115263.0
2020-09-23 13:20:00,50.72,50.76,50.58,50.63,112038.0,49.5784,49.6175,49.4416,49.4904,112038.0
2020-09-23 13:30:00,50.62,50.69,50.61,50.62,122255.0,49.4807,49.5491,49.4709,49.4807,122255.0
2020-09-23 13:40:00,50.62,50.66,50.52,50.59,130094.0,49.4807,49.5198,49.3829,49.4513,130094.0
2020-09-23 13:50:00,50.59,50.6,50.45,50.5,229257.0,49.4513,49.4611,49.3145,49.3634,229257.0
2020-09-23 14:00:00,50.49,50.5,50.35,50.37,262964.0,49.3536,49.3634,49.2168,49.2363,262964.0
2020-09-23 14:10:00,50.37,50.42,50.16,50.2,390795.0,49.2363,49.2852,49.031,49.0701,390795.0
2020-09-23 14:20:00,50.21,50.29,50.14,50.22,244708.0,49.0799,49.1581,49.0115,49.0897,244708.0
2020-09-23 14:30:00,50.2,50.25,50.1,50.18,250160.0,49.0701,49.119,48.9724,49.0506,250160.0
2020-09-23 14:40:00,50.17,50.18,49.98,50.05,274450.0,49.0408,49.0506,48.8551,48.9235,274450.0
2020-09-23 14:50:00,50.05,50.14,49.85,49.88,216979.0,48.9235,49.0115,48.728,48.7573,216979.0
2020-09-23 15:00:00,49.88,49.94,49.71,49.82,291559.0,48.7573,48.816,48.5912,48.6987,291559.0
2020-09-23 15:10:00,49.82,50.09,49.8,50.08,347277.0,48.6987,48.9626,48.6791,48.9528,347277.0
2020-09-23 15:20:00,50.08,50.18,49.93,50.11,356686.0,48.9528,49.0506,48.8062,48.9822,356686.0
2020-09-23 15:30:00,50.11,50.2,50.06,50.19,371928.0,48.9822,49.0701,48.9333,49.0604,371928.0
2020-09-23 15:40:00,50.19,50.26,49.95,49.99,422952.0,49.0604,49.1288,48.8258,48.8649,422952.0
2020-09-23 15:50:00,49.99,49.99,49.64,49.86,1265332.0,48.8649,48.8649,48.5227,48.7378,1265332.0
2020-09-24 09:30:00,49.53,49.76,49.21,49.44,925543.0,48.4152,48.64,48.1024,48.3272,925543.0
2020-09-24 09:40:00,49.43,49.65,49.26,49.55,506812.0,48.3175,48.5325,48.1513,48.4348,506812.0
2020-09-24 09:50:00,49.56,49.74,49.48,49.51,430677.0,48.4445,48.6205,48.3663,48.3957,430677.0
2020-09-24 10:00:00,49.52,49.92,49.51,49.86,447557.0,48.4054,48.7964,48.3957,48.7378,447557.0
2020-09-24 10:10:00,49.85,49.85,49.54,49.72,298134.0,48.728,48.728,48.425,48.6009,298134.0
2020-09-24 10:20:00,49.73,49.73,49.38,49.46,408331.0,48.6107,48.6107,48.2686,48.3468,408331.0
2020-09-24 10:30:00,49.46,49.47,49.16,49.17,307212.0,48.3468,48.3566,48.0535,48.0633,307212.0
2020-09-24 10:40:00,49.18,49.46,49.09,49.35,240291.0,48.0731,48.3468,47.9851,48.2393,240291.0
2020-09-24 10:50:00,49.34,49.42,49.22,49.34,213800.0,48.2295,48.3077,48.1122,48.2295,213800.0
2020-09-24 11:00:00,49.35,49.46,49.27,49.32,220500.0,48.2393,48.3468,48.1611,48.2099,220500.0
2020-09-24 11:10:00,49.32,49.48,49.14,49.21,247680.0,48.2099,48.3663,48.034,48.1024,247680.0
2020-09-24 11:20:00,49.22,49.54,49.2,49.48,253415.0,48.1122,48.425,48.0926,48.3663,253415.0
2020-09-24 11:30:00,49.47,49.62,49.45,49.59,225710.0,48.3566,48.5032,48.337,48.4739,225710.0
2020-09-24 11:40:00,49.59,49.67,49.5,49.55,191146.0,48.4739,48.5521,48.3859,48.4348,191146.0
2020-09-24 11:50:00,49.55,49.68,49.46,49.67,154939.0,48.4348,48.5618,48.3468,48.5521,154939.0
2020-09-24 12:00:00,49.66,49.81,49.66,49.75,149274.0,48.5423,48.6889,48.5423,48.6303,149274.0
2020-09-24 12:10:00,49.73,49.78,49.6,49.62,119643.0,48.6107,48.6596,48.4836,48.5032,119643.0
2020-09-24 12:20:00,49.63,49.79,49.61,49.71,154520.0,48.513,48.6694,48.4934,48.5912,154520.0
2020-09-24 12:30:00,49.71,49.72,49.59,49.62,170486.0,48.5912,48.6009,48.4739,48.5032,170486.0
2020-09-24 12:40:00,49.62,49.82,49.57,49.82,119591.0,48.5032,48.6987,48.4543,48.6987,119591.0
2020-09-24 12:50:00,49.82,49.86,49.65,49.83,344313.0,48.6987,48.7378,48.5325,48.7085,344313.0
2020-09-24 13:00:00,49.82,50.01,49.79,49.98,273344.0,48.6987,48.8844,48.6694,48.8551,273344.0
2020-09-24 13:10:00,49.98,50.29,49.97,50.1,667914.0,48.8551,49.1581,48.8453,48.9724,667914.0
2020-09-24 13:20:00,50.11,50.2,50.09,50.2,179444.0,48.9822,49.0701,48.9626,49.0701,179444.0
2020-09-24 13:30:00,50.2,50.31,50.18,50.3,164911.0,49.0701,49.1777,49.0506,49.1679,164911.0
2020-09-24 13:40:00,50.3,50.36,50.25,50.28,163047.0,49.1679,49.2265,49.119,49.1483,163047.0
2020-09-24 13:50:00,50.27,50.3,50.1,50.14,158592.0,49.1386,49.1679,48.9724,49.0115,158592.0
2020-09-24 14:00:00,50.13,50.19,50.01,50.07,173218.0,49.0017,49.0604,48.8844,48.9431,173218.0
2020-09-24 14:10:00,50.06,50.1,49.86,49.86,211605.0,48.9333,48.9724,48.7378,48.7378,211605.0
2020-09-24 14:20:00,49.87,49.91,49.79,49.87,198694.0,48.7476,48.7867,48.6694,48.7476,198694.0
2020-09-24 14:30:00,49.86,49.99,49.84,49.98,165458.0,48.7378,48.8649,48.7182,48.8551,165458.0
2020-09-24 14:40:00,49.98,50.06,49.81,49.82,235883.0,48.8551,48.9333,48.6889,48.6987,235883.0
2020-09-24 14:50:00,49.81,49.84,49.56,49.57,272760.0,48.6889,48.7182,48.4445,48.4543,272760.0
2020-09-24 15:00:00,49.57,49.63,49.49,49.55,214991.0,48.4543,48.513,48.3761,48.4348,214991.0
2020-09-24 15:10:00,49.54,49.69,49.51,49.54,254150.0,48.425,48.5716,48.3957,48.425,254150.0
2020-09-24 15:20:00,49.54,49.55,49.26,49.35,349808.0,48.425,48.4348,48.1513,48.2393,349808.0
2020-09-24 15:30:00,49.35,49.46,49.19,49.45,392759.0,48.2393,48.3468,48.0829,48.337,392759.0
2020-09-24 15:40:00,49.45,49.58,49.38,49.39,303636.0,48.337,48.4641,48.2686,48.2784,303636.0
2020-09-24 15:50:00,49.39,49.53,49.33,49.47,1296034.0,48.2784,48.4152,48.2197,48.3566,1296034.0
2020-09-25 09:30:00,49.53,49.6,48.46,48.56,1508967.0,48.4152,48.4836,47.3693,47.467,1508967.0
2020-09-25 09:40:00,48.57,48.73,47.83,47.94,1359723.0,47.4768,47.6332,46.7535,46.861,1359723.0
2020-09-25 09:50:00,47.94,48.18,47.78,48.18,942969.0,46.861,47.0956,46.7046,47.0956,942969.0
2020-09-25 10:00:00,48.18,48.28,48.03,48.17,508057.0,47.0956,47.1933,46.949,47.0858,508057.0
2020-09-25 10:10:00,48.17,48.47,47.85,48.44,525635.0,47.0858,47.3791,46.773,47.3497,525635.0
2020-09-25 10:20:00,48.44,48.51,48.35,48.46,356090.0,47.3497,47.4182,47.2618,47.3693,356090.0
2020-09-25 10:30:00,48.44,48.49,48.3,48.48,254747.0,47.3497,47.3986,47.2129,47.3888,254747.0
2020-09-25 10:40:00,48.49,48.68,48.46,48.49,351664.0,47.3986,47.5843,47.3693,47.3986,351664.0
2020-09-25 10:50:00,48.49,48.54,48.33,48.34,173101.0,47.3986,47.4475,47.2422,47.252,173101.0
2020-09-25 11:00:00,48.35,48.4,48.15,48.25,317512.0,47.2618,47.3106,47.0663,47.164,317512.0
2020-09-25 11:10:00,48.25,48.47,48.22,48.46,313396.0,47.164,47.3791,47.1347,47.3693,313396.0
2020-09-25 11:20:00,48.46,48.57,48.41,48.51,358388.0,47.3693,47.4768,47.3204,47.4182,358388.0
2020-09-25 11:30:00,48.51,48.6,48.42,48.46,185476.0,47.4182,47.5061,47.3302,47.3693,185476.0
2020-09-25 11:40:00,48.46,48.52,48.28,48.29,163735.0,47.3693,47.4279,47.1933,47.2031,163735.0
2020-09-25 11:50:00,48.3,48.31,48.08,48.08,374762.0,47.2129,47.2227,46.9978,46.9978,374762.0
2020-09-25 12:00:00,48.09,48.35,48.08,48.34,254016.0,47.0076,47.2618,46.9978,47.252,254016.0
2020-09-25 12:10:00,48.34,48.46,48.3,48.39,173491.0,47.252,47.3693,47.2129,47.3009,173491.0
2020-09-25 12:20:00,48.4,48.47,48.28,48.37,144995.0,47.3106,47.3791,47.1933,47.2813,144995.0
2020-09-25 12:30:00,48.38,48.52,48.35,48.5,179439.0,47.2911,47.4279,47.2618,47.4084,179439.0
2020-09-25 12:40:00,48.51,48.6,48.48,48.55,150006.0,47.4182,47.5061,47.3888,47.4573,150006.0
2020-09-25 12:50:00,48.55,48.69,48.55,48.66,167383.0,47.4573,47.5941,47.4573,47.5648,167383.0
2020-09-25 13:00:00,48.65,48.77,48.59,48.75,186111.0,47.555,47.6723,47.4964,47.6528,186111.0
2020-09-25 13:10:00,48.75,48.87,48.73,48.8,278746.0,47.6528,47.7701,47.6332,47.7016,278746.0
2020-09-25 13:20:00,48.79,48.83,48.72,48.76,135836.0,47.6919,47.731,47.6234,47.6625,135836.0
2020-09-25 13:30:00,48.77,48.83,48.72,48.76,136100.0,47.6723,47.731,47.6234,47.6625,136100.0
2020-09-25 13:40:00,48.76,48.92,48.76,48.88,239569.0,47.6625,47.8189,47.6625,47.7798,239569.0
2020-09-25 13:50:00,48.88,48.91,48.8,48.85,230479.0,47.7798,47.8092,47.7016,47.7505,230479.0
2020-09-25 14:00:00,48.84,48.97,48.82,48.91,187532.0,47.7407,47.8678,47.7212,47.8092,187532.0
2020-09-25 14:10:00,48.91,48.91,48.71,48.77,188809.0,47.8092,47.8092,47.6137,47.6723,188809.0
2020-09-25 14:20:00,48.76,48.78,48.68,48.72,202411.0,47.6625,47.6821,47.5843,47.6234,202411.0
2020-09-25 14:30:00,48.71,48.72,48.64,48.71,185794.0,47.6137,47.6234,47.5452,47.6137,185794.0
2020-09-25 14:40:00,48.71,48.84,48.66,48.82,174732.0,47.6137,47.7407,47.5648,47.7212,174732.0
2020-09-25 14:50:00,48.82,48.99,48.81,48.98,202103.0,47.7212,47.8874,47.7114,47.8776,202103.0
2020-09-25 15:00:00,48.98,49.08,48.9,49.03,364075.0,47.8776,47.9753,47.7994,47.9265,364075.0
2020-09-25 15:10:00,49.03,49.11,48.97,49.09,227112.0,47.9265,48.0047,47.8678,47.9851,227112.0
2020-09-25 15:20:00,49.09,49.18,49.05,49.16,247712.0,47.9851,48.0731,47.946,48.0535,247712.0
2020-09-25 15:30:00,49.16,49.2,49.07,49.08,351951.0,48.0535,48.0926,47.9656,47.9753,351951.0
2020-09-25 15:40:00,49.08,49.19,49.04,49.17,343612.0,47.9753,48.0829,47.9362,48.0633,343612.0
2020-09-25 15:50:00,49.17,49.21,49.04,49.14,948511.0,48.0633,48.1024,47.9362,48.034,948511.0
2020-09-28 09:30:00,49.64,49.69,48.13,48.52,2500838.0,48.5227,48.5716,47.0467,47.4279,2500838.0
2020-09-28 09:40:00,48.52,49.03,48.51,48.84,781874.0,47.4279,47.9265,47.4182,47.7407,781874.0
2020-09-28 09:50:00,48.84,49.18,48.77,49.13,485402.0,47.7407,48.0731,47.6723,48.0242,485402.0
2020-09-28 10:00:00,49.16,49.18,49.0,49.09,440536.0,48.0535,48.0731,47.8971,47.9851,440536.0
2020-09-28 10:10:00,49.11,49.49,49.09,49.49,328097.0,48.0047,48.3761,47.9851,48.3761,328097.0
2020-09-28 10:20:00,49.49,49.6,49.42,49.45,477723.0,48.3761,48.4836,48.3077,48.337,477723.0
2020-09-28 10:30:00,49.44,49.72,49.44,49.65,480628.0,48.3272,48.6009,48.3272,48.5325,480628.0
2020-09-28 10:40:00,49.65,49.74,49.4,49.4,265798.0,48.5325,48.6205,48.2881,48.2881,265798.0
2020-09-28 10:50:00,49.41,49.42,49.18,49.25,296430.0,48.2979,48.3077,48.0731,48.1415,296430.0
2020-09-28 11:00:00,49.26,49.59,49.24,49.58,304179.0,48.1513,48.4739,48.1317,48.4641,304179.0
2020-09-28 11:10:00,49.58,49.69,49.54,49.68,267772.0,48.4641,48.5716,48.425,48.5618,267772.0
2020-09-28 11:20:00,49.69,49.69,49.55,49.63,165991.0,48.5716,48.5716,48.4348,48.513,165991.0
2020-09-28 11:30:00,49.63,49.66,49.39,49.6,257844.0,48.513,48.5423,48.2784,48.4836,257844.0
2020-09-28 11:40:00,49.6,49.61,49.24,49.28,278646.0,48.4836,48.4934,48.1317,48.1708,278646.0
2020-09-28 11:50:00,49.29,49.29,49.09,49.2,349603.0,48.1806,48.1806,47.9851,48.0926,349603.0
2020-09-28 12:00:00,49.2,49.33,49.18,49.33,185353.0,48.0926,48.2197,48.0731,48.2197,185353.0
2020-09-28 12:10:00,49.32,49.33,49.05,49.07,338403.0,48.2099,48.2197,47.946,47.9656,338403.0
2020-09-28 12:20:00,49.07,49.16,49.03,49.16,235041.0,47.9656,48.0535,47.9265,48.0535,235041.0
2020-09-28 12:30:00,49.17,49.2,49.08,49.11,174005.0,48.0633,48.0926,47.9753,48.0047,174005.0
2020-09-28 12:40:00,49.12,49.23,49.08,49.22,149874.0,48.0144,48.122,47.9753,48.1122,149874.0
2020-09-28 12:50:00,49.22,49.29,49.21,49.22,141053.0,48.1122,48.1806,48.1024,48.1122,141053.0
2020-09-28 13:00:00,49.22,49.25,49.06,49.07,239940.0,48.1122,48.1415,47.9558,47.9656,239940.0
2020-09-28 13:10:00,49.07,49.26,49.05,49.15,218190.0,47.9656,48.1513,47.946,48.0438,218190.0
2020-09-28 13:20:00,49.16,49.27,49.14,49.2,215493.0,48.0535,48.1611,48.034,48.0926,215493.0
2020-09-28 13:30:00,49.21,49.26,49.15,49.18,160659.0,48.1024,48.1513,48.0438,48.0731,160659.0
2020-09-28 13:40:00,49.17,49.17,49.09,49.15,178282.0,48.0633,48.0633,47.9851,48.0438,178282.0
2020-09-28 13:50:00,49.16,49.36,49.13,49.34,269356.0,48.0535,48.249,48.0242,48.2295,269356.0
2020-09-28 14:00:00,49.33,49.36,49.22,49.28,238715.0,48.2197,48.249,48.1122,48.1708,238715.0
2020-09-28 14:10:00,49.29,49.34,49.22,49.23,163656.0,48.1806,48.2295,48.1122,48.122,163656.0
2020-09-28 14:20:00,49.22,49.22,49.03,49.12,313303.0,48.1122,48.1122,47.9265,48.0144,313303.0
2020-09-28 14:30:00,49.12,49.26,49.08,49.24,235236.0,48.0144,48.1513,47.9753,48.1317,235236.0
2020-09-28 14:40:00,49.25,49.25,49.14,49.18,215367.0,48.1415,48.1415,48.034,48.0731,215367.0
2020-09-28 14:50:00,49.18,49.33,49.18,49.27,194634.0,48.0731,48.2197,48.0731,48.1611,194634.0
2020-09-28 15:00:00,49.27,49.35,49.21,49.3,242975.0,48.1611,48.2393,48.1024,48.1904,242975.0
2020-09-28 15:10:00,49.3,49.45,49.29,49.38,295168.0,48.1904,48.337,48.1806,48.2686,295168.0
2020-09-28 15:20:00,49.38,49.52,49.36,49.48,396670.0,48.2686,48.4054,48.249,48.3663,396670.0
2020-09-28 15:30:00,49.48,49.48,49.27,49.47,444421.0,48.3663,48.3663,48.1611,48.3566,444421.0
2020-09-28 15:40:00,49.46,49.58,49.41,49.5,612595.0,48.3468,48.4641,48.2979,48.3859,612595.0
2020-09-28 15:50:00,49.49,49.77,49.46,49.74,1543693.0,48.3761,48.6498,48.3468,48.6205,1543693.0
2020-09-29 09:30:00,49.6,50.4,49.59,50.18,1528311.0,48.4836,49.2656,48.4739,49.0506,1528311.0
2020-09-29 09:40:00,50.18,51.07,50.17,51.04,1655171.0,49.0506,49.9205,49.0408,49.8912,1655171.0
2020-09-29 09:50:00,51.05,51.38,50.88,50.97,2333826.0,49.901,50.2236,49.7348,49.8228,2333826.0
2020-09-29 10:00:00,50.96,51.28,50.88,51.24,940016.0,49.813,50.1258,49.7348,50.0867,940016.0
2020-09-29 10:10:00,51.25,51.27,50.86,50.99,779930.0,50.0965,50.116,49.7153,49.8423,779930.0
2020-09-29 10:20:00,50.98,51.05,50.81,50.9,594585.0,49.8326,49.901,49.6664,49.7544,594585.0
2020-09-29 10:30:00,50.9,50.93,50.63,50.71,481123.0,49.7544,49.7837,49.4904,49.5686,481123.0
2020-09-29 10:40:00,50.7,50.74,50.5,50.53,409647.0,49.5589,49.598,49.3634,49.3927,409647.0
2020-09-29 10:50:00,50.53,50.87,50.42,50.73,616211.0,49.3927,49.725,49.2852,49.5882,616211.0
2020-09-29 11:00:00,50.73,50.83,50.68,50.7,300438.0,49.5882,49.6859,49.5393,49.5589,300438.0
2020-09-29 11:10:00,50.7,50.83,50.67,50.8,340559.0,49.5589,49.6859,49.5295,49.6566,340559.0
2020-09-29 11:20:00,50.81,50.84,50.61,50.65,329605.0,49.6664,49.6957,49.4709,49.51,329605.0
2020-09-29 11:30:00,50.65,50.71,50.59,50.7,459435.0,49.51,49.5686,49.4513,49.5589,459435.0
2020-09-29 11:40:00,50.7,50.79,50.49,50.51,939419.0,49.5589,49.6468,49.3536,49.3731,939419.0
2020-09-29 11:50:00,50.52,50.68,50.32,50.49,988899.0,49.3829,49.5393,49.1874,49.3536,988899.0
2020-09-29 12:00:00,50.49,50.68,50.42,50.68,389738.0,49.3536,49.5393,49.2852,49.5393,389738.0
2020-09-29 12:10:00,50.68,50.69,50.43,50.47,434142.0,49.5393,49.5491,49.2949,49.334,434142.0
2020-09-29 12:20:00,50.47,50.71,50.43,50.68,214324.0,49.334,49.5686,49.2949,49.5393,214324.0
2020-09-29 12:30:00,50.67,50.75,50.65,50.7,252134.0,49.5295,49.6077,49.51,49.5589,252134.0
2020-09-29 12:40:00,50.7,50.96,50.64,50.83,435838.0,49.5589,49.813,49.5002,49.6859,435838.0
2020-09-29 12:50:00,50.83,51.0,50.81,50.93,360134.0,49.6859,49.8521,49.6664,49.7837,360134.0
2020-09-29 13:00:00,50.93,50.98,50.64,50.7,392636.0,49.7837,49.8326,49.5002,49.5589,392636.0
2020-09-29 13:10:00,50.7,50.77,50.61,50.68,264608.0,49.5589,49.6273,49.4709,49.5393,264608.0
2020-09-29 13:20:00,50.68,50.75,50.62,50.75,195382.0,49.5393,49.6077,49.4807,49.6077,195382.0
2020-09-29 13:30:00,50.75,50.99,50.74,50.98,299527.0,49.6077,49.8423,49.598,49.8326,299527.0
2020-09-29 13:40:00,50.98,51.0,50.87,50.93,325516.0,49.8326,49.8521,49.725,49.7837,325516.0
2020-09-29 13:50:00,50.93,51.06,50.92,51.0,315787.0,49.7837,49.9108,49.7739,49.8521,315787.0
2020-09-29 14:00:00,51.0,51.06,50.97,51.0,266099.0,49.8521,49.9108,49.8228,49.8521,266099.0
2020-09-29 14:10:00,51.0,51.05,50.94,51.03,274342.0,49.8521,49.901,49.7935,49.8814,274342.0
2020-09-29 14:20:00,51.02,51.05,50.98,51.03,229467.0,49.8717,49.901,49.8326,49.8814,229467.0
2020-09-29 14:30:00,51.04,51.1,50.94,51.0,322108.0,49.8912,49.9499,49.7935,49.8521,322108.0
2020-09-29 14:40:00,51.0,51.0,50.94,50.95,222609.0,49.8521,49.8521,49.7935,49.8032,222609.0
2020-09-29 14:50:00,50.96,51.01,50.93,50.97,397986.0,49.813,49.8619,49.7837,49.8228,397986.0
2020-09-29 15:00:00,50.97,51.02,50.95,50.98,306947.0,49.8228,49.8717,49.8032,49.8326,306947.0
2020-09-29 15:10:00,50.99,51.0,50.93,51.0,429639.0,49.8423,49.8521,49.7837,49.8521,429639.0
2020-09-29 15:20:00,51.0,51.01,50.83,50.9,652803.0,49.8521,49.8619,49.6859,49.7544,652803.0
2020-09-29 15:30:00,50.89,50.92,50.82,50.86,507255.0,49.7446,49.7739,49.6762,49.7153,507255.0
2020-09-29 15:40:00,50.85,50.92,50.8,50.92,676213.0,49.7055,49.7739,49.6566,49.7739,676213.0
2020-09-29 15:50:00,50.91,50.93,50.7,50.71,2013096.0,49.7641,49.7837,49.5589,49.5686,2013096.0
2020-09-30 09:30:00,48.95,49.27,48.05,48.49,4613229.0,47.8483,48.1611,46.9685,47.3986,4613229.0
2020-09-30 09:40:00,48.47,48.61,47.75,48.14,3305952.0,47.3791,47.5159,46.6753,47.0565,3305952.0
2020-09-30 09:50:00,48.11,48.14,47.35,47.73,3654879.0,47.0272,47.0565,46.2843,46.6557,3654879.0
2020-09-30 10:00:00,47.74,48.16,47.73,48.0,2416724.0,46.6655,47.076,46.6557,46.9196,2416724.0
2020-09-30 10:10:00,47.99,48.43,47.95,48.27,2647251.0,46.9099,47.34,46.8708,47.1836,2647251.0
2020-09-30 10:20:00,48.27,48.56,48.07,48.54,1563070.0,47.1836,47.467,46.9881,47.4475,1563070.0
2020-09-30 10:30:00,48.53,48.56,48.28,48.41,1267997.0,47.4377,47.467,47.1933,47.3204,1267997.0
2020-09-30 10:40:00,48.4,48.49,47.91,48.05,1320688.0,47.3106,47.3986,46.8317,46.9685,1320688.0
2020-09-30 10:50:00,48.06,48.2,47.97,48.05,867531.0,46.9783,47.1151,46.8903,46.9685,867531.0
2020-09-30 11:00:00,48.05,48.46,47.97,48.43,951337.0,46.9685,47.3693,46.8903,47.34,951337.0
2020-09-30 11:10:00,48.43,48.54,48.34,48.39,966870.0,47.34,47.4475,47.252,47.3009,966870.0
2020-09-30 11:20:00,48.39,48.46,48.24,48.26,758842.0,47.3009,47.3693,47.1542,47.1738,758842.0
2020-09-30 11:30:00,48.26,48.31,48.06,48.12,814840.0,47.1738,47.2227,46.9783,47.0369,814840.0
2020-09-30 11:40:00,48.12,48.17,48.03,48.07,622048.0,47.0369,47.0858,46.949,46.9881,622048.0
2020-09-30 11:50:00,48.07,48.2,48.06,48.1,522565.0,46.9881,47.1151,46.9783,47.0174,522565.0
2020-09-30 12:00:00,48.11,48.16,47.88,47.91,856064.0,47.0272,47.076,46.8023,46.8317,856064.0
2020-09-30 12:10:00,47.91,48.11,47.9,47.98,705877.0,46.8317,47.0272,46.8219,46.9001,705877.0
2020-09-30 12:20:00,47.98,48.1,47.95,48.04,425243.0,46.9001,47.0174,46.8708,46.9587,425243.0
2020-09-30 12:30:00,48.03,48.11,47.87,47.89,542205.0,46.949,47.0272,46.7926,46.8121,542205.0
2020-09-30 12:40:00,47.88,47.91,47.64,47.75,990717.0,46.8023,46.8317,46.5677,46.6753,990717.0
2020-09-30 12:50:00,47.75,47.75,47.56,47.66,693848.0,46.6753,46.6753,46.4895,46.5873,693848.0
2020-09-30 13:00:00,47.66,47.69,47.42,47.57,1430658.0,46.5873,46.6166,46.3527,46.4993,1430658.0
2020-09-30 13:10:00,47.57,47.65,47.51,47.58,671097.0,46.4993,46.5775,46.4407,46.5091,671097.0
2020-09-30 13:20:00,47.59,47.59,47.4,47.41,746606.0,46.5189,46.5189,46.3331,46.3429,746606.0
2020-09-30 13:30:00,47.41,47.65,47.35,47.56,1057856.0,46.3429,46.5775,46.2843,46.4895,1057856.0
2020-09-30 13:40:00,47.56,47.69,47.53,47.67,621395.0,46.4895,46.6166,46.4602,46.5971,621395.0
2020-09-30 13:50:00,47.68,47.74,47.56,47.62,540494.0,46.6068,46.6655,46.4895,46.5482,540494.0
2020-09-30 14:00:00,47.62,47.84,47.61,47.79,771692.0,46.5482,46.7632,46.5384,46.7144,771692.0
2020-09-30 14:10:00,47.79,47.93,47.67,47.67,611047.0,46.7144,46.8512,46.5971,46.5971,611047.0
2020-09-30 14:20:00,47.67,47.73,47.45,47.64,863791.0,46.5971,46.6557,46.382,46.5677,863791.0
2020-09-30 14:30:00,47.62,47.62,47.49,47.5,459908.0,46.5482,46.5482,46.4211,46.4309,459908.0
2020-09-30 14:40:00,47.51,47.57,47.41,47.44,661124.0,46.4407,46.4993,46.3429,46.3722,661124.0
2020-09-30 14:50:00,47.44,47.74,47.41,47.63,714176.0,46.3722,46.6655,46.3429,46.558,714176.0
2020-09-30 15:00:00,47.63,47.68,47.37,47.41,741776.0,46.558,46.6068,46.3038,46.3429,741776.0
2020-09-30 15:10:00,47.41,47.46,46.83,46.89,1895206.0,46.3429,46.3918,45.776,45.8346,1895206.0
2020-09-30 15:20:00,46.89,47.11,46.86,47.03,1485364.0,45.8346,46.0497,45.8053,45.9715,1485364.0
2020-09-30 15:30:00,47.03,47.05,46.93,46.98,990081.0,45.9715,45.991,45.8737,45.9226,990081.0
2020-09-30 15:40:00,46.98,47.05,46.89,47.02,1209754.0,45.9226,45.991,45.8346,45.9617,1209754.0
2020-09-30 15:50:00,47.02,47.05,46.92,46.96,2693711.0,45.9617,45.991,45.864,45.9031,2693711.0
2020-10-01 09:30:00,47.08,47.65,47.05,47.48,2782170.0,46.0203,46.5775,45.991,46.4113,2782170.0
2020-10-01 09:40:00,47.48,47.87,47.47,47.84,1591066.0,46.4113,46.7926,46.4016,46.7632,1591066.0
2020-10-01 09:50:00,47.84,48.18,47.68,48.1,1391979.0,46.7632,47.0956,46.6068,47.0174,1391979.0
2020-10-01 10:00:00,48.09,48.1,47.72,47.84,952959.0,47.0076,47.0174,46.6459,46.7632,952959.0
2020-10-01 10:10:00,47.84,48.05,47.8,47.9,937660.0,46.7632,46.9685,46.7241,46.8219,937660.0
2020-10-01 10:20:00,47.88,47.94,47.68,47.84,657851.0,46.8023,46.861,46.6068,46.7632,657851.0
2020-10-01 10:30:00,47.85,47.9,47.67,47.79,457251.0,46.773,46.8219,46.5971,46.7144,457251.0
2020-10-01 10:40:00,47.79,47.99,47.78,47.95,456192.0,46.7144,46.9099,46.7046,46.8708,456192.0
2020-10-01 10:50:00,47.95,47.97,47.75,47.84,495401.0,46.8708,46.8903,46.6753,46.7632,495401.0
2020-10-01 11:00:00,47.83,47.89,47.52,47.54,823683.0,46.7535,46.8121,46.4504,46.47,823683.0
2020-10-01 11:10:00,47.53,47.64,47.39,47.44,611106.0,46.4602,46.5677,46.3234,46.3722,611106.0
2020-10-01 11:20:00,47.44,47.65,47.39,47.59,500209.0,46.3722,46.5775,46.3234,46.5189,500209.0
2020-10-01 11:30:00,47.59,47.69,47.54,47.64,313591.0,46.5189,46.6166,46.47,46.5677,313591.0
2020-10-01 11:40:00,47.65,47.67,47.53,47.59,239557.0,46.5775,46.5971,46.4602,46.5189,239557.0
2020-10-01 11:50:00,47.59,47.81,47.54,47.79,331643.0,46.5189,46.7339,46.47,46.7144,331643.0
2020-10-01 12:00:00,47.79,47.84,47.59,47.67,478719.0,46.7144,46.7632,46.5189,46.5971,478719.0
2020-10-01 12:10:00,47.68,47.74,47.55,47.59,230397.0,46.6068,46.6655,46.4798,46.5189,230397.0
2020-10-01 12:20:00,47.6,47.67,47.49,47.52,306323.0,46.5286,46.5971,46.4211,46.4504,306323.0
2020-10-01 12:30:00,47.54,47.55,47.47,47.52,226760.0,46.47,46.4798,46.4016,46.4504,226760.0
2020-10-01 12:40:00,47.52,47.58,47.47,47.55,242234.0,46.4504,46.5091,46.4016,46.4798,242234.0
2020-10-01 12:50:00,47.55,47.62,47.54,47.58,194099.0,46.4798,46.5482,46.47,46.5091,194099.0
2020-10-01 13:00:00,47.58,47.73,47.57,47.72,207586.0,46.5091,46.6557,46.4993,46.6459,207586.0
2020-10-01 13:10:00,47.71,47.73,47.57,47.63,186255.0,46.6362,46.6557,46.4993,46.558,186255.0
2020-10-01 13:20:00,47.64,47.71,47.57,47.62,179121.0,46.5677,46.6362,46.4993,46.5482,179121.0
2020-10-01 13:30:00,47.62,47.76,47.61,47.75,223937.0,46.5482,46.685,46.5384,46.6753,223937.0
2020-10-01 13:40:00,47.75,47.8,47.74,47.77,197523.0,46.6753,46.7241,46.6655,46.6948,197523.0
2020-10-01 13:50:00,47.77,47.84,47.56,47.65,265545.0,46.6948,46.7632,46.4895,46.5775,265545.0
2020-10-01 14:00:00,47.66,47.75,47.48,47.58,719447.0,46.5873,46.6753,46.4113,46.5091,719447.0
2020-10-01 14:10:00,47.58,47.62,47.36,47.43,322149.0,46.5091,46.5482,46.294,46.3625,322149.0
2020-10-01 14:20:00,47.44,47.61,47.42,47.6,204555.0,46.3722,46.5384,46.3527,46.5286,204555.0
2020-10-01 14:30:00,47.6,47.78,47.59,47.75,201036.0,46.5286,46.7046,46.5189,46.6753,201036.0
2020-10-01 14:40:00,47.76,47.85,47.72,47.82,221258.0,46.685,46.773,46.6459,46.7437,221258.0
2020-10-01 14:50:00,47.82,47.88,47.78,47.8,211641.0,46.7437,46.8023,46.7046,46.7241,211641.0
2020-10-01 15:00:00,47.8,47.88,47.75,47.77,223467.0,46.7241,46.8023,46.6753,46.6948,223467.0
2020-10-01 15:10:00,47.77,47.8,47.61,47.61,231289.0,46.6948,46.7241,46.5384,46.5384,231289.0
2020-10-01 15:20:00,47.61,47.68,47.53,47.65,363563.0,46.5384,46.6068,46.4602,46.5775,363563.0
2020-10-01 15:30:00,47.65,47.71,47.61,47.66,350842.0,46.5775,46.6362,46.5384,46.5873,350842.0
2020-10-01 15:40:00,47.66,47.69,47.58,47.63,418648.0,46.5873,46.6166,46.5091,46.558,418648.0
2020-10-01 15:50:00,47.64,47.94,47.63,47.92,1617565.0,46.5677,46.861,46.558,46.8414,1617565.0
2020-10-02 09:30:00,46.86,47.52,46.72,47.49,1275069.0,45.8053,46.4504,45.6685,46.4211,1275069.0
2020-10-02 09:40:00,47.49,47.51,46.94,47.11,795589.0,46.4211,46.4407,45.8835,46.0497,795589.0
2020-10-02 09:50:00,47.11,47.21,46.92,47.18,659793.0,46.0497,46.1474,45.864,46.1181,659793.0
2020-10-02 10:00:00,47.18,47.43,47.18,47.33,517067.0,46.1181,46.3625,46.1181,46.2647,517067.0
2020-10-02 10:10:00,47.32,47.39,47.13,47.15,247112.0,46.2549,46.3234,46.0692,46.0888,247112.0
2020-10-02 10:20:00,47.16,47.3,47.09,47.3,327483.0,46.0985,46.2354,46.0301,46.2354,327483.0
2020-10-02 10:30:00,47.28,47.29,47.13,47.14,309601.0,46.2158,46.2256,46.0692,46.079,309601.0
2020-10-02 10:40:00,47.14,47.14,46.98,47.13,510674.0,46.079,46.079,45.9226,46.0692,510674.0
2020-10-02 10:50:00,47.12,47.17,47.03,47.14,273454.0,46.0594,46.1083,45.9715,46.079,273454.0
2020-10-02 11:00:00,47.13,47.19,47.01,47.08,337159.0,46.0692,46.1279,45.9519,46.0203,337159.0
2020-10-02 11:10:00,47.08,47.2,47.06,47.18,190080.0,46.0203,46.1376,46.0008,46.1181,190080.0
2020-10-02 11:20:00,47.18,47.33,47.14,47.27,332842.0,46.1181,46.2647,46.079,46.2061,332842.0
2020-10-02 11:30:00,47.27,47.28,47.04,47.07,285867.0,46.2061,46.2158,45.9813,46.0106,285867.0
2020-10-02 11:40:00,47.06,47.12,47.03,47.1,227745.0,46.0008,46.0594,45.9715,46.0399,227745.0
2020-10-02 11:50:00,47.1,47.13,46.84,46.85,666480.0,46.0399,46.0692,45.7858,45.7955,666480.0
2020-10-02 12:00:00,46.85,47.09,46.8,47.0,729849.0,45.7955,46.0301,45.7467,45.9422,729849.0
2020-10-02 12:10:00,47.0,47.19,46.94,47.19,616160.0,45.9422,46.1279,45.8835,46.1279,616160.0
2020-10-02 12:20:00,47.2,47.26,47.09,47.21,382075.0,46.1376,46.1963,46.0301,46.1474,382075.0
2020-10-02 12:30:00,47.22,47.27,47.08,47.23,269382.0,46.1572,46.2061,46.0203,46.167,269382.0
2020-10-02 12:40:00,47.23,47.38,47.1,47.12,500726.0,46.167,46.3136,46.0399,46.0594,500726.0
2020-10-02 12:50:00,47.12,47.18,47.05,47.09,186951.0,46.0594,46.1181,45.991,46.0301,186951.0
2020-10-02 13:00:00,47.08,47.1,46.86,46.9,327868.0,46.0203,46.0399,45.8053,45.8444,327868.0
2020-10-02 13:10:00,46.9,47.03,46.89,46.98,292243.0,45.8444,45.9715,45.8346,45.9226,292243.0
2020-10-02 13:20:00,46.97,47.06,46.93,47.01,146305.0,45.9128,46.0008,45.8737,45.9519,146305.0
2020-10-02 13:30:00,47.01,47.04,46.95,47.03,184914.0,45.9519,45.9813,45.8933,45.9715,184914.0
2020-10-02 13:40:00,47.03,47.04,46.59,46.64,743567.0,45.9715,45.9813,45.5414,45.5903,743567.0
2020-10-02 13:50:00,46.65,46.78,46.56,46.76,294758.0,45.6,45.7271,45.5121,45.7076,294758.0
2020-10-02 14:00:00,46.75,46.98,46.75,46.93,494470.0,45.6978,45.9226,45.6978,45.8737,494470.0
2020-10-02 14:10:00,46.93,46.99,46.89,46.96,225029.0,45.8737,45.9324,45.8346,45.9031,225029.0
2020-10-02 14:20:00,46.97,47.01,46.89,46.9,259657.0,45.9128,45.9519,45.8346,45.8444,259657.0
2020-10-02 14:30:00,46.91,46.91,46.71,46.71,249318.0,45.8542,45.8542,45.6587,45.6587,249318.0
2020-10-02 14:40:00,46.71,46.81,46.68,46.75,172241.0,45.6587,45.7564,45.6294,45.6978,172241.0
2020-10-02 14:50:00,46.75,47.02,46.71,46.93,262980.0,45.6978,45.9617,45.6587,45.8737,262980.0
2020-10-02 15:00:00,46.94,46.96,46.79,46.8,245225.0,45.8835,45.9031,45.7369,45.7467,245225.0
2020-10-02 15:10:00,46.8,46.91,46.6,46.68,457897.0,45.7467,45.8542,45.5512,45.6294,457897.0
2020-10-02 15:20:00,46.68,46.77,46.67,46.7,297753.0,45.6294,45.7173,45.6196,45.6489,297753.0
2020-10-02 15:30:00,46.7,46.78,46.65,46.72,353336.0,45.6489,45.7271,45.6,45.6685,353336.0
2020-10-02 15:40:00,46.72,46.74,46.6,46.62,523765.0,45.6685,45.688,45.5512,45.5707,523765.0
2020-10-02 15:50:00,46.62,46.7,46.5,46.58,1690091.0,45.5707,45.6489,45.4534,45.5316,1690091.0
2020-10-05 09:30:00,47.0,47.55,46.98,47.47,1220960.0,45.9422,46.4798,45.9226,46.4016,1220960.0
2020-10-05 09:40:00,47.47,47.59,47.21,47.23,614336.0,46.4016,46.5189,46.1474,46.167,614336.0
2020-10-05 09:50:00,47.24,47.38,47.11,47.23,388870.0,46.1767,46.3136,46.0497,46.167,388870.0
2020-10-05 10:00:00,47.24,47.5,47.24,47.41,492960.0,46.1767,46.4309,46.1767,46.3429,492960.0
2020-10-05 10:10:00,47.41,47.64,47.36,47.58,497177.0,46.3429,46.5677,46.294,46.5091,497177.0
2020-10-05 10:20:00,47.57,47.59,47.48,47.54,245801.0,46.4993,46.5189,46.4113,46.47,245801.0
2020-10-05 10:30:00,47.55,47.72,47.53,47.54,591648.0,46.4798,46.6459,46.4602,46.47,591648.0
2020-10-05 10:40:00,47.54,47.57,47.46,47.5,340294.0,46.47,46.4993,46.3918,46.4309,340294.0
2020-10-05 10:50:00,47.51,47.6,47.43,47.53,279190.0,46.4407,46.5286,46.3625,46.4602,279190.0
2020-10-05 11:00:00,47.53,47.7,47.49,47.68,355038.0,46.4602,46.6264,46.4211,46.6068,355038.0
2020-10-05 11:10:00,47.69,47.73,47.51,47.57,457246.0,46.6166,46.6557,46.4407,46.4993,457246.0
2020-10-05 11:20:00,47.58,47.6,47.44,47.45,363884.0,46.5091,46.5286,46.3722,46.382,363884.0
2020-10-05 11:30:00,47.46,47.46,47.34,47.37,412878.0,46.3918,46.3918,46.2745,46.3038,412878.0
2020-10-05 11:40:00,47.37,47.44,47.34,47.4,262621.0,46.3038,46.3722,46.2745,46.3331,262621.0
2020-10-05 11:50:00,47.39,47.5,47.36,47.5,201887.0,46.3234,46.4309,46.294,46.4309,201887.0
2020-10-05 12:00:00,47.5,47.53,47.27,47.32,329012.0,46.4309,46.4602,46.2061,46.2549,329012.0
2020-10-05 12:10:00,47.32,47.36,47.24,47.26,287153.0,46.2549,46.294,46.1767,46.1963,287153.0
2020-10-05 12:20:00,47.25,47.34,47.2,47.32,189083.0,46.1865,46.2745,46.1376,46.2549,189083.0
2020-10-05 12:30:00,47.32,47.34,47.17,47.22,139582.0,46.2549,46.2745,46.1083,46.1572,139582.0
2020-10-05 12:40:00,47.22,47.23,47.14,47.18,159695.0,46.1572,46.167,46.079,46.1181,159695.0
2020-10-05 12:50:00,47.19,47.22,47.14,47.16,172291.0,46.1279,46.1572,46.079,46.0985,172291.0
2020-10-05 13:00:00,47.17,47.17,47.07,47.09,180476.0,46.1083,46.1083,46.0106,46.0301,180476.0
2020-10-05 13:10:00,47.09,47.2,47.07,47.18,291069.0,46.0301,46.1376,46.0106,46.1181,291069.0
2020-10-05 13:20:00,47.17,47.2,47.14,47.2,153025.0,46.1083,46.1376,46.079,46.1376,153025.0
2020-10-05 13:30:00,47.2,47.2,47.12,47.13,134360.0,46.1376,46.1376,46.0594,46.0692,134360.0
2020-10-05 13:40:00,47.14,47.21,47.12,47.2,214691.0,46.079,46.1474,46.0594,46.1376,214691.0
2020-10-05 13:50:00,47.19,47.24,47.18,47.23,170894.0,46.1279,46.1767,46.1181,46.167,170894.0
2020-10-05 14:00:00,47.23,47.32,47.21,47.3,266735.0,46.167,46.2549,46.1474,46.2354,266735.0
2020-10-05 14:10:00,47.29,47.38,47.28,47.38,130142.0,46.2256,46.3136,46.2158,46.3136,130142.0
2020-10-05 14:20:00,47.37,47.41,47.31,47.38,190191.0,46.3038,46.3429,46.2452,46.3136,190191.0
2020-10-05 14:30:00,47.38,47.45,47.37,47.44,222159.0,46.3136,46.382,46.3038,46.3722,222159.0
2020-10-05 14:40:00,47.43,47.44,47.36,47.43,123848.0,46.3625,46.3722,46.294,46.3625,123848.0
2020-10-05 14:50:00,47.44,47.54,47.38,47.54,252013.0,46.3722,46.47,46.3136,46.47,252013.0
2020-10-05 15:00:00,47.54,47.56,47.46,47.52,238101.0,46.47,46.4895,46.3918,46.4504,238101.0
2020-10-05 15:10:00,47.51,47.6,47.48,47.53,341526.0,46.4407,46.5286,46.4113,46.4602,341526.0
2020-10-05 15:20:00,47.53,47.53,47.44,47.48,307009.0,46.4602,46.4602,46.3722,46.4113,307009.0
2020-10-05 15:30:00,47.48,47.48,47.39,47.45,460250.0,46.4113,46.4113,46.3234,46.382,460250.0
2020-10-05 15:40:00,47.45,47.51,47.43,47.51,449453.0,46.382,46.4407,46.3625,46.4407,449453.0
2020-10-05 15:50:00,47.51,47.62,47.41,47.6,1367374.0,46.4407,46.5482,46.3429,46.5286,1367374.0
2020-10-06 09:30:00,47.52,48.17,47.52,48.07,1040951.0,46.4504,47.0858,46.4504,46.9881,1040951.0
2020-10-06 09:40:00,48.07,48.28,47.95,48.18,770266.0,46.9881,47.1933,46.8708,47.0956,770266.0
2020-10-06 09:50:00,48.18,48.19,47.78,47.84,584568.0,47.0956,47.1054,46.7046,46.7632,584568.0
2020-10-06 10:00:00,47.84,47.97,47.67,47.93,424555.0,46.7632,46.8903,46.5971,46.8512,424555.0
2020-10-06 10:10:00,47.93,48.13,47.88,48.09,388970.0,46.8512,47.0467,46.8023,47.0076,388970.0
2020-10-06 10:20:00,48.1,48.25,48.06,48.2,410005.0,47.0174,47.164,46.9783,47.1151,410005.0
2020-10-06 10:30:00,48.2,48.25,48.14,48.23,270837.0,47.1151,47.164,47.0565,47.1445,270837.0
2020-10-06 10:40:00,48.23,48.38,48.07,48.18,546698.0,47.1445,47.2911,46.9881,47.0956,546698.0
2020-10-06 10:50:00,48.18,48.3,48.17,48.25,235063.0,47.0956,47.2129,47.0858,47.164,235063.0
2020-10-06 11:00:00,48.25,48.36,48.24,48.26,324518.0,47.164,47.2715,47.1542,47.1738,324518.0
2020-10-06 11:10:00,48.27,48.48,48.18,48.18,545635.0,47.1836,47.3888,47.0956,47.0956,545635.0
2020-10-06 11:20:00,48.17,48.21,48.01,48.14,634124.0,47.0858,47.1249,46.9294,47.0565,634124.0
2020-10-06 11:30:00,48.13,48.39,48.12,48.35,379591.0,47.0467,47.3009,47.0369,47.2618,379591.0
2020-10-06 11:40:00,48.37,48.45,48.34,48.34,248720.0,47.2813,47.3595,47.252,47.252,248720.0
2020-10-06 11:50:00,48.33,48.42,48.26,48.39,172821.0,47.2422,47.3302,47.1738,47.3009,172821.0
2020-10-06 12:00:00,48.38,48.47,48.35,48.42,282173.0,47.2911,47.3791,47.2618,47.3302,282173.0
2020-10-06 12:10:00,48.42,48.56,48.41,48.55,372585.0,47.3302,47.467,47.3204,47.4573,372585.0
2020-10-06 12:20:00,48.55,48.66,48.53,48.64,405083.0,47.4573,47.5648,47.4377,47.5452,405083.0
2020-10-06 12:30:00,48.64,48.73,48.62,48.62,264890.0,47.5452,47.6332,47.5257,47.5257,264890.0
2020-10-06 12:40:00,48.62,48.65,48.54,48.62,191899.0,47.5257,47.555,47.4475,47.5257,191899.0
2020-10-06 12:50:00,48.62,48.62,48.51,48.54,136008.0,47.5257,47.5257,47.4182,47.4475,136008.0
2020-10-06 13:00:00,48.55,48.58,48.44,48.51,208826.0,47.4573,47.4866,47.3497,47.4182,208826.0
2020-10-06 13:10:00,48.5,48.53,48.45,48.48,222127.0,47.4084,47.4377,47.3595,47.3888,222127.0
2020-10-06 13:20:00,48.48,48.53,48.42,48.44,140576.0,47.3888,47.4377,47.3302,47.3497,140576.0
2020-10-06 13:30:00,48.44,48.56,48.42,48.53,151665.0,47.3497,47.467,47.3302,47.4377,151665.0
2020-10-06 13:40:00,48.54,48.6,48.53,48.57,130169.0,47.4475,47.5061,47.4377,47.4768,130169.0
2020-10-06 13:50:00,48.58,48.68,48.55,48.6,138747.0,47.4866,47.5843,47.4573,47.5061,138747.0
2020-10-06 14:00:00,48.61,48.65,48.56,48.58,114189.0,47.5159,47.555,47.467,47.4866,114189.0
2020-10-06 14:10:00,48.58,48.69,48.56,48.67,126970.0,47.4866,47.5941,47.467,47.5746,126970.0
2020-10-06 14:20:00,48.66,48.68,48.59,48.63,72630.0,47.5648,47.5843,47.4964,47.5355,72630.0
2020-10-06 14:30:00,48.63,48.71,48.62,48.69,165309.0,47.5355,47.6137,47.5257,47.5941,165309.0
2020-10-06 14:40:00,48.68,48.83,48.43,48.45,432776.0,47.5843,47.731,47.34,47.3595,432776.0
2020-10-06 14:50:00,48.46,48.46,47.58,47.84,988944.0,47.3693,47.3693,46.5091,46.7632,988944.0
2020-10-06 15:00:00,47.85,47.85,47.3,47.48,788826.0,46.773,46.773,46.2354,46.4113,788826.0
2020-10-06 15:10:00,47.49,47.72,47.39,47.55,362320.0,46.4211,46.6459,46.3234,46.4798,362320.0
2020-10-06 15:20:00,47.56,47.7,47.43,47.67,360018.0,46.4895,46.6264,46.3625,46.5971,360018.0
2020-10-06 15:30:00,47.67,47.8,47.62,47.66,357531.0,46.5971,46.7241,46.5482,46.5873,357531.0
2020-10-06 15:40:00,47.65,47.68,47.39,47.45,622685.0,46.5775,46.6068,46.3234,46.382,622685.0
2020-10-06 15:50:00,47.45,47.45,47.21,47.33,1304694.0,46.382,46.382,46.1474,46.2647,1304694.0
2020-10-07 09:30:00,48.42,48.94,48.31,48.66,1602391.0,47.3302,47.8385,47.2227,47.5648,1602391.0
2020-10-07 09:40:00,48.66,48.84,48.64,48.8,486640.0,47.5648,47.7407,47.5452,47.7016,486640.0
2020-10-07 09:50:00,48.81,49.0,48.7,48.92,530943.0,47.7114,47.8971,47.6039,47.8189,530943.0
2020-10-07 10:00:00,48.91,48.93,48.64,48.75,466297.0,47.8092,47.8287,47.5452,47.6528,466297.0
2020-10-07 10:10:00,48.75,48.75,48.5,48.62,380142.0,47.6528,47.6528,47.4084,47.5257,380142.0
2020-10-07 10:20:00,48.61,48.88,48.6,48.8,422465.0,47.5159,47.7798,47.5061,47.7016,422465.0
2020-10-07 10:30:00,48.8,48.85,48.42,48.44,386691.0,47.7016,47.7505,47.3302,47.3497,386691.0
2020-10-07 10:40:00,48.44,48.49,48.35,48.48,349518.0,47.3497,47.3986,47.2618,47.3888,349518.0
2020-10-07 10:50:00,48.48,48.69,48.47,48.65,319716.0,47.3888,47.5941,47.3791,47.555,319716.0
2020-10-07 11:00:00,48.65,48.76,48.56,48.7,227750.0,47.555,47.6625,47.467,47.6039,227750.0
2020-10-07 11:10:00,48.7,48.75,48.64,48.65,190667.0,47.6039,47.6528,47.5452,47.555,190667.0
2020-10-07 11:20:00,48.66,48.69,48.6,48.66,174008.0,47.5648,47.5941,47.5061,47.5648,174008.0
2020-10-07 11:30:00,48.67,48.75,48.66,48.71,201721.0,47.5746,47.6528,47.5648,47.6137,201721.0
2020-10-07 11:40:00,48.7,48.84,48.7,48.81,271555.0,47.6039,47.7407,47.6039,47.7114,271555.0
2020-10-07 11:50:00,48.81,48.83,48.7,48.72,134093.0,47.7114,47.731,47.6039,47.6234,134093.0
2020-10-07 12:00:00,48.71,48.77,48.69,48.75,169129.0,47.6137,47.6723,47.5941,47.6528,169129.0
2020-10-07 12:10:00,48.76,48.79,48.7,48.73,184324.0,47.6625,47.6919,47.6039,47.6332,184324.0
2020-10-07 12:20:00,48.73,48.75,48.42,48.43,271436.0,47.6332,47.6528,47.3302,47.34,271436.0
2020-10-07 12:30:00,48.44,48.62,48.43,48.59,232934.0,47.3497,47.5257,47.34,47.4964,232934.0
2020-10-07 12:40:00,48.59,48.6,48.51,48.56,100977.0,47.4964,47.5061,47.4182,47.467,100977.0
2020-10-07 12:50:00,48.56,48.57,48.51,48.55,84377.0,47.467,47.4768,47.4182,47.4573,84377.0
2020-10-07 13:00:00,48.55,48.63,48.55,48.57,133172.0,47.4573,47.5355,47.4573,47.4768,133172.0
2020-10-07 13:10:00,48.56,48.58,48.52,48.55,99115.0,47.467,47.4866,47.4279,47.4573,99115.0
2020-10-07 13:20:00,48.55,48.57,48.52,48.55,96081.0,47.4573,47.4768,47.4279,47.4573,96081.0
2020-10-07 13:30:00,48.56,48.6,48.54,48.55,111659.0,47.467,47.5061,47.4475,47.4573,111659.0
2020-10-07 13:40:00,48.55,48.7,48.55,48.68,175898.0,47.4573,47.6039,47.4573,47.5843,175898.0
2020-10-07 13:50:00,48.68,48.68,48.61,48.67,185473.0,47.5843,47.5843,47.5159,47.5746,185473.0
2020-10-07 14:00:00,48.66,48.72,48.62,48.67,182582.0,47.5648,47.6234,47.5257,47.5746,182582.0
2020-10-07 14:10:00,48.68,48.71,48.52,48.6,154918.0,47.5843,47.6137,47.4279,47.5061,154918.0
2020-10-07 14:20:00,48.6,48.7,48.56,48.66,163055.0,47.5061,47.6039,47.467,47.5648,163055.0
2020-10-07 14:30:00,48.66,48.69,48.59,48.67,144549.0,47.5648,47.5941,47.4964,47.5746,144549.0
2020-10-07 14:40:00,48.67,48.68,48.57,48.62,163919.0,47.5746,47.5843,47.4768,47.5257,163919.0
2020-10-07 14:50:00,48.62,48.64,48.59,48.59,165140.0,47.5257,47.5452,47.4964,47.4964,165140.0
2020-10-07 15:00:00,48.59,48.67,48.57,48.65,160939.0,47.4964,47.5746,47.4768,47.555,160939.0
2020-10-07 15:10:00,48.65,48.68,48.58,48.58,179045.0,47.555,47.5843,47.4866,47.4866,179045.0
2020-10-07 15:20:00,48.57,48.59,48.44,48.44,346101.0,47.4768,47.4964,47.3497,47.3497,346101.0
2020-10-07 15:30:00,48.44,48.48,48.36,48.4,262182.0,47.3497,47.3888,47.2715,47.3106,262182.0
2020-10-07 15:40:00,48.39,48.45,48.36,48.41,332155.0,47.3009,47.3595,47.2715,47.3204,332155.0
2020-10-07 15:50:00,48.41,48.5,48.33,48.39,1007288.0,47.3204,47.4084,47.2422,47.3009,1007288.0
2020-10-08 09:30:00,48.99,49.03,48.22,48.68,1167774.0,47.8874,47.9265,47.1347,47.5843,1167774.0
2020-10-08 09:40:00,48.68,48.88,48.61,48.82,644721.0,47.5843,47.7798,47.5159,47.7212,644721.0
2020-10-08 09:50:00,48.83,48.93,48.58,48.66,364529.0,47.731,47.8287,47.4866,47.5648,364529.0
2020-10-08 10:00:00,48.67,48.96,48.67,48.9,421280.0,47.5746,47.858,47.5746,47.7994,421280.0
2020-10-08 10:10:00,48.91,49.05,48.87,48.94,350045.0,47.8092,47.946,47.7701,47.8385,350045.0
2020-10-08 10:20:00,48.94,48.98,48.82,48.91,209358.0,47.8385,47.8776,47.7212,47.8092,209358.0
2020-10-08 10:30:00,48.91,49.04,48.86,49.02,217577.0,47.8092,47.9362,47.7603,47.9167,217577.0
2020-10-08 10:40:00,49.02,49.07,48.96,49.07,296847.0,47.9167,47.9656,47.858,47.9656,296847.0
2020-10-08 10:50:00,49.06,49.37,49.06,49.35,489032.0,47.9558,48.2588,47.9558,48.2393,489032.0
2020-10-08 11:00:00,49.33,49.45,49.29,49.41,376059.0,48.2197,48.337,48.1806,48.2979,376059.0
2020-10-08 11:10:00,49.42,49.5,49.42,49.43,237496.0,48.3077,48.3859,48.3077,48.3175,237496.0
2020-10-08 11:20:00,49.43,49.47,49.26,49.28,225783.0,48.3175,48.3566,48.1513,48.1708,225783.0
2020-10-08 11:30:00,49.27,49.7,49.16,49.66,630181.0,48.1611,48.5814,48.0535,48.5423,630181.0
2020-10-08 11:40:00,49.66,49.87,49.64,49.81,508009.0,48.5423,48.7476,48.5227,48.6889,508009.0
2020-10-08 11:50:00,49.82,49.82,49.7,49.75,443351.0,48.6987,48.6987,48.5814,48.6303,443351.0
2020-10-08 12:00:00,49.74,50.0,49.74,49.96,425505.0,48.6205,48.8746,48.6205,48.8355,425505.0
2020-10-08 12:10:00,49.97,49.99,49.76,49.89,399137.0,48.8453,48.8649,48.64,48.7671,399137.0
2020-10-08 12:20:00,49.89,49.94,49.68,49.71,268444.0,48.7671,48.816,48.5618,48.5912,268444.0
2020-10-08 12:30:00,49.71,49.82,49.7,49.79,149208.0,48.5912,48.6987,48.5814,48.6694,149208.0
2020-10-08 12:40:00,49.78,49.86,49.74,49.8,175613.0,48.6596,48.7378,48.6205,48.6791,175613.0
2020-10-08 12:50:00,49.8,49.81,49.69,49.7,119155.0,48.6791,48.6889,48.5716,48.5814,119155.0
2020-10-08 13:00:00,49.71,49.76,49.6,49.63,164947.0,48.5912,48.64,48.4836,48.513,164947.0
2020-10-08 13:10:00,49.63,49.7,49.63,49.65,140729.0,48.513,48.5814,48.513,48.5325,140729.0
2020-10-08 13:20:00,49.65,49.8,49.64,49.78,152258.0,48.5325,48.6791,48.5227,48.6596,152258.0
2020-10-08 13:30:00,49.77,49.88,49.7,49.82,199477.0,48.6498,48.7573,48.5814,48.6987,199477.0
2020-10-08 13:40:00,49.82,49.85,49.65,49.68,196963.0,48.6987,48.728,48.5325,48.5618,196963.0
2020-10-08 13:50:00,49.68,49.71,49.53,49.54,157842.0,48.5618,48.5912,48.4152,48.425,157842.0
2020-10-08 14:00:00,49.54,49.69,49.52,49.68,134321.0,48.425,48.5716,48.4054,48.5618,134321.0
2020-10-08 14:10:00,49.69,49.76,49.65,49.69,117210.0,48.5716,48.64,48.5325,48.5716,117210.0
2020-10-08 14:20:00,49.68,49.85,49.66,49.83,159008.0,48.5618,48.728,48.5423,48.7085,159008.0
2020-10-08 14:30:00,49.84,49.86,49.75,49.84,162572.0,48.7182,48.7378,48.6303,48.7182,162572.0
2020-10-08 14:40:00,49.84,49.86,49.79,49.84,81245.0,48.7182,48.7378,48.6694,48.7182,81245.0
2020-10-08 14:50:00,49.84,49.85,49.72,49.77,187955.0,48.7182,48.728,48.6009,48.6498,187955.0
2020-10-08 15:00:00,49.76,49.81,49.67,49.75,176856.0,48.64,48.6889,48.5521,48.6303,176856.0
2020-10-08 15:10:00,49.74,49.83,49.73,49.77,152896.0,48.6205,48.7085,48.6107,48.6498,152896.0
2020-10-08 15:20:00,49.77,49.84,49.75,49.78,210450.0,48.6498,48.7182,48.6303,48.6596,210450.0
2020-10-08 15:30:00,49.79,49.82,49.72,49.76,214111.0,48.6694,48.6987,48.6009,48.64,214111.0
2020-10-08 15:40:00,49.75,49.75,49.68,49.69,234167.0,48.6303,48.6303,48.5618,48.5716,234167.0
2020-10-08 15:50:00,49.7,49.92,49.67,49.91,1099279.0,48.5814,48.7964,48.5521,48.7867,1099279.0
2020-10-09 09:30:00,50.24,50.6,50.1,50.2,1035593.0,49.1092,49.4611,48.9724,49.0701,1035593.0
2020-10-09 09:40:00,50.21,50.38,50.02,50.08,507521.0,49.0799,49.2461,48.8942,48.9528,507521.0
2020-10-09 09:50:00,50.08,50.1,49.68,49.78,605935.0,48.9528,48.9724,48.5618,48.6596,605935.0
2020-10-09 10:00:00,49.78,49.82,49.55,49.55,481082.0,48.6596,48.6987,48.4348,48.4348,481082.0
2020-10-09 10:10:00,49.55,49.58,49.44,49.57,442763.0,48.4348,48.4641,48.3272,48.4543,442763.0
2020-10-09 10:20:00,49.57,49.66,49.31,49.41,520547.0,48.4543,48.5423,48.2002,48.2979,520547.0
2020-10-09 10:30:00,49.4,49.48,49.39,49.4,214801.0,48.2881,48.3663,48.2784,48.2881,214801.0
2020-10-09 10:40:00,49.41,49.51,49.34,49.45,254637.0,48.2979,48.3957,48.2295,48.337,254637.0
2020-10-09 10:50:00,49.44,49.53,49.32,49.39,254484.0,48.3272,48.4152,48.2099,48.2784,254484.0
2020-10-09 11:00:00,49.39,49.62,49.39,49.61,210746.0,48.2784,48.5032,48.2784,48.4934,210746.0
2020-10-09 11:10:00,49.6,49.77,49.55,49.69,250454.0,48.4836,48.6498,48.4348,48.5716,250454.0
2020-10-09 11:20:00,49.69,49.76,49.56,49.58,197169.0,48.5716,48.64,48.4445,48.4641,197169.0
2020-10-09 11:30:00,49.58,49.68,49.51,49.53,209368.0,48.4641,48.5618,48.3957,48.4152,209368.0
2020-10-09 11:40:00,49.52,49.72,49.47,49.72,375823.0,48.4054,48.6009,48.3566,48.6009,375823.0
2020-10-09 11:50:00,49.72,49.85,49.58,49.84,345491.0,48.6009,48.728,48.4641,48.7182,345491.0
2020-10-09 12:00:00,49.85,49.99,49.77,49.8,265291.0,48.728,48.8649,48.6498,48.6791,265291.0
2020-10-09 12:10:00,49.8,49.84,49.76,49.8,224199.0,48.6791,48.7182,48.64,48.6791,224199.0
2020-10-09 12:20:00,49.8,49.88,49.71,49.75,349704.0,48.6791,48.7573,48.5912,48.6303,349704.0
2020-10-09 12:30:00,49.75,49.92,49.74,49.87,209335.0,48.6303,48.7964,48.6205,48.7476,209335.0
2020-10-09 12:40:00,49.87,49.98,49.83,49.98,284553.0,48.7476,48.8551,48.7085,48.8551,284553.0
2020-10-09 12:50:00,49.98,50.02,49.84,49.85,321995.0,48.8551,48.8942,48.7182,48.728,321995.0
2020-10-09 13:00:00,49.86,49.94,49.86,49.91,214103.0,48.7378,48.816,48.7378,48.7867,214103.0
2020-10-09 13:10:00,49.91,49.98,49.89,49.96,107488.0,48.7867,48.8551,48.7671,48.8355,107488.0
2020-10-09 13:20:00,49.96,50.06,49.96,50.01,234421.0,48.8355,48.9333,48.8355,48.8844,234421.0
2020-10-09 13:30:00,50.01,50.04,49.91,50.01,150073.0,48.8844,48.9137,48.7867,48.8844,150073.0
2020-10-09 13:40:00,50.01,50.05,49.97,50.0,136962.0,48.8844,48.9235,48.8453,48.8746,136962.0
2020-10-09 13:50:00,49.99,50.07,49.96,50.07,152074.0,48.8649,48.9431,48.8355,48.9431,152074.0
2020-10-09 14:00:00,50.07,50.13,50.04,50.05,158713.0,48.9431,49.0017,48.9137,48.9235,158713.0
2020-10-09 14:10:00,50.07,50.08,50.01,50.05,111193.0,48.9431,48.9528,48.8844,48.9235,111193.0
2020-10-09 14:20:00,50.05,50.05,49.87,49.89,204706.0,48.9235,48.9235,48.7476,48.7671,204706.0
2020-10-09 14:30:00,49.89,49.96,49.82,49.89,183585.0,48.7671,48.8355,48.6987,48.7671,183585.0
2020-10-09 14:40:00,49.88,49.94,49.83,49.89,127888.0,48.7573,48.816,48.7085,48.7671,127888.0
2020-10-09 14:50:00,49.9,49.9,49.8,49.87,147109.0,48.7769,48.7769,48.6791,48.7476,147109.0
2020-10-09 15:00:00,49.86,49.9,49.82,49.86,113436.0,48.7378,48.7769,48.6987,48.7378,113436.0
2020-10-09 15:10:00,49.87,49.94,49.85,49.87,131354.0,48.7476,48.816,48.728,48.7476,131354.0
2020-10-09 15:20:00,49.88,49.97,49.87,49.94,139712.0,48.7573,48.8453,48.7476,48.816,139712.0
2020-10-09 15:30:00,49.95,49.96,49.85,49.89,132022.0,48.8258,48.8355,48.728,48.7671,132022.0
2020-10-09 15:40:00,49.89,49.95,49.85,49.85,251409.0,48.7671,48.8258,48.728,48.728,251409.0
2020-10-09 15:50:00,49.86,49.95,49.82,49.89,706536.0,48.7378,48.8258,48.6987,48.7671,706536.0
2020-10-12 09:30:00,50.57,50.58,50.2,50.21,955569.0,49.4318,49.4416,49.0701,49.0799,955569.0
2020-10-12 09:40:00,50.21,50.44,50.08,50.42,610342.0,49.0799,49.3047,48.9528,49.2852,610342.0
2020-10-12 09:50:00,50.43,50.52,50.3,50.45,436243.0,49.2949,49.3829,49.1679,49.3145,436243.0
2020-10-12 10:00:00,50.44,50.49,50.22,50.26,330854.0,49.3047,49.3536,49.0897,49.1288,330854.0
2020-10-12 10:10:00,50.26,50.45,50.2,50.38,318960.0,49.1288,49.3145,49.0701,49.2461,318960.0
2020-10-12 10:20:00,50.38,50.39,50.27,50.33,282157.0,49.2461,49.2559,49.1386,49.1972,282157.0
2020-10-12 10:30:00,50.34,50.35,50.16,50.23,273195.0,49.207,49.2168,49.031,49.0995,273195.0
2020-10-12 10:40:00,50.23,50.29,50.2,50.26,141324.0,49.0995,49.1581,49.0701,49.1288,141324.0
2020-10-12 10:50:00,50.26,50.43,50.25,50.34,174984.0,49.1288,49.2949,49.119,49.207,174984.0
2020-10-12 11:00:00,50.34,50.49,50.29,50.46,230480.0,49.207,49.3536,49.1581,49.3243,230480.0
2020-10-12 11:10:00,50.45,50.55,50.42,50.45,365982.0,49.3145,49.4122,49.2852,49.3145,365982.0
2020-10-12 11:20:00,50.46,50.54,50.46,50.47,184469.0,49.3243,49.4025,49.3243,49.334,184469.0
2020-10-12 11:30:00,50.47,50.48,50.29,50.32,210119.0,49.334,49.3438,49.1581,49.1874,210119.0
2020-10-12 11:40:00,50.32,50.45,50.31,50.35,203134.0,49.1874,49.3145,49.1777,49.2168,203134.0
2020-10-12 11:50:00,50.35,50.39,50.19,50.22,352247.0,49.2168,49.2559,49.0604,49.0897,352247.0
2020-10-12 12:00:00,50.22,50.31,50.16,50.29,193799.0,49.0897,49.1777,49.031,49.1581,193799.0
2020-10-12 12:10:00,50.28,50.34,50.25,50.32,116367.0,49.1483,49.207,49.119,49.1874,116367.0
2020-10-12 12:20:00,50.32,50.43,50.3,50.39,179498.0,49.1874,49.2949,49.1679,49.2559,179498.0
2020-10-12 12:30:00,50.39,50.45,50.37,50.45,104902.0,49.2559,49.3145,49.2363,49.3145,104902.0
2020-10-12 12:40:00,50.45,50.59,50.45,50.59,307636.0,49.3145,49.4513,49.3145,49.4513,307636.0
2020-10-12 12:50:00,50.59,50.59,50.41,50.44,151921.0,49.4513,49.4513,49.2754,49.3047,151921.0
2020-10-12 13:00:00,50.43,50.46,50.38,50.43,120150.0,49.2949,49.3243,49.2461,49.2949,120150.0
2020-10-12 13:10:00,50.43,50.57,50.4,50.55,143010.0,49.2949,49.4318,49.2656,49.4122,143010.0
2020-10-12 13:20:00,50.55,50.59,50.52,50.58,202424.0,49.4122,49.4513,49.3829,49.4416,202424.0
2020-10-12 13:30:00,50.58,50.67,50.58,50.64,252153.0,49.4416,49.5295,49.4416,49.5002,252153.0
2020-10-12 13:40:00,50.64,50.68,50.58,50.61,161000.0,49.5002,49.5393,49.4416,49.4709,161000.0
2020-10-12 13:50:00,50.61,50.62,50.51,50.52,123036.0,49.4709,49.4807,49.3731,49.3829,123036.0
2020-10-12 14:00:00,50.52,50.68,50.5,50.67,201293.0,49.3829,49.5393,49.3634,49.5295,201293.0
2020-10-12 14:10:00,50.67,50.74,50.66,50.68,173877.0,49.5295,49.598,49.5198,49.5393,173877.0
2020-10-12 14:20:00,50.68,50.76,50.63,50.76,205230.0,49.5393,49.6175,49.4904,49.6175,205230.0
2020-10-12 14:30:00,50.76,50.79,50.69,50.74,147637.0,49.6175,49.6468,49.5491,49.598,147637.0
2020-10-12 14:40:00,50.74,50.84,50.71,50.82,205480.0,49.598,49.6957,49.5686,49.6762,205480.0
2020-10-12 14:50:00,50.81,50.83,50.7,50.73,126461.0,49.6664,49.6859,49.5589,49.5882,126461.0
2020-10-12 15:00:00,50.73,50.77,50.67,50.74,245224.0,49.5882,49.6273,49.5295,49.598,245224.0
2020-10-12 15:10:00,50.74,50.8,50.67,50.69,334415.0,49.598,49.6566,49.5295,49.5491,334415.0
2020-10-12 15:20:00,50.69,50.71,50.63,50.68,204641.0,49.5491,49.5686,49.4904,49.5393,204641.0
2020-10-12 15:30:00,50.67,50.68,50.57,50.65,232838.0,49.5295,49.5393,49.4318,49.51,232838.0
2020-10-12 15:40:00,50.65,50.73,50.64,50.72,336740.0,49.51,49.5882,49.5002,49.5784,336740.0
2020-10-12 15:50:00,50.71,50.77,50.62,50.69,820484.0,49.5686,49.6273,49.4807,49.5491,820484.0
2020-10-13 09:30:00,51.88,52.72,51.69,51.89,3366896.0,50.7123,51.5334,50.5266,50.7221,3366896.0
2020-10-13 09:40:00,51.9,52.34,51.69,52.33,1635340.0,50.7319,51.162,50.5266,51.1522,1635340.0
2020-10-13 09:50:00,52.32,52.62,52.09,52.57,1499098.0,51.1424,51.4357,50.9176,51.3868,1499098.0
2020-10-13 10:00:00,52.56,52.64,52.34,52.52,795373.0,51.377,51.4552,51.162,51.3379,795373.0
2020-10-13 10:10:00,52.52,52.53,52.1,52.49,714654.0,51.3379,51.3477,50.9274,51.3086,714654.0
2020-10-13 10:20:00,52.48,52.57,52.35,52.46,418064.0,51.2988,51.3868,51.1717,51.2793,418064.0
2020-10-13 10:30:00,52.45,52.56,52.31,52.48,519363.0,51.2695,51.377,51.1326,51.2988,519363.0
2020-10-13 10:40:00,52.48,52.51,52.35,52.44,345534.0,51.2988,51.3281,51.1717,51.2597,345534.0
2020-10-13 10:50:00,52.43,52.64,52.43,52.57,594033.0,51.2499,51.4552,51.2499,51.3868,594033.0
2020-10-13 11:00:00,52.57,52.67,52.48,52.67,328075.0,51.3868,51.4845,51.2988,51.4845,328075.0
2020-10-13 11:10:00,52.66,52.75,52.55,52.63,523073.0,51.4748,51.5627,51.3672,51.4454,523073.0
2020-10-13 11:20:00,52.63,52.69,52.41,52.45,465597.0,51.4454,51.5041,51.2304,51.2695,465597.0
2020-10-13 11:30:00,52.45,52.52,52.39,52.49,307580.0,51.2695,51.3379,51.2108,51.3086,307580.0
2020-10-13 11:40:00,52.48,52.49,52.23,52.25,354037.0,51.2988,51.3086,51.0544,51.074,354037.0
2020-10-13 11:50:00,52.24,52.28,51.97,52.18,430868.0,51.0642,51.1033,50.8003,51.0056,430868.0
2020-10-13 12:00:00,52.18,52.26,52.1,52.22,219299.0,51.0056,51.0838,50.9274,51.0447,219299.0
2020-10-13 12:10:00,52.22,52.23,52.08,52.12,178255.0,51.0447,51.0544,50.9078,50.9469,178255.0
2020-10-13 12:20:00,52.1,52.26,52.09,52.2,177028.0,50.9274,51.0838,50.9176,51.0251,177028.0
2020-10-13 12:30:00,52.21,52.28,52.13,52.13,225439.0,51.0349,51.1033,50.9567,50.9567,225439.0
2020-10-13 12:40:00,52.13,52.16,51.97,52.12,316152.0,50.9567,50.986,50.8003,50.9469,316152.0
2020-10-13 12:50:00,52.12,52.2,52.09,52.18,124449.0,50.9469,51.0251,50.9176,51.0056,124449.0
2020-10-13 13:00:00,52.18,52.2,51.97,51.98,176562.0,51.0056,51.0251,50.8003,50.8101,176562.0
2020-10-13 13:10:00,51.98,52.11,51.96,52.1,248140.0,50.8101,50.9371,50.7905,50.9274,248140.0
2020-10-13 13:20:00,52.1,52.15,51.91,52.0,246490.0,50.9274,50.9762,50.7416,50.8296,246490.0
2020-10-13 13:30:00,52.01,52.14,51.96,52.08,200285.0,50.8394,50.9665,50.7905,50.9078,200285.0
2020-10-13 13:40:00,52.08,52.18,52.05,52.16,170097.0,50.9078,51.0056,50.8785,50.986,170097.0
2020-10-13 13:50:00,52.16,52.17,51.94,51.95,255815.0,50.986,50.9958,50.771,50.7807,255815.0
2020-10-13 14:00:00,51.94,52.02,51.85,51.98,235219.0,50.771,50.8492,50.683,50.8101,235219.0
2020-10-13 14:10:00,51.99,52.03,51.93,51.96,248351.0,50.8198,50.8589,50.7612,50.7905,248351.0
2020-10-13 14:20:00,51.96,51.96,51.72,51.73,273367.0,50.7905,50.7905,50.5559,50.5657,273367.0
2020-10-13 14:30:00,51.73,51.85,51.64,51.81,313986.0,50.5657,50.683,50.4777,50.6439,313986.0
2020-10-13 14:40:00,51.82,51.84,51.71,51.8,192039.0,50.6537,50.6732,50.5461,50.6341,192039.0
2020-10-13 14:50:00,51.79,51.94,51.78,51.9,216819.0,50.6243,50.771,50.6146,50.7319,216819.0
2020-10-13 15:00:00,51.91,52.01,51.89,51.97,185373.0,50.7416,50.8394,50.7221,50.8003,185373.0
2020-10-13 15:10:00,51.97,52.13,51.97,52.12,276681.0,50.8003,50.9567,50.8003,50.9469,276681.0
2020-10-13 15:20:00,52.11,52.22,52.08,52.19,258817.0,50.9371,51.0447,50.9078,51.0153,258817.0
2020-10-13 15:30:00,52.19,52.24,52.1,52.13,418952.0,51.0153,51.0642,50.9274,50.9567,418952.0
2020-10-13 15:40:00,52.14,52.19,52.0,52.01,324732.0,50.9665,51.0153,50.8296,50.8394,324732.0
2020-10-13 15:50:00,52.01,52.05,51.8,51.85,1096111.0,50.8394,50.8785,50.6341,50.683,1096111.0
2020-10-14 09:30:00,52.01,52.08,51.65,52.03,946731.0,50.8394,50.9078,50.4875,50.8589,946731.0
2020-10-14 09:40:00,52.05,52.25,52.01,52.01,541188.0,50.8785,51.074,50.8394,50.8394,541188.0
2020-10-14 09:50:00,52.0,52.01,51.71,51.89,485772.0,50.8296,50.8394,50.5461,50.7221,485772.0
2020-10-14 10:00:00,51.89,51.92,51.64,51.7,276639.0,50.7221,50.7514,50.4777,50.5364,276639.0
2020-10-14 10:10:00,51.7,51.7,51.59,51.62,258763.0,50.5364,50.5364,50.4288,50.4582,258763.0
2020-10-14 10:20:00,51.62,51.67,51.52,51.56,212547.0,50.4582,50.507,50.3604,50.3995,212547.0
2020-10-14 10:30:00,51.57,51.68,51.52,51.66,182233.0,50.4093,50.5168,50.3604,50.4973,182233.0
2020-10-14 10:40:00,51.67,51.71,51.61,51.66,150266.0,50.507,50.5461,50.4484,50.4973,150266.0
2020-10-14 10:50:00,51.66,51.9,51.63,51.9,254861.0,50.4973,50.7319,50.4679,50.7319,254861.0
2020-10-14 11:00:00,51.9,51.98,51.81,51.94,381924.0,50.7319,50.8101,50.6439,50.771,381924.0
2020-10-14 11:10:00,51.94,51.95,51.82,51.94,155008.0,50.771,50.7807,50.6537,50.771,155008.0
2020-10-14 11:20:00,51.94,51.94,51.78,51.86,206829.0,50.771,50.771,50.6146,50.6928,206829.0
2020-10-14 11:30:00,51.85,51.9,51.79,51.85,186830.0,50.683,50.7319,50.6243,50.683,186830.0
2020-10-14 11:40:00,51.86,51.95,51.67,51.7,248224.0,50.6928,50.7807,50.507,50.5364,248224.0
2020-10-14 11:50:00,51.7,51.72,51.35,51.4,404741.0,50.5364,50.5559,50.1942,50.2431,404741.0
2020-10-14 12:00:00,51.39,51.64,51.39,51.6,259226.0,50.2333,50.4777,50.2333,50.4386,259226.0
2020-10-14 12:10:00,51.58,51.61,51.38,51.4,169125.0,50.4191,50.4484,50.2236,50.2431,169125.0
2020-10-14 12:20:00,51.4,51.49,51.36,51.43,269339.0,50.2431,50.3311,50.204,50.2724,269339.0
2020-10-14 12:30:00,51.43,51.58,51.37,51.58,212258.0,50.2724,50.4191,50.2138,50.4191,212258.0
2020-10-14 12:40:00,51.57,51.61,51.52,51.58,92817.0,50.4093,50.4484,50.3604,50.4191,92817.0
2020-10-14 12:50:00,51.57,51.63,51.51,51.57,94770.0,50.4093,50.4679,50.3506,50.4093,94770.0
2020-10-14 13:00:00,51.57,51.64,51.47,51.49,138204.0,50.4093,50.4777,50.3115,50.3311,138204.0
2020-10-14 13:10:00,51.49,51.56,51.45,51.51,80216.0,50.3311,50.3995,50.292,50.3506,80216.0
2020-10-14 13:20:00,51.52,51.53,51.44,51.48,92340.0,50.3604,50.3702,50.2822,50.3213,92340.0
2020-10-14 13:30:00,51.48,51.49,51.37,51.41,158515.0,50.3213,50.3311,50.2138,50.2529,158515.0
2020-10-14 13:40:00,51.42,51.48,51.39,51.47,80217.0,50.2627,50.3213,50.2333,50.3115,80217.0
2020-10-14 13:50:00,51.47,51.57,51.47,51.5,109356.0,50.3115,50.4093,50.3115,50.3409,109356.0
2020-10-14 14:00:00,51.5,51.59,51.48,51.57,115056.0,50.3409,50.4288,50.3213,50.4093,115056.0
2020-10-14 14:10:00,51.58,51.61,51.5,51.52,100198.0,50.4191,50.4484,50.3409,50.3604,100198.0
2020-10-14 14:20:00,51.52,51.52,51.43,51.48,110256.0,50.3604,50.3604,50.2724,50.3213,110256.0
2020-10-14 14:30:00,51.48,51.53,51.37,51.43,205229.0,50.3213,50.3702,50.2138,50.2724,205229.0
2020-10-14 14:40:00,51.43,51.57,51.42,51.54,206890.0,50.2724,50.4093,50.2627,50.38,206890.0
2020-10-14 14:50:00,51.54,51.65,51.5,51.64,218216.0,50.38,50.4875,50.3409,50.4777,218216.0
2020-10-14 15:00:00,51.65,51.69,51.58,51.66,234550.0,50.4875,50.5266,50.4191,50.4973,234550.0
2020-10-14 15:10:00,51.67,51.75,51.65,51.66,232231.0,50.507,50.5852,50.4875,50.4973,232231.0
2020-10-14 15:20:00,51.66,51.71,51.61,51.65,151343.0,50.4973,50.5461,50.4484,50.4875,151343.0
2020-10-14 15:30:00,51.64,51.76,51.55,51.56,235396.0,50.4777,50.595,50.3897,50.3995,235396.0
2020-10-14 15:40:00,51.57,51.78,51.57,51.78,440027.0,50.4093,50.6146,50.4093,50.6146,440027.0
2020-10-14 15:50:00,51.77,51.86,51.61,51.63,1153851.0,50.6048,50.6928,50.4484,50.4679,1153851.0
2020-10-15 09:30:00,50.77,51.15,50.32,50.87,1226888.0,49.6273,49.9987,49.1874,49.725,1226888.0
2020-10-15 09:40:00,50.85,51.2,50.81,51.09,541625.0,49.7055,50.0476,49.6664,49.9401,541625.0
2020-10-15 09:50:00,51.11,51.3,51.02,51.2,424690.0,49.9596,50.1454,49.8717,50.0476,424690.0
2020-10-15 10:00:00,51.19,51.2,50.97,51.1,298309.0,50.0378,50.0476,49.8228,49.9499,298309.0
2020-10-15 10:10:00,51.1,51.35,51.09,51.29,269026.0,49.9499,50.1942,49.9401,50.1356,269026.0
2020-10-15 10:20:00,51.28,51.28,50.84,50.9,386637.0,50.1258,50.1258,49.6957,49.7544,386637.0
2020-10-15 10:30:00,50.89,50.98,50.81,50.87,232705.0,49.7446,49.8326,49.6664,49.725,232705.0
2020-10-15 10:40:00,50.87,51.14,50.78,51.11,385592.0,49.725,49.989,49.6371,49.9596,385592.0
2020-10-15 10:50:00,51.11,51.47,51.09,51.41,370887.0,49.9596,50.3115,49.9401,50.2529,370887.0
2020-10-15 11:00:00,51.41,51.75,51.35,51.7,672427.0,50.2529,50.5852,50.1942,50.5364,672427.0
2020-10-15 11:10:00,51.69,51.69,51.44,51.6,449195.0,50.5266,50.5266,50.2822,50.4386,449195.0
2020-10-15 11:20:00,51.6,51.63,51.49,51.55,239333.0,50.4386,50.4679,50.3311,50.3897,239333.0
2020-10-15 11:30:00,51.55,51.62,51.51,51.62,200059.0,50.3897,50.4582,50.3506,50.4582,200059.0
2020-10-15 11:40:00,51.62,51.63,51.51,51.54,171877.0,50.4582,50.4679,50.3506,50.38,171877.0
2020-10-15 11:50:00,51.55,51.68,51.48,51.53,304413.0,50.3897,50.5168,50.3213,50.3702,304413.0
2020-10-15 12:00:00,51.53,51.59,51.49,51.5,152023.0,50.3702,50.4288,50.3311,50.3409,152023.0
2020-10-15 12:10:00,51.49,51.52,51.43,51.48,127854.0,50.3311,50.3604,50.2724,50.3213,127854.0
2020-10-15 12:20:00,51.48,51.49,51.37,51.39,208164.0,50.3213,50.3311,50.2138,50.2333,208164.0
2020-10-15 12:30:00,51.39,51.46,51.34,51.37,193227.0,50.2333,50.3018,50.1845,50.2138,193227.0
2020-10-15 12:40:00,51.36,51.42,51.24,51.3,188091.0,50.204,50.2627,50.0867,50.1454,188091.0
2020-10-15 12:50:00,51.3,51.44,51.27,51.39,159071.0,50.1454,50.2822,50.116,50.2333,159071.0
2020-10-15 13:00:00,51.39,51.42,51.32,51.33,75046.0,50.2333,50.2627,50.1649,50.1747,75046.0
2020-10-15 13:10:00,51.34,51.37,51.15,51.21,244953.0,50.1845,50.2138,49.9987,50.0574,244953.0
2020-10-15 13:20:00,51.22,51.31,51.17,51.21,189412.0,50.0672,50.1551,50.0183,50.0574,189412.0
2020-10-15 13:30:00,51.2,51.35,51.2,51.34,116545.0,50.0476,50.1942,50.0476,50.1845,116545.0
2020-10-15 13:40:00,51.35,51.43,51.28,51.32,181526.0,50.1942,50.2724,50.1258,50.1649,181526.0
2020-10-15 13:50:00,51.33,51.34,51.23,51.25,147436.0,50.1747,50.1845,50.0769,50.0965,147436.0
2020-10-15 14:00:00,51.25,51.29,51.19,51.2,126319.0,50.0965,50.1356,50.0378,50.0476,126319.0
2020-10-15 14:10:00,51.19,51.26,51.16,51.21,140748.0,50.0378,50.1063,50.0085,50.0574,140748.0
2020-10-15 14:20:00,51.2,51.26,51.12,51.25,116004.0,50.0476,50.1063,49.9694,50.0965,116004.0
2020-10-15 14:30:00,51.25,51.29,51.19,51.2,94939.0,50.0965,50.1356,50.0378,50.0476,94939.0
2020-10-15 14:40:00,51.21,51.41,51.2,51.34,296389.0,50.0574,50.2529,50.0476,50.1845,296389.0
2020-10-15 14:50:00,51.33,51.45,51.32,51.42,137781.0,50.1747,50.292,50.1649,50.2627,137781.0
2020-10-15 15:00:00,51.42,51.51,51.41,51.44,163143.0,50.2627,50.3506,50.2529,50.2822,163143.0
2020-10-15 15:10:00,51.45,51.59,51.41,51.58,116350.0,50.292,50.4288,50.2529,50.4191,116350.0
2020-10-15 15:20:00,51.58,51.71,51.55,51.69,163898.0,50.4191,50.5461,50.3897,50.5266,163898.0
2020-10-15 15:30:00,51.69,51.79,51.63,51.73,327190.0,50.5266,50.6243,50.4679,50.5657,327190.0
2020-10-15 15:40:00,51.72,51.82,51.68,51.73,275233.0,50.5559,50.6537,50.5168,50.5657,275233.0
2020-10-15 15:50:00,51.73,51.97,51.72,51.95,1213892.0,50.5657,50.8003,50.5559,50.7807,1213892.0
2020-10-16 09:30:00,52.1,52.4,52.02,52.22,971677.0,50.9274,51.2206,50.8492,51.0447,971677.0
2020-10-16 09:40:00,52.2,52.23,51.99,52.01,284041.0,51.0251,51.0544,50.8198,50.8394,284041.0
2020-10-16 09:50:00,52.0,52.15,51.99,52.09,194717.0,50.8296,50.9762,50.8198,50.9176,194717.0
2020-10-16 10:00:00,52.09,52.21,52.0,52.03,300507.0,50.9176,51.0349,50.8296,50.8589,300507.0
2020-10-16 10:10:00,52.03,52.14,51.99,52.1,207471.0,50.8589,50.9665,50.8198,50.9274,207471.0
2020-10-16 10:20:00,52.1,52.16,52.05,52.15,156121.0,50.9274,50.986,50.8785,50.9762,156121.0
2020-10-16 10:30:00,52.15,52.2,52.02,52.09,205071.0,50.9762,51.0251,50.8492,50.9176,205071.0
2020-10-16 10:40:00,52.1,52.16,52.05,52.07,173178.0,50.9274,50.986,50.8785,50.898,173178.0
2020-10-16 10:50:00,52.06,52.23,52.02,52.19,189470.0,50.8883,51.0544,50.8492,51.0153,189470.0
2020-10-16 11:00:00,52.19,52.34,52.19,52.2,325306.0,51.0153,51.162,51.0153,51.0251,325306.0
2020-10-16 11:10:00,52.19,52.2,52.07,52.12,230554.0,51.0153,51.0251,50.898,50.9469,230554.0
2020-10-16 11:20:00,52.12,52.18,52.01,52.12,229845.0,50.9469,51.0056,50.8394,50.9469,229845.0
2020-10-16 11:30:00,52.11,52.24,52.02,52.18,353198.0,50.9371,51.0642,50.8492,51.0056,353198.0
2020-10-16 11:40:00,52.18,52.32,52.13,52.32,303685.0,51.0056,51.1424,50.9567,51.1424,303685.0
2020-10-16 11:50:00,52.31,52.35,52.26,52.32,149962.0,51.1326,51.1717,51.0838,51.1424,149962.0
2020-10-16 12:00:00,52.33,52.49,52.32,52.44,374384.0,51.1522,51.3086,51.1424,51.2597,374384.0
2020-10-16 12:10:00,52.43,52.49,52.34,52.48,268615.0,51.2499,51.3086,51.162,51.2988,268615.0
2020-10-16 12:20:00,52.47,52.55,52.4,52.5,326956.0,51.289,51.3672,51.2206,51.3184,326956.0
2020-10-16 12:30:00,52.49,52.52,52.22,52.26,349167.0,51.3086,51.3379,51.0447,51.0838,349167.0
2020-10-16 12:40:00,52.26,52.31,52.2,52.23,127565.0,51.0838,51.1326,51.0251,51.0544,127565.0
2020-10-16 12:50:00,52.23,52.28,52.18,52.24,141251.0,51.0544,51.1033,51.0056,51.0642,141251.0
2020-10-16 13:00:00,52.25,52.35,52.24,52.33,120492.0,51.074,51.1717,51.0642,51.1522,120492.0
2020-10-16 13:10:00,52.32,52.36,52.28,52.33,93891.0,51.1424,51.1815,51.1033,51.1522,93891.0
2020-10-16 13:20:00,52.32,52.33,52.2,52.23,106329.0,51.1424,51.1522,51.0251,51.0544,106329.0
2020-10-16 13:30:00,52.22,52.23,52.14,52.15,167656.0,51.0447,51.0544,50.9665,50.9762,167656.0
2020-10-16 13:40:00,52.16,52.2,52.11,52.16,134677.0,50.986,51.0251,50.9371,50.986,134677.0
2020-10-16 13:50:00,52.16,52.18,52.05,52.08,192945.0,50.986,51.0056,50.8785,50.9078,192945.0
2020-10-16 14:00:00,52.08,52.15,52.03,52.13,221675.0,50.9078,50.9762,50.8589,50.9567,221675.0
2020-10-16 14:10:00,52.14,52.19,52.12,52.18,138892.0,50.9665,51.0153,50.9469,51.0056,138892.0
2020-10-16 14:20:00,52.18,52.18,52.06,52.13,206231.0,51.0056,51.0056,50.8883,50.9567,206231.0
2020-10-16 14:30:00,52.13,52.19,52.1,52.17,88878.0,50.9567,51.0153,50.9274,50.9958,88878.0
2020-10-16 14:40:00,52.18,52.18,52.1,52.11,79263.0,51.0056,51.0056,50.9274,50.9371,79263.0
2020-10-16 14:50:00,52.12,52.22,52.11,52.21,185411.0,50.9469,51.0447,50.9371,51.0349,185411.0
2020-10-16 15:00:00,52.21,52.25,52.13,52.19,184101.0,51.0349,51.074,50.9567,51.0153,184101.0
2020-10-16 15:10:00,52.2,52.2,52.03,52.08,170994.0,51.0251,51.0251,50.8589,50.9078,170994.0
2020-10-16 15:20:00,52.07,52.09,51.99,52.03,183304.0,50.898,50.9176,50.8198,50.8589,183304.0
2020-10-16 15:30:00,52.02,52.04,51.92,51.94,191910.0,50.8492,50.8687,50.7514,50.771,191910.0
2020-10-16 15:40:00,51.93,51.93,51.76,51.79,431417.0,50.7612,50.7612,50.595,50.6243,431417.0
2020-10-16 15:50:00,51.78,51.87,51.58,51.62,1348510.0,50.6146,50.7025,50.4191,50.4582,1348510.0
2020-10-19 09:30:00,51.93,52.01,51.64,51.73,775648.0,50.7612,50.8394,50.4777,50.5657,775648.0
2020-10-19 09:40:00,51.73,51.93,51.67,51.86,414347.0,50.5657,50.7612,50.507,50.6928,414347.0
2020-10-19 09:50:00,51.85,51.85,51.51,51.51,367050.0,50.683,50.683,50.3506,50.3506,367050.0
2020-10-19 10:00:00,51.51,51.81,51.45,51.66,349473.0,50.3506,50.6439,50.292,50.4973,349473.0
2020-10-19 10:10:00,51.66,51.8,51.48,51.8,283184.0,50.4973,50.6341,50.3213,50.6341,283184.0
2020-10-19 10:20:00,51.8,51.83,51.65,51.8,134835.0,50.6341,50.6634,50.4875,50.6341,134835.0
2020-10-19 10:30:00,51.8,51.81,51.46,51.53,161994.0,50.6341,50.6439,50.3018,50.3702,161994.0
2020-10-19 10:40:00,51.51,51.6,51.42,51.6,175863.0,50.3506,50.4386,50.2627,50.4386,175863.0
2020-10-19 10:50:00,51.6,51.71,51.57,51.63,156795.0,50.4386,50.5461,50.4093,50.4679,156795.0
2020-10-19 11:00:00,51.62,51.72,51.59,51.64,103430.0,50.4582,50.5559,50.4288,50.4777,103430.0
2020-10-19 11:10:00,51.63,51.72,51.56,51.63,112962.0,50.4679,50.5559,50.3995,50.4679,112962.0
2020-10-19 11:20:00,51.63,51.64,51.33,51.47,231021.0,50.4679,50.4777,50.1747,50.3115,231021.0
2020-10-19 11:30:00,51.46,51.55,51.39,51.52,186147.0,50.3018,50.3897,50.2333,50.3604,186147.0
2020-10-19 11:40:00,51.52,51.55,51.4,51.43,99725.0,50.3604,50.3897,50.2431,50.2724,99725.0
2020-10-19 11:50:00,51.42,51.44,51.34,51.38,117573.0,50.2627,50.2822,50.1845,50.2236,117573.0
2020-10-19 12:00:00,51.38,51.49,51.3,51.43,160019.0,50.2236,50.3311,50.1454,50.2724,160019.0
2020-10-19 12:10:00,51.41,51.48,51.37,51.41,116619.0,50.2529,50.3213,50.2138,50.2529,116619.0
2020-10-19 12:20:00,51.41,51.47,51.33,51.44,98637.0,50.2529,50.3115,50.1747,50.2822,98637.0
2020-10-19 12:30:00,51.43,51.52,51.43,51.5,83101.0,50.2724,50.3604,50.2724,50.3409,83101.0
2020-10-19 12:40:00,51.5,51.55,51.48,51.53,55704.0,50.3409,50.3897,50.3213,50.3702,55704.0
2020-10-19 12:50:00,51.53,51.57,51.49,51.54,82887.0,50.3702,50.4093,50.3311,50.38,82887.0
2020-10-19 13:00:00,51.54,51.59,51.48,51.56,65687.0,50.38,50.4288,50.3213,50.3995,65687.0
2020-10-19 13:10:00,51.57,51.62,51.56,51.6,78788.0,50.4093,50.4582,50.3995,50.4386,78788.0
2020-10-19 13:20:00,51.6,51.63,51.48,51.52,108285.0,50.4386,50.4679,50.3213,50.3604,108285.0
2020-10-19 13:30:00,51.52,51.55,51.43,51.52,114452.0,50.3604,50.3897,50.2724,50.3604,114452.0
2020-10-19 13:40:00,51.51,52.75,51.33,52.64,1869367.0,50.3506,51.5627,50.1747,51.4552,1869367.0
2020-10-19 13:50:00,52.66,54.0,52.61,53.84,4555483.0,51.4748,52.7846,51.4259,52.6282,4555483.0
2020-10-19 14:00:00,53.81,53.88,53.28,53.51,1935406.0,52.5989,52.6673,52.0808,52.3056,1935406.0
2020-10-19 14:10:00,53.51,53.55,53.05,53.49,1465206.0,52.3056,52.3447,51.856,52.2861,1465206.0
2020-10-19 14:20:00,53.49,53.55,53.28,53.35,600341.0,52.2861,52.3447,52.0808,52.1492,600341.0
2020-10-19 14:30:00,53.35,53.35,53.11,53.19,756518.0,52.1492,52.1492,51.9146,51.9928,756518.0
2020-10-19 14:40:00,53.2,53.28,52.85,52.85,797891.0,52.0026,52.0808,51.6605,51.6605,797891.0
2020-10-19 14:50:00,52.85,52.98,52.76,52.77,545055.0,51.6605,51.7876,51.5725,51.5823,545055.0
2020-10-19 15:00:00,52.78,52.83,52.65,52.74,556947.0,51.5921,51.6409,51.465,51.553,556947.0
2020-10-19 15:10:00,52.75,52.79,52.53,52.55,577341.0,51.5627,51.6018,51.3477,51.3672,577341.0
2020-10-19 15:20:00,52.53,52.73,52.45,52.72,498287.0,51.3477,51.5432,51.2695,51.5334,498287.0
2020-10-19 15:30:00,52.72,52.81,52.62,52.7,654938.0,51.5334,51.6214,51.4357,51.5139,654938.0
2020-10-19 15:40:00,52.7,52.78,52.53,52.61,516734.0,51.5139,51.5921,51.3477,51.4259,516734.0
2020-10-19 15:50:00,52.61,52.68,52.43,52.64,1303108.0,51.4259,51.4943,51.2499,51.4552,1303108.0
2020-10-20 09:30:00,53.0,53.34,52.75,53.08,1163370.0,51.8071,52.1395,51.5627,51.8853,1163370.0
2020-10-20 09:40:00,53.08,53.41,52.98,53.14,760882.0,51.8853,52.2079,51.7876,51.944,760882.0
2020-10-20 09:50:00,53.15,53.31,52.97,53.24,371861.0,51.9537,52.1101,51.7778,52.0417,371861.0
2020-10-20 10:00:00,53.25,53.43,53.08,53.4,330562.0,52.0515,52.2274,51.8853,52.1981,330562.0
2020-10-20 10:10:00,53.4,53.49,53.3,53.37,405249.0,52.1981,52.2861,52.1004,52.1688,405249.0
2020-10-20 10:20:00,53.37,53.49,53.28,53.36,232503.0,52.1688,52.2861,52.0808,52.159,232503.0
2020-10-20 10:30:00,53.35,53.43,53.3,53.33,250473.0,52.1492,52.2274,52.1004,52.1297,250473.0
2020-10-20 10:40:00,53.33,53.49,53.29,53.38,300947.0,52.1297,52.2861,52.0906,52.1786,300947.0
2020-10-20 10:50:00,53.36,53.5,53.29,53.36,370765.0,52.159,52.2959,52.0906,52.159,370765.0
2020-10-20 11:00:00,53.36,53.46,53.25,53.43,352967.0,52.159,52.2568,52.0515,52.2274,352967.0
2020-10-20 11:10:00,53.44,53.75,53.41,53.72,539131.0,52.2372,52.5402,52.2079,52.5109,539131.0
2020-10-20 11:20:00,53.71,53.86,53.56,53.69,468164.0,52.5011,52.6477,52.3545,52.4816,468164.0
2020-10-20 11:30:00,53.68,53.75,53.57,53.72,291365.0,52.4718,52.5402,52.3643,52.5109,291365.0
2020-10-20 11:40:00,53.72,53.75,53.57,53.63,213790.0,52.5109,52.5402,52.3643,52.4229,213790.0
2020-10-20 11:50:00,53.63,53.65,53.56,53.64,216635.0,52.4229,52.4425,52.3545,52.4327,216635.0
2020-10-20 12:00:00,53.64,53.7,53.58,53.6,195896.0,52.4327,52.4914,52.3741,52.3936,195896.0
2020-10-20 12:10:00,53.61,53.66,53.42,53.44,160405.0,52.4034,52.4523,52.2177,52.2372,160405.0
2020-10-20 12:20:00,53.44,53.62,53.41,53.61,212363.0,52.2372,52.4132,52.2079,52.4034,212363.0
2020-10-20 12:30:00,53.62,53.75,53.53,53.64,397425.0,52.4132,52.5402,52.3252,52.4327,397425.0
2020-10-20 12:40:00,53.62,53.85,53.62,53.83,201552.0,52.4132,52.638,52.4132,52.6184,201552.0
2020-10-20 12:50:00,53.84,53.95,53.71,53.89,382243.0,52.6282,52.7357,52.5011,52.6771,382243.0
2020-10-20 13:00:00,53.89,54.06,53.83,54.06,613715.0,52.6771,52.8432,52.6184,52.8432,613715.0
2020-10-20 13:10:00,54.05,54.13,54.0,54.07,270337.0,52.8335,52.9117,52.7846,52.853,270337.0
2020-10-20 13:20:00,54.06,54.16,54.01,54.09,212509.0,52.8432,52.941,52.7944,52.8726,212509.0
2020-10-20 13:30:00,54.1,54.16,54.06,54.15,217397.0,52.8823,52.941,52.8432,52.9312,217397.0
2020-10-20 13:40:00,54.16,54.18,54.06,54.16,290620.0,52.941,52.9605,52.8432,52.941,290620.0
2020-10-20 13:50:00,54.17,54.17,53.86,53.91,324055.0,52.9508,52.9508,52.6477,52.6966,324055.0
2020-10-20 14:00:00,53.9,54.04,53.77,54.01,358822.0,52.6868,52.8237,52.5598,52.7944,358822.0
2020-10-20 14:10:00,54.01,54.19,54.01,54.19,297991.0,52.7944,52.9703,52.7944,52.9703,297991.0
2020-10-20 14:20:00,54.19,54.2,53.97,53.98,254111.0,52.9703,52.9801,52.7553,52.765,254111.0
2020-10-20 14:30:00,53.99,54.15,53.95,54.08,307181.0,52.7748,52.9312,52.7357,52.8628,307181.0
2020-10-20 14:40:00,54.08,54.18,54.05,54.14,261693.0,52.8628,52.9605,52.8335,52.9214,261693.0
2020-10-20 14:50:00,54.14,54.15,54.01,54.08,205256.0,52.9214,52.9312,52.7944,52.8628,205256.0
2020-10-20 15:00:00,54.09,54.16,53.82,53.86,382447.0,52.8726,52.941,52.6086,52.6477,382447.0
2020-10-20 15:10:00,53.86,53.87,53.64,53.79,463324.0,52.6477,52.6575,52.4327,52.5793,463324.0
2020-10-20 15:20:00,53.78,53.9,53.69,53.87,283153.0,52.5696,52.6868,52.4816,52.6575,283153.0
2020-10-20 15:30:00,53.86,53.87,53.69,53.77,304167.0,52.6477,52.6575,52.4816,52.5598,304167.0
2020-10-20 15:40:00,53.77,53.93,53.73,53.74,476130.0,52.5598,52.7162,52.5207,52.5305,476130.0
2020-10-20 15:50:00,53.74,53.83,53.52,53.53,1329012.0,52.5305,52.6184,52.3154,52.3252,1329012.0
2020-10-21 09:30:00,53.3,53.85,53.23,53.29,791354.0,52.1004,52.638,52.0319,52.0906,791354.0
2020-10-21 09:40:00,53.3,53.45,53.18,53.27,652574.0,52.1004,52.247,51.9831,52.071,652574.0
2020-10-21 09:50:00,53.27,53.57,53.26,53.53,437263.0,52.071,52.3643,52.0613,52.3252,437263.0
2020-10-21 10:00:00,53.54,53.67,53.31,53.39,473777.0,52.335,52.462,52.1101,52.1883,473777.0
2020-10-21 10:10:00,53.4,53.75,53.39,53.74,424359.0,52.1981,52.5402,52.1883,52.5305,424359.0
2020-10-21 10:20:00,53.75,53.8,53.62,53.64,234439.0,52.5402,52.5891,52.4132,52.4327,234439.0
2020-10-21 10:30:00,53.65,53.82,53.61,53.82,185379.0,52.4425,52.6086,52.4034,52.6086,185379.0
2020-10-21 10:40:00,53.82,53.84,53.6,53.6,301476.0,52.6086,52.6282,52.3936,52.3936,301476.0
2020-10-21 10:50:00,53.6,53.66,53.5,53.55,204555.0,52.3936,52.4523,52.2959,52.3447,204555.0
2020-10-21 11:00:00,53.55,53.61,53.45,53.58,235734.0,52.3447,52.4034,52.247,52.3741,235734.0
2020-10-21 11:10:00,53.55,53.56,53.39,53.42,249121.0,52.3447,52.3545,52.1883,52.2177,249121.0
2020-10-21 11:20:00,53.42,53.42,53.19,53.27,549287.0,52.2177,52.2177,51.9928,52.071,549287.0
2020-10-21 11:30:00,53.26,53.42,53.24,53.4,494920.0,52.0613,52.2177,52.0417,52.1981,494920.0
2020-10-21 11:40:00,53.4,53.46,53.37,53.43,195914.0,52.1981,52.2568,52.1688,52.2274,195914.0
2020-10-21 11:50:00,53.43,53.52,53.26,53.32,228783.0,52.2274,52.3154,52.0613,52.1199,228783.0
2020-10-21 12:00:00,53.32,53.59,53.32,53.57,176160.0,52.1199,52.3838,52.1199,52.3643,176160.0
2020-10-21 12:10:00,53.56,53.76,53.47,53.69,275451.0,52.3545,52.55,52.2665,52.4816,275451.0
2020-10-21 12:20:00,53.69,53.96,53.68,53.83,447903.0,52.4816,52.7455,52.4718,52.6184,447903.0
2020-10-21 12:30:00,53.83,53.86,53.59,53.67,225220.0,52.6184,52.6477,52.3838,52.462,225220.0
2020-10-21 12:40:00,53.67,53.69,53.54,53.57,112874.0,52.462,52.4816,52.335,52.3643,112874.0
2020-10-21 12:50:00,53.58,53.61,53.47,53.5,125128.0,52.3741,52.4034,52.2665,52.2959,125128.0
2020-10-21 13:00:00,53.49,53.57,53.4,53.51,229031.0,52.2861,52.3643,52.1981,52.3056,229031.0
2020-10-21 13:10:00,53.5,53.61,53.49,53.59,123183.0,52.2959,52.4034,52.2861,52.3838,123183.0
2020-10-21 13:20:00,53.59,53.65,53.55,53.63,82793.0,52.3838,52.4425,52.3447,52.4229,82793.0
2020-10-21 13:30:00,53.63,53.79,53.63,53.7,168114.0,52.4229,52.5793,52.4229,52.4914,168114.0
2020-10-21 13:40:00,53.7,53.83,53.7,53.83,122182.0,52.4914,52.6184,52.4914,52.6184,122182.0
2020-10-21 13:50:00,53.83,53.91,53.73,53.75,192675.0,52.6184,52.6966,52.5207,52.5402,192675.0
2020-10-21 14:00:00,53.75,53.87,53.7,53.81,190410.0,52.5402,52.6575,52.4914,52.5989,190410.0
2020-10-21 14:10:00,53.8,53.86,53.77,53.83,184334.0,52.5891,52.6477,52.5598,52.6184,184334.0
2020-10-21 14:20:00,53.83,53.84,53.67,53.76,247291.0,52.6184,52.6282,52.462,52.55,247291.0
2020-10-21 14:30:00,53.76,53.79,53.69,53.71,147587.0,52.55,52.5793,52.4816,52.5011,147587.0
2020-10-21 14:40:00,53.71,53.85,53.7,53.83,143346.0,52.5011,52.638,52.4914,52.6184,143346.0
2020-10-21 14:50:00,53.83,53.86,53.77,53.85,134205.0,52.6184,52.6477,52.5598,52.638,134205.0
2020-10-21 15:00:00,53.85,53.86,53.69,53.76,249773.0,52.638,52.6477,52.4816,52.55,249773.0
2020-10-21 15:10:00,53.75,53.81,53.67,53.71,182116.0,52.5402,52.5989,52.462,52.5011,182116.0
2020-10-21 15:20:00,53.71,53.82,53.71,53.82,144303.0,52.5011,52.6086,52.5011,52.6086,144303.0
2020-10-21 15:30:00,53.82,53.87,53.65,53.65,331803.0,52.6086,52.6575,52.4425,52.4425,331803.0
2020-10-21 15:40:00,53.65,53.67,53.42,53.44,355136.0,52.4425,52.462,52.2177,52.2372,355136.0
2020-10-21 15:50:00,53.43,53.55,53.28,53.32,1000305.0,52.2274,52.3447,52.0808,52.1199,1000305.0
2020-10-22 09:30:00,53.29,53.6,53.24,53.38,759005.0,52.0906,52.3936,52.0417,52.1786,759005.0
2020-10-22 09:40:00,53.41,53.82,53.39,53.69,687908.0,52.2079,52.6086,52.1883,52.4816,687908.0
2020-10-22 09:50:00,53.68,53.93,53.66,53.85,457576.0,52.4718,52.7162,52.4523,52.638,457576.0
2020-10-22 10:00:00,53.85,53.93,53.71,53.76,206841.0,52.638,52.7162,52.5011,52.55,206841.0
2020-10-22 10:10:00,53.76,53.87,53.71,53.82,291323.0,52.55,52.6575,52.5011,52.6086,291323.0
2020-10-22 10:20:00,53.81,53.81,53.48,53.52,234356.0,52.5989,52.5989,52.2763,52.3154,234356.0
2020-10-22 10:30:00,53.52,53.54,53.22,53.29,285967.0,52.3154,52.335,52.0222,52.0906,285967.0
2020-10-22 10:40:00,53.28,53.28,53.08,53.23,369269.0,52.0808,52.0808,51.8853,52.0319,369269.0
2020-10-22 10:50:00,53.23,53.34,53.09,53.25,556528.0,52.0319,52.1395,51.8951,52.0515,556528.0
2020-10-22 11:00:00,53.24,53.51,53.21,53.37,360891.0,52.0417,52.3056,52.0124,52.1688,360891.0
2020-10-22 11:10:00,53.36,53.65,53.36,53.55,415263.0,52.159,52.4425,52.159,52.3447,415263.0
2020-10-22 11:20:00,53.57,53.87,53.56,53.86,397625.0,52.3643,52.6575,52.3545,52.6477,397625.0
2020-10-22 11:30:00,53.86,53.9,53.71,53.78,199905.0,52.6477,52.6868,52.5011,52.5696,199905.0
2020-10-22 11:40:00,53.78,53.87,53.72,53.85,136423.0,52.5696,52.6575,52.5109,52.638,136423.0
2020-10-22 11:50:00,53.85,53.92,53.77,53.79,213080.0,52.638,52.7064,52.5598,52.5793,213080.0
2020-10-22 12:00:00,53.79,53.92,53.71,53.9,257584.0,52.5793,52.7064,52.5011,52.6868,257584.0
2020-10-22 12:10:00,53.91,54.06,53.84,54.02,370231.0,52.6966,52.8432,52.6282,52.8041,370231.0
2020-10-22 12:20:00,54.0,54.03,53.92,54.01,144982.0,52.7846,52.8139,52.7064,52.7944,144982.0
2020-10-22 12:30:00,54.01,54.1,53.94,54.06,189917.0,52.7944,52.8823,52.7259,52.8432,189917.0
2020-10-22 12:40:00,54.07,54.1,53.93,54.05,128933.0,52.853,52.8823,52.7162,52.8335,128933.0
2020-10-22 12:50:00,54.06,54.15,54.02,54.12,148346.0,52.8432,52.9312,52.8041,52.9019,148346.0
2020-10-22 13:00:00,54.11,54.24,54.1,54.23,170643.0,52.8921,53.0192,52.8823,53.0094,170643.0
2020-10-22 13:10:00,54.23,54.31,54.23,54.3,308921.0,53.0094,53.0876,53.0094,53.0778,308921.0
2020-10-22 13:20:00,54.3,54.31,54.24,54.28,184930.0,53.0778,53.0876,53.0192,53.0583,184930.0
2020-10-22 13:30:00,54.29,54.49,54.26,54.47,242287.0,53.0681,53.2636,53.0387,53.244,242287.0
2020-10-22 13:40:00,54.47,54.55,54.4,54.49,290699.0,53.244,53.3222,53.1756,53.2636,290699.0
2020-10-22 13:50:00,54.49,54.71,54.43,54.7,316094.0,53.2636,53.4786,53.2049,53.4688,316094.0
2020-10-22 14:00:00,54.7,54.8,54.68,54.73,360508.0,53.4688,53.5666,53.4493,53.4982,360508.0
2020-10-22 14:10:00,54.73,54.83,54.68,54.79,212741.0,53.4982,53.5959,53.4493,53.5568,212741.0
2020-10-22 14:20:00,54.79,54.82,54.74,54.8,303350.0,53.5568,53.5861,53.5079,53.5666,303350.0
2020-10-22 14:30:00,54.8,54.85,54.69,54.84,173008.0,53.5666,53.6155,53.4591,53.6057,173008.0
2020-10-22 14:40:00,54.84,54.84,54.57,54.59,422709.0,53.6057,53.6057,53.3418,53.3613,422709.0
2020-10-22 14:50:00,54.59,54.61,54.55,54.55,351038.0,53.3613,53.3809,53.3222,53.3222,351038.0
2020-10-22 15:00:00,54.57,54.61,54.47,54.51,181858.0,53.3418,53.3809,53.244,53.2831,181858.0
2020-10-22 15:10:00,54.5,54.5,54.42,54.47,271033.0,53.2733,53.2733,53.1951,53.244,271033.0
2020-10-22 15:20:00,54.48,54.51,54.44,54.51,326879.0,53.2538,53.2831,53.2147,53.2831,326879.0
2020-10-22 15:30:00,54.5,54.51,54.42,54.48,421765.0,53.2733,53.2831,53.1951,53.2538,421765.0
2020-10-22 15:40:00,54.48,54.52,54.44,54.49,301269.0,53.2538,53.2929,53.2147,53.2636,301269.0
2020-10-22 15:50:00,54.49,54.53,54.34,54.39,913182.0,53.2636,53.3027,53.1169,53.1658,913182.0
2020-10-23 09:30:00,54.03,54.12,53.48,53.73,1000250.0,52.8139,52.9019,52.2763,52.5207,1000250.0
2020-10-23 09:40:00,53.74,53.75,53.16,53.19,656849.0,52.5305,52.5402,51.9635,51.9928,656849.0
2020-10-23 09:50:00,53.19,53.36,52.88,52.97,923058.0,51.9928,52.159,51.6898,51.7778,923058.0
2020-10-23 10:00:00,52.98,52.99,52.56,52.74,781929.0,51.7876,51.7973,51.377,51.553,781929.0
2020-10-23 10:10:00,52.73,52.77,52.48,52.6,692175.0,51.5432,51.5823,51.2988,51.4161,692175.0
2020-10-23 10:20:00,52.6,52.73,52.47,52.57,709745.0,51.4161,51.5432,51.289,51.3868,709745.0
2020-10-23 10:30:00,52.57,52.63,52.49,52.54,358876.0,51.3868,51.4454,51.3086,51.3575,358876.0
2020-10-23 10:40:00,52.54,52.6,52.38,52.52,422274.0,51.3575,51.4161,51.2011,51.3379,422274.0
2020-10-23 10:50:00,52.52,52.73,52.46,52.7,281879.0,51.3379,51.5432,51.2793,51.5139,281879.0
2020-10-23 11:00:00,52.69,52.87,52.68,52.83,334927.0,51.5041,51.68,51.4943,51.6409,334927.0
2020-10-23 11:10:00,52.84,52.98,52.81,52.98,220908.0,51.6507,51.7876,51.6214,51.7876,220908.0
2020-10-23 11:20:00,52.98,53.0,52.77,52.89,227058.0,51.7876,51.8071,51.5823,51.6996,227058.0
2020-10-23 11:30:00,52.9,52.94,52.75,52.79,194940.0,51.7094,51.7485,51.5627,51.6018,194940.0
2020-10-23 11:40:00,52.78,52.86,52.57,52.6,251265.0,51.5921,51.6703,51.3868,51.4161,251265.0
2020-10-23 11:50:00,52.6,52.6,52.4,52.52,576679.0,51.4161,51.4161,51.2206,51.3379,576679.0
2020-10-23 12:00:00,52.53,52.59,52.43,52.58,211166.0,51.3477,51.4063,51.2499,51.3966,211166.0
2020-10-23 12:10:00,52.58,52.72,52.52,52.7,295560.0,51.3966,51.5334,51.3379,51.5139,295560.0
2020-10-23 12:20:00,52.7,52.7,52.54,52.69,181199.0,51.5139,51.5139,51.3575,51.5041,181199.0
2020-10-23 12:30:00,52.69,52.84,52.66,52.77,255789.0,51.5041,51.6507,51.4748,51.5823,255789.0
2020-10-23 12:40:00,52.78,52.87,52.77,52.85,167965.0,51.5921,51.68,51.5823,51.6605,167965.0
2020-10-23 12:50:00,52.85,52.95,52.7,52.91,768322.0,51.6605,51.7582,51.5139,51.7191,768322.0
2020-10-23 13:00:00,52.9,52.96,52.84,52.92,428585.0,51.7094,51.768,51.6507,51.7289,428585.0
2020-10-23 13:10:00,52.91,52.94,52.84,52.9,163713.0,51.7191,51.7485,51.6507,51.7094,163713.0
2020-10-23 13:20:00,52.89,53.02,52.87,53.0,197195.0,51.6996,51.8267,51.68,51.8071,197195.0
2020-10-23 13:30:00,52.99,53.12,52.95,53.06,111171.0,51.7973,51.9244,51.7582,51.8658,111171.0
2020-10-23 13:40:00,53.06,53.08,52.96,53.05,271630.0,51.8658,51.8853,51.768,51.856,271630.0
2020-10-23 13:50:00,53.05,53.12,53.04,53.07,107271.0,51.856,51.9244,51.8462,51.8755,107271.0
2020-10-23 14:00:00,53.08,53.16,53.07,53.13,194065.0,51.8853,51.9635,51.8755,51.9342,194065.0
2020-10-23 14:10:00,53.14,53.14,53.04,53.04,158988.0,51.944,51.944,51.8462,51.8462,158988.0
2020-10-23 14:20:00,53.05,53.07,53.01,53.04,87283.0,51.856,51.8755,51.8169,51.8462,87283.0
2020-10-23 14:30:00,53.05,53.05,52.93,52.94,113763.0,51.856,51.856,51.7387,51.7485,113763.0
2020-10-23 14:40:00,52.94,52.94,52.7,52.72,216698.0,51.7485,51.7485,51.5139,51.5334,216698.0
2020-10-23 14:50:00,52.71,52.74,52.51,52.54,275541.0,51.5236,51.553,51.3281,51.3575,275541.0
2020-10-23 15:00:00,52.54,52.68,52.53,52.66,243666.0,51.3575,51.4943,51.3477,51.4748,243666.0
2020-10-23 15:10:00,52.66,52.78,52.63,52.76,155808.0,51.4748,51.5921,51.4454,51.5725,155808.0
2020-10-23 15:20:00,52.76,52.83,52.69,52.81,217183.0,51.5725,51.6409,51.5041,51.6214,217183.0
2020-10-23 15:30:00,52.81,52.82,52.66,52.75,251726.0,51.6214,51.6312,51.4748,51.5627,251726.0
2020-10-23 15:40:00,52.75,52.87,52.73,52.83,381701.0,51.5627,51.68,51.5432,51.6409,381701.0
2020-10-23 15:50:00,52.83,52.86,52.74,52.86,799271.0,51.6409,51.6703,51.553,51.6703,799271.0
2020-10-26 09:30:00,52.4,52.76,52.3,52.64,643883.0,51.2206,51.5725,51.1229,51.4552,643883.0
2020-10-26 09:40:00,52.67,52.89,52.56,52.75,436414.0,51.4845,51.6996,51.377,51.5627,436414.0
2020-10-26 09:50:00,52.75,52.8,52.59,52.7,412066.0,51.5627,51.6116,51.4063,51.5139,412066.0
2020-10-26 10:00:00,52.7,52.88,52.58,52.68,328801.0,51.5139,51.6898,51.3966,51.4943,328801.0
2020-10-26 10:10:00,52.69,52.79,52.58,52.71,209672.0,51.5041,51.6018,51.3966,51.5236,209672.0
2020-10-26 10:20:00,52.7,52.74,52.49,52.51,308069.0,51.5139,51.553,51.3086,51.3281,308069.0
2020-10-26 10:30:00,52.5,52.52,52.3,52.39,263223.0,51.3184,51.3379,51.1229,51.2108,263223.0
2020-10-26 10:40:00,52.39,52.4,52.19,52.24,196089.0,51.2108,51.2206,51.0153,51.0642,196089.0
2020-10-26 10:50:00,52.25,52.29,52.13,52.21,194116.0,51.074,51.1131,50.9567,51.0349,194116.0
2020-10-26 11:00:00,52.21,52.21,51.96,52.08,337795.0,51.0349,51.0349,50.7905,50.9078,337795.0
2020-10-26 11:10:00,52.08,52.17,52.0,52.08,188747.0,50.9078,50.9958,50.8296,50.9078,188747.0
2020-10-26 11:20:00,52.08,52.17,51.94,51.95,244753.0,50.9078,50.9958,50.771,50.7807,244753.0
2020-10-26 11:30:00,51.96,52.0,51.75,51.96,391937.0,50.7905,50.8296,50.5852,50.7905,391937.0
2020-10-26 11:40:00,51.95,52.03,51.88,51.94,142391.0,50.7807,50.8589,50.7123,50.771,142391.0
2020-10-26 11:50:00,51.94,52.1,51.87,51.91,171867.0,50.771,50.9274,50.7025,50.7416,171867.0
2020-10-26 12:00:00,51.9,51.91,51.84,51.87,109520.0,50.7319,50.7416,50.6732,50.7025,109520.0
2020-10-26 12:10:00,51.87,51.96,51.86,51.89,104975.0,50.7025,50.7905,50.6928,50.7221,104975.0
2020-10-26 12:20:00,51.9,51.95,51.78,51.9,127448.0,50.7319,50.7807,50.6146,50.7319,127448.0
2020-10-26 12:30:00,51.89,51.89,51.68,51.72,145414.0,50.7221,50.7221,50.5168,50.5559,145414.0
2020-10-26 12:40:00,51.71,51.76,51.58,51.59,159477.0,50.5461,50.595,50.4191,50.4288,159477.0
2020-10-26 12:50:00,51.59,51.67,51.58,51.66,92136.0,50.4288,50.507,50.4191,50.4973,92136.0
2020-10-26 13:00:00,51.65,51.67,51.45,51.62,309210.0,50.4875,50.507,50.292,50.4582,309210.0
2020-10-26 13:10:00,51.63,51.69,51.51,51.53,125809.0,50.4679,50.5266,50.3506,50.3702,125809.0
2020-10-26 13:20:00,51.53,51.63,51.47,51.48,127530.0,50.3702,50.4679,50.3115,50.3213,127530.0
2020-10-26 13:30:00,51.47,51.52,51.41,51.49,236942.0,50.3115,50.3604,50.2529,50.3311,236942.0
2020-10-26 13:40:00,51.5,51.51,51.4,51.5,134212.0,50.3409,50.3506,50.2431,50.3409,134212.0
2020-10-26 13:50:00,51.49,51.64,51.48,51.63,196297.0,50.3311,50.4777,50.3213,50.4679,196297.0
2020-10-26 14:00:00,51.63,51.67,51.56,51.64,124897.0,50.4679,50.507,50.3995,50.4777,124897.0
2020-10-26 14:10:00,51.65,51.73,51.6,51.68,166929.0,50.4875,50.5657,50.4386,50.5168,166929.0
2020-10-26 14:20:00,51.68,51.79,51.6,51.79,138150.0,50.5168,50.6243,50.4386,50.6243,138150.0
2020-10-26 14:30:00,51.78,51.83,51.73,51.81,152325.0,50.6146,50.6634,50.5657,50.6439,152325.0
2020-10-26 14:40:00,51.82,51.87,51.7,51.75,171713.0,50.6537,50.7025,50.5364,50.5852,171713.0
2020-10-26 14:50:00,51.76,51.92,51.74,51.86,208616.0,50.595,50.7514,50.5755,50.6928,208616.0
2020-10-26 15:00:00,51.87,52.0,51.83,51.89,223647.0,50.7025,50.8296,50.6634,50.7221,223647.0
2020-10-26 15:10:00,51.89,52.0,51.85,51.94,194724.0,50.7221,50.8296,50.683,50.771,194724.0
2020-10-26 15:20:00,51.94,52.1,51.94,52.09,251006.0,50.771,50.9274,50.771,50.9176,251006.0
2020-10-26 15:30:00,52.09,52.18,52.0,52.08,387558.0,50.9176,51.0056,50.8296,50.9078,387558.0
2020-10-26 15:40:00,52.08,52.12,51.86,51.88,318736.0,50.9078,50.9469,50.6928,50.7123,318736.0
2020-10-26 15:50:00,51.88,52.15,51.84,52.14,978039.0,50.7123,50.9762,50.6732,50.9665,978039.0
2020-10-27 09:30:00,52.03,52.32,51.56,52.01,599997.0,50.8589,51.1424,50.3995,50.8394,599997.0
2020-10-27 09:40:00,52.02,52.03,51.66,51.73,322992.0,50.8492,50.8589,50.4973,50.5657,322992.0
2020-10-27 09:50:00,51.73,52.03,51.72,52.02,297164.0,50.5657,50.8589,50.5559,50.8492,297164.0
2020-10-27 10:00:00,52.02,52.02,51.74,51.94,291924.0,50.8492,50.8492,50.5755,50.771,291924.0
2020-10-27 10:10:00,51.93,51.95,51.76,51.78,127146.0,50.7612,50.7807,50.595,50.6146,127146.0
2020-10-27 10:20:00,51.78,51.82,51.62,51.69,274527.0,50.6146,50.6537,50.4582,50.5266,274527.0
2020-10-27 10:30:00,51.69,51.9,51.62,51.83,230174.0,50.5266,50.7319,50.4582,50.6634,230174.0
2020-10-27 10:40:00,51.82,52.02,51.73,52.0,227871.0,50.6537,50.8492,50.5657,50.8296,227871.0
2020-10-27 10:50:00,52.0,52.06,51.9,51.91,233803.0,50.8296,50.8883,50.7319,50.7416,233803.0
2020-10-27 11:00:00,51.91,52.05,51.87,52.01,217501.0,50.7416,50.8785,50.7025,50.8394,217501.0
2020-10-27 11:10:00,52.01,52.08,51.91,51.94,190656.0,50.8394,50.9078,50.7416,50.771,190656.0
2020-10-27 11:20:00,51.94,51.94,51.71,51.78,142288.0,50.771,50.771,50.5461,50.6146,142288.0
2020-10-27 11:30:00,51.8,51.8,51.64,51.72,147327.0,50.6341,50.6341,50.4777,50.5559,147327.0
2020-10-27 11:40:00,51.72,51.78,51.65,51.73,168472.0,50.5559,50.6146,50.4875,50.5657,168472.0
2020-10-27 11:50:00,51.75,51.83,51.66,51.83,124353.0,50.5852,50.6634,50.4973,50.6634,124353.0
2020-10-27 12:00:00,51.83,51.9,51.79,51.86,123496.0,50.6634,50.7319,50.6243,50.6928,123496.0
2020-10-27 12:10:00,51.87,51.88,51.75,51.79,83029.0,50.7025,50.7123,50.5852,50.6243,83029.0
2020-10-27 12:20:00,51.78,51.84,51.69,51.7,84172.0,50.6146,50.6732,50.5266,50.5364,84172.0
2020-10-27 12:30:00,51.7,51.73,51.65,51.7,109250.0,50.5364,50.5657,50.4875,50.5364,109250.0
2020-10-27 12:40:00,51.69,51.71,51.53,51.6,90563.0,50.5266,50.5461,50.3702,50.4386,90563.0
2020-10-27 12:50:00,51.59,51.65,51.55,51.62,75055.0,50.4288,50.4875,50.3897,50.4582,75055.0
2020-10-27 13:00:00,51.62,51.67,51.56,51.62,101603.0,50.4582,50.507,50.3995,50.4582,101603.0
2020-10-27 13:10:00,51.63,51.67,51.55,51.64,114122.0,50.4679,50.507,50.3897,50.4777,114122.0
2020-10-27 13:20:00,51.63,51.81,51.61,51.78,127552.0,50.4679,50.6439,50.4484,50.6146,127552.0
2020-10-27 13:30:00,51.79,51.93,51.78,51.92,144245.0,50.6243,50.7612,50.6146,50.7514,144245.0
2020-10-27 13:40:00,51.93,52.05,51.9,52.05,125650.0,50.7612,50.8785,50.7319,50.8785,125650.0
2020-10-27 13:50:00,52.05,52.2,51.99,52.1,196563.0,50.8785,51.0251,50.8198,50.9274,196563.0
2020-10-27 14:00:00,52.11,52.14,51.96,52.01,135345.0,50.9371,50.9665,50.7905,50.8394,135345.0
2020-10-27 14:10:00,52.0,52.04,51.93,51.94,109392.0,50.8296,50.8687,50.7612,50.771,109392.0
2020-10-27 14:20:00,51.94,52.09,51.92,52.05,128414.0,50.771,50.9176,50.7514,50.8785,128414.0
2020-10-27 14:30:00,52.05,52.08,51.99,52.01,87685.0,50.8785,50.9078,50.8198,50.8394,87685.0
2020-10-27 14:40:00,52.01,52.08,51.94,52.04,153054.0,50.8394,50.9078,50.771,50.8687,153054.0
2020-10-27 14:50:00,52.03,52.03,51.91,51.95,130919.0,50.8589,50.8589,50.7416,50.7807,130919.0
2020-10-27 15:00:00,51.95,51.98,51.89,51.92,150599.0,50.7807,50.8101,50.7221,50.7514,150599.0
2020-10-27 15:10:00,51.94,51.99,51.91,51.96,99328.0,50.771,50.8198,50.7416,50.7905,99328.0
2020-10-27 15:20:00,51.97,52.15,51.94,52.11,251446.0,50.8003,50.9762,50.771,50.9371,251446.0
2020-10-27 15:30:00,52.11,52.22,52.09,52.16,167273.0,50.9371,51.0447,50.9176,50.986,167273.0
2020-10-27 15:40:00,52.17,52.23,52.01,52.02,230702.0,50.9958,51.0544,50.8394,50.8492,230702.0
2020-10-27 15:50:00,52.02,52.09,51.95,51.97,615755.0,50.8492,50.9176,50.7807,50.8003,615755.0
2020-10-28 09:30:00,50.75,50.85,50.23,50.8,1046304.0,49.6077,49.7055,49.0995,49.6566,1046304.0
2020-10-28 09:40:00,50.81,50.82,50.55,50.6,302116.0,49.6664,49.6762,49.4122,49.4611,302116.0
2020-10-28 09:50:00,50.6,50.62,50.16,50.47,693667.0,49.4611,49.4807,49.031,49.334,693667.0
2020-10-28 10:00:00,50.48,50.58,50.27,50.35,327931.0,49.3438,49.4416,49.1386,49.2168,327931.0
2020-10-28 10:10:00,50.34,50.36,49.91,49.95,571676.0,49.207,49.2265,48.7867,48.8258,571676.0
2020-10-28 10:20:00,49.95,50.04,49.78,49.84,685555.0,48.8258,48.9137,48.6596,48.7182,685555.0
2020-10-28 10:30:00,49.84,50.01,49.68,49.82,551610.0,48.7182,48.8844,48.5618,48.6987,551610.0
2020-10-28 10:40:00,49.81,49.9,49.69,49.71,263334.0,48.6889,48.7769,48.5716,48.5912,263334.0
2020-10-28 10:50:00,49.71,49.87,49.57,49.86,382328.0,48.5912,48.7476,48.4543,48.7378,382328.0
2020-10-28 11:00:00,49.85,49.95,49.74,49.88,314720.0,48.728,48.8258,48.6205,48.7573,314720.0
2020-10-28 11:10:00,49.87,49.91,49.78,49.79,179509.0,48.7476,48.7867,48.6596,48.6694,179509.0
2020-10-28 11:20:00,49.79,49.94,49.79,49.94,243419.0,48.6694,48.816,48.6694,48.816,243419.0
2020-10-28 11:30:00,49.94,49.94,49.74,49.78,110367.0,48.816,48.816,48.6205,48.6596,110367.0
2020-10-28 11:40:00,49.77,49.98,49.74,49.97,204590.0,48.6498,48.8551,48.6205,48.8453,204590.0
2020-10-28 11:50:00,49.97,50.13,49.92,50.06,311385.0,48.8453,49.0017,48.7964,48.9333,311385.0
2020-10-28 12:00:00,50.06,50.21,50.0,50.17,157613.0,48.9333,49.0799,48.8746,49.0408,157613.0
2020-10-28 12:10:00,50.17,50.34,50.15,50.31,258877.0,49.0408,49.207,49.0213,49.1777,258877.0
2020-10-28 12:20:00,50.33,50.34,50.12,50.16,115423.0,49.1972,49.207,48.9919,49.031,115423.0
2020-10-28 12:30:00,50.17,50.3,50.12,50.13,182968.0,49.0408,49.1679,48.9919,49.0017,182968.0
2020-10-28 12:40:00,50.13,50.18,50.06,50.08,204720.0,49.0017,49.0506,48.9333,48.9528,204720.0
2020-10-28 12:50:00,50.07,50.11,49.99,50.03,155095.0,48.9431,48.9822,48.8649,48.904,155095.0
2020-10-28 13:00:00,50.02,50.08,49.92,50.0,152249.0,48.8942,48.9528,48.7964,48.8746,152249.0
2020-10-28 13:10:00,50.0,50.01,49.82,49.89,192344.0,48.8746,48.8844,48.6987,48.7671,192344.0
2020-10-28 13:20:00,49.89,50.04,49.84,49.99,192849.0,48.7671,48.9137,48.7182,48.8649,192849.0
2020-10-28 13:30:00,49.98,50.27,49.96,50.24,183319.0,48.8551,49.1386,48.8355,49.1092,183319.0
2020-10-28 13:40:00,50.24,50.28,50.16,50.18,361542.0,49.1092,49.1483,49.031,49.0506,361542.0
2020-10-28 13:50:00,50.18,50.29,50.13,50.25,152070.0,49.0506,49.1581,49.0017,49.119,152070.0
2020-10-28 14:00:00,50.25,50.43,50.16,50.39,433240.0,49.119,49.2949,49.031,49.2559,433240.0
2020-10-28 14:10:00,50.38,50.38,50.25,50.33,193438.0,49.2461,49.2461,49.119,49.1972,193438.0
2020-10-28 14:20:00,50.32,50.5,50.29,50.49,172334.0,49.1874,49.3634,49.1581,49.3536,172334.0
2020-10-28 14:30:00,50.49,50.54,50.33,50.35,216292.0,49.3536,49.4025,49.1972,49.2168,216292.0
2020-10-28 14:40:00,50.34,50.44,50.32,50.39,119092.0,49.207,49.3047,49.1874,49.2559,119092.0
2020-10-28 14:50:00,50.39,50.57,50.25,50.5,244425.0,49.2559,49.4318,49.119,49.3634,244425.0
2020-10-28 15:00:00,50.5,50.53,50.35,50.37,173810.0,49.3634,49.3927,49.2168,49.2363,173810.0
2020-10-28 15:10:00,50.37,50.51,50.28,50.29,262257.0,49.2363,49.3731,49.1483,49.1581,262257.0
2020-10-28 15:20:00,50.29,50.54,50.24,50.45,260128.0,49.1581,49.4025,49.1092,49.3145,260128.0
2020-10-28 15:30:00,50.45,50.57,50.25,50.28,460958.0,49.3145,49.4318,49.119,49.1483,460958.0
2020-10-28 15:40:00,50.27,50.38,50.21,50.28,371047.0,49.1386,49.2461,49.0799,49.1483,371047.0
2020-10-28 15:50:00,50.26,50.31,49.91,49.98,1046892.0,49.1288,49.1777,48.7867,48.8551,1046892.0
2020-10-29 09:30:00,49.85,49.85,49.38,49.72,903599.0,48.728,48.728,48.2686,48.6009,903599.0
2020-10-29 09:40:00,49.72,50.01,49.51,49.93,672549.0,48.6009,48.8844,48.3957,48.8062,672549.0
2020-10-29 09:50:00,49.93,50.24,49.86,50.08,499772.0,48.8062,49.1092,48.7378,48.9528,499772.0
2020-10-29 10:00:00,50.09,50.31,50.08,50.16,393113.0,48.9626,49.1777,48.9528,49.031,393113.0
2020-10-29 10:10:00,50.15,50.31,50.1,50.27,261993.0,49.0213,49.1777,48.9724,49.1386,261993.0
2020-10-29 10:20:00,50.28,50.36,50.2,50.26,225086.0,49.1483,49.2265,49.0701,49.1288,225086.0
2020-10-29 10:30:00,50.26,50.49,50.17,50.48,257094.0,49.1288,49.3536,49.0408,49.3438,257094.0
2020-10-29 10:40:00,50.48,50.51,50.37,50.44,235733.0,49.3438,49.3731,49.2363,49.3047,235733.0
2020-10-29 10:50:00,50.45,50.52,50.28,50.36,255182.0,49.3145,49.3829,49.1483,49.2265,255182.0
2020-10-29 11:00:00,50.36,50.45,50.28,50.41,161672.0,49.2265,49.3145,49.1483,49.2754,161672.0
2020-10-29 11:10:00,50.41,50.57,50.38,50.51,164579.0,49.2754,49.4318,49.2461,49.3731,164579.0
2020-10-29 11:20:00,50.5,50.6,50.44,50.45,169864.0,49.3634,49.4611,49.3047,49.3145,169864.0
2020-10-29 11:30:00,50.45,50.48,50.26,50.33,311476.0,49.3145,49.3438,49.1288,49.1972,311476.0
2020-10-29 11:40:00,50.33,50.35,50.13,50.16,204906.0,49.1972,49.2168,49.0017,49.031,204906.0
2020-10-29 11:50:00,50.15,50.27,50.0,50.08,194966.0,49.0213,49.1386,48.8746,48.9528,194966.0
2020-10-29 12:00:00,50.08,50.21,50.06,50.18,140993.0,48.9528,49.0799,48.9333,49.0506,140993.0
2020-10-29 12:10:00,50.17,50.28,50.16,50.26,94635.0,49.0408,49.1483,49.031,49.1288,94635.0
2020-10-29 12:20:00,50.26,50.29,50.2,50.26,132340.0,49.1288,49.1581,49.0701,49.1288,132340.0
2020-10-29 12:30:00,50.26,50.39,50.22,50.37,151854.0,49.1288,49.2559,49.0897,49.2363,151854.0
2020-10-29 12:40:00,50.35,50.45,50.32,50.45,162070.0,49.2168,49.3145,49.1874,49.3145,162070.0
2020-10-29 12:50:00,50.46,50.46,50.37,50.41,169246.0,49.3243,49.3243,49.2363,49.2754,169246.0
2020-10-29 13:00:00,50.41,50.47,50.33,50.34,116201.0,49.2754,49.334,49.1972,49.207,116201.0
2020-10-29 13:10:00,50.35,50.39,50.31,50.34,133919.0,49.2168,49.2559,49.1777,49.207,133919.0
2020-10-29 13:20:00,50.34,50.49,50.33,50.47,124859.0,49.207,49.3536,49.1972,49.334,124859.0
2020-10-29 13:30:00,50.47,50.51,50.37,50.39,186942.0,49.334,49.3731,49.2363,49.2559,186942.0
2020-10-29 13:40:00,50.39,50.5,50.38,50.48,127994.0,49.2559,49.3634,49.2461,49.3438,127994.0
2020-10-29 13:50:00,50.48,50.57,50.47,50.52,127249.0,49.3438,49.4318,49.334,49.3829,127249.0
2020-10-29 14:00:00,50.52,50.66,50.5,50.61,197306.0,49.3829,49.5198,49.3634,49.4709,197306.0
2020-10-29 14:10:00,50.61,50.74,50.56,50.73,156064.0,49.4709,49.598,49.422,49.5882,156064.0
2020-10-29 14:20:00,50.72,50.88,50.71,50.85,233146.0,49.5784,49.7348,49.5686,49.7055,233146.0
2020-10-29 14:30:00,50.85,50.87,50.65,50.7,288475.0,49.7055,49.725,49.51,49.5589,288475.0
2020-10-29 14:40:00,50.7,50.78,50.58,50.59,144546.0,49.5589,49.6371,49.4416,49.4513,144546.0
2020-10-29 14:50:00,50.59,50.77,50.58,50.73,165649.0,49.4513,49.6273,49.4416,49.5882,165649.0
2020-10-29 15:00:00,50.73,50.82,50.69,50.75,165414.0,49.5882,49.6762,49.5491,49.6077,165414.0
2020-10-29 15:10:00,50.75,50.76,50.52,50.61,162662.0,49.6077,49.6175,49.3829,49.4709,162662.0
2020-10-29 15:20:00,50.61,50.76,50.59,50.74,149214.0,49.4709,49.6175,49.4513,49.598,149214.0
2020-10-29 15:30:00,50.75,50.75,50.62,50.63,252044.0,49.6077,49.6077,49.4807,49.4904,252044.0
2020-10-29 15:40:00,50.62,50.83,50.6,50.8,203478.0,49.4807,49.6859,49.4611,49.6566,203478.0
2020-10-29 15:50:00,50.8,50.91,50.45,50.48,1042929.0,49.6566,49.7641,49.3145,49.3438,1042929.0
2020-10-30 09:30:00,50.01,50.4,49.93,50.2,742912.0,48.8844,49.2656,48.8062,49.0701,742912.0
2020-10-30 09:40:00,50.18,50.21,49.8,49.8,622602.0,49.0506,49.0799,48.6791,48.6791,622602.0
2020-10-30 09:50:00,49.8,50.16,49.74,50.08,514219.0,48.6791,49.031,48.6205,48.9528,514219.0
2020-10-30 10:00:00,50.09,50.42,50.01,50.38,327552.0,48.9626,49.2852,48.8844,49.2461,327552.0
2020-10-30 10:10:00,50.37,50.42,50.12,50.15,321365.0,49.2363,49.2852,48.9919,49.0213,321365.0
2020-10-30 10:20:00,50.14,50.23,49.97,50.02,366894.0,49.0115,49.0995,48.8453,48.8942,366894.0
2020-10-30 10:30:00,50.02,50.02,49.75,49.93,364610.0,48.8942,48.8942,48.6303,48.8062,364610.0
2020-10-30 10:40:00,49.93,49.99,49.7,49.72,296083.0,48.8062,48.8649,48.5814,48.6009,296083.0
2020-10-30 10:50:00,49.72,49.9,49.68,49.68,312176.0,48.6009,48.7769,48.5618,48.5618,312176.0
2020-10-30 11:00:00,49.68,49.95,49.66,49.82,416293.0,48.5618,48.8258,48.5423,48.6987,416293.0
2020-10-30 11:10:00,49.81,49.98,49.76,49.86,233795.0,48.6889,48.8551,48.64,48.7378,233795.0
2020-10-30 11:20:00,49.85,49.88,49.6,49.68,378254.0,48.728,48.7573,48.4836,48.5618,378254.0
2020-10-30 11:30:00,49.66,49.68,49.51,49.58,308376.0,48.5423,48.5618,48.3957,48.4641,308376.0
2020-10-30 11:40:00,49.57,49.66,49.46,49.65,250339.0,48.4543,48.5423,48.3468,48.5325,250339.0
2020-10-30 11:50:00,49.65,49.67,49.52,49.57,165307.0,48.5325,48.5521,48.4054,48.4543,165307.0
2020-10-30 12:00:00,49.57,49.96,49.53,49.9,307685.0,48.4543,48.8355,48.4152,48.7769,307685.0
2020-10-30 12:10:00,49.91,50.02,49.88,50.0,159785.0,48.7867,48.8942,48.7573,48.8746,159785.0
2020-10-30 12:20:00,49.99,50.05,49.94,49.99,227052.0,48.8649,48.9235,48.816,48.8649,227052.0
2020-10-30 12:30:00,49.99,50.03,49.88,49.88,204030.0,48.8649,48.904,48.7573,48.7573,204030.0
2020-10-30 12:40:00,49.89,49.93,49.66,49.74,263467.0,48.7671,48.8062,48.5423,48.6205,263467.0
2020-10-30 12:50:00,49.73,49.79,49.69,49.72,184557.0,48.6107,48.6694,48.5716,48.6009,184557.0
2020-10-30 13:00:00,49.72,49.82,49.69,49.73,281008.0,48.6009,48.6987,48.5716,48.6107,281008.0
2020-10-30 13:10:00,49.72,49.74,49.62,49.7,225850.0,48.6009,48.6205,48.5032,48.5814,225850.0
2020-10-30 13:20:00,49.69,49.73,49.58,49.68,430377.0,48.5716,48.6107,48.4641,48.5618,430377.0
2020-10-30 13:30:00,49.68,49.69,49.3,49.42,468757.0,48.5618,48.5716,48.1904,48.3077,468757.0
2020-10-30 13:40:00,49.43,49.58,49.41,49.56,307856.0,48.3175,48.4641,48.2979,48.4445,307856.0
2020-10-30 13:50:00,49.57,49.64,49.5,49.58,138359.0,48.4543,48.5227,48.3859,48.4641,138359.0
2020-10-30 14:00:00,49.58,49.84,49.51,49.83,271526.0,48.4641,48.7182,48.3957,48.7085,271526.0
2020-10-30 14:10:00,49.83,49.87,49.75,49.82,133497.0,48.7085,48.7476,48.6303,48.6987,133497.0
2020-10-30 14:20:00,49.82,49.85,49.64,49.68,178358.0,48.6987,48.728,48.5227,48.5618,178358.0
2020-10-30 14:30:00,49.67,49.75,49.57,49.67,211961.0,48.5521,48.6303,48.4543,48.5521,211961.0
2020-10-30 14:40:00,49.65,49.77,49.57,49.76,181350.0,48.5325,48.6498,48.4543,48.64,181350.0
2020-10-30 14:50:00,49.74,49.81,49.69,49.75,143509.0,48.6205,48.6889,48.5716,48.6303,143509.0
2020-10-30 15:00:00,49.74,49.8,49.66,49.75,221587.0,48.6205,48.6791,48.5423,48.6303,221587.0
2020-10-30 15:10:00,49.76,49.96,49.75,49.93,311187.0,48.64,48.8355,48.6303,48.8062,311187.0
2020-10-30 15:20:00,49.93,50.05,49.86,49.86,460486.0,48.8062,48.9235,48.7378,48.7378,460486.0
2020-10-30 15:30:00,49.85,49.92,49.82,49.92,253243.0,48.728,48.7964,48.6987,48.7964,253243.0
2020-10-30 15:40:00,49.91,50.2,49.89,50.04,547357.0,48.7867,49.0701,48.7671,48.9137,547357.0
2020-10-30 15:50:00,50.04,50.43,50.0,50.38,1103577.0,48.9137,49.2949,48.8746,49.2461,1103577.0
2020-11-02 09:30:00,50.65,50.79,50.13,50.51,634116.0,49.51,49.6468,49.0017,49.3731,634116.0
2020-11-02 09:40:00,50.5,50.51,50.06,50.29,465179.0,49.3634,49.3731,48.9333,49.1581,465179.0
2020-11-02 09:50:00,50.29,50.48,50.13,50.16,307612.0,49.1581,49.3438,49.0017,49.031,307612.0
2020-11-02 10:00:00,50.16,50.29,49.85,49.9,523868.0,49.031,49.1581,48.728,48.7769,523868.0
2020-11-02 10:10:00,49.91,50.11,49.89,50.11,295735.0,48.7867,48.9822,48.7671,48.9822,295735.0
2020-11-02 10:20:00,50.11,50.14,49.97,50.09,303015.0,48.9822,49.0115,48.8453,48.9626,303015.0
2020-11-02 10:30:00,50.08,50.21,49.96,50.0,441664.0,48.9528,49.0799,48.8355,48.8746,441664.0
2020-11-02 10:40:00,49.99,50.01,49.89,49.92,490758.0,48.8649,48.8844,48.7671,48.7964,490758.0
2020-11-02 10:50:00,49.91,49.96,49.77,49.9,244138.0,48.7867,48.8355,48.6498,48.7769,244138.0
2020-11-02 11:00:00,49.89,49.96,49.81,49.94,232112.0,48.7671,48.8355,48.6889,48.816,232112.0
2020-11-02 11:10:00,49.94,49.95,49.7,49.73,258274.0,48.816,48.8258,48.5814,48.6107,258274.0
2020-11-02 11:20:00,49.74,49.87,49.67,49.83,215796.0,48.6205,48.7476,48.5521,48.7085,215796.0
2020-11-02 11:30:00,49.84,49.84,49.66,49.7,165811.0,48.7182,48.7182,48.5423,48.5814,165811.0
2020-11-02 11:40:00,49.7,49.87,49.67,49.83,179417.0,48.5814,48.7476,48.5521,48.7085,179417.0
2020-11-02 11:50:00,49.81,49.94,49.79,49.87,155535.0,48.6889,48.816,48.6694,48.7476,155535.0
2020-11-02 12:00:00,49.87,49.93,49.8,49.9,217342.0,48.7476,48.8062,48.6791,48.7769,217342.0
2020-11-02 12:10:00,49.89,49.89,49.76,49.78,146158.0,48.7671,48.7671,48.64,48.6596,146158.0
2020-11-02 12:20:00,49.79,49.96,49.79,49.95,127034.0,48.6694,48.8355,48.6694,48.8258,127034.0
2020-11-02 12:30:00,49.95,49.98,49.77,49.81,377225.0,48.8258,48.8551,48.6498,48.6889,377225.0
2020-11-02 12:40:00,49.81,49.84,49.65,49.7,183967.0,48.6889,48.7182,48.5325,48.5814,183967.0
2020-11-02 12:50:00,49.69,49.78,49.63,49.76,116967.0,48.5716,48.6596,48.513,48.64,116967.0
2020-11-02 13:00:00,49.77,49.78,49.61,49.62,103330.0,48.6498,48.6596,48.4934,48.5032,103330.0
2020-11-02 13:10:00,49.62,49.63,49.48,49.49,162534.0,48.5032,48.513,48.3663,48.3761,162534.0
2020-11-02 13:20:00,49.5,49.67,49.45,49.67,165832.0,48.3859,48.5521,48.337,48.5521,165832.0
2020-11-02 13:30:00,49.67,49.79,49.63,49.72,159823.0,48.5521,48.6694,48.513,48.6009,159823.0
2020-11-02 13:40:00,49.72,49.87,49.7,49.8,155563.0,48.6009,48.7476,48.5814,48.6791,155563.0
2020-11-02 13:50:00,49.8,49.8,49.54,49.58,200696.0,48.6791,48.6791,48.425,48.4641,200696.0
2020-11-02 14:00:00,49.57,49.71,49.53,49.59,172843.0,48.4543,48.5912,48.4152,48.4739,172843.0
2020-11-02 14:10:00,49.58,49.63,49.51,49.55,125744.0,48.4641,48.513,48.3957,48.4348,125744.0
2020-11-02 14:20:00,49.55,49.78,49.53,49.74,154063.0,48.4348,48.6596,48.4152,48.6205,154063.0
2020-11-02 14:30:00,49.74,49.76,49.63,49.67,145600.0,48.6205,48.64,48.513,48.5521,145600.0
2020-11-02 14:40:00,49.66,49.77,49.62,49.67,212600.0,48.5423,48.6498,48.5032,48.5521,212600.0
2020-11-02 14:50:00,49.67,49.71,49.59,49.7,182852.0,48.5521,48.5912,48.4739,48.5814,182852.0
2020-11-02 15:00:00,49.69,49.85,49.64,49.65,236357.0,48.5716,48.728,48.5227,48.5325,236357.0
2020-11-02 15:10:00,49.65,49.74,49.63,49.73,168022.0,48.5325,48.6205,48.513,48.6107,168022.0
2020-11-02 15:20:00,49.73,49.74,49.51,49.55,179408.0,48.6107,48.6205,48.3957,48.4348,179408.0
2020-11-02 15:30:00,49.56,49.67,49.49,49.58,247984.0,48.4445,48.5521,48.3761,48.4641,247984.0
2020-11-02 15:40:00,49.58,49.6,49.44,49.56,488999.0,48.4641,48.4836,48.3272,48.4445,488999.0
2020-11-02 15:50:00,49.57,49.75,49.45,49.72,871448.0,48.4543,48.6303,48.337,48.6009,871448.0
2020-11-03 09:30:00,50.13,50.68,50.01,50.62,880912.0,49.0017,49.5393,48.8844,49.4807,880912.0
2020-11-03 09:40:00,50.63,50.74,50.53,50.66,437813.0,49.4904,49.598,49.3927,49.5198,437813.0
2020-11-03 09:50:00,50.66,50.99,50.61,50.97,395566.0,49.5198,49.8423,49.4709,49.8228,395566.0
2020-11-03 10:00:00,50.97,51.3,50.91,51.25,558149.0,49.8228,50.1454,49.7641,50.0965,558149.0
2020-11-03 10:10:00,51.25,51.34,51.12,51.3,381506.0,50.0965,50.1845,49.9694,50.1454,381506.0
2020-11-03 10:20:00,51.31,51.55,51.28,51.53,384689.0,50.1551,50.3897,50.1258,50.3702,384689.0
2020-11-03 10:30:00,51.54,51.6,51.27,51.44,321241.0,50.38,50.4386,50.116,50.2822,321241.0
2020-11-03 10:40:00,51.45,51.53,51.35,51.5,188736.0,50.292,50.3702,50.1942,50.3409,188736.0
2020-11-03 10:50:00,51.51,51.54,51.35,51.52,161341.0,50.3506,50.38,50.1942,50.3604,161341.0
2020-11-03 11:00:00,51.53,51.57,51.26,51.33,241012.0,50.3702,50.4093,50.1063,50.1747,241012.0
2020-11-03 11:10:00,51.32,51.37,51.21,51.26,207220.0,50.1649,50.2138,50.0574,50.1063,207220.0
2020-11-03 11:20:00,51.26,51.32,51.13,51.15,121101.0,50.1063,50.1649,49.9792,49.9987,121101.0
2020-11-03 11:30:00,51.16,51.36,51.12,51.34,174379.0,50.0085,50.204,49.9694,50.1845,174379.0
2020-11-03 11:40:00,51.34,51.38,51.26,51.36,145905.0,50.1845,50.2236,50.1063,50.204,145905.0
2020-11-03 11:50:00,51.36,51.37,51.25,51.31,152372.0,50.204,50.2138,50.0965,50.1551,152372.0
2020-11-03 12:00:00,51.31,51.38,51.22,51.36,178333.0,50.1551,50.2236,50.0672,50.204,178333.0
2020-11-03 12:10:00,51.36,51.52,51.36,51.47,133869.0,50.204,50.3604,50.204,50.3115,133869.0
2020-11-03 12:20:00,51.48,51.57,51.44,51.47,137492.0,50.3213,50.4093,50.2822,50.3115,137492.0
2020-11-03 12:30:00,51.47,51.5,51.27,51.27,160412.0,50.3115,50.3409,50.116,50.116,160412.0
2020-11-03 12:40:00,51.27,51.3,51.21,51.29,131917.0,50.116,50.1454,50.0574,50.1356,131917.0
2020-11-03 12:50:00,51.29,51.29,51.08,51.15,166549.0,50.1356,50.1356,49.9303,49.9987,166549.0
2020-11-03 13:00:00,51.15,51.23,51.13,51.2,71211.0,49.9987,50.0769,49.9792,50.0476,71211.0
2020-11-03 13:10:00,51.2,51.24,51.17,51.18,64829.0,50.0476,50.0867,50.0183,50.0281,64829.0
2020-11-03 13:20:00,51.18,51.2,51.13,51.16,66984.0,50.0281,50.0476,49.9792,50.0085,66984.0
2020-11-03 13:30:00,51.17,51.26,51.15,51.22,160876.0,50.0183,50.1063,49.9987,50.0672,160876.0
2020-11-03 13:40:00,51.22,51.28,51.16,51.19,152238.0,50.0672,50.1258,50.0085,50.0378,152238.0
2020-11-03 13:50:00,51.2,51.23,51.06,51.1,166896.0,50.0476,50.0769,49.9108,49.9499,166896.0
2020-11-03 14:00:00,51.09,51.26,51.08,51.17,227127.0,49.9401,50.1063,49.9303,50.0183,227127.0
2020-11-03 14:10:00,51.17,51.27,51.16,51.23,179628.0,50.0183,50.116,50.0085,50.0769,179628.0
2020-11-03 14:20:00,51.23,51.28,51.12,51.13,104737.0,50.0769,50.1258,49.9694,49.9792,104737.0
2020-11-03 14:30:00,51.14,51.28,51.11,51.2,165780.0,49.989,50.1258,49.9596,50.0476,165780.0
2020-11-03 14:40:00,51.2,51.3,51.17,51.28,120413.0,50.0476,50.1454,50.0183,50.1258,120413.0
2020-11-03 14:50:00,51.28,51.29,51.21,51.26,88709.0,50.1258,50.1356,50.0574,50.1063,88709.0
2020-11-03 15:00:00,51.26,51.27,51.06,51.1,160343.0,50.1063,50.116,49.9108,49.9499,160343.0
2020-11-03 15:10:00,51.1,51.17,51.1,51.16,140645.0,49.9499,50.0183,49.9499,50.0085,140645.0
2020-11-03 15:20:00,51.17,51.29,51.07,51.29,228156.0,50.0183,50.1356,49.9205,50.1356,228156.0
2020-11-03 15:30:00,51.28,51.38,51.26,51.36,265605.0,50.1258,50.2236,50.1063,50.204,265605.0
2020-11-03 15:40:00,51.36,51.43,51.21,51.24,496861.0,50.204,50.2724,50.0574,50.0867,496861.0
2020-11-03 15:50:00,51.24,51.32,51.05,51.06,848166.0,50.0867,50.1649,49.901,49.9108,848166.0
2020-11-04 09:30:00,51.94,51.94,51.01,51.06,761479.0,50.771,50.771,49.8619,49.9108,761479.0
2020-11-04 09:40:00,51.06,51.46,50.93,51.28,578727.0,49.9108,50.3018,49.7837,50.1258,578727.0
2020-11-04 09:50:00,51.28,51.4,51.02,51.39,452068.0,50.1258,50.2431,49.8717,50.2333,452068.0
2020-11-04 10:00:00,51.39,51.81,51.39,51.65,455935.0,50.2333,50.6439,50.2333,50.4875,455935.0
2020-11-04 10:10:00,51.66,51.91,51.62,51.89,328914.0,50.4973,50.7416,50.4582,50.7221,328914.0
2020-11-04 10:20:00,51.89,52.01,51.85,51.89,359184.0,50.7221,50.8394,50.683,50.7221,359184.0
2020-11-04 10:30:00,51.92,51.99,51.57,51.62,353272.0,50.7514,50.8198,50.4093,50.4582,353272.0
2020-11-04 10:40:00,51.62,51.69,51.51,51.61,298715.0,50.4582,50.5266,50.3506,50.4484,298715.0
2020-11-04 10:50:00,51.62,51.63,51.46,51.55,267449.0,50.4582,50.4679,50.3018,50.3897,267449.0
2020-11-04 11:00:00,51.55,51.56,51.37,51.38,266340.0,50.3897,50.3995,50.2138,50.2236,266340.0
2020-11-04 11:10:00,51.37,51.5,51.27,51.37,282061.0,50.2138,50.3409,50.116,50.2138,282061.0
2020-11-04 11:20:00,51.37,51.52,51.36,51.47,177198.0,50.2138,50.3604,50.204,50.3115,177198.0
2020-11-04 11:30:00,51.48,51.62,51.46,51.59,192361.0,50.3213,50.4582,50.3018,50.4288,192361.0
2020-11-04 11:40:00,51.59,51.64,51.44,51.44,147649.0,50.4288,50.4777,50.2822,50.2822,147649.0
2020-11-04 11:50:00,51.45,51.81,51.43,51.73,325516.0,50.292,50.6439,50.2724,50.5657,325516.0
2020-11-04 12:00:00,51.72,51.8,51.55,51.55,176041.0,50.5559,50.6341,50.3897,50.3897,176041.0
2020-11-04 12:10:00,51.55,51.87,51.46,51.82,236022.0,50.3897,50.7025,50.3018,50.6537,236022.0
2020-11-04 12:20:00,51.83,52.08,51.82,52.04,316080.0,50.6634,50.9078,50.6537,50.8687,316080.0
2020-11-04 12:30:00,52.04,52.22,52.04,52.19,201854.0,50.8687,51.0447,50.8687,51.0153,201854.0
2020-11-04 12:40:00,52.19,52.26,52.17,52.22,205785.0,51.0153,51.0838,50.9958,51.0447,205785.0
2020-11-04 12:50:00,52.22,52.24,52.09,52.15,134984.0,51.0447,51.0642,50.9176,50.9762,134984.0
2020-11-04 13:00:00,52.16,52.18,51.87,51.98,262456.0,50.986,51.0056,50.7025,50.8101,262456.0
2020-11-04 13:10:00,51.99,52.09,51.9,51.96,145362.0,50.8198,50.9176,50.7319,50.7905,145362.0
2020-11-04 13:20:00,51.96,52.16,51.94,52.13,185058.0,50.7905,50.986,50.771,50.9567,185058.0
2020-11-04 13:30:00,52.13,52.31,52.07,52.3,209239.0,50.9567,51.1326,50.898,51.1229,209239.0
2020-11-04 13:40:00,52.3,52.32,52.09,52.15,242935.0,51.1229,51.1424,50.9176,50.9762,242935.0
2020-11-04 13:50:00,52.16,52.29,52.07,52.29,147882.0,50.986,51.1131,50.898,51.1131,147882.0
2020-11-04 14:00:00,52.29,52.38,52.25,52.33,211983.0,51.1131,51.2011,51.074,51.1522,211983.0
2020-11-04 14:10:00,52.34,52.44,52.23,52.32,273446.0,51.162,51.2597,51.0544,51.1424,273446.0
2020-11-04 14:20:00,52.33,52.47,52.33,52.42,168905.0,51.1522,51.289,51.1522,51.2402,168905.0
2020-11-04 14:30:00,52.42,52.5,52.34,52.5,174052.0,51.2402,51.3184,51.162,51.3184,174052.0
2020-11-04 14:40:00,52.49,52.5,52.31,52.39,231118.0,51.3086,51.3184,51.1326,51.2108,231118.0
2020-11-04 14:50:00,52.39,52.49,52.36,52.41,134352.0,51.2108,51.3086,51.1815,51.2304,134352.0
2020-11-04 15:00:00,52.42,52.48,52.19,52.3,158641.0,51.2402,51.2988,51.0153,51.1229,158641.0
2020-11-04 15:10:00,52.3,52.31,52.1,52.12,252365.0,51.1229,51.1326,50.9274,50.9469,252365.0
2020-11-04 15:20:00,52.12,52.22,51.97,51.99,239553.0,50.9469,51.0447,50.8003,50.8198,239553.0
2020-11-04 15:30:00,52.0,52.11,51.96,52.04,257893.0,50.8296,50.9371,50.7905,50.8687,257893.0
2020-11-04 15:40:00,52.04,52.15,51.96,51.98,304986.0,50.8687,50.9762,50.7905,50.8101,304986.0
2020-11-04 15:50:00,51.98,52.15,51.93,51.96,582608.0,50.8101,50.9762,50.7612,50.7905,582608.0
2020-11-05 09:30:00,52.89,53.37,52.78,53.21,871488.0,51.6996,52.1688,51.5921,52.0124,871488.0
2020-11-05 09:40:00,53.22,53.5,53.11,53.38,560668.0,52.0222,52.2959,51.9146,52.1786,560668.0
2020-11-05 09:50:00,53.37,53.58,53.28,53.32,410948.0,52.1688,52.3741,52.0808,52.1199,410948.0
2020-11-05 10:00:00,53.32,53.9,53.31,53.87,629440.0,52.1199,52.6868,52.1101,52.6575,629440.0
2020-11-05 10:10:00,53.87,53.96,53.61,53.91,522025.0,52.6575,52.7455,52.4034,52.6966,522025.0
2020-11-05 10:20:00,53.9,53.97,53.64,53.91,616913.0,52.6868,52.7553,52.4327,52.6966,616913.0
2020-11-05 10:30:00,53.9,54.14,53.87,54.02,745873.0,52.6868,52.9214,52.6575,52.8041,745873.0
2020-11-05 10:40:00,54.01,54.19,53.94,54.16,331483.0,52.7944,52.9703,52.7259,52.941,331483.0
2020-11-05 10:50:00,54.17,54.22,54.09,54.21,244855.0,52.9508,52.9996,52.8726,52.9899,244855.0
2020-11-05 11:00:00,54.21,54.22,53.87,53.89,271295.0,52.9899,52.9996,52.6575,52.6771,271295.0
2020-11-05 11:10:00,53.9,54.07,53.88,53.99,311222.0,52.6868,52.853,52.6673,52.7748,311222.0
2020-11-05 11:20:00,53.99,54.06,53.78,54.05,274844.0,52.7748,52.8432,52.5696,52.8335,274844.0
2020-11-05 11:30:00,54.07,54.16,53.86,53.89,312747.0,52.853,52.941,52.6477,52.6771,312747.0
2020-11-05 11:40:00,53.89,53.94,53.78,53.93,217810.0,52.6771,52.7259,52.5696,52.7162,217810.0
2020-11-05 11:50:00,53.93,53.99,53.83,53.86,145609.0,52.7162,52.7748,52.6184,52.6477,145609.0
2020-11-05 12:00:00,53.87,54.18,53.87,54.16,369001.0,52.6575,52.9605,52.6575,52.941,369001.0
2020-11-05 12:10:00,54.17,54.35,54.15,54.25,381423.0,52.9508,53.1267,52.9312,53.029,381423.0
2020-11-05 12:20:00,54.27,54.5,54.13,54.28,437298.0,53.0485,53.2733,52.9117,53.0583,437298.0
2020-11-05 12:30:00,54.28,54.29,54.09,54.24,204681.0,53.0583,53.0681,52.8726,53.0192,204681.0
2020-11-05 12:40:00,54.24,54.3,54.14,54.16,134555.0,53.0192,53.0778,52.9214,52.941,134555.0
2020-11-05 12:50:00,54.16,54.21,54.12,54.16,133714.0,52.941,52.9899,52.9019,52.941,133714.0
2020-11-05 13:00:00,54.17,54.35,54.16,54.32,163941.0,52.9508,53.1267,52.941,53.0974,163941.0
2020-11-05 13:10:00,54.32,54.34,54.24,54.28,117837.0,53.0974,53.1169,53.0192,53.0583,117837.0
2020-11-05 13:20:00,54.28,54.31,54.23,54.28,156687.0,53.0583,53.0876,53.0094,53.0583,156687.0
2020-11-05 13:30:00,54.29,54.33,54.18,54.22,94463.0,53.0681,53.1072,52.9605,52.9996,94463.0
2020-11-05 13:40:00,54.22,54.28,54.19,54.27,108589.0,52.9996,53.0583,52.9703,53.0485,108589.0
2020-11-05 13:50:00,54.27,54.4,54.24,54.35,166997.0,53.0485,53.1756,53.0192,53.1267,166997.0
2020-11-05 14:00:00,54.34,54.67,54.34,54.56,505703.0,53.1169,53.4395,53.1169,53.332,505703.0
2020-11-05 14:10:00,54.58,54.71,54.56,54.65,213531.0,53.3515,53.4786,53.332,53.42,213531.0
2020-11-05 14:20:00,54.64,54.73,54.6,54.65,168764.0,53.4102,53.4982,53.3711,53.42,168764.0
2020-11-05 14:30:00,54.66,54.75,54.61,54.69,213496.0,53.4297,53.5177,53.3809,53.4591,213496.0
2020-11-05 14:40:00,54.69,54.75,54.63,54.65,181578.0,53.4591,53.5177,53.4004,53.42,181578.0
2020-11-05 14:50:00,54.66,54.75,54.54,54.75,325824.0,53.4297,53.5177,53.3124,53.5177,325824.0
2020-11-05 15:00:00,54.74,54.78,54.57,54.57,221761.0,53.5079,53.547,53.3418,53.3418,221761.0
2020-11-05 15:10:00,54.59,54.61,54.36,54.4,288871.0,53.3613,53.3809,53.1365,53.1756,288871.0
2020-11-05 15:20:00,54.4,54.53,54.37,54.46,229344.0,53.1756,53.3027,53.1463,53.2342,229344.0
2020-11-05 15:30:00,54.46,54.52,54.27,54.37,328348.0,53.2342,53.2929,53.0485,53.1463,328348.0
2020-11-05 15:40:00,54.37,54.51,54.36,54.49,322011.0,53.1463,53.2831,53.1365,53.2636,322011.0
2020-11-05 15:50:00,54.49,54.7,54.43,54.57,1216435.0,53.2636,53.4688,53.2049,53.3418,1216435.0
2020-11-06 09:30:00,54.46,54.97,54.34,54.73,1460878.0,53.2342,53.7328,53.1169,53.4982,1460878.0
2020-11-06 09:40:00,54.71,54.89,54.45,54.58,619630.0,53.4786,53.6546,53.2245,53.3515,619630.0
2020-11-06 09:50:00,54.58,54.69,54.33,54.34,438762.0,53.3515,53.4591,53.1072,53.1169,438762.0
2020-11-06 10:00:00,54.34,54.74,54.34,54.7,312277.0,53.1169,53.5079,53.1169,53.4688,312277.0
2020-11-06 10:10:00,54.72,55.1,54.71,55.07,675941.0,53.4884,53.8598,53.4786,53.8305,675941.0
2020-11-06 10:20:00,55.05,55.25,55.02,55.1,399766.0,53.811,54.0065,53.7816,53.8598,399766.0
2020-11-06 10:30:00,55.09,55.25,55.01,55.08,315814.0,53.8501,54.0065,53.7719,53.8403,315814.0
2020-11-06 10:40:00,55.08,55.09,54.88,54.96,338491.0,53.8403,53.8501,53.6448,53.723,338491.0
2020-11-06 10:50:00,54.96,55.13,54.51,54.64,583278.0,53.723,53.8892,53.2831,53.4102,583278.0
2020-11-06 11:00:00,54.64,55.04,54.54,55.01,278038.0,53.4102,53.8012,53.3124,53.7719,278038.0
2020-11-06 11:10:00,55.01,55.02,54.43,54.67,573614.0,53.7719,53.7816,53.2049,53.4395,573614.0
2020-11-06 11:20:00,54.66,54.83,54.59,54.79,200714.0,53.4297,53.5959,53.3613,53.5568,200714.0
2020-11-06 11:30:00,54.79,54.94,54.76,54.93,194221.0,53.5568,53.7034,53.5275,53.6937,194221.0
2020-11-06 11:40:00,54.95,54.96,54.77,54.92,196418.0,53.7132,53.723,53.5373,53.6839,196418.0
2020-11-06 11:50:00,54.91,55.04,54.83,54.88,250753.0,53.6741,53.8012,53.5959,53.6448,250753.0
2020-11-06 12:00:00,54.89,54.97,54.84,54.92,197146.0,53.6546,53.7328,53.6057,53.6839,197146.0
2020-11-06 12:10:00,54.93,55.02,54.88,54.96,142299.0,53.6937,53.7816,53.6448,53.723,142299.0
2020-11-06 12:20:00,54.95,55.08,54.95,55.08,117752.0,53.7132,53.8403,53.7132,53.8403,117752.0
2020-11-06 12:30:00,55.08,55.2,55.05,55.16,144254.0,53.8403,53.9576,53.811,53.9185,144254.0
2020-11-06 12:40:00,55.16,55.24,55.12,55.23,138949.0,53.9185,53.9967,53.8794,53.9869,138949.0
2020-11-06 12:50:00,55.23,55.27,55.17,55.23,141452.0,53.9869,54.026,53.9283,53.9869,141452.0
2020-11-06 13:00:00,55.22,55.28,55.18,55.22,154900.0,53.9771,54.0358,53.938,53.9771,154900.0
2020-11-06 13:10:00,55.23,55.31,55.17,55.27,291080.0,53.9869,54.0651,53.9283,54.026,291080.0
2020-11-06 13:20:00,55.26,55.29,55.16,55.24,179426.0,54.0162,54.0456,53.9185,53.9967,179426.0
2020-11-06 13:30:00,55.24,55.35,55.22,55.32,140001.0,53.9967,54.1042,53.9771,54.0749,140001.0
2020-11-06 13:40:00,55.31,55.37,55.3,55.32,110411.0,54.0651,54.1238,54.0553,54.0749,110411.0
2020-11-06 13:50:00,55.32,55.34,55.15,55.17,95543.0,54.0749,54.0944,53.9087,53.9283,95543.0
2020-11-06 14:00:00,55.17,55.26,55.17,55.23,137634.0,53.9283,54.0162,53.9283,53.9869,137634.0
2020-11-06 14:10:00,55.22,55.22,55.06,55.1,103693.0,53.9771,53.9771,53.8207,53.8598,103693.0
2020-11-06 14:20:00,55.09,55.09,55.0,55.02,143745.0,53.8501,53.8501,53.7621,53.7816,143745.0
2020-11-06 14:30:00,55.03,55.19,55.0,55.07,165232.0,53.7914,53.9478,53.7621,53.8305,165232.0
2020-11-06 14:40:00,55.07,55.14,55.0,55.05,159922.0,53.8305,53.8989,53.7621,53.811,159922.0
2020-11-06 14:50:00,55.05,55.14,55.04,55.07,151280.0,53.811,53.8989,53.8012,53.8305,151280.0
2020-11-06 15:00:00,55.07,55.11,54.96,55.09,180087.0,53.8305,53.8696,53.723,53.8501,180087.0
2020-11-06 15:10:00,55.09,55.15,55.05,55.1,189081.0,53.8501,53.9087,53.811,53.8598,189081.0
2020-11-06 15:20:00,55.1,55.19,55.02,55.18,298333.0,53.8598,53.9478,53.7816,53.938,298333.0
2020-11-06 15:30:00,55.18,55.27,55.15,55.23,236018.0,53.938,54.026,53.9087,53.9869,236018.0
2020-11-06 15:40:00,55.24,55.35,55.21,55.33,284674.0,53.9967,54.1042,53.9674,54.0847,284674.0
2020-11-06 15:50:00,55.33,55.41,55.12,55.16,851148.0,54.0847,54.1629,53.8794,53.9185,851148.0
2020-11-09 09:30:00,56.47,57.65,56.47,56.6,1676771.0,55.199,56.3524,55.199,55.3261,1676771.0
2020-11-09 09:40:00,56.62,57.26,56.53,56.93,579856.0,55.3456,55.9712,55.2577,55.6487,579856.0
2020-11-09 09:50:00,56.95,57.31,56.82,56.98,658527.0,55.6682,56.0201,55.5411,55.6975,658527.0
2020-11-09 10:00:00,56.98,57.58,56.96,57.14,707975.0,55.6975,56.284,55.678,55.8539,707975.0
2020-11-09 10:10:00,57.12,57.76,57.07,57.7,715227.0,55.8344,56.46,55.7855,56.4013,715227.0
2020-11-09 10:20:00,57.7,57.77,57.41,57.62,674797.0,56.4013,56.4697,56.1178,56.3231,674797.0
2020-11-09 10:30:00,57.64,57.83,57.52,57.63,639074.0,56.3427,56.5284,56.2254,56.3329,639074.0
2020-11-09 10:40:00,57.63,57.64,57.28,57.34,441617.0,56.3329,56.3427,55.9908,56.0494,441617.0
2020-11-09 10:50:00,57.35,57.67,57.28,57.64,454312.0,56.0592,56.372,55.9908,56.3427,454312.0
2020-11-09 11:00:00,57.64,57.72,57.15,57.41,461810.0,56.3427,56.4209,55.8637,56.1178,461810.0
2020-11-09 11:10:00,57.41,57.43,57.15,57.31,356857.0,56.1178,56.1374,55.8637,56.0201,356857.0
2020-11-09 11:20:00,57.31,57.45,57.23,57.38,425176.0,56.0201,56.1569,55.9419,56.0885,425176.0
2020-11-09 11:30:00,57.37,57.38,57.21,57.36,318709.0,56.0787,56.0885,55.9223,56.069,318709.0
2020-11-09 11:40:00,57.36,57.42,57.11,57.11,307803.0,56.069,56.1276,55.8246,55.8246,307803.0
2020-11-09 11:50:00,57.12,57.18,56.96,57.01,408203.0,55.8344,55.893,55.678,55.7269,408203.0
2020-11-09 12:00:00,57.01,57.05,56.87,56.93,352015.0,55.7269,55.766,55.59,55.6487,352015.0
2020-11-09 12:10:00,56.92,56.92,56.75,56.8,245713.0,55.6389,55.6389,55.4727,55.5216,245713.0
2020-11-09 12:20:00,56.79,56.93,56.76,56.85,309248.0,55.5118,55.6487,55.4825,55.5705,309248.0
2020-11-09 12:30:00,56.86,56.91,56.72,56.81,247708.0,55.5802,55.6291,55.4434,55.5314,247708.0
2020-11-09 12:40:00,56.81,56.85,56.64,56.72,241411.0,55.5314,55.5705,55.3652,55.4434,241411.0
2020-11-09 12:50:00,56.72,56.8,56.61,56.79,208340.0,55.4434,55.5216,55.3359,55.5118,208340.0
2020-11-09 13:00:00,56.8,56.9,56.79,56.89,341290.0,55.5216,55.6193,55.5118,55.6096,341290.0
2020-11-09 13:10:00,56.88,56.93,56.62,56.62,224127.0,55.5998,55.6487,55.3456,55.3456,224127.0
2020-11-09 13:20:00,56.63,56.7,56.55,56.65,245349.0,55.3554,55.4238,55.2772,55.375,245349.0
2020-11-09 13:30:00,56.65,56.78,56.64,56.72,197531.0,55.375,55.502,55.3652,55.4434,197531.0
2020-11-09 13:40:00,56.71,56.85,56.6,56.85,229119.0,55.4336,55.5705,55.3261,55.5705,229119.0
2020-11-09 13:50:00,56.83,56.99,56.82,56.93,232298.0,55.5509,55.7073,55.5411,55.6487,232298.0
2020-11-09 14:00:00,56.94,56.96,56.7,56.73,242508.0,55.6584,55.678,55.4238,55.4532,242508.0
2020-11-09 14:10:00,56.74,56.76,56.53,56.58,321286.0,55.4629,55.4825,55.2577,55.3065,321286.0
2020-11-09 14:20:00,56.57,56.59,56.43,56.5,267373.0,55.2968,55.3163,55.1599,55.2283,267373.0
2020-11-09 14:30:00,56.5,56.5,56.28,56.48,352431.0,55.2283,55.2283,55.0133,55.2088,352431.0
2020-11-09 14:40:00,56.48,56.78,56.44,56.78,247370.0,55.2088,55.502,55.1697,55.502,247370.0
2020-11-09 14:50:00,56.78,56.89,56.73,56.87,339812.0,55.502,55.6096,55.4532,55.59,339812.0
2020-11-09 15:00:00,56.87,56.97,56.79,56.9,243913.0,55.59,55.6878,55.5118,55.6193,243913.0
2020-11-09 15:10:00,56.91,56.99,56.81,56.94,289206.0,55.6291,55.7073,55.5314,55.6584,289206.0
2020-11-09 15:20:00,56.93,56.93,56.65,56.67,313572.0,55.6487,55.6487,55.375,55.3945,313572.0
2020-11-09 15:30:00,56.67,56.8,56.6,56.8,386220.0,55.3945,55.5216,55.3261,55.5216,386220.0
2020-11-09 15:40:00,56.79,56.8,56.48,56.59,580900.0,55.5118,55.5216,55.2088,55.3163,580900.0
2020-11-09 15:50:00,56.59,56.59,55.87,55.91,1313408.0,55.3163,55.3163,54.6125,54.6516,1313408.0
2020-11-10 09:30:00,55.1,55.94,54.96,55.6,921454.0,53.8598,54.6809,53.723,54.3486,921454.0
2020-11-10 09:40:00,55.6,55.71,55.18,55.3,586228.0,54.3486,54.4561,53.938,54.0553,586228.0
2020-11-10 09:50:00,55.28,55.5,55.24,55.3,396624.0,54.0358,54.2508,53.9967,54.0553,396624.0
2020-11-10 10:00:00,55.28,55.63,55.19,55.3,314900.0,54.0358,54.3779,53.9478,54.0553,314900.0
2020-11-10 10:10:00,55.31,55.37,54.84,54.92,280703.0,54.0651,54.1238,53.6057,53.6839,280703.0
2020-11-10 10:20:00,54.91,54.93,54.53,54.53,439499.0,53.6741,53.6937,53.3027,53.3027,439499.0
2020-11-10 10:30:00,54.53,54.71,54.37,54.44,494439.0,53.3027,53.4786,53.1463,53.2147,494439.0
2020-11-10 10:40:00,54.43,54.61,54.36,54.52,359096.0,53.2049,53.3809,53.1365,53.2929,359096.0
2020-11-10 10:50:00,54.51,54.78,54.46,54.74,211467.0,53.2831,53.547,53.2342,53.5079,211467.0
2020-11-10 11:00:00,54.74,54.9,54.67,54.67,305947.0,53.5079,53.6643,53.4395,53.4395,305947.0
2020-11-10 11:10:00,54.67,54.85,54.62,54.74,337588.0,53.4395,53.6155,53.3906,53.5079,337588.0
2020-11-10 11:20:00,54.73,55.08,54.63,55.06,201805.0,53.4982,53.8403,53.4004,53.8207,201805.0
2020-11-10 11:30:00,55.06,55.38,55.03,55.35,239943.0,53.8207,54.1335,53.7914,54.1042,239943.0
2020-11-10 11:40:00,55.35,55.63,55.3,55.62,231355.0,54.1042,54.3779,54.0553,54.3681,231355.0
2020-11-10 11:50:00,55.62,55.66,55.44,55.54,266752.0,54.3681,54.4072,54.1922,54.2899,266752.0
2020-11-10 12:00:00,55.54,55.75,55.53,55.67,235843.0,54.2899,54.4952,54.2802,54.417,235843.0
2020-11-10 12:10:00,55.68,55.74,55.55,55.62,151781.0,54.4268,54.4854,54.2997,54.3681,151781.0
2020-11-10 12:20:00,55.62,55.65,55.42,55.46,122216.0,54.3681,54.3975,54.1726,54.2117,122216.0
2020-11-10 12:30:00,55.44,55.51,55.31,55.36,147528.0,54.1922,54.2606,54.0651,54.114,147528.0
2020-11-10 12:40:00,55.35,55.57,55.33,55.55,148519.0,54.1042,54.3193,54.0847,54.2997,148519.0
2020-11-10 12:50:00,55.53,55.58,55.39,55.4,123124.0,54.2802,54.329,54.1433,54.1531,123124.0
2020-11-10 13:00:00,55.4,55.48,55.36,55.37,105783.0,54.1531,54.2313,54.114,54.1238,105783.0
2020-11-10 13:10:00,55.38,55.39,55.08,55.08,185162.0,54.1335,54.1433,53.8403,53.8403,185162.0
2020-11-10 13:20:00,55.08,55.09,54.91,55.04,159793.0,53.8403,53.8501,53.6741,53.8012,159793.0
2020-11-10 13:30:00,55.02,55.07,54.78,55.0,206708.0,53.7816,53.8305,53.547,53.7621,206708.0
2020-11-10 13:40:00,55.0,55.11,54.99,55.11,179736.0,53.7621,53.8696,53.7523,53.8696,179736.0
2020-11-10 13:50:00,55.11,55.28,55.11,55.26,179212.0,53.8696,54.0358,53.8696,54.0162,179212.0
2020-11-10 14:00:00,55.26,55.45,55.2,55.45,262563.0,54.0162,54.202,53.9576,54.202,262563.0
2020-11-10 14:10:00,55.45,55.47,55.1,55.16,177353.0,54.202,54.2215,53.8598,53.9185,177353.0
2020-11-10 14:20:00,55.17,55.3,55.01,55.05,215042.0,53.9283,54.0553,53.7719,53.811,215042.0
2020-11-10 14:30:00,55.05,55.37,55.04,55.35,178336.0,53.811,54.1238,53.8012,54.1042,178336.0
2020-11-10 14:40:00,55.34,55.49,55.22,55.31,280301.0,54.0944,54.2411,53.9771,54.0651,280301.0
2020-11-10 14:50:00,55.3,55.45,55.27,55.36,250133.0,54.0553,54.202,54.026,54.114,250133.0
2020-11-10 15:00:00,55.36,55.4,55.09,55.09,206425.0,54.114,54.1531,53.8501,53.8501,206425.0
2020-11-10 15:10:00,55.1,55.26,55.01,55.22,170634.0,53.8598,54.0162,53.7719,53.9771,170634.0
2020-11-10 15:20:00,55.22,55.3,55.1,55.29,216940.0,53.9771,54.0553,53.8598,54.0456,216940.0
2020-11-10 15:30:00,55.29,55.38,55.22,55.33,306217.0,54.0456,54.1335,53.9771,54.0847,306217.0
2020-11-10 15:40:00,55.34,55.58,55.34,55.48,432163.0,54.0944,54.329,54.0944,54.2313,432163.0
2020-11-10 15:50:00,55.48,55.52,55.26,55.43,1082307.0,54.2313,54.2704,54.0162,54.1824,1082307.0
2020-11-11 09:30:00,55.98,56.79,55.85,56.73,905939.0,54.72,55.5118,54.593,55.4532,905939.0
2020-11-11 09:40:00,56.75,56.9,56.59,56.8,445817.0,55.4727,55.6193,55.3163,55.5216,445817.0
2020-11-11 09:50:00,56.8,56.81,56.24,56.25,436212.0,55.5216,55.5314,54.9742,54.984,436212.0
2020-11-11 10:00:00,56.26,56.43,56.14,56.19,371029.0,54.9937,55.1599,54.8764,54.9253,371029.0
2020-11-11 10:10:00,56.21,56.32,56.06,56.09,451919.0,54.9449,55.0524,54.7982,54.8276,451919.0
2020-11-11 10:20:00,56.08,56.12,55.89,56.09,323412.0,54.8178,54.8569,54.6321,54.8276,323412.0
2020-11-11 10:30:00,56.1,56.45,56.07,56.11,429817.0,54.8373,55.1795,54.808,54.8471,429817.0
2020-11-11 10:40:00,56.11,56.12,55.85,55.96,287609.0,54.8471,54.8569,54.593,54.7005,287609.0
2020-11-11 10:50:00,55.94,56.23,55.92,56.2,278072.0,54.6809,54.9644,54.6614,54.9351,278072.0
2020-11-11 11:00:00,56.2,56.2,55.87,56.0,174284.0,54.9351,54.9351,54.6125,54.7396,174284.0
2020-11-11 11:10:00,56.0,56.29,55.98,56.28,182027.0,54.7396,55.0231,54.72,55.0133,182027.0
2020-11-11 11:20:00,56.28,56.58,56.27,56.44,277907.0,55.0133,55.3065,55.0035,55.1697,277907.0
2020-11-11 11:30:00,56.45,56.49,56.33,56.41,145877.0,55.1795,55.2186,55.0622,55.1404,145877.0
2020-11-11 11:40:00,56.41,56.68,56.4,56.68,215903.0,55.1404,55.4043,55.1306,55.4043,215903.0
2020-11-11 11:50:00,56.69,56.71,56.57,56.6,160803.0,55.4141,55.4336,55.2968,55.3261,160803.0
2020-11-11 12:00:00,56.61,56.79,56.57,56.75,306290.0,55.3359,55.5118,55.2968,55.4727,306290.0
2020-11-11 12:10:00,56.75,56.82,56.7,56.77,179917.0,55.4727,55.5411,55.4238,55.4923,179917.0
2020-11-11 12:20:00,56.77,56.82,56.61,56.67,153730.0,55.4923,55.5411,55.3359,55.3945,153730.0
2020-11-11 12:30:00,56.68,56.79,56.62,56.68,118833.0,55.4043,55.5118,55.3456,55.4043,118833.0
2020-11-11 12:40:00,56.68,56.82,56.68,56.78,133483.0,55.4043,55.5411,55.4043,55.502,133483.0
2020-11-11 12:50:00,56.78,56.79,56.68,56.73,136857.0,55.502,55.5118,55.4043,55.4532,136857.0
2020-11-11 13:00:00,56.74,56.87,56.73,56.84,132220.0,55.4629,55.59,55.4532,55.5607,132220.0
2020-11-11 13:10:00,56.84,56.84,56.63,56.64,237524.0,55.5607,55.5607,55.3554,55.3652,237524.0
2020-11-11 13:20:00,56.64,56.71,56.54,56.56,208361.0,55.3652,55.4336,55.2674,55.287,208361.0
2020-11-11 13:30:00,56.57,56.8,56.56,56.79,201298.0,55.2968,55.5216,55.287,55.5118,201298.0
2020-11-11 13:40:00,56.8,56.82,56.64,56.66,264644.0,55.5216,55.5411,55.3652,55.3847,264644.0
2020-11-11 13:50:00,56.66,56.69,56.57,56.62,238425.0,55.3847,55.4141,55.2968,55.3456,238425.0
2020-11-11 14:00:00,56.62,56.85,56.62,56.84,265572.0,55.3456,55.5705,55.3456,55.5607,265572.0
2020-11-11 14:10:00,56.84,56.88,56.74,56.81,164634.0,55.5607,55.5998,55.4629,55.5314,164634.0
2020-11-11 14:20:00,56.81,56.89,56.71,56.75,200168.0,55.5314,55.6096,55.4336,55.4727,200168.0
2020-11-11 14:30:00,56.74,56.94,56.7,56.91,188685.0,55.4629,55.6584,55.4238,55.6291,188685.0
2020-11-11 14:40:00,56.9,56.94,56.67,56.7,209243.0,55.6193,55.6584,55.3945,55.4238,209243.0
2020-11-11 14:50:00,56.71,56.84,56.68,56.83,142196.0,55.4336,55.5607,55.4043,55.5509,142196.0
2020-11-11 15:00:00,56.82,56.89,56.8,56.87,135060.0,55.5411,55.6096,55.5216,55.59,135060.0
2020-11-11 15:10:00,56.87,56.89,56.8,56.86,193669.0,55.59,55.6096,55.5216,55.5802,193669.0
2020-11-11 15:20:00,56.87,56.87,56.64,56.68,252750.0,55.59,55.59,55.3652,55.4043,252750.0
2020-11-11 15:30:00,56.68,56.69,56.55,56.58,347423.0,55.4043,55.4141,55.2772,55.3065,347423.0
2020-11-11 15:40:00,56.57,56.57,56.44,56.53,488945.0,55.2968,55.2968,55.1697,55.2577,488945.0
2020-11-11 15:50:00,56.54,56.58,56.25,56.35,1104317.0,55.2674,55.3065,54.984,55.0817,1104317.0
2020-11-12 09:30:00,56.55,56.97,56.28,56.45,879483.0,55.2772,55.6878,55.0133,55.1795,879483.0
2020-11-12 09:40:00,56.44,56.49,56.04,56.06,517571.0,55.1697,55.2186,54.7787,54.7982,517571.0
2020-11-12 09:50:00,56.05,56.48,56.02,56.21,807922.0,54.7885,55.2088,54.7591,54.9449,807922.0
2020-11-12 10:00:00,56.22,56.26,55.92,55.98,400535.0,54.9546,54.9937,54.6614,54.72,400535.0
2020-11-12 10:10:00,55.99,56.42,55.93,56.36,380308.0,54.7298,55.1501,54.6712,55.0915,380308.0
2020-11-12 10:20:00,56.36,56.48,56.2,56.23,357094.0,55.0915,55.2088,54.9351,54.9644,357094.0
2020-11-12 10:30:00,56.23,56.42,56.18,56.39,280680.0,54.9644,55.1501,54.9155,55.1208,280680.0
2020-11-12 10:40:00,56.38,56.58,56.37,56.41,170794.0,55.111,55.3065,55.1013,55.1404,170794.0
2020-11-12 10:50:00,56.41,56.41,56.25,56.3,194352.0,55.1404,55.1404,54.984,55.0328,194352.0
2020-11-12 11:00:00,56.31,56.37,56.25,56.31,211841.0,55.0426,55.1013,54.984,55.0426,211841.0
2020-11-12 11:10:00,56.31,56.36,56.05,56.14,225597.0,55.0426,55.0915,54.7885,54.8764,225597.0
2020-11-12 11:20:00,56.14,56.35,56.13,56.34,411946.0,54.8764,55.0817,54.8667,55.0719,411946.0
2020-11-12 11:30:00,56.34,56.41,56.27,56.35,142399.0,55.0719,55.1404,55.0035,55.0817,142399.0
2020-11-12 11:40:00,56.34,56.56,56.26,56.55,188284.0,55.0719,55.287,54.9937,55.2772,188284.0
2020-11-12 11:50:00,56.55,56.67,56.51,56.62,285954.0,55.2772,55.3945,55.2381,55.3456,285954.0
2020-11-12 12:00:00,56.62,56.64,56.48,56.51,131251.0,55.3456,55.3652,55.2088,55.2381,131251.0
2020-11-12 12:10:00,56.51,56.55,56.36,56.37,122988.0,55.2381,55.2772,55.0915,55.1013,122988.0
2020-11-12 12:20:00,56.38,56.44,56.2,56.21,154895.0,55.111,55.1697,54.9351,54.9449,154895.0
2020-11-12 12:30:00,56.2,56.27,56.13,56.16,125440.0,54.9351,55.0035,54.8667,54.896,125440.0
2020-11-12 12:40:00,56.16,56.18,55.95,55.98,231574.0,54.896,54.9155,54.6907,54.72,231574.0
2020-11-12 12:50:00,55.98,56.06,55.92,56.02,125972.0,54.72,54.7982,54.6614,54.7591,125972.0
2020-11-12 13:00:00,56.01,56.05,55.96,56.03,117431.0,54.7494,54.7885,54.7005,54.7689,117431.0
2020-11-12 13:10:00,56.03,56.1,55.92,56.03,178108.0,54.7689,54.8373,54.6614,54.7689,178108.0
2020-11-12 13:20:00,56.03,56.09,55.93,55.96,251180.0,54.7689,54.8276,54.6712,54.7005,251180.0
2020-11-12 13:30:00,55.96,56.26,55.91,56.23,251469.0,54.7005,54.9937,54.6516,54.9644,251469.0
2020-11-12 13:40:00,56.23,56.26,56.1,56.15,153796.0,54.9644,54.9937,54.8373,54.8862,153796.0
2020-11-12 13:50:00,56.15,56.54,56.13,56.52,451034.0,54.8862,55.2674,54.8667,55.2479,451034.0
2020-11-12 14:00:00,56.52,56.67,56.44,56.47,289073.0,55.2479,55.3945,55.1697,55.199,289073.0
2020-11-12 14:10:00,56.48,56.5,56.33,56.38,191563.0,55.2088,55.2283,55.0622,55.111,191563.0
2020-11-12 14:20:00,56.38,56.5,56.37,56.38,144509.0,55.111,55.2283,55.1013,55.111,144509.0
2020-11-12 14:30:00,56.37,56.51,56.33,56.44,179512.0,55.1013,55.2381,55.0622,55.1697,179512.0
2020-11-12 14:40:00,56.44,56.45,56.14,56.23,206298.0,55.1697,55.1795,54.8764,54.9644,206298.0
2020-11-12 14:50:00,56.24,56.3,55.98,56.01,330265.0,54.9742,55.0328,54.72,54.7494,330265.0
2020-11-12 15:00:00,56.01,56.06,55.89,56.0,262648.0,54.7494,54.7982,54.6321,54.7396,262648.0
2020-11-12 15:10:00,56.0,56.3,55.98,56.2,270187.0,54.7396,55.0328,54.72,54.9351,270187.0
2020-11-12 15:20:00,56.21,56.28,56.14,56.24,206313.0,54.9449,55.0133,54.8764,54.9742,206313.0
2020-11-12 15:30:00,56.24,56.31,56.17,56.31,244827.0,54.9742,55.0426,54.9058,55.0426,244827.0
2020-11-12 15:40:00,56.3,56.38,56.2,56.32,424539.0,55.0328,55.111,54.9351,55.0524,424539.0
2020-11-12 15:50:00,56.32,56.43,56.18,56.25,1048597.0,55.0524,55.1599,54.9155,54.984,1048597.0
2020-11-13 09:30:00,56.79,57.72,56.75,57.66,1182086.0,55.5118,56.4209,55.4727,56.3622,1182086.0
2020-11-13 09:40:00,57.66,58.03,57.55,57.96,853437.0,56.3622,56.7239,56.2547,56.6555,853437.0
2020-11-13 09:50:00,57.95,58.15,57.85,57.98,568148.0,56.6457,56.8412,56.5479,56.675,568148.0
2020-11-13 10:00:00,57.97,58.19,57.81,57.82,637127.0,56.6652,56.8803,56.5088,56.5186,637127.0
2020-11-13 10:10:00,57.82,57.89,57.72,57.8,275514.0,56.5186,56.587,56.4209,56.4991,275514.0
2020-11-13 10:20:00,57.8,57.96,57.75,57.94,279696.0,56.4991,56.6555,56.4502,56.6359,279696.0
2020-11-13 10:30:00,57.94,57.98,57.63,57.66,279197.0,56.6359,56.675,56.3329,56.3622,279197.0
2020-11-13 10:40:00,57.67,57.83,57.65,57.73,164960.0,56.372,56.5284,56.3524,56.4306,164960.0
2020-11-13 10:50:00,57.74,57.79,57.43,57.53,209211.0,56.4404,56.4893,56.1374,56.2351,209211.0
2020-11-13 11:00:00,57.54,57.8,57.54,57.71,234491.0,56.2449,56.4991,56.2449,56.4111,234491.0
2020-11-13 11:10:00,57.7,57.7,57.54,57.56,139567.0,56.4013,56.4013,56.2449,56.2645,139567.0
2020-11-13 11:20:00,57.57,57.6,57.45,57.46,177884.0,56.2742,56.3036,56.1569,56.1667,177884.0
2020-11-13 11:30:00,57.45,57.46,57.32,57.35,194486.0,56.1569,56.1667,56.0299,56.0592,194486.0
2020-11-13 11:40:00,57.35,57.55,57.31,57.52,207752.0,56.0592,56.2547,56.0201,56.2254,207752.0
2020-11-13 11:50:00,57.52,57.76,57.49,57.73,163805.0,56.2254,56.46,56.196,56.4306,163805.0
2020-11-13 12:00:00,57.72,57.82,57.67,57.77,251658.0,56.4209,56.5186,56.372,56.4697,251658.0
2020-11-13 12:10:00,57.76,57.83,57.68,57.69,100375.0,56.46,56.5284,56.3818,56.3915,100375.0
2020-11-13 12:20:00,57.69,57.75,57.67,57.71,162874.0,56.3915,56.4502,56.372,56.4111,162874.0
2020-11-13 12:30:00,57.71,57.84,57.66,57.73,155649.0,56.4111,56.5382,56.3622,56.4306,155649.0
2020-11-13 12:40:00,57.73,57.83,57.71,57.78,178211.0,56.4306,56.5284,56.4111,56.4795,178211.0
2020-11-13 12:50:00,57.78,57.98,57.77,57.95,195089.0,56.4795,56.675,56.4697,56.6457,195089.0
2020-11-13 13:00:00,57.95,57.99,57.87,57.96,209998.0,56.6457,56.6848,56.5675,56.6555,209998.0
2020-11-13 13:10:00,57.96,58.09,57.94,58.04,378829.0,56.6555,56.7825,56.6359,56.7337,378829.0
2020-11-13 13:20:00,58.03,58.05,57.87,57.88,191999.0,56.7239,56.7434,56.5675,56.5773,191999.0
2020-11-13 13:30:00,57.88,57.96,57.82,57.88,150730.0,56.5773,56.6555,56.5186,56.5773,150730.0
2020-11-13 13:40:00,57.88,57.93,57.85,57.87,149563.0,56.5773,56.6261,56.5479,56.5675,149563.0
2020-11-13 13:50:00,57.87,57.93,57.86,57.87,86877.0,56.5675,56.6261,56.5577,56.5675,86877.0
2020-11-13 14:00:00,57.88,57.95,57.83,57.84,186106.0,56.5773,56.6457,56.5284,56.5382,186106.0
2020-11-13 14:10:00,57.84,57.85,57.69,57.8,340690.0,56.5382,56.5479,56.3915,56.4991,340690.0
2020-11-13 14:20:00,57.8,57.95,57.8,57.8,283340.0,56.4991,56.6457,56.4991,56.4991,283340.0
2020-11-13 14:30:00,57.81,57.81,57.69,57.72,128870.0,56.5088,56.5088,56.3915,56.4209,128870.0
2020-11-13 14:40:00,57.72,57.77,57.65,57.69,220713.0,56.4209,56.4697,56.3524,56.3915,220713.0
2020-11-13 14:50:00,57.69,57.91,57.65,57.89,215636.0,56.3915,56.6066,56.3524,56.587,215636.0
2020-11-13 15:00:00,57.88,57.88,57.69,57.69,177977.0,56.5773,56.5773,56.3915,56.3915,177977.0
2020-11-13 15:10:00,57.7,57.8,57.66,57.77,164831.0,56.4013,56.4991,56.3622,56.4697,164831.0
2020-11-13 15:20:00,57.78,57.81,57.7,57.77,133648.0,56.4795,56.5088,56.4013,56.4697,133648.0
2020-11-13 15:30:00,57.77,57.95,57.76,57.91,220821.0,56.4697,56.6457,56.46,56.6066,220821.0
2020-11-13 15:40:00,57.91,58.04,57.9,57.94,275413.0,56.6066,56.7337,56.5968,56.6359,275413.0
2020-11-13 15:50:00,57.94,58.03,57.84,57.94,753976.0,56.6359,56.7239,56.5382,56.6359,753976.0
2020-11-16 09:30:00,59.72,60.79,59.61,60.43,2972971.0,58.3759,59.4218,58.2683,59.0699,2972971.0
2020-11-16 09:40:00,60.44,60.62,59.87,60.19,1144105.0,59.0797,59.2556,58.5225,58.8353,1144105.0
2020-11-16 09:50:00,60.19,60.37,59.99,60.37,1025183.0,58.8353,59.0112,58.6398,59.0112,1025183.0
2020-11-16 10:00:00,60.38,60.84,60.31,60.79,761413.0,59.021,59.4706,58.9526,59.4218,761413.0
2020-11-16 10:10:00,60.79,60.83,60.45,60.67,769174.0,59.4218,59.4609,59.0894,59.3045,769174.0
2020-11-16 10:20:00,60.66,60.66,60.36,60.55,514479.0,59.2947,59.2947,59.0015,59.1872,514479.0
2020-11-16 10:30:00,60.55,60.98,60.51,60.97,696982.0,59.1872,59.6075,59.1481,59.5977,696982.0
2020-11-16 10:40:00,60.98,61.17,60.84,61.16,794441.0,59.6075,59.7932,59.4706,59.7834,794441.0
2020-11-16 10:50:00,61.17,61.28,61.08,61.25,489641.0,59.7932,59.9007,59.7052,59.8714,489641.0
2020-11-16 11:00:00,61.25,61.29,61.04,61.05,520848.0,59.8714,59.9105,59.6661,59.6759,520848.0
2020-11-16 11:10:00,61.06,61.12,60.72,60.9,618406.0,59.6857,59.7443,59.3533,59.5293,618406.0
2020-11-16 11:20:00,60.89,60.98,60.63,60.7,453038.0,59.5195,59.6075,59.2654,59.3338,453038.0
2020-11-16 11:30:00,60.7,60.84,60.57,60.81,369596.0,59.3338,59.4706,59.2067,59.4413,369596.0
2020-11-16 11:40:00,60.81,60.82,60.57,60.65,221522.0,59.4413,59.4511,59.2067,59.2849,221522.0
2020-11-16 11:50:00,60.65,60.9,60.64,60.84,256315.0,59.2849,59.5293,59.2751,59.4706,256315.0
2020-11-16 12:00:00,60.83,60.85,60.71,60.8,294588.0,59.4609,59.4804,59.3436,59.4315,294588.0
2020-11-16 12:10:00,60.79,60.85,60.65,60.84,185324.0,59.4218,59.4804,59.2849,59.4706,185324.0
2020-11-16 12:20:00,60.84,60.87,60.75,60.86,194053.0,59.4706,59.5,59.3827,59.4902,194053.0
2020-11-16 12:30:00,60.86,60.87,60.72,60.82,235154.0,59.4902,59.5,59.3533,59.4511,235154.0
2020-11-16 12:40:00,60.82,60.83,60.71,60.79,193703.0,59.4511,59.4609,59.3436,59.4218,193703.0
2020-11-16 12:50:00,60.79,61.36,60.78,61.34,1217276.0,59.4218,59.9789,59.412,59.9594,1217276.0
2020-11-16 13:00:00,61.34,61.53,61.29,61.48,1170680.0,59.9594,60.1451,59.9105,60.0962,1170680.0
2020-11-16 13:10:00,61.48,61.58,61.37,61.42,510188.0,60.0962,60.194,59.9887,60.0376,510188.0
2020-11-16 13:20:00,61.42,61.45,61.08,61.14,450300.0,60.0376,60.0669,59.7052,59.7639,450300.0
2020-11-16 13:30:00,61.14,61.22,61.09,61.19,294723.0,59.7639,59.8421,59.715,59.8128,294723.0
2020-11-16 13:40:00,61.19,61.19,60.92,60.92,301376.0,59.8128,59.8128,59.5488,59.5488,301376.0
2020-11-16 13:50:00,60.93,61.2,60.88,61.07,377098.0,59.5586,59.8225,59.5097,59.6955,377098.0
2020-11-16 14:00:00,61.07,61.13,60.95,61.08,319478.0,59.6955,59.7541,59.5782,59.7052,319478.0
2020-11-16 14:10:00,61.07,61.07,60.97,60.98,234695.0,59.6955,59.6955,59.5977,59.6075,234695.0
2020-11-16 14:20:00,60.98,60.99,60.91,60.94,233540.0,59.6075,59.6173,59.5391,59.5684,233540.0
2020-11-16 14:30:00,60.94,61.37,60.84,61.23,1048454.0,59.5684,59.9887,59.4706,59.8519,1048454.0
2020-11-16 14:40:00,61.23,61.49,61.18,61.29,675739.0,59.8519,60.106,59.803,59.9105,675739.0
2020-11-16 14:50:00,61.29,61.47,61.07,61.45,605018.0,59.9105,60.0865,59.6955,60.0669,605018.0
2020-11-16 15:00:00,61.46,61.57,61.35,61.57,566418.0,60.0767,60.1842,59.9692,60.1842,566418.0
2020-11-16 15:10:00,61.56,61.62,61.39,61.42,560406.0,60.1744,60.2331,60.0083,60.0376,560406.0
2020-11-16 15:20:00,61.41,61.78,61.41,61.73,734725.0,60.0278,60.3895,60.0278,60.3406,734725.0
2020-11-16 15:30:00,61.72,61.74,61.56,61.62,413463.0,60.3308,60.3504,60.1744,60.2331,413463.0
2020-11-16 15:40:00,61.63,61.87,61.59,61.86,803496.0,60.2429,60.4775,60.2038,60.4677,803496.0
2020-11-16 15:50:00,61.86,61.91,61.64,61.88,2103133.0,60.4677,60.5166,60.2526,60.4872,2103133.0
2020-11-17 09:30:00,61.19,61.22,60.55,60.82,1745554.0,59.8128,59.8421,59.1872,59.4511,1745554.0
2020-11-17 09:40:00,60.81,60.89,60.62,60.71,620951.0,59.4413,59.5195,59.2556,59.3436,620951.0
2020-11-17 09:50:00,60.71,60.74,60.3,60.36,794422.0,59.3436,59.3729,58.9428,59.0015,794422.0
2020-11-17 10:00:00,60.36,60.92,60.34,60.91,534711.0,59.0015,59.5488,58.9819,59.5391,534711.0
2020-11-17 10:10:00,60.9,61.06,60.83,60.97,729544.0,59.5293,59.6857,59.4609,59.5977,729544.0
2020-11-17 10:20:00,60.98,61.01,60.78,61.01,385606.0,59.6075,59.6368,59.412,59.6368,385606.0
2020-11-17 10:30:00,61.02,61.33,60.99,61.33,314813.0,59.6466,59.9496,59.6173,59.9496,314813.0
2020-11-17 10:40:00,61.31,61.5,61.27,61.38,346601.0,59.9301,60.1158,59.891,59.9985,346601.0
2020-11-17 10:50:00,61.38,61.49,61.32,61.45,149580.0,59.9985,60.106,59.9398,60.0669,149580.0
2020-11-17 11:00:00,61.44,61.45,61.23,61.42,230457.0,60.0571,60.0669,59.8519,60.0376,230457.0
2020-11-17 11:10:00,61.41,61.54,61.4,61.52,153862.0,60.0278,60.1549,60.018,60.1353,153862.0
2020-11-17 11:20:00,61.52,61.61,61.41,61.52,459258.0,60.1353,60.2233,60.0278,60.1353,459258.0
2020-11-17 11:30:00,61.52,61.86,61.47,61.71,402409.0,60.1353,60.4677,60.0865,60.3211,402409.0
2020-11-17 11:40:00,61.71,61.81,61.66,61.79,170604.0,60.3211,60.4188,60.2722,60.3993,170604.0
2020-11-17 11:50:00,61.8,61.98,61.73,61.96,217988.0,60.409,60.585,60.3406,60.5654,217988.0
2020-11-17 12:00:00,61.96,62.08,61.8,61.82,404099.0,60.5654,60.6827,60.409,60.4286,404099.0
2020-11-17 12:10:00,61.81,62.0,61.76,61.91,133625.0,60.4188,60.6045,60.3699,60.5166,133625.0
2020-11-17 12:20:00,61.92,61.95,61.74,61.93,172026.0,60.5263,60.5557,60.3504,60.5361,172026.0
2020-11-17 12:30:00,61.93,62.02,61.92,61.96,153324.0,60.5361,60.6241,60.5263,60.5654,153324.0
2020-11-17 12:40:00,61.95,62.02,61.89,61.96,119461.0,60.5557,60.6241,60.497,60.5654,119461.0
2020-11-17 12:50:00,61.97,61.99,61.93,61.97,137865.0,60.5752,60.5948,60.5361,60.5752,137865.0
2020-11-17 13:00:00,61.97,62.2,61.96,62.16,368616.0,60.5752,60.8,60.5654,60.7609,368616.0
2020-11-17 13:10:00,62.16,62.17,62.05,62.06,176545.0,60.7609,60.7707,60.6534,60.6632,176545.0
2020-11-17 13:20:00,62.07,62.07,61.93,61.99,128019.0,60.673,60.673,60.5361,60.5948,128019.0
2020-11-17 13:30:00,61.98,61.99,61.87,61.91,189015.0,60.585,60.5948,60.4775,60.5166,189015.0
2020-11-17 13:40:00,61.91,61.97,61.73,61.77,153165.0,60.5166,60.5752,60.3406,60.3797,153165.0
2020-11-17 13:50:00,61.77,61.8,61.61,61.8,251847.0,60.3797,60.409,60.2233,60.409,251847.0
2020-11-17 14:00:00,61.79,61.89,61.73,61.89,135813.0,60.3993,60.497,60.3406,60.497,135813.0
2020-11-17 14:10:00,61.89,62.1,61.87,61.98,197234.0,60.497,60.7023,60.4775,60.585,197234.0
2020-11-17 14:20:00,61.98,62.07,61.91,62.04,198177.0,60.585,60.673,60.5166,60.6436,198177.0
2020-11-17 14:30:00,62.03,62.16,62.0,62.1,319901.0,60.6339,60.7609,60.6045,60.7023,319901.0
2020-11-17 14:40:00,62.09,62.1,61.93,62.0,161396.0,60.6925,60.7023,60.5361,60.6045,161396.0
2020-11-17 14:50:00,62.0,62.09,61.96,62.05,220020.0,60.6045,60.6925,60.5654,60.6534,220020.0
2020-11-17 15:00:00,62.05,62.13,62.0,62.03,408636.0,60.6534,60.7316,60.6045,60.6339,408636.0
2020-11-17 15:10:00,62.02,62.04,61.82,61.88,186450.0,60.6241,60.6436,60.4286,60.4872,186450.0
2020-11-17 15:20:00,61.89,61.9,61.64,61.69,421158.0,60.497,60.5068,60.2526,60.3015,421158.0
2020-11-17 15:30:00,61.68,61.77,61.63,61.77,300608.0,60.2917,60.3797,60.2429,60.3797,300608.0
2020-11-17 15:40:00,61.76,61.95,61.71,61.94,636645.0,60.3699,60.5557,60.3211,60.5459,636645.0
2020-11-17 15:50:00,61.93,62.07,61.68,62.0,1640147.0,60.5361,60.673,60.2917,60.6045,1640147.0
2020-11-18 09:30:00,61.5,62.02,61.08,61.98,1215312.0,60.1158,60.6241,59.7052,60.585,1215312.0
2020-11-18 09:40:00,61.98,62.04,61.66,61.7,585446.0,60.585,60.6436,60.2722,60.3113,585446.0
2020-11-18 09:50:00,61.7,61.89,61.37,61.78,973381.0,60.3113,60.497,59.9887,60.3895,973381.0
2020-11-18 10:00:00,61.76,61.8,61.43,61.48,439559.0,60.3699,60.409,60.0474,60.0962,439559.0
2020-11-18 10:10:00,61.5,61.66,61.43,61.52,303159.0,60.1158,60.2722,60.0474,60.1353,303159.0
2020-11-18 10:20:00,61.52,61.6,61.18,61.24,495365.0,60.1353,60.2135,59.803,59.8616,495365.0
2020-11-18 10:30:00,61.24,61.38,61.01,61.13,469812.0,59.8616,59.9985,59.6368,59.7541,469812.0
2020-11-18 10:40:00,61.12,61.14,60.73,60.8,422736.0,59.7443,59.7639,59.3631,59.4315,422736.0
2020-11-18 10:50:00,60.8,61.01,60.78,60.86,427201.0,59.4315,59.6368,59.412,59.4902,427201.0
2020-11-18 11:00:00,60.86,61.34,60.83,61.26,424108.0,59.4902,59.9594,59.4609,59.8812,424108.0
2020-11-18 11:10:00,61.27,61.28,61.09,61.11,324610.0,59.891,59.9007,59.715,59.7346,324610.0
2020-11-18 11:20:00,61.11,61.33,61.01,61.26,293079.0,59.7346,59.9496,59.6368,59.8812,293079.0
2020-11-18 11:30:00,61.26,61.3,61.11,61.15,407816.0,59.8812,59.9203,59.7346,59.7737,407816.0
2020-11-18 11:40:00,61.14,61.36,61.02,61.32,221966.0,59.7639,59.9789,59.6466,59.9398,221966.0
2020-11-18 11:50:00,61.33,61.55,61.32,61.53,227190.0,59.9496,60.1647,59.9398,60.1451,227190.0
2020-11-18 12:00:00,61.53,61.66,61.5,61.64,296536.0,60.1451,60.2722,60.1158,60.2526,296536.0
2020-11-18 12:10:00,61.63,61.72,61.53,61.71,168539.0,60.2429,60.3308,60.1451,60.3211,168539.0
2020-11-18 12:20:00,61.71,61.87,61.69,61.83,310948.0,60.3211,60.4775,60.3015,60.4384,310948.0
2020-11-18 12:30:00,61.83,61.88,61.77,61.82,239577.0,60.4384,60.4872,60.3797,60.4286,239577.0
2020-11-18 12:40:00,61.82,61.91,61.74,61.81,210802.0,60.4286,60.5166,60.3504,60.4188,210802.0
2020-11-18 12:50:00,61.81,61.85,61.47,61.54,340134.0,60.4188,60.4579,60.0865,60.1549,340134.0
2020-11-18 13:00:00,61.54,61.61,61.32,61.58,353795.0,60.1549,60.2233,59.9398,60.194,353795.0
2020-11-18 13:10:00,61.58,61.7,61.46,61.6,264317.0,60.194,60.3113,60.0767,60.2135,264317.0
2020-11-18 13:20:00,61.6,61.68,61.33,61.36,247301.0,60.2135,60.2917,59.9496,59.9789,247301.0
2020-11-18 13:30:00,61.36,61.46,61.3,61.38,363683.0,59.9789,60.0767,59.9203,59.9985,363683.0
2020-11-18 13:40:00,61.37,61.4,60.95,60.95,539988.0,59.9887,60.018,59.5782,59.5782,539988.0
2020-11-18 13:50:00,60.94,60.97,60.73,60.93,628933.0,59.5684,59.5977,59.3631,59.5586,628933.0
2020-11-18 14:00:00,60.92,61.17,60.87,60.98,491028.0,59.5488,59.7932,59.5,59.6075,491028.0
2020-11-18 14:10:00,60.97,60.99,60.66,60.69,427426.0,59.5977,59.6173,59.2947,59.324,427426.0
2020-11-18 14:20:00,60.7,60.84,60.62,60.82,330815.0,59.3338,59.4706,59.2556,59.4511,330815.0
2020-11-18 14:30:00,60.83,60.99,60.76,60.97,292898.0,59.4609,59.6173,59.3924,59.5977,292898.0
2020-11-18 14:40:00,60.96,61.06,60.85,60.94,281989.0,59.5879,59.6857,59.4804,59.5684,281989.0
2020-11-18 14:50:00,60.94,61.11,60.93,61.02,152498.0,59.5684,59.7346,59.5586,59.6466,152498.0
2020-11-18 15:00:00,61.02,61.18,60.97,61.15,232280.0,59.6466,59.803,59.5977,59.7737,232280.0
2020-11-18 15:10:00,61.16,61.28,61.15,61.16,309355.0,59.7834,59.9007,59.7737,59.7834,309355.0
2020-11-18 15:20:00,61.15,61.29,61.14,61.18,328779.0,59.7737,59.9105,59.7639,59.803,328779.0
2020-11-18 15:30:00,61.18,61.24,61.03,61.04,431969.0,59.803,59.8616,59.6564,59.6661,431969.0
2020-11-18 15:40:00,61.04,61.09,60.92,60.98,549515.0,59.6661,59.715,59.5488,59.6075,549515.0
2020-11-18 15:50:00,60.98,60.99,60.72,60.75,1062625.0,59.6075,59.6173,59.3533,59.3827,1062625.0
2020-11-19 09:30:00,60.06,60.79,59.65,60.66,1101528.0,58.7082,59.4218,58.3074,59.2947,1101528.0
2020-11-19 09:40:00,60.65,61.1,60.63,60.92,485939.0,59.2849,59.7248,59.2654,59.5488,485939.0
2020-11-19 09:50:00,60.91,60.92,60.64,60.68,339652.0,59.5391,59.5488,59.2751,59.3142,339652.0
2020-11-19 10:00:00,60.69,60.83,60.55,60.73,279105.0,59.324,59.4609,59.1872,59.3631,279105.0
2020-11-19 10:10:00,60.71,60.76,60.43,60.46,256916.0,59.3436,59.3924,59.0699,59.0992,256916.0
2020-11-19 10:20:00,60.46,60.53,60.23,60.48,331043.0,59.0992,59.1676,58.8744,59.1188,331043.0
2020-11-19 10:30:00,60.48,60.73,60.44,60.73,204766.0,59.1188,59.3631,59.0797,59.3631,204766.0
2020-11-19 10:40:00,60.72,61.03,60.72,60.96,272672.0,59.3533,59.6564,59.3533,59.5879,272672.0
2020-11-19 10:50:00,60.96,61.04,60.85,60.86,194351.0,59.5879,59.6661,59.4804,59.4902,194351.0
2020-11-19 11:00:00,60.86,60.91,60.72,60.8,182113.0,59.4902,59.5391,59.3533,59.4315,182113.0
2020-11-19 11:10:00,60.79,61.11,60.72,61.1,238098.0,59.4218,59.7346,59.3533,59.7248,238098.0
2020-11-19 11:20:00,61.1,61.1,60.93,60.99,159102.0,59.7248,59.7248,59.5586,59.6173,159102.0
2020-11-19 11:30:00,60.99,61.1,60.83,60.96,153976.0,59.6173,59.7248,59.4609,59.5879,153976.0
2020-11-19 11:40:00,60.97,61.22,60.96,61.2,244450.0,59.5977,59.8421,59.5879,59.8225,244450.0
2020-11-19 11:50:00,61.19,61.26,61.06,61.14,144746.0,59.8128,59.8812,59.6857,59.7639,144746.0
2020-11-19 12:00:00,61.14,61.33,61.12,61.12,187746.0,59.7639,59.9496,59.7443,59.7443,187746.0
2020-11-19 12:10:00,61.13,61.14,61.0,61.03,131945.0,59.7541,59.7639,59.627,59.6564,131945.0
2020-11-19 12:20:00,61.03,61.2,60.99,60.99,170977.0,59.6564,59.8225,59.6173,59.6173,170977.0
2020-11-19 12:30:00,61.0,61.25,60.99,61.22,175076.0,59.627,59.8714,59.6173,59.8421,175076.0
2020-11-19 12:40:00,61.22,61.28,61.01,61.04,118748.0,59.8421,59.9007,59.6368,59.6661,118748.0
2020-11-19 12:50:00,61.03,61.15,61.0,61.13,91110.0,59.6564,59.7737,59.627,59.7541,91110.0
2020-11-19 13:00:00,61.14,61.24,61.07,61.08,154282.0,59.7639,59.8616,59.6955,59.7052,154282.0
2020-11-19 13:10:00,61.1,61.15,61.06,61.14,114600.0,59.7248,59.7737,59.6857,59.7639,114600.0
2020-11-19 13:20:00,61.14,61.28,61.08,61.2,252501.0,59.7639,59.9007,59.7052,59.8225,252501.0
2020-11-19 13:30:00,61.21,61.23,61.14,61.19,117843.0,59.8323,59.8519,59.7639,59.8128,117843.0
2020-11-19 13:40:00,61.2,61.39,61.16,61.39,154247.0,59.8225,60.0083,59.7834,60.0083,154247.0
2020-11-19 13:50:00,61.38,61.58,61.37,61.52,258820.0,59.9985,60.194,59.9887,60.1353,258820.0
2020-11-19 14:00:00,61.53,61.56,61.39,61.42,402935.0,60.1451,60.1744,60.0083,60.0376,402935.0
2020-11-19 14:10:00,61.41,61.41,61.25,61.29,113802.0,60.0278,60.0278,59.8714,59.9105,113802.0
2020-11-19 14:20:00,61.3,61.36,61.25,61.3,136502.0,59.9203,59.9789,59.8714,59.9203,136502.0
2020-11-19 14:30:00,61.3,61.44,61.27,61.44,144471.0,59.9203,60.0571,59.891,60.0571,144471.0
2020-11-19 14:40:00,61.44,61.76,61.43,61.73,302419.0,60.0571,60.3699,60.0474,60.3406,302419.0
2020-11-19 14:50:00,61.72,61.91,61.72,61.86,344668.0,60.3308,60.5166,60.3308,60.4677,344668.0
2020-11-19 15:00:00,61.86,61.9,61.56,61.59,239627.0,60.4677,60.5068,60.1744,60.2038,239627.0
2020-11-19 15:10:00,61.59,61.71,61.58,61.62,214298.0,60.2038,60.3211,60.194,60.2331,214298.0
2020-11-19 15:20:00,61.62,61.68,61.49,61.65,213214.0,60.2331,60.2917,60.106,60.2624,213214.0
2020-11-19 15:30:00,61.66,61.76,61.54,61.76,255869.0,60.2722,60.3699,60.1549,60.3699,255869.0
2020-11-19 15:40:00,61.76,61.83,61.66,61.68,404685.0,60.3699,60.4384,60.2722,60.2917,404685.0
2020-11-19 15:50:00,61.67,61.97,61.67,61.84,647572.0,60.282,60.5752,60.282,60.4481,647572.0
2020-11-20 09:30:00,61.48,62.14,61.44,62.13,959388.0,60.0962,60.7414,60.0571,60.7316,959388.0
2020-11-20 09:40:00,62.13,62.5,62.04,62.07,632260.0,60.7316,61.0933,60.6436,60.673,632260.0
2020-11-20 09:50:00,62.06,62.19,61.77,62.18,480228.0,60.6632,60.7903,60.3797,60.7805,480228.0
2020-11-20 10:00:00,62.18,62.27,61.9,62.01,405201.0,60.7805,60.8685,60.5068,60.6143,405201.0
2020-11-20 10:10:00,62.01,62.02,61.69,61.95,410499.0,60.6143,60.6241,60.3015,60.5557,410499.0
2020-11-20 10:20:00,61.94,62.24,61.9,62.23,315306.0,60.5459,60.8391,60.5068,60.8294,315306.0
2020-11-20 10:30:00,62.23,62.39,62.12,62.37,387090.0,60.8294,60.9858,60.7218,60.9662,387090.0
2020-11-20 10:40:00,62.36,62.46,62.3,62.43,498935.0,60.9564,61.0542,60.8978,61.0249,498935.0
2020-11-20 10:50:00,62.42,62.59,62.4,62.56,518129.0,61.0151,61.1813,60.9955,61.1519,518129.0
2020-11-20 11:00:00,62.56,62.64,62.4,62.44,286049.0,61.1519,61.2301,60.9955,61.0346,286049.0
2020-11-20 11:10:00,62.44,62.46,62.19,62.25,200995.0,61.0346,61.0542,60.7903,60.8489,200995.0
2020-11-20 11:20:00,62.23,62.23,62.05,62.12,320909.0,60.8294,60.8294,60.6534,60.7218,320909.0
2020-11-20 11:30:00,62.13,62.13,62.0,62.1,199707.0,60.7316,60.7316,60.6045,60.7023,199707.0
2020-11-20 11:40:00,62.09,62.14,61.83,61.83,223864.0,60.6925,60.7414,60.4384,60.4384,223864.0
2020-11-20 11:50:00,61.83,61.9,61.78,61.87,162725.0,60.4384,60.5068,60.3895,60.4775,162725.0
2020-11-20 12:00:00,61.87,61.92,61.8,61.91,163073.0,60.4775,60.5263,60.409,60.5166,163073.0
2020-11-20 12:10:00,61.9,61.91,61.79,61.82,160599.0,60.5068,60.5166,60.3993,60.4286,160599.0
2020-11-20 12:20:00,61.82,62.03,61.82,62.03,174730.0,60.4286,60.6339,60.4286,60.6339,174730.0
2020-11-20 12:30:00,62.03,62.1,61.99,62.0,161444.0,60.6339,60.7023,60.5948,60.6045,161444.0
2020-11-20 12:40:00,62.01,62.09,61.95,61.96,132322.0,60.6143,60.6925,60.5557,60.5654,132322.0
2020-11-20 12:50:00,61.97,62.19,61.95,62.12,196393.0,60.5752,60.7903,60.5557,60.7218,196393.0
2020-11-20 13:00:00,62.11,62.16,62.07,62.09,101370.0,60.7121,60.7609,60.673,60.6925,101370.0
2020-11-20 13:10:00,62.09,62.17,61.99,62.0,145948.0,60.6925,60.7707,60.5948,60.6045,145948.0
2020-11-20 13:20:00,62.0,62.0,61.93,62.0,184671.0,60.6045,60.6045,60.5361,60.6045,184671.0
2020-11-20 13:30:00,62.0,62.31,61.98,62.3,302120.0,60.6045,60.9076,60.585,60.8978,302120.0
2020-11-20 13:40:00,62.3,62.35,62.25,62.31,230364.0,60.8978,60.9467,60.8489,60.9076,230364.0
2020-11-20 13:50:00,62.32,62.42,62.27,62.4,195996.0,60.9173,61.0151,60.8685,60.9955,195996.0
2020-11-20 14:00:00,62.4,62.43,62.29,62.38,173272.0,60.9955,61.0249,60.888,60.976,173272.0
2020-11-20 14:10:00,62.37,62.37,62.22,62.24,101296.0,60.9662,60.9662,60.8196,60.8391,101296.0
2020-11-20 14:20:00,62.24,62.34,62.22,62.32,153220.0,60.8391,60.9369,60.8196,60.9173,153220.0
2020-11-20 14:30:00,62.31,62.32,62.2,62.27,133044.0,60.9076,60.9173,60.8,60.8685,133044.0
2020-11-20 14:40:00,62.27,62.28,62.16,62.2,174004.0,60.8685,60.8782,60.7609,60.8,174004.0
2020-11-20 14:50:00,62.21,62.24,62.09,62.13,163532.0,60.8098,60.8391,60.6925,60.7316,163532.0
2020-11-20 15:00:00,62.13,62.15,62.03,62.03,134832.0,60.7316,60.7512,60.6339,60.6339,134832.0
2020-11-20 15:10:00,62.04,62.04,61.85,61.9,212128.0,60.6436,60.6436,60.4579,60.5068,212128.0
2020-11-20 15:20:00,61.9,61.9,61.79,61.82,169979.0,60.5068,60.5068,60.3993,60.4286,169979.0
2020-11-20 15:30:00,61.83,61.86,61.64,61.69,394534.0,60.4384,60.4677,60.2526,60.3015,394534.0
2020-11-20 15:40:00,61.69,61.86,61.65,61.82,331714.0,60.3015,60.4677,60.2624,60.4286,331714.0
2020-11-20 15:50:00,61.81,61.82,61.35,61.39,994071.0,60.4188,60.4286,59.9692,60.0083,994071.0
2020-11-23 09:30:00,62.91,63.52,62.3,63.3,1900286.0,61.4941,62.0903,60.8978,61.8753,1900286.0
2020-11-23 09:40:00,63.32,63.83,63.3,63.73,1204437.0,61.8948,62.3934,61.8753,62.2956,1204437.0
2020-11-23 09:50:00,63.74,64.26,63.72,64.13,1136325.0,62.3054,62.8137,62.2858,62.6866,1136325.0
2020-11-23 10:00:00,64.15,64.15,63.76,63.86,769876.0,62.7061,62.7061,62.3249,62.4227,769876.0
2020-11-23 10:10:00,63.85,64.12,63.76,64.07,623183.0,62.4129,62.6768,62.3249,62.6279,623183.0
2020-11-23 10:20:00,64.08,64.1,63.63,63.79,790017.0,62.6377,62.6573,62.1979,62.3543,790017.0
2020-11-23 10:30:00,63.79,64.49,63.72,64.45,667295.0,62.3543,63.0385,62.2858,62.9994,667295.0
2020-11-23 10:40:00,64.45,64.49,64.07,64.26,550679.0,62.9994,63.0385,62.6279,62.8137,550679.0
2020-11-23 10:50:00,64.27,64.41,64.1,64.34,422883.0,62.8234,62.9603,62.6573,62.8919,422883.0
2020-11-23 11:00:00,64.33,64.39,63.91,63.91,382567.0,62.8821,62.9407,62.4715,62.4715,382567.0
2020-11-23 11:10:00,63.9,63.92,63.45,63.49,651567.0,62.4618,62.4813,62.0219,62.061,651567.0
2020-11-23 11:20:00,63.51,63.75,63.46,63.71,364987.0,62.0806,62.3152,62.0317,62.2761,364987.0
2020-11-23 11:30:00,63.71,63.82,63.6,63.67,344265.0,62.2761,62.3836,62.1685,62.237,344265.0
2020-11-23 11:40:00,63.67,63.95,63.66,63.82,277704.0,62.237,62.5106,62.2272,62.3836,277704.0
2020-11-23 11:50:00,63.82,64.04,63.82,63.94,205632.0,62.3836,62.5986,62.3836,62.5009,205632.0
2020-11-23 12:00:00,63.94,63.96,63.59,63.67,194712.0,62.5009,62.5204,62.1588,62.237,194712.0
2020-11-23 12:10:00,63.67,63.98,63.63,63.92,171060.0,62.237,62.54,62.1979,62.4813,171060.0
2020-11-23 12:20:00,63.92,64.02,63.87,63.9,150589.0,62.4813,62.5791,62.4325,62.4618,150589.0
2020-11-23 12:30:00,63.89,63.94,63.82,63.9,149173.0,62.452,62.5009,62.3836,62.4618,149173.0
2020-11-23 12:40:00,63.9,63.9,63.78,63.82,108399.0,62.4618,62.4618,62.3445,62.3836,108399.0
2020-11-23 12:50:00,63.82,63.86,63.65,63.83,177584.0,62.3836,62.4227,62.2174,62.3934,177584.0
2020-11-23 13:00:00,63.83,63.87,63.72,63.84,186934.0,62.3934,62.4325,62.2858,62.4031,186934.0
2020-11-23 13:10:00,63.84,63.94,63.8,63.85,148479.0,62.4031,62.5009,62.364,62.4129,148479.0
2020-11-23 13:20:00,63.85,63.97,63.83,63.91,124066.0,62.4129,62.5302,62.3934,62.4715,124066.0
2020-11-23 13:30:00,63.91,64.02,63.88,63.91,127405.0,62.4715,62.5791,62.4422,62.4715,127405.0
2020-11-23 13:40:00,63.91,64.01,63.84,63.97,179549.0,62.4715,62.5693,62.4031,62.5302,179549.0
2020-11-23 13:50:00,63.95,64.02,63.92,63.99,162588.0,62.5106,62.5791,62.4813,62.5497,162588.0
2020-11-23 14:00:00,63.99,63.99,63.68,63.76,211045.0,62.5497,62.5497,62.2467,62.3249,211045.0
2020-11-23 14:10:00,63.75,63.94,63.74,63.79,161124.0,62.3152,62.5009,62.3054,62.3543,161124.0
2020-11-23 14:20:00,63.79,63.88,63.73,63.79,126464.0,62.3543,62.4422,62.2956,62.3543,126464.0
2020-11-23 14:30:00,63.79,63.92,63.76,63.91,196139.0,62.3543,62.4813,62.3249,62.4715,196139.0
2020-11-23 14:40:00,63.92,63.98,63.82,63.93,152311.0,62.4813,62.54,62.3836,62.4911,152311.0
2020-11-23 14:50:00,63.93,64.33,63.93,64.27,279236.0,62.4911,62.8821,62.4911,62.8234,279236.0
2020-11-23 15:00:00,64.27,64.44,64.25,64.44,341845.0,62.8234,62.9896,62.8039,62.9896,341845.0
2020-11-23 15:10:00,64.44,64.5,64.37,64.44,421510.0,62.9896,63.0483,62.9212,62.9896,421510.0
2020-11-23 15:20:00,64.43,64.45,64.32,64.37,280239.0,62.9798,62.9994,62.8723,62.9212,280239.0
2020-11-23 15:30:00,64.37,64.38,64.17,64.23,281597.0,62.9212,62.931,62.7257,62.7843,281597.0
2020-11-23 15:40:00,64.23,64.43,64.22,64.42,386267.0,62.7843,62.9798,62.7746,62.9701,386267.0
2020-11-23 15:50:00,64.42,64.48,64.17,64.18,1324223.0,62.9701,63.0287,62.7257,62.7355,1324223.0
2020-11-24 09:30:00,64.28,64.33,63.12,63.23,1630711.0,62.8332,62.8821,61.6993,61.8069,1630711.0
2020-11-24 09:40:00,63.24,63.43,63.02,63.06,825615.0,61.8166,62.0024,61.6016,61.6407,825615.0
2020-11-24 09:50:00,63.06,63.41,62.94,63.37,899760.0,61.6407,61.9828,61.5234,61.9437,899760.0
2020-11-24 10:00:00,63.38,63.38,63.07,63.23,502438.0,61.9535,61.9535,61.6505,61.8069,502438.0
2020-11-24 10:10:00,63.23,63.61,63.09,63.6,620374.0,61.8069,62.1783,61.67,62.1685,620374.0
2020-11-24 10:20:00,63.6,63.65,62.96,63.16,617824.0,62.1685,62.2174,61.5429,61.7384,617824.0
2020-11-24 10:30:00,63.16,63.53,63.16,63.45,409835.0,61.7384,62.1001,61.7384,62.0219,409835.0
2020-11-24 10:40:00,63.46,63.73,63.45,63.58,310338.0,62.0317,62.2956,62.0219,62.149,310338.0
2020-11-24 10:50:00,63.58,63.77,63.55,63.62,257116.0,62.149,62.3347,62.1197,62.1881,257116.0
2020-11-24 11:00:00,63.62,63.7,63.54,63.61,183832.0,62.1881,62.2663,62.1099,62.1783,183832.0
2020-11-24 11:10:00,63.6,63.73,63.48,63.48,330924.0,62.1685,62.2956,62.0512,62.0512,330924.0
2020-11-24 11:20:00,63.49,63.56,63.35,63.38,244730.0,62.061,62.1294,61.9242,61.9535,244730.0
2020-11-24 11:30:00,63.38,63.47,63.33,63.4,182750.0,61.9535,62.0415,61.9046,61.973,182750.0
2020-11-24 11:40:00,63.4,63.51,63.3,63.39,220689.0,61.973,62.0806,61.8753,61.9633,220689.0
2020-11-24 11:50:00,63.38,63.39,63.26,63.37,190803.0,61.9535,61.9633,61.8362,61.9437,190803.0
2020-11-24 12:00:00,63.37,63.53,63.33,63.44,254878.0,61.9437,62.1001,61.9046,62.0121,254878.0
2020-11-24 12:10:00,63.43,63.45,63.24,63.29,192070.0,62.0024,62.0219,61.8166,61.8655,192070.0
2020-11-24 12:20:00,63.29,63.35,63.16,63.2,170870.0,61.8655,61.9242,61.7384,61.7775,170870.0
2020-11-24 12:30:00,63.2,63.25,62.97,63.01,278537.0,61.7775,61.8264,61.5527,61.5918,278537.0
2020-11-24 12:40:00,63.02,63.16,62.89,63.14,253702.0,61.6016,61.7384,61.4745,61.7189,253702.0
2020-11-24 12:50:00,63.14,63.43,63.08,63.39,280354.0,61.7189,62.0024,61.6602,61.9633,280354.0
2020-11-24 13:00:00,63.38,63.66,63.37,63.65,230232.0,61.9535,62.2272,61.9437,62.2174,230232.0
2020-11-24 13:10:00,63.65,63.67,63.41,63.45,167625.0,62.2174,62.237,61.9828,62.0219,167625.0
2020-11-24 13:20:00,63.45,63.5,63.3,63.33,125973.0,62.0219,62.0708,61.8753,61.9046,125973.0
2020-11-24 13:30:00,63.34,63.45,63.33,63.39,105168.0,61.9144,62.0219,61.9046,61.9633,105168.0
2020-11-24 13:40:00,63.39,63.51,63.34,63.38,239860.0,61.9633,62.0806,61.9144,61.9535,239860.0
2020-11-24 13:50:00,63.38,63.47,63.34,63.45,161474.0,61.9535,62.0415,61.9144,62.0219,161474.0
2020-11-24 14:00:00,63.45,63.56,63.29,63.41,149381.0,62.0219,62.1294,61.8655,61.9828,149381.0
2020-11-24 14:10:00,63.4,63.42,63.3,63.38,88430.0,61.973,61.9926,61.8753,61.9535,88430.0
2020-11-24 14:20:00,63.36,63.44,63.33,63.4,132269.0,61.9339,62.0121,61.9046,61.973,132269.0
2020-11-24 14:30:00,63.4,63.5,63.33,63.49,150976.0,61.973,62.0708,61.9046,62.061,150976.0
2020-11-24 14:40:00,63.48,63.52,63.34,63.4,180502.0,62.0512,62.0903,61.9144,61.973,180502.0
2020-11-24 14:50:00,63.4,63.52,63.4,63.46,98565.0,61.973,62.0903,61.973,62.0317,98565.0
2020-11-24 15:00:00,63.47,63.49,63.38,63.49,133825.0,62.0415,62.061,61.9535,62.061,133825.0
2020-11-24 15:10:00,63.49,63.62,63.48,63.61,215258.0,62.061,62.1881,62.0512,62.1783,215258.0
2020-11-24 15:20:00,63.61,63.73,63.6,63.72,254838.0,62.1783,62.2956,62.1685,62.2858,254838.0
2020-11-24 15:30:00,63.72,63.8,63.68,63.73,293582.0,62.2858,62.364,62.2467,62.2956,293582.0
2020-11-24 15:40:00,63.72,63.91,63.71,63.89,337223.0,62.2858,62.4715,62.2761,62.452,337223.0
2020-11-24 15:50:00,63.89,64.01,63.74,63.96,1016597.0,62.452,62.5693,62.3054,62.5204,1016597.0
2020-11-25 09:30:00,63.74,64.0,63.36,63.74,877857.0,62.3054,62.5595,61.9339,62.3054,877857.0
2020-11-25 09:40:00,63.75,63.76,63.43,63.44,405339.0,62.3152,62.3249,62.0024,62.0121,405339.0
2020-11-25 09:50:00,63.43,63.58,63.13,63.21,440067.0,62.0024,62.149,61.7091,61.7873,440067.0
2020-11-25 10:00:00,63.21,63.27,62.97,63.02,368527.0,61.7873,61.846,61.5527,61.6016,368527.0
2020-11-25 10:10:00,63.02,63.24,62.91,63.14,331145.0,61.6016,61.8166,61.4941,61.7189,331145.0
2020-11-25 10:20:00,63.15,63.17,62.87,62.95,317109.0,61.7287,61.7482,61.455,61.5332,317109.0
2020-11-25 10:30:00,62.96,63.08,62.61,62.75,386828.0,61.5429,61.6602,61.2008,61.3377,386828.0
2020-11-25 10:40:00,62.76,62.93,62.72,62.82,216936.0,61.3474,61.5136,61.3083,61.4061,216936.0
2020-11-25 10:50:00,62.82,63.0,62.75,62.79,301633.0,61.4061,61.582,61.3377,61.3768,301633.0
2020-11-25 11:00:00,62.79,62.99,62.79,62.98,169187.0,61.3768,61.5723,61.3768,61.5625,169187.0
2020-11-25 11:10:00,62.98,63.09,62.97,63.03,183086.0,61.5625,61.67,61.5527,61.6114,183086.0
2020-11-25 11:20:00,63.04,63.05,62.87,62.88,178572.0,61.6211,61.6309,61.455,61.4647,178572.0
2020-11-25 11:30:00,62.88,63.11,62.85,63.0,189765.0,61.4647,61.6896,61.4354,61.582,189765.0
2020-11-25 11:40:00,63.01,63.05,62.85,62.86,179023.0,61.5918,61.6309,61.4354,61.4452,179023.0
2020-11-25 11:50:00,62.87,63.02,62.85,62.97,153886.0,61.455,61.6016,61.4354,61.5527,153886.0
2020-11-25 12:00:00,62.97,63.06,62.89,63.03,172079.0,61.5527,61.6407,61.4745,61.6114,172079.0
2020-11-25 12:10:00,63.04,63.12,63.0,63.12,163388.0,61.6211,61.6993,61.582,61.6993,163388.0
2020-11-25 12:20:00,63.12,63.13,63.04,63.06,114293.0,61.6993,61.7091,61.6211,61.6407,114293.0
2020-11-25 12:30:00,63.07,63.15,63.04,63.13,135457.0,61.6505,61.7287,61.6211,61.7091,135457.0
2020-11-25 12:40:00,63.12,63.32,63.11,63.29,208388.0,61.6993,61.8948,61.6896,61.8655,208388.0
2020-11-25 12:50:00,63.29,63.41,63.25,63.39,121616.0,61.8655,61.9828,61.8264,61.9633,121616.0
2020-11-25 13:00:00,63.4,63.52,63.39,63.49,196493.0,61.973,62.0903,61.9633,62.061,196493.0
2020-11-25 13:10:00,63.48,63.53,63.36,63.42,159848.0,62.0512,62.1001,61.9339,61.9926,159848.0
2020-11-25 13:20:00,63.42,63.47,63.32,63.33,99389.0,61.9926,62.0415,61.8948,61.9046,99389.0
2020-11-25 13:30:00,63.32,63.44,63.28,63.44,117052.0,61.8948,62.0121,61.8557,62.0121,117052.0
2020-11-25 13:40:00,63.43,63.45,63.27,63.35,98158.0,62.0024,62.0219,61.846,61.9242,98158.0
2020-11-25 13:50:00,63.35,63.5,63.31,63.46,137673.0,61.9242,62.0708,61.8851,62.0317,137673.0
2020-11-25 14:00:00,63.46,63.53,63.37,63.44,181837.0,62.0317,62.1001,61.9437,62.0121,181837.0
2020-11-25 14:10:00,63.43,63.54,63.35,63.51,189668.0,62.0024,62.1099,61.9242,62.0806,189668.0
2020-11-25 14:20:00,63.52,63.62,63.48,63.59,103862.0,62.0903,62.1881,62.0512,62.1588,103862.0
2020-11-25 14:30:00,63.6,63.67,63.56,63.63,116981.0,62.1685,62.237,62.1294,62.1979,116981.0
2020-11-25 14:40:00,63.63,63.65,63.56,63.6,121124.0,62.1979,62.2174,62.1294,62.1685,121124.0
2020-11-25 14:50:00,63.6,63.69,63.56,63.66,105672.0,62.1685,62.2565,62.1294,62.2272,105672.0
2020-11-25 15:00:00,63.66,63.8,63.65,63.8,141845.0,62.2272,62.364,62.2174,62.364,141845.0
2020-11-25 15:10:00,63.79,63.88,63.77,63.81,219136.0,62.3543,62.4422,62.3347,62.3738,219136.0
2020-11-25 15:20:00,63.8,63.83,63.75,63.75,175884.0,62.364,62.3934,62.3152,62.3152,175884.0
2020-11-25 15:30:00,63.75,63.8,63.66,63.72,283927.0,62.3152,62.364,62.2272,62.2858,283927.0
2020-11-25 15:40:00,63.72,63.77,63.55,63.55,279008.0,62.2858,62.3347,62.1197,62.1197,279008.0
2020-11-25 15:50:00,63.55,63.62,63.35,63.42,859500.0,62.1197,62.1881,61.9242,61.9926,859500.0
2020-11-27 09:30:00,63.7,64.67,63.51,64.44,1217685.0,62.2663,63.2144,62.0806,62.9896,1217685.0
2020-11-27 09:40:00,64.46,64.8,64.37,64.44,580599.0,63.0092,63.3415,62.9212,62.9896,580599.0
2020-11-27 09:50:00,64.44,64.62,64.24,64.42,450931.0,62.9896,63.1656,62.7941,62.9701,450931.0
2020-11-27 10:00:00,64.41,64.54,64.28,64.3,232492.0,62.9603,63.0874,62.8332,62.8528,232492.0
2020-11-27 10:10:00,64.3,64.4,64.14,64.17,176077.0,62.8528,62.9505,62.6964,62.7257,176077.0
2020-11-27 10:20:00,64.17,64.25,64.06,64.16,239162.0,62.7257,62.8039,62.6182,62.7159,239162.0
2020-11-27 10:30:00,64.18,64.19,64.04,64.09,258822.0,62.7355,62.7452,62.5986,62.6475,258822.0
2020-11-27 10:40:00,64.11,64.26,64.02,64.15,189323.0,62.667,62.8137,62.5791,62.7061,189323.0
2020-11-27 10:50:00,64.15,64.4,64.12,64.35,228585.0,62.7061,62.9505,62.6768,62.9016,228585.0
2020-11-27 11:00:00,64.34,64.39,64.28,64.33,149172.0,62.8919,62.9407,62.8332,62.8821,149172.0
2020-11-27 11:10:00,64.32,64.42,64.28,64.33,180276.0,62.8723,62.9701,62.8332,62.8821,180276.0
2020-11-27 11:20:00,64.33,64.6,64.29,64.59,200454.0,62.8821,63.146,62.843,63.1362,200454.0
2020-11-27 11:30:00,64.59,64.61,64.17,64.23,326565.0,63.1362,63.1558,62.7257,62.7843,326565.0
2020-11-27 11:40:00,64.23,64.24,64.03,64.13,238588.0,62.7843,62.7941,62.5888,62.6866,238588.0
2020-11-27 11:50:00,64.14,64.15,63.99,64.09,204981.0,62.6964,62.7061,62.5497,62.6475,204981.0
2020-11-27 12:00:00,64.11,64.24,64.09,64.21,167738.0,62.667,62.7941,62.6475,62.7648,167738.0
2020-11-27 12:10:00,64.2,64.26,64.11,64.23,161102.0,62.755,62.8137,62.667,62.7843,161102.0
2020-11-27 12:20:00,64.22,64.25,64.09,64.11,88557.0,62.7746,62.8039,62.6475,62.667,88557.0
2020-11-27 12:30:00,64.1,64.2,64.01,64.11,184894.0,62.6573,62.755,62.5693,62.667,184894.0
2020-11-27 12:40:00,64.12,64.16,64.07,64.1,154074.0,62.6768,62.7159,62.6279,62.6573,154074.0
2020-11-27 12:50:00,64.11,64.27,64.07,64.22,375487.0,62.667,62.8234,62.6279,62.7746,375487.0
2020-11-30 09:30:00,64.56,65.25,64.36,64.44,1376013.0,63.1069,63.7814,62.9114,62.9896,1376013.0
2020-11-30 09:40:00,64.45,64.72,64.17,64.22,478166.0,62.9994,63.2633,62.7257,62.7746,478166.0
2020-11-30 09:50:00,64.2,64.66,64.14,64.52,475068.0,62.755,63.2047,62.6964,63.0678,475068.0
2020-11-30 10:00:00,64.51,64.77,64.46,64.65,455044.0,63.058,63.3122,63.0092,63.1949,455044.0
2020-11-30 10:10:00,64.66,64.76,64.42,64.52,274467.0,63.2047,63.3024,62.9701,63.0678,274467.0
2020-11-30 10:20:00,64.53,64.55,64.03,64.04,287645.0,63.0776,63.0971,62.5888,62.5986,287645.0
2020-11-30 10:30:00,64.02,64.18,63.86,63.9,351820.0,62.5791,62.7355,62.4227,62.4618,351820.0
2020-11-30 10:40:00,63.89,63.96,63.58,63.8,599644.0,62.452,62.5204,62.149,62.364,599644.0
2020-11-30 10:50:00,63.8,64.05,63.74,64.03,538905.0,62.364,62.6084,62.3054,62.5888,538905.0
2020-11-30 11:00:00,64.03,64.17,63.99,64.11,186536.0,62.5888,62.7257,62.5497,62.667,186536.0
2020-11-30 11:10:00,64.13,64.27,64.03,64.11,131888.0,62.6866,62.8234,62.5888,62.667,131888.0
2020-11-30 11:20:00,64.11,64.19,64.04,64.08,133244.0,62.667,62.7452,62.5986,62.6377,133244.0
2020-11-30 11:30:00,64.07,64.26,63.98,64.25,259856.0,62.6279,62.8137,62.54,62.8039,259856.0
2020-11-30 11:40:00,64.25,64.71,64.23,64.65,445892.0,62.8039,63.2535,62.7843,63.1949,445892.0
2020-11-30 11:50:00,64.66,64.8,64.58,64.75,234696.0,63.2047,63.3415,63.1265,63.2926,234696.0
2020-11-30 12:00:00,64.75,64.76,64.48,64.59,108911.0,63.2926,63.3024,63.0287,63.1362,108911.0
2020-11-30 12:10:00,64.6,64.77,64.55,64.75,156456.0,63.146,63.3122,63.0971,63.2926,156456.0
2020-11-30 12:20:00,64.75,64.76,64.57,64.7,177120.0,63.2926,63.3024,63.1167,63.2438,177120.0
2020-11-30 12:30:00,64.71,64.76,64.61,64.67,113965.0,63.2535,63.3024,63.1558,63.2144,113965.0
2020-11-30 12:40:00,64.68,64.75,64.6,64.75,167214.0,63.2242,63.2926,63.146,63.2926,167214.0
2020-11-30 12:50:00,64.75,64.8,64.69,64.75,119636.0,63.2926,63.3415,63.234,63.2926,119636.0
2020-11-30 13:00:00,64.74,64.78,64.53,64.54,125135.0,63.2829,63.322,63.0776,63.0874,125135.0
2020-11-30 13:10:00,64.54,64.61,64.47,64.52,148799.0,63.0874,63.1558,63.0189,63.0678,148799.0
2020-11-30 13:20:00,64.53,64.64,64.48,64.48,84870.0,63.0776,63.1851,63.0287,63.0287,84870.0
2020-11-30 13:30:00,64.48,64.53,64.42,64.45,55825.0,63.0287,63.0776,62.9701,62.9994,55825.0
2020-11-30 13:40:00,64.44,64.49,64.35,64.48,170013.0,62.9896,63.0385,62.9016,63.0287,170013.0
2020-11-30 13:50:00,64.49,64.58,64.47,64.56,165888.0,63.0385,63.1265,63.0189,63.1069,165888.0
2020-11-30 14:00:00,64.57,64.58,64.31,64.44,285382.0,63.1167,63.1265,62.8625,62.9896,285382.0
2020-11-30 14:10:00,64.44,64.49,64.36,64.47,134811.0,62.9896,63.0385,62.9114,63.0189,134811.0
2020-11-30 14:20:00,64.46,64.49,64.4,64.44,91961.0,63.0092,63.0385,62.9505,62.9896,91961.0
2020-11-30 14:30:00,64.45,64.49,64.39,64.4,119110.0,62.9994,63.0385,62.9407,62.9505,119110.0
2020-11-30 14:40:00,64.39,64.46,64.38,64.43,89221.0,62.9407,63.0092,62.931,62.9798,89221.0
2020-11-30 14:50:00,64.44,64.5,64.38,64.48,238390.0,62.9896,63.0483,62.931,63.0287,238390.0
2020-11-30 15:00:00,64.49,64.64,64.38,64.49,568126.0,63.0385,63.1851,62.931,63.0385,568126.0
2020-11-30 15:10:00,64.48,64.49,64.16,64.24,280724.0,63.0287,63.0385,62.7159,62.7941,280724.0
2020-11-30 15:20:00,64.24,64.32,64.16,64.17,202716.0,62.7941,62.8723,62.7159,62.7257,202716.0
2020-11-30 15:30:00,64.17,64.27,64.15,64.2,220341.0,62.7257,62.8234,62.7061,62.755,220341.0
2020-11-30 15:40:00,64.2,64.23,64.01,64.06,457232.0,62.755,62.7843,62.5693,62.6182,457232.0
2020-11-30 15:50:00,64.06,64.4,63.82,64.09,1917369.0,62.6182,62.9505,62.3836,62.6475,1917369.0
2020-12-01 09:30:00,65.36,66.8,65.14,66.55,3527999.0,63.8889,65.2965,63.6739,65.0521,3527999.0
2020-12-01 09:40:00,66.55,66.87,66.07,66.74,1713855.0,65.0521,65.3649,64.5829,65.2379,1713855.0
2020-12-01 09:50:00,66.74,67.35,66.69,67.03,1835406.0,65.2379,65.8341,65.189,65.5213,1835406.0
2020-12-01 10:00:00,67.03,67.42,66.81,67.4,1232793.0,65.5213,65.9025,65.3063,65.883,1232793.0
2020-12-01 10:10:00,67.4,67.4,67.17,67.28,661830.0,65.883,65.883,65.6582,65.7657,661830.0
2020-12-01 10:20:00,67.29,67.48,66.7,67.03,1077283.0,65.7755,65.9612,65.1988,65.5213,1077283.0
2020-12-01 10:30:00,67.04,67.19,66.43,66.72,779943.0,65.5311,65.6777,64.9348,65.2183,779943.0
2020-12-01 10:40:00,66.71,67.64,66.67,67.6,1079096.0,65.2085,66.1176,65.1694,66.0785,1079096.0
2020-12-01 10:50:00,67.63,67.98,67.63,67.84,1200779.0,66.1078,66.4499,66.1078,66.3131,1200779.0
2020-12-01 11:00:00,67.85,68.26,67.82,67.89,1129819.0,66.3229,66.7236,66.2935,66.362,1129819.0
2020-12-01 11:10:00,67.89,68.03,67.71,67.94,532475.0,66.362,66.4988,66.186,66.4108,532475.0
2020-12-01 11:20:00,67.93,68.25,67.85,68.25,511413.0,66.4011,66.7139,66.3229,66.7139,511413.0
2020-12-01 11:30:00,68.24,68.63,68.17,68.28,781932.0,66.7041,67.0853,66.6357,66.7432,781932.0
2020-12-01 11:40:00,68.28,68.29,68.06,68.09,488220.0,66.7432,66.753,66.5281,66.5575,488220.0
2020-12-01 11:50:00,68.09,68.16,67.7,67.78,718174.0,66.5575,66.6259,66.1762,66.2544,718174.0
2020-12-01 12:00:00,67.79,67.79,67.61,67.67,589065.0,66.2642,66.2642,66.0883,66.1469,589065.0
2020-12-01 12:10:00,67.67,67.87,67.66,67.7,432952.0,66.1469,66.3424,66.1371,66.1762,432952.0
2020-12-01 12:20:00,67.7,67.98,67.7,67.91,424026.0,66.1762,66.4499,66.1762,66.3815,424026.0
2020-12-01 12:30:00,67.9,68.12,67.7,68.06,974837.0,66.3717,66.5868,66.1762,66.5281,974837.0
2020-12-01 12:40:00,68.07,68.19,67.76,67.92,713940.0,66.5379,66.6552,66.2349,66.3913,713940.0
2020-12-01 12:50:00,67.91,67.91,67.65,67.7,300894.0,66.3815,66.3815,66.1274,66.1762,300894.0
2020-12-01 13:00:00,67.7,67.72,67.59,67.68,165213.0,66.1762,66.1958,66.0687,66.1567,165213.0
2020-12-01 13:10:00,67.68,67.72,67.51,67.6,274748.0,66.1567,66.1958,65.9905,66.0785,274748.0
2020-12-01 13:20:00,67.61,67.76,67.59,67.72,220082.0,66.0883,66.2349,66.0687,66.1958,220082.0
2020-12-01 13:30:00,67.72,67.73,67.5,67.53,434370.0,66.1958,66.2056,65.9807,66.0101,434370.0
2020-12-01 13:40:00,67.53,67.8,67.44,67.74,674422.0,66.0101,66.274,65.9221,66.2153,674422.0
2020-12-01 13:50:00,67.74,67.77,67.46,67.53,386945.0,66.2153,66.2447,65.9416,66.0101,386945.0
2020-12-01 14:00:00,67.53,67.53,67.28,67.4,472530.0,66.0101,66.0101,65.7657,65.883,472530.0
2020-12-01 14:10:00,67.4,67.54,67.34,67.48,291090.0,65.883,66.0198,65.8243,65.9612,291090.0
2020-12-01 14:20:00,67.47,67.66,67.45,67.5,359926.0,65.9514,66.1371,65.9319,65.9807,359926.0
2020-12-01 14:30:00,67.5,67.51,67.34,67.51,337420.0,65.9807,65.9905,65.8243,65.9905,337420.0
2020-12-01 14:40:00,67.51,67.66,67.4,67.48,468337.0,65.9905,66.1371,65.883,65.9612,468337.0
2020-12-01 14:50:00,67.48,67.5,67.37,67.39,289245.0,65.9612,65.9807,65.8537,65.8732,289245.0
2020-12-01 15:00:00,67.39,67.4,66.92,66.95,460938.0,65.8732,65.883,65.4138,65.4431,460938.0
2020-12-01 15:10:00,66.95,67.06,66.8,66.95,453110.0,65.4431,65.5507,65.2965,65.4431,453110.0
2020-12-01 15:20:00,66.95,67.19,66.94,67.18,441534.0,65.4431,65.6777,65.4334,65.668,441534.0
2020-12-01 15:30:00,67.18,67.2,66.9,67.08,522374.0,65.668,65.6875,65.3943,65.5702,522374.0
2020-12-01 15:40:00,67.08,67.12,67.03,67.07,419366.0,65.5702,65.6093,65.5213,65.5604,419366.0
2020-12-01 15:50:00,67.07,67.32,67.01,67.1,1164776.0,65.5604,65.8048,65.5018,65.5898,1164776.0
2020-12-02 09:30:00,67.61,67.8,66.76,67.78,1991717.0,66.0883,66.274,65.2574,66.2544,1991717.0
2020-12-02 09:40:00,67.78,68.52,67.75,68.34,1415958.0,66.2544,66.9778,66.2251,66.8018,1415958.0
2020-12-02 09:50:00,68.31,68.34,67.57,67.97,863777.0,66.7725,66.8018,66.0492,66.4402,863777.0
2020-12-02 10:00:00,67.96,68.2,67.54,68.14,1108261.0,66.4304,66.665,66.0198,66.6063,1108261.0
2020-12-02 10:10:00,68.13,68.38,68.0,68.38,869072.0,66.5966,66.8409,66.4695,66.8409,869072.0
2020-12-02 10:20:00,68.37,68.57,68.25,68.51,628354.0,66.8312,67.0267,66.7139,66.968,628354.0
2020-12-02 10:30:00,68.51,68.7,68.42,68.69,575261.0,66.968,67.1537,66.88,67.144,575261.0
2020-12-02 10:40:00,68.7,68.81,68.6,68.66,404302.0,67.1537,67.2613,67.056,67.1146,404302.0
2020-12-02 10:50:00,68.67,69.0,68.56,68.82,686672.0,67.1244,67.447,67.0169,67.271,686672.0
2020-12-02 11:00:00,68.83,69.0,68.83,68.99,255836.0,67.2808,67.447,67.2808,67.4372,255836.0
2020-12-02 11:10:00,68.99,69.05,68.85,68.98,360754.0,67.4372,67.4959,67.3004,67.4274,360754.0
2020-12-02 11:20:00,68.99,69.1,68.97,69.1,311581.0,67.4372,67.5447,67.4177,67.5447,311581.0
2020-12-02 11:30:00,69.09,69.2,69.05,69.2,320678.0,67.535,67.6425,67.4959,67.6425,320678.0
2020-12-02 11:40:00,69.2,69.2,68.98,69.03,308638.0,67.6425,67.6425,67.4274,67.4763,308638.0
2020-12-02 11:50:00,69.03,69.05,68.76,68.85,389177.0,67.4763,67.4959,67.2124,67.3004,389177.0
2020-12-02 12:00:00,68.85,69.0,68.76,68.94,188474.0,67.3004,67.447,67.2124,67.3883,188474.0
2020-12-02 12:10:00,68.95,69.02,68.79,68.99,283311.0,67.3981,67.4665,67.2417,67.4372,283311.0
2020-12-02 12:20:00,69.0,69.09,68.98,69.03,255935.0,67.447,67.535,67.4274,67.4763,255935.0
2020-12-02 12:30:00,69.03,69.04,68.9,68.97,155485.0,67.4763,67.4861,67.3492,67.4177,155485.0
2020-12-02 12:40:00,68.97,68.99,68.73,68.81,242768.0,67.4177,67.4372,67.1831,67.2613,242768.0
2020-12-02 12:50:00,68.81,68.82,68.65,68.69,261479.0,67.2613,67.271,67.1049,67.144,261479.0
2020-12-02 13:00:00,68.7,68.7,68.57,68.65,300154.0,67.1537,67.1537,67.0267,67.1049,300154.0
2020-12-02 13:10:00,68.66,68.72,68.5,68.5,295061.0,67.1146,67.1733,66.9582,66.9582,295061.0
2020-12-02 13:20:00,68.5,68.54,68.31,68.45,389481.0,66.9582,66.9973,66.7725,66.9094,389481.0
2020-12-02 13:30:00,68.45,68.6,68.41,68.58,293616.0,66.9094,67.056,66.8703,67.0364,293616.0
2020-12-02 13:40:00,68.57,68.72,68.48,68.72,291655.0,67.0267,67.1733,66.9387,67.1733,291655.0
2020-12-02 13:50:00,68.72,68.79,68.61,68.74,333977.0,67.1733,67.2417,67.0658,67.1928,333977.0
2020-12-02 14:00:00,68.74,68.96,68.69,68.81,358016.0,67.1928,67.4079,67.144,67.2613,358016.0
2020-12-02 14:10:00,68.81,69.02,68.74,68.99,353580.0,67.2613,67.4665,67.1928,67.4372,353580.0
2020-12-02 14:20:00,69.0,69.04,68.91,69.03,216164.0,67.447,67.4861,67.359,67.4763,216164.0
2020-12-02 14:30:00,69.02,69.02,68.82,68.9,315599.0,67.4665,67.4665,67.271,67.3492,315599.0
2020-12-02 14:40:00,68.9,69.03,68.88,69.01,265860.0,67.3492,67.4763,67.3297,67.4568,265860.0
2020-12-02 14:50:00,69.01,69.31,68.97,69.3,470606.0,67.4568,67.75,67.4177,67.7402,470606.0
2020-12-02 15:00:00,69.3,69.36,69.19,69.34,315598.0,67.7402,67.7989,67.6327,67.7793,315598.0
2020-12-02 15:10:00,69.34,69.39,69.26,69.31,223980.0,67.7793,67.8282,67.7011,67.75,223980.0
2020-12-02 15:20:00,69.31,69.34,69.19,69.25,222461.0,67.75,67.7793,67.6327,67.6914,222461.0
2020-12-02 15:30:00,69.25,69.3,69.09,69.11,278194.0,67.6914,67.7402,67.535,67.5545,278194.0
2020-12-02 15:40:00,69.12,69.25,69.07,69.23,359389.0,67.5643,67.6914,67.5154,67.6718,359389.0
2020-12-02 15:50:00,69.23,69.28,69.08,69.11,1099133.0,67.6718,67.7207,67.5252,67.5545,1099133.0
2020-12-03 09:30:00,70.57,70.88,69.55,69.98,2474589.0,68.9817,69.2847,67.9846,68.4049,2474589.0
2020-12-03 09:40:00,70.01,70.29,69.55,70.14,852757.0,68.4343,68.708,67.9846,68.5613,852757.0
2020-12-03 09:50:00,70.15,70.25,69.94,70.14,875793.0,68.5711,68.6689,68.3658,68.5613,875793.0
2020-12-03 10:00:00,70.16,70.21,69.92,70.08,618398.0,68.5809,68.6298,68.3463,68.5027,618398.0
2020-12-03 10:10:00,70.07,70.63,70.02,70.56,592081.0,68.4929,69.0403,68.444,68.9719,592081.0
2020-12-03 10:20:00,70.55,70.87,70.5,70.79,521847.0,68.9621,69.2749,68.9132,69.1967,521847.0
2020-12-03 10:30:00,70.8,71.1,70.66,70.77,702272.0,69.2065,69.4997,69.0696,69.1771,702272.0
2020-12-03 10:40:00,70.77,70.88,70.47,70.51,394452.0,69.1771,69.2847,68.8839,68.923,394452.0
2020-12-03 10:50:00,70.52,70.6,70.36,70.5,326649.0,68.9328,69.011,68.7764,68.9132,326649.0
2020-12-03 11:00:00,70.5,70.56,70.44,70.47,248361.0,68.9132,68.9719,68.8546,68.8839,248361.0
2020-12-03 11:10:00,70.46,70.71,70.26,70.59,540314.0,68.8741,69.1185,68.6786,69.0012,540314.0
2020-12-03 11:20:00,70.58,70.71,70.56,70.64,201090.0,68.9914,69.1185,68.9719,69.0501,201090.0
2020-12-03 11:30:00,70.65,70.81,70.56,70.59,321127.0,69.0598,69.2162,68.9719,69.0012,321127.0
2020-12-03 11:40:00,70.61,70.96,70.6,70.87,315358.0,69.0207,69.3629,69.011,69.2749,315358.0
2020-12-03 11:50:00,70.88,70.9,70.79,70.9,158379.0,69.2847,69.3042,69.1967,69.3042,158379.0
2020-12-03 12:00:00,70.9,71.12,70.9,70.98,341431.0,69.3042,69.5193,69.3042,69.3824,341431.0
2020-12-03 12:10:00,70.98,71.06,70.9,70.99,212675.0,69.3824,69.4606,69.3042,69.3922,212675.0
2020-12-03 12:20:00,70.99,71.12,70.94,71.06,206901.0,69.3922,69.5193,69.3433,69.4606,206901.0
2020-12-03 12:30:00,71.06,71.07,70.74,70.75,429370.0,69.4606,69.4704,69.1478,69.1576,429370.0
2020-12-03 12:40:00,70.75,70.91,70.73,70.9,216978.0,69.1576,69.314,69.138,69.3042,216978.0
2020-12-03 12:50:00,70.93,71.02,70.89,70.95,223609.0,69.3335,69.4215,69.2944,69.3531,223609.0
2020-12-03 13:00:00,70.95,70.96,70.62,70.7,371820.0,69.3531,69.3629,69.0305,69.1087,371820.0
2020-12-03 13:10:00,70.71,70.87,70.7,70.81,210179.0,69.1185,69.2749,69.1087,69.2162,210179.0
2020-12-03 13:20:00,70.81,70.88,70.68,70.88,131759.0,69.2162,69.2847,69.0892,69.2847,131759.0
2020-12-03 13:30:00,70.87,70.92,70.7,70.72,140663.0,69.2749,69.3238,69.1087,69.1283,140663.0
2020-12-03 13:40:00,70.7,70.73,70.56,70.61,152718.0,69.1087,69.138,68.9719,69.0207,152718.0
2020-12-03 13:50:00,70.61,70.64,70.33,70.38,251225.0,69.0207,69.0501,68.7471,68.7959,251225.0
2020-12-03 14:00:00,70.38,70.6,70.37,70.56,291055.0,68.7959,69.011,68.7862,68.9719,291055.0
2020-12-03 14:10:00,70.56,70.62,70.53,70.58,176384.0,68.9719,69.0305,68.9426,68.9914,176384.0
2020-12-03 14:20:00,70.59,70.66,70.43,70.51,224607.0,69.0012,69.0696,68.8448,68.923,224607.0
2020-12-03 14:30:00,70.51,70.69,70.49,70.68,202757.0,68.923,69.0989,68.9035,69.0892,202757.0
2020-12-03 14:40:00,70.69,70.75,70.47,70.49,179233.0,69.0989,69.1576,68.8839,68.9035,179233.0
2020-12-03 14:50:00,70.5,70.52,70.45,70.48,107968.0,68.9132,68.9328,68.8644,68.8937,107968.0
2020-12-03 15:00:00,70.48,70.5,70.36,70.45,152083.0,68.8937,68.9132,68.7764,68.8644,152083.0
2020-12-03 15:10:00,70.44,70.47,70.37,70.42,193308.0,68.8546,68.8839,68.7862,68.835,193308.0
2020-12-03 15:20:00,70.41,70.5,70.33,70.35,196073.0,68.8253,68.9132,68.7471,68.7666,196073.0
2020-12-03 15:30:00,70.36,70.36,70.18,70.2,298788.0,68.7764,68.7764,68.6004,68.62,298788.0
2020-12-03 15:40:00,70.2,70.2,69.77,70.09,841653.0,68.62,68.62,68.1997,68.5125,841653.0
2020-12-03 15:50:00,70.09,70.1,69.79,69.9,1050615.0,68.5125,68.5222,68.2192,68.3267,1050615.0
2020-12-04 09:30:00,71.11,72.08,70.54,72.08,2147291.0,69.5095,70.4577,68.9523,70.4577,2147291.0
2020-12-04 09:40:00,72.08,72.44,71.71,72.09,1509393.0,70.4577,70.8096,70.096,70.4674,1509393.0
2020-12-04 09:50:00,72.09,72.51,71.99,72.43,738237.0,70.4674,70.878,70.3697,70.7998,738237.0
2020-12-04 10:00:00,72.44,72.98,72.43,72.82,866363.0,70.8096,71.3374,70.7998,71.181,866363.0
2020-12-04 10:10:00,72.83,73.17,72.74,73.17,796591.0,71.1908,71.5231,71.1028,71.5231,796591.0
2020-12-04 10:20:00,73.16,73.26,72.87,73.03,847976.0,71.5134,71.6111,71.2299,71.3863,847976.0
2020-12-04 10:30:00,73.03,73.46,73.0,73.46,794755.0,71.3863,71.8066,71.357,71.8066,794755.0
2020-12-04 10:40:00,73.46,73.59,73.19,73.58,963804.0,71.8066,71.9337,71.5427,71.9239,963804.0
2020-12-04 10:50:00,73.57,73.58,73.3,73.54,669532.0,71.9141,71.9239,71.6502,71.8848,669532.0
2020-12-04 11:00:00,73.53,73.9,73.42,73.9,802421.0,71.875,72.2367,71.7675,72.2367,802421.0
2020-12-04 11:10:00,73.89,73.91,73.53,73.65,595190.0,72.2269,72.2465,71.875,71.9923,595190.0
2020-12-04 11:20:00,73.65,73.9,73.65,73.86,440751.0,71.9923,72.2367,71.9923,72.1976,440751.0
2020-12-04 11:30:00,73.86,73.88,73.5,73.59,798932.0,72.1976,72.2172,71.8457,71.9337,798932.0
2020-12-04 11:40:00,73.59,73.86,73.58,73.6,541664.0,71.9337,72.1976,71.9239,71.9435,541664.0
2020-12-04 11:50:00,73.6,73.76,73.58,73.66,315973.0,71.9435,72.0999,71.9239,72.0021,315973.0
2020-12-04 12:00:00,73.66,73.71,73.39,73.53,1297512.0,72.0021,72.051,71.7382,71.875,1297512.0
2020-12-04 12:10:00,73.52,73.59,73.16,73.23,791921.0,71.8653,71.9337,71.5134,71.5818,791921.0
2020-12-04 12:20:00,73.24,73.45,73.2,73.21,369264.0,71.5916,71.7968,71.5525,71.5622,369264.0
2020-12-04 12:30:00,73.21,73.57,73.17,73.54,375078.0,71.5622,71.9141,71.5231,71.8848,375078.0
2020-12-04 12:40:00,73.53,73.87,73.5,73.76,360771.0,71.875,72.2074,71.8457,72.0999,360771.0
2020-12-04 12:50:00,73.76,74.01,73.61,73.94,746391.0,72.0999,72.3442,71.9532,72.2758,746391.0
2020-12-04 13:00:00,73.94,74.28,73.89,74.17,1304517.0,72.2758,72.6081,72.2269,72.5006,1304517.0
2020-12-04 13:10:00,74.16,74.18,74.03,74.09,334273.0,72.4908,72.5104,72.3638,72.4224,334273.0
2020-12-04 13:20:00,74.09,74.38,74.04,74.27,532175.0,72.4224,72.7059,72.3735,72.5984,532175.0
2020-12-04 13:30:00,74.27,74.27,74.06,74.17,402400.0,72.5984,72.5984,72.3931,72.5006,402400.0
2020-12-04 13:40:00,74.17,74.18,73.92,74.06,419537.0,72.5006,72.5104,72.2563,72.3931,419537.0
2020-12-04 13:50:00,74.06,74.11,73.83,73.98,610675.0,72.3931,72.442,72.1683,72.3149,610675.0
2020-12-04 14:00:00,73.98,73.99,73.75,73.9,526525.0,72.3149,72.3247,72.0901,72.2367,526525.0
2020-12-04 14:10:00,73.9,73.95,73.8,73.81,306450.0,72.2367,72.2856,72.139,72.1487,306450.0
2020-12-04 14:20:00,73.82,73.86,73.43,73.53,586255.0,72.1585,72.1976,71.7773,71.875,586255.0
2020-12-04 14:30:00,73.53,73.63,73.4,73.44,312730.0,71.875,71.9728,71.748,71.7871,312730.0
2020-12-04 14:40:00,73.44,73.49,73.34,73.36,334881.0,71.7871,71.8359,71.6893,71.7089,334881.0
2020-12-04 14:50:00,73.36,73.45,73.24,73.32,419330.0,71.7089,71.7968,71.5916,71.6698,419330.0
2020-12-04 15:00:00,73.33,73.4,73.27,73.34,362704.0,71.6795,71.748,71.6209,71.6893,362704.0
2020-12-04 15:10:00,73.34,73.36,73.19,73.25,416844.0,71.6893,71.7089,71.5427,71.6013,416844.0
2020-12-04 15:20:00,73.24,73.25,73.11,73.23,399505.0,71.5916,71.6013,71.4645,71.5818,399505.0
2020-12-04 15:30:00,73.24,73.24,73.02,73.16,407077.0,71.5916,71.5916,71.3765,71.5134,407077.0
2020-12-04 15:40:00,73.15,73.29,73.13,73.23,540066.0,71.5036,71.6404,71.484,71.5818,540066.0
2020-12-04 15:50:00,73.24,73.48,73.2,73.33,1364850.0,71.5916,71.8262,71.5525,71.6795,1364850.0
2020-12-07 09:30:00,73.44,73.47,71.48,71.63,809192.0,71.7871,71.8164,69.8712,70.0178,809192.0
2020-12-07 09:40:00,71.62,71.99,71.53,71.96,632751.0,70.008,70.3697,69.92,70.3404,632751.0
2020-12-07 09:50:00,71.95,72.36,71.75,72.04,1145907.0,70.3306,70.7314,70.1351,70.4186,1145907.0
2020-12-07 10:00:00,72.02,72.4,71.76,72.3,647311.0,70.399,70.7705,70.1449,70.6727,647311.0
2020-12-07 10:10:00,72.31,72.31,71.92,71.95,549655.0,70.6825,70.6825,70.3013,70.3306,549655.0
2020-12-07 10:20:00,71.94,72.05,71.78,71.91,467665.0,70.3208,70.4283,70.1644,70.2915,467665.0
2020-12-07 10:30:00,71.91,72.24,71.9,72.07,633889.0,70.2915,70.6141,70.2817,70.4479,633889.0
2020-12-07 10:40:00,72.06,72.09,71.73,71.93,480027.0,70.4381,70.4674,70.1155,70.311,480027.0
2020-12-07 10:50:00,71.93,72.18,71.87,72.0,254476.0,70.311,70.5554,70.2524,70.3795,254476.0
2020-12-07 11:00:00,72.0,72.32,71.95,72.22,312536.0,70.3795,70.6923,70.3306,70.5945,312536.0
2020-12-07 11:10:00,72.23,72.29,72.09,72.19,217839.0,70.6043,70.6629,70.4674,70.5652,217839.0
2020-12-07 11:20:00,72.18,72.34,72.06,72.31,319738.0,70.5554,70.7118,70.4381,70.6825,319738.0
2020-12-07 11:30:00,72.31,72.5,72.27,72.39,417138.0,70.6825,70.8682,70.6434,70.7607,417138.0
2020-12-07 11:40:00,72.39,72.52,72.22,72.52,432504.0,70.7607,70.8878,70.5945,70.8878,432504.0
2020-12-07 11:50:00,72.52,72.59,72.35,72.56,316577.0,70.8878,70.9562,70.7216,70.9269,316577.0
2020-12-07 12:00:00,72.55,72.56,72.35,72.39,219522.0,70.9171,70.9269,70.7216,70.7607,219522.0
2020-12-07 12:10:00,72.39,72.43,72.31,72.42,126758.0,70.7607,70.7998,70.6825,70.79,126758.0
2020-12-07 12:20:00,72.42,72.55,72.41,72.45,143736.0,70.79,70.9171,70.7802,70.8193,143736.0
2020-12-07 12:30:00,72.45,72.5,72.26,72.47,282567.0,70.8193,70.8682,70.6336,70.8389,282567.0
2020-12-07 12:40:00,72.47,72.52,72.36,72.38,123454.0,70.8389,70.8878,70.7314,70.7509,123454.0
2020-12-07 12:50:00,72.39,72.4,72.15,72.16,171578.0,70.7607,70.7705,70.5261,70.5359,171578.0
2020-12-07 13:00:00,72.16,72.17,71.97,72.0,221296.0,70.5359,70.5456,70.3501,70.3795,221296.0
2020-12-07 13:10:00,71.99,72.14,71.92,72.12,329471.0,70.3697,70.5163,70.3013,70.4968,329471.0
2020-12-07 13:20:00,72.11,72.35,72.08,72.33,144332.0,70.487,70.7216,70.4577,70.702,144332.0
2020-12-07 13:30:00,72.33,72.41,72.23,72.28,193766.0,70.702,70.7802,70.6043,70.6532,193766.0
2020-12-07 13:40:00,72.28,72.29,72.02,72.15,225036.0,70.6532,70.6629,70.399,70.5261,225036.0
2020-12-07 13:50:00,72.15,72.31,72.14,72.25,179264.0,70.5261,70.6825,70.5163,70.6238,179264.0
2020-12-07 14:00:00,72.25,72.25,72.1,72.16,192453.0,70.6238,70.6238,70.4772,70.5359,192453.0
2020-12-07 14:10:00,72.16,72.19,71.99,72.14,169832.0,70.5359,70.5652,70.3697,70.5163,169832.0
2020-12-07 14:20:00,72.14,72.22,72.1,72.14,116486.0,70.5163,70.5945,70.4772,70.5163,116486.0
2020-12-07 14:30:00,72.14,72.2,72.09,72.16,90319.0,70.5163,70.575,70.4674,70.5359,90319.0
2020-12-07 14:40:00,72.15,72.32,72.14,72.31,93457.0,70.5261,70.6923,70.5163,70.6825,93457.0
2020-12-07 14:50:00,72.32,72.33,72.17,72.19,113415.0,70.6923,70.702,70.5456,70.5652,113415.0
2020-12-07 15:00:00,72.2,72.25,72.13,72.21,204473.0,70.575,70.6238,70.5065,70.5847,204473.0
2020-12-07 15:10:00,72.21,72.23,72.06,72.2,186894.0,70.5847,70.6043,70.4381,70.575,186894.0
2020-12-07 15:20:00,72.19,72.33,72.14,72.31,128025.0,70.5652,70.702,70.5163,70.6825,128025.0
2020-12-07 15:30:00,72.31,72.47,72.29,72.42,240803.0,70.6825,70.8389,70.6629,70.79,240803.0
2020-12-07 15:40:00,72.42,72.46,72.31,72.36,277006.0,70.79,70.8291,70.6825,70.7314,277006.0
2020-12-07 15:50:00,72.35,72.69,72.34,72.6,863745.0,70.7216,71.0539,70.7118,70.966,863745.0
2020-12-08 09:30:00,72.0,72.82,71.99,72.5,699503.0,70.3795,71.181,70.3697,70.8682,699503.0
2020-12-08 09:40:00,72.5,72.74,72.32,72.42,476404.0,70.8682,71.1028,70.6923,70.79,476404.0
2020-12-08 09:50:00,72.43,72.49,72.23,72.36,358946.0,70.7998,70.8584,70.6043,70.7314,358946.0
2020-12-08 10:00:00,72.36,72.53,72.13,72.16,375304.0,70.7314,70.8975,70.5065,70.5359,375304.0
2020-12-08 10:10:00,72.17,72.36,71.98,72.0,364468.0,70.5456,70.7314,70.3599,70.3795,364468.0
2020-12-08 10:20:00,72.01,72.34,71.98,72.34,413969.0,70.3892,70.7118,70.3599,70.7118,413969.0
2020-12-08 10:30:00,72.35,72.6,72.33,72.51,506864.0,70.7216,70.966,70.702,70.878,506864.0
2020-12-08 10:40:00,72.52,72.7,72.39,72.66,381451.0,70.8878,71.0637,70.7607,71.0246,381451.0
2020-12-08 10:50:00,72.66,72.97,72.65,72.87,297513.0,71.0246,71.3276,71.0148,71.2299,297513.0
2020-12-08 11:00:00,72.86,73.0,72.83,72.86,303270.0,71.2201,71.357,71.1908,71.2201,303270.0
2020-12-08 11:10:00,72.85,73.07,72.75,72.93,311964.0,71.2103,71.4254,71.1126,71.2885,311964.0
2020-12-08 11:20:00,72.93,72.97,72.75,72.95,165097.0,71.2885,71.3276,71.1126,71.3081,165097.0
2020-12-08 11:30:00,72.95,73.07,72.89,72.95,179265.0,71.3081,71.4254,71.2494,71.3081,179265.0
2020-12-08 11:40:00,72.95,73.12,72.92,73.09,191965.0,71.3081,71.4743,71.2788,71.4449,191965.0
2020-12-08 11:50:00,73.09,73.21,73.01,73.01,191664.0,71.4449,71.5622,71.3667,71.3667,191664.0
2020-12-08 12:00:00,73.01,73.05,72.95,72.97,121889.0,71.3667,71.4058,71.3081,71.3276,121889.0
2020-12-08 12:10:00,72.97,72.97,72.88,72.88,147088.0,71.3276,71.3276,71.2397,71.2397,147088.0
2020-12-08 12:20:00,72.88,72.99,72.85,72.91,131469.0,71.2397,71.3472,71.2103,71.269,131469.0
2020-12-08 12:30:00,72.91,72.99,72.83,72.94,158871.0,71.269,71.3472,71.1908,71.2983,158871.0
2020-12-08 12:40:00,72.94,73.02,72.87,72.89,89365.0,71.2983,71.3765,71.2299,71.2494,89365.0
2020-12-08 12:50:00,72.89,73.0,72.88,72.95,105744.0,71.2494,71.357,71.2397,71.3081,105744.0
2020-12-08 13:00:00,72.96,73.05,72.92,73.02,119922.0,71.3179,71.4058,71.2788,71.3765,119922.0
2020-12-08 13:10:00,73.02,73.12,72.93,72.96,161055.0,71.3765,71.4743,71.2885,71.3179,161055.0
2020-12-08 13:20:00,72.96,73.1,72.88,73.06,187794.0,71.3179,71.4547,71.2397,71.4156,187794.0
2020-12-08 13:30:00,73.06,73.19,73.04,73.17,178429.0,71.4156,71.5427,71.3961,71.5231,178429.0
2020-12-08 13:40:00,73.17,73.25,73.09,73.21,132530.0,71.5231,71.6013,71.4449,71.5622,132530.0
2020-12-08 13:50:00,73.2,73.49,73.17,73.46,252804.0,71.5525,71.8359,71.5231,71.8066,252804.0
2020-12-08 14:00:00,73.46,73.55,73.41,73.53,156060.0,71.8066,71.8946,71.7577,71.875,156060.0
2020-12-08 14:10:00,73.53,73.53,73.29,73.36,236079.0,71.875,71.875,71.6404,71.7089,236079.0
2020-12-08 14:20:00,73.36,73.42,73.32,73.35,121925.0,71.7089,71.7675,71.6698,71.6991,121925.0
2020-12-08 14:30:00,73.35,73.36,73.19,73.23,103694.0,71.6991,71.7089,71.5427,71.5818,103694.0
2020-12-08 14:40:00,73.23,73.23,73.09,73.11,100059.0,71.5818,71.5818,71.4449,71.4645,100059.0
2020-12-08 14:50:00,73.1,73.14,73.05,73.12,162439.0,71.4547,71.4938,71.4058,71.4743,162439.0
2020-12-08 15:00:00,73.13,73.2,73.1,73.13,134086.0,71.484,71.5525,71.4547,71.484,134086.0
2020-12-08 15:10:00,73.14,73.15,72.96,73.0,173230.0,71.4938,71.5036,71.3179,71.357,173230.0
2020-12-08 15:20:00,73.0,73.04,72.89,72.89,207760.0,71.357,71.3961,71.2494,71.2494,207760.0
2020-12-08 15:30:00,72.9,73.01,72.88,72.99,193425.0,71.2592,71.3667,71.2397,71.3472,193425.0
2020-12-08 15:40:00,72.99,73.07,72.97,73.05,312108.0,71.3472,71.4254,71.3276,71.4058,312108.0
2020-12-08 15:50:00,73.05,73.21,72.98,73.19,747223.0,71.4058,71.5622,71.3374,71.5427,747223.0
2020-12-09 09:30:00,73.15,73.32,72.84,73.29,747920.0,71.5036,71.6698,71.2006,71.6404,747920.0
2020-12-09 09:40:00,73.27,73.93,73.26,73.84,632730.0,71.6209,72.266,71.6111,72.1781,632730.0
2020-12-09 09:50:00,73.84,74.35,73.63,74.35,611017.0,72.1781,72.6766,71.9728,72.6766,611017.0
2020-12-09 10:00:00,74.34,74.42,74.02,74.1,412215.0,72.6668,72.745,72.354,72.4322,412215.0
2020-12-09 10:10:00,74.11,74.27,73.85,74.27,670106.0,72.442,72.5984,72.1878,72.5984,670106.0
2020-12-09 10:20:00,74.26,74.61,74.18,74.56,575086.0,72.5886,72.9307,72.5104,72.8818,575086.0
2020-12-09 10:30:00,74.57,74.57,74.18,74.19,268475.0,72.8916,72.8916,72.5104,72.5202,268475.0
2020-12-09 10:40:00,74.17,74.19,73.9,73.99,298546.0,72.5006,72.5202,72.2367,72.3247,298546.0
2020-12-09 10:50:00,74.0,74.04,73.72,73.83,326407.0,72.3344,72.3735,72.0608,72.1683,326407.0
2020-12-09 11:00:00,73.83,73.88,73.51,73.52,256230.0,72.1683,72.2172,71.8555,71.8653,256230.0
2020-12-09 11:10:00,73.51,73.62,73.42,73.42,330142.0,71.8555,71.963,71.7675,71.7675,330142.0
2020-12-09 11:20:00,73.41,73.45,73.06,73.28,372681.0,71.7577,71.7968,71.4156,71.6307,372681.0
2020-12-09 11:30:00,73.27,73.28,73.07,73.19,198697.0,71.6209,71.6307,71.4254,71.5427,198697.0
2020-12-09 11:40:00,73.19,73.21,72.92,72.94,306883.0,71.5427,71.5622,71.2788,71.2983,306883.0
2020-12-09 11:50:00,72.95,73.12,72.89,73.05,345808.0,71.3081,71.4743,71.2494,71.4058,345808.0
2020-12-09 12:00:00,73.05,73.08,72.9,72.94,205447.0,71.4058,71.4352,71.2592,71.2983,205447.0
2020-12-09 12:10:00,72.95,72.95,72.53,72.56,315729.0,71.3081,71.3081,70.8975,70.9269,315729.0
2020-12-09 12:20:00,72.55,72.61,72.44,72.5,276661.0,70.9171,70.9757,70.8096,70.8682,276661.0
2020-12-09 12:30:00,72.49,72.5,72.08,72.08,427330.0,70.8584,70.8682,70.4577,70.4577,427330.0
2020-12-09 12:40:00,72.09,72.18,71.57,71.6,545600.0,70.4674,70.5554,69.9591,69.9885,545600.0
2020-12-09 12:50:00,71.6,71.97,71.53,71.9,366776.0,69.9885,70.3501,69.92,70.2817,366776.0
2020-12-09 13:00:00,71.89,72.17,71.69,72.15,478385.0,70.2719,70.5456,70.0764,70.5261,478385.0
2020-12-09 13:10:00,72.15,72.16,71.86,71.91,297094.0,70.5261,70.5359,70.2426,70.2915,297094.0
2020-12-09 13:20:00,71.91,71.99,71.56,71.6,346748.0,70.2915,70.3697,69.9494,69.9885,346748.0
2020-12-09 13:30:00,71.6,71.63,71.37,71.48,355408.0,69.9885,70.0178,69.7636,69.8712,355408.0
2020-12-09 13:40:00,71.47,71.5,71.16,71.26,373676.0,69.8614,69.8907,69.5584,69.6561,373676.0
2020-12-09 13:50:00,71.25,71.32,70.78,70.82,458931.0,69.6463,69.7148,69.1869,69.226,458931.0
2020-12-09 14:00:00,70.84,71.32,70.82,71.3,273042.0,69.2456,69.7148,69.226,69.6952,273042.0
2020-12-09 14:10:00,71.28,71.45,71.24,71.43,205429.0,69.6757,69.8418,69.6366,69.8223,205429.0
2020-12-09 14:20:00,71.43,71.65,71.37,71.64,224557.0,69.8223,70.0373,69.7636,70.0276,224557.0
2020-12-09 14:30:00,71.65,71.65,71.52,71.57,191554.0,70.0373,70.0373,69.9103,69.9591,191554.0
2020-12-09 14:40:00,71.59,71.63,71.34,71.48,188167.0,69.9787,70.0178,69.7343,69.8712,188167.0
2020-12-09 14:50:00,71.51,71.7,71.38,71.64,156637.0,69.9005,70.0862,69.7734,70.0276,156637.0
2020-12-09 15:00:00,71.61,71.72,71.51,71.63,205181.0,69.9982,70.1058,69.9005,70.0178,205181.0
2020-12-09 15:10:00,71.62,71.67,71.41,71.42,186439.0,70.008,70.0569,69.8027,69.8125,186439.0
2020-12-09 15:20:00,71.42,71.45,70.95,70.97,280605.0,69.8125,69.8418,69.3531,69.3726,280605.0
2020-12-09 15:30:00,70.98,71.15,70.89,71.13,333419.0,69.3824,69.5486,69.2944,69.529,333419.0
2020-12-09 15:40:00,71.14,71.48,71.13,71.37,341498.0,69.5388,69.8712,69.529,69.7636,341498.0
2020-12-09 15:50:00,71.37,71.55,71.27,71.35,668268.0,69.7636,69.9396,69.6659,69.7441,668268.0
2020-12-10 09:30:00,70.14,70.67,69.67,70.6,1562866.0,68.5613,69.0794,68.1019,69.011,1562866.0
2020-12-10 09:40:00,70.59,71.03,70.51,70.66,876130.0,69.0012,69.4313,68.923,69.0696,876130.0
2020-12-10 09:50:00,70.69,71.05,70.64,70.84,619382.0,69.0989,69.4508,69.0501,69.2456,619382.0
2020-12-10 10:00:00,70.82,71.02,70.61,70.98,455958.0,69.226,69.4215,69.0207,69.3824,455958.0
2020-12-10 10:10:00,70.98,71.19,70.92,71.18,339230.0,69.3824,69.5877,69.3238,69.5779,339230.0
2020-12-10 10:20:00,71.18,71.45,71.11,71.32,403017.0,69.5779,69.8418,69.5095,69.7148,403017.0
2020-12-10 10:30:00,71.33,71.37,71.07,71.19,457036.0,69.7245,69.7636,69.4704,69.5877,457036.0
2020-12-10 10:40:00,71.2,71.43,71.12,71.19,268739.0,69.5975,69.8223,69.5193,69.5877,268739.0
2020-12-10 10:50:00,71.2,71.51,71.2,71.47,355196.0,69.5975,69.9005,69.5975,69.8614,355196.0
2020-12-10 11:00:00,71.47,71.65,71.39,71.48,273299.0,69.8614,70.0373,69.7832,69.8712,273299.0
2020-12-10 11:10:00,71.48,71.62,71.36,71.54,213130.0,69.8712,70.008,69.7539,69.9298,213130.0
2020-12-10 11:20:00,71.54,71.71,71.51,71.69,155727.0,69.9298,70.096,69.9005,70.0764,155727.0
2020-12-10 11:30:00,71.67,71.79,71.6,71.62,214973.0,70.0569,70.1742,69.9885,70.008,214973.0
2020-12-10 11:40:00,71.62,71.91,71.56,71.83,229496.0,70.008,70.2915,69.9494,70.2133,229496.0
2020-12-10 11:50:00,71.83,71.84,71.14,71.38,471949.0,70.2133,70.2231,69.5388,69.7734,471949.0
2020-12-10 12:00:00,71.38,71.77,71.33,71.77,201854.0,69.7734,70.1546,69.7245,70.1546,201854.0
2020-12-10 12:10:00,71.77,71.82,71.67,71.72,115436.0,70.1546,70.2035,70.0569,70.1058,115436.0
2020-12-10 12:20:00,71.72,71.91,71.58,71.72,205345.0,70.1058,70.2915,69.9689,70.1058,205345.0
2020-12-10 12:30:00,71.72,71.9,71.7,71.71,132953.0,70.1058,70.2817,70.0862,70.096,132953.0
2020-12-10 12:40:00,71.7,71.78,71.51,71.54,120163.0,70.0862,70.1644,69.9005,69.9298,120163.0
2020-12-10 12:50:00,71.52,71.64,71.48,71.63,102424.0,69.9103,70.0276,69.8712,70.0178,102424.0
2020-12-10 13:00:00,71.63,71.83,71.6,71.83,91299.0,70.0178,70.2133,69.9885,70.2133,91299.0
2020-12-10 13:10:00,71.82,71.9,71.79,71.86,105768.0,70.2035,70.2817,70.1742,70.2426,105768.0
2020-12-10 13:20:00,71.85,71.94,71.79,71.82,117774.0,70.2328,70.3208,70.1742,70.2035,117774.0
2020-12-10 13:30:00,71.82,71.9,71.75,71.9,150335.0,70.2035,70.2817,70.1351,70.2817,150335.0
2020-12-10 13:40:00,71.89,71.92,71.78,71.86,102654.0,70.2719,70.3013,70.1644,70.2426,102654.0
2020-12-10 13:50:00,71.86,71.92,71.73,71.76,83940.0,70.2426,70.3013,70.1155,70.1449,83940.0
2020-12-10 14:00:00,71.77,71.82,71.69,71.8,105513.0,70.1546,70.2035,70.0764,70.184,105513.0
2020-12-10 14:10:00,71.79,71.82,71.65,71.66,116752.0,70.1742,70.2035,70.0373,70.0471,116752.0
2020-12-10 14:20:00,71.68,71.77,71.64,71.68,127302.0,70.0667,70.1546,70.0276,70.0667,127302.0
2020-12-10 14:30:00,71.67,71.74,71.64,71.66,129030.0,70.0569,70.1253,70.0276,70.0471,129030.0
2020-12-10 14:40:00,71.65,71.71,71.61,71.65,137513.0,70.0373,70.096,69.9982,70.0373,137513.0
2020-12-10 14:50:00,71.66,71.75,71.61,71.64,151008.0,70.0471,70.1351,69.9982,70.0276,151008.0
2020-12-10 15:00:00,71.65,71.75,71.59,71.62,185398.0,70.0373,70.1351,69.9787,70.008,185398.0
2020-12-10 15:10:00,71.62,71.64,71.58,71.6,154316.0,70.008,70.0276,69.9689,69.9885,154316.0
2020-12-10 15:20:00,71.6,71.72,71.59,71.64,117047.0,69.9885,70.1058,69.9787,70.0276,117047.0
2020-12-10 15:30:00,71.64,71.88,71.64,71.84,183940.0,70.0276,70.2622,70.0276,70.2231,183940.0
2020-12-10 15:40:00,71.84,71.95,71.69,71.72,284802.0,70.2231,70.3306,70.0764,70.1058,284802.0
2020-12-10 15:50:00,71.72,71.77,71.25,71.26,1250273.0,70.1058,70.1546,69.6463,69.6561,1250273.0
2020-12-11 09:30:00,70.44,70.95,70.29,70.71,687015.0,68.8546,69.3531,68.708,69.1185,687015.0
2020-12-11 09:40:00,70.72,70.86,70.43,70.46,457308.0,69.1283,69.2651,68.8448,68.8741,457308.0
2020-12-11 09:50:00,70.45,71.05,70.31,70.88,434294.0,68.8644,69.4508,68.7275,69.2847,434294.0
2020-12-11 10:00:00,70.87,71.09,70.78,70.86,279457.0,69.2749,69.4899,69.1869,69.2651,279457.0
2020-12-11 10:10:00,70.85,71.32,70.85,71.13,327287.0,69.2553,69.7148,69.2553,69.529,327287.0
2020-12-11 10:20:00,71.14,71.14,70.76,70.78,226132.0,69.5388,69.5388,69.1674,69.1869,226132.0
2020-12-11 10:30:00,70.78,70.79,70.48,70.5,338936.0,69.1869,69.1967,68.8937,68.9132,338936.0
2020-12-11 10:40:00,70.5,70.53,70.35,70.37,218206.0,68.9132,68.9426,68.7666,68.7862,218206.0
2020-12-11 10:50:00,70.36,70.43,70.21,70.38,387788.0,68.7764,68.8448,68.6298,68.7959,387788.0
2020-12-11 11:00:00,70.39,70.47,70.17,70.22,335374.0,68.8057,68.8839,68.5907,68.6395,335374.0
2020-12-11 11:10:00,70.23,70.27,70.09,70.22,264698.0,68.6493,68.6884,68.5125,68.6395,264698.0
2020-12-11 11:20:00,70.23,70.27,69.82,69.84,316643.0,68.6493,68.6884,68.2485,68.2681,316643.0
2020-12-11 11:30:00,69.84,69.85,69.4,69.57,598958.0,68.2681,68.2779,67.838,68.0042,598958.0
2020-12-11 11:40:00,69.58,69.84,69.53,69.82,426829.0,68.0139,68.2681,67.9651,68.2485,426829.0
2020-12-11 11:50:00,69.82,69.93,69.79,69.89,203315.0,68.2485,68.3561,68.2192,68.317,203315.0
2020-12-11 12:00:00,69.89,70.07,69.87,69.98,182377.0,68.317,68.4929,68.2974,68.4049,182377.0
2020-12-11 12:10:00,69.98,70.01,69.55,69.6,252501.0,68.4049,68.4343,67.9846,68.0335,252501.0
2020-12-11 12:20:00,69.59,69.69,69.51,69.69,287615.0,68.0237,68.1215,67.9455,68.1215,287615.0
2020-12-11 12:30:00,69.68,69.83,69.67,69.74,253446.0,68.1117,68.2583,68.1019,68.1703,253446.0
2020-12-11 12:40:00,69.74,69.95,69.72,69.92,249536.0,68.1703,68.3756,68.1508,68.3463,249536.0
2020-12-11 12:50:00,69.92,70.01,69.85,69.97,214956.0,68.3463,68.4343,68.2779,68.3952,214956.0
2020-12-11 13:00:00,69.98,70.13,69.97,70.03,180570.0,68.4049,68.5516,68.3952,68.4538,180570.0
2020-12-11 13:10:00,70.02,70.2,70.02,70.05,143007.0,68.444,68.62,68.444,68.4734,143007.0
2020-12-11 13:20:00,70.05,70.06,69.92,70.04,161286.0,68.4734,68.4831,68.3463,68.4636,161286.0
2020-12-11 13:30:00,70.05,70.31,70.04,70.22,156609.0,68.4734,68.7275,68.4636,68.6395,156609.0
2020-12-11 13:40:00,70.23,70.34,70.11,70.12,189656.0,68.6493,68.7568,68.532,68.5418,189656.0
2020-12-11 13:50:00,70.12,70.43,70.12,70.28,149465.0,68.5418,68.8448,68.5418,68.6982,149465.0
2020-12-11 14:00:00,70.28,70.46,70.23,70.45,143086.0,68.6982,68.8741,68.6493,68.8644,143086.0
2020-12-11 14:10:00,70.46,70.47,70.3,70.37,141144.0,68.8741,68.8839,68.7177,68.7862,141144.0
2020-12-11 14:20:00,70.36,70.43,70.27,70.37,135570.0,68.7764,68.8448,68.6884,68.7862,135570.0
2020-12-11 14:30:00,70.37,70.51,70.35,70.5,160149.0,68.7862,68.923,68.7666,68.9132,160149.0
2020-12-11 14:40:00,70.5,70.58,70.42,70.48,156877.0,68.9132,68.9914,68.835,68.8937,156877.0
2020-12-11 14:50:00,70.48,70.52,70.41,70.45,149540.0,68.8937,68.9328,68.8253,68.8644,149540.0
2020-12-11 15:00:00,70.46,70.57,70.41,70.42,117467.0,68.8741,68.9817,68.8253,68.835,117467.0
2020-12-11 15:10:00,70.42,70.64,70.38,70.63,130547.0,68.835,69.0501,68.7959,69.0403,130547.0
2020-12-11 15:20:00,70.63,70.64,70.52,70.52,129431.0,69.0403,69.0501,68.9328,68.9328,129431.0
2020-12-11 15:30:00,70.53,70.65,70.51,70.56,190544.0,68.9426,69.0598,68.923,68.9719,190544.0
2020-12-11 15:40:00,70.57,70.61,70.37,70.43,449992.0,68.9817,69.0207,68.7862,68.8448,449992.0
2020-12-11 15:50:00,70.43,70.54,70.41,70.53,646254.0,68.8448,68.9523,68.8253,68.9426,646254.0
2020-12-14 09:30:00,71.4,71.97,71.18,71.89,977074.0,69.793,70.3501,69.5779,70.2719,977074.0
2020-12-14 09:40:00,71.88,72.0,71.55,71.78,517740.0,70.2622,70.3795,69.9396,70.1644,517740.0
2020-12-14 09:50:00,71.78,71.91,71.42,71.88,424954.0,70.1644,70.2915,69.8125,70.2622,424954.0
2020-12-14 10:00:00,71.89,72.2,71.78,72.12,453126.0,70.2719,70.575,70.1644,70.4968,453126.0
2020-12-14 10:10:00,72.12,72.13,71.68,71.7,371448.0,70.4968,70.5065,70.0667,70.0862,371448.0
2020-12-14 10:20:00,71.69,71.82,71.61,71.81,256884.0,70.0764,70.2035,69.9982,70.1937,256884.0
2020-12-14 10:30:00,71.81,71.81,71.46,71.61,280529.0,70.1937,70.1937,69.8516,69.9982,280529.0
2020-12-14 10:40:00,71.64,71.75,71.36,71.44,181984.0,70.0276,70.1351,69.7539,69.8321,181984.0
2020-12-14 10:50:00,71.43,71.44,71.08,71.11,187365.0,69.8223,69.8321,69.4802,69.5095,187365.0
2020-12-14 11:00:00,71.1,71.33,71.06,71.27,230742.0,69.4997,69.7245,69.4606,69.6659,230742.0
2020-12-14 11:10:00,71.27,71.72,71.27,71.62,181426.0,69.6659,70.1058,69.6659,70.008,181426.0
2020-12-14 11:20:00,71.63,71.7,71.38,71.4,190544.0,70.0178,70.0862,69.7734,69.793,190544.0
2020-12-14 11:30:00,71.39,71.56,71.29,71.33,210966.0,69.7832,69.9494,69.6854,69.7245,210966.0
2020-12-14 11:40:00,71.32,71.51,71.28,71.47,109663.0,69.7148,69.9005,69.6757,69.8614,109663.0
2020-12-14 11:50:00,71.48,71.55,71.43,71.52,87320.0,69.8712,69.9396,69.8223,69.9103,87320.0
2020-12-14 12:00:00,71.54,71.56,71.42,71.47,130890.0,69.9298,69.9494,69.8125,69.8614,130890.0
2020-12-14 12:10:00,71.48,71.5,71.3,71.31,90999.0,69.8712,69.8907,69.6952,69.705,90999.0
2020-12-14 12:20:00,71.32,71.4,71.24,71.33,144045.0,69.7148,69.793,69.6366,69.7245,144045.0
2020-12-14 12:30:00,71.34,71.41,71.22,71.32,126016.0,69.7343,69.8027,69.617,69.7148,126016.0
2020-12-14 12:40:00,71.33,71.37,71.21,71.33,158001.0,69.7245,69.7636,69.6072,69.7245,158001.0
2020-12-14 12:50:00,71.34,71.41,71.26,71.31,148250.0,69.7343,69.8027,69.6561,69.705,148250.0
2020-12-14 13:00:00,71.31,71.4,71.06,71.09,128279.0,69.705,69.793,69.4606,69.4899,128279.0
2020-12-14 13:10:00,71.08,71.22,71.03,71.21,122216.0,69.4802,69.617,69.4313,69.6072,122216.0
2020-12-14 13:20:00,71.21,71.24,71.06,71.07,175507.0,69.6072,69.6366,69.4606,69.4704,175507.0
2020-12-14 13:30:00,71.08,71.44,71.08,71.42,151466.0,69.4802,69.8321,69.4802,69.8125,151466.0
2020-12-14 13:40:00,71.43,71.49,71.31,71.35,361481.0,69.8223,69.8809,69.705,69.7441,361481.0
2020-12-14 13:50:00,71.36,71.49,71.35,71.45,156677.0,69.7539,69.8809,69.7441,69.8418,156677.0
2020-12-14 14:00:00,71.45,71.69,71.45,71.68,205463.0,69.8418,70.0764,69.8418,70.0667,205463.0
2020-12-14 14:10:00,71.68,71.73,71.53,71.73,142517.0,70.0667,70.1155,69.92,70.1155,142517.0
2020-12-14 14:20:00,71.73,71.73,71.55,71.61,155145.0,70.1155,70.1155,69.9396,69.9982,155145.0
2020-12-14 14:30:00,71.6,71.61,71.29,71.35,145148.0,69.9885,69.9982,69.6854,69.7441,145148.0
2020-12-14 14:40:00,71.36,71.51,71.31,71.5,156961.0,69.7539,69.9005,69.705,69.8907,156961.0
2020-12-14 14:50:00,71.51,71.65,71.47,71.6,137177.0,69.9005,70.0373,69.8614,69.9885,137177.0
2020-12-14 15:00:00,71.6,71.62,71.47,71.51,129778.0,69.9885,70.008,69.8614,69.9005,129778.0
2020-12-14 15:10:00,71.51,71.7,71.51,71.64,148487.0,69.9005,70.0862,69.9005,70.0276,148487.0
2020-12-14 15:20:00,71.65,71.8,71.65,71.73,230198.0,70.0373,70.184,70.0373,70.1155,230198.0
2020-12-14 15:30:00,71.73,71.76,71.42,71.59,305644.0,70.1155,70.1449,69.8125,69.9787,305644.0
2020-12-14 15:40:00,71.58,71.76,71.51,71.75,255886.0,69.9689,70.1449,69.9005,70.1351,255886.0
2020-12-14 15:50:00,71.75,71.94,71.47,71.52,791794.0,70.1351,70.3208,69.8614,69.9103,791794.0
2020-12-15 09:30:00,72.69,73.19,72.54,73.06,978334.0,71.0539,71.5427,70.9073,71.4156,978334.0
2020-12-15 09:40:00,73.06,73.06,72.57,72.65,353543.0,71.4156,71.4156,70.9366,71.0148,353543.0
2020-12-15 09:50:00,72.66,72.71,72.33,72.6,453070.0,71.0246,71.0735,70.702,70.966,453070.0
2020-12-15 10:00:00,72.61,73.08,72.46,72.95,516287.0,70.9757,71.4352,70.8291,71.3081,516287.0
2020-12-15 10:10:00,72.95,73.37,72.82,73.28,464669.0,71.3081,71.7186,71.181,71.6307,464669.0
2020-12-15 10:20:00,73.28,73.32,72.76,72.93,313057.0,71.6307,71.6698,71.1224,71.2885,313057.0
2020-12-15 10:30:00,72.95,73.16,72.7,72.74,238669.0,71.3081,71.5134,71.0637,71.1028,238669.0
2020-12-15 10:40:00,72.74,73.05,72.6,73.04,192806.0,71.1028,71.4058,70.966,71.3961,192806.0
2020-12-15 10:50:00,73.04,73.28,72.92,73.1,264677.0,71.3961,71.6307,71.2788,71.4547,264677.0
2020-12-15 11:00:00,73.1,73.19,72.76,72.92,243749.0,71.4547,71.5427,71.1224,71.2788,243749.0
2020-12-15 11:10:00,72.89,73.08,72.82,72.86,209274.0,71.2494,71.4352,71.181,71.2201,209274.0
2020-12-15 11:20:00,72.85,72.89,72.6,72.69,127899.0,71.2103,71.2494,70.966,71.0539,127899.0
2020-12-15 11:30:00,72.69,72.79,72.64,72.73,107959.0,71.0539,71.1517,71.0051,71.093,107959.0
2020-12-15 11:40:00,72.73,72.78,72.37,72.45,167407.0,71.093,71.1419,70.7411,70.8193,167407.0
2020-12-15 11:50:00,72.48,72.5,72.34,72.41,143022.0,70.8487,70.8682,70.7118,70.7802,143022.0
2020-12-15 12:00:00,72.41,72.69,72.4,72.69,181721.0,70.7802,71.0539,70.7705,71.0539,181721.0
2020-12-15 12:10:00,72.69,72.71,72.61,72.68,105780.0,71.0539,71.0735,70.9757,71.0442,105780.0
2020-12-15 12:20:00,72.68,72.72,72.58,72.69,110844.0,71.0442,71.0833,70.9464,71.0539,110844.0
2020-12-15 12:30:00,72.7,72.83,72.69,72.79,98210.0,71.0637,71.1908,71.0539,71.1517,98210.0
2020-12-15 12:40:00,72.79,72.81,72.65,72.67,103389.0,71.1517,71.1712,71.0148,71.0344,103389.0
2020-12-15 12:50:00,72.67,72.83,72.62,72.82,76692.0,71.0344,71.1908,70.9855,71.181,76692.0
2020-12-15 13:00:00,72.84,72.96,72.76,72.96,117764.0,71.2006,71.3179,71.1224,71.3179,117764.0
2020-12-15 13:10:00,72.96,72.96,72.83,72.91,94291.0,71.3179,71.3179,71.1908,71.269,94291.0
2020-12-15 13:20:00,72.9,72.91,72.8,72.83,98963.0,71.2592,71.269,71.1615,71.1908,98963.0
2020-12-15 13:30:00,72.82,73.04,72.82,72.95,139642.0,71.181,71.3961,71.181,71.3081,139642.0
2020-12-15 13:40:00,72.96,73.06,72.91,73.04,65649.0,71.3179,71.4156,71.269,71.3961,65649.0
2020-12-15 13:50:00,73.05,73.11,72.92,72.95,121687.0,71.4058,71.4645,71.2788,71.3081,121687.0
2020-12-15 14:00:00,72.94,73.03,72.81,72.86,174245.0,71.2983,71.3863,71.1712,71.2201,174245.0
2020-12-15 14:10:00,72.87,73.07,72.82,73.06,175277.0,71.2299,71.4254,71.181,71.4156,175277.0
2020-12-15 14:20:00,73.09,73.19,73.06,73.11,184093.0,71.4449,71.5427,71.4156,71.4645,184093.0
2020-12-15 14:30:00,73.12,73.24,73.1,73.22,136467.0,71.4743,71.5916,71.4547,71.572,136467.0
2020-12-15 14:40:00,73.22,73.29,73.16,73.19,182063.0,71.572,71.6404,71.5134,71.5427,182063.0
2020-12-15 14:50:00,73.18,73.25,73.06,73.25,137435.0,71.5329,71.6013,71.4156,71.6013,137435.0
2020-12-15 15:00:00,73.25,73.3,73.16,73.2,197216.0,71.6013,71.6502,71.5134,71.5525,197216.0
2020-12-15 15:10:00,73.21,73.24,73.1,73.1,130347.0,71.5622,71.5916,71.4547,71.4547,130347.0
2020-12-15 15:20:00,73.1,73.14,72.99,73.01,281075.0,71.4547,71.4938,71.3472,71.3667,281075.0
2020-12-15 15:30:00,73.0,73.03,72.92,73.01,283235.0,71.357,71.3863,71.2788,71.3667,283235.0
2020-12-15 15:40:00,73.01,73.11,72.91,73.04,236616.0,71.3667,71.4645,71.269,71.3961,236616.0
2020-12-15 15:50:00,73.04,73.17,73.0,73.16,702101.0,71.3961,71.5231,71.357,71.5134,702101.0
2020-12-16 09:30:00,74.15,74.35,73.7,73.84,1263444.0,72.4811,72.6766,72.0412,72.1781,1263444.0
2020-12-16 09:40:00,73.84,73.84,73.27,73.54,727924.0,72.1781,72.1781,71.6209,71.8848,727924.0
2020-12-16 09:50:00,73.56,73.63,73.25,73.5,416901.0,71.9044,71.9728,71.6013,71.8457,416901.0
2020-12-16 10:00:00,73.51,73.65,73.37,73.37,301547.0,71.8555,71.9923,71.7186,71.7186,301547.0
2020-12-16 10:10:00,73.39,73.41,73.07,73.1,294396.0,71.7382,71.7577,71.4254,71.4547,294396.0
2020-12-16 10:20:00,73.11,73.25,72.95,72.99,280414.0,71.4645,71.6013,71.3081,71.3472,280414.0
2020-12-16 10:30:00,73.01,73.17,72.92,72.94,318301.0,71.3667,71.5231,71.2788,71.2983,318301.0
2020-12-16 10:40:00,72.94,73.11,72.74,72.88,425779.0,71.2983,71.4645,71.1028,71.2397,425779.0
2020-12-16 10:50:00,72.88,73.01,72.74,72.8,290873.0,71.2397,71.3667,71.1028,71.1615,290873.0
2020-12-16 11:00:00,72.8,72.9,72.62,72.73,382158.0,71.1615,71.2592,70.9855,71.093,382158.0
2020-12-16 11:10:00,72.72,73.08,72.71,73.06,364498.0,71.0833,71.4352,71.0735,71.4156,364498.0
2020-12-16 11:20:00,73.06,73.54,73.02,73.5,378083.0,71.4156,71.8848,71.3765,71.8457,378083.0
2020-12-16 11:30:00,73.5,73.58,73.39,73.41,259570.0,71.8457,71.9239,71.7382,71.7577,259570.0
2020-12-16 11:40:00,73.43,73.73,73.39,73.55,335796.0,71.7773,72.0705,71.7382,71.8946,335796.0
2020-12-16 11:50:00,73.56,73.57,73.39,73.4,163142.0,71.9044,71.9141,71.7382,71.748,163142.0
2020-12-16 12:00:00,73.4,73.47,73.27,73.38,94384.0,71.748,71.8164,71.6209,71.7284,94384.0
2020-12-16 12:10:00,73.38,73.4,73.26,73.32,80427.0,71.7284,71.748,71.6111,71.6698,80427.0
2020-12-16 12:20:00,73.31,73.31,73.14,73.2,76809.0,71.66,71.66,71.4938,71.5525,76809.0
2020-12-16 12:30:00,73.2,73.22,73.12,73.12,91258.0,71.5525,71.572,71.4743,71.4743,91258.0
2020-12-16 12:40:00,73.12,73.13,72.93,72.95,125806.0,71.4743,71.484,71.2885,71.3081,125806.0
2020-12-16 12:50:00,72.95,73.04,72.87,72.99,184356.0,71.3081,71.3961,71.2299,71.3472,184356.0
2020-12-16 13:00:00,72.99,73.03,72.85,72.85,73552.0,71.3472,71.3863,71.2103,71.2103,73552.0
2020-12-16 13:10:00,72.85,73.01,72.84,72.95,83722.0,71.2103,71.3667,71.2006,71.3081,83722.0
2020-12-16 13:20:00,72.95,72.99,72.78,72.83,109896.0,71.3081,71.3472,71.1419,71.1908,109896.0
2020-12-16 13:30:00,72.83,73.04,72.8,73.01,112263.0,71.1908,71.3961,71.1615,71.3667,112263.0
2020-12-16 13:40:00,73.0,73.04,72.88,72.96,98953.0,71.357,71.3961,71.2397,71.3179,98953.0
2020-12-16 13:50:00,72.97,73.02,72.93,72.93,57440.0,71.3276,71.3765,71.2885,71.2885,57440.0
2020-12-16 14:00:00,72.98,73.12,72.68,72.75,170902.0,71.3374,71.4743,71.0442,71.1126,170902.0
2020-12-16 14:10:00,72.76,72.86,72.71,72.83,129860.0,71.1224,71.2201,71.0735,71.1908,129860.0
2020-12-16 14:20:00,72.84,72.97,72.82,72.94,116302.0,71.2006,71.3276,71.181,71.2983,116302.0
2020-12-16 14:30:00,72.94,73.24,72.94,73.22,170757.0,71.2983,71.5916,71.2983,71.572,170757.0
2020-12-16 14:40:00,73.23,73.34,73.2,73.32,149532.0,71.5818,71.6893,71.5525,71.6698,149532.0
2020-12-16 14:50:00,73.33,73.36,73.26,73.34,95127.0,71.6795,71.7089,71.6111,71.6893,95127.0
2020-12-16 15:00:00,73.34,73.37,73.24,73.29,171205.0,71.6893,71.7186,71.5916,71.6404,171205.0
2020-12-16 15:10:00,73.28,73.3,73.2,73.26,103862.0,71.6307,71.6502,71.5525,71.6111,103862.0
2020-12-16 15:20:00,73.26,73.34,73.2,73.22,94998.0,71.6111,71.6893,71.5525,71.572,94998.0
2020-12-16 15:30:00,73.23,73.42,73.21,73.3,201011.0,71.5818,71.7675,71.5622,71.6502,201011.0
2020-12-16 15:40:00,73.3,73.33,73.1,73.11,208727.0,71.6502,71.6795,71.4547,71.4645,208727.0
2020-12-16 15:50:00,73.1,73.11,72.9,72.98,606443.0,71.4547,71.4645,71.2592,71.3374,606443.0
2020-12-17 09:30:00,73.62,73.74,72.92,72.96,675761.0,71.963,72.0803,71.2788,71.3179,675761.0
2020-12-17 09:40:00,72.95,72.98,72.68,72.94,358595.0,71.3081,71.3374,71.0442,71.2983,358595.0
2020-12-17 09:50:00,72.95,73.07,72.51,72.53,439052.0,71.3081,71.4254,70.878,70.8975,439052.0
2020-12-17 10:00:00,72.55,72.63,72.2,72.33,393081.0,70.9171,70.9953,70.575,70.702,393081.0
2020-12-17 10:10:00,72.34,72.47,72.15,72.39,308043.0,70.7118,70.8389,70.5261,70.7607,308043.0
2020-12-17 10:20:00,72.4,72.4,72.05,72.32,166877.0,70.7705,70.7705,70.4283,70.6923,166877.0
2020-12-17 10:30:00,72.3,72.43,71.97,71.99,223079.0,70.6727,70.7998,70.3501,70.3697,223079.0
2020-12-17 10:40:00,72.0,72.34,71.91,72.31,277629.0,70.3795,70.7118,70.2915,70.6825,277629.0
2020-12-17 10:50:00,72.31,72.34,71.95,72.06,324889.0,70.6825,70.7118,70.3306,70.4381,324889.0
2020-12-17 11:00:00,72.08,72.19,72.04,72.17,144410.0,70.4577,70.5652,70.4186,70.5456,144410.0
2020-12-17 11:10:00,72.17,72.29,72.17,72.2,126853.0,70.5456,70.6629,70.5456,70.575,126853.0
2020-12-17 11:20:00,72.2,72.25,72.14,72.2,128860.0,70.575,70.6238,70.5163,70.575,128860.0
2020-12-17 11:30:00,72.19,72.26,72.12,72.16,103852.0,70.5652,70.6336,70.4968,70.5359,103852.0
2020-12-17 11:40:00,72.15,72.17,71.98,72.0,118954.0,70.5261,70.5456,70.3599,70.3795,118954.0
2020-12-17 11:50:00,72.0,72.05,71.76,72.04,219652.0,70.3795,70.4283,70.1449,70.4186,219652.0
2020-12-17 12:00:00,72.04,72.06,71.87,71.95,193280.0,70.4186,70.4381,70.2524,70.3306,193280.0
2020-12-17 12:10:00,71.95,71.95,71.85,71.86,142667.0,70.3306,70.3306,70.2328,70.2426,142667.0
2020-12-17 12:20:00,71.87,71.89,71.81,71.84,160853.0,70.2524,70.2719,70.1937,70.2231,160853.0
2020-12-17 12:30:00,71.85,71.95,71.8,71.95,125276.0,70.2328,70.3306,70.184,70.3306,125276.0
2020-12-17 12:40:00,71.95,72.36,71.94,72.32,269270.0,70.3306,70.7314,70.3208,70.6923,269270.0
2020-12-17 12:50:00,72.33,72.52,72.32,72.5,195036.0,70.702,70.8878,70.6923,70.8682,195036.0
2020-12-17 13:00:00,72.49,72.53,72.39,72.4,129632.0,70.8584,70.8975,70.7607,70.7705,129632.0
2020-12-17 13:10:00,72.39,72.44,72.2,72.23,132103.0,70.7607,70.8096,70.575,70.6043,132103.0
2020-12-17 13:20:00,72.23,72.26,72.13,72.17,109874.0,70.6043,70.6336,70.5065,70.5456,109874.0
2020-12-17 13:30:00,72.17,72.38,72.12,72.35,142287.0,70.5456,70.7509,70.4968,70.7216,142287.0
2020-12-17 13:40:00,72.34,72.36,72.21,72.28,135197.0,70.7118,70.7314,70.5847,70.6532,135197.0
2020-12-17 13:50:00,72.29,72.51,72.2,72.49,208768.0,70.6629,70.878,70.575,70.8584,208768.0
2020-12-17 14:00:00,72.48,72.49,72.38,72.43,108708.0,70.8487,70.8584,70.7509,70.7998,108708.0
2020-12-17 14:10:00,72.42,72.47,72.29,72.35,228287.0,70.79,70.8389,70.6629,70.7216,228287.0
2020-12-17 14:20:00,72.35,72.44,72.31,72.31,99772.0,70.7216,70.8096,70.6825,70.6825,99772.0
2020-12-17 14:30:00,72.32,72.34,72.18,72.2,164828.0,70.6923,70.7118,70.5554,70.575,164828.0
2020-12-17 14:40:00,72.19,72.32,72.13,72.26,154744.0,70.5652,70.6923,70.5065,70.6336,154744.0
2020-12-17 14:50:00,72.27,72.3,72.08,72.09,127546.0,70.6434,70.6727,70.4577,70.4674,127546.0
2020-12-17 15:00:00,72.09,72.1,71.88,71.94,230004.0,70.4674,70.4772,70.2622,70.3208,230004.0
2020-12-17 15:10:00,71.95,72.13,71.92,72.06,211414.0,70.3306,70.5065,70.3013,70.4381,211414.0
2020-12-17 15:20:00,72.07,72.08,71.96,71.96,161387.0,70.4479,70.4577,70.3404,70.3404,161387.0
2020-12-17 15:30:00,71.97,71.97,71.79,71.91,232361.0,70.3501,70.3501,70.1742,70.2915,232361.0
2020-12-17 15:40:00,71.91,72.04,71.89,72.04,249378.0,70.2915,70.4186,70.2719,70.4186,249378.0
2020-12-17 15:50:00,72.04,72.32,72.04,72.26,960425.0,70.4186,70.6923,70.4186,70.6336,960425.0
2020-12-18 09:30:00,72.78,72.81,72.33,72.46,1397662.0,71.1419,71.1712,70.702,70.8291,1397662.0
2020-12-18 09:40:00,72.48,72.61,72.36,72.51,293434.0,70.8487,70.9757,70.7314,70.878,293434.0
2020-12-18 09:50:00,72.51,72.57,72.23,72.3,249326.0,70.878,70.9366,70.6043,70.6727,249326.0
2020-12-18 10:00:00,72.31,72.56,72.12,72.56,266131.0,70.6825,70.9269,70.4968,70.9269,266131.0
2020-12-18 10:10:00,72.56,73.2,72.52,73.19,449372.0,70.9269,71.5525,70.8878,71.5427,449372.0
2020-12-18 10:20:00,73.18,73.45,73.13,73.3,628963.0,71.5329,71.7968,71.484,71.6502,628963.0
2020-12-18 10:30:00,73.31,73.35,73.0,73.04,372122.0,71.66,71.6991,71.357,71.3961,372122.0
2020-12-18 10:40:00,73.05,73.2,72.98,73.01,215185.0,71.4058,71.5525,71.3374,71.3667,215185.0
2020-12-18 10:50:00,73.02,73.04,72.84,72.84,194969.0,71.3765,71.3961,71.2006,71.2006,194969.0
2020-12-18 11:00:00,72.84,72.86,72.49,72.54,347704.0,71.2006,71.2201,70.8584,70.9073,347704.0
2020-12-18 11:10:00,72.54,72.55,72.15,72.26,344325.0,70.9073,70.9171,70.5261,70.6336,344325.0
2020-12-18 11:20:00,72.25,72.47,72.14,72.39,270899.0,70.6238,70.8389,70.5163,70.7607,270899.0
2020-12-18 11:30:00,72.37,72.39,72.17,72.31,193529.0,70.7411,70.7607,70.5456,70.6825,193529.0
2020-12-18 11:40:00,72.3,72.37,72.24,72.36,220904.0,70.6727,70.7411,70.6141,70.7314,220904.0
2020-12-18 11:50:00,72.35,72.36,72.11,72.17,123846.0,70.7216,70.7314,70.487,70.5456,123846.0
2020-12-18 12:00:00,72.18,72.28,72.03,72.26,238880.0,70.5554,70.6532,70.4088,70.6336,238880.0
2020-12-18 12:10:00,72.26,72.44,72.24,72.29,203383.0,70.6336,70.8096,70.6141,70.6629,203383.0
2020-12-18 12:20:00,72.28,72.35,72.28,72.28,111078.0,70.6532,70.7216,70.6532,70.6532,111078.0
2020-12-18 12:30:00,72.29,72.36,72.2,72.32,142163.0,70.6629,70.7314,70.575,70.6923,142163.0
2020-12-18 12:40:00,72.33,72.38,72.27,72.32,119654.0,70.702,70.7509,70.6434,70.6923,119654.0
2020-12-18 12:50:00,72.33,72.39,72.21,72.26,194613.0,70.702,70.7607,70.5847,70.6336,194613.0
2020-12-18 13:00:00,72.25,72.34,72.2,72.3,111568.0,70.6238,70.7118,70.575,70.6727,111568.0
2020-12-18 13:10:00,72.31,72.4,72.26,72.39,152889.0,70.6825,70.7705,70.6336,70.7607,152889.0
2020-12-18 13:20:00,72.38,72.41,72.26,72.36,132757.0,70.7509,70.7802,70.6336,70.7314,132757.0
2020-12-18 13:30:00,72.36,72.41,72.28,72.3,122484.0,70.7314,70.7802,70.6532,70.6727,122484.0
2020-12-18 13:40:00,72.29,72.5,72.29,72.42,142378.0,70.6629,70.8682,70.6629,70.79,142378.0
2020-12-18 13:50:00,72.42,72.48,72.36,72.47,124910.0,70.79,70.8487,70.7314,70.8389,124910.0
2020-12-18 14:00:00,72.46,72.5,72.38,72.48,178546.0,70.8291,70.8682,70.7509,70.8487,178546.0
2020-12-18 14:10:00,72.48,72.58,72.44,72.56,186897.0,70.8487,70.9464,70.8096,70.9269,186897.0
2020-12-18 14:20:00,72.56,72.59,72.45,72.48,139895.0,70.9269,70.9562,70.8193,70.8487,139895.0
2020-12-18 14:30:00,72.47,72.54,72.34,72.35,189024.0,70.8389,70.9073,70.7118,70.7216,189024.0
2020-12-18 14:40:00,72.35,72.35,72.08,72.13,201695.0,70.7216,70.7216,70.4577,70.5065,201695.0
2020-12-18 14:50:00,72.13,72.19,72.07,72.16,251022.0,70.5065,70.5652,70.4479,70.5359,251022.0
2020-12-18 15:00:00,72.16,72.26,72.07,72.21,248346.0,70.5359,70.6336,70.4479,70.5847,248346.0
2020-12-18 15:10:00,72.2,72.25,72.12,72.18,190688.0,70.575,70.6238,70.4968,70.5554,190688.0
2020-12-18 15:20:00,72.17,72.21,71.91,71.96,352339.0,70.5456,70.5847,70.2915,70.3404,352339.0
2020-12-18 15:30:00,71.94,72.05,71.69,71.69,335332.0,70.3208,70.4283,70.0764,70.0764,335332.0
2020-12-18 15:40:00,71.69,71.87,71.63,71.77,334088.0,70.0764,70.2524,70.0178,70.1546,334088.0
2020-12-18 15:50:00,71.76,71.76,71.06,71.42,2061022.0,70.1449,70.1449,69.4606,69.8125,2061022.0
2020-12-21 09:30:00,70.05,70.69,69.65,70.35,785074.0,68.4734,69.0989,68.0824,68.7666,785074.0
2020-12-21 09:40:00,70.34,70.6,70.05,70.57,480694.0,68.7568,69.011,68.4734,68.9817,480694.0
2020-12-21 09:50:00,70.56,70.77,70.46,70.66,432661.0,68.9719,69.1771,68.8741,69.0696,432661.0
2020-12-21 10:00:00,70.64,70.7,70.0,70.08,552428.0,69.0501,69.1087,68.4245,68.5027,552428.0
2020-12-21 10:10:00,70.08,70.45,69.92,69.98,444548.0,68.5027,68.8644,68.3463,68.4049,444548.0
2020-12-21 10:20:00,69.97,70.51,69.92,70.46,213214.0,68.3952,68.923,68.3463,68.8741,213214.0
2020-12-21 10:30:00,70.45,70.45,70.03,70.23,200173.0,68.8644,68.8644,68.4538,68.6493,200173.0
2020-12-21 10:40:00,70.22,70.36,70.07,70.32,196513.0,68.6395,68.7764,68.4929,68.7373,196513.0
2020-12-21 10:50:00,70.33,70.53,70.27,70.46,177747.0,68.7471,68.9426,68.6884,68.8741,177747.0
2020-12-21 11:00:00,70.46,70.62,70.38,70.49,164726.0,68.8741,69.0305,68.7959,68.9035,164726.0
2020-12-21 11:10:00,70.5,70.79,70.47,70.76,214662.0,68.9132,69.1967,68.8839,69.1674,214662.0
2020-12-21 11:20:00,70.72,70.81,70.65,70.74,145675.0,69.1283,69.2162,69.0598,69.1478,145675.0
2020-12-21 11:30:00,70.73,71.06,70.71,71.0,215960.0,69.138,69.4606,69.1185,69.402,215960.0
2020-12-21 11:40:00,71.01,71.08,70.87,71.04,153681.0,69.4117,69.4802,69.2749,69.4411,153681.0
2020-12-21 11:50:00,71.04,71.09,70.85,70.86,154470.0,69.4411,69.4899,69.2553,69.2651,154470.0
2020-12-21 12:00:00,70.87,71.01,70.86,70.97,129917.0,69.2749,69.4117,69.2651,69.3726,129917.0
2020-12-21 12:10:00,70.97,70.99,70.74,70.75,111531.0,69.3726,69.3922,69.1478,69.1576,111531.0
2020-12-21 12:20:00,70.76,70.96,70.7,70.85,257628.0,69.1674,69.3629,69.1087,69.2553,257628.0
2020-12-21 12:30:00,70.86,71.1,70.85,71.08,260569.0,69.2651,69.4997,69.2553,69.4802,260569.0
2020-12-21 12:40:00,71.07,71.23,70.96,71.21,157277.0,69.4704,69.6268,69.3629,69.6072,157277.0
2020-12-21 12:50:00,71.22,71.38,71.08,71.11,178795.0,69.617,69.7734,69.4802,69.5095,178795.0
2020-12-21 13:00:00,71.11,71.27,70.99,71.21,235371.0,69.5095,69.6659,69.3922,69.6072,235371.0
2020-12-21 13:10:00,71.2,71.4,71.2,71.33,198433.0,69.5975,69.793,69.5975,69.7245,198433.0
2020-12-21 13:20:00,71.34,71.48,71.27,71.39,196501.0,69.7343,69.8712,69.6659,69.7832,196501.0
2020-12-21 13:30:00,71.38,71.63,71.38,71.53,208717.0,69.7734,70.0178,69.7734,69.92,208717.0
2020-12-21 13:40:00,71.54,71.66,71.49,71.55,140917.0,69.9298,70.0471,69.8809,69.9396,140917.0
2020-12-21 13:50:00,71.55,71.7,71.45,71.45,162945.0,69.9396,70.0862,69.8418,69.8418,162945.0
2020-12-21 14:00:00,71.46,71.49,71.35,71.4,104783.0,69.8516,69.8809,69.7441,69.793,104783.0
2020-12-21 14:10:00,71.39,71.52,71.37,71.44,165686.0,69.7832,69.9103,69.7636,69.8321,165686.0
2020-12-21 14:20:00,71.44,71.44,71.34,71.42,111050.0,69.8321,69.8321,69.7343,69.8125,111050.0
2020-12-21 14:30:00,71.42,71.5,71.4,71.45,166838.0,69.8125,69.8907,69.793,69.8418,166838.0
2020-12-21 14:40:00,71.45,71.47,71.28,71.28,132331.0,69.8418,69.8614,69.6757,69.6757,132331.0
2020-12-21 14:50:00,71.28,71.38,71.24,71.32,141628.0,69.6757,69.7734,69.6366,69.7148,141628.0
2020-12-21 15:00:00,71.32,71.36,71.14,71.15,131778.0,69.7148,69.7539,69.5388,69.5486,131778.0
2020-12-21 15:10:00,71.15,71.37,71.13,71.24,209508.0,69.5486,69.7636,69.529,69.6366,209508.0
2020-12-21 15:20:00,71.23,71.24,71.12,71.14,132037.0,69.6268,69.6366,69.5193,69.5388,132037.0
2020-12-21 15:30:00,71.13,71.17,70.94,71.17,272983.0,69.529,69.5681,69.3433,69.5681,272983.0
2020-12-21 15:40:00,71.17,71.38,71.17,71.37,239767.0,69.5681,69.7734,69.5681,69.7636,239767.0
2020-12-21 15:50:00,71.36,71.53,71.17,71.49,662400.0,69.7539,69.92,69.5681,69.8809,662400.0
2020-12-22 09:30:00,71.58,71.78,71.44,71.57,420756.0,69.9689,70.1644,69.8321,69.9591,420756.0
2020-12-22 09:40:00,71.56,71.56,71.12,71.16,446585.0,69.9494,69.9494,69.5193,69.5584,446585.0
2020-12-22 09:50:00,71.17,71.17,70.84,70.92,508268.0,69.5681,69.5681,69.2456,69.3238,508268.0
2020-12-22 10:00:00,70.9,71.02,70.66,70.94,650153.0,69.3042,69.4215,69.0696,69.3433,650153.0
2020-12-22 10:10:00,70.93,71.02,70.58,70.94,355208.0,69.3335,69.4215,68.9914,69.3433,355208.0
2020-12-22 10:20:00,70.94,71.16,70.86,70.87,428041.0,69.3433,69.5584,69.2651,69.2749,428041.0
2020-12-22 10:30:00,70.86,70.98,70.67,70.85,162633.0,69.2651,69.3824,69.0794,69.2553,162633.0
2020-12-22 10:40:00,70.85,70.9,70.42,70.45,180709.0,69.2553,69.3042,68.835,68.8644,180709.0
2020-12-22 10:50:00,70.44,70.51,70.32,70.5,289512.0,68.8546,68.923,68.7373,68.9132,289512.0
2020-12-22 11:00:00,70.5,70.55,70.3,70.5,221819.0,68.9132,68.9621,68.7177,68.9132,221819.0
2020-12-22 11:10:00,70.5,70.71,70.32,70.68,263389.0,68.9132,69.1185,68.7373,69.0892,263389.0
2020-12-22 11:20:00,70.68,70.77,70.25,70.31,240906.0,69.0892,69.1771,68.6689,68.7275,240906.0
2020-12-22 11:30:00,70.32,70.32,69.76,69.91,374850.0,68.7373,68.7373,68.1899,68.3365,374850.0
2020-12-22 11:40:00,69.92,69.99,69.76,69.88,270774.0,68.3463,68.4147,68.1899,68.3072,270774.0
2020-12-22 11:50:00,69.87,70.13,69.83,70.12,171000.0,68.2974,68.5516,68.2583,68.5418,171000.0
2020-12-22 12:00:00,70.12,70.22,70.08,70.12,166948.0,68.5418,68.6395,68.5027,68.5418,166948.0
2020-12-22 12:10:00,70.13,70.24,70.05,70.2,222833.0,68.5516,68.6591,68.4734,68.62,222833.0
2020-12-22 12:20:00,70.21,70.33,70.12,70.12,212536.0,68.6298,68.7471,68.5418,68.5418,212536.0
2020-12-22 12:30:00,70.13,70.34,70.13,70.28,70062.0,68.5516,68.7568,68.5516,68.6982,70062.0
2020-12-22 12:40:00,70.28,70.39,70.2,70.36,142090.0,68.6982,68.8057,68.62,68.7764,142090.0
2020-12-22 12:50:00,70.35,70.43,70.3,70.34,284488.0,68.7666,68.8448,68.7177,68.7568,284488.0
2020-12-22 13:00:00,70.35,70.38,70.16,70.19,116444.0,68.7666,68.7959,68.5809,68.6102,116444.0
2020-12-22 13:10:00,70.19,70.39,70.17,70.39,118538.0,68.6102,68.8057,68.5907,68.8057,118538.0
2020-12-22 13:20:00,70.4,70.48,70.37,70.45,124595.0,68.8155,68.8937,68.7862,68.8644,124595.0
2020-12-22 13:30:00,70.45,70.59,70.42,70.5,104330.0,68.8644,69.0012,68.835,68.9132,104330.0
2020-12-22 13:40:00,70.51,70.52,70.44,70.49,75643.0,68.923,68.9328,68.8546,68.9035,75643.0
2020-12-22 13:50:00,70.49,70.57,70.41,70.45,146507.0,68.9035,68.9817,68.8253,68.8644,146507.0
2020-12-22 14:00:00,70.47,70.55,70.43,70.45,70438.0,68.8839,68.9621,68.8448,68.8644,70438.0
2020-12-22 14:10:00,70.45,70.53,70.33,70.4,183301.0,68.8644,68.9426,68.7471,68.8155,183301.0
2020-12-22 14:20:00,70.4,70.48,70.38,70.41,120100.0,68.8155,68.8937,68.7959,68.8253,120100.0
2020-12-22 14:30:00,70.41,70.43,70.24,70.24,217158.0,68.8253,68.8448,68.6591,68.6591,217158.0
2020-12-22 14:40:00,70.25,70.29,70.15,70.28,204502.0,68.6689,68.708,68.5711,68.6982,204502.0
2020-12-22 14:50:00,70.27,70.34,70.17,70.3,85075.0,68.6884,68.7568,68.5907,68.7177,85075.0
2020-12-22 15:00:00,70.3,70.4,70.3,70.33,102652.0,68.7177,68.8155,68.7177,68.7471,102652.0
2020-12-22 15:10:00,70.31,70.46,70.28,70.44,113930.0,68.7275,68.8741,68.6982,68.8546,113930.0
2020-12-22 15:20:00,70.43,70.46,70.17,70.24,134650.0,68.8448,68.8741,68.5907,68.6591,134650.0
2020-12-22 15:30:00,70.24,70.38,70.2,70.23,199388.0,68.6591,68.7959,68.62,68.6493,199388.0
2020-12-22 15:40:00,70.22,70.33,70.2,70.23,198964.0,68.6395,68.7471,68.62,68.6493,198964.0
2020-12-22 15:50:00,70.23,70.49,70.18,70.43,489461.0,68.6493,68.9035,68.6004,68.8448,489461.0
2020-12-23 09:30:00,70.52,70.76,70.18,70.37,470840.0,68.9328,69.1674,68.6004,68.7862,470840.0
2020-12-23 09:40:00,70.37,70.85,70.26,70.78,363974.0,68.7862,69.2553,68.6786,69.1869,363974.0
2020-12-23 09:50:00,70.78,71.06,70.61,70.92,350117.0,69.1869,69.4606,69.0207,69.3238,350117.0
2020-12-23 10:00:00,70.93,70.95,70.71,70.77,217381.0,69.3335,69.3531,69.1185,69.1771,217381.0
2020-12-23 10:10:00,70.78,70.84,70.37,70.43,196068.0,69.1869,69.2456,68.7862,68.8448,196068.0
2020-12-23 10:20:00,70.42,70.48,70.19,70.28,192486.0,68.835,68.8937,68.6102,68.6982,192486.0
2020-12-23 10:30:00,70.26,70.47,70.21,70.33,197344.0,68.6786,68.8839,68.6298,68.7471,197344.0
2020-12-23 10:40:00,70.33,70.44,70.22,70.44,122280.0,68.7471,68.8546,68.6395,68.8546,122280.0
2020-12-23 10:50:00,70.44,70.47,70.28,70.44,169835.0,68.8546,68.8839,68.6982,68.8546,169835.0
2020-12-23 11:00:00,70.44,70.61,70.42,70.5,152682.0,68.8546,69.0207,68.835,68.9132,152682.0
2020-12-23 11:10:00,70.5,70.59,70.48,70.59,116181.0,68.9132,69.0012,68.8937,69.0012,116181.0
2020-12-23 11:20:00,70.59,70.67,70.5,70.55,131420.0,69.0012,69.0794,68.9132,68.9621,131420.0
2020-12-23 11:30:00,70.56,70.72,70.53,70.7,178171.0,68.9719,69.1283,68.9426,69.1087,178171.0
2020-12-23 11:40:00,70.7,70.72,70.51,70.58,179859.0,69.1087,69.1283,68.923,68.9914,179859.0
2020-12-23 11:50:00,70.58,70.59,70.51,70.54,93046.0,68.9914,69.0012,68.923,68.9523,93046.0
2020-12-23 12:00:00,70.55,70.56,70.29,70.31,161606.0,68.9621,68.9719,68.708,68.7275,161606.0
2020-12-23 12:10:00,70.31,70.36,70.17,70.18,123541.0,68.7275,68.7764,68.5907,68.6004,123541.0
2020-12-23 12:20:00,70.18,70.37,70.18,70.37,115182.0,68.6004,68.7862,68.6004,68.7862,115182.0
2020-12-23 12:30:00,70.37,70.51,70.35,70.51,124446.0,68.7862,68.923,68.7666,68.923,124446.0
2020-12-23 12:40:00,70.51,70.58,70.38,70.42,197045.0,68.923,68.9914,68.7959,68.835,197045.0
2020-12-23 12:50:00,70.43,70.55,70.43,70.51,63114.0,68.8448,68.9621,68.8448,68.923,63114.0
2020-12-23 13:00:00,70.5,70.58,70.45,70.56,110174.0,68.9132,68.9914,68.8644,68.9719,110174.0
2020-12-23 13:10:00,70.55,70.59,70.39,70.58,101069.0,68.9621,69.0012,68.8057,68.9914,101069.0
2020-12-23 13:20:00,70.58,70.69,70.57,70.66,112260.0,68.9914,69.0989,68.9817,69.0696,112260.0
2020-12-23 13:30:00,70.65,70.65,70.49,70.55,126475.0,69.0598,69.0598,68.9035,68.9621,126475.0
2020-12-23 13:40:00,70.54,70.68,70.49,70.66,88285.0,68.9523,69.0892,68.9035,69.0696,88285.0
2020-12-23 13:50:00,70.65,70.66,70.49,70.51,164307.0,69.0598,69.0696,68.9035,68.923,164307.0
2020-12-23 14:00:00,70.52,70.52,70.46,70.47,118482.0,68.9328,68.9328,68.8741,68.8839,118482.0
2020-12-23 14:10:00,70.47,70.52,70.44,70.45,64877.0,68.8839,68.9328,68.8546,68.8644,64877.0
2020-12-23 14:20:00,70.46,70.57,70.45,70.5,100585.0,68.8741,68.9817,68.8644,68.9132,100585.0
2020-12-23 14:30:00,70.51,70.58,70.46,70.48,77285.0,68.923,68.9914,68.8741,68.8937,77285.0
2020-12-23 14:40:00,70.48,70.48,70.37,70.39,120710.0,68.8937,68.8937,68.7862,68.8057,120710.0
2020-12-23 14:50:00,70.39,70.39,70.25,70.25,163486.0,68.8057,68.8057,68.6689,68.6689,163486.0
2020-12-23 15:00:00,70.26,70.31,70.23,70.26,77774.0,68.6786,68.7275,68.6493,68.6786,77774.0
2020-12-23 15:10:00,70.26,70.33,70.25,70.28,81132.0,68.6786,68.7471,68.6689,68.6982,81132.0
2020-12-23 15:20:00,70.28,70.3,70.18,70.26,135568.0,68.6982,68.7177,68.6004,68.6786,135568.0
2020-12-23 15:30:00,70.26,70.31,70.23,70.3,102290.0,68.6786,68.7275,68.6493,68.7177,102290.0
2020-12-23 15:40:00,70.3,70.35,70.21,70.22,168591.0,68.7177,68.7666,68.6298,68.6395,168591.0
2020-12-23 15:50:00,70.21,70.21,69.89,69.95,766790.0,68.6298,68.6298,68.317,68.3756,766790.0
2020-12-24 09:30:00,70.36,70.49,70.09,70.11,332305.0,68.7764,68.9035,68.5125,68.532,332305.0
2020-12-24 09:40:00,70.12,70.28,69.92,70.0,216780.0,68.5418,68.6982,68.3463,68.4245,216780.0
2020-12-24 09:50:00,70.0,70.17,69.9,70.1,346257.0,68.4245,68.5907,68.3267,68.5222,346257.0
2020-12-24 10:00:00,70.09,70.11,69.88,70.07,277562.0,68.5125,68.532,68.3072,68.4929,277562.0
2020-12-24 10:10:00,70.07,70.15,70.01,70.09,136201.0,68.4929,68.5711,68.4343,68.5125,136201.0
2020-12-24 10:20:00,70.09,70.27,69.94,70.02,253736.0,68.5125,68.6884,68.3658,68.444,253736.0
2020-12-24 10:30:00,70.02,70.12,69.99,70.11,89694.0,68.444,68.5418,68.4147,68.532,89694.0
2020-12-24 10:40:00,70.11,70.21,70.1,70.16,135626.0,68.532,68.6298,68.5222,68.5809,135626.0
2020-12-24 10:50:00,70.15,70.16,70.01,70.02,107119.0,68.5711,68.5809,68.4343,68.444,107119.0
2020-12-24 11:00:00,70.02,70.11,69.98,70.02,242927.0,68.444,68.532,68.4049,68.444,242927.0
2020-12-24 11:10:00,70.01,70.02,69.88,69.88,104030.0,68.4343,68.444,68.3072,68.3072,104030.0
2020-12-24 11:20:00,69.88,69.93,69.76,69.81,311055.0,68.3072,68.3561,68.1899,68.2388,311055.0
2020-12-24 11:30:00,69.8,70.02,69.78,69.99,116992.0,68.229,68.444,68.2094,68.4147,116992.0
2020-12-24 11:40:00,69.99,70.1,69.98,70.09,89884.0,68.4147,68.5222,68.4049,68.5125,89884.0
2020-12-24 11:50:00,70.09,70.22,70.04,70.2,99862.0,68.5125,68.6395,68.4636,68.62,99862.0
2020-12-24 12:00:00,70.21,70.21,70.02,70.16,117754.0,68.6298,68.6298,68.444,68.5809,117754.0
2020-12-24 12:10:00,70.16,70.29,70.14,70.14,120895.0,68.5809,68.708,68.5613,68.5613,120895.0
2020-12-24 12:20:00,70.13,70.32,70.08,70.26,107446.0,68.5516,68.7373,68.5027,68.6786,107446.0
2020-12-24 12:30:00,70.26,70.38,70.19,70.35,118104.0,68.6786,68.7959,68.6102,68.7666,118104.0
2020-12-24 12:40:00,70.36,70.4,70.24,70.28,137621.0,68.7764,68.8155,68.6591,68.6982,137621.0
2020-12-24 12:50:00,70.29,70.64,70.29,70.58,364217.0,68.708,69.0501,68.708,68.9914,364217.0
2020-12-28 09:30:00,71.78,72.04,71.46,71.64,632178.0,70.1644,70.4186,69.8516,70.0276,632178.0
2020-12-28 09:40:00,71.64,71.89,71.41,71.86,390222.0,70.0276,70.2719,69.8027,70.2426,390222.0
2020-12-28 09:50:00,71.86,72.04,71.73,71.98,281841.0,70.2426,70.4186,70.1155,70.3599,281841.0
2020-12-28 10:00:00,71.97,72.11,71.48,71.56,272405.0,70.3501,70.487,69.8712,69.9494,272405.0
2020-12-28 10:10:00,71.56,71.65,71.11,71.16,241453.0,69.9494,70.0373,69.5095,69.5584,241453.0
2020-12-28 10:20:00,71.15,71.25,70.95,71.02,438237.0,69.5486,69.6463,69.3531,69.4215,438237.0
2020-12-28 10:30:00,71.05,71.17,70.9,71.02,181322.0,69.4508,69.5681,69.3042,69.4215,181322.0
2020-12-28 10:40:00,71.02,71.06,70.86,70.9,114863.0,69.4215,69.4606,69.2651,69.3042,114863.0
2020-12-28 10:50:00,70.89,71.37,70.87,71.36,167899.0,69.2944,69.7636,69.2749,69.7539,167899.0
2020-12-28 11:00:00,71.35,71.46,71.3,71.43,166212.0,69.7441,69.8516,69.6952,69.8223,166212.0
2020-12-28 11:10:00,71.44,71.44,71.23,71.3,100438.0,69.8321,69.8321,69.6268,69.6952,100438.0
2020-12-28 11:20:00,71.3,71.38,71.25,71.28,81809.0,69.6952,69.7734,69.6463,69.6757,81809.0
2020-12-28 11:30:00,71.27,71.3,71.13,71.2,120469.0,69.6659,69.6952,69.529,69.5975,120469.0
2020-12-28 11:40:00,71.18,71.23,70.99,70.99,101904.0,69.5779,69.6268,69.3922,69.3922,101904.0
2020-12-28 11:50:00,70.99,71.03,70.88,70.9,98383.0,69.3922,69.4313,69.2847,69.3042,98383.0
2020-12-28 12:00:00,70.9,70.95,70.87,70.91,84857.0,69.3042,69.3531,69.2749,69.314,84857.0
2020-12-28 12:10:00,70.91,70.95,70.84,70.88,87879.0,69.314,69.3531,69.2456,69.2847,87879.0
2020-12-28 12:20:00,70.89,70.99,70.86,70.92,100118.0,69.2944,69.3922,69.2651,69.3238,100118.0
2020-12-28 12:30:00,70.91,71.17,70.88,71.09,448877.0,69.314,69.5681,69.2847,69.4899,448877.0
2020-12-28 12:40:00,71.09,71.15,71.01,71.07,164724.0,69.4899,69.5486,69.4117,69.4704,164724.0
2020-12-28 12:50:00,71.07,71.08,70.84,70.87,145093.0,69.4704,69.4802,69.2456,69.2749,145093.0
2020-12-28 13:00:00,70.88,70.9,70.75,70.88,154434.0,69.2847,69.3042,69.1576,69.2847,154434.0
2020-12-28 13:10:00,70.87,70.91,70.79,70.82,83105.0,69.2749,69.314,69.1967,69.226,83105.0
2020-12-28 13:20:00,70.82,70.87,70.74,70.81,68550.0,69.226,69.2749,69.1478,69.2162,68550.0
2020-12-28 13:30:00,70.82,70.83,70.75,70.77,88651.0,69.226,69.2358,69.1576,69.1771,88651.0
2020-12-28 13:40:00,70.76,70.77,70.64,70.67,66749.0,69.1674,69.1771,69.0501,69.0794,66749.0
2020-12-28 13:50:00,70.66,70.68,70.55,70.59,75566.0,69.0696,69.0892,68.9621,69.0012,75566.0
2020-12-28 14:00:00,70.59,70.6,70.49,70.53,123656.0,69.0012,69.011,68.9035,68.9426,123656.0
2020-12-28 14:10:00,70.52,70.56,70.48,70.56,71103.0,68.9328,68.9719,68.8937,68.9719,71103.0
2020-12-28 14:20:00,70.55,70.62,70.53,70.59,51183.0,68.9621,69.0305,68.9426,69.0012,51183.0
2020-12-28 14:30:00,70.6,70.61,70.47,70.48,83566.0,69.011,69.0207,68.8839,68.8937,83566.0
2020-12-28 14:40:00,70.47,70.55,70.47,70.53,84388.0,68.8839,68.9621,68.8839,68.9426,84388.0
2020-12-28 14:50:00,70.53,70.7,70.52,70.67,116986.0,68.9426,69.1087,68.9328,69.0794,116986.0
2020-12-28 15:00:00,70.66,70.7,70.57,70.57,85700.0,69.0696,69.1087,68.9817,68.9817,85700.0
2020-12-28 15:10:00,70.56,70.63,70.56,70.58,69515.0,68.9719,69.0403,68.9719,68.9914,69515.0
2020-12-28 15:20:00,70.58,70.77,70.57,70.68,152420.0,68.9914,69.1771,68.9817,69.0892,152420.0
2020-12-28 15:30:00,70.66,70.73,70.52,70.59,101633.0,69.0696,69.138,68.9328,69.0012,101633.0
2020-12-28 15:40:00,70.59,70.69,70.59,70.64,96882.0,69.0012,69.0989,69.0012,69.0501,96882.0
2020-12-28 15:50:00,70.64,70.69,70.6,70.66,364042.0,69.0501,69.0989,69.011,69.0696,364042.0
2020-12-29 09:30:00,71.0,71.4,70.71,70.71,469863.0,69.402,69.793,69.1185,69.1185,469863.0
2020-12-29 09:40:00,70.7,71.0,70.63,70.84,225917.0,69.1087,69.402,69.0403,69.2456,225917.0
2020-12-29 09:50:00,70.84,70.86,70.33,70.33,256943.0,69.2456,69.2651,68.7471,68.7471,256943.0
2020-12-29 10:00:00,70.36,70.38,69.93,69.96,375520.0,68.7764,68.7959,68.3561,68.3854,375520.0
2020-12-29 10:10:00,69.97,69.98,69.14,69.37,693276.0,68.3952,68.4049,67.5838,67.8087,693276.0
2020-12-29 10:20:00,69.37,69.6,69.33,69.37,259738.0,67.8087,68.0335,67.7696,67.8087,259738.0
2020-12-29 10:30:00,69.38,69.79,69.28,69.75,268960.0,67.8184,68.2192,67.7207,68.1801,268960.0
2020-12-29 10:40:00,69.74,69.89,69.71,69.85,296757.0,68.1703,68.317,68.141,68.2779,296757.0
2020-12-29 10:50:00,69.85,69.94,69.72,69.76,204021.0,68.2779,68.3658,68.1508,68.1899,204021.0
2020-12-29 11:00:00,69.76,69.85,69.69,69.8,174460.0,68.1899,68.2779,68.1215,68.229,174460.0
2020-12-29 11:10:00,69.79,69.83,69.49,69.52,185063.0,68.2192,68.2583,67.926,67.9553,185063.0
2020-12-29 11:20:00,69.52,69.82,69.52,69.76,135946.0,67.9553,68.2485,67.9553,68.1899,135946.0
2020-12-29 11:30:00,69.77,69.87,69.71,69.84,108887.0,68.1997,68.2974,68.141,68.2681,108887.0
2020-12-29 11:40:00,69.83,69.85,69.59,69.67,116902.0,68.2583,68.2779,68.0237,68.1019,116902.0
2020-12-29 11:50:00,69.68,69.72,69.51,69.59,111322.0,68.1117,68.1508,67.9455,68.0237,111322.0
2020-12-29 12:00:00,69.59,69.61,69.51,69.6,83879.0,68.0237,68.0433,67.9455,68.0335,83879.0
2020-12-29 12:10:00,69.61,69.61,69.33,69.38,190447.0,68.0433,68.0433,67.7696,67.8184,190447.0
2020-12-29 12:20:00,69.39,69.78,69.31,69.76,246643.0,67.8282,68.2094,67.75,68.1899,246643.0
2020-12-29 12:30:00,69.76,69.99,69.61,69.88,265587.0,68.1899,68.4147,68.0433,68.3072,265587.0
2020-12-29 12:40:00,69.88,69.94,69.62,69.7,185219.0,68.3072,68.3658,68.053,68.1312,185219.0
2020-12-29 12:50:00,69.7,69.83,69.59,69.78,143198.0,68.1312,68.2583,68.0237,68.2094,143198.0
2020-12-29 13:00:00,69.78,69.79,69.66,69.74,71671.0,68.2094,68.2192,68.0921,68.1703,71671.0
2020-12-29 13:10:00,69.74,69.8,69.71,69.79,71901.0,68.1703,68.229,68.141,68.2192,71901.0
2020-12-29 13:20:00,69.78,69.84,69.74,69.77,71897.0,68.2094,68.2681,68.1703,68.1997,71897.0
2020-12-29 13:30:00,69.77,69.83,69.71,69.75,59835.0,68.1997,68.2583,68.141,68.1801,59835.0
2020-12-29 13:40:00,69.75,69.93,69.7,69.93,77741.0,68.1801,68.3561,68.1312,68.3561,77741.0
2020-12-29 13:50:00,69.93,70.02,69.87,69.95,119941.0,68.3561,68.444,68.2974,68.3756,119941.0
2020-12-29 14:00:00,69.95,70.01,69.86,69.88,67557.0,68.3756,68.4343,68.2876,68.3072,67557.0
2020-12-29 14:10:00,69.87,69.92,69.81,69.86,85043.0,68.2974,68.3463,68.2388,68.2876,85043.0
2020-12-29 14:20:00,69.85,69.88,69.78,69.83,78475.0,68.2779,68.3072,68.2094,68.2583,78475.0
2020-12-29 14:30:00,69.82,69.85,69.76,69.84,68022.0,68.2485,68.2779,68.1899,68.2681,68022.0
2020-12-29 14:40:00,69.84,69.9,69.8,69.9,69355.0,68.2681,68.3267,68.229,68.3267,69355.0
2020-12-29 14:50:00,69.9,69.97,69.89,69.94,82311.0,68.3267,68.3952,68.317,68.3658,82311.0
2020-12-29 15:00:00,69.94,70.09,69.94,70.07,97952.0,68.3658,68.5125,68.3658,68.4929,97952.0
2020-12-29 15:10:00,70.07,70.26,70.07,70.24,124136.0,68.4929,68.6786,68.4929,68.6591,124136.0
2020-12-29 15:20:00,70.24,70.41,70.21,70.4,223775.0,68.6591,68.8253,68.6298,68.8155,223775.0
2020-12-29 15:30:00,70.39,70.5,70.34,70.49,157228.0,68.8057,68.9132,68.7568,68.9035,157228.0
2020-12-29 15:40:00,70.48,70.49,70.31,70.38,248377.0,68.8937,68.9035,68.7275,68.7959,248377.0
2020-12-29 15:50:00,70.38,70.4,70.14,70.21,455708.0,68.7959,68.8155,68.5613,68.6298,455708.0
2020-12-30 09:30:00,70.44,71.34,70.37,71.33,609505.0,68.8546,69.7343,68.7862,69.7245,609505.0
2020-12-30 09:40:00,71.34,71.49,71.2,71.3,413143.0,69.7343,69.8809,69.5975,69.6952,413143.0
2020-12-30 09:50:00,71.3,71.66,71.26,71.61,396380.0,69.6952,70.0471,69.6561,69.9982,396380.0
2020-12-30 10:00:00,71.61,71.72,71.5,71.59,310146.0,69.9982,70.1058,69.8907,69.9787,310146.0
2020-12-30 10:10:00,71.6,71.72,71.4,71.56,240951.0,69.9885,70.1058,69.793,69.9494,240951.0
2020-12-30 10:20:00,71.56,72.2,71.54,72.18,550997.0,69.9494,70.575,69.9298,70.5554,550997.0
2020-12-30 10:30:00,72.18,72.27,71.81,71.82,548776.0,70.5554,70.6434,70.1937,70.2035,548776.0
2020-12-30 10:40:00,71.81,72.16,71.81,72.05,158101.0,70.1937,70.5359,70.1937,70.4283,158101.0
2020-12-30 10:50:00,72.07,72.19,72.01,72.17,135477.0,70.4479,70.5652,70.3892,70.5456,135477.0
2020-12-30 11:00:00,72.18,72.2,71.94,72.1,135707.0,70.5554,70.575,70.3208,70.4772,135707.0
2020-12-30 11:10:00,72.08,72.17,72.0,72.03,96762.0,70.4577,70.5456,70.3795,70.4088,96762.0
2020-12-30 11:20:00,72.03,72.2,72.01,72.06,112167.0,70.4088,70.575,70.3892,70.4381,112167.0
2020-12-30 11:30:00,72.07,72.22,72.06,72.06,126264.0,70.4479,70.5945,70.4381,70.4381,126264.0
2020-12-30 11:40:00,72.05,72.07,71.89,71.92,146892.0,70.4283,70.4479,70.2719,70.3013,146892.0
2020-12-30 11:50:00,71.94,72.06,71.86,72.03,170820.0,70.3208,70.4381,70.2426,70.4088,170820.0
2020-12-30 12:00:00,72.03,72.18,71.95,72.18,121651.0,70.4088,70.5554,70.3306,70.5554,121651.0
2020-12-30 12:10:00,72.18,72.2,72.06,72.14,127022.0,70.5554,70.575,70.4381,70.5163,127022.0
2020-12-30 12:20:00,72.14,72.21,72.06,72.15,265035.0,70.5163,70.5847,70.4381,70.5261,265035.0
2020-12-30 12:30:00,72.16,72.39,72.03,72.31,627972.0,70.5359,70.7607,70.4088,70.6825,627972.0
2020-12-30 12:40:00,72.32,72.43,72.22,72.41,754888.0,70.6923,70.7998,70.5945,70.7802,754888.0
2020-12-30 12:50:00,72.41,72.61,72.41,72.6,399987.0,70.7802,70.9757,70.7802,70.966,399987.0
2020-12-30 13:00:00,72.59,72.65,72.34,72.36,214377.0,70.9562,71.0148,70.7118,70.7314,214377.0
2020-12-30 13:10:00,72.36,72.36,72.24,72.29,115627.0,70.7314,70.7314,70.6141,70.6629,115627.0
2020-12-30 13:20:00,72.29,72.34,72.11,72.14,138317.0,70.6629,70.7118,70.487,70.5163,138317.0
2020-12-30 13:30:00,72.13,72.28,72.1,72.12,123598.0,70.5065,70.6532,70.4772,70.4968,123598.0
2020-12-30 13:40:00,72.12,72.19,72.07,72.17,83605.0,70.4968,70.5652,70.4479,70.5456,83605.0
2020-12-30 13:50:00,72.16,72.19,72.01,72.02,107918.0,70.5359,70.5652,70.3892,70.399,107918.0
2020-12-30 14:00:00,72.02,72.11,72.01,72.1,95677.0,70.399,70.487,70.3892,70.4772,95677.0
2020-12-30 14:10:00,72.1,72.1,71.92,71.93,97131.0,70.4772,70.4772,70.3013,70.311,97131.0
2020-12-30 14:20:00,71.94,71.99,71.89,71.94,67471.0,70.3208,70.3697,70.2719,70.3208,67471.0
2020-12-30 14:30:00,71.93,72.01,71.83,71.85,81818.0,70.311,70.3892,70.2133,70.2328,81818.0
2020-12-30 14:40:00,71.84,71.97,71.81,71.92,99468.0,70.2231,70.3501,70.1937,70.3013,99468.0
2020-12-30 14:50:00,71.93,71.93,71.67,71.71,113659.0,70.311,70.311,70.0569,70.096,113659.0
2020-12-30 15:00:00,71.71,71.72,71.57,71.6,114108.0,70.096,70.1058,69.9591,69.9885,114108.0
2020-12-30 15:10:00,71.61,71.68,71.53,71.58,89601.0,69.9982,70.0667,69.92,69.9689,89601.0
2020-12-30 15:20:00,71.57,71.82,71.55,71.76,480084.0,69.9591,70.2035,69.9396,70.1449,480084.0
2020-12-30 15:30:00,71.76,71.79,71.65,71.78,141649.0,70.1449,70.1742,70.0373,70.1644,141649.0
2020-12-30 15:40:00,71.78,71.84,71.69,71.83,192112.0,70.1644,70.2231,70.0764,70.2133,192112.0
2020-12-30 15:50:00,71.83,71.98,71.82,71.92,766619.0,70.2133,70.3599,70.2035,70.3013,766619.0
2020-12-31 09:30:00,72.38,73.2,72.36,73.13,1275316.0,70.7509,71.5525,70.7314,71.484,1275316.0
2020-12-31 09:40:00,73.14,73.93,72.97,73.81,935826.0,71.4938,72.266,71.3276,72.1487,935826.0
2020-12-31 09:50:00,73.8,73.85,73.44,73.67,631208.0,72.139,72.1878,71.7871,72.0119,631208.0
2020-12-31 10:00:00,73.69,74.33,73.66,74.11,891322.0,72.0314,72.657,72.0021,72.442,891322.0
2020-12-31 10:10:00,74.11,74.47,73.92,74.42,548282.0,72.442,72.7939,72.2563,72.745,548282.0
2020-12-31 10:20:00,74.44,75.05,74.39,75.05,1137259.0,72.7645,73.3608,72.7157,73.3608,1137259.0
2020-12-31 10:30:00,75.06,75.64,74.75,75.38,970734.0,73.3706,73.9375,73.0676,73.6834,970734.0
2020-12-31 10:40:00,75.38,75.68,75.3,75.32,793198.0,73.6834,73.9766,73.6052,73.6247,793198.0
2020-12-31 10:50:00,75.34,75.53,75.19,75.31,532834.0,73.6443,73.83,73.4977,73.615,532834.0
2020-12-31 11:00:00,75.31,75.55,75.11,75.11,623477.0,73.615,73.8496,73.4195,73.4195,623477.0
2020-12-31 11:10:00,75.11,75.52,75.11,75.43,478211.0,73.4195,73.8202,73.4195,73.7323,478211.0
2020-12-31 11:20:00,75.44,75.47,75.15,75.25,288232.0,73.742,73.7714,73.4586,73.5563,288232.0
2020-12-31 11:30:00,75.25,75.28,75.04,75.17,396149.0,73.5563,73.5856,73.351,73.4781,396149.0
2020-12-31 11:40:00,75.18,75.4,75.06,75.12,328677.0,73.4879,73.7029,73.3706,73.4292,328677.0
2020-12-31 11:50:00,75.11,75.11,74.79,74.87,309112.0,73.4195,73.4195,73.1067,73.1849,309112.0
2020-12-31 12:00:00,74.87,75.25,74.85,75.21,282407.0,73.1849,73.5563,73.1653,73.5172,282407.0
2020-12-31 12:10:00,75.22,75.22,75.01,75.1,420224.0,73.527,73.527,73.3217,73.4097,420224.0
2020-12-31 12:20:00,75.09,75.25,75.02,75.17,256297.0,73.3999,73.5563,73.3315,73.4781,256297.0
2020-12-31 12:30:00,75.15,75.22,75.03,75.05,680736.0,73.4586,73.527,73.3413,73.3608,680736.0
2020-12-31 12:40:00,75.05,75.25,74.98,75.04,276248.0,73.3608,73.5563,73.2924,73.351,276248.0
2020-12-31 12:50:00,75.02,75.4,74.9,75.4,993306.0,73.3315,73.7029,73.2142,73.7029,993306.0
2020-12-31 13:00:00,75.39,75.46,74.97,74.98,452246.0,73.6932,73.7616,73.2826,73.2924,452246.0
2020-12-31 13:10:00,74.98,75.0,74.85,74.92,270785.0,73.2924,73.3119,73.1653,73.2337,270785.0
2020-12-31 13:20:00,74.93,75.01,74.89,74.99,212053.0,73.2435,73.3217,73.2044,73.3022,212053.0
2020-12-31 13:30:00,74.99,75.2,74.75,74.75,354481.0,73.3022,73.5074,73.0676,73.0676,354481.0
2020-12-31 13:40:00,74.75,74.87,74.67,74.8,314536.0,73.0676,73.1849,72.9894,73.1164,314536.0
2020-12-31 13:50:00,74.81,74.89,74.77,74.82,194058.0,73.1262,73.2044,73.0871,73.136,194058.0
2020-12-31 14:00:00,74.82,74.86,74.68,74.78,323310.0,73.136,73.1751,72.9991,73.0969,323310.0
2020-12-31 14:10:00,74.78,75.1,74.73,75.09,287957.0,73.0969,73.4097,73.048,73.3999,287957.0
2020-12-31 14:20:00,75.1,75.13,74.91,74.94,277689.0,73.4097,73.439,73.224,73.2533,277689.0
2020-12-31 14:30:00,74.94,75.09,74.93,75.06,204060.0,73.2533,73.3999,73.2435,73.3706,204060.0
2020-12-31 14:40:00,75.06,75.18,75.06,75.17,194284.0,73.3706,73.4879,73.3706,73.4781,194284.0
2020-12-31 14:50:00,75.16,75.35,75.1,75.1,261273.0,73.4683,73.6541,73.4097,73.4097,261273.0
2020-12-31 15:00:00,75.11,75.24,75.09,75.22,205503.0,73.4195,73.5465,73.3999,73.527,205503.0
2020-12-31 15:10:00,75.22,75.27,75.07,75.12,248350.0,73.527,73.5759,73.3804,73.4292,248350.0
2020-12-31 15:20:00,75.12,75.23,75.09,75.11,276880.0,73.4292,73.5368,73.3999,73.4195,276880.0
2020-12-31 15:30:00,75.11,75.26,75.07,75.25,394873.0,73.4195,73.5661,73.3804,73.5563,394873.0
2020-12-31 15:40:00,75.24,75.36,75.16,75.17,502227.0,73.5465,73.6638,73.4683,73.4781,502227.0
2020-12-31 15:50:00,75.16,75.28,75.09,75.18,1309558.0,73.4683,73.5856,73.3999,73.4879,1309558.0
2021-01-04 09:30:00,76.48,77.11,75.59,76.09,2849091.0,74.7586,75.3745,73.8887,74.3774,2849091.0
2021-01-04 09:40:00,76.09,77.46,75.93,77.24,1262092.0,74.3774,75.7166,74.221,75.5015,1262092.0
2021-01-04 09:50:00,77.24,78.15,77.24,78.06,1477192.0,75.5015,76.391,75.5015,76.3031,1477192.0
2021-01-04 10:00:00,78.06,78.61,77.77,78.31,1340588.0,76.3031,76.8407,76.0196,76.5474,1340588.0
2021-01-04 10:10:00,78.31,78.33,77.38,77.39,957975.0,76.5474,76.567,75.6384,75.6481,957975.0
2021-01-04 10:20:00,77.39,77.85,77.31,77.44,967228.0,75.6481,76.0978,75.57,75.697,967228.0
2021-01-04 10:30:00,77.44,77.49,77.16,77.3,590697.0,75.697,75.7459,75.4233,75.5602,590697.0
2021-01-04 10:40:00,77.29,77.6,76.92,77.01,768036.0,75.5504,75.8534,75.1887,75.2767,768036.0
2021-01-04 10:50:00,77.02,77.05,76.07,76.07,974309.0,75.2865,75.3158,74.3579,74.3579,974309.0
2021-01-04 11:00:00,76.06,76.3,75.57,75.59,1117661.0,74.3481,74.5827,73.8691,73.8887,1117661.0
2021-01-04 11:10:00,75.6,75.81,75.33,75.52,1081745.0,73.8984,74.1037,73.6345,73.8202,1081745.0
2021-01-04 11:20:00,75.54,75.75,75.3,75.57,651520.0,73.8398,74.0451,73.6052,73.8691,651520.0
2021-01-04 11:30:00,75.56,75.83,75.27,75.67,493802.0,73.8593,74.1233,73.5759,73.9669,493802.0
2021-01-04 11:40:00,75.65,75.65,75.35,75.52,353032.0,73.9473,73.9473,73.6541,73.8202,353032.0
2021-01-04 11:50:00,75.51,75.67,74.73,74.81,875242.0,73.8105,73.9669,73.048,73.1262,875242.0
2021-01-04 12:00:00,74.81,74.9,73.95,74.11,809269.0,73.1262,73.2142,72.2856,72.442,809269.0
2021-01-04 12:10:00,74.13,74.27,73.81,74.14,653214.0,72.4615,72.5984,72.1487,72.4713,653214.0
2021-01-04 12:20:00,74.13,74.4,74.0,74.39,318356.0,72.4615,72.7254,72.3344,72.7157,318356.0
2021-01-04 12:30:00,74.39,74.57,74.11,74.36,392469.0,72.7157,72.8916,72.442,72.6863,392469.0
2021-01-04 12:40:00,74.35,74.42,74.14,74.28,290984.0,72.6766,72.745,72.4713,72.6081,290984.0
2021-01-04 12:50:00,74.29,74.72,74.2,74.64,422305.0,72.6179,73.0382,72.5299,72.96,422305.0
2021-01-04 13:00:00,74.62,74.72,74.43,74.54,240879.0,72.9405,73.0382,72.7548,72.8623,240879.0
2021-01-04 13:10:00,74.54,74.71,74.45,74.57,388378.0,72.8623,73.0285,72.7743,72.8916,388378.0
2021-01-04 13:20:00,74.58,75.02,74.56,74.73,415852.0,72.9014,73.3315,72.8818,73.048,415852.0
2021-01-04 13:30:00,74.71,74.74,74.23,74.42,412464.0,73.0285,73.0578,72.5593,72.745,412464.0
2021-01-04 13:40:00,74.44,74.62,74.4,74.52,260150.0,72.7645,72.9405,72.7254,72.8427,260150.0
2021-01-04 13:50:00,74.53,74.65,74.47,74.58,151896.0,72.8525,72.9698,72.7939,72.9014,151896.0
2021-01-04 14:00:00,74.57,74.59,74.07,74.12,239301.0,72.8916,72.9112,72.4029,72.4517,239301.0
2021-01-04 14:10:00,74.13,74.34,74.03,74.28,220405.0,72.4615,72.6668,72.3638,72.6081,220405.0
2021-01-04 14:20:00,74.28,74.32,74.05,74.16,185109.0,72.6081,72.6472,72.3833,72.4908,185109.0
2021-01-04 14:30:00,74.17,74.19,73.88,73.94,342396.0,72.5006,72.5202,72.2172,72.2758,342396.0
2021-01-04 14:40:00,73.94,74.02,73.77,73.78,246301.0,72.2758,72.354,72.1096,72.1194,246301.0
2021-01-04 14:50:00,73.78,74.21,73.75,74.16,424075.0,72.1194,72.5397,72.0901,72.4908,424075.0
2021-01-04 15:00:00,74.15,74.2,73.84,74.04,257829.0,72.4811,72.5299,72.1781,72.3735,257829.0
2021-01-04 15:10:00,74.04,74.17,73.98,74.06,201170.0,72.3735,72.5006,72.3149,72.3931,201170.0
2021-01-04 15:20:00,74.06,74.08,73.92,74.0,221677.0,72.3931,72.4126,72.2563,72.3344,221677.0
2021-01-04 15:30:00,73.99,74.18,73.81,74.15,339125.0,72.3247,72.5104,72.1487,72.4811,339125.0
2021-01-04 15:40:00,74.15,74.2,74.03,74.16,411087.0,72.4811,72.5299,72.3638,72.4908,411087.0
2021-01-04 15:50:00,74.17,74.21,73.93,74.02,1061210.0,72.5006,72.5397,72.266,72.354,1061210.0
2021-01-05 09:30:00,76.43,77.51,76.03,77.31,3355314.0,74.7098,75.7654,74.3188,75.57,3355314.0
2021-01-05 09:40:00,77.32,77.82,77.12,77.24,1691715.0,75.5797,76.0685,75.3842,75.5015,1691715.0
2021-01-05 09:50:00,77.25,78.18,77.24,78.01,1480718.0,75.5113,76.4204,75.5015,76.2542,1480718.0
2021-01-05 10:00:00,78.02,78.39,77.68,78.09,1188888.0,76.264,76.6256,75.9316,76.3324,1188888.0
2021-01-05 10:10:00,78.1,78.24,77.54,77.57,938791.0,76.3422,76.479,75.7948,75.8241,938791.0
2021-01-05 10:20:00,77.57,78.04,77.21,77.99,1229722.0,75.8241,76.2835,75.4722,76.2346,1229722.0
2021-01-05 10:30:00,77.99,78.12,77.69,77.85,802569.0,76.2346,76.3617,75.9414,76.0978,802569.0
2021-01-05 10:40:00,77.85,78.17,77.6,77.91,732455.0,76.0978,76.4106,75.8534,76.1564,732455.0
2021-01-05 10:50:00,77.9,78.33,77.87,78.11,765453.0,76.1467,76.567,76.1173,76.3519,765453.0
2021-01-05 11:00:00,78.11,78.48,77.97,78.29,860860.0,76.3519,76.7136,76.2151,76.5279,860860.0
2021-01-05 11:10:00,78.28,78.47,78.19,78.27,634174.0,76.5181,76.7038,76.4301,76.5083,634174.0
2021-01-05 11:20:00,78.27,78.66,78.15,78.66,799406.0,76.5083,76.8896,76.391,76.8896,799406.0
2021-01-05 11:30:00,78.66,78.69,78.03,78.12,681049.0,76.8896,76.9189,76.2737,76.3617,681049.0
2021-01-05 11:40:00,78.12,78.31,77.99,78.07,636392.0,76.3617,76.5474,76.2346,76.3128,636392.0
2021-01-05 11:50:00,78.08,78.12,77.82,78.02,488122.0,76.3226,76.3617,76.0685,76.264,488122.0
2021-01-05 12:00:00,78.02,78.25,77.92,78.07,745075.0,76.264,76.4888,76.1662,76.3128,745075.0
2021-01-05 12:10:00,78.05,78.07,77.75,77.88,434177.0,76.2933,76.3128,76.0,76.1271,434177.0
2021-01-05 12:20:00,77.88,77.97,77.59,77.63,305731.0,76.1271,76.2151,75.8436,75.8827,305731.0
2021-01-05 12:30:00,77.63,77.75,77.43,77.47,309739.0,75.8827,76.0,75.6872,75.7263,309739.0
2021-01-05 12:40:00,77.46,77.47,77.13,77.14,383103.0,75.7166,75.7263,75.394,75.4038,383103.0
2021-01-05 12:50:00,77.13,77.23,76.96,77.21,576316.0,75.394,75.4918,75.2278,75.4722,576316.0
2021-01-05 13:00:00,77.21,77.27,77.07,77.07,329498.0,75.4722,75.5309,75.3354,75.3354,329498.0
2021-01-05 13:10:00,77.08,77.15,76.91,77.02,219984.0,75.3451,75.4136,75.179,75.2865,219984.0
2021-01-05 13:20:00,77.04,77.18,76.99,77.09,243713.0,75.306,75.4429,75.2572,75.3549,243713.0
2021-01-05 13:30:00,77.08,77.12,76.96,77.09,235909.0,75.3451,75.3842,75.2278,75.3549,235909.0
2021-01-05 13:40:00,77.09,77.14,76.94,76.95,215190.0,75.3549,75.4038,75.2083,75.2181,215190.0
2021-01-05 13:50:00,76.95,76.99,76.81,76.94,271374.0,75.2181,75.2572,75.0812,75.2083,271374.0
2021-01-05 14:00:00,76.94,77.15,76.83,76.9,409851.0,75.2083,75.4136,75.1008,75.1692,409851.0
2021-01-05 14:10:00,76.9,76.93,76.69,76.78,322682.0,75.1692,75.1985,74.9639,75.0519,322682.0
2021-01-05 14:20:00,76.8,77.28,76.75,77.24,647670.0,75.0714,75.5406,75.0226,75.5015,647670.0
2021-01-05 14:30:00,77.24,77.5,77.17,77.3,1004223.0,75.5015,75.7557,75.4331,75.5602,1004223.0
2021-01-05 14:40:00,77.3,77.35,77.11,77.17,444388.0,75.5602,75.609,75.3745,75.4331,444388.0
2021-01-05 14:50:00,77.17,77.2,76.94,77.0,578432.0,75.4331,75.4624,75.2083,75.2669,578432.0
2021-01-05 15:00:00,77.01,77.18,76.96,77.15,393676.0,75.2767,75.4429,75.2278,75.4136,393676.0
2021-01-05 15:10:00,77.15,77.15,76.82,76.92,351809.0,75.4136,75.4136,75.091,75.1887,351809.0
2021-01-05 15:20:00,76.92,76.98,76.85,76.86,232043.0,75.1887,75.2474,75.1203,75.1301,232043.0
2021-01-05 15:30:00,76.86,76.97,76.75,76.81,397450.0,75.1301,75.2376,75.0226,75.0812,397450.0
2021-01-05 15:40:00,76.81,77.03,76.75,77.02,497067.0,75.0812,75.2963,75.0226,75.2865,497067.0
2021-01-05 15:50:00,77.03,77.3,76.91,77.27,1134274.0,75.2963,75.5602,75.179,75.5309,1134274.0
2021-01-06 09:30:00,76.12,78.07,76.1,78.05,1525062.0,74.4067,76.3128,74.3872,76.2933,1525062.0
2021-01-06 09:40:00,78.05,78.08,77.26,77.55,769275.0,76.2933,76.3226,75.5211,75.8045,769275.0
2021-01-06 09:50:00,77.54,77.64,77.02,77.11,513976.0,75.7948,75.8925,75.2865,75.3745,513976.0
2021-01-06 10:00:00,77.12,77.39,76.8,77.39,479411.0,75.3842,75.6481,75.0714,75.6481,479411.0
2021-01-06 10:10:00,77.4,77.79,77.37,77.76,339079.0,75.6579,76.0391,75.6286,76.0098,339079.0
2021-01-06 10:20:00,77.77,77.95,77.38,77.64,410145.0,76.0196,76.1955,75.6384,75.8925,410145.0
2021-01-06 10:30:00,77.64,78.4,77.46,78.31,566545.0,75.8925,76.6354,75.7166,76.5474,566545.0
2021-01-06 10:40:00,78.31,78.44,78.0,78.26,420400.0,76.5474,76.6745,76.2444,76.4986,420400.0
2021-01-06 10:50:00,78.25,78.27,77.7,77.76,385175.0,76.4888,76.5083,75.9512,76.0098,385175.0
2021-01-06 11:00:00,77.76,77.78,77.32,77.49,642978.0,76.0098,76.0294,75.5797,75.7459,642978.0
2021-01-06 11:10:00,77.49,77.76,77.34,77.61,378503.0,75.7459,76.0098,75.5993,75.8632,378503.0
2021-01-06 11:20:00,77.62,77.82,77.4,77.42,300148.0,75.873,76.0685,75.6579,75.6775,300148.0
2021-01-06 11:30:00,77.41,77.63,77.11,77.2,529175.0,75.6677,75.8827,75.3745,75.4624,529175.0
2021-01-06 11:40:00,77.2,77.92,77.16,77.83,899647.0,75.4624,76.1662,75.4233,76.0782,899647.0
2021-01-06 11:50:00,77.84,78.06,77.7,78.01,427451.0,76.088,76.3031,75.9512,76.2542,427451.0
2021-01-06 12:00:00,78.02,78.24,77.85,78.09,339158.0,76.264,76.479,76.0978,76.3324,339158.0
2021-01-06 12:10:00,78.1,78.36,78.0,78.29,359320.0,76.3422,76.5963,76.2444,76.5279,359320.0
2021-01-06 12:20:00,78.29,78.39,78.01,78.23,276779.0,76.5279,76.6256,76.2542,76.4692,276779.0
2021-01-06 12:30:00,78.23,78.39,77.94,78.01,190394.0,76.4692,76.6256,76.1858,76.2542,190394.0
2021-01-06 12:40:00,78.01,78.2,77.98,78.17,221078.0,76.2542,76.4399,76.2249,76.4106,221078.0
2021-01-06 12:50:00,78.17,78.22,77.97,77.98,169770.0,76.4106,76.4595,76.2151,76.2249,169770.0
2021-01-06 13:00:00,77.99,78.01,77.45,77.47,376241.0,76.2346,76.2542,75.7068,75.7263,376241.0
2021-01-06 13:10:00,77.48,77.69,77.39,77.41,293608.0,75.7361,75.9414,75.6481,75.6677,293608.0
2021-01-06 13:20:00,77.41,77.46,77.25,77.25,185562.0,75.6677,75.7166,75.5113,75.5113,185562.0
2021-01-06 13:30:00,77.25,77.75,77.24,77.67,315599.0,75.5113,76.0,75.5015,75.9218,315599.0
2021-01-06 13:40:00,77.68,78.45,77.6,78.2,486051.0,75.9316,76.6843,75.8534,76.4399,486051.0
2021-01-06 13:50:00,78.21,78.44,78.2,78.24,535624.0,76.4497,76.6745,76.4399,76.479,535624.0
2021-01-06 14:00:00,78.23,78.45,78.2,78.32,276656.0,76.4692,76.6843,76.4399,76.5572,276656.0
2021-01-06 14:10:00,78.33,78.36,77.69,77.8,289430.0,76.567,76.5963,75.9414,76.0489,289430.0
2021-01-06 14:20:00,77.79,78.05,77.51,77.53,421970.0,76.0391,76.2933,75.7654,75.785,421970.0
2021-01-06 14:30:00,77.53,77.97,77.32,77.49,309652.0,75.785,76.2151,75.5797,75.7459,309652.0
2021-01-06 14:40:00,77.46,77.77,77.18,77.21,337391.0,75.7166,76.0196,75.4429,75.4722,337391.0
2021-01-06 14:50:00,77.23,77.69,77.17,77.66,387992.0,75.4918,75.9414,75.4331,75.9121,387992.0
2021-01-06 15:00:00,77.64,77.64,77.18,77.24,384485.0,75.8925,75.8925,75.4429,75.5015,384485.0
2021-01-06 15:10:00,77.26,77.57,77.18,77.49,234627.0,75.5211,75.8241,75.4429,75.7459,234627.0
2021-01-06 15:20:00,77.48,77.53,76.85,77.35,447952.0,75.7361,75.785,75.1203,75.609,447952.0
2021-01-06 15:30:00,77.36,77.44,77.1,77.13,342705.0,75.6188,75.697,75.3647,75.394,342705.0
2021-01-06 15:40:00,77.12,77.4,77.09,77.32,345890.0,75.3842,75.6579,75.3549,75.5797,345890.0
2021-01-06 15:50:00,77.31,77.31,76.97,77.11,819448.0,75.57,75.57,75.2376,75.3745,819448.0
2021-01-07 09:30:00,78.08,79.66,78.06,79.15,2237338.0,76.3226,77.8671,76.3031,77.3685,2237338.0
2021-01-07 09:40:00,79.12,79.34,78.14,78.3,1103448.0,77.3392,77.5543,76.3813,76.5377,1103448.0
2021-01-07 09:50:00,78.31,78.76,78.05,78.75,722684.0,76.5474,76.9873,76.2933,76.9775,722684.0
2021-01-07 10:00:00,78.76,79.2,78.6,79.02,606139.0,76.9873,77.4174,76.8309,77.2415,606139.0
2021-01-07 10:10:00,79.02,79.31,78.7,79.1,448540.0,77.2415,77.5249,76.9287,77.3197,448540.0
2021-01-07 10:20:00,79.08,79.53,79.08,79.52,421457.0,77.3001,77.74,77.3001,77.7302,421457.0
2021-01-07 10:30:00,79.53,79.73,79.45,79.54,515499.0,77.74,77.9355,77.6618,77.7498,515499.0
2021-01-07 10:40:00,79.52,79.97,79.5,79.93,637510.0,77.7302,78.1701,77.7107,78.131,637510.0
2021-01-07 10:50:00,79.94,79.95,79.6,79.78,374331.0,78.1408,78.1505,77.8084,77.9844,374331.0
2021-01-07 11:00:00,79.79,80.08,79.7,79.86,576302.0,77.9941,78.2776,77.9062,78.0626,576302.0
2021-01-07 11:10:00,79.85,79.92,79.6,79.72,594882.0,78.0528,78.1212,77.8084,77.9257,594882.0
2021-01-07 11:20:00,79.72,79.86,79.37,79.45,415958.0,77.9257,78.0626,77.5836,77.6618,415958.0
2021-01-07 11:30:00,79.46,79.75,79.25,79.62,405702.0,77.6716,77.955,77.4663,77.828,405702.0
2021-01-07 11:40:00,79.62,79.85,79.42,79.45,240425.0,77.828,78.0528,77.6325,77.6618,240425.0
2021-01-07 11:50:00,79.43,79.45,78.85,78.92,428900.0,77.6422,77.6618,77.0753,77.1437,428900.0
2021-01-07 12:00:00,78.93,78.98,78.82,78.86,263312.0,77.1535,77.2024,77.046,77.0851,263312.0
2021-01-07 12:10:00,78.86,78.91,78.59,78.64,322715.0,77.0851,77.1339,76.8211,76.87,322715.0
2021-01-07 12:20:00,78.64,79.06,78.62,78.99,216990.0,76.87,77.2806,76.8505,77.2121,216990.0
2021-01-07 12:30:00,78.99,79.12,78.9,78.96,217721.0,77.2121,77.3392,77.1242,77.1828,217721.0
2021-01-07 12:40:00,78.95,78.99,78.76,78.79,186544.0,77.173,77.2121,76.9873,77.0166,186544.0
2021-01-07 12:50:00,78.79,78.97,78.71,78.81,188532.0,77.0166,77.1926,76.9384,77.0362,188532.0
2021-01-07 13:00:00,78.81,78.87,78.55,78.56,192704.0,77.0362,77.0948,76.782,76.7918,192704.0
2021-01-07 13:10:00,78.58,78.82,78.52,78.79,229616.0,76.8114,77.046,76.7527,77.0166,229616.0
2021-01-07 13:20:00,78.78,78.81,78.65,78.73,158648.0,77.0069,77.0362,76.8798,76.958,158648.0
2021-01-07 13:30:00,78.72,78.82,78.69,78.72,201945.0,76.9482,77.046,76.9189,76.9482,201945.0
2021-01-07 13:40:00,78.72,78.77,78.63,78.68,244831.0,76.9482,76.9971,76.8602,76.9091,244831.0
2021-01-07 13:50:00,78.69,78.99,78.66,78.94,243180.0,76.9189,77.2121,76.8896,77.1633,243180.0
2021-01-07 14:00:00,78.97,79.12,78.74,78.76,378292.0,77.1926,77.3392,76.9678,76.9873,378292.0
2021-01-07 14:10:00,78.77,78.81,78.55,78.79,289183.0,76.9971,77.0362,76.782,77.0166,289183.0
2021-01-07 14:20:00,78.78,78.9,78.7,78.74,231625.0,77.0069,77.1242,76.9287,76.9678,231625.0
2021-01-07 14:30:00,78.75,78.75,78.54,78.62,324484.0,76.9775,76.9775,76.7723,76.8505,324484.0
2021-01-07 14:40:00,78.62,78.67,78.49,78.53,321870.0,76.8505,76.8993,76.7234,76.7625,321870.0
2021-01-07 14:50:00,78.53,78.64,78.34,78.4,303897.0,76.7625,76.87,76.5768,76.6354,303897.0
2021-01-07 15:00:00,78.41,78.57,78.36,78.56,390389.0,76.6452,76.8016,76.5963,76.7918,390389.0
2021-01-07 15:10:00,78.56,78.79,78.48,78.7,510500.0,76.7918,77.0166,76.7136,76.9287,510500.0
2021-01-07 15:20:00,78.72,79.05,78.72,78.86,524066.0,76.9482,77.2708,76.9482,77.0851,524066.0
2021-01-07 15:30:00,78.86,79.01,78.84,78.99,486088.0,77.0851,77.2317,77.0655,77.2121,486088.0
2021-01-07 15:40:00,78.98,79.47,78.96,79.42,1014690.0,77.2024,77.6813,77.1828,77.6325,1014690.0
2021-01-07 15:50:00,79.41,79.79,78.9,79.07,2289149.0,77.6227,77.9941,77.1242,77.2903,2289149.0
2021-01-08 09:30:00,82.6,84.16,81.38,81.42,5010900.0,80.7409,82.2658,79.5483,79.5874,5010900.0
2021-01-08 09:40:00,81.47,82.61,81.22,81.79,2049660.0,79.6363,80.7507,79.3919,79.9491,2049660.0
2021-01-08 09:50:00,81.8,81.99,80.72,81.06,1824270.0,79.9589,80.1446,78.9032,79.2355,1824270.0
2021-01-08 10:00:00,81.08,81.48,80.53,81.33,2480145.0,79.2551,79.6461,78.7175,79.4995,2480145.0
2021-01-08 10:10:00,81.3,81.3,80.25,80.37,1485484.0,79.4701,79.4701,78.4438,78.5611,1485484.0
2021-01-08 10:20:00,80.34,80.48,79.9,80.08,1939293.0,78.5318,78.6686,78.1017,78.2776,1939293.0
2021-01-08 10:30:00,80.04,80.62,79.97,80.59,1888667.0,78.2385,78.8055,78.1701,78.7761,1888667.0
2021-01-08 10:40:00,80.58,81.11,80.21,80.35,1358559.0,78.7664,79.2844,78.4047,78.5415,1358559.0
2021-01-08 10:50:00,80.34,80.81,80.21,80.42,931621.0,78.5318,78.9912,78.4047,78.61,931621.0
2021-01-08 11:00:00,80.42,80.84,80.13,80.21,786881.0,78.61,79.0205,78.3265,78.4047,786881.0
2021-01-08 11:10:00,80.22,80.54,79.98,80.08,884558.0,78.4145,78.7273,78.1799,78.2776,884558.0
2021-01-08 11:20:00,80.08,80.21,79.98,79.99,524367.0,78.2776,78.4047,78.1799,78.1896,524367.0
2021-01-08 11:30:00,79.99,80.06,79.55,79.61,1185733.0,78.1896,78.2581,77.7595,77.8182,1185733.0
2021-01-08 11:40:00,79.61,79.73,79.07,79.31,825117.0,77.8182,77.9355,77.2903,77.5249,825117.0
2021-01-08 11:50:00,79.3,79.4,78.76,79.17,1018430.0,77.5152,77.6129,76.9873,77.3881,1018430.0
2021-01-08 12:00:00,79.16,79.72,79.14,79.69,873946.0,77.3783,77.9257,77.3588,77.8964,873946.0
2021-01-08 12:10:00,79.67,79.95,79.47,79.5,681226.0,77.8768,78.1505,77.6813,77.7107,681226.0
2021-01-08 12:20:00,79.5,79.79,79.33,79.66,614800.0,77.7107,77.9941,77.5445,77.8671,614800.0
2021-01-08 12:30:00,79.66,80.1,79.49,80.08,714589.0,77.8671,78.2972,77.7009,78.2776,714589.0
2021-01-08 12:40:00,80.07,80.25,79.15,79.28,780943.0,78.2678,78.4438,77.3685,77.4956,780943.0
2021-01-08 12:50:00,79.28,79.56,79.1,79.16,763442.0,77.4956,77.7693,77.3197,77.3783,763442.0
2021-01-08 13:00:00,79.16,79.25,78.88,78.9,450641.0,77.3783,77.4663,77.1046,77.1242,450641.0
2021-01-08 13:10:00,78.88,78.94,78.15,78.16,980930.0,77.1046,77.1633,76.391,76.4008,980930.0
2021-01-08 13:20:00,78.16,78.21,77.58,77.86,1283357.0,76.4008,76.4497,75.8339,76.1076,1283357.0
2021-01-08 13:30:00,77.85,77.87,77.12,77.54,1360491.0,76.0978,76.1173,75.3842,75.7948,1360491.0
2021-01-08 13:40:00,77.54,77.65,77.07,77.64,834714.0,75.7948,75.9023,75.3354,75.8925,834714.0
2021-01-08 13:50:00,77.62,77.85,77.37,77.53,565474.0,75.873,76.0978,75.6286,75.785,565474.0
2021-01-08 14:00:00,77.53,77.8,77.36,77.59,624682.0,75.785,76.0489,75.6188,75.8436,624682.0
2021-01-08 14:10:00,77.59,77.82,77.38,77.46,544377.0,75.8436,76.0685,75.6384,75.7166,544377.0
2021-01-08 14:20:00,77.46,77.67,77.31,77.56,547889.0,75.7166,75.9218,75.57,75.8143,547889.0
2021-01-08 14:30:00,77.57,77.78,77.47,77.65,559545.0,75.8241,76.0294,75.7263,75.9023,559545.0
2021-01-08 14:40:00,77.65,77.78,77.5,77.76,492722.0,75.9023,76.0294,75.7557,76.0098,492722.0
2021-01-08 14:50:00,77.76,78.05,77.71,77.83,677872.0,76.0098,76.2933,75.9609,76.0782,677872.0
2021-01-08 15:00:00,77.84,77.89,77.65,77.75,478467.0,76.088,76.1369,75.9023,76.0,478467.0
2021-01-08 15:10:00,77.75,77.84,77.52,77.54,573280.0,76.0,76.088,75.7752,75.7948,573280.0
2021-01-08 15:20:00,77.54,77.55,77.16,77.38,741706.0,75.7948,75.8045,75.4233,75.6384,741706.0
2021-01-08 15:30:00,77.37,77.63,77.37,77.59,864409.0,75.6286,75.8827,75.6286,75.8436,864409.0
2021-01-08 15:40:00,77.59,77.75,77.42,77.48,841421.0,75.8436,76.0,75.6775,75.7361,841421.0
2021-01-08 15:50:00,77.48,77.64,77.26,77.42,1837862.0,75.7361,75.8925,75.5211,75.6775,1837862.0
2021-01-11 09:30:00,76.64,78.3,76.42,78.21,1712649.0,74.915,76.5377,74.7,76.4497,1712649.0
2021-01-11 09:40:00,78.22,78.6,77.97,77.98,1215525.0,76.4595,76.8309,76.2151,76.2249,1215525.0
2021-01-11 09:50:00,77.97,78.43,77.85,78.25,583676.0,76.2151,76.6647,76.0978,76.4888,583676.0
2021-01-11 10:00:00,78.23,79.05,78.19,78.77,909526.0,76.4692,77.2708,76.4301,76.9971,909526.0
2021-01-11 10:10:00,78.75,78.8,78.34,78.61,576711.0,76.9775,77.0264,76.5768,76.8407,576711.0
2021-01-11 10:20:00,78.62,79.6,78.61,79.45,793491.0,76.8505,77.8084,76.8407,77.6618,793491.0
2021-01-11 10:30:00,79.45,79.8,79.36,79.56,639808.0,77.6618,78.0039,77.5738,77.7693,639808.0
2021-01-11 10:40:00,79.57,79.67,79.05,79.05,449247.0,77.7791,77.8768,77.2708,77.2708,449247.0
2021-01-11 10:50:00,79.04,79.2,78.89,78.92,340928.0,77.261,77.4174,77.1144,77.1437,340928.0
2021-01-11 11:00:00,78.92,78.96,78.57,78.61,353106.0,77.1437,77.1828,76.8016,76.8407,353106.0
2021-01-11 11:10:00,78.62,78.62,78.2,78.4,344046.0,76.8505,76.8505,76.4399,76.6354,344046.0
2021-01-11 11:20:00,78.4,78.88,78.39,78.66,329207.0,76.6354,77.1046,76.6256,76.8896,329207.0
2021-01-11 11:30:00,78.65,78.84,78.48,78.67,257597.0,76.8798,77.0655,76.7136,76.8993,257597.0
2021-01-11 11:40:00,78.65,78.77,78.44,78.73,238026.0,76.8798,76.9971,76.6745,76.958,238026.0
2021-01-11 11:50:00,78.74,79.06,78.58,79.04,249723.0,76.9678,77.2806,76.8114,77.261,249723.0
2021-01-11 12:00:00,79.04,79.06,78.81,78.95,232222.0,77.261,77.2806,77.0362,77.173,232222.0
2021-01-11 12:10:00,78.95,79.02,78.81,78.91,191032.0,77.173,77.2415,77.0362,77.1339,191032.0
2021-01-11 12:20:00,78.9,79.32,78.89,79.3,265465.0,77.1242,77.5347,77.1144,77.5152,265465.0
2021-01-11 12:30:00,79.29,79.4,79.21,79.22,211135.0,77.5054,77.6129,77.4272,77.437,211135.0
2021-01-11 12:40:00,79.21,79.24,79.03,79.15,194448.0,77.4272,77.4565,77.2512,77.3685,194448.0
2021-01-11 12:50:00,79.14,79.25,78.92,78.95,155584.0,77.3588,77.4663,77.1437,77.173,155584.0
2021-01-11 13:00:00,78.95,79.2,78.94,79.03,173094.0,77.173,77.4174,77.1633,77.2512,173094.0
2021-01-11 13:10:00,79.03,79.26,79.0,79.03,206542.0,77.2512,77.4761,77.2219,77.2512,206542.0
2021-01-11 13:20:00,79.03,79.12,78.83,78.91,264808.0,77.2512,77.3392,77.0557,77.1339,264808.0
2021-01-11 13:30:00,78.9,79.02,78.83,78.92,227051.0,77.1242,77.2415,77.0557,77.1437,227051.0
2021-01-11 13:40:00,78.93,78.97,78.73,78.78,313263.0,77.1535,77.1926,76.958,77.0069,313263.0
2021-01-11 13:50:00,78.79,78.94,78.75,78.76,214844.0,77.0166,77.1633,76.9775,76.9873,214844.0
2021-01-11 14:00:00,78.75,78.78,78.67,78.73,123136.0,76.9775,77.0069,76.8993,76.958,123136.0
2021-01-11 14:10:00,78.73,78.84,78.63,78.63,246922.0,76.958,77.0655,76.8602,76.8602,246922.0
2021-01-11 14:20:00,78.65,78.75,78.53,78.62,280728.0,76.8798,76.9775,76.7625,76.8505,280728.0
2021-01-11 14:30:00,78.61,78.63,78.5,78.58,166280.0,76.8407,76.8602,76.7332,76.8114,166280.0
2021-01-11 14:40:00,78.58,78.79,78.52,78.73,206197.0,76.8114,77.0166,76.7527,76.958,206197.0
2021-01-11 14:50:00,78.73,78.98,78.63,78.93,216110.0,76.958,77.2024,76.8602,77.1535,216110.0
2021-01-11 15:00:00,78.95,78.95,78.74,78.79,190256.0,77.173,77.173,76.9678,77.0166,190256.0
2021-01-11 15:10:00,78.79,78.85,78.52,78.6,223249.0,77.0166,77.0753,76.7527,76.8309,223249.0
2021-01-11 15:20:00,78.59,78.61,78.32,78.38,237834.0,76.8211,76.8407,76.5572,76.6159,237834.0
2021-01-11 15:30:00,78.4,78.64,78.38,78.49,268209.0,76.6354,76.87,76.6159,76.7234,268209.0
2021-01-11 15:40:00,78.49,78.68,78.47,78.61,314055.0,76.7234,76.9091,76.7038,76.8407,314055.0
2021-01-11 15:50:00,78.63,78.76,78.52,78.67,783030.0,76.8602,76.9873,76.7527,76.8993,783030.0
2021-01-12 09:30:00,79.19,79.38,78.4,78.98,1233983.0,77.4076,77.5934,76.6354,77.2024,1233983.0
2021-01-12 09:40:00,78.99,78.99,77.92,78.15,724987.0,77.2121,77.2121,76.1662,76.391,724987.0
2021-01-12 09:50:00,78.13,78.49,77.82,78.35,637619.0,76.3715,76.7234,76.0685,76.5865,637619.0
2021-01-12 10:00:00,78.35,78.62,78.1,78.43,342082.0,76.5865,76.8505,76.3422,76.6647,342082.0
2021-01-12 10:10:00,78.45,78.81,78.29,78.79,440929.0,76.6843,77.0362,76.5279,77.0166,440929.0
2021-01-12 10:20:00,78.77,79.08,78.74,78.93,600336.0,76.9971,77.3001,76.9678,77.1535,600336.0
2021-01-12 10:30:00,78.95,78.99,78.52,78.64,304581.0,77.173,77.2121,76.7527,76.87,304581.0
2021-01-12 10:40:00,78.65,79.12,78.55,78.97,443572.0,76.8798,77.3392,76.782,77.1926,443572.0
2021-01-12 10:50:00,78.98,79.13,78.79,78.85,254273.0,77.2024,77.349,77.0166,77.0753,254273.0
2021-01-12 11:00:00,78.85,78.95,78.65,78.92,325611.0,77.0753,77.173,76.8798,77.1437,325611.0
2021-01-12 11:10:00,78.92,79.15,78.84,78.99,383877.0,77.1437,77.3685,77.0655,77.2121,383877.0
2021-01-12 11:20:00,79.0,79.13,78.82,79.04,243955.0,77.2219,77.349,77.046,77.261,243955.0
2021-01-12 11:30:00,79.04,79.05,78.2,78.28,992572.0,77.261,77.2708,76.4399,76.5181,992572.0
2021-01-12 11:40:00,78.25,78.68,78.25,78.53,303011.0,76.4888,76.9091,76.4888,76.7625,303011.0
2021-01-12 11:50:00,78.53,78.7,78.23,78.67,273053.0,76.7625,76.9287,76.4692,76.8993,273053.0
2021-01-12 12:00:00,78.66,78.66,78.03,78.09,294829.0,76.8896,76.8896,76.2737,76.3324,294829.0
2021-01-12 12:10:00,78.09,78.45,78.02,78.37,283540.0,76.3324,76.6843,76.264,76.6061,283540.0
2021-01-12 12:20:00,78.36,78.42,78.1,78.26,234159.0,76.5963,76.655,76.3422,76.4986,234159.0
2021-01-12 12:30:00,78.25,78.42,78.13,78.37,209648.0,76.4888,76.655,76.3715,76.6061,209648.0
2021-01-12 12:40:00,78.37,78.55,78.13,78.48,251970.0,76.6061,76.782,76.3715,76.7136,251970.0
2021-01-12 12:50:00,78.47,78.75,78.47,78.69,195404.0,76.7038,76.9775,76.7038,76.9189,195404.0
2021-01-12 13:00:00,78.67,78.85,78.58,78.83,165430.0,76.8993,77.0753,76.8114,77.0557,165430.0
2021-01-12 13:10:00,78.83,79.13,78.8,79.01,311167.0,77.0557,77.349,77.0264,77.2317,311167.0
2021-01-12 13:20:00,79.01,79.05,78.82,79.02,187099.0,77.2317,77.2708,77.046,77.2415,187099.0
2021-01-12 13:30:00,79.03,79.23,78.94,79.23,224283.0,77.2512,77.4467,77.1633,77.4467,224283.0
2021-01-12 13:40:00,79.23,79.23,79.02,79.06,220918.0,77.4467,77.4467,77.2415,77.2806,220918.0
2021-01-12 13:50:00,79.06,79.13,78.94,79.08,234533.0,77.2806,77.349,77.1633,77.3001,234533.0
2021-01-12 14:00:00,79.08,79.28,79.05,79.11,245482.0,77.3001,77.4956,77.2708,77.3294,245482.0
2021-01-12 14:10:00,79.11,79.13,78.84,78.92,191316.0,77.3294,77.349,77.0655,77.1437,191316.0
2021-01-12 14:20:00,78.91,78.98,78.85,78.88,168555.0,77.1339,77.2024,77.0753,77.1046,168555.0
2021-01-12 14:30:00,78.89,79.13,78.7,78.71,189639.0,77.1144,77.349,76.9287,76.9384,189639.0
2021-01-12 14:40:00,78.72,78.81,78.62,78.79,194769.0,76.9482,77.0362,76.8505,77.0166,194769.0
2021-01-12 14:50:00,78.8,78.91,78.63,78.85,217138.0,77.0264,77.1339,76.8602,77.0753,217138.0
2021-01-12 15:00:00,78.85,78.97,78.81,78.95,251240.0,77.0753,77.1926,77.0362,77.173,251240.0
2021-01-12 15:10:00,78.96,79.05,78.92,79.0,269727.0,77.1828,77.2708,77.1437,77.2219,269727.0
2021-01-12 15:20:00,79.0,79.17,78.99,79.03,471173.0,77.2219,77.3881,77.2121,77.2512,471173.0
2021-01-12 15:30:00,79.03,79.08,78.91,78.99,243548.0,77.2512,77.3001,77.1339,77.2121,243548.0
2021-01-12 15:40:00,78.98,79.25,78.98,79.25,314027.0,77.2024,77.4663,77.2024,77.4663,314027.0
2021-01-12 15:50:00,79.26,79.62,79.21,79.46,1213132.0,77.4761,77.828,77.4272,77.6716,1213132.0
2021-01-13 09:30:00,78.97,79.4,78.6,78.93,825100.0,77.1926,77.6129,76.8309,77.1535,825100.0
2021-01-13 09:40:00,78.93,79.34,78.7,79.2,488300.0,77.1535,77.5543,76.9287,77.4174,488300.0
2021-01-13 09:50:00,79.2,79.33,78.95,79.18,305751.0,77.4174,77.5445,77.173,77.3979,305751.0
2021-01-13 10:00:00,79.19,79.25,78.55,79.08,485381.0,77.4076,77.4663,76.782,77.3001,485381.0
2021-01-13 10:10:00,79.07,79.55,79.06,79.41,397313.0,77.2903,77.7595,77.2806,77.6227,397313.0
2021-01-13 10:20:00,79.44,79.46,79.23,79.41,248221.0,77.652,77.6716,77.4467,77.6227,248221.0
2021-01-13 10:30:00,79.4,79.47,79.26,79.35,333429.0,77.6129,77.6813,77.4761,77.564,333429.0
2021-01-13 10:40:00,79.36,79.44,79.14,79.17,282570.0,77.5738,77.652,77.3588,77.3881,282570.0
2021-01-13 10:50:00,79.17,79.36,79.09,79.3,281708.0,77.3881,77.5738,77.3099,77.5152,281708.0
2021-01-13 11:00:00,79.3,79.33,79.15,79.25,225347.0,77.5152,77.5445,77.3685,77.4663,225347.0
2021-01-13 11:10:00,79.25,79.28,78.82,78.86,269830.0,77.4663,77.4956,77.046,77.0851,269830.0
2021-01-13 11:20:00,78.86,79.1,78.82,79.1,362812.0,77.0851,77.3197,77.046,77.3197,362812.0
2021-01-13 11:30:00,79.1,79.23,78.98,79.18,247836.0,77.3197,77.4467,77.2024,77.3979,247836.0
2021-01-13 11:40:00,79.17,79.2,79.02,79.06,261654.0,77.3881,77.4174,77.2415,77.2806,261654.0
2021-01-13 11:50:00,79.07,79.16,78.98,79.11,249927.0,77.2903,77.3783,77.2024,77.3294,249927.0
2021-01-13 12:00:00,79.13,79.2,78.97,79.1,187926.0,77.349,77.4174,77.1926,77.3197,187926.0
2021-01-13 12:10:00,79.1,79.25,79.02,79.03,139651.0,77.3197,77.4663,77.2415,77.2512,139651.0
2021-01-13 12:20:00,79.01,79.17,79.0,79.15,153858.0,77.2317,77.3881,77.2219,77.3685,153858.0
2021-01-13 12:30:00,79.14,79.2,79.1,79.18,160127.0,77.3588,77.4174,77.3197,77.3979,160127.0
2021-01-13 12:40:00,79.2,79.47,79.15,79.44,152666.0,77.4174,77.6813,77.3685,77.652,152666.0
2021-01-13 12:50:00,79.44,79.48,79.28,79.38,187025.0,77.652,77.6911,77.4956,77.5934,187025.0
2021-01-13 13:00:00,79.38,79.52,79.34,79.41,195200.0,77.5934,77.7302,77.5543,77.6227,195200.0
2021-01-13 13:10:00,79.4,79.76,79.39,79.75,308184.0,77.6129,77.9648,77.6031,77.955,308184.0
2021-01-13 13:20:00,79.75,79.82,79.55,79.72,289974.0,77.955,78.0235,77.7595,77.9257,289974.0
2021-01-13 13:30:00,79.72,79.88,79.63,79.84,220145.0,77.9257,78.0821,77.8377,78.043,220145.0
2021-01-13 13:40:00,79.83,79.99,79.74,79.95,261417.0,78.0332,78.1896,77.9453,78.1505,261417.0
2021-01-13 13:50:00,79.95,79.99,79.89,79.98,223454.0,78.1505,78.1896,78.0919,78.1799,223454.0
2021-01-13 14:00:00,79.99,80.39,79.92,80.22,614993.0,78.1896,78.5806,78.1212,78.4145,614993.0
2021-01-13 14:10:00,80.23,80.23,80.06,80.09,196267.0,78.4242,78.4242,78.2581,78.2874,196267.0
2021-01-13 14:20:00,80.09,80.15,79.96,80.09,242653.0,78.2874,78.346,78.1603,78.2874,242653.0
2021-01-13 14:30:00,80.09,80.17,80.03,80.16,199393.0,78.2874,78.3656,78.2287,78.3558,199393.0
2021-01-13 14:40:00,80.16,80.2,79.98,80.1,206377.0,78.3558,78.3949,78.1799,78.2972,206377.0
2021-01-13 14:50:00,80.09,80.21,80.02,80.11,203408.0,78.2874,78.4047,78.219,78.3069,203408.0
2021-01-13 15:00:00,80.11,80.17,79.98,80.08,280243.0,78.3069,78.3656,78.1799,78.2776,280243.0
2021-01-13 15:10:00,80.08,80.16,79.99,80.11,286360.0,78.2776,78.3558,78.1896,78.3069,286360.0
2021-01-13 15:20:00,80.11,80.13,79.77,79.79,272528.0,78.3069,78.3265,77.9746,77.9941,272528.0
2021-01-13 15:30:00,79.79,79.92,79.73,79.83,474329.0,77.9941,78.1212,77.9355,78.0332,474329.0
2021-01-13 15:40:00,79.83,80.09,79.8,80.08,477224.0,78.0332,78.2874,78.0039,78.2776,477224.0
2021-01-13 15:50:00,80.08,80.08,79.88,79.91,648935.0,78.2776,78.2776,78.0821,78.1114,648935.0
2021-01-14 09:30:00,79.89,80.54,79.89,80.1,913383.0,78.0919,78.7273,78.0919,78.2972,913383.0
2021-01-14 09:40:00,80.11,80.16,79.75,79.98,977265.0,78.3069,78.3558,77.955,78.1799,977265.0
2021-01-14 09:50:00,79.98,80.56,79.55,80.41,675241.0,78.1799,78.7468,77.7595,78.6002,675241.0
2021-01-14 10:00:00,80.4,80.92,80.19,80.92,467060.0,78.5904,79.0987,78.3851,79.0987,467060.0
2021-01-14 10:10:00,80.92,81.23,80.78,81.16,718509.0,79.0987,79.4017,78.9618,79.3333,718509.0
2021-01-14 10:20:00,81.16,81.16,80.67,80.72,374982.0,79.3333,79.3333,78.8543,78.9032,374982.0
2021-01-14 10:30:00,80.71,81.04,80.51,80.92,334474.0,78.8934,79.216,78.6979,79.0987,334474.0
2021-01-14 10:40:00,80.92,81.1,80.83,80.86,310302.0,79.0987,79.2746,79.0107,79.04,310302.0
2021-01-14 10:50:00,80.87,80.99,80.66,80.91,286697.0,79.0498,79.1671,78.8446,79.0889,286697.0
2021-01-14 11:00:00,80.92,81.55,80.9,81.4,467056.0,79.0987,79.7145,79.0791,79.5679,467056.0
2021-01-14 11:10:00,81.4,81.54,81.21,81.53,309330.0,79.5679,79.7047,79.3822,79.695,309330.0
2021-01-14 11:20:00,81.53,81.94,81.48,81.94,525698.0,79.695,80.0957,79.6461,80.0957,525698.0
2021-01-14 11:30:00,81.93,82.21,81.75,81.84,595279.0,80.086,80.3597,79.91,79.998,595279.0
2021-01-14 11:40:00,81.85,82.2,81.85,82.08,431892.0,80.0078,80.3499,80.0078,80.2326,431892.0
2021-01-14 11:50:00,82.09,82.21,81.88,82.02,368296.0,80.2424,80.3597,80.0371,80.1739,368296.0
2021-01-14 12:00:00,82.03,82.21,81.88,81.89,279049.0,80.1837,80.3597,80.0371,80.0469,279049.0
2021-01-14 12:10:00,81.88,82.1,81.83,82.08,184558.0,80.0371,80.2521,79.9882,80.2326,184558.0
2021-01-14 12:20:00,82.08,82.21,81.99,82.02,194856.0,80.2326,80.3597,80.1446,80.1739,194856.0
2021-01-14 12:30:00,82.01,82.21,82.0,82.18,200394.0,80.1642,80.3597,80.1544,80.3303,200394.0
2021-01-14 12:40:00,82.18,82.2,81.75,81.89,239422.0,80.3303,80.3499,79.91,80.0469,239422.0
2021-01-14 12:50:00,81.9,82.14,81.88,82.1,199577.0,80.0566,80.2912,80.0371,80.2521,199577.0
2021-01-14 13:00:00,82.06,82.12,81.93,82.03,187680.0,80.213,80.2717,80.086,80.1837,187680.0
2021-01-14 13:10:00,82.02,82.05,81.82,81.87,190001.0,80.1739,80.2033,79.9784,80.0273,190001.0
2021-01-14 13:20:00,81.83,81.94,81.74,81.81,147913.0,79.9882,80.0957,79.9002,79.9687,147913.0
2021-01-14 13:30:00,81.81,82.14,81.76,82.02,212231.0,79.9687,80.2912,79.9198,80.1739,212231.0
2021-01-14 13:40:00,82.01,82.03,81.82,81.95,202432.0,80.1642,80.1837,79.9784,80.1055,202432.0
2021-01-14 13:50:00,81.96,81.99,81.69,81.71,169220.0,80.1153,80.1446,79.8514,79.8709,169220.0
2021-01-14 14:00:00,81.7,81.95,81.7,81.84,192762.0,79.8611,80.1055,79.8611,79.998,192762.0
2021-01-14 14:10:00,81.84,81.93,81.77,81.84,183296.0,79.998,80.086,79.9296,79.998,183296.0
2021-01-14 14:20:00,81.83,81.84,81.43,81.58,508166.0,79.9882,79.998,79.5972,79.7438,508166.0
2021-01-14 14:30:00,81.59,81.72,81.47,81.57,215668.0,79.7536,79.8807,79.6363,79.7341,215668.0
2021-01-14 14:40:00,81.57,81.66,81.43,81.47,203063.0,79.7341,79.822,79.5972,79.6363,203063.0
2021-01-14 14:50:00,81.47,81.64,81.41,81.58,174635.0,79.6363,79.8025,79.5777,79.7438,174635.0
2021-01-14 15:00:00,81.58,81.7,81.46,81.53,210894.0,79.7438,79.8611,79.6265,79.695,210894.0
2021-01-14 15:10:00,81.53,81.56,81.06,81.09,252736.0,79.695,79.7243,79.2355,79.2649,252736.0
2021-01-14 15:20:00,81.08,81.4,81.07,81.4,239136.0,79.2551,79.5679,79.2453,79.5679,239136.0
2021-01-14 15:30:00,81.39,81.53,81.27,81.45,282590.0,79.5581,79.695,79.4408,79.6168,282590.0
2021-01-14 15:40:00,81.44,81.54,81.42,81.45,263685.0,79.607,79.7047,79.5874,79.6168,263685.0
2021-01-14 15:50:00,81.45,81.58,81.26,81.29,1046604.0,79.6168,79.7438,79.431,79.4604,1046604.0
2021-01-15 09:30:00,80.92,81.57,80.66,81.18,1179721.0,79.0987,79.7341,78.8446,79.3528,1179721.0
2021-01-15 09:40:00,81.15,81.88,80.96,81.61,592993.0,79.3235,80.0371,79.1378,79.7732,592993.0
2021-01-15 09:50:00,81.59,81.71,81.04,81.31,382098.0,79.7536,79.8709,79.216,79.4799,382098.0
2021-01-15 10:00:00,81.29,81.3,80.72,80.77,530356.0,79.4604,79.4701,78.9032,78.9521,530356.0
2021-01-15 10:10:00,80.79,81.01,80.15,80.18,414906.0,78.9716,79.1867,78.346,78.3754,414906.0
2021-01-15 10:20:00,80.15,80.23,79.53,80.0,538052.0,78.346,78.4242,77.74,78.1994,538052.0
2021-01-15 10:30:00,79.99,80.28,79.88,80.2,351715.0,78.1896,78.4731,78.0821,78.3949,351715.0
2021-01-15 10:40:00,80.19,80.54,80.04,80.09,275926.0,78.3851,78.7273,78.2385,78.2874,275926.0
2021-01-15 10:50:00,80.11,80.4,80.1,80.34,315363.0,78.3069,78.5904,78.2972,78.5318,315363.0
2021-01-15 11:00:00,80.36,80.42,80.03,80.22,302046.0,78.5513,78.61,78.2287,78.4145,302046.0
2021-01-15 11:10:00,80.23,80.63,80.06,80.59,242534.0,78.4242,78.8152,78.2581,78.7761,242534.0
2021-01-15 11:20:00,80.59,81.05,80.56,80.98,369092.0,78.7761,79.2258,78.7468,79.1573,369092.0
2021-01-15 11:30:00,80.98,81.12,80.86,80.94,228674.0,79.1573,79.2942,79.04,79.1182,228674.0
2021-01-15 11:40:00,80.95,81.08,80.86,80.89,197726.0,79.128,79.2551,79.04,79.0694,197726.0
2021-01-15 11:50:00,80.88,80.94,80.73,80.86,171322.0,79.0596,79.1182,78.913,79.04,171322.0
2021-01-15 12:00:00,80.85,81.01,80.73,80.84,228092.0,79.0303,79.1867,78.913,79.0205,228092.0
2021-01-15 12:10:00,80.84,80.96,80.73,80.89,118463.0,79.0205,79.1378,78.913,79.0694,118463.0
2021-01-15 12:20:00,80.9,80.91,80.59,80.64,134212.0,79.0791,79.0889,78.7761,78.825,134212.0
2021-01-15 12:30:00,80.63,80.99,80.57,80.97,139436.0,78.8152,79.1671,78.7566,79.1476,139436.0
2021-01-15 12:40:00,80.97,81.2,80.94,81.13,168043.0,79.1476,79.3724,79.1182,79.304,168043.0
2021-01-15 12:50:00,81.14,81.26,81.1,81.2,171853.0,79.3137,79.431,79.2746,79.3724,171853.0
2021-01-15 13:00:00,81.2,81.33,81.09,81.3,239304.0,79.3724,79.4995,79.2649,79.4701,239304.0
2021-01-15 13:10:00,81.3,81.73,81.28,81.56,298609.0,79.4701,79.8905,79.4506,79.7243,298609.0
2021-01-15 13:20:00,81.56,81.58,81.38,81.39,169826.0,79.7243,79.7438,79.5483,79.5581,169826.0
2021-01-15 13:30:00,81.4,81.5,81.37,81.45,109512.0,79.5679,79.6656,79.5386,79.6168,109512.0
2021-01-15 13:40:00,81.44,81.45,81.23,81.23,83623.0,79.607,79.6168,79.4017,79.4017,83623.0
2021-01-15 13:50:00,81.23,81.56,81.19,81.54,129170.0,79.4017,79.7243,79.3626,79.7047,129170.0
2021-01-15 14:00:00,81.55,81.55,81.17,81.19,107632.0,79.7145,79.7145,79.3431,79.3626,107632.0
2021-01-15 14:10:00,81.17,81.21,81.03,81.15,167063.0,79.3431,79.3822,79.2062,79.3235,167063.0
2021-01-15 14:20:00,81.14,81.14,81.02,81.12,132840.0,79.3137,79.3137,79.1964,79.2942,132840.0
2021-01-15 14:30:00,81.12,81.24,81.04,81.18,167887.0,79.2942,79.4115,79.216,79.3528,167887.0
2021-01-15 14:40:00,81.17,81.26,81.11,81.21,140336.0,79.3431,79.431,79.2844,79.3822,140336.0
2021-01-15 14:50:00,81.22,81.23,81.06,81.17,117521.0,79.3919,79.4017,79.2355,79.3431,117521.0
2021-01-15 15:00:00,81.17,81.24,80.91,80.95,155500.0,79.3431,79.4115,79.0889,79.128,155500.0
2021-01-15 15:10:00,80.98,81.3,80.98,81.2,178994.0,79.1573,79.4701,79.1573,79.3724,178994.0
2021-01-15 15:20:00,81.19,81.19,80.92,80.93,155018.0,79.3626,79.3626,79.0987,79.1085,155018.0
2021-01-15 15:30:00,80.93,80.95,80.68,80.77,270658.0,79.1085,79.128,78.8641,78.9521,270658.0
2021-01-15 15:40:00,80.77,80.93,80.55,80.61,332427.0,78.9521,79.1085,78.737,78.7957,332427.0
2021-01-15 15:50:00,80.61,80.76,80.46,80.72,777531.0,78.7957,78.9423,78.6491,78.9032,777531.0
2021-01-19 09:30:00,81.28,81.63,80.96,81.38,1200359.0,79.4506,79.7927,79.1378,79.5483,1200359.0
2021-01-19 09:40:00,81.44,82.3,81.31,82.29,840790.0,79.607,80.4476,79.4799,80.4379,840790.0
2021-01-19 09:50:00,82.29,82.81,82.29,82.71,680014.0,80.4379,80.9462,80.4379,80.8484,680014.0
2021-01-19 10:00:00,82.71,82.99,82.53,82.89,1568556.0,80.8484,81.1221,80.6725,81.0244,1568556.0
2021-01-19 10:10:00,82.89,82.99,82.51,82.6,631919.0,81.0244,81.1221,80.6529,80.7409,631919.0
2021-01-19 10:20:00,82.6,82.78,82.39,82.76,398327.0,80.7409,80.9168,80.5356,80.8973,398327.0
2021-01-19 10:30:00,82.76,83.17,82.72,82.86,878820.0,80.8973,81.2981,80.8582,80.995,878820.0
2021-01-19 10:40:00,82.84,83.22,82.64,83.13,1009238.0,80.9755,81.3469,80.78,81.259,1009238.0
2021-01-19 10:50:00,83.14,83.49,83.13,83.49,880189.0,81.2687,81.6109,81.259,81.6109,880189.0
2021-01-19 11:00:00,83.49,83.84,83.36,83.45,680119.0,81.6109,81.953,81.4838,81.5718,680119.0
2021-01-19 11:10:00,83.45,83.6,83.26,83.53,346377.0,81.5718,81.7184,81.386,81.65,346377.0
2021-01-19 11:20:00,83.53,83.56,83.12,83.22,307039.0,81.65,81.6793,81.2492,81.3469,307039.0
2021-01-19 11:30:00,83.21,83.73,83.14,83.69,383707.0,81.3372,81.8455,81.2687,81.8064,383707.0
2021-01-19 11:40:00,83.68,83.74,83.43,83.52,349469.0,81.7966,81.8552,81.5522,81.6402,349469.0
2021-01-19 11:50:00,83.52,83.98,83.51,83.56,434585.0,81.6402,82.0898,81.6304,81.6793,434585.0
2021-01-19 12:00:00,83.56,83.78,83.52,83.65,221102.0,81.6793,81.8943,81.6402,81.7673,221102.0
2021-01-19 12:10:00,83.66,83.85,83.57,83.84,269590.0,81.777,81.9628,81.6891,81.953,269590.0
2021-01-19 12:20:00,83.84,84.08,83.84,84.06,455752.0,81.953,82.1876,81.953,82.168,455752.0
2021-01-19 12:30:00,84.08,84.09,83.95,84.06,309680.0,82.1876,82.1973,82.0605,82.168,309680.0
2021-01-19 12:40:00,84.07,84.1,83.98,84.01,242840.0,82.1778,82.2071,82.0898,82.1192,242840.0
2021-01-19 12:50:00,84.01,84.17,83.97,84.17,315502.0,82.1192,82.2755,82.0801,82.2755,315502.0
2021-01-19 13:00:00,84.16,84.67,84.11,84.62,776835.0,82.2658,82.7643,82.2169,82.7154,776835.0
2021-01-19 13:10:00,84.61,84.85,84.47,84.48,561381.0,82.7056,82.9402,82.5688,82.5786,561381.0
2021-01-19 13:20:00,84.47,84.77,84.34,84.71,330767.0,82.5688,82.862,82.4417,82.8034,330767.0
2021-01-19 13:30:00,84.71,84.98,84.71,84.97,640876.0,82.8034,83.0673,82.8034,83.0575,640876.0
2021-01-19 13:40:00,84.98,85.2,84.97,85.14,756032.0,83.0673,83.2824,83.0575,83.2237,756032.0
2021-01-19 13:50:00,85.13,85.16,85.04,85.09,304552.0,83.2139,83.2433,83.126,83.1748,304552.0
2021-01-19 14:00:00,85.1,85.24,85.07,85.09,413432.0,83.1846,83.3215,83.1553,83.1748,413432.0
2021-01-19 14:10:00,85.1,85.29,85.09,85.27,292548.0,83.1846,83.3703,83.1748,83.3508,292548.0
2021-01-19 14:20:00,85.26,85.34,85.01,85.1,372293.0,83.341,83.4192,83.0966,83.1846,372293.0
2021-01-19 14:30:00,85.1,85.24,85.06,85.1,232886.0,83.1846,83.3215,83.1455,83.1846,232886.0
2021-01-19 14:40:00,85.1,85.32,85.09,85.23,287820.0,83.1846,83.3997,83.1748,83.3117,287820.0
2021-01-19 14:50:00,85.23,85.59,85.17,85.48,403583.0,83.3117,83.6636,83.253,83.5561,403583.0
2021-01-19 15:00:00,85.48,85.68,85.44,85.54,309218.0,83.5561,83.7516,83.517,83.6147,309218.0
2021-01-19 15:10:00,85.56,85.64,85.4,85.48,551782.0,83.6343,83.7125,83.4779,83.5561,551782.0
2021-01-19 15:20:00,85.49,85.5,85.2,85.34,305547.0,83.5658,83.5756,83.2824,83.4192,305547.0
2021-01-19 15:30:00,85.33,85.4,85.19,85.25,295753.0,83.4094,83.4779,83.2726,83.3312,295753.0
2021-01-19 15:40:00,85.25,85.3,85.06,85.29,620917.0,83.3312,83.3801,83.1455,83.3703,620917.0
2021-01-19 15:50:00,85.29,85.57,85.24,85.5,1257177.0,83.3703,83.644,83.3215,83.5756,1257177.0
2021-01-20 09:30:00,85.93,87.25,85.9,86.91,2047619.0,83.9959,85.2862,83.9666,84.9539,2047619.0
2021-01-20 09:40:00,86.94,86.97,85.7,85.97,1007062.0,84.9832,85.0125,83.7711,84.035,1007062.0
2021-01-20 09:50:00,85.96,86.27,85.66,86.22,522962.0,84.0253,84.3283,83.732,84.2794,522962.0
2021-01-20 10:00:00,86.22,86.22,85.6,85.87,457690.0,84.2794,84.2794,83.6734,83.9373,457690.0
2021-01-20 10:10:00,85.85,85.85,85.1,85.21,834860.0,83.9177,83.9177,83.1846,83.2921,834860.0
2021-01-20 10:20:00,85.21,85.22,84.5,85.05,924232.0,83.2921,83.3019,82.5981,83.1357,924232.0
2021-01-20 10:30:00,85.06,85.11,84.56,85.03,480933.0,83.1455,83.1944,82.6568,83.1162,480933.0
2021-01-20 10:40:00,85.01,85.17,84.17,84.36,556207.0,83.0966,83.253,82.2755,82.4613,556207.0
2021-01-20 10:50:00,84.35,84.49,84.21,84.48,374224.0,82.4515,82.5883,82.3146,82.5786,374224.0
2021-01-20 11:00:00,84.48,84.54,83.65,83.77,581774.0,82.5786,82.6372,81.7673,81.8846,581774.0
2021-01-20 11:10:00,83.77,84.16,83.77,84.1,344027.0,81.8846,82.2658,81.8846,82.2071,344027.0
2021-01-20 11:20:00,84.1,84.24,83.78,84.05,650979.0,82.2071,82.344,81.8943,82.1582,650979.0
2021-01-20 11:30:00,84.06,84.14,83.76,83.86,276227.0,82.168,82.2462,81.8748,81.9725,276227.0
2021-01-20 11:40:00,83.87,84.07,83.76,83.85,350606.0,81.9823,82.1778,81.8748,81.9628,350606.0
2021-01-20 11:50:00,83.85,83.98,83.56,83.92,315265.0,81.9628,82.0898,81.6793,82.0312,315265.0
2021-01-20 12:00:00,83.92,84.05,83.78,83.96,209224.0,82.0312,82.1582,81.8943,82.0703,209224.0
2021-01-20 12:10:00,83.95,83.97,83.73,83.79,370166.0,82.0605,82.0801,81.8455,81.9041,370166.0
2021-01-20 12:20:00,83.81,83.87,83.69,83.72,207085.0,81.9237,81.9823,81.8064,81.8357,207085.0
2021-01-20 12:30:00,83.7,83.85,83.7,83.78,254225.0,81.8161,81.9628,81.8161,81.8943,254225.0
2021-01-20 12:40:00,83.77,83.9,83.73,83.83,279287.0,81.8846,82.0116,81.8455,81.9432,279287.0
2021-01-20 12:50:00,83.82,83.84,83.7,83.8,163275.0,81.9334,81.953,81.8161,81.9139,163275.0
2021-01-20 13:00:00,83.8,83.84,83.57,83.6,201627.0,81.9139,81.953,81.6891,81.7184,201627.0
2021-01-20 13:10:00,83.59,83.7,83.51,83.61,178487.0,81.7086,81.8161,81.6304,81.7282,178487.0
2021-01-20 13:20:00,83.61,83.68,83.45,83.59,256952.0,81.7282,81.7966,81.5718,81.7086,256952.0
2021-01-20 13:30:00,83.6,83.77,83.6,83.62,187179.0,81.7184,81.8846,81.7184,81.7379,187179.0
2021-01-20 13:40:00,83.62,83.67,83.44,83.47,164443.0,81.7379,81.7868,81.562,81.5913,164443.0
2021-01-20 13:50:00,83.47,83.62,83.45,83.48,117610.0,81.5913,81.7379,81.5718,81.6011,117610.0
2021-01-20 14:00:00,83.5,83.52,83.37,83.39,175959.0,81.6206,81.6402,81.4936,81.5131,175959.0
2021-01-20 14:10:00,83.38,83.51,83.23,83.44,251348.0,81.5033,81.6304,81.3567,81.562,251348.0
2021-01-20 14:20:00,83.42,83.49,83.3,83.45,190957.0,81.5424,81.6109,81.4251,81.5718,190957.0
2021-01-20 14:30:00,83.45,83.53,83.43,83.48,260607.0,81.5718,81.65,81.5522,81.6011,260607.0
2021-01-20 14:40:00,83.47,83.63,83.44,83.62,366670.0,81.5913,81.7477,81.562,81.7379,366670.0
2021-01-20 14:50:00,83.62,83.62,83.4,83.54,500492.0,81.7379,81.7379,81.5229,81.6597,500492.0
2021-01-20 15:00:00,83.53,83.84,83.49,83.78,296134.0,81.65,81.953,81.6109,81.8943,296134.0
2021-01-20 15:10:00,83.77,83.83,83.66,83.82,259209.0,81.8846,81.9432,81.777,81.9334,259209.0
2021-01-20 15:20:00,83.83,84.01,83.71,83.84,368162.0,81.9432,82.1192,81.8259,81.953,368162.0
2021-01-20 15:30:00,83.83,83.92,83.8,83.87,251264.0,81.9432,82.0312,81.9139,81.9823,251264.0
2021-01-20 15:40:00,83.86,83.97,83.75,83.81,274756.0,81.9725,82.0801,81.865,81.9237,274756.0
2021-01-20 15:50:00,83.8,83.91,83.4,83.51,1195611.0,81.9139,82.0214,81.5229,81.6304,1195611.0
2021-01-21 09:30:00,83.99,84.0,82.51,83.0,1235499.0,82.0996,82.1094,80.6529,81.1319,1235499.0
2021-01-21 09:40:00,83.01,84.48,82.84,84.32,835915.0,81.1417,82.5786,80.9755,82.4222,835915.0
2021-01-21 09:50:00,84.3,84.3,82.93,82.97,550469.0,82.4026,82.4026,81.0635,81.1026,550469.0
2021-01-21 10:00:00,82.98,83.26,82.73,82.75,329464.0,81.1123,81.386,80.868,80.8875,329464.0
2021-01-21 10:10:00,82.76,83.7,82.76,83.62,474040.0,80.8973,81.8161,80.8973,81.7379,474040.0
2021-01-21 10:20:00,83.6,83.75,83.28,83.47,355408.0,81.7184,81.865,81.4056,81.5913,355408.0
2021-01-21 10:30:00,83.52,83.64,83.3,83.34,146800.0,81.6402,81.7575,81.4251,81.4642,146800.0
2021-01-21 10:40:00,83.34,83.78,83.31,83.7,164245.0,81.4642,81.8943,81.4349,81.8161,164245.0
2021-01-21 10:50:00,83.72,83.76,83.44,83.61,201757.0,81.8357,81.8748,81.562,81.7282,201757.0
2021-01-21 11:00:00,83.61,83.67,83.43,83.53,165111.0,81.7282,81.7868,81.5522,81.65,165111.0
2021-01-21 11:10:00,83.52,83.72,83.39,83.68,186787.0,81.6402,81.8357,81.5131,81.7966,186787.0
2021-01-21 11:20:00,83.67,83.83,83.63,83.66,113930.0,81.7868,81.9432,81.7477,81.777,113930.0
2021-01-21 11:30:00,83.66,83.71,83.19,83.26,177853.0,81.777,81.8259,81.3176,81.386,177853.0
2021-01-21 11:40:00,83.28,83.43,83.22,83.38,349074.0,81.4056,81.5522,81.3469,81.5033,349074.0
2021-01-21 11:50:00,83.36,83.67,83.36,83.52,120529.0,81.4838,81.7868,81.4838,81.6402,120529.0
2021-01-21 12:00:00,83.55,83.7,83.38,83.45,145817.0,81.6695,81.8161,81.5033,81.5718,145817.0
2021-01-21 12:10:00,83.47,83.52,83.22,83.22,186079.0,81.5913,81.6402,81.3469,81.3469,186079.0
2021-01-21 12:20:00,83.21,83.45,83.21,83.44,223919.0,81.3372,81.5718,81.3372,81.562,223919.0
2021-01-21 12:30:00,83.43,83.52,83.21,83.27,177413.0,81.5522,81.6402,81.3372,81.3958,177413.0
2021-01-21 12:40:00,83.28,83.49,83.25,83.27,116083.0,81.4056,81.6109,81.3763,81.3958,116083.0
2021-01-21 12:50:00,83.25,83.39,83.16,83.38,116332.0,81.3763,81.5131,81.2883,81.5033,116332.0
2021-01-21 13:00:00,83.39,83.51,83.35,83.48,85369.0,81.5131,81.6304,81.474,81.6011,85369.0
2021-01-21 13:10:00,83.5,83.6,83.42,83.56,209384.0,81.6206,81.7184,81.5424,81.6793,209384.0
2021-01-21 13:20:00,83.56,83.62,83.42,83.48,95476.0,81.6793,81.7379,81.5424,81.6011,95476.0
2021-01-21 13:30:00,83.49,83.58,83.46,83.56,61818.0,81.6109,81.6988,81.5815,81.6793,61818.0
2021-01-21 13:40:00,83.55,83.6,83.47,83.49,74788.0,81.6695,81.7184,81.5913,81.6109,74788.0
2021-01-21 13:50:00,83.5,83.62,83.48,83.55,59964.0,81.6206,81.7379,81.6011,81.6695,59964.0
2021-01-21 14:00:00,83.52,83.65,83.5,83.63,149106.0,81.6402,81.7673,81.6206,81.7477,149106.0
2021-01-21 14:10:00,83.62,83.77,83.49,83.73,166233.0,81.7379,81.8846,81.6109,81.8455,166233.0
2021-01-21 14:20:00,83.73,83.76,83.58,83.61,67028.0,81.8455,81.8748,81.6988,81.7282,67028.0
2021-01-21 14:30:00,83.6,83.83,83.58,83.74,105929.0,81.7184,81.9432,81.6988,81.8552,105929.0
2021-01-21 14:40:00,83.74,83.78,83.67,83.77,70068.0,81.8552,81.8943,81.7868,81.8846,70068.0
2021-01-21 14:50:00,83.78,83.96,83.74,83.96,156596.0,81.8943,82.0703,81.8552,82.0703,156596.0
2021-01-21 15:00:00,83.94,84.03,83.89,83.92,130261.0,82.0507,82.1387,82.0019,82.0312,130261.0
2021-01-21 15:10:00,83.92,83.95,83.7,83.86,177814.0,82.0312,82.0605,81.8161,81.9725,177814.0
2021-01-21 15:20:00,83.88,84.1,83.87,83.88,158683.0,81.9921,82.2071,81.9823,81.9921,158683.0
2021-01-21 15:30:00,83.87,84.09,83.82,84.08,192164.0,81.9823,82.1973,81.9334,82.1876,192164.0
2021-01-21 15:40:00,84.08,84.87,83.99,84.84,700378.0,82.1876,82.9598,82.0996,82.9305,700378.0
2021-01-21 15:50:00,84.82,85.1,84.44,85.01,1782394.0,82.9109,83.1846,82.5395,83.0966,1782394.0
2021-01-22 09:30:00,83.9,84.95,83.73,84.79,725175.0,82.0116,83.038,81.8455,82.8816,725175.0
2021-01-22 09:40:00,84.78,84.78,83.62,83.87,515646.0,82.8718,82.8718,81.7379,81.9823,515646.0
2021-01-22 09:50:00,83.86,84.1,83.53,83.86,433221.0,81.9725,82.2071,81.65,81.9725,433221.0
2021-01-22 10:00:00,83.83,83.88,83.49,83.84,319007.0,81.9432,81.9921,81.6109,81.953,319007.0
2021-01-22 10:10:00,83.84,84.08,83.63,83.92,276053.0,81.953,82.1876,81.7477,82.0312,276053.0
2021-01-22 10:20:00,83.87,83.92,83.55,83.63,184867.0,81.9823,82.0312,81.6695,81.7477,184867.0
2021-01-22 10:30:00,83.64,83.83,83.39,83.43,319469.0,81.7575,81.9432,81.5131,81.5522,319469.0
2021-01-22 10:40:00,83.41,83.57,83.18,83.3,315562.0,81.5327,81.6891,81.3078,81.4251,315562.0
2021-01-22 10:50:00,83.3,83.39,83.04,83.13,257366.0,81.4251,81.5131,81.171,81.259,257366.0
2021-01-22 11:00:00,83.14,83.32,83.09,83.22,335585.0,81.2687,81.4447,81.2199,81.3469,335585.0
2021-01-22 11:10:00,83.23,83.32,83.09,83.15,129939.0,81.3567,81.4447,81.2199,81.2785,129939.0
2021-01-22 11:20:00,83.15,83.24,83.01,83.03,789492.0,81.2785,81.3665,81.1417,81.1612,789492.0
2021-01-22 11:30:00,83.04,83.15,82.85,83.08,272796.0,81.171,81.2785,80.9853,81.2101,272796.0
2021-01-22 11:40:00,83.07,83.16,82.96,83.14,159241.0,81.2003,81.2883,81.0928,81.2687,159241.0
2021-01-22 11:50:00,83.15,83.15,83.0,83.04,98527.0,81.2785,81.2785,81.1319,81.171,98527.0
2021-01-22 12:00:00,83.07,83.22,82.89,82.9,165976.0,81.2003,81.3469,81.0244,81.0341,165976.0
2021-01-22 12:10:00,82.91,83.09,82.86,83.08,218308.0,81.0439,81.2199,80.995,81.2101,218308.0
2021-01-22 12:20:00,83.08,83.13,82.78,82.84,214308.0,81.2101,81.259,80.9168,80.9755,214308.0
2021-01-22 12:30:00,82.84,82.86,82.59,82.8,286834.0,80.9755,80.995,80.7311,80.9364,286834.0
2021-01-22 12:40:00,82.8,82.89,82.73,82.8,279886.0,80.9364,81.0244,80.868,80.9364,279886.0
2021-01-22 12:50:00,82.8,82.91,82.69,82.75,339064.0,80.9364,81.0439,80.8289,80.8875,339064.0
2021-01-22 13:00:00,82.76,82.78,82.65,82.66,163945.0,80.8973,80.9168,80.7898,80.7995,163945.0
2021-01-22 13:10:00,82.66,82.79,82.59,82.76,588672.0,80.7995,80.9266,80.7311,80.8973,588672.0
2021-01-22 13:20:00,82.75,82.94,82.71,82.74,164100.0,80.8875,81.0732,80.8484,80.8777,164100.0
2021-01-22 13:30:00,82.73,82.83,82.7,82.74,155971.0,80.868,80.9657,80.8386,80.8777,155971.0
2021-01-22 13:40:00,82.75,82.79,82.7,82.71,183382.0,80.8875,80.9266,80.8386,80.8484,183382.0
2021-01-22 13:50:00,82.7,82.71,82.6,82.63,225345.0,80.8386,80.8484,80.7409,80.7702,225345.0
2021-01-22 14:00:00,82.61,82.74,82.58,82.6,184921.0,80.7507,80.8777,80.7213,80.7409,184921.0
2021-01-22 14:10:00,82.6,82.6,82.25,82.27,357892.0,80.7409,80.7409,80.3988,80.4183,357892.0
2021-01-22 14:20:00,82.27,82.47,82.22,82.45,249990.0,80.4183,80.6138,80.3694,80.5943,249990.0
2021-01-22 14:30:00,82.45,82.56,82.35,82.43,211761.0,80.5943,80.7018,80.4965,80.5747,211761.0
2021-01-22 14:40:00,82.42,82.54,82.29,82.3,201153.0,80.5649,80.6822,80.4379,80.4476,201153.0
2021-01-22 14:50:00,82.31,82.52,82.3,82.46,163880.0,80.4574,80.6627,80.4476,80.604,163880.0
2021-01-22 15:00:00,82.46,82.49,82.32,82.34,210760.0,80.604,80.6334,80.4672,80.4867,210760.0
2021-01-22 15:10:00,82.34,82.42,82.23,82.26,247588.0,80.4867,80.5649,80.3792,80.4085,247588.0
2021-01-22 15:20:00,82.26,82.35,82.25,82.34,236517.0,80.4085,80.4965,80.3988,80.4867,236517.0
2021-01-22 15:30:00,82.33,82.33,82.24,82.27,231718.0,80.477,80.477,80.389,80.4183,231718.0
2021-01-22 15:40:00,82.26,82.47,82.25,82.46,318940.0,80.4085,80.6138,80.3988,80.604,318940.0
2021-01-22 15:50:00,82.45,82.52,82.26,82.26,804503.0,80.5943,80.6627,80.4085,80.4085,804503.0
2021-01-25 09:30:00,83.19,83.5,82.38,82.7,957570.0,81.3176,81.6206,80.5258,80.8386,957570.0
2021-01-25 09:40:00,82.43,82.77,81.92,82.0,490176.0,80.5747,80.9071,80.0762,80.1544,490176.0
2021-01-25 09:50:00,82.02,82.36,81.68,81.7,537884.0,80.1739,80.5063,79.8416,79.8611,537884.0
2021-01-25 10:00:00,81.7,82.1,81.61,82.05,490446.0,79.8611,80.2521,79.7732,80.2033,490446.0
2021-01-25 10:10:00,82.04,82.06,81.76,81.82,266514.0,80.1935,80.213,79.9198,79.9784,266514.0
2021-01-25 10:20:00,81.83,81.95,81.55,81.57,311777.0,79.9882,80.1055,79.7145,79.7341,311777.0
2021-01-25 10:30:00,81.56,81.77,81.14,81.14,512482.0,79.7243,79.9296,79.3137,79.3137,512482.0
2021-01-25 10:40:00,81.16,81.3,80.88,80.95,489384.0,79.3333,79.4701,79.0596,79.128,489384.0
2021-01-25 10:50:00,80.95,81.04,79.88,80.05,991214.0,79.128,79.216,78.0821,78.2483,991214.0
2021-01-25 11:00:00,80.03,80.26,78.89,79.11,1163663.0,78.2287,78.4536,77.1144,77.3294,1163663.0
2021-01-25 11:10:00,79.08,80.14,78.9,80.07,955476.0,77.3001,78.3363,77.1242,78.2678,955476.0
2021-01-25 11:20:00,80.05,80.29,79.79,79.98,408724.0,78.2483,78.4829,77.9941,78.1799,408724.0
2021-01-25 11:30:00,79.96,80.28,79.92,80.1,360598.0,78.1603,78.4731,78.1212,78.2972,360598.0
2021-01-25 11:40:00,80.1,80.43,80.04,80.26,303237.0,78.2972,78.6197,78.2385,78.4536,303237.0
2021-01-25 11:50:00,80.26,80.45,80.15,80.43,215549.0,78.4536,78.6393,78.346,78.6197,215549.0
2021-01-25 12:00:00,80.47,80.65,80.41,80.59,226837.0,78.6588,78.8348,78.6002,78.7761,226837.0
2021-01-25 12:10:00,80.59,80.61,79.58,79.83,250318.0,78.7761,78.7957,77.7889,78.0332,250318.0
2021-01-25 12:20:00,79.81,79.98,79.52,79.71,284124.0,78.0137,78.1799,77.7302,77.9159,284124.0
2021-01-25 12:30:00,79.71,80.1,79.64,80.04,148722.0,77.9159,78.2972,77.8475,78.2385,148722.0
2021-01-25 12:40:00,80.05,80.31,80.01,80.23,162536.0,78.2483,78.5024,78.2092,78.4242,162536.0
2021-01-25 12:50:00,80.23,80.88,80.16,80.81,487691.0,78.4242,79.0596,78.3558,78.9912,487691.0
2021-01-25 13:00:00,80.81,81.04,80.64,80.85,354176.0,78.9912,79.216,78.825,79.0303,354176.0
2021-01-25 13:10:00,80.86,81.22,80.83,81.09,239214.0,79.04,79.3919,79.0107,79.2649,239214.0
2021-01-25 13:20:00,81.09,81.43,81.03,81.24,242395.0,79.2649,79.5972,79.2062,79.4115,242395.0
2021-01-25 13:30:00,81.27,81.27,81.06,81.14,107097.0,79.4408,79.4408,79.2355,79.3137,107097.0
2021-01-25 13:40:00,81.14,81.18,81.04,81.05,139835.0,79.3137,79.3528,79.216,79.2258,139835.0
2021-01-25 13:50:00,81.06,81.12,80.86,81.04,153559.0,79.2355,79.2942,79.04,79.216,153559.0
2021-01-25 14:00:00,81.06,81.21,81.01,81.01,100265.0,79.2355,79.3822,79.1867,79.1867,100265.0
2021-01-25 14:10:00,81.0,81.35,80.84,81.24,208841.0,79.1769,79.519,79.0205,79.4115,208841.0
2021-01-25 14:20:00,81.25,81.39,81.2,81.39,172093.0,79.4213,79.5581,79.3724,79.5581,172093.0
2021-01-25 14:30:00,81.39,81.46,81.26,81.33,157827.0,79.5581,79.6265,79.431,79.4995,157827.0
2021-01-25 14:40:00,81.32,81.48,81.26,81.45,187481.0,79.4897,79.6461,79.431,79.6168,187481.0
2021-01-25 14:50:00,81.46,81.47,81.21,81.22,99545.0,79.6265,79.6363,79.3822,79.3919,99545.0
2021-01-25 15:00:00,81.22,81.33,81.18,81.25,175614.0,79.3919,79.4995,79.3528,79.4213,175614.0
2021-01-25 15:10:00,81.24,81.24,80.81,81.09,149956.0,79.4115,79.4115,78.9912,79.2649,149956.0
2021-01-25 15:20:00,81.08,81.12,80.86,80.9,175616.0,79.2551,79.2942,79.04,79.0791,175616.0
2021-01-25 15:30:00,80.89,81.07,80.84,80.98,194084.0,79.0694,79.2453,79.0205,79.1573,194084.0
2021-01-25 15:40:00,81.0,81.17,80.95,81.02,268644.0,79.1769,79.3431,79.128,79.1964,268644.0
2021-01-25 15:50:00,81.01,81.34,81.0,81.26,828861.0,79.1867,79.5092,79.1769,79.431,828861.0
2021-01-26 09:30:00,81.79,81.98,80.55,80.67,863313.0,79.9491,80.1348,78.737,78.8543,863313.0
2021-01-26 09:40:00,80.72,80.96,80.5,80.5,276948.0,78.9032,79.1378,78.6882,78.6882,276948.0
2021-01-26 09:50:00,80.5,80.87,80.28,80.79,401818.0,78.6882,79.0498,78.4731,78.9716,401818.0
2021-01-26 10:00:00,80.81,81.32,80.66,81.31,440779.0,78.9912,79.4897,78.8446,79.4799,440779.0
2021-01-26 10:10:00,81.31,81.33,80.96,81.0,226569.0,79.4799,79.4995,79.1378,79.1769,226569.0
2021-01-26 10:20:00,80.99,81.56,80.91,81.44,182479.0,79.1671,79.7243,79.0889,79.607,182479.0
2021-01-26 10:30:00,81.46,81.76,81.4,81.62,161556.0,79.6265,79.9198,79.5679,79.7829,161556.0
2021-01-26 10:40:00,81.61,81.72,81.47,81.61,126818.0,79.7732,79.8807,79.6363,79.7732,126818.0
2021-01-26 10:50:00,81.61,81.62,81.24,81.29,112118.0,79.7732,79.7829,79.4115,79.4604,112118.0
2021-01-26 11:00:00,81.29,81.37,80.93,80.96,185101.0,79.4604,79.5386,79.1085,79.1378,185101.0
2021-01-26 11:10:00,80.96,81.2,80.96,81.01,125524.0,79.1378,79.3724,79.1378,79.1867,125524.0
2021-01-26 11:20:00,81.01,81.14,80.9,80.99,144165.0,79.1867,79.3137,79.0791,79.1671,144165.0
2021-01-26 11:30:00,80.98,81.11,80.89,80.99,99686.0,79.1573,79.2844,79.0694,79.1671,99686.0
2021-01-26 11:40:00,80.95,80.96,80.55,80.57,178983.0,79.128,79.1378,78.737,78.7566,178983.0
2021-01-26 11:50:00,80.55,80.63,80.39,80.49,139598.0,78.737,78.8152,78.5806,78.6784,139598.0
2021-01-26 12:00:00,80.5,80.62,80.46,80.56,113103.0,78.6882,78.8055,78.6491,78.7468,113103.0
2021-01-26 12:10:00,80.56,80.74,80.53,80.61,174596.0,78.7468,78.9227,78.7175,78.7957,174596.0
2021-01-26 12:20:00,80.6,80.63,80.45,80.59,160928.0,78.7859,78.8152,78.6393,78.7761,160928.0
2021-01-26 12:30:00,80.58,80.78,80.56,80.63,157263.0,78.7664,78.9618,78.7468,78.8152,157263.0
2021-01-26 12:40:00,80.62,80.64,80.52,80.63,113601.0,78.8055,78.825,78.7077,78.8152,113601.0
2021-01-26 12:50:00,80.62,80.64,80.53,80.56,117767.0,78.8055,78.825,78.7175,78.7468,117767.0
2021-01-26 13:00:00,80.56,80.6,80.53,80.6,100563.0,78.7468,78.7859,78.7175,78.7859,100563.0
2021-01-26 13:10:00,80.6,80.85,80.59,80.73,165939.0,78.7859,79.0303,78.7761,78.913,165939.0
2021-01-26 13:20:00,80.73,80.76,80.65,80.69,87285.0,78.913,78.9423,78.8348,78.8739,87285.0
2021-01-26 13:30:00,80.68,80.72,80.58,80.62,75916.0,78.8641,78.9032,78.7664,78.8055,75916.0
2021-01-26 13:40:00,80.6,80.69,80.5,80.51,72903.0,78.7859,78.8739,78.6882,78.6979,72903.0
2021-01-26 13:50:00,80.51,80.52,80.39,80.46,167514.0,78.6979,78.7077,78.5806,78.6491,167514.0
2021-01-26 14:00:00,80.44,80.55,80.41,80.44,159214.0,78.6295,78.737,78.6002,78.6295,159214.0
2021-01-26 14:10:00,80.43,80.52,80.41,80.43,88837.0,78.6197,78.7077,78.6002,78.6197,88837.0
2021-01-26 14:20:00,80.43,80.49,80.29,80.39,108996.0,78.6197,78.6784,78.4829,78.5806,108996.0
2021-01-26 14:30:00,80.37,80.49,80.34,80.35,99654.0,78.5611,78.6784,78.5318,78.5415,99654.0
2021-01-26 14:40:00,80.36,80.37,80.15,80.18,175638.0,78.5513,78.5611,78.346,78.3754,175638.0
2021-01-26 14:50:00,80.17,80.18,79.81,79.85,455860.0,78.3656,78.3754,78.0137,78.0528,455860.0
2021-01-26 15:00:00,79.84,79.84,79.6,79.72,377844.0,78.043,78.043,77.8084,77.9257,377844.0
2021-01-26 15:10:00,79.72,79.82,79.65,79.7,226761.0,77.9257,78.0235,77.8573,77.9062,226761.0
2021-01-26 15:20:00,79.71,79.8,79.41,79.42,337107.0,77.9159,78.0039,77.6227,77.6325,337107.0
2021-01-26 15:30:00,79.42,79.43,79.01,79.09,644791.0,77.6325,77.6422,77.2317,77.3099,644791.0
2021-01-26 15:40:00,79.09,79.41,79.04,79.28,443140.0,77.3099,77.6227,77.261,77.4956,443140.0
2021-01-26 15:50:00,79.29,79.51,79.23,79.5,973369.0,77.5054,77.7204,77.4467,77.7107,973369.0
2021-01-27 09:30:00,77.33,77.33,75.33,76.08,2047714.0,75.5895,75.5895,73.6345,74.3676,2047714.0
2021-01-27 09:40:00,76.05,76.35,75.33,75.63,891744.0,74.3383,74.6316,73.6345,73.9278,891744.0
2021-01-27 09:50:00,75.63,76.2,75.32,76.1,935696.0,73.9278,74.4849,73.6247,74.3872,935696.0
2021-01-27 10:00:00,76.11,76.98,76.06,76.86,769713.0,74.397,75.2474,74.3481,75.1301,769713.0
2021-01-27 10:10:00,76.85,76.93,76.43,76.87,489960.0,75.1203,75.1985,74.7098,75.1399,489960.0
2021-01-27 10:20:00,76.86,77.26,76.73,77.21,398942.0,75.1301,75.5211,75.003,75.4722,398942.0
2021-01-27 10:30:00,77.21,77.59,76.52,76.61,375404.0,75.4722,75.8436,74.7977,74.8857,375404.0
2021-01-27 10:40:00,76.63,76.93,76.51,76.89,202212.0,74.9053,75.1985,74.788,75.1594,202212.0
2021-01-27 10:50:00,76.89,77.03,76.61,77.03,309748.0,75.1594,75.2963,74.8857,75.2963,309748.0
2021-01-27 11:00:00,77.04,77.09,76.75,76.91,250785.0,75.306,75.3549,75.0226,75.179,250785.0
2021-01-27 11:10:00,76.91,77.07,76.64,76.69,273438.0,75.179,75.3354,74.915,74.9639,273438.0
2021-01-27 11:20:00,76.69,76.75,76.54,76.72,217425.0,74.9639,75.0226,74.8173,74.9932,217425.0
2021-01-27 11:30:00,76.73,76.79,76.39,76.41,328135.0,75.003,75.0617,74.6707,74.6902,328135.0
2021-01-27 11:40:00,76.43,76.6,76.26,76.28,323034.0,74.7098,74.8759,74.5436,74.5631,323034.0
2021-01-27 11:50:00,76.28,76.62,76.12,76.15,487117.0,74.5631,74.8955,74.4067,74.4361,487117.0
2021-01-27 12:00:00,76.14,76.4,76.0,76.18,404238.0,74.4263,74.6804,74.2894,74.4654,404238.0
2021-01-27 12:10:00,76.19,76.7,76.17,76.47,264110.0,74.4752,74.9737,74.4556,74.7489,264110.0
2021-01-27 12:20:00,76.47,76.73,76.39,76.4,278829.0,74.7489,75.003,74.6707,74.6804,278829.0
2021-01-27 12:30:00,76.39,76.44,76.08,76.35,234097.0,74.6707,74.7195,74.3676,74.6316,234097.0
2021-01-27 12:40:00,76.33,77.02,76.32,77.01,191816.0,74.612,75.2865,74.6022,75.2767,191816.0
2021-01-27 12:50:00,77.01,77.29,76.92,77.25,249507.0,75.2767,75.5504,75.1887,75.5113,249507.0
2021-01-27 13:00:00,77.25,77.27,76.84,77.02,258651.0,75.5113,75.5309,75.1105,75.2865,258651.0
2021-01-27 13:10:00,77.03,77.03,76.72,76.76,122739.0,75.2963,75.2963,74.9932,75.0323,122739.0
2021-01-27 13:20:00,76.77,77.12,76.73,77.05,131045.0,75.0421,75.3842,75.003,75.3158,131045.0
2021-01-27 13:30:00,77.05,77.17,76.82,76.91,124479.0,75.3158,75.4331,75.091,75.179,124479.0
2021-01-27 13:40:00,76.91,76.92,76.62,76.66,159836.0,75.179,75.1887,74.8955,74.9346,159836.0
2021-01-27 13:50:00,76.64,76.68,76.42,76.53,168891.0,74.915,74.9541,74.7,74.8075,168891.0
2021-01-27 14:00:00,76.57,76.81,76.55,76.67,176489.0,74.8466,75.0812,74.8271,74.9444,176489.0
2021-01-27 14:10:00,76.68,76.71,76.23,76.31,256468.0,74.9541,74.9835,74.5143,74.5925,256468.0
2021-01-27 14:20:00,76.31,76.38,75.96,75.98,241839.0,74.5925,74.6609,74.2503,74.2699,241839.0
2021-01-27 14:30:00,75.98,76.06,75.43,75.48,527724.0,74.2699,74.3481,73.7323,73.7811,527724.0
2021-01-27 14:40:00,75.48,75.8,75.34,75.41,377335.0,73.7811,74.0939,73.6443,73.7127,377335.0
2021-01-27 14:50:00,75.42,75.49,75.03,75.05,554987.0,73.7225,73.7909,73.3413,73.3608,554987.0
2021-01-27 15:00:00,75.06,75.24,74.82,74.92,574700.0,73.3706,73.5465,73.136,73.2337,574700.0
2021-01-27 15:10:00,74.94,75.12,74.55,74.57,492664.0,73.2533,73.4292,72.8721,72.8916,492664.0
2021-01-27 15:20:00,74.56,74.77,74.33,74.52,551857.0,72.8818,73.0871,72.657,72.8427,551857.0
2021-01-27 15:30:00,74.55,74.73,74.44,74.65,526217.0,72.8721,73.048,72.7645,72.9698,526217.0
2021-01-27 15:40:00,74.65,74.69,74.34,74.64,709471.0,72.9698,73.0089,72.6668,72.96,709471.0
2021-01-27 15:50:00,74.63,75.14,74.61,75.14,1279769.0,72.9503,73.4488,72.9307,73.4488,1279769.0
2021-01-28 09:30:00,77.24,77.91,76.72,77.14,1129981.0,75.5015,76.1564,74.9932,75.4038,1129981.0
2021-01-28 09:40:00,77.09,77.5,76.99,77.04,436271.0,75.3549,75.7557,75.2572,75.306,436271.0
2021-01-28 09:50:00,77.01,77.48,76.93,77.3,578148.0,75.2767,75.7361,75.1985,75.5602,578148.0
2021-01-28 10:00:00,77.31,77.84,77.15,77.55,585186.0,75.57,76.088,75.4136,75.8045,585186.0
2021-01-28 10:10:00,77.55,78.0,77.55,77.67,584697.0,75.8045,76.2444,75.8045,75.9218,584697.0
2021-01-28 10:20:00,77.68,78.15,77.62,78.08,425498.0,75.9316,76.391,75.873,76.3226,425498.0
2021-01-28 10:30:00,78.09,78.2,77.96,78.18,293956.0,76.3324,76.4399,76.2053,76.4204,293956.0
2021-01-28 10:40:00,78.17,78.5,77.79,78.39,485865.0,76.4106,76.7332,76.0391,76.6256,485865.0
2021-01-28 10:50:00,78.36,78.78,78.25,78.52,480863.0,76.5963,77.0069,76.4888,76.7527,480863.0
2021-01-28 11:00:00,78.52,78.88,78.46,78.81,331937.0,76.7527,77.1046,76.6941,77.0362,331937.0
2021-01-28 11:10:00,78.81,78.82,78.42,78.54,369906.0,77.0362,77.046,76.655,76.7723,369906.0
2021-01-28 11:20:00,78.53,78.6,78.03,78.03,442613.0,76.7625,76.8309,76.2737,76.2737,442613.0
2021-01-28 11:30:00,78.07,78.34,77.97,78.3,322175.0,76.3128,76.5768,76.2151,76.5377,322175.0
2021-01-28 11:40:00,78.32,78.42,78.12,78.3,196694.0,76.5572,76.655,76.3617,76.5377,196694.0
2021-01-28 11:50:00,78.3,78.92,78.3,78.75,282679.0,76.5377,77.1437,76.5377,76.9775,282679.0
2021-01-28 12:00:00,78.78,78.89,78.57,78.78,297960.0,77.0069,77.1144,76.8016,77.0069,297960.0
2021-01-28 12:10:00,78.8,79.05,78.68,79.04,329096.0,77.0264,77.2708,76.9091,77.261,329096.0
2021-01-28 12:20:00,79.03,79.14,78.98,79.12,244937.0,77.2512,77.3588,77.2024,77.3392,244937.0
2021-01-28 12:30:00,79.12,79.35,79.03,79.32,280487.0,77.3392,77.564,77.2512,77.5347,280487.0
2021-01-28 12:40:00,79.32,79.78,79.25,79.77,579243.0,77.5347,77.9844,77.4663,77.9746,579243.0
2021-01-28 12:50:00,79.75,79.94,79.38,79.47,438124.0,77.955,78.1408,77.5934,77.6813,438124.0
2021-01-28 13:00:00,79.47,79.67,79.26,79.32,154294.0,77.6813,77.8768,77.4761,77.5347,154294.0
2021-01-28 13:10:00,79.34,79.82,79.28,79.8,186840.0,77.5543,78.0235,77.4956,78.0039,186840.0
2021-01-28 13:20:00,79.8,79.98,79.73,79.8,191452.0,78.0039,78.1799,77.9355,78.0039,191452.0
2021-01-28 13:30:00,79.82,80.1,79.77,80.06,267406.0,78.0235,78.2972,77.9746,78.2581,267406.0
2021-01-28 13:40:00,80.08,80.18,79.77,79.92,177281.0,78.2776,78.3754,77.9746,78.1212,177281.0
2021-01-28 13:50:00,79.91,79.97,79.75,79.83,134020.0,78.1114,78.1701,77.955,78.0332,134020.0
2021-01-28 14:00:00,79.84,79.9,79.52,79.63,178229.0,78.043,78.1017,77.7302,77.8377,178229.0
2021-01-28 14:10:00,79.65,79.66,79.24,79.32,220612.0,77.8573,77.8671,77.4565,77.5347,220612.0
2021-01-28 14:20:00,79.33,79.78,79.32,79.7,158630.0,77.5445,77.9844,77.5347,77.9062,158630.0
2021-01-28 14:30:00,79.72,79.81,79.59,79.81,123688.0,77.9257,78.0137,77.7986,78.0137,123688.0
2021-01-28 14:40:00,79.81,79.89,79.66,79.71,156766.0,78.0137,78.0919,77.8671,77.9159,156766.0
2021-01-28 14:50:00,79.69,79.83,79.39,79.59,147892.0,77.8964,78.0332,77.6031,77.7986,147892.0
2021-01-28 15:00:00,79.57,79.58,79.27,79.3,149909.0,77.7791,77.7889,77.4858,77.5152,149909.0
2021-01-28 15:10:00,79.3,79.43,79.07,79.18,254024.0,77.5152,77.6422,77.2903,77.3979,254024.0
2021-01-28 15:20:00,79.18,79.2,78.94,78.98,216508.0,77.3979,77.4174,77.1633,77.2024,216508.0
2021-01-28 15:30:00,78.97,79.18,78.81,78.96,286434.0,77.1926,77.3979,77.0362,77.1828,286434.0
2021-01-28 15:40:00,78.94,79.0,78.75,78.78,301934.0,77.1633,77.2219,76.9775,77.0069,301934.0
2021-01-28 15:50:00,78.8,78.8,78.27,78.38,807818.0,77.0264,77.0264,76.5083,76.6159,807818.0
2021-01-29 09:30:00,78.36,78.88,77.3,77.6,1052484.0,76.5963,77.1046,75.5602,75.8534,1052484.0
2021-01-29 09:40:00,77.6,78.08,76.95,77.91,629890.0,75.8534,76.3226,75.2181,76.1564,629890.0
2021-01-29 09:50:00,77.92,78.33,77.7,78.2,519988.0,76.1662,76.567,75.9512,76.4399,519988.0
2021-01-29 10:00:00,78.2,78.29,77.74,78.18,375816.0,76.4399,76.5279,75.9903,76.4204,375816.0
2021-01-29 10:10:00,78.16,79.11,78.14,79.03,426914.0,76.4008,77.3294,76.3813,77.2512,426914.0
2021-01-29 10:20:00,79.02,79.29,78.88,79.23,289896.0,77.2415,77.5054,77.1046,77.4467,289896.0
2021-01-29 10:30:00,79.25,79.37,78.47,78.55,349970.0,77.4663,77.5836,76.7038,76.782,349970.0
2021-01-29 10:40:00,78.54,79.01,78.5,78.81,277203.0,76.7723,77.2317,76.7332,77.0362,277203.0
2021-01-29 10:50:00,78.83,78.99,78.63,78.77,213422.0,77.0557,77.2121,76.8602,76.9971,213422.0
2021-01-29 11:00:00,78.79,78.93,78.51,78.56,224921.0,77.0166,77.1535,76.7429,76.7918,224921.0
2021-01-29 11:10:00,78.54,78.57,78.17,78.21,214934.0,76.7723,76.8016,76.4106,76.4497,214934.0
2021-01-29 11:20:00,78.21,78.32,78.04,78.15,293242.0,76.4497,76.5572,76.2835,76.391,293242.0
2021-01-29 11:30:00,78.14,78.42,78.03,78.42,350623.0,76.3813,76.655,76.2737,76.655,350623.0
2021-01-29 11:40:00,78.42,78.57,78.23,78.33,231556.0,76.655,76.8016,76.4692,76.567,231556.0
2021-01-29 11:50:00,78.31,78.72,78.18,78.69,193472.0,76.5474,76.9482,76.4204,76.9189,193472.0
2021-01-29 12:00:00,78.67,78.74,78.5,78.51,191435.0,76.8993,76.9678,76.7332,76.7429,191435.0
2021-01-29 12:10:00,78.51,78.69,77.97,77.98,176367.0,76.7429,76.9189,76.2151,76.2249,176367.0
2021-01-29 12:20:00,77.99,78.12,77.86,77.94,250165.0,76.2346,76.3617,76.1076,76.1858,250165.0
2021-01-29 12:30:00,77.92,78.07,77.44,77.5,483711.0,76.1662,76.3128,75.697,75.7557,483711.0
2021-01-29 12:40:00,77.52,77.65,77.17,77.22,306987.0,75.7752,75.9023,75.4331,75.482,306987.0
2021-01-29 12:50:00,77.22,77.85,77.21,77.3,284389.0,75.482,76.0978,75.4722,75.5602,284389.0
2021-01-29 13:00:00,77.3,77.83,77.23,77.73,335982.0,75.5602,76.0782,75.4918,75.9805,335982.0
2021-01-29 13:10:00,77.73,77.8,77.37,77.38,519081.0,75.9805,76.0489,75.6286,75.6384,519081.0
2021-01-29 13:20:00,77.38,78.01,77.35,77.96,228838.0,75.6384,76.2542,75.609,76.2053,228838.0
2021-01-29 13:30:00,77.96,78.04,77.76,77.92,224734.0,76.2053,76.2835,76.0098,76.1662,224734.0
2021-01-29 13:40:00,77.91,78.0,77.64,77.68,145699.0,76.1564,76.2444,75.8925,75.9316,145699.0
2021-01-29 13:50:00,77.68,77.78,77.48,77.55,152692.0,75.9316,76.0294,75.7361,75.8045,152692.0
2021-01-29 14:00:00,77.55,78.03,77.54,77.98,197543.0,75.8045,76.2737,75.7948,76.2249,197543.0
2021-01-29 14:10:00,77.97,77.98,77.72,77.76,100761.0,76.2151,76.2249,75.9707,76.0098,100761.0
2021-01-29 14:20:00,77.77,77.79,77.53,77.54,114036.0,76.0196,76.0391,75.785,75.7948,114036.0
2021-01-29 14:30:00,77.54,77.58,77.44,77.52,264761.0,75.7948,75.8339,75.697,75.7752,264761.0
2021-01-29 14:40:00,77.51,77.71,77.32,77.54,179598.0,75.7654,75.9609,75.5797,75.7948,179598.0
2021-01-29 14:50:00,77.52,77.82,77.52,77.75,185731.0,75.7752,76.0685,75.7752,76.0,185731.0
2021-01-29 15:00:00,77.76,78.23,77.74,78.1,219157.0,76.0098,76.4692,75.9903,76.3422,219157.0
2021-01-29 15:10:00,78.11,78.35,78.1,78.23,174124.0,76.3519,76.5865,76.3422,76.4692,174124.0
2021-01-29 15:20:00,78.23,78.47,78.18,78.23,482923.0,76.4692,76.7038,76.4204,76.4692,482923.0
2021-01-29 15:30:00,78.24,78.63,78.23,78.46,398943.0,76.479,76.8602,76.4692,76.6941,398943.0
2021-01-29 15:40:00,78.45,78.63,78.34,78.5,536985.0,76.6843,76.8602,76.5768,76.7332,536985.0
2021-01-29 15:50:00,78.49,79.04,78.18,78.27,1454080.0,76.7234,77.261,76.4204,76.5083,1454080.0
2021-02-01 09:30:00,79.56,80.45,79.55,80.43,1312087.0,77.7693,78.6393,77.7595,78.6197,1312087.0
2021-02-01 09:40:00,80.45,81.09,79.95,80.02,778954.0,78.6393,79.2649,78.1505,78.219,778954.0
2021-02-01 09:50:00,80.03,80.33,79.4,79.79,586928.0,78.2287,78.522,77.6129,77.9941,586928.0
2021-02-01 10:00:00,79.78,79.92,79.1,79.11,447890.0,77.9844,78.1212,77.3197,77.3294,447890.0
2021-02-01 10:10:00,79.11,79.54,79.11,79.47,297834.0,77.3294,77.7498,77.3294,77.6813,297834.0
2021-02-01 10:20:00,79.48,79.56,79.11,79.37,407808.0,77.6911,77.7693,77.3294,77.5836,407808.0
2021-02-01 10:30:00,79.39,79.63,78.98,78.99,283904.0,77.6031,77.8377,77.2024,77.2121,283904.0
2021-02-01 10:40:00,79.02,79.23,78.77,78.98,268426.0,77.2415,77.4467,76.9971,77.2024,268426.0
2021-02-01 10:50:00,78.98,78.98,78.53,78.77,342127.0,77.2024,77.2024,76.7625,76.9971,342127.0
2021-02-01 11:00:00,78.78,78.9,78.48,78.84,179893.0,77.0069,77.1242,76.7136,77.0655,179893.0
2021-02-01 11:10:00,78.84,79.06,78.72,79.04,173899.0,77.0655,77.2806,76.9482,77.261,173899.0
2021-02-01 11:20:00,79.04,79.29,78.93,79.21,188180.0,77.261,77.5054,77.1535,77.4272,188180.0
2021-02-01 11:30:00,79.21,79.23,78.86,79.09,236249.0,77.4272,77.4467,77.0851,77.3099,236249.0
2021-02-01 11:40:00,79.05,79.2,79.03,79.03,115403.0,77.2708,77.4174,77.2512,77.2512,115403.0
2021-02-01 11:50:00,79.03,79.08,78.87,78.9,139090.0,77.2512,77.3001,77.0948,77.1242,139090.0
2021-02-01 12:00:00,78.9,79.17,78.9,79.09,166002.0,77.1242,77.3881,77.1242,77.3099,166002.0
2021-02-01 12:10:00,79.1,79.44,79.09,79.13,196575.0,77.3197,77.652,77.3099,77.349,196575.0
2021-02-01 12:20:00,79.15,79.18,78.94,79.04,188365.0,77.3685,77.3979,77.1633,77.261,188365.0
2021-02-01 12:30:00,79.04,79.08,78.93,78.97,104605.0,77.261,77.3001,77.1535,77.1926,104605.0
2021-02-01 12:40:00,78.98,79.04,78.88,78.96,131505.0,77.2024,77.261,77.1046,77.1828,131505.0
2021-02-01 12:50:00,78.95,79.38,78.93,79.37,132416.0,77.173,77.5934,77.1535,77.5836,132416.0
2021-02-01 13:00:00,79.38,79.7,79.36,79.64,250803.0,77.5934,77.9062,77.5738,77.8475,250803.0
2021-02-01 13:10:00,79.63,79.66,79.44,79.63,96324.0,77.8377,77.8671,77.652,77.8377,96324.0
2021-02-01 13:20:00,79.62,79.68,79.53,79.6,77462.0,77.828,77.8866,77.74,77.8084,77462.0
2021-02-01 13:30:00,79.6,79.92,79.6,79.67,228562.0,77.8084,78.1212,77.8084,77.8768,228562.0
2021-02-01 13:40:00,79.69,79.82,79.56,79.72,231074.0,77.8964,78.0235,77.7693,77.9257,231074.0
2021-02-01 13:50:00,79.7,79.86,79.69,79.81,148590.0,77.9062,78.0626,77.8964,78.0137,148590.0
2021-02-01 14:00:00,79.81,80.0,79.76,79.99,108984.0,78.0137,78.1994,77.9648,78.1896,108984.0
2021-02-01 14:10:00,80.0,80.36,79.98,80.35,292588.0,78.1994,78.5513,78.1799,78.5415,292588.0
2021-02-01 14:20:00,80.35,80.55,80.31,80.55,240756.0,78.5415,78.737,78.5024,78.737,240756.0
2021-02-01 14:30:00,80.55,80.74,80.37,80.56,233434.0,78.737,78.9227,78.5611,78.7468,233434.0
2021-02-01 14:40:00,80.57,80.69,80.47,80.55,169630.0,78.7566,78.8739,78.6588,78.737,169630.0
2021-02-01 14:50:00,80.55,80.69,80.35,80.36,192778.0,78.737,78.8739,78.5415,78.5513,192778.0
2021-02-01 15:00:00,80.37,80.46,80.28,80.39,140289.0,78.5611,78.6491,78.4731,78.5806,140289.0
2021-02-01 15:10:00,80.39,80.53,80.16,80.53,298791.0,78.5806,78.7175,78.3558,78.7175,298791.0
2021-02-01 15:20:00,80.52,80.6,80.33,80.4,140126.0,78.7077,78.7859,78.522,78.5904,140126.0
2021-02-01 15:30:00,80.4,80.63,80.29,80.59,204454.0,78.5904,78.8152,78.4829,78.7761,204454.0
2021-02-01 15:40:00,80.59,80.66,80.46,80.47,318310.0,78.7761,78.8446,78.6491,78.6588,318310.0
2021-02-01 15:50:00,80.46,80.71,80.32,80.42,730447.0,78.6491,78.8934,78.5122,78.61,730447.0
2021-02-02 09:30:00,81.32,81.67,80.29,80.49,651025.0,79.4897,79.8318,78.4829,78.6784,651025.0
2021-02-02 09:40:00,80.52,81.22,80.39,80.72,658143.0,78.7077,79.3919,78.5806,78.9032,658143.0
2021-02-02 09:50:00,80.72,81.22,80.7,80.93,472795.0,78.9032,79.3919,78.8836,79.1085,472795.0
2021-02-02 10:00:00,80.91,80.96,80.05,80.15,345154.0,79.0889,79.1378,78.2483,78.346,345154.0
2021-02-02 10:10:00,80.15,80.53,79.92,80.45,508917.0,78.346,78.7175,78.1212,78.6393,508917.0
2021-02-02 10:20:00,80.46,80.57,80.24,80.32,204130.0,78.6491,78.7566,78.434,78.5122,204130.0
2021-02-02 10:30:00,80.3,80.63,80.3,80.6,207767.0,78.4927,78.8152,78.4927,78.7859,207767.0
2021-02-02 10:40:00,80.62,80.8,80.35,80.64,242552.0,78.8055,78.9814,78.5415,78.825,242552.0
2021-02-02 10:50:00,80.64,80.74,80.5,80.64,168965.0,78.825,78.9227,78.6882,78.825,168965.0
2021-02-02 11:00:00,80.62,80.69,80.43,80.67,181008.0,78.8055,78.8739,78.6197,78.8543,181008.0
2021-02-02 11:10:00,80.69,80.77,80.6,80.77,102784.0,78.8739,78.9521,78.7859,78.9521,102784.0
2021-02-02 11:20:00,80.77,81.04,80.72,81.02,162865.0,78.9521,79.216,78.9032,79.1964,162865.0
2021-02-02 11:30:00,81.02,81.05,80.64,80.82,152252.0,79.1964,79.2258,78.825,79.0009,152252.0
2021-02-02 11:40:00,80.83,80.96,80.81,80.84,156433.0,79.0107,79.1378,78.9912,79.0205,156433.0
2021-02-02 11:50:00,80.85,80.95,80.74,80.85,122265.0,79.0303,79.128,78.9227,79.0303,122265.0
2021-02-02 12:00:00,80.84,81.1,80.81,81.01,99186.0,79.0205,79.2746,78.9912,79.1867,99186.0
2021-02-02 12:10:00,81.01,81.19,80.96,81.12,205650.0,79.1867,79.3626,79.1378,79.2942,205650.0
2021-02-02 12:20:00,81.12,81.14,80.81,80.85,110701.0,79.2942,79.3137,78.9912,79.0303,110701.0
2021-02-02 12:30:00,80.85,80.97,80.78,80.93,125172.0,79.0303,79.1476,78.9618,79.1085,125172.0
2021-02-02 12:40:00,80.93,81.07,80.85,80.98,84453.0,79.1085,79.2453,79.0303,79.1573,84453.0
2021-02-02 12:50:00,80.98,81.01,80.78,80.81,81862.0,79.1573,79.1867,78.9618,78.9912,81862.0
2021-02-02 13:00:00,80.82,80.85,80.64,80.73,68541.0,79.0009,79.0303,78.825,78.913,68541.0
2021-02-02 13:10:00,80.73,80.82,80.6,80.6,96217.0,78.913,79.0009,78.7859,78.7859,96217.0
2021-02-02 13:20:00,80.62,80.77,80.57,80.68,85664.0,78.8055,78.9521,78.7566,78.8641,85664.0
2021-02-02 13:30:00,80.68,80.77,80.61,80.77,100649.0,78.8641,78.9521,78.7957,78.9521,100649.0
2021-02-02 13:40:00,80.79,80.89,80.71,80.81,75147.0,78.9716,79.0694,78.8934,78.9912,75147.0
2021-02-02 13:50:00,80.82,80.82,80.68,80.76,73418.0,79.0009,79.0009,78.8641,78.9423,73418.0
2021-02-02 14:00:00,80.76,80.95,80.74,80.9,79191.0,78.9423,79.128,78.9227,79.0791,79191.0
2021-02-02 14:10:00,80.91,80.98,80.85,80.94,86693.0,79.0889,79.1573,79.0303,79.1182,86693.0
2021-02-02 14:20:00,80.95,81.03,80.89,81.03,96717.0,79.128,79.2062,79.0694,79.2062,96717.0
2021-02-02 14:30:00,81.04,81.29,81.03,81.24,198486.0,79.216,79.4604,79.2062,79.4115,198486.0
2021-02-02 14:40:00,81.24,81.53,81.2,81.49,260092.0,79.4115,79.695,79.3724,79.6559,260092.0
2021-02-02 14:50:00,81.51,81.54,81.44,81.54,99344.0,79.6754,79.7047,79.607,79.7047,99344.0
2021-02-02 15:00:00,81.54,81.65,81.48,81.65,124254.0,79.7047,79.8123,79.6461,79.8123,124254.0
2021-02-02 15:10:00,81.65,81.73,81.53,81.55,144472.0,79.8123,79.8905,79.695,79.7145,144472.0
2021-02-02 15:20:00,81.55,81.69,81.54,81.66,117653.0,79.7145,79.8514,79.7047,79.822,117653.0
2021-02-02 15:30:00,81.66,81.68,81.57,81.58,132951.0,79.822,79.8416,79.7341,79.7438,132951.0
2021-02-02 15:40:00,81.59,81.63,81.48,81.53,195060.0,79.7536,79.7927,79.6461,79.695,195060.0
2021-02-02 15:50:00,81.52,81.74,81.49,81.6,714318.0,79.6852,79.9002,79.6559,79.7634,714318.0
2021-02-03 09:30:00,81.85,82.53,81.65,82.29,919120.0,80.0078,80.6725,79.8123,80.4379,919120.0
2021-02-03 09:40:00,82.29,82.31,81.11,81.13,423115.0,80.4379,80.4574,79.2844,79.304,423115.0
2021-02-03 09:50:00,81.11,81.19,80.84,80.99,379051.0,79.2844,79.3626,79.0205,79.1671,379051.0
2021-02-03 10:00:00,81.0,81.08,80.61,80.75,354637.0,79.1769,79.2551,78.7957,78.9325,354637.0
2021-02-03 10:10:00,80.77,80.85,80.37,80.47,361947.0,78.9521,79.0303,78.5611,78.6588,361947.0
2021-02-03 10:20:00,80.48,80.52,79.81,79.86,516439.0,78.6686,78.7077,78.0137,78.0626,516439.0
2021-02-03 10:30:00,79.83,80.27,79.83,80.17,480248.0,78.0332,78.4633,78.0332,78.3656,480248.0
2021-02-03 10:40:00,80.17,80.33,79.89,80.01,249058.0,78.3656,78.522,78.0919,78.2092,249058.0
2021-02-03 10:50:00,80.0,80.21,79.84,79.88,231993.0,78.1994,78.4047,78.043,78.0821,231993.0
2021-02-03 11:00:00,79.88,80.11,79.85,80.01,248398.0,78.0821,78.3069,78.0528,78.2092,248398.0
2021-02-03 11:10:00,80.03,80.04,79.78,79.81,196900.0,78.2287,78.2385,77.9844,78.0137,196900.0
2021-02-03 11:20:00,79.84,80.05,79.63,79.67,224291.0,78.043,78.2483,77.8377,77.8768,224291.0
2021-02-03 11:30:00,79.68,80.04,79.64,79.98,242522.0,77.8866,78.2385,77.8475,78.1799,242522.0
2021-02-03 11:40:00,80.0,80.05,79.93,79.96,140782.0,78.1994,78.2483,78.131,78.1603,140782.0
2021-02-03 11:50:00,79.95,80.05,79.84,79.98,145553.0,78.1505,78.2483,78.043,78.1799,145553.0
2021-02-03 12:00:00,79.99,80.04,79.9,80.01,108360.0,78.1896,78.2385,78.1017,78.2092,108360.0
2021-02-03 12:10:00,80.0,80.01,79.82,79.84,135911.0,78.1994,78.2092,78.0235,78.043,135911.0
2021-02-03 12:20:00,79.84,79.88,79.77,79.81,144547.0,78.043,78.0821,77.9746,78.0137,144547.0
2021-02-03 12:30:00,79.81,79.87,79.56,79.68,228405.0,78.0137,78.0723,77.7693,77.8866,228405.0
2021-02-03 12:40:00,79.68,79.86,79.68,79.75,124151.0,77.8866,78.0626,77.8866,77.955,124151.0
2021-02-03 12:50:00,79.76,79.81,79.64,79.71,130174.0,77.9648,78.0137,77.8475,77.9159,130174.0
2021-02-03 13:00:00,79.72,79.75,79.56,79.59,549977.0,77.9257,77.955,77.7693,77.7986,549977.0
2021-02-03 13:10:00,79.6,79.73,79.58,79.61,99816.0,77.8084,77.9355,77.7889,77.8182,99816.0
2021-02-03 13:20:00,79.59,79.71,79.54,79.54,94655.0,77.7986,77.9159,77.7498,77.7498,94655.0
2021-02-03 13:30:00,79.54,79.64,79.4,79.54,246812.0,77.7498,77.8475,77.6129,77.7498,246812.0
2021-02-03 13:40:00,79.54,79.66,79.52,79.53,202214.0,77.7498,77.8671,77.7302,77.74,202214.0
2021-02-03 13:50:00,79.53,79.56,79.42,79.5,196025.0,77.74,77.7693,77.6325,77.7107,196025.0
2021-02-03 14:00:00,79.5,79.64,79.42,79.45,215708.0,77.7107,77.8475,77.6325,77.6618,215708.0
2021-02-03 14:10:00,79.44,79.47,79.39,79.42,158642.0,77.652,77.6813,77.6031,77.6325,158642.0
2021-02-03 14:20:00,79.42,79.48,79.31,79.33,219771.0,77.6325,77.6911,77.5249,77.5445,219771.0
2021-02-03 14:30:00,79.34,79.34,79.04,79.06,323234.0,77.5543,77.5543,77.261,77.2806,323234.0
2021-02-03 14:40:00,79.06,79.23,78.97,79.22,432575.0,77.2806,77.4467,77.1926,77.437,432575.0
2021-02-03 14:50:00,79.22,79.54,79.21,79.39,440820.0,77.437,77.7498,77.4272,77.6031,440820.0
2021-02-03 15:00:00,79.38,79.42,79.19,79.22,334634.0,77.5934,77.6325,77.4076,77.437,334634.0
2021-02-03 15:10:00,79.21,79.21,79.03,79.04,220360.0,77.4272,77.4272,77.2512,77.261,220360.0
2021-02-03 15:20:00,79.04,79.17,79.01,79.06,350151.0,77.261,77.3881,77.2317,77.2806,350151.0
2021-02-03 15:30:00,79.06,79.23,79.0,79.15,254767.0,77.2806,77.4467,77.2219,77.3685,254767.0
2021-02-03 15:40:00,79.15,79.31,79.03,79.14,431714.0,77.3685,77.5249,77.2512,77.3588,431714.0
2021-02-03 15:50:00,79.13,79.25,79.05,79.11,735769.0,77.349,77.4663,77.2708,77.3294,735769.0
2021-02-04 09:30:00,79.15,80.17,78.96,79.8,1093968.0,77.3685,78.3656,77.1828,78.0039,1093968.0
2021-02-04 09:40:00,79.8,80.33,79.45,80.25,558247.0,78.0039,78.522,77.6618,78.4438,558247.0
2021-02-04 09:50:00,80.26,80.48,79.94,80.34,455662.0,78.4536,78.6686,78.1408,78.5318,455662.0
2021-02-04 10:00:00,80.35,80.36,79.72,79.92,463954.0,78.5415,78.5513,77.9257,78.1212,463954.0
2021-02-04 10:10:00,79.92,80.55,79.88,80.53,317580.0,78.1212,78.737,78.0821,78.7175,317580.0
2021-02-04 10:20:00,80.51,80.73,80.42,80.47,209101.0,78.6979,78.913,78.61,78.6588,209101.0
2021-02-04 10:30:00,80.46,80.56,80.25,80.36,210348.0,78.6491,78.7468,78.4438,78.5513,210348.0
2021-02-04 10:40:00,80.39,80.55,80.27,80.36,158989.0,78.5806,78.737,78.4633,78.5513,158989.0
2021-02-04 10:50:00,80.36,80.51,80.22,80.24,151182.0,78.5513,78.6979,78.4145,78.434,151182.0
2021-02-04 11:00:00,80.23,80.33,79.94,80.11,272604.0,78.4242,78.522,78.1408,78.3069,272604.0
2021-02-04 11:10:00,80.12,80.17,79.86,79.9,146799.0,78.3167,78.3656,78.0626,78.1017,146799.0
2021-02-04 11:20:00,79.91,80.14,79.91,80.03,131722.0,78.1114,78.3363,78.1114,78.2287,131722.0
2021-02-04 11:30:00,80.05,80.33,79.99,80.27,130042.0,78.2483,78.522,78.1896,78.4633,130042.0
2021-02-04 11:40:00,80.25,80.38,80.15,80.35,153560.0,78.4438,78.5709,78.346,78.5415,153560.0
2021-02-04 11:50:00,80.36,80.43,80.13,80.17,83129.0,78.5513,78.6197,78.3265,78.3656,83129.0
2021-02-04 12:00:00,80.18,80.32,80.15,80.3,64208.0,78.3754,78.5122,78.346,78.4927,64208.0
2021-02-04 12:10:00,80.31,80.4,80.25,80.36,108402.0,78.5024,78.5904,78.4438,78.5513,108402.0
2021-02-04 12:20:00,80.36,80.41,80.29,80.35,77520.0,78.5513,78.6002,78.4829,78.5415,77520.0
2021-02-04 12:30:00,80.34,80.62,80.34,80.55,144592.0,78.5318,78.8055,78.5318,78.737,144592.0
2021-02-04 12:40:00,80.55,80.86,80.55,80.84,200308.0,78.737,79.04,78.737,79.0205,200308.0
2021-02-04 12:50:00,80.84,80.9,80.75,80.77,120161.0,79.0205,79.0791,78.9325,78.9521,120161.0
2021-02-04 13:00:00,80.75,81.03,80.74,80.93,214546.0,78.9325,79.2062,78.9227,79.1085,214546.0
2021-02-04 13:10:00,80.91,80.96,80.82,80.91,89828.0,79.0889,79.1378,79.0009,79.0889,89828.0
2021-02-04 13:20:00,80.91,81.07,80.81,80.95,434791.0,79.0889,79.2453,78.9912,79.128,434791.0
2021-02-04 13:30:00,80.94,80.96,80.74,80.85,151137.0,79.1182,79.1378,78.9227,79.0303,151137.0
2021-02-04 13:40:00,80.85,80.89,80.64,80.71,109814.0,79.0303,79.0694,78.825,78.8934,109814.0
2021-02-04 13:50:00,80.69,80.71,80.44,80.5,167348.0,78.8739,78.8934,78.6295,78.6882,167348.0
2021-02-04 14:00:00,80.52,80.52,80.22,80.36,254636.0,78.7077,78.7077,78.4145,78.5513,254636.0
2021-02-04 14:10:00,80.36,80.51,80.34,80.46,79356.0,78.5513,78.6979,78.5318,78.6491,79356.0
2021-02-04 14:20:00,80.45,80.5,80.39,80.49,56853.0,78.6393,78.6882,78.5806,78.6784,56853.0
2021-02-04 14:30:00,80.5,80.55,80.32,80.35,87694.0,78.6882,78.737,78.5122,78.5415,87694.0
2021-02-04 14:40:00,80.36,80.4,80.16,80.17,107471.0,78.5513,78.5904,78.3558,78.3656,107471.0
2021-02-04 14:50:00,80.17,80.42,80.16,80.38,143655.0,78.3656,78.61,78.3558,78.5709,143655.0
2021-02-04 15:00:00,80.38,80.63,80.36,80.59,94048.0,78.5709,78.8152,78.5513,78.7761,94048.0
2021-02-04 15:10:00,80.59,80.61,80.45,80.5,156147.0,78.7761,78.7957,78.6393,78.6882,156147.0
2021-02-04 15:20:00,80.5,80.52,80.45,80.5,270914.0,78.6882,78.7077,78.6393,78.6882,270914.0
2021-02-04 15:30:00,80.5,80.68,80.42,80.66,185329.0,78.6882,78.8641,78.61,78.8446,185329.0
2021-02-04 15:40:00,80.66,80.9,80.64,80.84,364280.0,78.8446,79.0791,78.825,79.0205,364280.0
2021-02-04 15:50:00,80.84,81.34,80.81,81.24,733015.0,79.0205,79.5092,78.9912,79.4115,733015.0
2021-02-05 09:30:00,81.76,82.02,80.72,81.06,724791.0,79.9198,80.1739,78.9032,79.2355,724791.0
2021-02-05 09:40:00,81.06,81.69,81.01,81.31,389494.0,79.2355,79.8514,79.1867,79.4799,389494.0
2021-02-05 09:50:00,81.27,81.32,80.74,80.88,275327.0,79.4408,79.4897,78.9227,79.0596,275327.0
2021-02-05 10:00:00,80.85,81.11,80.78,81.07,176296.0,79.0303,79.2844,78.9618,79.2453,176296.0
2021-02-05 10:10:00,81.06,81.24,80.92,80.95,152835.0,79.2355,79.4115,79.0987,79.128,152835.0
2021-02-05 10:20:00,80.97,81.05,80.74,81.02,182038.0,79.1476,79.2258,78.9227,79.1964,182038.0
2021-02-05 10:30:00,81.02,81.61,80.98,81.58,221112.0,79.1964,79.7732,79.1573,79.7438,221112.0
2021-02-05 10:40:00,81.57,81.75,81.49,81.74,426704.0,79.7341,79.91,79.6559,79.9002,426704.0
2021-02-05 10:50:00,81.74,81.74,81.39,81.43,106699.0,79.9002,79.9002,79.5581,79.5972,106699.0
2021-02-05 11:00:00,81.44,81.53,81.21,81.23,119611.0,79.607,79.695,79.3822,79.4017,119611.0
2021-02-05 11:10:00,81.22,81.3,81.09,81.14,137491.0,79.3919,79.4701,79.2649,79.3137,137491.0
2021-02-05 11:20:00,81.17,81.28,81.0,81.0,110119.0,79.3431,79.4506,79.1769,79.1769,110119.0
2021-02-05 11:30:00,81.0,81.15,80.9,80.92,77904.0,79.1769,79.3235,79.0791,79.0987,77904.0
2021-02-05 11:40:00,80.91,80.99,80.88,80.89,80636.0,79.0889,79.1671,79.0596,79.0694,80636.0
2021-02-05 11:50:00,80.9,80.93,80.74,80.76,152026.0,79.0791,79.1085,78.9227,78.9423,152026.0
2021-02-05 12:00:00,80.76,80.88,80.74,80.84,88857.0,78.9423,79.0596,78.9227,79.0205,88857.0
2021-02-05 12:10:00,80.82,80.93,80.72,80.85,135302.0,79.0009,79.1085,78.9032,79.0303,135302.0
2021-02-05 12:20:00,80.84,80.94,80.81,80.82,114166.0,79.0205,79.1182,78.9912,79.0009,114166.0
2021-02-05 12:30:00,80.83,80.94,80.78,80.94,132944.0,79.0107,79.1182,78.9618,79.1182,132944.0
2021-02-05 12:40:00,80.93,81.0,80.82,81.0,114907.0,79.1085,79.1769,79.0009,79.1769,114907.0
2021-02-05 12:50:00,81.0,81.06,80.93,80.96,69961.0,79.1769,79.2355,79.1085,79.1378,69961.0
2021-02-05 13:00:00,80.94,81.0,80.83,80.93,68583.0,79.1182,79.1769,79.0107,79.1085,68583.0
2021-02-05 13:10:00,80.94,81.16,80.92,81.14,90147.0,79.1182,79.3333,79.0987,79.3137,90147.0
2021-02-05 13:20:00,81.14,81.15,81.07,81.11,71172.0,79.3137,79.3235,79.2453,79.2844,71172.0
2021-02-05 13:30:00,81.12,81.2,81.03,81.14,67566.0,79.2942,79.3724,79.2062,79.3137,67566.0
2021-02-05 13:40:00,81.15,81.18,81.08,81.16,83698.0,79.3235,79.3528,79.2551,79.3333,83698.0
2021-02-05 13:50:00,81.16,81.16,80.94,81.05,144478.0,79.3333,79.3333,79.1182,79.2258,144478.0
2021-02-05 14:00:00,81.06,81.19,81.01,81.16,78071.0,79.2355,79.3626,79.1867,79.3333,78071.0
2021-02-05 14:10:00,81.15,81.3,81.14,81.27,64519.0,79.3235,79.4701,79.3137,79.4408,64519.0
2021-02-05 14:20:00,81.27,81.32,81.16,81.3,85041.0,79.4408,79.4897,79.3333,79.4701,85041.0
2021-02-05 14:30:00,81.3,81.33,81.25,81.31,107070.0,79.4701,79.4995,79.4213,79.4799,107070.0
2021-02-05 14:40:00,81.3,81.37,81.26,81.29,67582.0,79.4701,79.5386,79.431,79.4604,67582.0
2021-02-05 14:50:00,81.27,81.4,81.23,81.36,88767.0,79.4408,79.5679,79.4017,79.5288,88767.0
2021-02-05 15:00:00,81.36,81.38,81.28,81.33,89991.0,79.5288,79.5483,79.4506,79.4995,89991.0
2021-02-05 15:10:00,81.32,81.44,81.23,81.35,128206.0,79.4897,79.607,79.4017,79.519,128206.0
2021-02-05 15:20:00,81.36,81.43,81.26,81.28,71176.0,79.5288,79.5972,79.431,79.4506,71176.0
2021-02-05 15:30:00,81.27,81.38,81.14,81.17,147696.0,79.4408,79.5483,79.3137,79.3431,147696.0
2021-02-05 15:40:00,81.18,81.27,81.09,81.1,167234.0,79.3528,79.4408,79.2649,79.2746,167234.0
2021-02-05 15:50:00,81.09,81.19,80.95,81.1,472943.0,79.2649,79.3626,79.128,79.2746,472943.0
2021-02-08 09:30:00,81.75,82.59,81.64,82.15,784574.0,79.91,80.7311,79.8025,80.301,784574.0
2021-02-08 09:40:00,82.15,82.86,81.94,82.85,452502.0,80.301,80.995,80.0957,80.9853,452502.0
2021-02-08 09:50:00,82.84,83.5,82.84,83.23,724370.0,80.9755,81.6206,80.9755,81.3567,724370.0
2021-02-08 10:00:00,83.23,83.25,82.89,82.96,391278.0,81.3567,81.3763,81.0244,81.0928,391278.0
2021-02-08 10:10:00,82.96,82.97,82.49,82.64,334938.0,81.0928,81.1026,80.6334,80.78,334938.0
2021-02-08 10:20:00,82.64,82.64,82.25,82.28,219600.0,80.78,80.78,80.3988,80.4281,219600.0
2021-02-08 10:30:00,82.28,82.44,82.2,82.25,191527.0,80.4281,80.5845,80.3499,80.3988,191527.0
2021-02-08 10:40:00,82.28,82.73,82.26,82.61,183666.0,80.4281,80.868,80.4085,80.7507,183666.0
2021-02-08 10:50:00,82.62,82.66,82.29,82.4,176404.0,80.7604,80.7995,80.4379,80.5454,176404.0
2021-02-08 11:00:00,82.39,82.5,82.28,82.46,109779.0,80.5356,80.6431,80.4281,80.604,109779.0
2021-02-08 11:10:00,82.47,82.6,82.19,82.25,119295.0,80.6138,80.7409,80.3401,80.3988,119295.0
2021-02-08 11:20:00,82.24,82.41,82.23,82.35,81011.0,80.389,80.5552,80.3792,80.4965,81011.0
2021-02-08 11:30:00,82.35,82.37,82.14,82.3,114342.0,80.4965,80.5161,80.2912,80.4476,114342.0
2021-02-08 11:40:00,82.3,82.64,82.21,82.61,132682.0,80.4476,80.78,80.3597,80.7507,132682.0
2021-02-08 11:50:00,82.62,82.7,82.49,82.54,140315.0,80.7604,80.8386,80.6334,80.6822,140315.0
2021-02-08 12:00:00,82.54,82.68,82.52,82.54,124565.0,80.6822,80.8191,80.6627,80.6822,124565.0
2021-02-08 12:10:00,82.54,82.63,82.5,82.53,121124.0,80.6822,80.7702,80.6431,80.6725,121124.0
2021-02-08 12:20:00,82.53,82.86,82.5,82.82,240042.0,80.6725,80.995,80.6431,80.9559,240042.0
2021-02-08 12:30:00,82.83,82.95,82.77,82.93,87455.0,80.9657,81.083,80.9071,81.0635,87455.0
2021-02-08 12:40:00,82.92,83.19,82.89,83.06,212259.0,81.0537,81.3176,81.0244,81.1905,212259.0
2021-02-08 12:50:00,83.06,83.1,82.91,83.1,67449.0,81.1905,81.2296,81.0439,81.2296,67449.0
2021-02-08 13:00:00,83.09,83.09,82.8,82.91,154655.0,81.2199,81.2199,80.9364,81.0439,154655.0
2021-02-08 13:10:00,82.9,83.02,82.8,82.96,110815.0,81.0341,81.1514,80.9364,81.0928,110815.0
2021-02-08 13:20:00,82.95,83.07,82.84,82.98,187745.0,81.083,81.2003,80.9755,81.1123,187745.0
2021-02-08 13:30:00,82.97,83.24,82.97,83.17,138842.0,81.1026,81.3665,81.1026,81.2981,138842.0
2021-02-08 13:40:00,83.18,83.33,83.15,83.31,141752.0,81.3078,81.4545,81.2785,81.4349,141752.0
2021-02-08 13:50:00,83.31,83.32,83.11,83.32,109168.0,81.4349,81.4447,81.2394,81.4447,109168.0
2021-02-08 14:00:00,83.33,83.64,83.33,83.63,409687.0,81.4545,81.7575,81.4545,81.7477,409687.0
2021-02-08 14:10:00,83.63,83.72,83.55,83.68,164128.0,81.7477,81.8357,81.6695,81.7966,164128.0
2021-02-08 14:20:00,83.67,83.69,83.47,83.54,178102.0,81.7868,81.8064,81.5913,81.6597,178102.0
2021-02-08 14:30:00,83.53,83.62,83.44,83.56,146699.0,81.65,81.7379,81.562,81.6793,146699.0
2021-02-08 14:40:00,83.56,83.58,83.48,83.53,82067.0,81.6793,81.6988,81.6011,81.65,82067.0
2021-02-08 14:50:00,83.53,83.67,83.48,83.66,85606.0,81.65,81.7868,81.6011,81.777,85606.0
2021-02-08 15:00:00,83.67,83.82,83.62,83.82,226138.0,81.7868,81.9334,81.7379,81.9334,226138.0
2021-02-08 15:10:00,83.81,83.87,83.7,83.7,118774.0,81.9237,81.9823,81.8161,81.8161,118774.0
2021-02-08 15:20:00,83.7,83.8,83.65,83.78,108897.0,81.8161,81.9139,81.7673,81.8943,108897.0
2021-02-08 15:30:00,83.78,83.97,83.74,83.91,211670.0,81.8943,82.0801,81.8552,82.0214,211670.0
2021-02-08 15:40:00,83.92,84.03,83.87,83.94,294561.0,82.0312,82.1387,81.9823,82.0507,294561.0
2021-02-08 15:50:00,83.95,84.06,83.82,84.02,966405.0,82.0605,82.168,81.9334,82.1289,966405.0
2021-02-09 09:30:00,83.35,84.0,82.7,82.74,605720.0,81.474,82.1094,80.8386,80.8777,605720.0
2021-02-09 09:40:00,82.79,83.32,82.58,83.21,336951.0,80.9266,81.4447,80.7213,81.3372,336951.0
2021-02-09 09:50:00,83.19,83.4,82.96,83.24,243753.0,81.3176,81.5229,81.0928,81.3665,243753.0
2021-02-09 10:00:00,83.25,83.43,82.92,83.04,360442.0,81.3763,81.5522,81.0537,81.171,360442.0
2021-02-09 10:10:00,83.04,83.62,82.99,83.59,308287.0,81.171,81.7379,81.1221,81.7086,308287.0
2021-02-09 10:20:00,83.59,83.66,83.28,83.28,163218.0,81.7086,81.777,81.4056,81.4056,163218.0
2021-02-09 10:30:00,83.31,83.61,83.21,83.58,175046.0,81.4349,81.7282,81.3372,81.6988,175046.0
2021-02-09 10:40:00,83.59,83.64,83.34,83.44,142957.0,81.7086,81.7575,81.4642,81.562,142957.0
2021-02-09 10:50:00,83.43,83.45,83.05,83.07,202279.0,81.5522,81.5718,81.1808,81.2003,202279.0
2021-02-09 11:00:00,83.06,83.17,82.83,82.94,328682.0,81.1905,81.2981,80.9657,81.0732,328682.0
2021-02-09 11:10:00,82.96,82.98,82.4,82.58,402466.0,81.0928,81.1123,80.5454,80.7213,402466.0
2021-02-09 11:20:00,82.58,82.79,82.58,82.64,527281.0,80.7213,80.9266,80.7213,80.78,527281.0
2021-02-09 11:30:00,82.64,82.93,82.62,82.9,245311.0,80.78,81.0635,80.7604,81.0341,245311.0
2021-02-09 11:40:00,82.91,83.05,82.85,82.86,188731.0,81.0439,81.1808,80.9853,80.995,188731.0
2021-02-09 11:50:00,82.85,82.98,82.64,82.66,131325.0,80.9853,81.1123,80.78,80.7995,131325.0
2021-02-09 12:00:00,82.67,83.17,82.67,83.1,206015.0,80.8093,81.2981,80.8093,81.2296,206015.0
2021-02-09 12:10:00,83.12,83.27,82.97,82.99,126190.0,81.2492,81.3958,81.1026,81.1221,126190.0
2021-02-09 12:20:00,82.99,83.31,82.98,83.27,116290.0,81.1221,81.4349,81.1123,81.3958,116290.0
2021-02-09 12:30:00,83.27,83.3,83.05,83.08,82340.0,81.3958,81.4251,81.1808,81.2101,82340.0
2021-02-09 12:40:00,83.09,83.25,82.87,83.03,167763.0,81.2199,81.3763,81.0048,81.1612,167763.0
2021-02-09 12:50:00,83.03,83.09,82.82,82.9,193837.0,81.1612,81.2199,80.9559,81.0341,193837.0
2021-02-09 13:00:00,82.91,83.18,82.9,83.14,103244.0,81.0439,81.3078,81.0341,81.2687,103244.0
2021-02-09 13:10:00,83.14,83.15,82.97,83.02,139377.0,81.2687,81.2785,81.1026,81.1514,139377.0
2021-02-09 13:20:00,83.0,83.08,82.94,83.06,102323.0,81.1319,81.2101,81.0732,81.1905,102323.0
2021-02-09 13:30:00,83.06,83.11,82.97,83.11,60022.0,81.1905,81.2394,81.1026,81.2394,60022.0
2021-02-09 13:40:00,83.11,83.2,82.97,83.0,62834.0,81.2394,81.3274,81.1026,81.1319,62834.0
2021-02-09 13:50:00,83.0,83.04,82.97,82.99,54256.0,81.1319,81.171,81.1026,81.1221,54256.0
2021-02-09 14:00:00,83.01,83.08,82.97,83.01,60164.0,81.1417,81.2101,81.1026,81.1417,60164.0
2021-02-09 14:10:00,83.01,83.11,82.99,83.08,62971.0,81.1417,81.2394,81.1221,81.2101,62971.0
2021-02-09 14:20:00,83.09,83.17,83.03,83.06,99454.0,81.2199,81.2981,81.1612,81.1905,99454.0
2021-02-09 14:30:00,83.06,83.23,82.98,83.21,124434.0,81.1905,81.3567,81.1123,81.3372,124434.0
2021-02-09 14:40:00,83.22,83.35,83.2,83.26,128592.0,81.3469,81.474,81.3274,81.386,128592.0
2021-02-09 14:50:00,83.25,83.43,83.17,83.41,174307.0,81.3763,81.5522,81.2981,81.5327,174307.0
2021-02-09 15:00:00,83.41,83.54,83.34,83.36,115173.0,81.5327,81.6597,81.4642,81.4838,115173.0
2021-02-09 15:10:00,83.38,83.67,83.38,83.67,153091.0,81.5033,81.7868,81.5033,81.7868,153091.0
2021-02-09 15:20:00,83.67,83.74,83.57,83.57,209520.0,81.7868,81.8552,81.6891,81.6891,209520.0
2021-02-09 15:30:00,83.56,83.83,83.51,83.83,197484.0,81.6793,81.9432,81.6304,81.9432,197484.0
2021-02-09 15:40:00,83.83,83.88,83.48,83.5,288315.0,81.9432,81.9921,81.6011,81.6206,288315.0
2021-02-09 15:50:00,83.49,83.59,83.22,83.32,465937.0,81.6109,81.7086,81.3469,81.4447,465937.0
2021-02-10 09:30:00,83.98,84.44,83.15,83.44,894859.0,82.0898,82.5395,81.2785,81.562,894859.0
2021-02-10 09:40:00,83.46,83.97,83.32,83.8,310761.0,81.5815,82.0801,81.4447,81.9139,310761.0
2021-02-10 09:50:00,83.73,83.85,83.27,83.59,327288.0,81.8455,81.9628,81.3958,81.7086,327288.0
2021-02-10 10:00:00,83.59,83.72,83.36,83.41,182993.0,81.7086,81.8357,81.4838,81.5327,182993.0
2021-02-10 10:10:00,83.42,83.44,82.8,82.84,264939.0,81.5424,81.562,80.9364,80.9755,264939.0
2021-02-10 10:20:00,82.84,82.84,81.96,82.17,418062.0,80.9755,80.9755,80.1153,80.3206,418062.0
2021-02-10 10:30:00,82.19,82.44,81.97,82.04,300109.0,80.3401,80.5845,80.1251,80.1935,300109.0
2021-02-10 10:40:00,82.03,82.16,81.3,81.76,362045.0,80.1837,80.3108,79.4701,79.9198,362045.0
2021-02-10 10:50:00,81.79,82.37,81.76,82.25,271976.0,79.9491,80.5161,79.9198,80.3988,271976.0
2021-02-10 11:00:00,82.26,82.52,82.15,82.39,182718.0,80.4085,80.6627,80.301,80.5356,182718.0
2021-02-10 11:10:00,82.37,82.73,82.3,82.61,164107.0,80.5161,80.868,80.4476,80.7507,164107.0
2021-02-10 11:20:00,82.59,82.82,82.27,82.39,150716.0,80.7311,80.9559,80.4183,80.5356,150716.0
2021-02-10 11:30:00,82.4,82.64,82.2,82.63,152639.0,80.5454,80.78,80.3499,80.7702,152639.0
2021-02-10 11:40:00,82.63,82.72,82.48,82.63,123825.0,80.7702,80.8582,80.6236,80.7702,123825.0
2021-02-10 11:50:00,82.66,82.79,82.56,82.57,93647.0,80.7995,80.9266,80.7018,80.7116,93647.0
2021-02-10 12:00:00,82.53,82.54,82.26,82.3,123065.0,80.6725,80.6822,80.4085,80.4476,123065.0
2021-02-10 12:10:00,82.31,82.55,82.25,82.41,70892.0,80.4574,80.692,80.3988,80.5552,70892.0
2021-02-10 12:20:00,82.41,82.52,82.09,82.44,151336.0,80.5552,80.6627,80.2424,80.5845,151336.0
2021-02-10 12:30:00,82.44,82.54,82.35,82.44,105615.0,80.5845,80.6822,80.4965,80.5845,105615.0
2021-02-10 12:40:00,82.43,82.69,82.42,82.6,94914.0,80.5747,80.8289,80.5649,80.7409,94914.0
2021-02-10 12:50:00,82.62,82.73,82.58,82.62,69065.0,80.7604,80.868,80.7213,80.7604,69065.0
2021-02-10 13:00:00,82.61,82.75,82.55,82.7,66355.0,80.7507,80.8875,80.692,80.8386,66355.0
2021-02-10 13:10:00,82.69,82.76,82.62,82.67,40407.0,80.8289,80.8973,80.7604,80.8093,40407.0
2021-02-10 13:20:00,82.66,82.76,82.63,82.76,44043.0,80.7995,80.8973,80.7702,80.8973,44043.0
2021-02-10 13:30:00,82.75,82.83,82.73,82.83,60137.0,80.8875,80.9657,80.868,80.9657,60137.0
2021-02-10 13:40:00,82.83,82.83,82.52,82.52,87036.0,80.9657,80.9657,80.6627,80.6627,87036.0
2021-02-10 13:50:00,82.52,82.65,82.46,82.62,72298.0,80.6627,80.7898,80.604,80.7604,72298.0
2021-02-10 14:00:00,82.62,82.84,82.59,82.68,92016.0,80.7604,80.9755,80.7311,80.8191,92016.0
2021-02-10 14:10:00,82.66,82.85,82.66,82.76,60440.0,80.7995,80.9853,80.7995,80.8973,60440.0
2021-02-10 14:20:00,82.76,83.0,82.67,82.99,128037.0,80.8973,81.1319,80.8093,81.1221,128037.0
2021-02-10 14:30:00,82.98,83.11,82.88,82.92,158699.0,81.1123,81.2394,81.0146,81.0537,158699.0
2021-02-10 14:40:00,82.9,83.03,82.88,83.02,70663.0,81.0341,81.1612,81.0146,81.1514,70663.0
2021-02-10 14:50:00,83.0,83.06,82.85,82.94,95080.0,81.1319,81.1905,80.9853,81.0732,95080.0
2021-02-10 15:00:00,82.94,83.08,82.93,82.99,105989.0,81.0732,81.2101,81.0635,81.1221,105989.0
2021-02-10 15:10:00,83.0,83.04,82.81,82.85,75581.0,81.1319,81.171,80.9462,80.9853,75581.0
2021-02-10 15:20:00,82.86,82.86,82.53,82.63,126720.0,80.995,80.995,80.6725,80.7702,126720.0
2021-02-10 15:30:00,82.64,82.72,82.18,82.19,215414.0,80.78,80.8582,80.3303,80.3401,215414.0
2021-02-10 15:40:00,82.2,82.31,82.13,82.28,197635.0,80.3499,80.4574,80.2815,80.4281,197635.0
2021-02-10 15:50:00,82.26,82.42,82.2,82.34,481837.0,80.4085,80.5649,80.3499,80.4867,481837.0
2021-02-11 09:30:00,84.4,85.74,84.0,85.3,1887982.0,82.5004,83.8102,82.1094,83.3801,1887982.0
2021-02-11 09:40:00,85.3,85.89,84.8,85.81,990847.0,83.3801,83.9568,82.8914,83.8786,990847.0
2021-02-11 09:50:00,85.81,85.85,84.93,85.16,818510.0,83.8786,83.9177,83.0184,83.2433,818510.0
2021-02-11 10:00:00,85.16,85.16,84.7,84.84,511810.0,83.2433,83.2433,82.7936,82.9305,511810.0
2021-02-11 10:10:00,84.86,85.69,84.76,85.63,653286.0,82.95,83.7613,82.8523,83.7027,653286.0
2021-02-11 10:20:00,85.64,85.93,85.42,85.93,499490.0,83.7125,83.9959,83.4974,83.9959,499490.0
2021-02-11 10:30:00,85.92,86.07,85.66,85.67,443612.0,83.9862,84.1328,83.732,83.7418,443612.0
2021-02-11 10:40:00,85.66,86.07,85.55,86.05,336227.0,83.732,84.1328,83.6245,84.1132,336227.0
2021-02-11 10:50:00,86.05,86.4,85.76,85.83,537833.0,84.1132,84.4554,83.8298,83.8982,537833.0
2021-02-11 11:00:00,85.84,86.16,85.68,86.06,274509.0,83.908,84.2208,83.7516,84.123,274509.0
2021-02-11 11:10:00,86.06,86.51,85.95,85.98,359833.0,84.123,84.5629,84.0155,84.0448,359833.0
2021-02-11 11:20:00,85.96,86.48,85.91,86.34,302493.0,84.0253,84.5336,83.9764,84.3967,302493.0
2021-02-11 11:30:00,86.34,86.63,86.33,86.42,691324.0,84.3967,84.6802,84.3869,84.4749,691324.0
2021-02-11 11:40:00,86.42,86.54,86.33,86.45,192925.0,84.4749,84.5922,84.3869,84.5042,192925.0
2021-02-11 11:50:00,86.46,86.51,86.07,86.31,218075.0,84.514,84.5629,84.1328,84.3674,218075.0
2021-02-11 12:00:00,86.3,86.64,86.24,86.47,359124.0,84.3576,84.69,84.299,84.5238,359124.0
2021-02-11 12:10:00,86.47,86.59,85.82,85.86,315939.0,84.5238,84.6411,83.8884,83.9275,315939.0
2021-02-11 12:20:00,85.88,85.95,85.08,85.11,488836.0,83.9471,84.0155,83.1651,83.1944,488836.0
2021-02-11 12:30:00,85.11,85.72,85.1,85.59,291566.0,83.1944,83.7907,83.1846,83.6636,291566.0
2021-02-11 12:40:00,85.6,85.6,85.01,85.36,183842.0,83.6734,83.6734,83.0966,83.4388,183842.0
2021-02-11 12:50:00,85.35,85.75,85.24,85.66,176902.0,83.429,83.82,83.3215,83.732,176902.0
2021-02-11 13:00:00,85.65,85.71,85.51,85.62,109578.0,83.7222,83.7809,83.5854,83.6929,109578.0
2021-02-11 13:10:00,85.6,86.13,85.6,86.1,360208.0,83.6734,84.1914,83.6734,84.1621,360208.0
2021-02-11 13:20:00,86.12,86.41,86.11,86.18,218594.0,84.1817,84.4651,84.1719,84.2403,218594.0
2021-02-11 13:30:00,86.18,86.29,86.07,86.23,179448.0,84.2403,84.3478,84.1328,84.2892,179448.0
2021-02-11 13:40:00,86.23,86.32,85.75,85.89,258412.0,84.2892,84.3772,83.82,83.9568,258412.0
2021-02-11 13:50:00,85.89,86.04,85.71,85.75,151077.0,83.9568,84.1035,83.7809,83.82,151077.0
2021-02-11 14:00:00,85.74,85.81,85.55,85.65,218606.0,83.8102,83.8786,83.6245,83.7222,218606.0
2021-02-11 14:10:00,85.62,85.62,85.4,85.6,246037.0,83.6929,83.6929,83.4779,83.6734,246037.0
2021-02-11 14:20:00,85.59,85.7,85.36,85.57,237174.0,83.6636,83.7711,83.4388,83.644,237174.0
2021-02-11 14:30:00,85.58,85.72,85.5,85.65,166864.0,83.6538,83.7907,83.5756,83.7222,166864.0
2021-02-11 14:40:00,85.63,85.74,85.6,85.71,145291.0,83.7027,83.8102,83.6734,83.7809,145291.0
2021-02-11 14:50:00,85.71,85.78,85.63,85.77,111396.0,83.7809,83.8493,83.7027,83.8395,111396.0
2021-02-11 15:00:00,85.76,85.96,85.66,85.84,261390.0,83.8298,84.0253,83.732,83.908,261390.0
2021-02-11 15:10:00,85.86,86.13,85.79,86.1,154204.0,83.9275,84.1914,83.8591,84.1621,154204.0
2021-02-11 15:20:00,86.09,86.24,86.09,86.15,200547.0,84.1523,84.299,84.1523,84.211,200547.0
2021-02-11 15:30:00,86.16,86.3,86.13,86.2,210795.0,84.2208,84.3576,84.1914,84.2599,210795.0
2021-02-11 15:40:00,86.2,86.58,86.14,86.45,446842.0,84.2599,84.6313,84.2012,84.5042,446842.0
2021-02-11 15:50:00,86.44,86.57,86.28,86.48,741476.0,84.4945,84.6215,84.3381,84.5336,741476.0
2021-02-12 09:30:00,86.12,86.36,85.46,85.82,716567.0,84.1817,84.4163,83.5365,83.8884,716567.0
2021-02-12 09:40:00,85.84,86.64,85.84,86.42,452291.0,83.908,84.69,83.908,84.4749,452291.0
2021-02-12 09:50:00,86.47,86.82,86.4,86.57,354404.0,84.5238,84.8659,84.4554,84.6215,354404.0
2021-02-12 10:00:00,86.56,87.41,86.54,87.35,527671.0,84.6118,85.4426,84.5922,85.384,527671.0
2021-02-12 10:10:00,87.35,87.54,87.14,87.32,402207.0,85.384,85.5697,85.1787,85.3547,402207.0
2021-02-12 10:20:00,87.3,87.5,87.15,87.2,224631.0,85.3351,85.5306,85.1885,85.2374,224631.0
2021-02-12 10:30:00,87.2,87.51,87.03,87.28,315618.0,85.2374,85.5404,85.0712,85.3156,315618.0
2021-02-12 10:40:00,87.28,87.48,87.19,87.31,207420.0,85.3156,85.511,85.2276,85.3449,207420.0
2021-02-12 10:50:00,87.28,87.66,87.09,87.65,343556.0,85.3156,85.687,85.1298,85.6772,343556.0
2021-02-12 11:00:00,87.65,87.68,87.23,87.53,224501.0,85.6772,85.7065,85.2667,85.5599,224501.0
2021-02-12 11:10:00,87.53,87.96,87.49,87.94,460415.0,85.5599,85.9802,85.5208,85.9607,460415.0
2021-02-12 11:20:00,87.94,87.99,87.61,87.85,442209.0,85.9607,86.0096,85.6381,85.8727,442209.0
2021-02-12 11:30:00,87.86,88.1,87.82,87.91,383507.0,85.8825,86.1171,85.8434,85.9314,383507.0
2021-02-12 11:40:00,87.92,87.93,87.56,87.7,211408.0,85.9411,85.9509,85.5892,85.7261,211408.0
2021-02-12 11:50:00,87.71,87.78,87.58,87.6,204702.0,85.7359,85.8043,85.6088,85.6283,204702.0
2021-02-12 12:00:00,87.62,88.04,87.61,87.76,263924.0,85.6479,86.0584,85.6381,85.7847,263924.0
2021-02-12 12:10:00,87.74,88.13,87.73,88.09,597983.0,85.7652,86.1464,85.7554,86.1073,597983.0
2021-02-12 12:20:00,88.08,88.32,88.01,88.18,541047.0,86.0975,86.3321,86.0291,86.1953,541047.0
2021-02-12 12:30:00,88.19,88.19,87.88,87.91,131711.0,86.2051,86.2051,85.902,85.9314,131711.0
2021-02-12 12:40:00,87.89,87.92,87.67,87.83,158784.0,85.9118,85.9411,85.6968,85.8532,158784.0
2021-02-12 12:50:00,87.83,87.84,87.6,87.77,135378.0,85.8532,85.8629,85.6283,85.7945,135378.0
2021-02-12 13:00:00,87.77,87.81,87.54,87.66,121055.0,85.7945,85.8336,85.5697,85.687,121055.0
2021-02-12 13:10:00,87.67,87.75,87.51,87.57,98042.0,85.6968,85.775,85.5404,85.599,98042.0
2021-02-12 13:20:00,87.57,87.58,87.43,87.54,113604.0,85.599,85.6088,85.4622,85.5697,113604.0
2021-02-12 13:30:00,87.54,87.71,87.47,87.58,91715.0,85.5697,85.7359,85.5013,85.6088,91715.0
2021-02-12 13:40:00,87.57,87.65,87.44,87.46,170673.0,85.599,85.6772,85.4719,85.4915,170673.0
2021-02-12 13:50:00,87.45,87.52,87.3,87.39,89597.0,85.4817,85.5501,85.3351,85.4231,89597.0
2021-02-12 14:00:00,87.39,87.39,87.14,87.27,112118.0,85.4231,85.4231,85.1787,85.3058,112118.0
2021-02-12 14:10:00,87.28,87.31,87.1,87.21,105801.0,85.3156,85.3449,85.1396,85.2471,105801.0
2021-02-12 14:20:00,87.24,87.27,87.13,87.2,110606.0,85.2765,85.3058,85.1689,85.2374,110606.0
2021-02-12 14:30:00,87.2,87.21,86.9,86.92,173316.0,85.2374,85.2471,84.9441,84.9637,173316.0
2021-02-12 14:40:00,86.91,87.26,86.91,87.24,134099.0,84.9539,85.296,84.9539,85.2765,134099.0
2021-02-12 14:50:00,87.25,87.26,87.07,87.11,164387.0,85.2862,85.296,85.1103,85.1494,164387.0
2021-02-12 15:00:00,87.12,87.3,87.12,87.24,199477.0,85.1592,85.3351,85.1592,85.2765,199477.0
2021-02-12 15:10:00,87.25,87.28,87.17,87.25,89600.0,85.2862,85.3156,85.208,85.2862,89600.0
2021-02-12 15:20:00,87.26,87.36,87.18,87.34,113532.0,85.296,85.3938,85.2178,85.3742,113532.0
2021-02-12 15:30:00,87.34,87.57,87.32,87.42,202355.0,85.3742,85.599,85.3547,85.4524,202355.0
2021-02-12 15:40:00,87.42,87.67,87.42,87.62,296664.0,85.4524,85.6968,85.4524,85.6479,296664.0
2021-02-12 15:50:00,87.63,88.19,87.63,88.06,1142716.0,85.6577,86.2051,85.6577,86.078,1142716.0
2021-02-16 09:30:00,88.99,89.22,88.14,88.28,935847.0,86.9871,87.2119,86.1562,86.293,935847.0
2021-02-16 09:40:00,88.31,88.48,88.03,88.23,452135.0,86.3224,86.4885,86.0487,86.2442,452135.0
2021-02-16 09:50:00,88.25,88.77,88.16,88.52,328667.0,86.2637,86.772,86.1757,86.5276,328667.0
2021-02-16 10:00:00,88.51,88.53,87.85,87.87,327027.0,86.5179,86.5374,85.8727,85.8923,327027.0
2021-02-16 10:10:00,87.86,87.96,87.5,87.87,349304.0,85.8825,85.9802,85.5306,85.8923,349304.0
2021-02-16 10:20:00,87.88,88.05,87.81,88.04,182047.0,85.902,86.0682,85.8336,86.0584,182047.0
2021-02-16 10:30:00,88.04,88.39,88.04,88.16,229881.0,86.0584,86.4006,86.0584,86.1757,229881.0
2021-02-16 10:40:00,88.15,88.17,87.53,87.61,214155.0,86.166,86.1855,85.5599,85.6381,214155.0
2021-02-16 10:50:00,87.62,87.69,87.26,87.64,308949.0,85.6479,85.7163,85.296,85.6674,308949.0
2021-02-16 11:00:00,87.62,87.89,87.56,87.68,209636.0,85.6479,85.9118,85.5892,85.7065,209636.0
2021-02-16 11:10:00,87.68,87.97,87.68,87.86,132949.0,85.7065,85.99,85.7065,85.8825,132949.0
2021-02-16 11:20:00,87.87,87.98,87.39,87.5,155198.0,85.8923,85.9998,85.4231,85.5306,155198.0
2021-02-16 11:30:00,87.51,87.77,87.33,87.73,167727.0,85.5404,85.7945,85.3644,85.7554,167727.0
2021-02-16 11:40:00,87.73,87.86,87.47,87.5,117207.0,85.7554,85.8825,85.5013,85.5306,117207.0
2021-02-16 11:50:00,87.5,87.6,87.33,87.45,127067.0,85.5306,85.6283,85.3644,85.4817,127067.0
2021-02-16 12:00:00,87.42,87.6,87.05,87.11,162206.0,85.4524,85.6283,85.0907,85.1494,162206.0
2021-02-16 12:10:00,87.1,87.47,87.05,87.33,128758.0,85.1396,85.5013,85.0907,85.3644,128758.0
2021-02-16 12:20:00,87.34,87.5,87.32,87.45,143902.0,85.3742,85.5306,85.3547,85.4817,143902.0
2021-02-16 12:30:00,87.45,87.55,87.39,87.4,99363.0,85.4817,85.5795,85.4231,85.4329,99363.0
2021-02-16 12:40:00,87.39,87.64,87.36,87.6,92516.0,85.4231,85.6674,85.3938,85.6283,92516.0
2021-02-16 12:50:00,87.6,88.0,87.58,87.75,205251.0,85.6283,86.0193,85.6088,85.775,205251.0
2021-02-16 13:00:00,87.77,87.92,87.72,87.84,86009.0,85.7945,85.9411,85.7456,85.8629,86009.0
2021-02-16 13:10:00,87.84,87.96,87.82,87.91,98366.0,85.8629,85.9802,85.8434,85.9314,98366.0
2021-02-16 13:20:00,87.91,88.03,87.81,87.93,150458.0,85.9314,86.0487,85.8336,85.9509,150458.0
2021-02-16 13:30:00,87.93,88.0,87.85,88.0,194055.0,85.9509,86.0193,85.8727,86.0193,194055.0
2021-02-16 13:40:00,88.0,88.05,87.85,87.98,126878.0,86.0193,86.0682,85.8727,85.9998,126878.0
2021-02-16 13:50:00,87.97,87.98,87.7,87.74,89575.0,85.99,85.9998,85.7261,85.7652,89575.0
2021-02-16 14:00:00,87.76,87.87,87.73,87.86,66116.0,85.7847,85.8923,85.7554,85.8825,66116.0
2021-02-16 14:10:00,87.85,87.97,87.8,87.89,92514.0,85.8727,85.99,85.8238,85.9118,92514.0
2021-02-16 14:20:00,87.9,87.99,87.86,87.97,74100.0,85.9216,86.0096,85.8825,85.99,74100.0
2021-02-16 14:30:00,87.97,88.09,87.96,88.06,91951.0,85.99,86.1073,85.9802,86.078,91951.0
2021-02-16 14:40:00,88.07,88.07,87.83,87.9,135352.0,86.0878,86.0878,85.8532,85.9216,135352.0
2021-02-16 14:50:00,87.9,87.97,87.79,87.95,103970.0,85.9216,85.99,85.8141,85.9705,103970.0
2021-02-16 15:00:00,87.95,87.97,87.78,87.91,93726.0,85.9705,85.99,85.8043,85.9314,93726.0
2021-02-16 15:10:00,87.91,87.94,87.57,87.6,104396.0,85.9314,85.9607,85.599,85.6283,104396.0
2021-02-16 15:20:00,87.61,87.86,87.6,87.81,112344.0,85.6381,85.8825,85.6283,85.8336,112344.0
2021-02-16 15:30:00,87.81,88.09,87.75,87.8,213734.0,85.8336,86.1073,85.775,85.8238,213734.0
2021-02-16 15:40:00,87.81,88.03,87.78,87.91,204194.0,85.8336,86.0487,85.8043,85.9314,204194.0
2021-02-16 15:50:00,87.93,87.98,87.68,87.75,420578.0,85.9509,85.9998,85.7065,85.775,420578.0
2021-02-17 09:30:00,86.7,86.97,85.84,86.05,815022.0,84.7486,85.0125,83.908,84.1132,815022.0
2021-02-17 09:40:00,86.05,87.14,86.02,87.11,430299.0,84.1132,85.1787,84.0839,85.1494,430299.0
2021-02-17 09:50:00,87.11,87.32,86.9,86.95,240598.0,85.1494,85.3547,84.9441,84.993,240598.0
2021-02-17 10:00:00,86.98,87.25,86.71,86.93,159225.0,85.0223,85.2862,84.7584,84.9734,159225.0
2021-02-17 10:10:00,86.96,87.22,86.62,86.77,182634.0,85.0028,85.2569,84.6704,84.817,182634.0
2021-02-17 10:20:00,86.78,86.92,86.03,86.13,262725.0,84.8268,84.9637,84.0937,84.1914,262725.0
2021-02-17 10:30:00,86.12,86.39,85.95,86.1,254612.0,84.1817,84.4456,84.0155,84.1621,254612.0
2021-02-17 10:40:00,86.06,86.5,85.92,86.5,218386.0,84.123,84.5531,83.9862,84.5531,218386.0
2021-02-17 10:50:00,86.47,86.82,86.47,86.7,214853.0,84.5238,84.8659,84.5238,84.7486,214853.0
2021-02-17 11:00:00,86.7,86.82,86.43,86.5,190304.0,84.7486,84.8659,84.4847,84.5531,190304.0
2021-02-17 11:10:00,86.5,86.5,85.47,85.49,338887.0,84.5531,84.5531,83.5463,83.5658,338887.0
2021-02-17 11:20:00,85.49,85.77,85.27,85.68,310794.0,83.5658,83.8395,83.3508,83.7516,310794.0
2021-02-17 11:30:00,85.66,85.85,85.14,85.18,231718.0,83.732,83.9177,83.2237,83.2628,231718.0
2021-02-17 11:40:00,85.18,85.38,84.9,85.22,332293.0,83.2628,83.4583,82.9891,83.3019,332293.0
2021-02-17 11:50:00,85.22,85.44,85.13,85.44,172643.0,83.3019,83.517,83.2139,83.517,172643.0
2021-02-17 12:00:00,85.44,85.64,85.37,85.63,184631.0,83.517,83.7125,83.4485,83.7027,184631.0
2021-02-17 12:10:00,85.62,85.75,85.33,85.33,147168.0,83.6929,83.82,83.4094,83.4094,147168.0
2021-02-17 12:20:00,85.32,85.7,85.3,85.67,97735.0,83.3997,83.7711,83.3801,83.7418,97735.0
2021-02-17 12:30:00,85.66,85.74,85.55,85.64,74500.0,83.732,83.8102,83.6245,83.7125,74500.0
2021-02-17 12:40:00,85.66,85.97,85.62,85.95,126368.0,83.732,84.035,83.6929,84.0155,126368.0
2021-02-17 12:50:00,85.95,85.96,85.7,85.79,79205.0,84.0155,84.0253,83.7711,83.8591,79205.0
2021-02-17 13:00:00,85.78,86.12,85.71,86.08,125672.0,83.8493,84.1817,83.7809,84.1426,125672.0
2021-02-17 13:10:00,86.07,86.32,86.05,86.21,141967.0,84.1328,84.3772,84.1132,84.2696,141967.0
2021-02-17 13:20:00,86.21,86.23,85.9,86.01,131303.0,84.2696,84.2892,83.9666,84.0741,131303.0
2021-02-17 13:30:00,86.02,86.05,85.77,85.77,106686.0,84.0839,84.1132,83.8395,83.8395,106686.0
2021-02-17 13:40:00,85.78,85.87,85.7,85.75,77742.0,83.8493,83.9373,83.7711,83.82,77742.0
2021-02-17 13:50:00,85.73,85.87,85.7,85.72,118334.0,83.8004,83.9373,83.7711,83.7907,118334.0
2021-02-17 14:00:00,85.72,86.01,85.67,86.0,113765.0,83.7907,84.0741,83.7418,84.0644,113765.0
2021-02-17 14:10:00,86.04,86.05,85.82,85.86,48867.0,84.1035,84.1132,83.8884,83.9275,48867.0
2021-02-17 14:20:00,85.86,85.96,85.6,85.61,109923.0,83.9275,84.0253,83.6734,83.6831,109923.0
2021-02-17 14:30:00,85.61,85.81,85.56,85.79,80410.0,83.6831,83.8786,83.6343,83.8591,80410.0
2021-02-17 14:40:00,85.78,85.78,85.6,85.74,61409.0,83.8493,83.8493,83.6734,83.8102,61409.0
2021-02-17 14:50:00,85.76,85.89,85.61,85.82,85806.0,83.8298,83.9568,83.6831,83.8884,85806.0
2021-02-17 15:00:00,85.8,85.91,85.8,85.86,58643.0,83.8689,83.9764,83.8689,83.9275,58643.0
2021-02-17 15:10:00,85.87,85.93,85.81,85.9,74089.0,83.9373,83.9959,83.8786,83.9666,74089.0
2021-02-17 15:20:00,85.89,86.16,85.88,86.11,115212.0,83.9568,84.2208,83.9471,84.1719,115212.0
2021-02-17 15:30:00,86.1,86.33,86.08,86.24,183622.0,84.1621,84.3869,84.1426,84.299,183622.0
2021-02-17 15:40:00,86.24,86.32,86.13,86.22,163133.0,84.299,84.3772,84.1914,84.2794,163133.0
2021-02-17 15:50:00,86.23,86.4,86.01,86.04,563468.0,84.2892,84.4554,84.0741,84.1035,563468.0
2021-02-18 09:30:00,86.84,88.18,85.96,87.89,1660531.0,84.8855,86.1953,84.0253,85.9118,1660531.0
2021-02-18 09:40:00,87.87,88.49,87.36,87.83,1401902.0,85.8923,86.4983,85.3938,85.8532,1401902.0
2021-02-18 09:50:00,87.84,87.99,87.33,87.7,658610.0,85.8629,86.0096,85.3644,85.7261,658610.0
2021-02-18 10:00:00,87.67,87.82,86.9,87.06,547586.0,85.6968,85.8434,84.9441,85.1005,547586.0
2021-02-18 10:10:00,87.1,87.47,86.73,86.81,349473.0,85.1396,85.5013,84.7779,84.8561,349473.0
2021-02-18 10:20:00,86.82,86.93,86.28,86.44,363567.0,84.8659,84.9734,84.3381,84.4945,363567.0
2021-02-18 10:30:00,86.42,86.87,86.32,86.66,546324.0,84.4749,84.9148,84.3772,84.7095,546324.0
2021-02-18 10:40:00,86.65,87.46,86.58,87.42,564966.0,84.6997,85.4915,84.6313,85.4524,564966.0
2021-02-18 10:50:00,87.42,88.13,87.41,88.11,759285.0,85.4524,86.1464,85.4426,86.1269,759285.0
2021-02-18 11:00:00,88.11,88.22,87.57,87.59,400821.0,86.1269,86.2344,85.599,85.6186,400821.0
2021-02-18 11:10:00,87.6,88.06,87.53,87.81,348018.0,85.6283,86.078,85.5599,85.8336,348018.0
2021-02-18 11:20:00,87.83,88.11,87.69,87.7,221130.0,85.8532,86.1269,85.7163,85.7261,221130.0
2021-02-18 11:30:00,87.69,87.91,87.38,87.38,204659.0,85.7163,85.9314,85.4133,85.4133,204659.0
2021-02-18 11:40:00,87.38,87.52,87.33,87.42,258692.0,85.4133,85.5501,85.3644,85.4524,258692.0
2021-02-18 11:50:00,87.41,87.79,87.39,87.51,236988.0,85.4426,85.8141,85.4231,85.5404,236988.0
2021-02-18 12:00:00,87.51,87.53,87.12,87.33,188509.0,85.5404,85.5599,85.1592,85.3644,188509.0
2021-02-18 12:10:00,87.33,87.67,87.09,87.53,214678.0,85.3644,85.6968,85.1298,85.5599,214678.0
2021-02-18 12:20:00,87.54,87.96,87.54,87.8,168962.0,85.5697,85.9802,85.5697,85.8238,168962.0
2021-02-18 12:30:00,87.76,87.81,87.63,87.75,136715.0,85.7847,85.8336,85.6577,85.775,136715.0
2021-02-18 12:40:00,87.77,87.83,87.65,87.81,99039.0,85.7945,85.8532,85.6772,85.8336,99039.0
2021-02-18 12:50:00,87.81,87.88,87.61,87.8,142052.0,85.8336,85.902,85.6381,85.8238,142052.0
2021-02-18 13:00:00,87.78,87.82,87.65,87.72,143363.0,85.8043,85.8434,85.6772,85.7456,143363.0
2021-02-18 13:10:00,87.72,88.01,87.67,87.97,236409.0,85.7456,86.0291,85.6968,85.99,236409.0
2021-02-18 13:20:00,87.94,88.23,87.87,87.91,323367.0,85.9607,86.2442,85.8923,85.9314,323367.0
2021-02-18 13:30:00,87.91,88.36,87.91,88.35,281177.0,85.9314,86.3712,85.9314,86.3615,281177.0
2021-02-18 13:40:00,88.32,88.41,88.09,88.17,302742.0,86.3321,86.4201,86.1073,86.1855,302742.0
2021-02-18 13:50:00,88.17,88.34,88.03,88.22,241865.0,86.1855,86.3517,86.0487,86.2344,241865.0
2021-02-18 14:00:00,88.23,88.47,88.22,88.3,225949.0,86.2442,86.4788,86.2344,86.3126,225949.0
2021-02-18 14:10:00,88.32,88.53,88.27,88.5,320268.0,86.3321,86.5374,86.2833,86.5081,320268.0
2021-02-18 14:20:00,88.51,88.64,88.13,88.27,334801.0,86.5179,86.6449,86.1464,86.2833,334801.0
2021-02-18 14:30:00,88.29,88.33,88.15,88.2,152041.0,86.3028,86.3419,86.166,86.2148,152041.0
2021-02-18 14:40:00,88.2,88.24,87.97,88.03,148231.0,86.2148,86.2539,85.99,86.0487,148231.0
2021-02-18 14:50:00,88.03,88.31,87.94,88.25,212160.0,86.0487,86.3224,85.9607,86.2637,212160.0
2021-02-18 15:00:00,88.23,88.43,88.19,88.42,215744.0,86.2442,86.4397,86.2051,86.4299,215744.0
2021-02-18 15:10:00,88.42,88.61,88.39,88.49,243831.0,86.4299,86.6156,86.4006,86.4983,243831.0
2021-02-18 15:20:00,88.49,88.73,88.44,88.49,304027.0,86.4983,86.7329,86.4494,86.4983,304027.0
2021-02-18 15:30:00,88.5,88.58,88.37,88.48,253352.0,86.5081,86.5863,86.381,86.4885,253352.0
2021-02-18 15:40:00,88.48,88.65,88.43,88.5,297350.0,86.4885,86.6547,86.4397,86.5081,297350.0
2021-02-18 15:50:00,88.5,88.67,88.4,88.54,889547.0,86.5081,86.6743,86.4103,86.5472,889547.0
2021-02-19 09:30:00,90.25,90.25,88.81,89.69,2060777.0,88.2187,88.2187,86.8111,87.6713,2060777.0
2021-02-19 09:40:00,89.68,90.44,89.43,90.0,1095244.0,87.6615,88.4044,87.4172,87.9743,1095244.0
2021-02-19 09:50:00,89.99,90.0,89.55,89.64,516408.0,87.9646,87.9743,87.5345,87.6224,516408.0
2021-02-19 10:00:00,89.61,90.18,89.26,89.99,719064.0,87.5931,88.1503,87.251,87.9646,719064.0
2021-02-19 10:10:00,89.99,90.24,89.79,89.99,550438.0,87.9646,88.2089,87.7691,87.9646,550438.0
2021-02-19 10:20:00,89.98,90.65,89.95,90.43,449338.0,87.9548,88.6097,87.9255,88.3947,449338.0
2021-02-19 10:30:00,90.45,90.78,90.27,90.39,482205.0,88.4142,88.7368,88.2383,88.3556,482205.0
2021-02-19 10:40:00,90.37,90.63,90.19,90.55,333529.0,88.336,88.5902,88.1601,88.512,333529.0
2021-02-19 10:50:00,90.55,90.62,90.2,90.36,241895.0,88.512,88.5804,88.1698,88.3262,241895.0
2021-02-19 11:00:00,90.36,90.5,90.28,90.43,197333.0,88.3262,88.4631,88.248,88.3947,197333.0
2021-02-19 11:10:00,90.45,90.56,90.25,90.38,211984.0,88.4142,88.5217,88.2187,88.3458,211984.0
2021-02-19 11:20:00,90.38,90.53,90.29,90.41,207508.0,88.3458,88.4924,88.2578,88.3751,207508.0
2021-02-19 11:30:00,90.41,90.6,90.29,90.53,273930.0,88.3751,88.5608,88.2578,88.4924,273930.0
2021-02-19 11:40:00,90.53,90.64,90.11,90.19,300461.0,88.4924,88.5999,88.0819,88.1601,300461.0
2021-02-19 11:50:00,90.18,90.23,89.91,89.99,334517.0,88.1503,88.1992,87.8864,87.9646,334517.0
2021-02-19 12:00:00,89.98,90.05,89.6,89.68,266195.0,87.9548,88.0232,87.5833,87.6615,266195.0
2021-02-19 12:10:00,89.69,89.76,89.51,89.56,310247.0,87.6713,87.7397,87.4954,87.5442,310247.0
2021-02-19 12:20:00,89.54,89.66,89.26,89.49,359307.0,87.5247,87.642,87.251,87.4758,359307.0
2021-02-19 12:30:00,89.45,89.57,89.11,89.13,271787.0,87.4367,87.554,87.1044,87.1239,271787.0
2021-02-19 12:40:00,89.14,90.39,89.07,90.09,1999736.0,87.1337,88.3556,87.0653,88.0623,1999736.0
2021-02-19 12:50:00,90.08,90.16,89.71,89.92,532757.0,88.0525,88.1307,87.6909,87.8961,532757.0
2021-02-19 13:00:00,89.91,90.04,89.44,89.44,379156.0,87.8864,88.0134,87.4269,87.4269,379156.0
2021-02-19 13:10:00,89.43,89.7,89.3,89.48,334535.0,87.4172,87.6811,87.2901,87.466,334535.0
2021-02-19 13:20:00,89.46,89.83,89.33,89.82,299847.0,87.4465,87.8082,87.3194,87.7984,299847.0
2021-02-19 13:30:00,89.8,89.98,89.68,89.95,219811.0,87.7788,87.9548,87.6615,87.9255,219811.0
2021-02-19 13:40:00,89.95,90.15,89.94,90.07,228796.0,87.9255,88.121,87.9157,88.0428,228796.0
2021-02-19 13:50:00,90.07,90.54,89.98,90.43,357986.0,88.0428,88.5022,87.9548,88.3947,357986.0
2021-02-19 14:00:00,90.45,90.7,90.34,90.64,278970.0,88.4142,88.6586,88.3067,88.5999,278970.0
2021-02-19 14:10:00,90.63,90.7,90.47,90.62,241462.0,88.5902,88.6586,88.4338,88.5804,241462.0
2021-02-19 14:20:00,90.62,90.67,89.81,90.33,357912.0,88.5804,88.6293,87.7886,88.2969,357912.0
2021-02-19 14:30:00,90.34,90.57,90.31,90.46,211392.0,88.3067,88.5315,88.2774,88.424,211392.0
2021-02-19 14:40:00,90.46,90.78,90.41,90.7,270034.0,88.424,88.7368,88.3751,88.6586,270034.0
2021-02-19 14:50:00,90.7,90.97,90.2,90.94,319527.0,88.6586,88.9225,88.1698,88.8932,319527.0
2021-02-19 15:00:00,90.93,91.04,90.89,91.01,281517.0,88.8834,88.9909,88.8443,88.9616,281517.0
2021-02-19 15:10:00,91.02,91.41,90.68,91.37,468147.0,88.9714,89.3526,88.639,89.3135,468147.0
2021-02-19 15:20:00,91.36,91.49,91.25,91.34,413447.0,89.3037,89.4308,89.1962,89.2842,413447.0
2021-02-19 15:30:00,91.34,91.49,91.24,91.28,325598.0,89.2842,89.4308,89.1864,89.2255,325598.0
2021-02-19 15:40:00,91.28,91.33,90.92,91.05,470261.0,89.2255,89.2744,88.8736,89.0007,470261.0
2021-02-19 15:50:00,91.05,91.05,90.65,90.97,858638.0,89.0007,89.0007,88.6097,88.9225,858638.0
2021-02-22 09:30:00,89.56,90.39,89.47,89.85,950991.0,87.5442,88.3556,87.4563,87.8277,950991.0
2021-02-22 09:40:00,89.84,89.89,89.26,89.39,472179.0,87.8179,87.8668,87.251,87.3781,472179.0
2021-02-22 09:50:00,89.39,90.21,89.16,90.2,651476.0,87.3781,88.1796,87.1532,88.1698,651476.0
2021-02-22 10:00:00,90.2,90.52,90.0,90.19,333200.0,88.1698,88.4826,87.9743,88.1601,333200.0
2021-02-22 10:10:00,90.18,90.52,90.06,90.27,326237.0,88.1503,88.4826,88.033,88.2383,326237.0
2021-02-22 10:20:00,90.27,90.39,89.87,90.09,239497.0,88.2383,88.3556,87.8473,88.0623,239497.0
2021-02-22 10:30:00,90.07,90.1,89.49,89.66,251446.0,88.0428,88.0721,87.4758,87.642,251446.0
2021-02-22 10:40:00,89.64,89.95,89.6,89.77,191983.0,87.6224,87.9255,87.5833,87.7495,191983.0
2021-02-22 10:50:00,89.76,89.76,89.1,89.2,362404.0,87.7397,87.7397,87.0946,87.1923,362404.0
2021-02-22 11:00:00,89.2,89.35,88.91,89.21,325632.0,87.1923,87.339,86.9089,87.2021,325632.0
2021-02-22 11:10:00,89.22,89.27,88.74,89.04,344001.0,87.2119,87.2608,86.7427,87.0359,344001.0
2021-02-22 11:20:00,89.04,89.2,88.96,89.02,144360.0,87.0359,87.1923,86.9577,87.0164,144360.0
2021-02-22 11:30:00,89.03,89.11,88.78,89.02,188037.0,87.0262,87.1044,86.7818,87.0164,188037.0
2021-02-22 11:40:00,89.03,89.04,88.63,88.65,144656.0,87.0262,87.0359,86.6352,86.6547,144656.0
2021-02-22 11:50:00,88.66,88.82,88.39,88.48,227684.0,86.6645,86.8209,86.4006,86.4885,227684.0
2021-02-22 12:00:00,88.47,88.5,88.0,88.1,261857.0,86.4788,86.5081,86.0193,86.1171,261857.0
2021-02-22 12:10:00,88.09,88.28,87.88,88.06,276858.0,86.1073,86.293,85.902,86.078,276858.0
2021-02-22 12:20:00,88.07,88.22,87.91,88.04,250920.0,86.0878,86.2344,85.9314,86.0584,250920.0
2021-02-22 12:30:00,88.04,88.15,87.79,88.14,198439.0,86.0584,86.166,85.8141,86.1562,198439.0
2021-02-22 12:40:00,88.14,88.24,87.93,88.04,102858.0,86.1562,86.2539,85.9509,86.0584,102858.0
2021-02-22 12:50:00,88.03,88.36,87.99,88.23,224322.0,86.0487,86.3712,86.0096,86.2442,224322.0
2021-02-22 13:00:00,88.22,88.23,87.96,88.02,174245.0,86.2344,86.2442,85.9802,86.0389,174245.0
2021-02-22 13:10:00,88.02,88.09,87.87,87.99,171476.0,86.0389,86.1073,85.8923,86.0096,171476.0
2021-02-22 13:20:00,87.99,88.22,87.98,88.11,127532.0,86.0096,86.2344,85.9998,86.1269,127532.0
2021-02-22 13:30:00,88.09,88.16,87.94,88.03,104492.0,86.1073,86.1757,85.9607,86.0487,104492.0
2021-02-22 13:40:00,88.02,88.04,87.8,87.91,124632.0,86.0389,86.0584,85.8238,85.9314,124632.0
2021-02-22 13:50:00,87.91,88.05,87.84,87.89,167407.0,85.9314,86.0682,85.8629,85.9118,167407.0
2021-02-22 14:00:00,87.88,88.02,87.84,87.87,75058.0,85.902,86.0389,85.8629,85.8923,75058.0
2021-02-22 14:10:00,87.88,87.91,87.71,87.71,154164.0,85.902,85.9314,85.7359,85.7359,154164.0
2021-02-22 14:20:00,87.7,87.74,87.42,87.48,294892.0,85.7261,85.7652,85.4524,85.511,294892.0
2021-02-22 14:30:00,87.47,87.55,87.31,87.34,224647.0,85.5013,85.5795,85.3449,85.3742,224647.0
2021-02-22 14:40:00,87.33,87.43,87.11,87.38,237486.0,85.3644,85.4622,85.1494,85.4133,237486.0
2021-02-22 14:50:00,87.39,87.54,87.21,87.43,576264.0,85.4231,85.5697,85.2471,85.4622,576264.0
2021-02-22 15:00:00,87.43,87.48,86.94,86.96,213831.0,85.4622,85.511,84.9832,85.0028,213831.0
2021-02-22 15:10:00,86.96,86.98,86.65,86.87,304814.0,85.0028,85.0223,84.6997,84.9148,304814.0
2021-02-22 15:20:00,86.87,86.87,86.03,86.07,457588.0,84.9148,84.9148,84.0937,84.1328,457588.0
2021-02-22 15:30:00,86.08,86.39,85.91,86.08,786824.0,84.1426,84.4456,83.9764,84.1426,786824.0
2021-02-22 15:40:00,86.1,86.28,86.0,86.23,367218.0,84.1621,84.3381,84.0644,84.2892,367218.0
2021-02-22 15:50:00,86.23,86.5,86.16,86.28,1387166.0,84.2892,84.5531,84.2208,84.3381,1387166.0
2021-02-23 09:30:00,85.24,85.73,83.87,84.3,1822962.0,83.3215,83.8004,81.9823,82.4026,1822962.0
2021-02-23 09:40:00,84.32,84.47,82.48,82.67,1084035.0,82.4222,82.5688,80.6236,80.8093,1084035.0
2021-02-23 09:50:00,82.65,85.22,82.44,84.96,1068599.0,80.7898,83.3019,80.5845,83.0478,1068599.0
2021-02-23 10:00:00,84.99,85.22,84.2,84.88,744858.0,83.0771,83.3019,82.3049,82.9696,744858.0
2021-02-23 10:10:00,84.85,85.01,84.38,84.96,589027.0,82.9402,83.0966,82.4808,83.0478,589027.0
2021-02-23 10:20:00,84.98,86.1,84.84,86.01,914550.0,83.0673,84.1621,82.9305,84.0741,914550.0
2021-02-23 10:30:00,86.04,86.77,85.52,86.46,792645.0,84.1035,84.817,83.5952,84.514,792645.0
2021-02-23 10:40:00,86.44,87.48,86.33,87.16,753699.0,84.4945,85.511,84.3869,85.1983,753699.0
2021-02-23 10:50:00,87.16,87.5,86.89,87.12,625733.0,85.1983,85.5306,84.9343,85.1592,625733.0
2021-02-23 11:00:00,87.12,87.69,87.06,87.52,496155.0,85.1592,85.7163,85.1005,85.5501,496155.0
2021-02-23 11:10:00,87.53,87.63,86.8,86.85,427669.0,85.5599,85.6577,84.8464,84.8952,427669.0
2021-02-23 11:20:00,86.85,87.0,86.46,86.69,376015.0,84.8952,85.0419,84.514,84.7388,376015.0
2021-02-23 11:30:00,86.65,87.4,86.56,87.09,430271.0,84.6997,85.4329,84.6118,85.1298,430271.0
2021-02-23 11:40:00,87.11,87.15,86.21,86.22,349092.0,85.1494,85.1885,84.2696,84.2794,349092.0
2021-02-23 11:50:00,86.26,86.75,86.15,86.38,246508.0,84.3185,84.7975,84.211,84.4358,246508.0
2021-02-23 12:00:00,86.36,86.42,86.09,86.27,233076.0,84.4163,84.4749,84.1523,84.3283,233076.0
2021-02-23 12:10:00,86.26,86.64,85.9,86.6,344928.0,84.3185,84.69,83.9666,84.6509,344928.0
2021-02-23 12:20:00,86.64,86.74,86.18,86.69,224936.0,84.69,84.7877,84.2403,84.7388,224936.0
2021-02-23 12:30:00,86.69,86.98,86.05,86.14,431170.0,84.7388,85.0223,84.1132,84.2012,431170.0
2021-02-23 12:40:00,86.14,86.2,85.87,85.94,197896.0,84.2012,84.2599,83.9373,84.0057,197896.0
2021-02-23 12:50:00,85.94,86.36,85.65,85.77,242421.0,84.0057,84.4163,83.7222,83.8395,242421.0
2021-02-23 13:00:00,85.76,86.22,85.62,86.09,171013.0,83.8298,84.2794,83.6929,84.1523,171013.0
2021-02-23 13:10:00,86.09,86.72,86.08,86.61,241136.0,84.1523,84.7682,84.1426,84.6606,241136.0
2021-02-23 13:20:00,86.6,86.96,86.58,86.94,278500.0,84.6509,85.0028,84.6313,84.9832,278500.0
2021-02-23 13:30:00,86.9,87.13,86.78,87.06,200612.0,84.9441,85.1689,84.8268,85.1005,200612.0
2021-02-23 13:40:00,87.08,87.1,86.68,86.88,321510.0,85.1201,85.1396,84.7291,84.9246,321510.0
2021-02-23 13:50:00,86.87,87.19,86.72,87.02,226813.0,84.9148,85.2276,84.7682,85.0614,226813.0
2021-02-23 14:00:00,87.02,87.33,86.94,87.16,319493.0,85.0614,85.3644,84.9832,85.1983,319493.0
2021-02-23 14:10:00,87.17,87.48,87.04,87.45,255817.0,85.208,85.511,85.081,85.4817,255817.0
2021-02-23 14:20:00,87.47,87.77,87.37,87.65,238068.0,85.5013,85.7945,85.4035,85.6772,238068.0
2021-02-23 14:30:00,87.65,87.72,87.31,87.4,274013.0,85.6772,85.7456,85.3449,85.4329,274013.0
2021-02-23 14:40:00,87.4,87.75,87.39,87.58,311683.0,85.4329,85.775,85.4231,85.6088,311683.0
2021-02-23 14:50:00,87.57,87.84,87.36,87.81,666512.0,85.599,85.8629,85.3938,85.8336,666512.0
2021-02-23 15:00:00,87.83,88.19,87.77,88.14,304370.0,85.8532,86.2051,85.7945,86.1562,304370.0
2021-02-23 15:10:00,88.15,88.55,88.05,88.51,426371.0,86.166,86.557,86.0682,86.5179,426371.0
2021-02-23 15:20:00,88.5,88.98,88.48,88.97,396904.0,86.5081,86.9773,86.4885,86.9675,396904.0
2021-02-23 15:30:00,88.98,89.2,88.79,89.03,540776.0,86.9773,87.1923,86.7916,87.0262,540776.0
2021-02-23 15:40:00,89.03,89.16,88.56,88.58,598142.0,87.0262,87.1532,86.5667,86.5863,598142.0
2021-02-23 15:50:00,88.59,88.6,88.14,88.24,864588.0,86.5961,86.6058,86.1562,86.2539,864588.0
2021-02-24 09:30:00,88.3,89.31,87.73,88.61,1095718.0,86.3126,87.2999,85.7554,86.6156,1095718.0
2021-02-24 09:40:00,88.64,89.75,88.17,89.54,759237.0,86.6449,87.73,86.1855,87.5247,759237.0
2021-02-24 09:50:00,89.55,89.65,88.57,88.72,523885.0,87.5345,87.6322,86.5765,86.7231,523885.0
2021-02-24 10:00:00,88.74,89.0,88.05,88.37,537210.0,86.7427,86.9968,86.0682,86.381,537210.0
2021-02-24 10:10:00,88.34,88.67,87.93,88.54,293308.0,86.3517,86.6743,85.9509,86.5472,293308.0
2021-02-24 10:20:00,88.51,89.22,88.42,89.17,330272.0,86.5179,87.2119,86.4299,87.163,330272.0
2021-02-24 10:30:00,89.15,89.92,89.05,89.47,578779.0,87.1435,87.8961,87.0457,87.4563,578779.0
2021-02-24 10:40:00,89.49,89.59,88.8,88.91,403450.0,87.4758,87.5736,86.8013,86.9089,403450.0
2021-02-24 10:50:00,88.89,89.3,88.62,89.11,361817.0,86.8893,87.2901,86.6254,87.1044,361817.0
2021-02-24 11:00:00,89.09,89.47,89.01,89.42,291861.0,87.0848,87.4563,87.0066,87.4074,291861.0
2021-02-24 11:10:00,89.44,89.75,89.37,89.67,293301.0,87.4269,87.73,87.3585,87.6518,293301.0
2021-02-24 11:20:00,89.68,89.79,89.44,89.49,269617.0,87.6615,87.7691,87.4269,87.4758,269617.0
2021-02-24 11:30:00,89.48,90.14,89.48,90.06,466594.0,87.466,88.1112,87.466,88.033,466594.0
2021-02-24 11:40:00,90.05,90.38,89.75,90.32,274688.0,88.0232,88.3458,87.73,88.2871,274688.0
2021-02-24 11:50:00,90.34,90.46,90.18,90.46,220810.0,88.3067,88.424,88.1503,88.424,220810.0
2021-02-24 12:00:00,90.46,90.87,90.43,90.83,386121.0,88.424,88.8247,88.3947,88.7856,386121.0
2021-02-24 12:10:00,90.83,91.06,90.61,91.02,424562.0,88.7856,89.0105,88.5706,88.9714,424562.0
2021-02-24 12:20:00,91.0,91.3,90.88,91.27,286643.0,88.9518,89.2451,88.8345,89.2157,286643.0
2021-02-24 12:30:00,91.26,91.63,91.23,91.28,476239.0,89.206,89.5676,89.1766,89.2255,476239.0
2021-02-24 12:40:00,91.3,91.31,90.59,90.84,316162.0,89.2451,89.2548,88.5511,88.7954,316162.0
2021-02-24 12:50:00,90.85,91.01,90.67,90.82,254718.0,88.8052,88.9616,88.6293,88.7759,254718.0
2021-02-24 13:00:00,90.84,90.89,90.48,90.74,275801.0,88.7954,88.8443,88.4435,88.6977,275801.0
2021-02-24 13:10:00,90.77,91.15,90.76,90.94,304223.0,88.727,89.0984,88.7172,88.8932,304223.0
2021-02-24 13:20:00,90.95,91.16,90.79,91.05,236947.0,88.9029,89.1082,88.7465,89.0007,236947.0
2021-02-24 13:30:00,91.06,91.59,90.99,91.4,419869.0,89.0105,89.5285,88.942,89.3428,419869.0
2021-02-24 13:40:00,91.41,91.73,91.3,91.61,237370.0,89.3526,89.6654,89.2451,89.5481,237370.0
2021-02-24 13:50:00,91.6,91.85,91.54,91.84,403640.0,89.5383,89.7827,89.4797,89.7729,403640.0
2021-02-24 14:00:00,91.84,91.87,91.21,91.21,318288.0,89.7729,89.8022,89.1571,89.1571,318288.0
2021-02-24 14:10:00,91.24,91.31,90.8,91.04,361766.0,89.1864,89.2548,88.7563,88.9909,361766.0
2021-02-24 14:20:00,91.06,91.3,91.05,91.25,231923.0,89.0105,89.2451,89.0007,89.1962,231923.0
2021-02-24 14:30:00,91.26,91.65,91.25,91.59,377849.0,89.206,89.5872,89.1962,89.5285,377849.0
2021-02-24 14:40:00,91.59,91.74,90.94,90.96,301743.0,89.5285,89.6752,88.8932,88.9127,301743.0
2021-02-24 14:50:00,90.98,91.23,90.94,91.06,229030.0,88.9323,89.1766,88.8932,89.0105,229030.0
2021-02-24 15:00:00,91.08,91.24,91.0,91.06,229698.0,89.03,89.1864,88.9518,89.0105,229698.0
2021-02-24 15:10:00,91.05,91.16,90.94,91.12,190586.0,89.0007,89.1082,88.8932,89.0691,190586.0
2021-02-24 15:20:00,91.11,91.47,91.09,91.45,210053.0,89.0593,89.4112,89.0398,89.3917,210053.0
2021-02-24 15:30:00,91.45,91.77,91.41,91.71,315424.0,89.3917,89.7045,89.3526,89.6458,315424.0
2021-02-24 15:40:00,91.71,92.06,91.56,91.98,661405.0,89.6458,89.988,89.4992,89.9098,661405.0
2021-02-24 15:50:00,92.0,92.6,92.0,92.52,2104582.0,89.9293,90.5158,89.9293,90.4376,2104582.0
2021-02-25 09:30:00,91.51,93.1,91.36,93.06,1254489.0,89.4503,91.0046,89.3037,90.9655,1254489.0
2021-02-25 09:40:00,93.06,93.06,91.36,91.48,795943.0,90.9655,90.9655,89.3037,89.421,795943.0
2021-02-25 09:50:00,91.5,92.24,91.45,92.02,686429.0,89.4406,90.1639,89.3917,89.9489,686429.0
2021-02-25 10:00:00,92.07,92.07,91.03,91.32,668862.0,89.9977,89.9977,88.9811,89.2646,668862.0
2021-02-25 10:10:00,91.32,91.61,91.02,91.55,391488.0,89.2646,89.5481,88.9714,89.4894,391488.0
2021-02-25 10:20:00,91.56,91.9,91.03,91.33,389286.0,89.4992,89.8316,88.9811,89.2744,389286.0
2021-02-25 10:30:00,91.32,91.48,90.57,90.67,421263.0,89.2646,89.421,88.5315,88.6293,421263.0
2021-02-25 10:40:00,90.66,91.06,90.42,90.49,364011.0,88.6195,89.0105,88.3849,88.4533,364011.0
2021-02-25 10:50:00,90.48,91.05,90.39,91.02,222824.0,88.4435,89.0007,88.3556,88.9714,222824.0
2021-02-25 11:00:00,91.0,91.63,90.77,91.43,329032.0,88.9518,89.5676,88.727,89.3721,329032.0
2021-02-25 11:10:00,91.43,91.97,91.27,91.94,334229.0,89.3721,89.9,89.2157,89.8707,334229.0
2021-02-25 11:20:00,91.96,92.18,91.13,91.26,446725.0,89.8902,90.1053,89.0789,89.206,446725.0
2021-02-25 11:30:00,91.23,91.27,90.77,90.84,258380.0,89.1766,89.2157,88.727,88.7954,258380.0
2021-02-25 11:40:00,90.84,90.9,90.18,90.26,238136.0,88.7954,88.8541,88.1503,88.2285,238136.0
2021-02-25 11:50:00,90.26,90.68,90.1,90.11,354033.0,88.2285,88.639,88.0721,88.0819,354033.0
2021-02-25 12:00:00,90.1,90.15,89.7,89.83,305903.0,88.0721,88.121,87.6811,87.8082,305903.0
2021-02-25 12:10:00,89.84,89.98,89.42,89.54,290181.0,87.8179,87.9548,87.4074,87.5247,290181.0
2021-02-25 12:20:00,89.54,89.89,89.32,89.49,389615.0,87.5247,87.8668,87.3096,87.4758,389615.0
2021-02-25 12:30:00,89.48,89.53,89.08,89.43,398947.0,87.466,87.5149,87.075,87.4172,398947.0
2021-02-25 12:40:00,89.43,89.53,89.05,89.25,217063.0,87.4172,87.5149,87.0457,87.2412,217063.0
2021-02-25 12:50:00,89.23,89.33,88.5,88.82,454543.0,87.2217,87.3194,86.5081,86.8209,454543.0
2021-02-25 13:00:00,88.8,89.18,88.38,89.17,543950.0,86.8013,87.1728,86.3908,87.163,543950.0
2021-02-25 13:10:00,89.15,89.46,88.92,89.43,297211.0,87.1435,87.4465,86.9186,87.4172,297211.0
2021-02-25 13:20:00,89.44,89.89,89.32,89.69,448697.0,87.4269,87.8668,87.3096,87.6713,448697.0
2021-02-25 13:30:00,89.69,89.92,89.25,89.85,283441.0,87.6713,87.8961,87.2412,87.8277,283441.0
2021-02-25 13:40:00,89.86,89.97,89.59,89.71,278208.0,87.8375,87.945,87.5736,87.6909,278208.0
2021-02-25 13:50:00,89.71,89.73,89.15,89.52,220536.0,87.6909,87.7104,87.1435,87.5051,220536.0
2021-02-25 14:00:00,89.53,90.17,89.43,90.1,229906.0,87.5149,88.1405,87.4172,88.0721,229906.0
2021-02-25 14:10:00,90.06,90.61,90.05,90.59,327989.0,88.033,88.5706,88.0232,88.5511,327989.0
2021-02-25 14:20:00,90.61,90.75,90.46,90.68,205933.0,88.5706,88.7075,88.424,88.639,205933.0
2021-02-25 14:30:00,90.68,90.7,89.77,89.81,279429.0,88.639,88.6586,87.7495,87.7886,279429.0
2021-02-25 14:40:00,89.82,90.1,89.69,89.92,246398.0,87.7984,88.0721,87.6713,87.8961,246398.0
2021-02-25 14:50:00,89.91,90.02,89.55,89.61,199084.0,87.8864,87.9939,87.5345,87.5931,199084.0
2021-02-25 15:00:00,89.56,89.76,88.72,88.87,243691.0,87.5442,87.7397,86.7231,86.8698,243691.0
2021-02-25 15:10:00,88.88,89.15,88.41,88.56,265168.0,86.8795,87.1435,86.4201,86.5667,265168.0
2021-02-25 15:20:00,88.57,88.75,88.11,88.15,260499.0,86.5765,86.7525,86.1269,86.166,260499.0
2021-02-25 15:30:00,88.14,88.48,87.58,87.95,468343.0,86.1562,86.4885,85.6088,85.9705,468343.0
2021-02-25 15:40:00,87.95,89.0,87.75,88.76,602340.0,85.9705,86.9968,85.775,86.7622,602340.0
2021-02-25 15:50:00,88.77,88.81,88.05,88.09,1487702.0,86.772,86.8111,86.0682,86.1073,1487702.0
2021-02-26 09:30:00,89.71,91.24,89.45,91.02,2009997.0,87.6909,89.1864,87.4367,88.9714,2009997.0
2021-02-26 09:40:00,91.04,91.55,90.29,90.4,888998.0,88.9909,89.4894,88.2578,88.3653,888998.0
2021-02-26 09:50:00,90.42,90.64,89.47,89.98,568310.0,88.3849,88.5999,87.4563,87.9548,568310.0
2021-02-26 10:00:00,89.99,90.0,88.56,88.61,455753.0,87.9646,87.9743,86.5667,86.6156,455753.0
2021-02-26 10:10:00,88.61,89.28,88.48,88.97,475446.0,86.6156,87.2705,86.4885,86.9675,475446.0
2021-02-26 10:20:00,88.98,89.3,88.23,88.27,313786.0,86.9773,87.2901,86.2442,86.2833,313786.0
2021-02-26 10:30:00,88.32,89.48,88.32,89.35,342078.0,86.3321,87.466,86.3321,87.339,342078.0
2021-02-26 10:40:00,89.32,90.44,89.31,90.39,501530.0,87.3096,88.4044,87.2999,88.3556,501530.0
2021-02-26 10:50:00,90.38,90.74,89.99,90.68,456616.0,88.3458,88.6977,87.9646,88.639,456616.0
2021-02-26 11:00:00,90.7,91.26,90.55,90.98,415948.0,88.6586,89.206,88.512,88.9323,415948.0
2021-02-26 11:10:00,91.01,91.46,90.86,90.94,495709.0,88.9616,89.4015,88.815,88.8932,495709.0
2021-02-26 11:20:00,90.97,91.32,90.75,91.24,307592.0,88.9225,89.2646,88.7075,89.1864,307592.0
2021-02-26 11:30:00,91.24,92.19,91.21,92.04,502965.0,89.1864,90.115,89.1571,89.9684,502965.0
2021-02-26 11:40:00,92.06,92.21,91.68,92.09,408627.0,89.988,90.1346,89.6165,90.0173,408627.0
2021-02-26 11:50:00,92.12,92.12,91.58,91.82,248827.0,90.0466,90.0466,89.5188,89.7534,248827.0
2021-02-26 12:00:00,91.82,92.37,91.51,92.37,348047.0,89.7534,90.291,89.4503,90.291,348047.0
2021-02-26 12:10:00,92.36,92.94,92.35,92.83,479748.0,90.2812,90.8482,90.2714,90.7406,479748.0
2021-02-26 12:20:00,92.83,92.91,92.25,92.47,308645.0,90.7406,90.8188,90.1737,90.3887,308645.0
2021-02-26 12:30:00,92.48,92.67,92.19,92.48,327541.0,90.3985,90.5842,90.115,90.3985,327541.0
2021-02-26 12:40:00,92.5,92.5,91.93,92.09,577466.0,90.4181,90.4181,89.8609,90.0173,577466.0
2021-02-26 12:50:00,92.09,92.38,91.63,91.73,325874.0,90.0173,90.3008,89.5676,89.6654,325874.0
2021-02-26 13:00:00,91.73,91.93,91.24,91.91,318864.0,89.6654,89.8609,89.1864,89.8413,318864.0
2021-02-26 13:10:00,91.88,92.08,91.73,91.95,227059.0,89.812,90.0075,89.6654,89.8804,227059.0
2021-02-26 13:20:00,91.95,92.38,91.93,92.31,237108.0,89.8804,90.3008,89.8609,90.2323,237108.0
2021-02-26 13:30:00,92.32,92.43,91.69,91.74,276232.0,90.2421,90.3496,89.6263,89.6752,276232.0
2021-02-26 13:40:00,91.73,92.21,91.47,91.56,296520.0,89.6654,90.1346,89.4112,89.4992,296520.0
2021-02-26 13:50:00,91.58,91.99,91.37,91.84,300130.0,89.5188,89.9195,89.3135,89.7729,300130.0
2021-02-26 14:00:00,91.83,92.08,91.3,91.49,234378.0,89.7631,90.0075,89.2451,89.4308,234378.0
2021-02-26 14:10:00,91.47,91.73,91.17,91.23,203894.0,89.4112,89.6654,89.118,89.1766,203894.0
2021-02-26 14:20:00,91.25,91.5,91.11,91.38,196410.0,89.1962,89.4406,89.0593,89.3233,196410.0
2021-02-26 14:30:00,91.38,92.11,91.31,92.05,218386.0,89.3233,90.0368,89.2548,89.9782,218386.0
2021-02-26 14:40:00,92.03,92.23,91.71,92.21,282548.0,89.9586,90.1541,89.6458,90.1346,282548.0
2021-02-26 14:50:00,92.2,92.3,91.93,92.09,253891.0,90.1248,90.2226,89.8609,90.0173,253891.0
2021-02-26 15:00:00,92.07,92.51,92.07,92.46,284702.0,89.9977,90.4278,89.9977,90.379,284702.0
2021-02-26 15:10:00,92.45,92.63,92.24,92.62,307653.0,90.3692,90.5451,90.1639,90.5354,307653.0
2021-02-26 15:20:00,92.6,92.66,91.81,91.9,339428.0,90.5158,90.5745,89.7436,89.8316,339428.0
2021-02-26 15:30:00,91.91,92.08,91.71,92.02,342470.0,89.8413,90.0075,89.6458,89.9489,342470.0
2021-02-26 15:40:00,92.01,92.89,91.95,92.75,478323.0,89.9391,90.7993,89.8804,90.6624,478323.0
2021-02-26 15:50:00,92.75,92.75,91.5,91.53,1209995.0,90.6624,90.6624,89.4406,89.4699,1209995.0
2021-03-01 09:30:00,94.54,94.67,92.94,93.01,1835209.0,92.4121,92.5392,90.8482,90.9166,1835209.0
2021-03-01 09:40:00,93.02,93.55,92.57,92.92,923950.0,90.9264,91.4444,90.4865,90.8286,923950.0
2021-03-01 09:50:00,92.92,93.79,92.71,93.64,694741.0,90.8286,91.679,90.6233,91.5324,694741.0
2021-03-01 10:00:00,93.66,93.9,93.16,93.7,461448.0,91.552,91.7866,91.0632,91.5911,461448.0
2021-03-01 10:10:00,93.69,94.01,93.15,93.94,598452.0,91.5813,91.8941,91.0534,91.8257,598452.0
2021-03-01 10:20:00,93.95,94.09,93.8,93.86,462647.0,91.8354,91.9723,91.6888,91.7475,462647.0
2021-03-01 10:30:00,93.87,94.12,93.65,93.76,471056.0,91.7572,92.0016,91.5422,91.6497,471056.0
2021-03-01 10:40:00,93.77,94.12,93.64,94.11,305307.0,91.6595,92.0016,91.5324,91.9918,305307.0
2021-03-01 10:50:00,94.09,94.22,93.79,93.93,326230.0,91.9723,92.0993,91.679,91.8159,326230.0
2021-03-01 11:00:00,93.94,94.29,93.56,94.09,469318.0,91.8257,92.1678,91.4542,91.9723,469318.0
2021-03-01 11:10:00,94.1,94.42,94.05,94.4,246657.0,91.9821,92.2948,91.9332,92.2753,246657.0
2021-03-01 11:20:00,94.4,94.64,94.29,94.63,401684.0,92.2753,92.5099,92.1678,92.5001,401684.0
2021-03-01 11:30:00,94.63,95.34,94.63,95.13,724039.0,92.5001,93.1941,92.5001,92.9889,724039.0
2021-03-01 11:40:00,95.13,95.75,95.12,95.58,634729.0,92.9889,93.5949,92.9791,93.4287,634729.0
2021-03-01 11:50:00,95.58,95.59,94.75,94.8,581054.0,93.4287,93.4385,92.6174,92.6663,581054.0
2021-03-01 12:00:00,94.81,94.81,94.36,94.46,443481.0,92.6761,92.6761,92.2362,92.3339,443481.0
2021-03-01 12:10:00,94.47,94.5,94.12,94.23,347887.0,92.3437,92.373,92.0016,92.1091,347887.0
2021-03-01 12:20:00,94.24,94.57,94.21,94.21,196632.0,92.1189,92.4415,92.0896,92.0896,196632.0
2021-03-01 12:30:00,94.22,94.51,94.16,94.33,184001.0,92.0993,92.3828,92.0407,92.2069,184001.0
2021-03-01 12:40:00,94.33,94.69,94.26,94.67,190724.0,92.2069,92.5588,92.1384,92.5392,190724.0
2021-03-01 12:50:00,94.68,94.7,94.22,94.33,179716.0,92.549,92.5685,92.0993,92.2069,179716.0
2021-03-01 13:00:00,94.36,94.4,93.83,93.85,361848.0,92.2362,92.2753,91.7181,91.7377,361848.0
2021-03-01 13:10:00,93.85,94.0,93.7,93.89,247877.0,91.7377,91.8843,91.5911,91.7768,247877.0
2021-03-01 13:20:00,93.89,94.06,93.71,93.93,152859.0,91.7768,91.943,91.6008,91.8159,152859.0
2021-03-01 13:30:00,93.92,94.14,93.84,94.04,145635.0,91.8061,92.0211,91.7279,91.9234,145635.0
2021-03-01 13:40:00,94.03,94.2,93.84,94.05,139828.0,91.9136,92.0798,91.7279,91.9332,139828.0
2021-03-01 13:50:00,94.04,94.04,93.85,94.0,141927.0,91.9234,91.9234,91.7377,91.8843,141927.0
2021-03-01 14:00:00,93.99,94.3,93.91,94.24,195525.0,91.8745,92.1775,91.7963,92.1189,195525.0
2021-03-01 14:10:00,94.24,94.35,94.09,94.1,163705.0,92.1189,92.2264,91.9723,91.9821,163705.0
2021-03-01 14:20:00,94.1,94.32,94.08,94.24,168003.0,91.9821,92.1971,91.9625,92.1189,168003.0
2021-03-01 14:30:00,94.24,94.42,94.22,94.4,179956.0,92.1189,92.2948,92.0993,92.2753,179956.0
2021-03-01 14:40:00,94.39,94.67,94.38,94.54,197358.0,92.2655,92.5392,92.2557,92.4121,197358.0
2021-03-01 14:50:00,94.55,94.71,94.41,94.44,205209.0,92.4219,92.5783,92.2851,92.3144,205209.0
2021-03-01 15:00:00,94.44,94.72,94.44,94.65,166963.0,92.3144,92.5881,92.3144,92.5197,166963.0
2021-03-01 15:10:00,94.66,94.75,94.41,94.7,243834.0,92.5294,92.6174,92.2851,92.5685,243834.0
2021-03-01 15:20:00,94.72,94.83,94.6,94.8,275164.0,92.5881,92.6956,92.4708,92.6663,275164.0
2021-03-01 15:30:00,94.79,94.93,94.54,94.59,274593.0,92.6565,92.7934,92.4121,92.461,274593.0
2021-03-01 15:40:00,94.58,94.9,94.57,94.67,411150.0,92.4512,92.764,92.4415,92.5392,411150.0
2021-03-01 15:50:00,94.63,94.96,94.43,94.75,950029.0,92.5001,92.8227,92.3046,92.6174,950029.0
2021-03-02 09:30:00,93.57,94.29,93.39,94.24,1249323.0,91.464,92.1678,91.288,92.1189,1249323.0
2021-03-02 09:40:00,94.27,94.39,93.48,93.55,544856.0,92.1482,92.2655,91.376,91.4444,544856.0
2021-03-02 09:50:00,93.55,94.37,93.25,94.2,550984.0,91.4444,92.246,91.1512,92.0798,550984.0
2021-03-02 10:00:00,94.2,94.64,94.14,94.56,410479.0,92.0798,92.5099,92.0211,92.4317,410479.0
2021-03-02 10:10:00,94.57,94.88,94.1,94.7,437469.0,92.4415,92.7445,91.9821,92.5685,437469.0
2021-03-02 10:20:00,94.72,94.9,94.01,94.02,426351.0,92.5881,92.764,91.8941,91.9039,426351.0
2021-03-02 10:30:00,94.01,94.29,93.46,93.52,408708.0,91.8941,92.1678,91.3565,91.4151,408708.0
2021-03-02 10:40:00,93.52,93.81,93.2,93.81,448057.0,91.4151,91.6986,91.1023,91.6986,448057.0
2021-03-02 10:50:00,93.8,94.0,93.67,93.83,221963.0,91.6888,91.8843,91.5617,91.7181,221963.0
2021-03-02 11:00:00,93.81,94.08,93.43,93.94,291233.0,91.6986,91.9625,91.3271,91.8257,291233.0
2021-03-02 11:10:00,93.93,93.93,92.96,93.09,422684.0,91.8159,91.8159,90.8677,90.9948,422684.0
2021-03-02 11:20:00,93.09,93.36,92.82,93.31,379820.0,90.9948,91.2587,90.7309,91.2098,379820.0
2021-03-02 11:30:00,93.3,93.34,92.27,92.32,498848.0,91.2001,91.2392,90.1932,90.2421,498848.0
2021-03-02 11:40:00,92.31,92.42,91.96,92.16,659618.0,90.2323,90.3399,89.8902,90.0857,659618.0
2021-03-02 11:50:00,92.16,92.28,91.87,92.03,720704.0,90.0857,90.203,89.8022,89.9586,720704.0
2021-03-02 12:00:00,92.01,92.34,91.83,92.11,393678.0,89.9391,90.2617,89.7631,90.0368,393678.0
2021-03-02 12:10:00,92.11,92.32,91.97,92.29,200762.0,90.0368,90.2421,89.9,90.2128,200762.0
2021-03-02 12:20:00,92.29,92.38,91.81,92.01,251585.0,90.2128,90.3008,89.7436,89.9391,251585.0
2021-03-02 12:30:00,92.01,92.4,92.0,92.29,272274.0,89.9391,90.3203,89.9293,90.2128,272274.0
2021-03-02 12:40:00,92.3,92.55,92.18,92.18,257546.0,90.2226,90.4669,90.1053,90.1053,257546.0
2021-03-02 12:50:00,92.18,92.22,91.93,92.1,253470.0,90.1053,90.1444,89.8609,90.0271,253470.0
2021-03-02 13:00:00,92.1,92.85,92.1,92.83,403212.0,90.0271,90.7602,90.0271,90.7406,403212.0
2021-03-02 13:10:00,92.84,92.94,92.56,92.6,196937.0,90.7504,90.8482,90.4767,90.5158,196937.0
2021-03-02 13:20:00,92.59,92.82,92.43,92.59,232668.0,90.506,90.7309,90.3496,90.506,232668.0
2021-03-02 13:30:00,92.56,92.85,92.54,92.82,228929.0,90.4767,90.7602,90.4572,90.7309,228929.0
2021-03-02 13:40:00,92.83,92.86,92.45,92.72,179983.0,90.7406,90.77,90.3692,90.6331,179983.0
2021-03-02 13:50:00,92.73,92.76,92.48,92.49,154551.0,90.6429,90.6722,90.3985,90.4083,154551.0
2021-03-02 14:00:00,92.51,92.73,92.25,92.29,192479.0,90.4278,90.6429,90.1737,90.2128,192479.0
2021-03-02 14:10:00,92.29,92.34,91.92,92.09,240816.0,90.2128,90.2617,89.8511,90.0173,240816.0
2021-03-02 14:20:00,92.06,92.35,92.02,92.09,207863.0,89.988,90.2714,89.9489,90.0173,207863.0
2021-03-02 14:30:00,92.1,92.23,91.95,92.19,192356.0,90.0271,90.1541,89.8804,90.115,192356.0
2021-03-02 14:40:00,92.2,92.36,92.09,92.26,194537.0,90.1248,90.2812,90.0173,90.1835,194537.0
2021-03-02 14:50:00,92.27,92.53,92.2,92.3,197502.0,90.1932,90.4474,90.1248,90.2226,197502.0
2021-03-02 15:00:00,92.3,92.52,92.3,92.49,120336.0,90.2226,90.4376,90.2226,90.4083,120336.0
2021-03-02 15:10:00,92.49,92.61,91.98,92.0,185140.0,90.4083,90.5256,89.9098,89.9293,185140.0
2021-03-02 15:20:00,91.98,92.11,91.83,91.89,199396.0,89.9098,90.0368,89.7631,89.8218,199396.0
2021-03-02 15:30:00,91.9,92.24,91.66,91.66,362933.0,89.8316,90.1639,89.597,89.597,362933.0
2021-03-02 15:40:00,91.66,91.8,91.5,91.65,326312.0,89.597,89.7338,89.4406,89.5872,326312.0
2021-03-02 15:50:00,91.67,91.72,90.9,91.04,985959.0,89.6067,89.6556,88.8541,88.9909,985959.0
2021-03-03 09:30:00,90.56,92.04,90.43,91.47,1533173.0,88.5217,89.9684,88.3947,89.4112,1533173.0
2021-03-03 09:40:00,91.47,92.1,91.22,91.94,662544.0,89.4112,90.0271,89.1669,89.8707,662544.0
2021-03-03 09:50:00,91.93,93.16,91.93,92.24,1329271.0,89.8609,91.0632,89.8609,90.1639,1329271.0
2021-03-03 10:00:00,92.21,92.82,91.93,92.33,677359.0,90.1346,90.7309,89.8609,90.2519,677359.0
2021-03-03 10:10:00,92.29,92.32,91.21,91.43,504926.0,90.2128,90.2421,89.1571,89.3721,504926.0
2021-03-03 10:20:00,91.46,91.91,91.14,91.15,640921.0,89.4015,89.8413,89.0887,89.0984,640921.0
2021-03-03 10:30:00,91.16,91.61,90.82,91.12,575208.0,89.1082,89.5481,88.7759,89.0691,575208.0
2021-03-03 10:40:00,91.11,91.49,90.69,91.2,529250.0,89.0593,89.4308,88.6488,89.1473,529250.0
2021-03-03 10:50:00,91.23,91.85,90.93,91.57,470079.0,89.1766,89.7827,88.8834,89.509,470079.0
2021-03-03 11:00:00,91.56,92.25,91.53,92.09,482989.0,89.4992,90.1737,89.4699,90.0173,482989.0
2021-03-03 11:10:00,92.11,92.57,91.9,92.53,454390.0,90.0368,90.4865,89.8316,90.4474,454390.0
2021-03-03 11:20:00,92.52,92.92,92.47,92.79,461726.0,90.4376,90.8286,90.3887,90.7015,461726.0
2021-03-03 11:30:00,92.77,93.33,92.73,93.11,519621.0,90.682,91.2294,90.6429,91.0143,519621.0
2021-03-03 11:40:00,93.13,93.22,92.32,92.68,544637.0,91.0339,91.1219,90.2421,90.594,544637.0
2021-03-03 11:50:00,92.68,93.05,92.05,92.22,527163.0,90.594,90.9557,89.9782,90.1444,527163.0
2021-03-03 12:00:00,92.21,92.22,91.21,91.44,543943.0,90.1346,90.1444,89.1571,89.3819,543943.0
2021-03-03 12:10:00,91.44,91.57,90.77,90.98,534805.0,89.3819,89.509,88.727,88.9323,534805.0
2021-03-03 12:20:00,90.98,91.04,90.46,90.55,445659.0,88.9323,88.9909,88.424,88.512,445659.0
2021-03-03 12:30:00,90.56,90.61,90.19,90.49,374611.0,88.5217,88.5706,88.1601,88.4533,374611.0
2021-03-03 12:40:00,90.5,91.12,90.39,91.07,368238.0,88.4631,89.0691,88.3556,89.0202,368238.0
2021-03-03 12:50:00,91.09,91.22,90.83,90.96,274248.0,89.0398,89.1669,88.7856,88.9127,274248.0
2021-03-03 13:00:00,90.93,91.07,90.72,90.84,243189.0,88.8834,89.0202,88.6781,88.7954,243189.0
2021-03-03 13:10:00,90.83,91.48,90.75,91.47,240795.0,88.7856,89.421,88.7075,89.4112,240795.0
2021-03-03 13:20:00,91.45,91.71,91.39,91.41,273405.0,89.3917,89.6458,89.333,89.3526,273405.0
2021-03-03 13:30:00,91.4,91.42,90.98,91.25,254935.0,89.3428,89.3624,88.9323,89.1962,254935.0
2021-03-03 13:40:00,91.25,91.25,90.54,90.59,216881.0,89.1962,89.1962,88.5022,88.5511,216881.0
2021-03-03 13:50:00,90.6,90.72,90.03,90.17,327470.0,88.5608,88.6781,88.0037,88.1405,327470.0
2021-03-03 14:00:00,90.18,90.23,89.1,89.27,773726.0,88.1503,88.1992,87.0946,87.2608,773726.0
2021-03-03 14:10:00,89.26,89.63,89.14,89.27,306674.0,87.251,87.6127,87.1337,87.2608,306674.0
2021-03-03 14:20:00,89.35,89.42,88.72,88.83,441211.0,87.339,87.4074,86.7231,86.8307,441211.0
2021-03-03 14:30:00,88.81,89.41,88.39,89.27,547892.0,86.8111,87.3976,86.4006,87.2608,547892.0
2021-03-03 14:40:00,89.26,89.53,89.02,89.09,482153.0,87.251,87.5149,87.0164,87.0848,482153.0
2021-03-03 14:50:00,89.12,90.1,89.12,89.94,356069.0,87.1141,88.0721,87.1141,87.9157,356069.0
2021-03-03 15:00:00,89.94,90.13,89.73,89.8,341413.0,87.9157,88.1014,87.7104,87.7788,341413.0
2021-03-03 15:10:00,89.8,90.11,89.7,90.0,387757.0,87.7788,88.0819,87.6811,87.9743,387757.0
2021-03-03 15:20:00,90.01,90.01,89.62,89.83,326640.0,87.9841,87.9841,87.6029,87.8082,326640.0
2021-03-03 15:30:00,89.82,89.99,89.64,89.93,414408.0,87.7984,87.9646,87.6224,87.9059,414408.0
2021-03-03 15:40:00,89.93,90.35,89.89,90.18,486232.0,87.9059,88.3165,87.8668,88.1503,486232.0
2021-03-03 15:50:00,90.18,90.19,89.0,89.08,1356385.0,88.1503,88.1601,86.9968,87.075,1356385.0
2021-03-04 09:30:00,88.69,89.75,88.2,89.18,1256674.0,86.6938,87.73,86.2148,87.1728,1256674.0
2021-03-04 09:40:00,89.2,89.2,87.25,87.32,795716.0,87.1923,87.1923,85.2862,85.3547,795716.0
2021-03-04 09:50:00,87.3,87.44,86.07,86.2,1258211.0,85.3351,85.4719,84.1328,84.2599,1258211.0
2021-03-04 10:00:00,86.24,86.37,84.68,85.0,1205561.0,84.299,84.426,82.7741,83.0869,1205561.0
2021-03-04 10:10:00,84.97,85.67,84.41,84.64,983797.0,83.0575,83.7418,82.5101,82.735,983797.0
2021-03-04 10:20:00,84.63,85.91,84.62,85.8,628881.0,82.7252,83.9764,82.7154,83.8689,628881.0
2021-03-04 10:30:00,85.8,86.24,85.53,86.24,712280.0,83.8689,84.299,83.6049,84.299,712280.0
2021-03-04 10:40:00,86.23,86.83,86.03,86.56,694226.0,84.2892,84.8757,84.0937,84.6118,694226.0
2021-03-04 10:50:00,86.59,87.04,85.91,86.74,551258.0,84.6411,85.081,83.9764,84.7877,551258.0
2021-03-04 11:00:00,86.73,87.27,86.46,86.65,553137.0,84.7779,85.3058,84.514,84.6997,553137.0
2021-03-04 11:10:00,86.65,86.83,85.95,86.74,466191.0,84.6997,84.8757,84.0155,84.7877,466191.0
2021-03-04 11:20:00,86.74,87.03,86.03,86.31,583555.0,84.7877,85.0712,84.0937,84.3674,583555.0
2021-03-04 11:30:00,86.31,86.87,86.2,86.54,299851.0,84.3674,84.9148,84.2599,84.5922,299851.0
2021-03-04 11:40:00,86.52,87.25,86.48,87.17,273568.0,84.5727,85.2862,84.5336,85.208,273568.0
2021-03-04 11:50:00,87.16,87.22,86.7,86.76,259968.0,85.1983,85.2569,84.7486,84.8073,259968.0
2021-03-04 12:00:00,86.77,87.22,86.77,87.1,217608.0,84.817,85.2569,84.817,85.1396,217608.0
2021-03-04 12:10:00,87.09,87.17,86.37,86.79,398567.0,85.1298,85.208,84.426,84.8366,398567.0
2021-03-04 12:20:00,86.79,86.98,85.48,85.86,392721.0,84.8366,85.0223,83.5561,83.9275,392721.0
2021-03-04 12:30:00,85.86,85.86,84.89,85.5,669248.0,83.9275,83.9275,82.9793,83.5756,669248.0
2021-03-04 12:40:00,85.48,85.76,84.69,84.83,388392.0,83.5561,83.8298,82.7838,82.9207,388392.0
2021-03-04 12:50:00,84.83,85.25,83.95,84.31,637520.0,82.9207,83.3312,82.0605,82.4124,637520.0
2021-03-04 13:00:00,84.33,84.49,83.5,83.61,609429.0,82.4319,82.5883,81.6206,81.7282,609429.0
2021-03-04 13:10:00,83.6,83.73,83.09,83.54,498118.0,81.7184,81.8455,81.2199,81.6597,498118.0
2021-03-04 13:20:00,83.54,83.73,82.86,83.7,504695.0,81.6597,81.8455,80.995,81.8161,504695.0
2021-03-04 13:30:00,83.66,83.74,83.06,83.46,342898.0,81.777,81.8552,81.1905,81.5815,342898.0
2021-03-04 13:40:00,83.44,83.55,82.71,82.83,779013.0,81.562,81.6695,80.8484,80.9657,779013.0
2021-03-04 13:50:00,82.81,82.87,81.87,82.07,613950.0,80.9462,81.0048,80.0273,80.2228,613950.0
2021-03-04 14:00:00,82.07,83.17,81.85,83.15,547417.0,80.2228,81.2981,80.0078,81.2785,547417.0
2021-03-04 14:10:00,83.14,83.16,82.52,82.86,457412.0,81.2687,81.2883,80.6627,80.995,457412.0
2021-03-04 14:20:00,82.87,84.01,82.87,83.99,467726.0,81.0048,82.1192,81.0048,82.0996,467726.0
2021-03-04 14:30:00,83.98,84.03,83.23,83.36,433354.0,82.0898,82.1387,81.3567,81.4838,433354.0
2021-03-04 14:40:00,83.36,84.47,83.29,84.28,588818.0,81.4838,82.5688,81.4154,82.3831,588818.0
2021-03-04 14:50:00,84.27,84.55,83.88,84.39,672872.0,82.3733,82.647,81.9921,82.4906,672872.0
2021-03-04 15:00:00,84.37,84.53,83.68,83.7,444973.0,82.471,82.6274,81.7966,81.8161,444973.0
2021-03-04 15:10:00,83.68,83.73,83.38,83.55,395141.0,81.7966,81.8455,81.5033,81.6695,395141.0
2021-03-04 15:20:00,83.52,83.84,83.23,83.8,613401.0,81.6402,81.953,81.3567,81.9139,613401.0
2021-03-04 15:30:00,83.77,84.03,83.39,83.57,484879.0,81.8846,82.1387,81.5131,81.6891,484879.0
2021-03-04 15:40:00,83.57,84.16,83.56,83.92,707125.0,81.6891,82.2658,81.6793,82.0312,707125.0
2021-03-04 15:50:00,83.93,84.41,83.89,84.33,1542941.0,82.041,82.5101,82.0019,82.4319,1542941.0
2021-03-05 09:30:00,87.49,87.85,85.7,85.71,1719655.0,85.5208,85.8727,83.7711,83.7809,1719655.0
2021-03-05 09:40:00,85.75,86.46,85.46,85.48,945691.0,83.82,84.514,83.5365,83.5561,945691.0
2021-03-05 09:50:00,85.46,85.93,84.67,85.18,908364.0,83.5365,83.9959,82.7643,83.2628,908364.0
2021-03-05 10:00:00,85.17,85.63,84.61,85.24,814247.0,83.253,83.7027,82.7056,83.3215,814247.0
2021-03-05 10:10:00,85.26,85.58,84.19,84.47,841023.0,83.341,83.6538,82.2951,82.5688,841023.0
2021-03-05 10:20:00,84.48,84.93,83.95,84.24,456183.0,82.5786,83.0184,82.0605,82.344,456183.0
2021-03-05 10:30:00,84.25,84.9,83.87,84.51,550216.0,82.3537,82.9891,81.9823,82.6079,550216.0
2021-03-05 10:40:00,84.53,85.65,84.46,85.44,799284.0,82.6274,83.7222,82.559,83.517,799284.0
2021-03-05 10:50:00,85.45,85.96,84.9,85.01,711199.0,83.5267,84.0253,82.9891,83.0966,711199.0
2021-03-05 11:00:00,85.02,85.29,84.4,84.42,651721.0,83.1064,83.3703,82.5004,82.5199,651721.0
2021-03-05 11:10:00,84.42,84.91,83.89,84.11,492966.0,82.5199,82.9989,82.0019,82.2169,492966.0
2021-03-05 11:20:00,84.12,84.32,83.29,83.74,405976.0,82.2267,82.4222,81.4154,81.8552,405976.0
2021-03-05 11:30:00,83.74,84.99,83.74,84.95,529607.0,81.8552,83.0771,81.8552,83.038,529607.0
2021-03-05 11:40:00,84.93,85.44,84.55,85.01,528231.0,83.0184,83.517,82.647,83.0966,528231.0
2021-03-05 11:50:00,85.04,85.42,84.74,85.14,387692.0,83.126,83.4974,82.8327,83.2237,387692.0
2021-03-05 12:00:00,85.13,85.27,84.87,84.94,371477.0,83.2139,83.3508,82.9598,83.0282,371477.0
2021-03-05 12:10:00,85.0,86.03,84.88,86.0,522372.0,83.0869,84.0937,82.9696,84.0644,522372.0
2021-03-05 12:20:00,86.0,86.93,85.85,86.86,815150.0,84.0644,84.9734,83.9177,84.905,815150.0
2021-03-05 12:30:00,86.86,87.08,86.31,86.8,773042.0,84.905,85.1201,84.3674,84.8464,773042.0
2021-03-05 12:40:00,86.82,86.99,86.51,86.69,482324.0,84.8659,85.0321,84.5629,84.7388,482324.0
2021-03-05 12:50:00,86.69,87.07,86.45,86.96,422410.0,84.7388,85.1103,84.5042,85.0028,422410.0
2021-03-05 13:00:00,86.94,87.22,86.3,87.03,486181.0,84.9832,85.2569,84.3576,85.0712,486181.0
2021-03-05 13:10:00,86.98,88.23,86.8,88.23,853771.0,85.0223,86.2442,84.8464,86.2442,853771.0
2021-03-05 13:20:00,88.25,88.55,87.65,88.55,556301.0,86.2637,86.557,85.6772,86.557,556301.0
2021-03-05 13:30:00,88.59,88.75,88.28,88.67,502821.0,86.5961,86.7525,86.293,86.6743,502821.0
2021-03-05 13:40:00,88.71,89.03,88.24,88.43,623157.0,86.7134,87.0262,86.2539,86.4397,623157.0
2021-03-05 13:50:00,88.41,88.52,87.82,88.26,341201.0,86.4201,86.5276,85.8434,86.2735,341201.0
2021-03-05 14:00:00,88.27,88.51,87.65,87.7,415240.0,86.2833,86.5179,85.6772,85.7261,415240.0
2021-03-05 14:10:00,87.69,88.2,87.59,87.72,401617.0,85.7163,86.2148,85.6186,85.7456,401617.0
2021-03-05 14:20:00,87.75,88.26,87.68,88.23,291471.0,85.775,86.2735,85.7065,86.2442,291471.0
2021-03-05 14:30:00,88.22,88.85,88.22,88.5,431072.0,86.2344,86.8502,86.2344,86.5081,431072.0
2021-03-05 14:40:00,88.54,88.74,88.18,88.62,310553.0,86.5472,86.7427,86.1953,86.6254,310553.0
2021-03-05 14:50:00,88.65,89.19,88.6,89.09,357086.0,86.6547,87.1826,86.6058,87.0848,357086.0
2021-03-05 15:00:00,89.07,89.32,88.81,88.96,366694.0,87.0653,87.3096,86.8111,86.9577,366694.0
2021-03-05 15:10:00,88.97,89.15,88.58,88.87,436150.0,86.9675,87.1435,86.5863,86.8698,436150.0
2021-03-05 15:20:00,88.86,88.98,88.71,88.82,341427.0,86.86,86.9773,86.7134,86.8209,341427.0
2021-03-05 15:30:00,88.83,89.06,88.59,89.02,410524.0,86.8307,87.0555,86.5961,87.0164,410524.0
2021-03-05 15:40:00,89.01,89.09,88.64,88.94,564890.0,87.0066,87.0848,86.6449,86.9382,564890.0
2021-03-05 15:50:00,88.93,89.04,88.69,88.93,1156238.0,86.9284,87.0359,86.6938,86.9284,1156238.0
2021-03-08 09:30:00,88.59,88.75,87.05,88.08,916540.0,86.5961,86.7525,85.0907,86.0975,916540.0
2021-03-08 09:40:00,88.11,89.72,88.08,88.18,916717.0,86.1269,87.7006,86.0975,86.1953,916717.0
2021-03-08 09:50:00,88.19,88.4,87.41,87.82,792135.0,86.2051,86.4103,85.4426,85.8434,792135.0
2021-03-08 10:00:00,87.81,88.51,87.23,88.44,554284.0,85.8336,86.5179,85.2667,86.4494,554284.0
2021-03-08 10:10:00,88.48,88.69,87.77,88.27,383962.0,86.4885,86.6938,85.7945,86.2833,383962.0
2021-03-08 10:20:00,88.27,88.61,87.85,88.34,446911.0,86.2833,86.6156,85.8727,86.3517,446911.0
2021-03-08 10:30:00,88.36,89.08,88.36,88.52,1024754.0,86.3712,87.075,86.3712,86.5276,1024754.0
2021-03-08 10:40:00,88.53,89.13,88.35,88.39,423127.0,86.5374,87.1239,86.3615,86.4006,423127.0
2021-03-08 10:50:00,88.42,88.56,87.9,88.08,378334.0,86.4299,86.5667,85.9216,86.0975,378334.0
2021-03-08 11:00:00,88.12,88.48,87.85,88.12,306130.0,86.1366,86.4885,85.8727,86.1366,306130.0
2021-03-08 11:10:00,88.1,88.11,87.71,88.08,285973.0,86.1171,86.1269,85.7359,86.0975,285973.0
2021-03-08 11:20:00,88.07,88.33,87.54,87.85,312449.0,86.0878,86.3419,85.5697,85.8727,312449.0
2021-03-08 11:30:00,87.86,87.87,86.78,86.82,481296.0,85.8825,85.8923,84.8268,84.8659,481296.0
2021-03-08 11:40:00,86.83,87.0,86.28,86.5,465602.0,84.8757,85.0419,84.3381,84.5531,465602.0
2021-03-08 11:50:00,86.49,86.5,86.0,86.1,414648.0,84.5433,84.5531,84.0644,84.1621,414648.0
2021-03-08 12:00:00,86.09,86.51,86.04,86.44,311153.0,84.1523,84.5629,84.1035,84.4945,311153.0
2021-03-08 12:10:00,86.43,86.63,86.08,86.32,397198.0,84.4847,84.6802,84.1426,84.3772,397198.0
2021-03-08 12:20:00,86.32,87.14,86.3,87.03,409818.0,84.3772,85.1787,84.3576,85.0712,409818.0
2021-03-08 12:30:00,87.05,87.47,86.95,87.12,353597.0,85.0907,85.5013,84.993,85.1592,353597.0
2021-03-08 12:40:00,87.13,87.58,87.1,87.37,303029.0,85.1689,85.6088,85.1396,85.4035,303029.0
2021-03-08 12:50:00,87.38,87.56,86.8,86.86,429994.0,85.4133,85.5892,84.8464,84.905,429994.0
2021-03-08 13:00:00,86.9,87.29,86.9,87.14,252762.0,84.9441,85.3253,84.9441,85.1787,252762.0
2021-03-08 13:10:00,87.14,87.3,86.93,87.03,208558.0,85.1787,85.3351,84.9734,85.0712,208558.0
2021-03-08 13:20:00,87.04,87.3,86.99,87.16,149125.0,85.081,85.3351,85.0321,85.1983,149125.0
2021-03-08 13:30:00,87.15,87.18,86.62,86.63,223305.0,85.1885,85.2178,84.6704,84.6802,223305.0
2021-03-08 13:40:00,86.66,86.66,86.23,86.33,585838.0,84.7095,84.7095,84.2892,84.3869,585838.0
2021-03-08 13:50:00,86.31,86.31,85.53,85.63,496420.0,84.3674,84.3674,83.6049,83.7027,496420.0
2021-03-08 14:00:00,85.62,86.42,85.56,86.08,455128.0,83.6929,84.4749,83.6343,84.1426,455128.0
2021-03-08 14:10:00,86.07,86.49,85.99,86.16,207368.0,84.1328,84.5433,84.0546,84.2208,207368.0
2021-03-08 14:20:00,86.13,86.51,86.0,86.46,212634.0,84.1914,84.5629,84.0644,84.514,212634.0
2021-03-08 14:30:00,86.45,86.79,86.23,86.24,380090.0,84.5042,84.8366,84.2892,84.299,380090.0
2021-03-08 14:40:00,86.25,86.41,85.62,85.7,351900.0,84.3087,84.4651,83.6929,83.7711,351900.0
2021-03-08 14:50:00,85.69,85.84,85.53,85.6,562711.0,83.7613,83.908,83.6049,83.6734,562711.0
2021-03-08 15:00:00,85.6,85.61,84.97,85.16,412980.0,83.6734,83.6831,83.0575,83.2433,412980.0
2021-03-08 15:10:00,85.16,85.45,85.01,85.05,307925.0,83.2433,83.5267,83.0966,83.1357,307925.0
2021-03-08 15:20:00,85.06,85.46,85.0,85.16,287836.0,83.1455,83.5365,83.0869,83.2433,287836.0
2021-03-08 15:30:00,85.16,86.16,85.16,86.0,480043.0,83.2433,84.2208,83.2433,84.0644,480043.0
2021-03-08 15:40:00,86.0,86.1,85.58,85.76,416099.0,84.0644,84.1621,83.6538,83.8298,416099.0
2021-03-08 15:50:00,85.79,85.84,84.87,85.1,1021223.0,83.8591,83.908,82.9598,83.1846,1021223.0
2021-03-09 09:30:00,88.0,88.09,86.53,86.88,1325204.0,86.0193,86.1073,84.5824,84.9246,1325204.0
2021-03-09 09:40:00,86.89,87.38,86.3,87.38,688576.0,84.9343,85.4133,84.3576,85.4133,688576.0
2021-03-09 09:50:00,87.39,87.83,87.16,87.69,550440.0,85.4231,85.8532,85.1983,85.7163,550440.0
2021-03-09 10:00:00,87.74,88.42,87.53,88.24,1338127.0,85.7652,86.4299,85.5599,86.2539,1338127.0
2021-03-09 10:10:00,88.21,88.37,88.08,88.11,360350.0,86.2246,86.381,86.0975,86.1269,360350.0
2021-03-09 10:20:00,88.12,88.38,87.49,87.52,531245.0,86.1366,86.3908,85.5208,85.5501,531245.0
2021-03-09 10:30:00,87.52,87.89,87.24,87.86,422485.0,85.5501,85.9118,85.2765,85.8825,422485.0
2021-03-09 10:40:00,87.89,87.95,87.45,87.5,420166.0,85.9118,85.9705,85.4817,85.5306,420166.0
2021-03-09 10:50:00,87.5,87.9,87.47,87.85,486762.0,85.5306,85.9216,85.5013,85.8727,486762.0
2021-03-09 11:00:00,87.87,88.22,87.66,88.06,350256.0,85.8923,86.2344,85.687,86.078,350256.0
2021-03-09 11:10:00,88.05,88.27,87.74,88.23,235312.0,86.0682,86.2833,85.7652,86.2442,235312.0
2021-03-09 11:20:00,88.22,88.25,87.91,87.95,195713.0,86.2344,86.2637,85.9314,85.9705,195713.0
2021-03-09 11:30:00,87.96,88.22,87.87,88.08,263412.0,85.9802,86.2344,85.8923,86.0975,263412.0
2021-03-09 11:40:00,88.08,88.38,88.02,88.11,240749.0,86.0975,86.3908,86.0389,86.1269,240749.0
2021-03-09 11:50:00,88.1,88.37,87.92,88.22,255368.0,86.1171,86.381,85.9411,86.2344,255368.0
2021-03-09 12:00:00,88.24,88.46,88.07,88.45,171121.0,86.2539,86.469,86.0878,86.4592,171121.0
2021-03-09 12:10:00,88.46,88.6,88.25,88.26,284728.0,86.469,86.6058,86.2637,86.2735,284728.0
2021-03-09 12:20:00,88.25,88.63,88.15,88.6,258931.0,86.2637,86.6352,86.166,86.6058,258931.0
2021-03-09 12:30:00,88.62,89.07,88.56,88.87,475636.0,86.6254,87.0653,86.5667,86.8698,475636.0
2021-03-09 12:40:00,88.86,88.87,88.46,88.56,202240.0,86.86,86.8698,86.469,86.5667,202240.0
2021-03-09 12:50:00,88.55,88.66,88.39,88.66,203199.0,86.557,86.6645,86.4006,86.6645,203199.0
2021-03-09 13:00:00,88.66,89.13,88.66,89.02,213346.0,86.6645,87.1239,86.6645,87.0164,213346.0
2021-03-09 13:10:00,89.02,89.14,88.83,88.98,200841.0,87.0164,87.1337,86.8307,86.9773,200841.0
2021-03-09 13:20:00,89.0,89.22,88.92,89.11,190417.0,86.9968,87.2119,86.9186,87.1044,190417.0
2021-03-09 13:30:00,89.12,89.55,89.02,89.52,189733.0,87.1141,87.5345,87.0164,87.5051,189733.0
2021-03-09 13:40:00,89.51,89.6,89.37,89.54,181764.0,87.4954,87.5833,87.3585,87.5247,181764.0
2021-03-09 13:50:00,89.53,89.66,89.39,89.64,201131.0,87.5149,87.642,87.3781,87.6224,201131.0
2021-03-09 14:00:00,89.64,89.72,89.45,89.61,187831.0,87.6224,87.7006,87.4367,87.5931,187831.0
2021-03-09 14:10:00,89.62,89.65,89.3,89.33,142049.0,87.6029,87.6322,87.2901,87.3194,142049.0
2021-03-09 14:20:00,89.33,89.48,89.25,89.35,170233.0,87.3194,87.466,87.2412,87.339,170233.0
2021-03-09 14:30:00,89.35,89.7,89.34,89.69,165506.0,87.339,87.6811,87.3292,87.6713,165506.0
2021-03-09 14:40:00,89.7,89.92,89.67,89.71,191850.0,87.6811,87.8961,87.6518,87.6909,191850.0
2021-03-09 14:50:00,89.72,90.18,89.72,89.85,306143.0,87.7006,88.1503,87.7006,87.8277,306143.0
2021-03-09 15:00:00,89.85,89.93,89.69,89.7,282651.0,87.8277,87.9059,87.6713,87.6811,282651.0
2021-03-09 15:10:00,89.69,89.93,89.61,89.66,278934.0,87.6713,87.9059,87.5931,87.642,278934.0
2021-03-09 15:20:00,89.66,89.67,89.5,89.52,301204.0,87.642,87.6518,87.4856,87.5051,301204.0
2021-03-09 15:30:00,89.53,89.93,89.45,89.71,328721.0,87.5149,87.9059,87.4367,87.6909,328721.0
2021-03-09 15:40:00,89.7,89.75,89.27,89.45,385360.0,87.6811,87.73,87.2608,87.4367,385360.0
2021-03-09 15:50:00,89.45,89.66,88.96,89.29,1230783.0,87.4367,87.642,86.9577,87.2803,1230783.0
2021-03-10 09:30:00,89.98,90.01,88.33,88.88,1211927.0,87.9548,87.9841,86.3419,86.8795,1211927.0
2021-03-10 09:40:00,88.89,89.63,88.52,88.96,576513.0,86.8893,87.6127,86.5276,86.9577,576513.0
2021-03-10 09:50:00,88.93,89.24,88.3,88.4,734833.0,86.9284,87.2314,86.3126,86.4103,734833.0
2021-03-10 10:00:00,88.39,88.82,88.29,88.3,661332.0,86.4006,86.8209,86.3028,86.3126,661332.0
2021-03-10 10:10:00,88.33,88.71,88.11,88.23,552255.0,86.3419,86.7134,86.1269,86.2442,552255.0
2021-03-10 10:20:00,88.26,88.34,86.67,86.8,1024271.0,86.2735,86.3517,84.7193,84.8464,1024271.0
2021-03-10 10:30:00,86.8,87.77,86.54,86.59,511666.0,84.8464,85.7945,84.5922,84.6411,511666.0
2021-03-10 10:40:00,86.59,87.07,86.28,86.73,606928.0,84.6411,85.1103,84.3381,84.7779,606928.0
2021-03-10 10:50:00,86.75,86.89,86.08,86.89,534678.0,84.7975,84.9343,84.1426,84.9343,534678.0
2021-03-10 11:00:00,86.9,87.59,86.81,87.17,705952.0,84.9441,85.6186,84.8561,85.208,705952.0
2021-03-10 11:10:00,87.17,87.59,87.05,87.17,268737.0,85.208,85.6186,85.0907,85.208,268737.0
2021-03-10 11:20:00,87.17,87.34,86.77,87.19,262474.0,85.208,85.3742,84.817,85.2276,262474.0
2021-03-10 11:30:00,87.17,87.27,86.72,86.97,329232.0,85.208,85.3058,84.7682,85.0125,329232.0
2021-03-10 11:40:00,86.95,87.05,86.5,86.99,274272.0,84.993,85.0907,84.5531,85.0321,274272.0
2021-03-10 11:50:00,86.99,87.58,86.96,87.46,399892.0,85.0321,85.6088,85.0028,85.4915,399892.0
2021-03-10 12:00:00,87.46,87.59,87.1,87.29,594080.0,85.4915,85.6186,85.1396,85.3253,594080.0
2021-03-10 12:10:00,87.28,87.72,87.27,87.43,246535.0,85.3156,85.7456,85.3058,85.4622,246535.0
2021-03-10 12:20:00,87.42,87.46,86.77,86.85,302614.0,85.4524,85.4915,84.817,84.8952,302614.0
2021-03-10 12:30:00,86.82,87.07,86.3,86.35,562598.0,84.8659,85.1103,84.3576,84.4065,562598.0
2021-03-10 12:40:00,86.32,87.14,86.32,86.87,347323.0,84.3772,85.1787,84.3772,84.9148,347323.0
2021-03-10 12:50:00,86.89,87.19,86.82,87.07,243990.0,84.9343,85.2276,84.8659,85.1103,243990.0
2021-03-10 13:00:00,87.07,87.15,86.39,87.12,400609.0,85.1103,85.1885,84.4456,85.1592,400609.0
2021-03-10 13:10:00,87.12,87.15,86.38,86.54,274805.0,85.1592,85.1885,84.4358,84.5922,274805.0
2021-03-10 13:20:00,86.54,86.81,86.37,86.77,208083.0,84.5922,84.8561,84.426,84.817,208083.0
2021-03-10 13:30:00,86.78,86.92,85.68,85.87,672879.0,84.8268,84.9637,83.7516,83.9373,672879.0
2021-03-10 13:40:00,85.84,86.03,85.34,85.63,444860.0,83.908,84.0937,83.4192,83.7027,444860.0
2021-03-10 13:50:00,85.62,85.85,85.45,85.62,411753.0,83.6929,83.9177,83.5267,83.6929,411753.0
2021-03-10 14:00:00,85.62,86.16,85.52,85.84,348442.0,83.6929,84.2208,83.5952,83.908,348442.0
2021-03-10 14:10:00,85.85,86.06,85.83,85.86,370181.0,83.9177,84.123,83.8982,83.9275,370181.0
2021-03-10 14:20:00,85.87,85.89,85.42,85.81,326023.0,83.9373,83.9568,83.4974,83.8786,326023.0
2021-03-10 14:30:00,85.81,85.83,85.57,85.71,253992.0,83.8786,83.8982,83.644,83.7809,253992.0
2021-03-10 14:40:00,85.73,86.33,85.52,86.25,377991.0,83.8004,84.3869,83.5952,84.3087,377991.0
2021-03-10 14:50:00,86.26,86.36,86.0,86.21,385348.0,84.3185,84.4163,84.0644,84.2696,385348.0
2021-03-10 15:00:00,86.23,86.27,85.61,85.82,291680.0,84.2892,84.3283,83.6831,83.8884,291680.0
2021-03-10 15:10:00,85.82,85.87,85.62,85.78,256452.0,83.8884,83.9373,83.6929,83.8493,256452.0
2021-03-10 15:20:00,85.78,85.85,85.42,85.43,326191.0,83.8493,83.9177,83.4974,83.5072,326191.0
2021-03-10 15:30:00,85.43,85.79,85.34,85.66,610714.0,83.5072,83.8591,83.4192,83.732,610714.0
2021-03-10 15:40:00,85.65,85.84,85.5,85.78,527039.0,83.7222,83.908,83.5756,83.8493,527039.0
2021-03-10 15:50:00,85.77,85.77,85.31,85.4,1174641.0,83.8395,83.8395,83.3899,83.4779,1174641.0
2021-03-11 09:30:00,87.59,88.09,86.85,87.71,1561130.0,85.6186,86.1073,84.8952,85.7359,1561130.0
2021-03-11 09:40:00,87.72,87.85,86.97,87.68,965646.0,85.7456,85.8727,85.0125,85.7065,965646.0
2021-03-11 09:50:00,87.68,88.4,87.68,88.33,940482.0,85.7065,86.4103,85.7065,86.3419,940482.0
2021-03-11 10:00:00,88.35,89.1,88.34,88.87,1375548.0,86.3615,87.0946,86.3517,86.8698,1375548.0
2021-03-11 10:10:00,88.86,89.06,88.16,88.39,594668.0,86.86,87.0555,86.1757,86.4006,594668.0
2021-03-11 10:20:00,88.36,88.73,88.1,88.51,450590.0,86.3712,86.7329,86.1171,86.5179,450590.0
2021-03-11 10:30:00,88.53,89.2,88.53,88.96,495331.0,86.5374,87.1923,86.5374,86.9577,495331.0
2021-03-11 10:40:00,88.97,89.29,88.86,89.08,352254.0,86.9675,87.2803,86.86,87.075,352254.0
2021-03-11 10:50:00,89.09,89.18,88.62,88.95,358076.0,87.0848,87.1728,86.6254,86.948,358076.0
2021-03-11 11:00:00,88.97,89.35,88.97,89.25,320147.0,86.9675,87.339,86.9675,87.2412,320147.0
2021-03-11 11:10:00,89.25,89.68,89.22,89.47,444532.0,87.2412,87.6615,87.2119,87.4563,444532.0
2021-03-11 11:20:00,89.46,89.73,89.41,89.45,335831.0,87.4465,87.7104,87.3976,87.4367,335831.0
2021-03-11 11:30:00,89.46,89.9,89.37,89.72,377112.0,87.4465,87.8766,87.3585,87.7006,377112.0
2021-03-11 11:40:00,89.72,89.8,89.29,89.41,502369.0,87.7006,87.7788,87.2803,87.3976,502369.0
2021-03-11 11:50:00,89.42,89.66,89.39,89.5,235418.0,87.4074,87.642,87.3781,87.4856,235418.0
2021-03-11 12:00:00,89.52,89.68,89.35,89.65,208037.0,87.5051,87.6615,87.339,87.6322,208037.0
2021-03-11 12:10:00,89.64,90.07,89.64,89.92,602024.0,87.6224,88.0428,87.6224,87.8961,602024.0
2021-03-11 12:20:00,89.92,90.22,89.78,89.86,404225.0,87.8961,88.1894,87.7593,87.8375,404225.0
2021-03-11 12:30:00,89.88,89.98,89.63,89.65,283734.0,87.857,87.9548,87.6127,87.6322,283734.0
2021-03-11 12:40:00,89.66,89.8,89.5,89.73,269838.0,87.642,87.7788,87.4856,87.7104,269838.0
2021-03-11 12:50:00,89.72,89.77,89.48,89.65,224765.0,87.7006,87.7495,87.466,87.6322,224765.0
2021-03-11 13:00:00,89.65,89.78,89.54,89.65,270858.0,87.6322,87.7593,87.5247,87.6322,270858.0
2021-03-11 13:10:00,89.65,89.76,89.37,89.37,184581.0,87.6322,87.7397,87.3585,87.3585,184581.0
2021-03-11 13:20:00,89.37,89.5,89.2,89.33,230032.0,87.3585,87.4856,87.1923,87.3194,230032.0
2021-03-11 13:30:00,89.33,89.41,89.07,89.12,185247.0,87.3194,87.3976,87.0653,87.1141,185247.0
2021-03-11 13:40:00,89.13,89.27,89.0,89.19,247427.0,87.1239,87.2608,86.9968,87.1826,247427.0
2021-03-11 13:50:00,89.19,89.3,88.83,89.08,260567.0,87.1826,87.2901,86.8307,87.075,260567.0
2021-03-11 14:00:00,89.1,89.36,89.1,89.32,289579.0,87.0946,87.3487,87.0946,87.3096,289579.0
2021-03-11 14:10:00,89.34,89.45,89.26,89.41,231847.0,87.3292,87.4367,87.251,87.3976,231847.0
2021-03-11 14:20:00,89.39,89.48,89.21,89.29,165483.0,87.3781,87.466,87.2021,87.2803,165483.0
2021-03-11 14:30:00,89.3,89.59,89.17,89.59,278524.0,87.2901,87.5736,87.163,87.5736,278524.0
2021-03-11 14:40:00,89.59,89.79,89.45,89.49,347930.0,87.5736,87.7691,87.4367,87.4758,347930.0
2021-03-11 14:50:00,89.46,89.69,89.28,89.41,216087.0,87.4465,87.6713,87.2705,87.3976,216087.0
2021-03-11 15:00:00,89.4,89.52,89.37,89.42,205660.0,87.3878,87.5051,87.3585,87.4074,205660.0
2021-03-11 15:10:00,89.41,89.44,89.21,89.28,197325.0,87.3976,87.4269,87.2021,87.2705,197325.0
2021-03-11 15:20:00,89.26,89.41,89.16,89.38,185804.0,87.251,87.3976,87.1532,87.3683,185804.0
2021-03-11 15:30:00,89.37,89.49,89.29,89.46,256520.0,87.3585,87.4758,87.2803,87.4465,256520.0
2021-03-11 15:40:00,89.46,89.6,89.3,89.31,310402.0,87.4465,87.5833,87.2901,87.2999,310402.0
2021-03-11 15:50:00,89.3,89.52,89.12,89.3,927949.0,87.2901,87.5051,87.1141,87.2901,927949.0
2021-03-12 09:30:00,87.57,87.9,86.43,86.8,1163722.0,85.599,85.9216,84.4847,84.8464,1163722.0
2021-03-12 09:40:00,86.78,88.11,86.74,87.98,738295.0,84.8268,86.1269,84.7877,85.9998,738295.0
2021-03-12 09:50:00,87.96,88.48,87.9,88.24,548537.0,85.9802,86.4885,85.9216,86.2539,548537.0
2021-03-12 10:00:00,88.25,88.53,87.9,88.42,405245.0,86.2637,86.5374,85.9216,86.4299,405245.0
2021-03-12 10:10:00,88.42,88.49,87.96,87.98,322073.0,86.4299,86.4983,85.9802,85.9998,322073.0
2021-03-12 10:20:00,87.97,88.1,87.16,87.48,432346.0,85.99,86.1171,85.1983,85.511,432346.0
2021-03-12 10:30:00,87.48,87.69,87.31,87.49,259078.0,85.511,85.7163,85.3449,85.5208,259078.0
2021-03-12 10:40:00,87.5,87.62,87.29,87.34,312379.0,85.5306,85.6479,85.3253,85.3742,312379.0
2021-03-12 10:50:00,87.34,87.44,86.81,87.04,485905.0,85.3742,85.4719,84.8561,85.081,485905.0
2021-03-12 11:00:00,87.05,87.46,86.78,87.06,432286.0,85.0907,85.4915,84.8268,85.1005,432286.0
2021-03-12 11:10:00,87.06,87.27,86.83,86.86,341649.0,85.1005,85.3058,84.8757,84.905,341649.0
2021-03-12 11:20:00,86.87,87.11,86.83,86.92,289592.0,84.9148,85.1494,84.8757,84.9637,289592.0
2021-03-12 11:30:00,86.92,87.27,86.77,87.1,438593.0,84.9637,85.3058,84.817,85.1396,438593.0
2021-03-12 11:40:00,87.07,87.13,86.91,87.05,271574.0,85.1103,85.1689,84.9539,85.0907,271574.0
2021-03-12 11:50:00,87.03,87.19,86.89,87.04,554283.0,85.0712,85.2276,84.9343,85.081,554283.0
2021-03-12 12:00:00,87.07,87.31,86.92,87.13,669953.0,85.1103,85.3449,84.9637,85.1689,669953.0
2021-03-12 12:10:00,87.14,87.38,87.08,87.37,166754.0,85.1787,85.4133,85.1201,85.4035,166754.0
2021-03-12 12:20:00,87.37,87.67,87.34,87.54,216895.0,85.4035,85.6968,85.3742,85.5697,216895.0
2021-03-12 12:30:00,87.54,87.83,87.49,87.59,268279.0,85.5697,85.8532,85.5208,85.6186,268279.0
2021-03-12 12:40:00,87.62,87.65,87.08,87.11,246532.0,85.6479,85.6772,85.1201,85.1494,246532.0
2021-03-12 12:50:00,87.1,87.18,87.0,87.17,216842.0,85.1396,85.2178,85.0419,85.208,216842.0
2021-03-12 13:00:00,87.18,87.33,86.99,87.27,254278.0,85.2178,85.3644,85.0321,85.3058,254278.0
2021-03-12 13:10:00,87.27,87.39,87.19,87.29,120431.0,85.3058,85.4231,85.2276,85.3253,120431.0
2021-03-12 13:20:00,87.29,87.46,87.24,87.31,187434.0,85.3253,85.4915,85.2765,85.3449,187434.0
2021-03-12 13:30:00,87.31,87.35,87.13,87.26,112602.0,85.3449,85.384,85.1689,85.296,112602.0
2021-03-12 13:40:00,87.25,87.48,86.98,87.03,304748.0,85.2862,85.511,85.0223,85.0712,304748.0
2021-03-12 13:50:00,87.03,87.26,87.03,87.1,138837.0,85.0712,85.296,85.0712,85.1396,138837.0
2021-03-12 14:00:00,87.12,87.24,87.07,87.18,153162.0,85.1592,85.2765,85.1103,85.2178,153162.0
2021-03-12 14:10:00,87.16,87.29,87.05,87.29,268224.0,85.1983,85.3253,85.0907,85.3253,268224.0
2021-03-12 14:20:00,87.28,87.52,87.13,87.48,419217.0,85.3156,85.5501,85.1689,85.511,419217.0
2021-03-12 14:30:00,87.48,87.61,87.37,87.45,172439.0,85.511,85.6381,85.4035,85.4817,172439.0
2021-03-12 14:40:00,87.45,87.72,87.43,87.72,180406.0,85.4817,85.7456,85.4622,85.7456,180406.0
2021-03-12 14:50:00,87.71,87.91,87.65,87.67,170312.0,85.7359,85.9314,85.6772,85.6968,170312.0
2021-03-12 15:00:00,87.68,87.74,87.53,87.68,158632.0,85.7065,85.7652,85.5599,85.7065,158632.0
2021-03-12 15:10:00,87.68,87.99,87.58,87.94,290700.0,85.7065,86.0096,85.6088,85.9607,290700.0
2021-03-12 15:20:00,87.94,88.04,87.68,87.73,630972.0,85.9607,86.0584,85.7065,85.7554,630972.0
2021-03-12 15:30:00,87.73,88.0,87.73,87.93,303307.0,85.7554,86.0193,85.7554,85.9509,303307.0
2021-03-12 15:40:00,87.93,87.98,87.81,87.81,311569.0,85.9509,85.9998,85.8336,85.8336,311569.0
2021-03-12 15:50:00,87.8,88.1,87.57,87.77,1457232.0,85.8238,86.1171,85.599,85.7945,1457232.0
2021-03-15 09:30:00,87.69,88.18,87.0,87.15,757300.0,85.7163,86.1953,85.0419,85.1885,757300.0
2021-03-15 09:40:00,87.16,87.23,86.14,86.23,1053237.0,85.1983,85.2667,84.2012,84.2892,1053237.0
2021-03-15 09:50:00,86.2,87.19,86.15,87.03,425847.0,84.2599,85.2276,84.211,85.0712,425847.0
2021-03-15 10:00:00,87.02,87.55,86.84,86.9,483131.0,85.0614,85.5795,84.8855,84.9441,483131.0
2021-03-15 10:10:00,86.91,87.61,86.91,87.51,375368.0,84.9539,85.6381,84.9539,85.5404,375368.0
2021-03-15 10:20:00,87.51,87.6,87.0,87.04,313273.0,85.5404,85.6283,85.0419,85.081,313273.0
2021-03-15 10:30:00,87.03,87.35,86.77,86.9,332606.0,85.0712,85.384,84.817,84.9441,332606.0
2021-03-15 10:40:00,86.89,87.61,86.85,87.47,351981.0,84.9343,85.6381,84.8952,85.5013,351981.0
2021-03-15 10:50:00,87.44,87.58,87.09,87.37,292404.0,85.4719,85.6088,85.1298,85.4035,292404.0
2021-03-15 11:00:00,87.4,87.81,87.28,87.77,364495.0,85.4329,85.8336,85.3156,85.7945,364495.0
2021-03-15 11:10:00,87.78,87.91,87.39,87.4,223740.0,85.8043,85.9314,85.4231,85.4329,223740.0
2021-03-15 11:20:00,87.4,87.4,86.62,86.65,319285.0,85.4329,85.4329,84.6704,84.6997,319285.0
2021-03-15 11:30:00,86.64,86.85,86.43,86.54,321063.0,84.69,84.8952,84.4847,84.5922,321063.0
2021-03-15 11:40:00,86.58,87.06,86.56,86.84,267785.0,84.6313,85.1005,84.6118,84.8855,267785.0
2021-03-15 11:50:00,86.84,87.14,86.77,86.98,212843.0,84.8855,85.1787,84.817,85.0223,212843.0
2021-03-15 12:00:00,87.0,87.14,86.93,87.06,123862.0,85.0419,85.1787,84.9734,85.1005,123862.0
2021-03-15 12:10:00,87.06,87.27,87.0,87.19,199767.0,85.1005,85.3058,85.0419,85.2276,199767.0
2021-03-15 12:20:00,87.19,87.45,87.18,87.36,192916.0,85.2276,85.4817,85.2178,85.3938,192916.0
2021-03-15 12:30:00,87.36,87.64,87.31,87.4,182001.0,85.3938,85.6674,85.3449,85.4329,182001.0
2021-03-15 12:40:00,87.39,87.5,87.24,87.46,179862.0,85.4231,85.5306,85.2765,85.4915,179862.0
2021-03-15 12:50:00,87.44,87.66,87.27,87.62,201425.0,85.4719,85.687,85.3058,85.6479,201425.0
2021-03-15 13:00:00,87.62,87.91,87.61,87.71,169303.0,85.6479,85.9314,85.6381,85.7359,169303.0
2021-03-15 13:10:00,87.71,87.72,87.57,87.67,116014.0,85.7359,85.7456,85.599,85.6968,116014.0
2021-03-15 13:20:00,87.65,87.75,87.5,87.68,157142.0,85.6772,85.775,85.5306,85.7065,157142.0
2021-03-15 13:30:00,87.68,87.83,87.61,87.71,124710.0,85.7065,85.8532,85.6381,85.7359,124710.0
2021-03-15 13:40:00,87.72,87.88,87.62,87.67,127545.0,85.7456,85.902,85.6479,85.6968,127545.0
2021-03-15 13:50:00,87.66,87.77,87.6,87.64,95224.0,85.687,85.7945,85.6283,85.6674,95224.0
2021-03-15 14:00:00,87.65,87.88,87.65,87.84,124141.0,85.6772,85.902,85.6772,85.8629,124141.0
2021-03-15 14:10:00,87.84,88.07,87.82,88.01,228713.0,85.8629,86.0878,85.8434,86.0291,228713.0
2021-03-15 14:20:00,88.01,88.29,88.0,88.14,195904.0,86.0291,86.3028,86.0193,86.1562,195904.0
2021-03-15 14:30:00,88.15,88.28,88.14,88.2,156285.0,86.166,86.293,86.1562,86.2148,156285.0
2021-03-15 14:40:00,88.2,88.25,88.06,88.15,156194.0,86.2148,86.2637,86.078,86.166,156194.0
2021-03-15 14:50:00,88.16,88.25,88.03,88.11,171891.0,86.1757,86.2637,86.0487,86.1269,171891.0
2021-03-15 15:00:00,88.12,88.19,88.03,88.18,133208.0,86.1366,86.2051,86.0487,86.1953,133208.0
2021-03-15 15:10:00,88.18,88.23,88.06,88.15,158174.0,86.1953,86.2442,86.078,86.166,158174.0
2021-03-15 15:20:00,88.15,88.16,87.95,88.06,201234.0,86.166,86.1757,85.9705,86.078,201234.0
2021-03-15 15:30:00,88.05,88.42,88.03,88.39,381414.0,86.0682,86.4299,86.0487,86.4006,381414.0
2021-03-15 15:40:00,88.4,88.76,88.35,88.58,532196.0,86.4103,86.7622,86.3615,86.5863,532196.0
2021-03-15 15:50:00,88.58,88.91,88.41,88.86,913734.0,86.5863,86.9089,86.4201,86.86,913734.0
2021-03-16 09:30:00,90.76,92.66,90.65,92.31,2116082.0,88.7172,90.5745,88.6097,90.2323,2116082.0
2021-03-16 09:40:00,92.3,94.33,92.29,93.61,2408219.0,90.2226,92.2069,90.2128,91.5031,2408219.0
2021-03-16 09:50:00,93.56,93.73,92.94,93.52,1572445.0,91.4542,91.6204,90.8482,91.4151,1572445.0
2021-03-16 10:00:00,93.53,93.96,93.21,93.91,767646.0,91.4249,91.8452,91.1121,91.7963,767646.0
2021-03-16 10:10:00,93.91,94.66,93.62,94.24,1149673.0,91.7963,92.5294,91.5129,92.1189,1149673.0
2021-03-16 10:20:00,94.26,94.68,93.84,94.04,850307.0,92.1384,92.549,91.7279,91.9234,850307.0
2021-03-16 10:30:00,94.05,94.28,93.78,93.9,584671.0,91.9332,92.158,91.6693,91.7866,584671.0
2021-03-16 10:40:00,93.88,93.91,93.32,93.36,624664.0,91.767,91.7963,91.2196,91.2587,624664.0
2021-03-16 10:50:00,93.35,93.73,93.22,93.47,687154.0,91.2489,91.6204,91.1219,91.3662,687154.0
2021-03-16 11:00:00,93.45,94.13,93.36,93.95,538441.0,91.3467,92.0114,91.2587,91.8354,538441.0
2021-03-16 11:10:00,93.96,94.25,93.79,93.92,389443.0,91.8452,92.1287,91.679,91.8061,389443.0
2021-03-16 11:20:00,93.93,94.22,93.54,93.6,310543.0,91.8159,92.0993,91.4347,91.4933,310543.0
2021-03-16 11:30:00,93.61,93.72,93.09,93.22,367370.0,91.5031,91.6106,90.9948,91.1219,367370.0
2021-03-16 11:40:00,93.2,93.3,93.07,93.15,362609.0,91.1023,91.2001,90.9752,91.0534,362609.0
2021-03-16 11:50:00,93.15,93.21,92.76,92.89,440233.0,91.0534,91.1121,90.6722,90.7993,440233.0
2021-03-16 12:00:00,92.9,93.17,92.84,93.15,328814.0,90.8091,91.073,90.7504,91.0534,328814.0
2021-03-16 12:10:00,93.15,93.21,92.63,92.78,346837.0,91.0534,91.1121,90.5451,90.6918,346837.0
2021-03-16 12:20:00,92.78,92.85,91.87,92.07,457914.0,90.6918,90.7602,89.8022,89.9977,457914.0
2021-03-16 12:30:00,92.07,92.66,92.0,92.65,394272.0,89.9977,90.5745,89.9293,90.5647,394272.0
2021-03-16 12:40:00,92.66,92.93,92.55,92.83,311735.0,90.5745,90.8384,90.4669,90.7406,311735.0
2021-03-16 12:50:00,92.82,92.97,92.67,92.75,184173.0,90.7309,90.8775,90.5842,90.6624,184173.0
2021-03-16 13:00:00,92.75,93.12,92.67,93.03,302530.0,90.6624,91.0241,90.5842,90.9361,302530.0
2021-03-16 13:10:00,93.02,93.2,92.87,92.98,279226.0,90.9264,91.1023,90.7797,90.8873,279226.0
2021-03-16 13:20:00,92.98,93.07,92.77,92.79,160857.0,90.8873,90.9752,90.682,90.7015,160857.0
2021-03-16 13:30:00,92.78,92.84,92.47,92.53,214998.0,90.6918,90.7504,90.3887,90.4474,214998.0
2021-03-16 13:40:00,92.53,92.67,92.4,92.59,193483.0,90.4474,90.5842,90.3203,90.506,193483.0
2021-03-16 13:50:00,92.59,92.62,91.76,92.26,321145.0,90.506,90.5354,89.6947,90.1835,321145.0
2021-03-16 14:00:00,92.25,92.5,91.71,91.92,387759.0,90.1737,90.4181,89.6458,89.8511,387759.0
2021-03-16 14:10:00,91.91,92.16,91.72,91.9,398264.0,89.8413,90.0857,89.6556,89.8316,398264.0
2021-03-16 14:20:00,91.86,91.89,90.84,90.88,589748.0,89.7925,89.8218,88.7954,88.8345,589748.0
2021-03-16 14:30:00,90.89,91.14,90.31,90.58,796506.0,88.8443,89.0887,88.2774,88.5413,796506.0
2021-03-16 14:40:00,90.6,90.82,90.11,90.66,506822.0,88.5608,88.7759,88.0819,88.6195,506822.0
2021-03-16 14:50:00,90.65,91.13,90.63,90.76,509876.0,88.6097,89.0789,88.5902,88.7172,509876.0
2021-03-16 15:00:00,90.75,91.29,90.5,91.09,418641.0,88.7075,89.2353,88.4631,89.0398,418641.0
2021-03-16 15:10:00,91.11,91.28,90.87,91.27,387908.0,89.0593,89.2255,88.8247,89.2157,387908.0
2021-03-16 15:20:00,91.27,91.5,91.17,91.34,316748.0,89.2157,89.4406,89.118,89.2842,316748.0
2021-03-16 15:30:00,91.34,91.93,91.23,91.87,496639.0,89.2842,89.8609,89.1766,89.8022,496639.0
2021-03-16 15:40:00,91.85,91.98,91.22,91.24,542226.0,89.7827,89.9098,89.1669,89.1864,542226.0
2021-03-16 15:50:00,91.25,91.49,91.11,91.42,946024.0,89.1962,89.4308,89.0593,89.3624,946024.0
2021-03-17 09:30:00,91.33,91.98,90.1,90.35,1188078.0,89.2744,89.9098,88.0721,88.3165,1188078.0
2021-03-17 09:40:00,90.38,91.8,90.35,91.76,768086.0,88.3458,89.7338,88.3165,89.6947,768086.0
2021-03-17 09:50:00,91.76,92.9,91.47,92.81,914924.0,89.6947,90.8091,89.4112,90.7211,914924.0
2021-03-17 10:00:00,92.81,93.37,92.64,93.28,1129748.0,90.7211,91.2685,90.5549,91.1805,1129748.0
2021-03-17 10:10:00,93.27,93.54,92.76,93.47,747988.0,91.1707,91.4347,90.6722,91.3662,747988.0
2021-03-17 10:20:00,93.48,93.97,93.27,93.36,689913.0,91.376,91.855,91.1707,91.2587,689913.0
2021-03-17 10:30:00,93.37,93.46,92.95,93.09,495812.0,91.2685,91.3565,90.8579,90.9948,495812.0
2021-03-17 10:40:00,93.14,93.16,92.32,92.34,546546.0,91.0437,91.0632,90.2421,90.2617,546546.0
2021-03-17 10:50:00,92.32,92.82,92.15,92.54,425106.0,90.2421,90.7309,90.0759,90.4572,425106.0
2021-03-17 11:00:00,92.55,92.58,92.04,92.29,315595.0,90.4669,90.4963,89.9684,90.2128,315595.0
2021-03-17 11:10:00,92.29,92.72,92.19,92.61,226010.0,90.2128,90.6331,90.115,90.5256,226010.0
2021-03-17 11:20:00,92.62,92.75,92.43,92.51,273052.0,90.5354,90.6624,90.3496,90.4278,273052.0
2021-03-17 11:30:00,92.52,92.56,92.04,92.09,226627.0,90.4376,90.4767,89.9684,90.0173,226627.0
2021-03-17 11:40:00,92.08,92.41,91.87,92.36,241893.0,90.0075,90.3301,89.8022,90.2812,241893.0
2021-03-17 11:50:00,92.35,92.46,92.04,92.2,200195.0,90.2714,90.379,89.9684,90.1248,200195.0
2021-03-17 12:00:00,92.2,92.57,92.04,92.52,145938.0,90.1248,90.4865,89.9684,90.4376,145938.0
2021-03-17 12:10:00,92.53,92.92,92.49,92.83,366348.0,90.4474,90.8286,90.4083,90.7406,366348.0
2021-03-17 12:20:00,92.83,92.99,92.65,92.89,301668.0,90.7406,90.897,90.5647,90.7993,301668.0
2021-03-17 12:30:00,92.9,92.9,92.47,92.56,227395.0,90.8091,90.8091,90.3887,90.4767,227395.0
2021-03-17 12:40:00,92.56,92.75,92.28,92.47,211938.0,90.4767,90.6624,90.203,90.3887,211938.0
2021-03-17 12:50:00,92.47,92.53,91.92,91.97,270959.0,90.3887,90.4474,89.8511,89.9,270959.0
2021-03-17 13:00:00,91.96,92.32,91.88,92.18,206968.0,89.8902,90.2421,89.812,90.1053,206968.0
2021-03-17 13:10:00,92.14,92.43,92.12,92.4,176814.0,90.0662,90.3496,90.0466,90.3203,176814.0
2021-03-17 13:20:00,92.42,92.52,92.22,92.5,163142.0,90.3399,90.4376,90.1444,90.4181,163142.0
2021-03-17 13:30:00,92.51,92.55,92.31,92.42,136193.0,90.4278,90.4669,90.2323,90.3399,136193.0
2021-03-17 13:40:00,92.43,92.69,92.42,92.58,205350.0,90.3496,90.6038,90.3399,90.4963,205350.0
2021-03-17 13:50:00,92.58,92.66,92.44,92.65,213962.0,90.4963,90.5745,90.3594,90.5647,213962.0
2021-03-17 14:00:00,92.66,93.69,92.66,93.52,744207.0,90.5745,91.5813,90.5745,91.4151,744207.0
2021-03-17 14:10:00,93.56,94.37,93.55,94.04,693243.0,91.4542,92.246,91.4444,91.9234,693243.0
2021-03-17 14:20:00,94.07,94.45,93.95,94.04,566345.0,91.9527,92.3242,91.8354,91.9234,566345.0
2021-03-17 14:30:00,94.03,94.45,93.57,94.42,526384.0,91.9136,92.3242,91.464,92.2948,526384.0
2021-03-17 14:40:00,94.42,95.22,94.3,94.85,1017623.0,92.2948,93.0768,92.1775,92.7152,1017623.0
2021-03-17 14:50:00,94.85,95.03,94.67,95.03,454087.0,92.7152,92.8911,92.5392,92.8911,454087.0
2021-03-17 15:00:00,95.04,95.49,94.74,95.31,640811.0,92.9009,93.3408,92.6076,93.1648,640811.0
2021-03-17 15:10:00,95.3,95.46,94.91,95.09,466530.0,93.155,93.3114,92.7738,92.9498,466530.0
2021-03-17 15:20:00,95.1,95.12,94.67,94.74,641157.0,92.9595,92.9791,92.5392,92.6076,641157.0
2021-03-17 15:30:00,94.76,95.07,94.64,94.69,526073.0,92.6272,92.9302,92.5099,92.5588,526073.0
2021-03-17 15:40:00,94.69,95.05,94.52,94.73,596565.0,92.5588,92.9107,92.3926,92.5979,596565.0
2021-03-17 15:50:00,94.73,94.87,94.32,94.81,1342353.0,92.5979,92.7347,92.1971,92.6761,1342353.0
2021-03-18 09:30:00,92.94,93.48,92.31,92.73,1240361.0,90.8482,91.376,90.2323,90.6429,1240361.0
2021-03-18 09:40:00,92.75,92.82,91.66,92.04,931674.0,90.6624,90.7309,89.597,89.9684,931674.0
2021-03-18 09:50:00,92.02,92.96,91.82,92.64,736535.0,89.9489,90.8677,89.7534,90.5549,736535.0
2021-03-18 10:00:00,92.61,92.61,91.6,91.7,523697.0,90.5256,90.5256,89.5383,89.6361,523697.0
2021-03-18 10:10:00,91.73,91.86,91.22,91.77,646193.0,89.6654,89.7925,89.1669,89.7045,646193.0
2021-03-18 10:20:00,91.8,92.19,91.57,92.08,409463.0,89.7338,90.115,89.509,90.0075,409463.0
2021-03-18 10:30:00,92.08,92.18,91.23,92.05,692947.0,90.0075,90.1053,89.1766,89.9782,692947.0
2021-03-18 10:40:00,92.06,92.12,91.31,91.34,473176.0,89.988,90.0466,89.2548,89.2842,473176.0
2021-03-18 10:50:00,91.36,91.76,91.05,91.73,496856.0,89.3037,89.6947,89.0007,89.6654,496856.0
2021-03-18 11:00:00,91.74,92.26,91.64,92.2,502606.0,89.6752,90.1835,89.5774,90.1248,502606.0
2021-03-18 11:10:00,92.21,92.4,91.75,91.94,470797.0,90.1346,90.3203,89.6849,89.8707,470797.0
2021-03-18 11:20:00,91.91,92.16,91.74,91.93,205907.0,89.8413,90.0857,89.6752,89.8609,205907.0
2021-03-18 11:30:00,91.95,91.96,91.68,91.78,268022.0,89.8804,89.8902,89.6165,89.7143,268022.0
2021-03-18 11:40:00,91.78,91.82,91.44,91.52,336148.0,89.7143,89.7534,89.3819,89.4601,336148.0
2021-03-18 11:50:00,91.53,91.64,91.06,91.59,488695.0,89.4699,89.5774,89.0105,89.5285,488695.0
2021-03-18 12:00:00,91.6,91.95,91.39,91.92,378062.0,89.5383,89.8804,89.333,89.8511,378062.0
2021-03-18 12:10:00,91.91,92.13,91.78,91.78,390655.0,89.8413,90.0564,89.7143,89.7143,390655.0
2021-03-18 12:20:00,91.79,92.33,91.79,92.3,411202.0,89.724,90.2519,89.724,90.2226,411202.0
2021-03-18 12:30:00,92.3,92.43,91.73,91.75,248021.0,90.2226,90.3496,89.6654,89.6849,248021.0
2021-03-18 12:40:00,91.74,91.8,91.29,91.31,300682.0,89.6752,89.7338,89.2353,89.2548,300682.0
2021-03-18 12:50:00,91.32,91.35,90.8,90.81,539476.0,89.2646,89.2939,88.7563,88.7661,539476.0
2021-03-18 13:00:00,90.82,91.35,90.8,91.1,267134.0,88.7759,89.2939,88.7563,89.0496,267134.0
2021-03-18 13:10:00,91.1,91.46,91.03,91.42,206460.0,89.0496,89.4015,88.9811,89.3624,206460.0
2021-03-18 13:20:00,91.41,91.58,91.35,91.46,230806.0,89.3526,89.5188,89.2939,89.4015,230806.0
2021-03-18 13:30:00,91.45,91.52,91.06,91.49,260187.0,89.3917,89.4601,89.0105,89.4308,260187.0
2021-03-18 13:40:00,91.5,91.53,91.32,91.37,480723.0,89.4406,89.4699,89.2646,89.3135,480723.0
2021-03-18 13:50:00,91.38,91.71,91.38,91.58,208159.0,89.3233,89.6458,89.3233,89.5188,208159.0
2021-03-18 14:00:00,91.59,91.6,91.2,91.24,195030.0,89.5285,89.5383,89.1473,89.1864,195030.0
2021-03-18 14:10:00,91.22,91.25,90.59,90.7,780510.0,89.1669,89.1962,88.5511,88.6586,780510.0
2021-03-18 14:20:00,90.71,90.91,90.31,90.43,336455.0,88.6684,88.8638,88.2774,88.3947,336455.0
2021-03-18 14:30:00,90.44,90.63,90.03,90.32,460802.0,88.4044,88.5902,88.0037,88.2871,460802.0
2021-03-18 14:40:00,90.32,90.35,89.75,90.14,639930.0,88.2871,88.3165,87.73,88.1112,639930.0
2021-03-18 14:50:00,90.15,90.34,89.99,90.08,589910.0,88.121,88.3067,87.9646,88.0525,589910.0
2021-03-18 15:00:00,90.08,90.13,89.68,90.05,485195.0,88.0525,88.1014,87.6615,88.0232,485195.0
2021-03-18 15:10:00,90.06,90.21,89.76,89.87,451919.0,88.033,88.1796,87.7397,87.8473,451919.0
2021-03-18 15:20:00,89.88,90.29,89.74,90.29,478197.0,87.857,88.2578,87.7202,88.2578,478197.0
2021-03-18 15:30:00,90.27,90.28,89.84,89.91,502558.0,88.2383,88.248,87.8179,87.8864,502558.0
2021-03-18 15:40:00,89.92,90.08,89.58,89.62,777010.0,87.8961,88.0525,87.5638,87.6029,777010.0
2021-03-18 15:50:00,89.62,90.02,89.4,89.82,1783685.0,87.6029,87.9939,87.3878,87.7984,1783685.0
2021-03-19 09:30:00,90.22,90.79,89.85,89.85,1582678.0,88.1894,88.7465,87.8277,87.8277,1582678.0
2021-03-19 09:40:00,89.89,90.09,88.88,90.02,835809.0,87.8668,88.0623,86.8795,87.9939,835809.0
2021-03-19 09:50:00,90.03,91.25,89.99,90.66,731136.0,88.0037,89.1962,87.9646,88.6195,731136.0
2021-03-19 10:00:00,90.6,90.65,89.73,90.17,853526.0,88.5608,88.6097,87.7104,88.1405,853526.0
2021-03-19 10:10:00,90.17,90.69,89.72,90.61,531341.0,88.1405,88.6488,87.7006,88.5706,531341.0
2021-03-19 10:20:00,90.64,91.04,90.55,90.95,448161.0,88.5999,88.9909,88.512,88.9029,448161.0
2021-03-19 10:30:00,90.94,91.2,90.07,91.18,472230.0,88.8932,89.1473,88.0428,89.1278,472230.0
2021-03-19 10:40:00,91.19,91.82,91.1,91.33,919452.0,89.1375,89.7534,89.0496,89.2744,919452.0
2021-03-19 10:50:00,91.32,92.33,91.24,92.31,837050.0,89.2646,90.2519,89.1864,90.2323,837050.0
2021-03-19 11:00:00,92.33,92.4,92.0,92.13,534361.0,90.2519,90.3203,89.9293,90.0564,534361.0
2021-03-19 11:10:00,92.13,92.24,91.75,91.86,463507.0,90.0564,90.1639,89.6849,89.7925,463507.0
2021-03-19 11:20:00,91.86,91.9,91.18,91.64,380161.0,89.7925,89.8316,89.1278,89.5774,380161.0
2021-03-19 11:30:00,91.62,92.15,91.49,92.14,316850.0,89.5579,90.0759,89.4308,90.0662,316850.0
2021-03-19 11:40:00,92.14,92.28,91.87,92.19,293317.0,90.0662,90.203,89.8022,90.115,293317.0
2021-03-19 11:50:00,92.17,92.3,91.82,92.14,278999.0,90.0955,90.2226,89.7534,90.0662,278999.0
2021-03-19 12:00:00,92.14,92.68,92.14,92.64,369873.0,90.0662,90.594,90.0662,90.5549,369873.0
2021-03-19 12:10:00,92.65,92.65,92.11,92.3,289776.0,90.5647,90.5647,90.0368,90.2226,289776.0
2021-03-19 12:20:00,92.3,92.37,91.87,92.05,295193.0,90.2226,90.291,89.8022,89.9782,295193.0
2021-03-19 12:30:00,92.04,92.32,92.01,92.26,188348.0,89.9684,90.2421,89.9391,90.1835,188348.0
2021-03-19 12:40:00,92.27,92.61,92.25,92.5,249493.0,90.1932,90.5256,90.1737,90.4181,249493.0
2021-03-19 12:50:00,92.51,92.57,92.22,92.33,187364.0,90.4278,90.4865,90.1444,90.2519,187364.0
2021-03-19 13:00:00,92.33,92.35,91.62,91.77,367694.0,90.2519,90.2714,89.5579,89.7045,367694.0
2021-03-19 13:10:00,91.77,92.26,91.73,92.15,255467.0,89.7045,90.1835,89.6654,90.0759,255467.0
2021-03-19 13:20:00,92.15,92.3,92.02,92.27,154541.0,90.0759,90.2226,89.9489,90.1932,154541.0
2021-03-19 13:30:00,92.3,92.34,91.94,92.14,218425.0,90.2226,90.2617,89.8707,90.0662,218425.0
2021-03-19 13:40:00,92.14,92.53,92.13,92.5,249982.0,90.0662,90.4474,90.0564,90.4181,249982.0
2021-03-19 13:50:00,92.48,92.51,91.95,92.22,210264.0,90.3985,90.4278,89.8804,90.1444,210264.0
2021-03-19 14:00:00,92.24,92.4,91.86,91.91,248786.0,90.1639,90.3203,89.7925,89.8413,248786.0
2021-03-19 14:10:00,91.92,92.28,91.88,91.95,247722.0,89.8511,90.203,89.812,89.8804,247722.0
2021-03-19 14:20:00,91.96,92.01,91.55,91.89,343555.0,89.8902,89.9391,89.4894,89.8218,343555.0
2021-03-19 14:30:00,91.9,92.03,91.82,91.99,173487.0,89.8316,89.9586,89.7534,89.9195,173487.0
2021-03-19 14:40:00,91.98,91.99,91.36,91.61,284083.0,89.9098,89.9195,89.3037,89.5481,284083.0
2021-03-19 14:50:00,91.61,91.7,91.48,91.69,197380.0,89.5481,89.6361,89.421,89.6263,197380.0
2021-03-19 15:00:00,91.69,91.74,91.06,91.06,369405.0,89.6263,89.6752,89.0105,89.0105,369405.0
2021-03-19 15:10:00,91.07,91.21,90.85,91.02,289656.0,89.0202,89.1571,88.8052,88.9714,289656.0
2021-03-19 15:20:00,91.03,91.09,90.62,90.82,277453.0,88.9811,89.0398,88.5804,88.7759,277453.0
2021-03-19 15:30:00,90.82,91.24,90.73,91.13,322580.0,88.7759,89.1864,88.6879,89.0789,322580.0
2021-03-19 15:40:00,91.12,91.24,91.02,91.11,373658.0,89.0691,89.1864,88.9714,89.0593,373658.0
2021-03-19 15:50:00,91.11,91.14,90.4,90.41,1362307.0,89.0593,89.0887,88.3653,88.3751,1362307.0
2021-03-22 09:30:00,91.83,91.97,90.34,90.66,1280789.0,89.7631,89.9,88.3067,88.6195,1280789.0
2021-03-22 09:40:00,90.66,90.83,90.09,90.43,647905.0,88.6195,88.7856,88.0623,88.3947,647905.0
2021-03-22 09:50:00,90.42,90.71,89.97,90.11,632305.0,88.3849,88.6684,87.945,88.0819,632305.0
2021-03-22 10:00:00,90.14,90.58,90.01,90.12,339229.0,88.1112,88.5413,87.9841,88.0916,339229.0
2021-03-22 10:10:00,90.15,90.34,89.69,90.03,522510.0,88.121,88.3067,87.6713,88.0037,522510.0
2021-03-22 10:20:00,90.05,90.22,89.65,89.92,399873.0,88.0232,88.1894,87.6322,87.8961,399873.0
2021-03-22 10:30:00,89.93,90.23,89.8,90.02,539615.0,87.9059,88.1992,87.7788,87.9939,539615.0
2021-03-22 10:40:00,90.05,90.7,89.94,90.69,694520.0,88.0232,88.6586,87.9157,88.6488,694520.0
2021-03-22 10:50:00,90.68,90.79,90.33,90.42,425279.0,88.639,88.7465,88.2969,88.3849,425279.0
2021-03-22 11:00:00,90.44,90.89,90.26,90.87,329678.0,88.4044,88.8443,88.2285,88.8247,329678.0
2021-03-22 11:10:00,90.87,91.25,90.87,91.22,452179.0,88.8247,89.1962,88.8247,89.1669,452179.0
2021-03-22 11:20:00,91.22,91.28,91.04,91.15,280439.0,89.1669,89.2255,88.9909,89.0984,280439.0
2021-03-22 11:30:00,91.16,91.57,91.13,91.45,289151.0,89.1082,89.509,89.0789,89.3917,289151.0
2021-03-22 11:40:00,91.45,91.6,91.24,91.55,346467.0,89.3917,89.5383,89.1864,89.4894,346467.0
2021-03-22 11:50:00,91.56,91.75,91.47,91.54,285167.0,89.4992,89.6849,89.4112,89.4797,285167.0
2021-03-22 12:00:00,91.55,91.75,91.39,91.51,222829.0,89.4894,89.6849,89.333,89.4503,222829.0
2021-03-22 12:10:00,91.52,91.75,91.42,91.54,197375.0,89.4601,89.6849,89.3624,89.4797,197375.0
2021-03-22 12:20:00,91.55,91.92,91.54,91.87,248406.0,89.4894,89.8511,89.4797,89.8022,248406.0
2021-03-22 12:30:00,91.87,92.07,91.69,91.97,326077.0,89.8022,89.9977,89.6263,89.9,326077.0
2021-03-22 12:40:00,92.0,92.42,91.94,92.33,287756.0,89.9293,90.3399,89.8707,90.2519,287756.0
2021-03-22 12:50:00,92.35,92.35,92.04,92.08,178200.0,90.2714,90.2714,89.9684,90.0075,178200.0
2021-03-22 13:00:00,92.08,92.2,91.97,92.04,200937.0,90.0075,90.1248,89.9,89.9684,200937.0
2021-03-22 13:10:00,92.04,92.17,91.96,92.15,138519.0,89.9684,90.0955,89.8902,90.0759,138519.0
2021-03-22 13:20:00,92.15,92.15,91.93,92.0,170769.0,90.0759,90.0759,89.8609,89.9293,170769.0
2021-03-22 13:30:00,91.98,92.2,91.96,92.15,166660.0,89.9098,90.1248,89.8902,90.0759,166660.0
2021-03-22 13:40:00,92.14,92.22,92.02,92.13,109554.0,90.0662,90.1444,89.9489,90.0564,109554.0
2021-03-22 13:50:00,92.12,92.2,91.98,92.03,143892.0,90.0466,90.1248,89.9098,89.9586,143892.0
2021-03-22 14:00:00,92.06,92.13,91.9,92.07,126760.0,89.988,90.0564,89.8316,89.9977,126760.0
2021-03-22 14:10:00,92.08,92.23,92.02,92.07,199466.0,90.0075,90.1541,89.9489,89.9977,199466.0
2021-03-22 14:20:00,92.08,92.22,91.96,92.0,239656.0,90.0075,90.1444,89.8902,89.9293,239656.0
2021-03-22 14:30:00,92.01,92.22,91.97,92.17,205138.0,89.9391,90.1444,89.9,90.0955,205138.0
2021-03-22 14:40:00,92.14,92.18,92.0,92.02,141922.0,90.0662,90.1053,89.9293,89.9489,141922.0
2021-03-22 14:50:00,92.01,92.15,91.98,92.11,158720.0,89.9391,90.0759,89.9098,90.0368,158720.0
2021-03-22 15:00:00,92.12,92.15,91.77,91.84,203703.0,90.0466,90.0759,89.7045,89.7729,203703.0
2021-03-22 15:10:00,91.86,91.92,91.6,91.61,177883.0,89.7925,89.8511,89.5383,89.5481,177883.0
2021-03-22 15:20:00,91.62,91.77,91.45,91.52,287683.0,89.5579,89.7045,89.3917,89.4601,287683.0
2021-03-22 15:30:00,91.53,91.77,91.42,91.58,257068.0,89.4699,89.7045,89.3624,89.5188,257068.0
2021-03-22 15:40:00,91.58,91.66,91.33,91.36,288441.0,89.5188,89.597,89.2744,89.3037,288441.0
2021-03-22 15:50:00,91.36,91.46,91.1,91.27,842794.0,89.3037,89.4015,89.0496,89.2157,842794.0
2021-03-23 09:30:00,91.03,91.27,89.74,90.43,1158899.0,88.9811,89.2157,87.7202,88.3947,1158899.0
2021-03-23 09:40:00,90.42,90.45,89.62,89.71,603622.0,88.3849,88.4142,87.6029,87.6909,603622.0
2021-03-23 09:50:00,89.71,89.85,89.09,89.5,841827.0,87.6909,87.8277,87.0848,87.4856,841827.0
2021-03-23 10:00:00,89.47,89.72,89.27,89.5,546096.0,87.4563,87.7006,87.2608,87.4856,546096.0
2021-03-23 10:10:00,89.52,89.75,89.2,89.28,436412.0,87.5051,87.73,87.1923,87.2705,436412.0
2021-03-23 10:20:00,89.28,89.29,88.38,88.4,951427.0,87.2705,87.2803,86.3908,86.4103,951427.0
2021-03-23 10:30:00,88.38,88.45,87.89,87.95,1013781.0,86.3908,86.4592,85.9118,85.9705,1013781.0
2021-03-23 10:40:00,87.96,88.1,87.58,88.05,828091.0,85.9802,86.1171,85.6088,86.0682,828091.0
2021-03-23 10:50:00,88.01,88.13,87.82,88.0,467201.0,86.0291,86.1464,85.8434,86.0193,467201.0
2021-03-23 11:00:00,88.0,88.19,87.63,87.96,507348.0,86.0193,86.2051,85.6577,85.9802,507348.0
2021-03-23 11:10:00,87.93,88.24,87.76,88.15,420450.0,85.9509,86.2539,85.7847,86.166,420450.0
2021-03-23 11:20:00,88.16,88.38,88.02,88.07,463517.0,86.1757,86.3908,86.0389,86.0878,463517.0
2021-03-23 11:30:00,88.09,88.13,87.47,87.58,586649.0,86.1073,86.1464,85.5013,85.6088,586649.0
2021-03-23 11:40:00,87.58,87.72,87.36,87.56,435681.0,85.6088,85.7456,85.3938,85.5892,435681.0
2021-03-23 11:50:00,87.55,87.62,87.1,87.21,595667.0,85.5795,85.6479,85.1396,85.2471,595667.0
2021-03-23 12:00:00,87.24,87.57,86.78,87.08,684574.0,85.2765,85.599,84.8268,85.1201,684574.0
2021-03-23 12:10:00,87.08,87.12,86.64,86.89,390483.0,85.1201,85.1592,84.69,84.9343,390483.0
2021-03-23 12:20:00,86.87,87.14,86.75,86.79,422583.0,84.9148,85.1787,84.7975,84.8366,422583.0
2021-03-23 12:30:00,86.82,86.88,86.46,86.79,356251.0,84.8659,84.9246,84.514,84.8366,356251.0
2021-03-23 12:40:00,86.79,87.05,86.58,86.81,399764.0,84.8366,85.0907,84.6313,84.8561,399764.0
2021-03-23 12:50:00,86.81,86.98,86.76,86.98,269661.0,84.8561,85.0223,84.8073,85.0223,269661.0
2021-03-23 13:00:00,86.97,87.04,86.64,86.73,283964.0,85.0125,85.081,84.69,84.7779,283964.0
2021-03-23 13:10:00,86.73,86.98,86.68,86.98,400887.0,84.7779,85.0223,84.7291,85.0223,400887.0
2021-03-23 13:20:00,86.96,87.0,86.56,86.61,675117.0,85.0028,85.0419,84.6118,84.6606,675117.0
2021-03-23 13:30:00,86.6,86.75,86.42,86.48,361623.0,84.6509,84.7975,84.4749,84.5336,361623.0
2021-03-23 13:40:00,86.47,86.49,86.01,86.01,717798.0,84.5238,84.5433,84.0741,84.0741,717798.0
2021-03-23 13:50:00,86.02,86.06,85.58,85.87,882371.0,84.0839,84.123,83.6538,83.9373,882371.0
2021-03-23 14:00:00,85.86,86.22,85.76,86.2,509715.0,83.9275,84.2794,83.8298,84.2599,509715.0
2021-03-23 14:10:00,86.21,86.22,85.76,85.8,418679.0,84.2696,84.2794,83.8298,83.8689,418679.0
2021-03-23 14:20:00,85.79,85.98,85.6,85.89,397161.0,83.8591,84.0448,83.6734,83.9568,397161.0
2021-03-23 14:30:00,85.9,86.11,85.72,85.74,512602.0,83.9666,84.1719,83.7907,83.8102,512602.0
2021-03-23 14:40:00,85.75,85.91,85.62,85.89,322744.0,83.82,83.9764,83.6929,83.9568,322744.0
2021-03-23 14:50:00,85.88,85.89,85.4,85.42,445613.0,83.9471,83.9568,83.4779,83.4974,445613.0
2021-03-23 15:00:00,85.43,85.93,85.35,85.62,541328.0,83.5072,83.9959,83.429,83.6929,541328.0
2021-03-23 15:10:00,85.63,85.73,85.39,85.49,468211.0,83.7027,83.8004,83.4681,83.5658,468211.0
2021-03-23 15:20:00,85.49,85.51,85.2,85.27,595566.0,83.5658,83.5854,83.2824,83.3508,595566.0
2021-03-23 15:30:00,85.27,85.43,85.0,85.03,885545.0,83.3508,83.5072,83.0869,83.1162,885545.0
2021-03-23 15:40:00,85.03,85.46,84.96,85.4,1550672.0,83.1162,83.5365,83.0478,83.4779,1550672.0
2021-03-23 15:50:00,85.39,85.7,85.14,85.37,2229386.0,83.4681,83.7711,83.2237,83.4485,2229386.0
2021-03-24 09:30:00,87.06,87.15,86.07,86.3,1493730.0,85.1005,85.1885,84.1328,84.3576,1493730.0
2021-03-24 09:40:00,86.3,86.45,85.35,85.41,910184.0,84.3576,84.5042,83.429,83.4876,910184.0
2021-03-24 09:50:00,85.41,85.51,84.43,85.34,1370084.0,83.4876,83.5854,82.5297,83.4192,1370084.0
2021-03-24 10:00:00,85.34,85.77,85.06,85.36,569405.0,83.4192,83.8395,83.1455,83.4388,569405.0
2021-03-24 10:10:00,85.4,85.56,84.65,84.8,580696.0,83.4779,83.6343,82.7447,82.8914,580696.0
2021-03-24 10:20:00,84.79,85.53,84.79,85.43,535357.0,82.8816,83.6049,82.8816,83.5072,535357.0
2021-03-24 10:30:00,85.41,85.93,85.32,85.86,477129.0,83.4876,83.9959,83.3997,83.9275,477129.0
2021-03-24 10:40:00,85.87,86.2,85.55,85.92,513029.0,83.9373,84.2599,83.6245,83.9862,513029.0
2021-03-24 10:50:00,85.91,86.5,85.87,86.32,365193.0,83.9764,84.5531,83.9373,84.3772,365193.0
2021-03-24 11:00:00,86.34,86.45,85.92,85.97,378945.0,84.3967,84.5042,83.9862,84.035,378945.0
2021-03-24 11:10:00,85.98,86.11,85.69,85.69,355211.0,84.0448,84.1719,83.7613,83.7613,355211.0
2021-03-24 11:20:00,85.69,86.1,85.58,86.07,349373.0,83.7613,84.1621,83.6538,84.1328,349373.0
2021-03-24 11:30:00,86.07,86.1,85.53,85.77,327778.0,84.1328,84.1621,83.6049,83.8395,327778.0
2021-03-24 11:40:00,85.77,85.79,85.38,85.53,238208.0,83.8395,83.8591,83.4583,83.6049,238208.0
2021-03-24 11:50:00,85.54,85.58,85.06,85.22,274593.0,83.6147,83.6538,83.1455,83.3019,274593.0
2021-03-24 12:00:00,85.26,85.33,84.87,85.32,425250.0,83.341,83.4094,82.9598,83.3997,425250.0
2021-03-24 12:10:00,85.31,85.47,85.16,85.38,274167.0,83.3899,83.5463,83.2433,83.4583,274167.0
2021-03-24 12:20:00,85.4,85.57,84.9,85.23,355801.0,83.4779,83.644,82.9891,83.3117,355801.0
2021-03-24 12:30:00,85.22,85.32,84.94,85.09,293338.0,83.3019,83.3997,83.0282,83.1748,293338.0
2021-03-24 12:40:00,85.1,85.22,84.64,84.75,266288.0,83.1846,83.3019,82.735,82.8425,266288.0
2021-03-24 12:50:00,84.75,84.97,84.64,84.86,251133.0,82.8425,83.0575,82.735,82.95,251133.0
2021-03-24 13:00:00,84.87,84.87,84.57,84.73,202056.0,82.9598,82.9598,82.6665,82.8229,202056.0
2021-03-24 13:10:00,84.73,84.77,84.01,84.21,599373.0,82.8229,82.862,82.1192,82.3146,599373.0
2021-03-24 13:20:00,84.21,84.66,84.2,84.59,299004.0,82.3146,82.7545,82.3049,82.6861,299004.0
2021-03-24 13:30:00,84.58,84.96,84.52,84.9,299936.0,82.6763,83.0478,82.6177,82.9891,299936.0
2021-03-24 13:40:00,84.9,84.96,84.52,84.87,353708.0,82.9891,83.0478,82.6177,82.9598,353708.0
2021-03-24 13:50:00,84.88,85.07,84.85,84.99,198701.0,82.9696,83.1553,82.9402,83.0771,198701.0
2021-03-24 14:00:00,84.99,85.16,84.88,85.1,285386.0,83.0771,83.2433,82.9696,83.1846,285386.0
2021-03-24 14:10:00,85.09,85.2,84.91,85.18,235230.0,83.1748,83.2824,82.9989,83.2628,235230.0
2021-03-24 14:20:00,85.17,85.33,84.6,84.63,334897.0,83.253,83.4094,82.6959,82.7252,334897.0
2021-03-24 14:30:00,84.61,84.61,84.02,84.05,394653.0,82.7056,82.7056,82.1289,82.1582,394653.0
2021-03-24 14:40:00,84.03,84.08,83.62,83.94,718273.0,82.1387,82.1876,81.7379,82.0507,718273.0
2021-03-24 14:50:00,83.93,84.02,83.31,83.42,988093.0,82.041,82.1289,81.4349,81.5424,988093.0
2021-03-24 15:00:00,83.44,83.87,83.31,83.77,344684.0,81.562,81.9823,81.4349,81.8846,344684.0
2021-03-24 15:10:00,83.76,83.83,83.48,83.76,282204.0,81.8748,81.9432,81.6011,81.8748,282204.0
2021-03-24 15:20:00,83.76,83.76,83.38,83.59,382069.0,81.8748,81.8748,81.5033,81.7086,382069.0
2021-03-24 15:30:00,83.6,83.72,83.28,83.53,452495.0,81.7184,81.8357,81.4056,81.65,452495.0
2021-03-24 15:40:00,83.53,83.57,83.24,83.33,579758.0,81.65,81.6891,81.3665,81.4545,579758.0
2021-03-24 15:50:00,83.32,83.32,82.92,82.99,1450854.0,81.4447,81.4447,81.0537,81.1221,1450854.0
2021-03-25 09:30:00,81.26,83.43,80.49,83.08,2209505.0,79.431,81.5522,78.6784,81.2101,2209505.0
2021-03-25 09:40:00,83.09,83.66,82.81,83.0,838571.0,81.2199,81.777,80.9462,81.1319,838571.0
2021-03-25 09:50:00,82.94,83.12,82.3,82.81,744874.0,81.0732,81.2492,80.4476,80.9462,744874.0
2021-03-25 10:00:00,82.82,83.38,82.16,83.22,751605.0,80.9559,81.5033,80.3108,81.3469,751605.0
2021-03-25 10:10:00,83.22,83.47,82.25,82.73,618502.0,81.3469,81.5913,80.3988,80.868,618502.0
2021-03-25 10:20:00,82.72,83.03,82.45,82.74,354217.0,80.8582,81.1612,80.5943,80.8777,354217.0
2021-03-25 10:30:00,82.75,82.75,82.05,82.25,418686.0,80.8875,80.8875,80.2033,80.3988,418686.0
2021-03-25 10:40:00,82.27,82.4,81.86,81.88,309821.0,80.4183,80.5454,80.0175,80.0371,309821.0
2021-03-25 10:50:00,81.88,81.92,81.38,81.71,452356.0,80.0371,80.0762,79.5483,79.8709,452356.0
2021-03-25 11:00:00,81.72,81.81,81.4,81.46,389121.0,79.8807,79.9687,79.5679,79.6265,389121.0
2021-03-25 11:10:00,81.47,81.99,81.31,81.83,305138.0,79.6363,80.1446,79.4799,79.9882,305138.0
2021-03-25 11:20:00,81.8,82.27,81.58,82.26,371858.0,79.9589,80.4183,79.7438,80.4085,371858.0
2021-03-25 11:30:00,82.23,82.95,82.18,82.87,416861.0,80.3792,81.083,80.3303,81.0048,416861.0
2021-03-25 11:40:00,82.87,82.94,82.27,82.4,296598.0,81.0048,81.0732,80.4183,80.5454,296598.0
2021-03-25 11:50:00,82.38,82.96,82.29,82.93,267952.0,80.5258,81.0928,80.4379,81.0635,267952.0
2021-03-25 12:00:00,82.93,83.46,82.84,83.3,448729.0,81.0635,81.5815,80.9755,81.4251,448729.0
2021-03-25 12:10:00,83.3,83.55,82.96,83.47,383146.0,81.4251,81.6695,81.0928,81.5913,383146.0
2021-03-25 12:20:00,83.47,83.98,83.36,83.78,397197.0,81.5913,82.0898,81.4838,81.8943,397197.0
2021-03-25 12:30:00,83.79,83.83,83.37,83.54,221425.0,81.9041,81.9432,81.4936,81.6597,221425.0
2021-03-25 12:40:00,83.55,84.09,83.48,84.0,325171.0,81.6695,82.1973,81.6011,82.1094,325171.0
2021-03-25 12:50:00,84.0,84.06,83.52,83.55,384621.0,82.1094,82.168,81.6402,81.6695,384621.0
2021-03-25 13:00:00,83.53,83.77,83.14,83.55,384499.0,81.65,81.8846,81.2687,81.6695,384499.0
2021-03-25 13:10:00,83.54,84.09,83.51,83.59,245843.0,81.6597,82.1973,81.6304,81.7086,245843.0
2021-03-25 13:20:00,83.61,83.7,83.2,83.31,268854.0,81.7282,81.8161,81.3274,81.4349,268854.0
2021-03-25 13:30:00,83.32,83.45,83.0,83.08,271990.0,81.4447,81.5718,81.1319,81.2101,271990.0
2021-03-25 13:40:00,83.09,83.48,83.0,83.13,221569.0,81.2199,81.6011,81.1319,81.259,221569.0
2021-03-25 13:50:00,83.15,83.21,82.77,82.81,148843.0,81.2785,81.3372,80.9071,80.9462,148843.0
2021-03-25 14:00:00,82.77,82.92,82.59,82.64,184878.0,80.9071,81.0537,80.7311,80.78,184878.0
2021-03-25 14:10:00,82.6,82.98,82.54,82.96,242299.0,80.7409,81.1123,80.6822,81.0928,242299.0
2021-03-25 14:20:00,82.93,83.0,82.4,82.43,289677.0,81.0635,81.1319,80.5454,80.5747,289677.0
2021-03-25 14:30:00,82.44,83.22,82.38,83.08,262631.0,80.5845,81.3469,80.5258,81.2101,262631.0
2021-03-25 14:40:00,83.08,83.39,83.04,83.17,304187.0,81.2101,81.5131,81.171,81.2981,304187.0
2021-03-25 14:50:00,83.15,83.8,83.01,83.73,268767.0,81.2785,81.9139,81.1417,81.8455,268767.0
2021-03-25 15:00:00,83.71,83.93,83.53,83.53,259903.0,81.8259,82.041,81.65,81.65,259903.0
2021-03-25 15:10:00,83.54,83.88,83.5,83.85,278497.0,81.6597,81.9921,81.6206,81.9628,278497.0
2021-03-25 15:20:00,83.83,83.96,83.62,83.87,257322.0,81.9432,82.0703,81.7379,81.9823,257322.0
2021-03-25 15:30:00,83.88,84.18,83.66,84.17,623942.0,81.9921,82.2853,81.777,82.2755,623942.0
2021-03-25 15:40:00,84.17,84.41,84.01,84.22,479476.0,82.2755,82.5101,82.1192,82.3244,479476.0
2021-03-25 15:50:00,84.24,84.43,83.92,84.1,788348.0,82.344,82.5297,82.0312,82.2071,788348.0
2021-03-26 09:30:00,84.15,84.9,84.03,84.85,744914.0,82.256,82.9891,82.1387,82.9402,744914.0
2021-03-26 09:40:00,84.85,85.73,84.68,85.48,679692.0,82.9402,83.8004,82.7741,83.5561,679692.0
2021-03-26 09:50:00,85.49,85.79,85.3,85.46,599840.0,83.5658,83.8591,83.3801,83.5365,599840.0
2021-03-26 10:00:00,85.47,86.22,85.43,86.19,620531.0,83.5463,84.2794,83.5072,84.2501,620531.0
2021-03-26 10:10:00,86.17,86.6,85.91,86.53,598104.0,84.2305,84.6509,83.9764,84.5824,598104.0
2021-03-26 10:20:00,86.53,86.66,86.3,86.38,503005.0,84.5824,84.7095,84.3576,84.4358,503005.0
2021-03-26 10:30:00,86.38,86.79,86.34,86.63,384063.0,84.4358,84.8366,84.3967,84.6802,384063.0
2021-03-26 10:40:00,86.64,86.86,86.31,86.31,345927.0,84.69,84.905,84.3674,84.3674,345927.0
2021-03-26 10:50:00,86.3,86.67,86.2,86.34,405423.0,84.3576,84.7193,84.2599,84.3967,405423.0
2021-03-26 11:00:00,86.34,86.67,86.06,86.6,351770.0,84.3967,84.7193,84.123,84.6509,351770.0
2021-03-26 11:10:00,86.61,86.68,85.94,86.19,327232.0,84.6606,84.7291,84.0057,84.2501,327232.0
2021-03-26 11:20:00,86.19,86.3,85.67,85.97,331089.0,84.2501,84.3576,83.7418,84.035,331089.0
2021-03-26 11:30:00,85.98,86.75,85.82,86.69,345998.0,84.0448,84.7975,83.8884,84.7388,345998.0
2021-03-26 11:40:00,86.7,86.83,86.57,86.61,316828.0,84.7486,84.8757,84.6215,84.6606,316828.0
2021-03-26 11:50:00,86.62,86.81,86.44,86.58,256386.0,84.6704,84.8561,84.4945,84.6313,256386.0
2021-03-26 12:00:00,86.58,86.77,86.19,86.51,203904.0,84.6313,84.817,84.2501,84.5629,203904.0
2021-03-26 12:10:00,86.55,86.98,86.46,86.73,367144.0,84.602,85.0223,84.514,84.7779,367144.0
2021-03-26 12:20:00,86.74,86.86,86.51,86.8,405568.0,84.7877,84.905,84.5629,84.8464,405568.0
2021-03-26 12:30:00,86.81,87.25,86.67,87.17,631810.0,84.8561,85.2862,84.7193,85.208,631810.0
2021-03-26 12:40:00,87.16,87.45,86.98,87.41,397930.0,85.1983,85.4817,85.0223,85.4426,397930.0
2021-03-26 12:50:00,87.41,87.44,86.91,86.96,363085.0,85.4426,85.4719,84.9539,85.0028,363085.0
2021-03-26 13:00:00,86.94,87.38,86.93,87.04,290493.0,84.9832,85.4133,84.9734,85.081,290493.0
2021-03-26 13:10:00,87.05,87.38,86.95,87.32,361141.0,85.0907,85.4133,84.993,85.3547,361141.0
2021-03-26 13:20:00,87.33,87.4,87.03,87.26,257942.0,85.3644,85.4329,85.0712,85.296,257942.0
2021-03-26 13:30:00,87.26,87.42,87.03,87.09,257414.0,85.296,85.4524,85.0712,85.1298,257414.0
2021-03-26 13:40:00,87.1,87.15,86.26,86.3,328096.0,85.1396,85.1885,84.3185,84.3576,328096.0
2021-03-26 13:50:00,86.3,86.74,86.2,86.56,268422.0,84.3576,84.7877,84.2599,84.6118,268422.0
2021-03-26 14:00:00,86.57,86.8,86.03,86.08,316196.0,84.6215,84.8464,84.0937,84.1426,316196.0
2021-03-26 14:10:00,86.11,86.15,85.64,85.75,333785.0,84.1719,84.211,83.7125,83.82,333785.0
2021-03-26 14:20:00,85.74,86.13,85.64,86.09,310378.0,83.8102,84.1914,83.7125,84.1523,310378.0
2021-03-26 14:30:00,86.08,86.39,85.88,86.24,325348.0,84.1426,84.4456,83.9471,84.299,325348.0
2021-03-26 14:40:00,86.28,86.3,85.76,85.8,219212.0,84.3381,84.3576,83.8298,83.8689,219212.0
2021-03-26 14:50:00,85.8,86.9,85.73,86.86,291612.0,83.8689,84.9441,83.8004,84.905,291612.0
2021-03-26 15:00:00,86.87,87.09,86.73,86.88,298768.0,84.9148,85.1298,84.7779,84.9246,298768.0
2021-03-26 15:10:00,86.9,87.35,86.71,87.34,291707.0,84.9441,85.384,84.7584,85.3742,291707.0
2021-03-26 15:20:00,87.34,87.34,87.02,87.33,393636.0,85.3742,85.3742,85.0614,85.3644,393636.0
2021-03-26 15:30:00,87.33,87.59,87.16,87.26,534836.0,85.3644,85.6186,85.1983,85.296,534836.0
2021-03-26 15:40:00,87.27,87.35,86.97,87.16,481720.0,85.3058,85.384,85.0125,85.1983,481720.0
2021-03-26 15:50:00,87.19,88.14,87.06,87.99,1766772.0,85.2276,86.1562,85.1005,86.0096,1766772.0
2021-03-29 09:30:00,87.8,87.88,86.45,87.62,1329516.0,85.8238,85.902,84.5042,85.6479,1329516.0
2021-03-29 09:40:00,87.62,87.83,86.81,87.28,689309.0,85.6479,85.8532,84.8561,85.3156,689309.0
2021-03-29 09:50:00,87.24,87.59,86.85,86.89,497556.0,85.2765,85.6186,84.8952,84.9343,497556.0
2021-03-29 10:00:00,86.89,87.46,86.71,87.04,429960.0,84.9343,85.4915,84.7584,85.081,429960.0
2021-03-29 10:10:00,87.0,88.2,86.92,88.2,483116.0,85.0419,86.2148,84.9637,86.2148,483116.0
2021-03-29 10:20:00,88.19,88.25,87.33,87.33,510805.0,86.2051,86.2637,85.3644,85.3644,510805.0
2021-03-29 10:30:00,87.3,87.5,87.0,87.17,417091.0,85.3351,85.5306,85.0419,85.208,417091.0
2021-03-29 10:40:00,87.19,87.29,86.83,86.89,317900.0,85.2276,85.3253,84.8757,84.9343,317900.0
2021-03-29 10:50:00,86.88,87.21,86.8,86.89,365028.0,84.9246,85.2471,84.8464,84.9343,365028.0
2021-03-29 11:00:00,86.86,86.88,86.39,86.67,426653.0,84.905,84.9246,84.4456,84.7193,426653.0
2021-03-29 11:10:00,86.67,86.8,86.0,86.19,389311.0,84.7193,84.8464,84.0644,84.2501,389311.0
2021-03-29 11:20:00,86.19,86.67,86.16,86.4,387281.0,84.2501,84.7193,84.2208,84.4554,387281.0
2021-03-29 11:30:00,86.4,86.7,86.29,86.56,298071.0,84.4554,84.7486,84.3478,84.6118,298071.0
2021-03-29 11:40:00,86.56,86.81,86.55,86.72,218794.0,84.6118,84.8561,84.602,84.7682,218794.0
2021-03-29 11:50:00,86.7,87.35,86.63,87.06,290427.0,84.7486,85.384,84.6802,85.1005,290427.0
2021-03-29 12:00:00,87.05,87.18,86.77,86.85,278255.0,85.0907,85.2178,84.817,84.8952,278255.0
2021-03-29 12:10:00,86.88,86.92,86.68,86.78,178365.0,84.9246,84.9637,84.7291,84.8268,178365.0
2021-03-29 12:20:00,86.8,87.08,86.62,87.01,230621.0,84.8464,85.1201,84.6704,85.0516,230621.0
2021-03-29 12:30:00,87.01,87.27,86.82,87.23,176143.0,85.0516,85.3058,84.8659,85.2667,176143.0
2021-03-29 12:40:00,87.23,87.57,87.14,87.45,390072.0,85.2667,85.599,85.1787,85.4817,390072.0
2021-03-29 12:50:00,87.46,87.65,87.3,87.63,230334.0,85.4915,85.6772,85.3351,85.6577,230334.0
2021-03-29 13:00:00,87.63,87.86,87.63,87.66,260806.0,85.6577,85.8825,85.6577,85.687,260806.0
2021-03-29 13:10:00,87.66,87.81,87.38,87.44,242584.0,85.687,85.8336,85.4133,85.4719,242584.0
2021-03-29 13:20:00,87.44,87.55,87.2,87.2,160020.0,85.4719,85.5795,85.2374,85.2374,160020.0
2021-03-29 13:30:00,87.2,87.55,87.12,87.23,261053.0,85.2374,85.5795,85.1592,85.2667,261053.0
2021-03-29 13:40:00,87.23,87.38,87.05,87.19,176062.0,85.2667,85.4133,85.0907,85.2276,176062.0
2021-03-29 13:50:00,87.2,87.26,86.7,86.74,256697.0,85.2374,85.296,84.7486,84.7877,256697.0
2021-03-29 14:00:00,86.75,86.81,86.38,86.45,362315.0,84.7975,84.8561,84.4358,84.5042,362315.0
2021-03-29 14:10:00,86.44,86.64,86.3,86.41,295822.0,84.4945,84.69,84.3576,84.4651,295822.0
2021-03-29 14:20:00,86.41,86.55,86.23,86.28,215982.0,84.4651,84.602,84.2892,84.3381,215982.0
2021-03-29 14:30:00,86.27,86.31,85.87,85.91,334472.0,84.3283,84.3674,83.9373,83.9764,334472.0
2021-03-29 14:40:00,85.89,86.24,85.85,86.01,274863.0,83.9568,84.299,83.9177,84.0741,274863.0
2021-03-29 14:50:00,85.98,86.16,85.77,85.97,234614.0,84.0448,84.2208,83.8395,84.035,234614.0
2021-03-29 15:00:00,86.02,86.34,86.0,86.15,323481.0,84.0839,84.3967,84.0644,84.211,323481.0
2021-03-29 15:10:00,86.14,86.48,86.06,86.36,295433.0,84.2012,84.5336,84.123,84.4163,295433.0
2021-03-29 15:20:00,86.36,86.61,86.23,86.57,342753.0,84.4163,84.6606,84.2892,84.6215,342753.0
2021-03-29 15:30:00,86.57,86.83,86.41,86.79,395557.0,84.6215,84.8757,84.4651,84.8366,395557.0
2021-03-29 15:40:00,86.79,86.8,86.25,86.43,399997.0,84.8366,84.8464,84.3087,84.4847,399997.0
2021-03-29 15:50:00,86.4,86.69,86.36,86.59,952967.0,84.4554,84.7388,84.4163,84.6411,952967.0
2021-03-30 09:30:00,86.26,86.38,85.25,86.0,695274.0,84.3185,84.4358,83.3312,84.0644,695274.0
2021-03-30 09:40:00,85.9,86.2,85.51,86.17,399359.0,83.9666,84.2599,83.5854,84.2305,399359.0
2021-03-30 09:50:00,86.17,86.68,85.75,86.53,375661.0,84.2305,84.7291,83.82,84.5824,375661.0
2021-03-30 10:00:00,86.53,86.7,86.24,86.63,341067.0,84.5824,84.7486,84.299,84.6802,341067.0
2021-03-30 10:10:00,86.62,86.74,86.06,86.09,325095.0,84.6704,84.7877,84.123,84.1523,325095.0
2021-03-30 10:20:00,86.08,86.14,85.61,86.05,413241.0,84.1426,84.2012,83.6831,84.1132,413241.0
2021-03-30 10:30:00,86.03,86.09,85.78,85.97,229886.0,84.0937,84.1523,83.8493,84.035,229886.0
2021-03-30 10:40:00,85.96,86.47,85.93,86.44,273231.0,84.0253,84.5238,83.9959,84.4945,273231.0
2021-03-30 10:50:00,86.44,86.56,86.26,86.52,351605.0,84.4945,84.6118,84.3185,84.5727,351605.0
2021-03-30 11:00:00,86.53,86.61,86.25,86.54,291162.0,84.5824,84.6606,84.3087,84.5922,291162.0
2021-03-30 11:10:00,86.55,86.74,86.38,86.66,236484.0,84.602,84.7877,84.4358,84.7095,236484.0
2021-03-30 11:20:00,86.64,86.67,86.25,86.44,248794.0,84.69,84.7193,84.3087,84.4945,248794.0
2021-03-30 11:30:00,86.43,86.76,86.35,86.56,297455.0,84.4847,84.8073,84.4065,84.6118,297455.0
2021-03-30 11:40:00,86.6,86.67,86.08,86.2,209302.0,84.6509,84.7193,84.1426,84.2599,209302.0
2021-03-30 11:50:00,86.21,86.22,85.97,86.11,283361.0,84.2696,84.2794,84.035,84.1719,283361.0
2021-03-30 12:00:00,86.06,86.31,85.98,86.28,252000.0,84.123,84.3674,84.0448,84.3381,252000.0
2021-03-30 12:10:00,86.27,86.29,86.05,86.11,125724.0,84.3283,84.3478,84.1132,84.1719,125724.0
2021-03-30 12:20:00,86.11,86.45,85.96,86.32,191109.0,84.1719,84.5042,84.0253,84.3772,191109.0
2021-03-30 12:30:00,86.3,86.55,86.23,86.5,144217.0,84.3576,84.602,84.2892,84.5531,144217.0
2021-03-30 12:40:00,86.5,86.53,86.37,86.52,210124.0,84.5531,84.5824,84.426,84.5727,210124.0
2021-03-30 12:50:00,86.52,86.58,86.3,86.39,124066.0,84.5727,84.6313,84.3576,84.4456,124066.0
2021-03-30 13:00:00,86.42,86.42,86.08,86.21,125178.0,84.4749,84.4749,84.1426,84.2696,125178.0
2021-03-30 13:10:00,86.19,86.41,86.16,86.33,100113.0,84.2501,84.4651,84.2208,84.3869,100113.0
2021-03-30 13:20:00,86.36,86.63,86.31,86.47,140231.0,84.4163,84.6802,84.3674,84.5238,140231.0
2021-03-30 13:30:00,86.47,86.65,86.39,86.65,152635.0,84.5238,84.6997,84.4456,84.6997,152635.0
2021-03-30 13:40:00,86.63,86.7,86.48,86.52,119677.0,84.6802,84.7486,84.5336,84.5727,119677.0
2021-03-30 13:50:00,86.52,86.59,86.27,86.3,183664.0,84.5727,84.6411,84.3283,84.3576,183664.0
2021-03-30 14:00:00,86.29,86.36,86.17,86.27,167206.0,84.3478,84.4163,84.2305,84.3283,167206.0
2021-03-30 14:10:00,86.25,86.36,86.13,86.26,165402.0,84.3087,84.4163,84.1914,84.3185,165402.0
2021-03-30 14:20:00,86.27,86.32,86.1,86.17,245374.0,84.3283,84.3772,84.1621,84.2305,245374.0
2021-03-30 14:30:00,86.17,86.41,86.13,86.25,153081.0,84.2305,84.4651,84.1914,84.3087,153081.0
2021-03-30 14:40:00,86.25,86.37,86.21,86.32,107286.0,84.3087,84.426,84.2696,84.3772,107286.0
2021-03-30 14:50:00,86.32,86.44,86.21,86.32,277304.0,84.3772,84.4945,84.2696,84.3772,277304.0
2021-03-30 15:00:00,86.33,86.72,86.27,86.7,257015.0,84.3869,84.7682,84.3283,84.7486,257015.0
2021-03-30 15:10:00,86.69,86.9,86.66,86.83,260920.0,84.7388,84.9441,84.7095,84.8757,260920.0
2021-03-30 15:20:00,86.84,87.03,86.78,87.02,221602.0,84.8855,85.0712,84.8268,85.0614,221602.0
2021-03-30 15:30:00,87.01,87.22,86.77,86.85,391810.0,85.0516,85.2569,84.817,84.8952,391810.0
2021-03-30 15:40:00,86.86,87.0,86.71,86.77,284160.0,84.905,85.0419,84.7584,84.817,284160.0
2021-03-30 15:50:00,86.74,86.78,86.05,86.69,928502.0,84.7877,84.8268,84.1132,84.7388,928502.0
2021-03-31 09:30:00,87.45,87.8,86.83,86.85,1067360.0,85.4817,85.8238,84.8757,84.8952,1067360.0
2021-03-31 09:40:00,86.84,87.5,86.71,87.38,520555.0,84.8855,85.5306,84.7584,85.4133,520555.0
2021-03-31 09:50:00,87.39,88.29,87.37,87.67,980195.0,85.4231,86.3028,85.4035,85.6968,980195.0
2021-03-31 10:00:00,87.69,88.11,87.62,87.97,452756.0,85.7163,86.1269,85.6479,85.99,452756.0
2021-03-31 10:10:00,87.97,88.03,87.34,87.52,480088.0,85.99,86.0487,85.3742,85.5501,480088.0
2021-03-31 10:20:00,87.51,87.8,87.27,87.39,412773.0,85.5404,85.8238,85.3058,85.4231,412773.0
2021-03-31 10:30:00,87.41,87.78,87.36,87.78,322763.0,85.4426,85.8043,85.3938,85.8043,322763.0
2021-03-31 10:40:00,87.78,88.0,87.66,87.67,487719.0,85.8043,86.0193,85.687,85.6968,487719.0
2021-03-31 10:50:00,87.68,88.18,87.6,88.15,536061.0,85.7065,86.1953,85.6283,86.166,536061.0
2021-03-31 11:00:00,88.15,88.63,88.09,88.48,536075.0,86.166,86.6352,86.1073,86.4885,536075.0
2021-03-31 11:10:00,88.47,88.72,88.35,88.35,407656.0,86.4788,86.7231,86.3615,86.3615,407656.0
2021-03-31 11:20:00,88.34,88.48,88.11,88.12,248298.0,86.3517,86.4885,86.1269,86.1366,248298.0
2021-03-31 11:30:00,88.08,88.23,87.75,87.82,340826.0,86.0975,86.2442,85.775,85.8434,340826.0
2021-03-31 11:40:00,87.81,87.87,87.67,87.81,282590.0,85.8336,85.8923,85.6968,85.8336,282590.0
2021-03-31 11:50:00,87.81,87.94,87.7,87.75,257411.0,85.8336,85.9607,85.7261,85.775,257411.0
2021-03-31 12:00:00,87.73,88.03,87.69,87.98,307133.0,85.7554,86.0487,85.7163,85.9998,307133.0
2021-03-31 12:10:00,87.97,88.24,87.88,88.19,280639.0,85.99,86.2539,85.902,86.2051,280639.0
2021-03-31 12:20:00,88.19,88.36,88.1,88.34,292950.0,86.2051,86.3712,86.1171,86.3517,292950.0
2021-03-31 12:30:00,88.34,88.39,88.08,88.16,175889.0,86.3517,86.4006,86.0975,86.1757,175889.0
2021-03-31 12:40:00,88.16,88.2,87.93,88.01,204739.0,86.1757,86.2148,85.9509,86.0291,204739.0
2021-03-31 12:50:00,88.01,88.12,87.9,88.11,242051.0,86.0291,86.1366,85.9216,86.1269,242051.0
2021-03-31 13:00:00,88.11,88.26,87.96,88.15,271152.0,86.1269,86.2735,85.9802,86.166,271152.0
2021-03-31 13:10:00,88.15,88.55,88.12,88.52,450619.0,86.166,86.557,86.1366,86.5276,450619.0
2021-03-31 13:20:00,88.53,88.75,88.41,88.66,264029.0,86.5374,86.7525,86.4201,86.6645,264029.0
2021-03-31 13:30:00,88.67,88.81,88.62,88.69,372109.0,86.6743,86.8111,86.6254,86.6938,372109.0
2021-03-31 13:40:00,88.69,88.69,88.32,88.52,297624.0,86.6938,86.6938,86.3321,86.5276,297624.0
2021-03-31 13:50:00,88.52,88.79,88.5,88.66,254484.0,86.5276,86.7916,86.5081,86.6645,254484.0
2021-03-31 14:00:00,88.67,88.7,88.23,88.38,362464.0,86.6743,86.7036,86.2442,86.3908,362464.0
2021-03-31 14:10:00,88.38,88.78,88.37,88.73,257662.0,86.3908,86.7818,86.381,86.7329,257662.0
2021-03-31 14:20:00,88.73,89.06,88.72,88.84,504138.0,86.7329,87.0555,86.7231,86.8404,504138.0
2021-03-31 14:30:00,88.85,89.04,88.82,88.93,292921.0,86.8502,87.0359,86.8209,86.9284,292921.0
2021-03-31 14:40:00,88.94,88.97,88.68,88.79,335049.0,86.9382,86.9675,86.684,86.7916,335049.0
2021-03-31 14:50:00,88.78,88.87,88.73,88.83,243131.0,86.7818,86.8698,86.7329,86.8307,243131.0
2021-03-31 15:00:00,88.82,88.99,88.76,88.98,314172.0,86.8209,86.9871,86.7622,86.9773,314172.0
2021-03-31 15:10:00,88.98,89.07,88.91,89.01,360772.0,86.9773,87.0653,86.9089,87.0066,360772.0
2021-03-31 15:20:00,89.01,89.08,88.77,88.84,335622.0,87.0066,87.075,86.772,86.8404,335622.0
2021-03-31 15:30:00,88.83,89.0,88.79,88.86,375784.0,86.8307,86.9968,86.7916,86.86,375784.0
2021-03-31 15:40:00,88.86,88.92,88.57,88.63,653834.0,86.86,86.9186,86.5765,86.6352,653834.0
2021-03-31 15:50:00,88.62,88.8,88.05,88.24,1774564.0,86.6254,86.8013,86.0682,86.2539,1774564.0
2021-04-01 09:30:00,92.89,94.0,91.92,92.28,4270491.0,90.7993,91.8843,89.8511,90.203,4270491.0
2021-04-01 09:40:00,92.26,94.04,92.1,93.75,2459342.0,90.1835,91.9234,90.0271,91.6399,2459342.0
2021-04-01 09:50:00,93.75,94.38,93.52,93.76,2141445.0,91.6399,92.2557,91.4151,91.6497,2141445.0
2021-04-01 10:00:00,93.79,94.01,92.93,93.21,1582223.0,91.679,91.8941,90.8384,91.1121,1582223.0
2021-04-01 10:10:00,93.2,93.45,92.62,92.79,1229338.0,91.1023,91.3467,90.5354,90.7015,1229338.0
2021-04-01 10:20:00,92.78,92.79,92.37,92.66,946828.0,90.6918,90.7015,90.291,90.5745,946828.0
2021-04-01 10:30:00,92.66,92.85,92.34,92.56,804281.0,90.5745,90.7602,90.2617,90.4767,804281.0
2021-04-01 10:40:00,92.55,93.6,92.53,93.5,1187672.0,90.4669,91.4933,90.4474,91.3956,1187672.0
2021-04-01 10:50:00,93.51,93.64,92.79,93.09,1225595.0,91.4053,91.5324,90.7015,90.9948,1225595.0
2021-04-01 11:00:00,93.07,93.26,92.49,92.54,838822.0,90.9752,91.161,90.4083,90.4572,838822.0
2021-04-01 11:10:00,92.55,92.72,92.46,92.58,495200.0,90.4669,90.6331,90.379,90.4963,495200.0
2021-04-01 11:20:00,92.57,92.99,92.49,92.7,571593.0,90.4865,90.897,90.4083,90.6136,571593.0
2021-04-01 11:30:00,92.71,92.76,92.22,92.32,639587.0,90.6233,90.6722,90.1444,90.2421,639587.0
2021-04-01 11:40:00,92.33,92.4,91.56,91.8,978584.0,90.2519,90.3203,89.4992,89.7338,978584.0
2021-04-01 11:50:00,91.81,92.36,91.79,92.05,551029.0,89.7436,90.2812,89.724,89.9782,551029.0
2021-04-01 12:00:00,92.04,92.43,92.04,92.16,371059.0,89.9684,90.3496,89.9684,90.0857,371059.0
2021-04-01 12:10:00,92.16,92.23,92.05,92.12,248871.0,90.0857,90.1541,89.9782,90.0466,248871.0
2021-04-01 12:20:00,92.11,92.17,91.82,92.08,510442.0,90.0368,90.0955,89.7534,90.0075,510442.0
2021-04-01 12:30:00,92.08,92.19,91.73,91.76,356963.0,90.0075,90.115,89.6654,89.6947,356963.0
2021-04-01 12:40:00,91.76,91.87,91.37,91.39,658506.0,89.6947,89.8022,89.3135,89.333,658506.0
2021-04-01 12:50:00,91.39,91.77,91.38,91.63,494515.0,89.333,89.7045,89.3233,89.5676,494515.0
2021-04-01 13:00:00,91.63,91.83,91.54,91.57,274262.0,89.5676,89.7631,89.4797,89.509,274262.0
2021-04-01 13:10:00,91.56,91.72,91.27,91.34,355055.0,89.4992,89.6556,89.2157,89.2842,355055.0
2021-04-01 13:20:00,91.35,91.46,91.3,91.38,232020.0,89.2939,89.4015,89.2451,89.3233,232020.0
2021-04-01 13:30:00,91.39,91.56,91.35,91.41,232344.0,89.333,89.4992,89.2939,89.3526,232344.0
2021-04-01 13:40:00,91.41,91.58,91.25,91.28,311421.0,89.3526,89.5188,89.1962,89.2255,311421.0
2021-04-01 13:50:00,91.28,91.85,91.27,91.71,406344.0,89.2255,89.7827,89.2157,89.6458,406344.0
2021-04-01 14:00:00,91.71,92.02,91.66,91.85,315103.0,89.6458,89.9489,89.597,89.7827,315103.0
2021-04-01 14:10:00,91.84,92.1,91.83,92.03,422108.0,89.7729,90.0271,89.7631,89.9586,422108.0
2021-04-01 14:20:00,92.04,92.23,91.95,92.18,302590.0,89.9684,90.1541,89.8804,90.1053,302590.0
2021-04-01 14:30:00,92.19,92.45,92.11,92.43,461533.0,90.115,90.3692,90.0368,90.3496,461533.0
2021-04-01 14:40:00,92.43,92.87,92.42,92.86,592588.0,90.3496,90.7797,90.3399,90.77,592588.0
2021-04-01 14:50:00,92.86,92.92,92.43,92.51,663382.0,90.77,90.8286,90.3496,90.4278,663382.0
2021-04-01 15:00:00,92.5,92.69,92.27,92.56,728562.0,90.4181,90.6038,90.1932,90.4767,728562.0
2021-04-01 15:10:00,92.57,92.77,92.37,92.68,594376.0,90.4865,90.682,90.291,90.594,594376.0
2021-04-01 15:20:00,92.68,92.74,92.02,92.13,825291.0,90.594,90.6527,89.9489,90.0564,825291.0
2021-04-01 15:30:00,92.12,92.3,92.06,92.18,470906.0,90.0466,90.2226,89.988,90.1053,470906.0
2021-04-01 15:40:00,92.19,92.27,91.93,92.04,645112.0,90.115,90.1932,89.8609,89.9684,645112.0
2021-04-01 15:50:00,92.03,92.59,91.83,92.42,1762968.0,89.9586,90.506,89.7631,90.3399,1762968.0
2021-04-05 09:30:00,93.76,94.17,93.51,93.73,1398138.0,91.6497,92.0505,91.4053,91.6204,1398138.0
2021-04-05 09:40:00,93.76,93.76,92.95,93.12,702228.0,91.6497,91.6497,90.8579,91.0241,702228.0
2021-04-05 09:50:00,93.08,93.21,92.72,92.85,516251.0,90.985,91.1121,90.6331,90.7602,516251.0
2021-04-05 10:00:00,92.87,92.92,92.47,92.81,508256.0,90.7797,90.8286,90.3887,90.7211,508256.0
2021-04-05 10:10:00,92.82,93.39,92.76,93.35,583842.0,90.7309,91.288,90.6722,91.2489,583842.0
2021-04-05 10:20:00,93.33,93.8,93.33,93.65,629750.0,91.2294,91.6888,91.2294,91.5422,629750.0
2021-04-05 10:30:00,93.63,93.68,93.18,93.22,485298.0,91.5226,91.5715,91.0828,91.1219,485298.0
2021-04-05 10:40:00,93.23,93.46,93.0,93.09,473798.0,91.1316,91.3565,90.9068,90.9948,473798.0
2021-04-05 10:50:00,93.1,93.32,92.93,93.08,336260.0,91.0046,91.2196,90.8384,90.985,336260.0
2021-04-05 11:00:00,93.07,93.19,92.68,92.97,505899.0,90.9752,91.0925,90.594,90.8775,505899.0
2021-04-05 11:10:00,92.97,93.54,92.95,93.49,389521.0,90.8775,91.4347,90.8579,91.3858,389521.0
2021-04-05 11:20:00,93.49,93.84,93.29,93.76,548207.0,91.3858,91.7279,91.1903,91.6497,548207.0
2021-04-05 11:30:00,93.77,93.8,93.29,93.3,431229.0,91.6595,91.6888,91.1903,91.2001,431229.0
2021-04-05 11:40:00,93.33,93.7,93.32,93.64,351942.0,91.2294,91.5911,91.2196,91.5324,351942.0
2021-04-05 11:50:00,93.66,93.84,93.58,93.71,310527.0,91.552,91.7279,91.4738,91.6008,310527.0
2021-04-05 12:00:00,93.69,94.01,93.69,93.91,592891.0,91.5813,91.8941,91.5813,91.7963,592891.0
2021-04-05 12:10:00,93.93,94.02,93.89,93.95,618868.0,91.8159,91.9039,91.7768,91.8354,618868.0
2021-04-05 12:20:00,93.94,94.02,93.83,93.95,251860.0,91.8257,91.9039,91.7181,91.8354,251860.0
2021-04-05 12:30:00,93.95,93.95,93.6,93.65,210550.0,91.8354,91.8354,91.4933,91.5422,210550.0
2021-04-05 12:40:00,93.64,94.01,93.63,93.99,232532.0,91.5324,91.8941,91.5226,91.8745,232532.0
2021-04-05 12:50:00,93.99,94.04,93.88,93.88,173751.0,91.8745,91.9234,91.767,91.767,173751.0
2021-04-05 13:00:00,93.89,93.99,93.79,93.82,166598.0,91.7768,91.8745,91.679,91.7084,166598.0
2021-04-05 13:10:00,93.83,94.67,93.78,94.61,752483.0,91.7181,92.5392,91.6693,92.4806,752483.0
2021-04-05 13:20:00,94.61,94.62,94.2,94.33,360701.0,92.4806,92.4903,92.0798,92.2069,360701.0
2021-04-05 13:30:00,94.34,94.55,94.18,94.36,443111.0,92.2166,92.4219,92.0602,92.2362,443111.0
2021-04-05 13:40:00,94.34,94.5,94.28,94.46,199069.0,92.2166,92.373,92.158,92.3339,199069.0
2021-04-05 13:50:00,94.46,94.57,94.26,94.31,320130.0,92.3339,92.4415,92.1384,92.1873,320130.0
2021-04-05 14:00:00,94.31,94.44,94.26,94.4,215462.0,92.1873,92.3144,92.1384,92.2753,215462.0
2021-04-05 14:10:00,94.38,94.47,94.25,94.36,198899.0,92.2557,92.3437,92.1287,92.2362,198899.0
2021-04-05 14:20:00,94.38,94.41,94.23,94.27,142270.0,92.2557,92.2851,92.1091,92.1482,142270.0
2021-04-05 14:30:00,94.26,94.31,94.05,94.1,216062.0,92.1384,92.1873,91.9332,91.9821,216062.0
2021-04-05 14:40:00,94.1,94.2,93.97,94.13,155002.0,91.9821,92.0798,91.855,92.0114,155002.0
2021-04-05 14:50:00,94.13,94.17,94.02,94.03,164695.0,92.0114,92.0505,91.9039,91.9136,164695.0
2021-04-05 15:00:00,94.04,94.14,93.89,93.98,188208.0,91.9234,92.0211,91.7768,91.8648,188208.0
2021-04-05 15:10:00,93.97,94.05,93.85,94.05,196546.0,91.855,91.9332,91.7377,91.9332,196546.0
2021-04-05 15:20:00,94.06,94.09,93.72,93.75,172908.0,91.943,91.9723,91.6106,91.6399,172908.0
2021-04-05 15:30:00,93.76,93.79,93.61,93.65,255552.0,91.6497,91.679,91.5031,91.5422,255552.0
2021-04-05 15:40:00,93.65,93.96,93.61,93.79,308523.0,91.5422,91.8452,91.5031,91.679,308523.0
2021-04-05 15:50:00,93.77,93.82,93.52,93.78,849966.0,91.6595,91.7084,91.4151,91.6693,849966.0
2021-04-06 09:30:00,93.7,94.92,93.28,94.68,1103798.0,91.5911,92.7836,91.1805,92.549,1103798.0
2021-04-06 09:40:00,94.67,95.91,94.27,95.88,1577863.0,92.5392,93.7513,92.1482,93.722,1577863.0
2021-04-06 09:50:00,95.87,95.97,95.34,95.89,1396048.0,93.7122,93.81,93.1941,93.7318,1396048.0
2021-04-06 10:00:00,95.86,96.11,95.3,95.36,1226407.0,93.7024,93.9468,93.155,93.2137,1226407.0
2021-04-06 10:10:00,95.35,95.51,94.9,94.93,613839.0,93.2039,93.3603,92.764,92.7934,613839.0
2021-04-06 10:20:00,94.93,95.14,94.58,94.9,527755.0,92.7934,92.9986,92.4512,92.764,527755.0
2021-04-06 10:30:00,94.9,95.03,94.59,94.8,362431.0,92.764,92.8911,92.461,92.6663,362431.0
2021-04-06 10:40:00,94.81,95.02,94.54,94.96,347140.0,92.6761,92.8813,92.4121,92.8227,347140.0
2021-04-06 10:50:00,94.95,95.22,94.76,94.77,363107.0,92.8129,93.0768,92.6272,92.637,363107.0
2021-04-06 11:00:00,94.78,94.87,94.43,94.46,483348.0,92.6467,92.7347,92.3046,92.3339,483348.0
2021-04-06 11:10:00,94.46,94.73,94.46,94.56,342220.0,92.3339,92.5979,92.3339,92.4317,342220.0
2021-04-06 11:20:00,94.53,94.88,94.53,94.83,247966.0,92.4024,92.7445,92.4024,92.6956,247966.0
2021-04-06 11:30:00,94.81,94.91,94.67,94.77,263461.0,92.6761,92.7738,92.5392,92.637,263461.0
2021-04-06 11:40:00,94.77,94.82,94.55,94.62,191090.0,92.637,92.6858,92.4219,92.4903,191090.0
2021-04-06 11:50:00,94.63,94.73,94.53,94.67,244858.0,92.5001,92.5979,92.4024,92.5392,244858.0
2021-04-06 12:00:00,94.67,94.77,94.54,94.77,191900.0,92.5392,92.637,92.4121,92.637,191900.0
2021-04-06 12:10:00,94.78,94.84,94.37,94.39,256998.0,92.6467,92.7054,92.246,92.2655,256998.0
2021-04-06 12:20:00,94.4,94.43,94.27,94.27,220692.0,92.2753,92.3046,92.1482,92.1482,220692.0
2021-04-06 12:30:00,94.25,94.39,94.17,94.27,194743.0,92.1287,92.2655,92.0505,92.1482,194743.0
2021-04-06 12:40:00,94.26,94.28,94.08,94.14,141284.0,92.1384,92.158,91.9625,92.0211,141284.0
2021-04-06 12:50:00,94.15,94.19,93.96,94.1,236011.0,92.0309,92.07,91.8452,91.9821,236011.0
2021-04-06 13:00:00,94.09,94.1,92.91,92.94,791075.0,91.9723,91.9821,90.8188,90.8482,791075.0
2021-04-06 13:10:00,92.96,93.31,92.93,93.21,935371.0,90.8677,91.2098,90.8384,91.1121,935371.0
2021-04-06 13:20:00,93.22,93.23,92.67,92.87,927190.0,91.1219,91.1316,90.5842,90.7797,927190.0
2021-04-06 13:30:00,92.87,93.37,92.66,93.35,480254.0,90.7797,91.2685,90.5745,91.2489,480254.0
2021-04-06 13:40:00,93.34,93.63,93.15,93.44,409015.0,91.2392,91.5226,91.0534,91.3369,409015.0
2021-04-06 13:50:00,93.44,93.7,93.39,93.61,207380.0,91.3369,91.5911,91.288,91.5031,207380.0
2021-04-06 14:00:00,93.62,93.82,93.58,93.58,298524.0,91.5129,91.7084,91.4738,91.4738,298524.0
2021-04-06 14:10:00,93.58,93.85,93.57,93.77,256779.0,91.4738,91.7377,91.464,91.6595,256779.0
2021-04-06 14:20:00,93.76,93.92,93.69,93.84,231525.0,91.6497,91.8061,91.5813,91.7279,231525.0
2021-04-06 14:30:00,93.84,93.87,93.46,93.48,286339.0,91.7279,91.7572,91.3565,91.376,286339.0
2021-04-06 14:40:00,93.47,93.85,93.41,93.78,339598.0,91.3662,91.7377,91.3076,91.6693,339598.0
2021-04-06 14:50:00,93.78,93.84,93.56,93.79,309368.0,91.6693,91.7279,91.4542,91.679,309368.0
2021-04-06 15:00:00,93.78,93.8,93.32,93.39,282111.0,91.6693,91.6888,91.2196,91.288,282111.0
2021-04-06 15:10:00,93.4,93.62,93.31,93.58,235055.0,91.2978,91.5129,91.2098,91.4738,235055.0
2021-04-06 15:20:00,93.6,93.7,93.54,93.64,190882.0,91.4933,91.5911,91.4347,91.5324,190882.0
2021-04-06 15:30:00,93.65,93.8,93.41,93.42,268670.0,91.5422,91.6888,91.3076,91.3174,268670.0
2021-04-06 15:40:00,93.43,93.53,93.19,93.33,419979.0,91.3271,91.4249,91.0925,91.2294,419979.0
2021-04-06 15:50:00,93.32,93.52,93.09,93.49,1138833.0,91.2196,91.4151,90.9948,91.3858,1138833.0
2021-04-07 09:30:00,94.24,94.35,93.24,93.48,911201.0,92.1189,92.2264,91.1414,91.376,911201.0
2021-04-07 09:40:00,93.45,94.45,93.37,94.13,726351.0,91.3467,92.3242,91.2685,92.0114,726351.0
2021-04-07 09:50:00,94.13,94.82,93.99,94.75,1074450.0,92.0114,92.6858,91.8745,92.6174,1074450.0
2021-04-07 10:00:00,94.76,95.07,94.24,94.34,806792.0,92.6272,92.9302,92.1189,92.2166,806792.0
2021-04-07 10:10:00,94.35,94.66,94.07,94.3,604629.0,92.2264,92.5294,91.9527,92.1775,604629.0
2021-04-07 10:20:00,94.31,94.5,94.06,94.19,325767.0,92.1873,92.373,91.943,92.07,325767.0
2021-04-07 10:30:00,94.22,94.3,93.92,94.07,206948.0,92.0993,92.1775,91.8061,91.9527,206948.0
2021-04-07 10:40:00,94.07,94.09,93.77,93.81,268481.0,91.9527,91.9723,91.6595,91.6986,268481.0
2021-04-07 10:50:00,93.79,93.87,93.58,93.72,202275.0,91.679,91.7572,91.4738,91.6106,202275.0
2021-04-07 11:00:00,93.72,93.88,93.37,93.55,295118.0,91.6106,91.767,91.2685,91.4444,295118.0
2021-04-07 11:10:00,93.56,93.72,93.53,93.57,368971.0,91.4542,91.6106,91.4249,91.464,368971.0
2021-04-07 11:20:00,93.56,93.56,92.99,93.2,473307.0,91.4542,91.4542,90.897,91.1023,473307.0
2021-04-07 11:30:00,93.21,93.32,92.64,92.72,732989.0,91.1121,91.2196,90.5549,90.6331,732989.0
2021-04-07 11:40:00,92.72,93.21,92.65,93.17,434842.0,90.6331,91.1121,90.5647,91.073,434842.0
2021-04-07 11:50:00,93.17,93.28,92.84,92.89,249399.0,91.073,91.1805,90.7504,90.7993,249399.0
2021-04-07 12:00:00,92.88,93.21,92.84,92.94,265521.0,90.7895,91.1121,90.7504,90.8482,265521.0
2021-04-07 12:10:00,92.93,93.0,92.54,92.61,303414.0,90.8384,90.9068,90.4572,90.5256,303414.0
2021-04-07 12:20:00,92.61,92.87,92.54,92.69,174503.0,90.5256,90.7797,90.4572,90.6038,174503.0
2021-04-07 12:30:00,92.66,93.2,92.64,93.14,261377.0,90.5745,91.1023,90.5549,91.0437,261377.0
2021-04-07 12:40:00,93.15,93.22,93.03,93.18,211402.0,91.0534,91.1219,90.9361,91.0828,211402.0
2021-04-07 12:50:00,93.19,93.39,93.11,93.15,265106.0,91.0925,91.288,91.0143,91.0534,265106.0
2021-04-07 13:00:00,93.13,93.39,93.1,93.2,161366.0,91.0339,91.288,91.0046,91.1023,161366.0
2021-04-07 13:10:00,93.2,93.3,93.13,93.21,170481.0,91.1023,91.2001,91.0339,91.1121,170481.0
2021-04-07 13:20:00,93.2,93.23,93.09,93.12,110223.0,91.1023,91.1316,90.9948,91.0241,110223.0
2021-04-07 13:30:00,93.11,93.6,93.03,93.59,263836.0,91.0143,91.4933,90.9361,91.4835,263836.0
2021-04-07 13:40:00,93.59,93.6,93.4,93.45,224616.0,91.4835,91.4933,91.2978,91.3467,224616.0
2021-04-07 13:50:00,93.46,93.61,93.33,93.55,225095.0,91.3565,91.5031,91.2294,91.4444,225095.0
2021-04-07 14:00:00,93.58,93.87,93.56,93.85,290305.0,91.4738,91.7572,91.4542,91.7377,290305.0
2021-04-07 14:10:00,93.86,94.1,93.84,93.97,330663.0,91.7475,91.9821,91.7279,91.855,330663.0
2021-04-07 14:20:00,93.98,94.08,93.86,93.98,192436.0,91.8648,91.9625,91.7475,91.8648,192436.0
2021-04-07 14:30:00,93.97,94.03,93.81,93.87,112122.0,91.855,91.9136,91.6986,91.7572,112122.0
2021-04-07 14:40:00,93.88,94.07,93.87,94.07,132734.0,91.767,91.9527,91.7572,91.9527,132734.0
2021-04-07 14:50:00,94.08,94.2,93.96,94.0,526679.0,91.9625,92.0798,91.8452,91.8843,526679.0
2021-04-07 15:00:00,94.01,94.22,94.01,94.13,160498.0,91.8941,92.0993,91.8941,92.0114,160498.0
2021-04-07 15:10:00,94.15,94.18,93.85,93.98,181697.0,92.0309,92.0602,91.7377,91.8648,181697.0
2021-04-07 15:20:00,94.0,94.14,93.91,94.0,200396.0,91.8843,92.0211,91.7963,91.8843,200396.0
2021-04-07 15:30:00,94.0,94.0,93.59,93.76,376521.0,91.8843,91.8843,91.4835,91.6497,376521.0
2021-04-07 15:40:00,93.75,93.77,93.57,93.64,363154.0,91.6399,91.6595,91.464,91.5324,363154.0
2021-04-07 15:50:00,93.65,94.01,93.47,93.97,964444.0,91.5422,91.8941,91.3662,91.855,964444.0
2021-04-08 09:30:00,95.0,96.39,94.67,96.17,2220472.0,92.8618,94.2205,92.5392,94.0055,2220472.0
2021-04-08 09:40:00,96.19,96.24,94.3,94.53,1461673.0,94.025,94.0739,92.1775,92.4024,1461673.0
2021-04-08 09:50:00,94.53,94.75,94.16,94.43,729819.0,92.4024,92.6174,92.0407,92.3046,729819.0
2021-04-08 10:00:00,94.44,94.52,93.9,94.26,518549.0,92.3144,92.3926,91.7866,92.1384,518549.0
2021-04-08 10:10:00,94.25,94.49,93.93,94.29,469576.0,92.1287,92.3633,91.8159,92.1678,469576.0
2021-04-08 10:20:00,94.3,94.37,93.95,94.08,433849.0,92.1775,92.246,91.8354,91.9625,433849.0
2021-04-08 10:30:00,94.08,94.4,93.98,94.26,335064.0,91.9625,92.2753,91.8648,92.1384,335064.0
2021-04-08 10:40:00,94.25,94.46,94.06,94.12,293408.0,92.1287,92.3339,91.943,92.0016,293408.0
2021-04-08 10:50:00,94.14,94.14,93.78,94.07,534122.0,92.0211,92.0211,91.6693,91.9527,534122.0
2021-04-08 11:00:00,94.08,94.28,93.99,94.17,205067.0,91.9625,92.158,91.8745,92.0505,205067.0
2021-04-08 11:10:00,94.15,94.34,94.1,94.3,178631.0,92.0309,92.2166,91.9821,92.1775,178631.0
2021-04-08 11:20:00,94.31,94.44,94.24,94.39,174286.0,92.1873,92.3144,92.1189,92.2655,174286.0
2021-04-08 11:30:00,94.41,94.7,94.41,94.59,313458.0,92.2851,92.5685,92.2851,92.461,313458.0
2021-04-08 11:40:00,94.59,94.7,94.53,94.69,217958.0,92.461,92.5685,92.4024,92.5588,217958.0
2021-04-08 11:50:00,94.68,94.79,94.48,94.48,157738.0,92.549,92.6565,92.3535,92.3535,157738.0
2021-04-08 12:00:00,94.48,94.56,94.36,94.49,138545.0,92.3535,92.4317,92.2362,92.3633,138545.0
2021-04-08 12:10:00,94.48,94.73,94.35,94.6,159902.0,92.3535,92.5979,92.2264,92.4708,159902.0
2021-04-08 12:20:00,94.58,94.67,94.49,94.66,160557.0,92.4512,92.5392,92.3633,92.5294,160557.0
2021-04-08 12:30:00,94.67,94.79,94.55,94.61,187069.0,92.5392,92.6565,92.4219,92.4806,187069.0
2021-04-08 12:40:00,94.58,94.73,94.49,94.51,163440.0,92.4512,92.5979,92.3633,92.3828,163440.0
2021-04-08 12:50:00,94.51,94.84,94.5,94.8,160986.0,92.3828,92.7054,92.373,92.6663,160986.0
2021-04-08 13:00:00,94.8,95.17,94.8,94.94,331426.0,92.6663,93.028,92.6663,92.8031,331426.0
2021-04-08 13:10:00,94.94,95.03,94.77,94.82,220178.0,92.8031,92.8911,92.637,92.6858,220178.0
2021-04-08 13:20:00,94.81,94.83,94.64,94.69,143442.0,92.6761,92.6956,92.5099,92.5588,143442.0
2021-04-08 13:30:00,94.7,94.91,94.68,94.77,163737.0,92.5685,92.7738,92.549,92.637,163737.0
2021-04-08 13:40:00,94.76,94.8,94.23,94.56,394001.0,92.6272,92.6663,92.1091,92.4317,394001.0
2021-04-08 13:50:00,94.59,94.68,94.53,94.67,108840.0,92.461,92.549,92.4024,92.5392,108840.0
2021-04-08 14:00:00,94.67,94.92,94.67,94.9,107335.0,92.5392,92.7836,92.5392,92.764,107335.0
2021-04-08 14:10:00,94.91,94.98,94.86,94.94,132532.0,92.7738,92.8422,92.7249,92.8031,132532.0
2021-04-08 14:20:00,94.93,94.97,94.81,94.85,117640.0,92.7934,92.8325,92.6761,92.7152,117640.0
2021-04-08 14:30:00,94.85,94.91,94.64,94.69,182137.0,92.7152,92.7738,92.5099,92.5588,182137.0
2021-04-08 14:40:00,94.68,95.09,94.65,95.09,174435.0,92.549,92.9498,92.5197,92.9498,174435.0
2021-04-08 14:50:00,95.1,95.17,94.99,95.01,236750.0,92.9595,93.028,92.852,92.8716,236750.0
2021-04-08 15:00:00,95.01,95.09,94.88,95.02,334266.0,92.8716,92.9498,92.7445,92.8813,334266.0
2021-04-08 15:10:00,95.02,95.2,94.91,95.17,195142.0,92.8813,93.0573,92.7738,93.028,195142.0
2021-04-08 15:20:00,95.19,95.24,95.01,95.06,199066.0,93.0475,93.0964,92.8716,92.9204,199066.0
2021-04-08 15:30:00,95.07,95.11,94.92,95.0,268674.0,92.9302,92.9693,92.7836,92.8618,268674.0
2021-04-08 15:40:00,95.02,95.14,94.95,94.97,261706.0,92.8813,92.9986,92.8129,92.8325,261706.0
2021-04-08 15:50:00,94.95,95.31,94.9,95.29,705788.0,92.8129,93.1648,92.764,93.1453,705788.0
2021-04-09 09:30:00,94.34,94.5,93.31,93.86,875417.0,92.2166,92.373,91.2098,91.7475,875417.0
2021-04-09 09:40:00,93.88,94.28,93.59,94.1,454483.0,91.767,92.158,91.4835,91.9821,454483.0
2021-04-09 09:50:00,94.12,94.75,94.04,94.71,483638.0,92.0016,92.6174,91.9234,92.5783,483638.0
2021-04-09 10:00:00,94.71,94.84,94.55,94.74,251991.0,92.5783,92.7054,92.4219,92.6076,251991.0
2021-04-09 10:10:00,94.76,94.84,94.51,94.71,302229.0,92.6272,92.7054,92.3828,92.5783,302229.0
2021-04-09 10:20:00,94.71,94.83,94.37,94.54,395828.0,92.5783,92.6956,92.246,92.4121,395828.0
2021-04-09 10:30:00,94.54,94.95,94.25,94.77,369258.0,92.4121,92.8129,92.1287,92.637,369258.0
2021-04-09 10:40:00,94.76,95.13,94.66,95.09,321754.0,92.6272,92.9889,92.5294,92.9498,321754.0
2021-04-09 10:50:00,95.1,95.1,94.71,94.76,185386.0,92.9595,92.9595,92.5783,92.6272,185386.0
2021-04-09 11:00:00,94.76,94.97,94.61,94.69,254291.0,92.6272,92.8325,92.4806,92.5588,254291.0
2021-04-09 11:10:00,94.7,94.83,94.62,94.73,332042.0,92.5685,92.6956,92.4903,92.5979,332042.0
2021-04-09 11:20:00,94.73,94.75,94.54,94.66,152408.0,92.5979,92.6174,92.4121,92.5294,152408.0
2021-04-09 11:30:00,94.65,94.77,94.55,94.64,183355.0,92.5197,92.637,92.4219,92.5099,183355.0
2021-04-09 11:40:00,94.63,94.89,94.63,94.86,151218.0,92.5001,92.7543,92.5001,92.7249,151218.0
2021-04-09 11:50:00,94.87,95.16,94.83,95.04,173549.0,92.7347,93.0182,92.6956,92.9009,173549.0
2021-04-09 12:00:00,95.03,95.17,94.97,95.08,179547.0,92.8911,93.028,92.8325,92.94,179547.0
2021-04-09 12:10:00,95.07,95.11,94.8,94.94,160251.0,92.9302,92.9693,92.6663,92.8031,160251.0
2021-04-09 12:20:00,94.95,95.11,94.89,94.96,157721.0,92.8129,92.9693,92.7543,92.8227,157721.0
2021-04-09 12:30:00,94.96,95.15,94.92,95.1,174942.0,92.8227,93.0084,92.7836,92.9595,174942.0
2021-04-09 12:40:00,95.09,95.14,94.93,94.98,106583.0,92.9498,92.9986,92.7934,92.8422,106583.0
2021-04-09 12:50:00,94.97,95.24,94.91,95.23,165918.0,92.8325,93.0964,92.7738,93.0866,165918.0
2021-04-09 13:00:00,95.23,95.25,95.01,95.1,192269.0,93.0866,93.1062,92.8716,92.9595,192269.0
2021-04-09 13:10:00,95.1,95.14,95.0,95.03,162923.0,92.9595,92.9986,92.8618,92.8911,162923.0
2021-04-09 13:20:00,95.02,95.06,94.92,94.98,131490.0,92.8813,92.9204,92.7836,92.8422,131490.0
2021-04-09 13:30:00,94.98,95.15,94.96,95.09,105430.0,92.8422,93.0084,92.8227,92.9498,105430.0
2021-04-09 13:40:00,95.1,95.14,94.91,94.98,109989.0,92.9595,92.9986,92.7738,92.8422,109989.0
2021-04-09 13:50:00,94.96,95.1,94.87,94.89,128535.0,92.8227,92.9595,92.7347,92.7543,128535.0
2021-04-09 14:00:00,94.88,95.1,94.86,95.03,89069.0,92.7445,92.9595,92.7249,92.8911,89069.0
2021-04-09 14:10:00,95.01,95.04,94.88,94.97,109610.0,92.8716,92.9009,92.7445,92.8325,109610.0
2021-04-09 14:20:00,94.97,95.0,94.83,94.84,89207.0,92.8325,92.8618,92.6956,92.7054,89207.0
2021-04-09 14:30:00,94.84,94.86,94.72,94.8,188518.0,92.7054,92.7249,92.5881,92.6663,188518.0
2021-04-09 14:40:00,94.8,94.98,94.78,94.92,121478.0,92.6663,92.8422,92.6467,92.7836,121478.0
2021-04-09 14:50:00,94.91,94.91,94.63,94.7,168725.0,92.7738,92.7738,92.5001,92.5685,168725.0
2021-04-09 15:00:00,94.7,94.7,94.37,94.41,327261.0,92.5685,92.5685,92.246,92.2851,327261.0
2021-04-09 15:10:00,94.4,94.57,94.31,94.56,202789.0,92.2753,92.4415,92.1873,92.4317,202789.0
2021-04-09 15:20:00,94.56,94.85,94.52,94.82,196143.0,92.4317,92.7152,92.3926,92.6858,196143.0
2021-04-09 15:30:00,94.84,94.95,94.76,94.91,507589.0,92.7054,92.8129,92.6272,92.7738,507589.0
2021-04-09 15:40:00,94.91,94.94,94.82,94.94,294379.0,92.7738,92.8031,92.6858,92.8031,294379.0
2021-04-09 15:50:00,94.94,95.38,94.93,95.3,1387468.0,92.8031,93.2332,92.7934,93.155,1387468.0
2021-04-12 09:30:00,95.19,96.6,95.0,96.12,1428043.0,93.0475,94.4258,92.8618,93.9566,1428043.0
2021-04-12 09:40:00,96.13,96.96,95.61,95.65,1264431.0,93.9664,94.7777,93.4581,93.4972,1264431.0
2021-04-12 09:50:00,95.66,95.67,94.75,95.09,915956.0,93.5069,93.5167,92.6174,92.9498,915956.0
2021-04-12 10:00:00,95.14,95.95,95.13,95.94,660502.0,92.9986,93.7904,92.9889,93.7806,660502.0
2021-04-12 10:10:00,95.94,96.31,95.87,96.2,630079.0,93.7806,94.1423,93.7122,94.0348,630079.0
2021-04-12 10:20:00,96.2,96.49,95.91,95.96,569134.0,94.0348,94.3183,93.7513,93.8002,569134.0
2021-04-12 10:30:00,95.98,96.07,95.43,95.51,444401.0,93.8197,93.9077,93.2821,93.3603,444401.0
2021-04-12 10:40:00,95.51,95.76,95.02,95.65,537791.0,93.3603,93.6047,92.8813,93.4972,537791.0
2021-04-12 10:50:00,95.66,96.09,95.52,95.95,431137.0,93.5069,93.9273,93.3701,93.7904,431137.0
2021-04-12 11:00:00,95.95,96.25,95.8,95.81,311223.0,93.7904,94.0837,93.6438,93.6536,311223.0
2021-04-12 11:10:00,95.81,96.0,95.7,95.97,245428.0,93.6536,93.8393,93.546,93.81,245428.0
2021-04-12 11:20:00,95.98,96.05,95.62,95.71,230009.0,93.8197,93.8882,93.4678,93.5558,230009.0
2021-04-12 11:30:00,95.73,95.79,95.38,95.59,207800.0,93.5754,93.634,93.2332,93.4385,207800.0
2021-04-12 11:40:00,95.58,95.83,95.49,95.75,223385.0,93.4287,93.6731,93.3408,93.5949,223385.0
2021-04-12 11:50:00,95.73,95.84,95.6,95.8,164864.0,93.5754,93.6829,93.4483,93.6438,164864.0
2021-04-12 12:00:00,95.8,95.97,95.77,95.77,186058.0,93.6438,93.81,93.6145,93.6145,186058.0
2021-04-12 12:10:00,95.78,95.85,95.28,95.45,217859.0,93.6242,93.6927,93.1355,93.3017,217859.0
2021-04-12 12:20:00,95.47,95.67,95.44,95.5,228015.0,93.3212,93.5167,93.2919,93.3505,228015.0
2021-04-12 12:30:00,95.5,95.95,95.49,95.74,291543.0,93.3505,93.7904,93.3408,93.5851,291543.0
2021-04-12 12:40:00,95.73,95.88,95.66,95.7,166018.0,93.5754,93.722,93.5069,93.546,166018.0
2021-04-12 12:50:00,95.7,95.91,95.69,95.88,148393.0,93.546,93.7513,93.5363,93.722,148393.0
2021-04-12 13:00:00,95.89,96.09,95.8,96.02,226151.0,93.7318,93.9273,93.6438,93.8588,226151.0
2021-04-12 13:10:00,96.02,96.12,95.78,95.8,224224.0,93.8588,93.9566,93.6242,93.6438,224224.0
2021-04-12 13:20:00,95.81,95.86,95.57,95.6,124373.0,93.6536,93.7024,93.419,93.4483,124373.0
2021-04-12 13:30:00,95.6,95.62,95.3,95.37,157252.0,93.4483,93.4678,93.155,93.2235,157252.0
2021-04-12 13:40:00,95.37,95.38,95.14,95.36,222734.0,93.2235,93.2332,92.9986,93.2137,222734.0
2021-04-12 13:50:00,95.36,95.41,95.11,95.15,134534.0,93.2137,93.2626,92.9693,93.0084,134534.0
2021-04-12 14:00:00,95.12,95.61,95.09,95.49,228679.0,92.9791,93.4581,92.9498,93.3408,228679.0
2021-04-12 14:10:00,95.52,95.63,95.44,95.48,114365.0,93.3701,93.4776,93.2919,93.331,114365.0
2021-04-12 14:20:00,95.48,95.51,95.2,95.38,227020.0,93.331,93.3603,93.0573,93.2332,227020.0
2021-04-12 14:30:00,95.38,95.56,95.28,95.44,180289.0,93.2332,93.4092,93.1355,93.2919,180289.0
2021-04-12 14:40:00,95.43,95.44,95.15,95.17,499075.0,93.2821,93.2919,93.0084,93.028,499075.0
2021-04-12 14:50:00,95.16,95.42,95.12,95.39,177141.0,93.0182,93.2723,92.9791,93.243,177141.0
2021-04-12 15:00:00,95.38,95.39,95.23,95.36,515563.0,93.2332,93.243,93.0866,93.2137,515563.0
2021-04-12 15:10:00,95.36,95.5,95.26,95.44,314978.0,93.2137,93.3505,93.1159,93.2919,314978.0
2021-04-12 15:20:00,95.43,95.58,95.3,95.36,216121.0,93.2821,93.4287,93.155,93.2137,216121.0
2021-04-12 15:30:00,95.36,95.37,95.24,95.28,223525.0,93.2137,93.2235,93.0964,93.1355,223525.0
2021-04-12 15:40:00,95.28,95.45,95.28,95.4,368766.0,93.1355,93.3017,93.1355,93.2528,368766.0
2021-04-12 15:50:00,95.41,95.68,95.36,95.59,1500349.0,93.2626,93.5265,93.2137,93.4385,1500349.0
2021-04-13 09:30:00,96.29,96.82,95.29,95.59,1217104.0,94.1228,94.6408,93.1453,93.4385,1217104.0
2021-04-13 09:40:00,95.6,95.78,94.52,94.59,773694.0,93.4483,93.6242,92.3926,92.461,773694.0
2021-04-13 09:50:00,94.55,94.95,94.26,94.86,813948.0,92.4219,92.8129,92.1384,92.7249,813948.0
2021-04-13 10:00:00,94.84,95.0,94.01,94.09,568275.0,92.7054,92.8618,91.8941,91.9723,568275.0
2021-04-13 10:10:00,94.09,94.18,92.89,92.9,823658.0,91.9723,92.0602,90.7993,90.8091,823658.0
2021-04-13 10:20:00,92.89,93.35,92.7,93.18,1030205.0,90.7993,91.2489,90.6136,91.0828,1030205.0
2021-04-13 10:30:00,93.19,93.67,92.91,93.04,687081.0,91.0925,91.5617,90.8188,90.9459,687081.0
2021-04-13 10:40:00,93.05,93.33,92.93,93.28,426556.0,90.9557,91.2294,90.8384,91.1805,426556.0
2021-04-13 10:50:00,93.27,93.44,93.11,93.26,408638.0,91.1707,91.3369,91.0143,91.161,408638.0
2021-04-13 11:00:00,93.25,93.48,92.88,93.11,555596.0,91.1512,91.376,90.7895,91.0143,555596.0
2021-04-13 11:10:00,93.11,93.12,92.45,92.54,668079.0,91.0143,91.0241,90.3692,90.4572,668079.0
2021-04-13 11:20:00,92.53,92.79,92.38,92.76,343188.0,90.4474,90.7015,90.3008,90.6722,343188.0
2021-04-13 11:30:00,92.77,93.01,92.51,92.69,433943.0,90.682,90.9166,90.4278,90.6038,433943.0
2021-04-13 11:40:00,92.68,92.77,92.5,92.55,275922.0,90.594,90.682,90.4181,90.4669,275922.0
2021-04-13 11:50:00,92.54,92.65,92.26,92.35,377901.0,90.4572,90.5647,90.1835,90.2714,377901.0
2021-04-13 12:00:00,92.34,92.59,92.33,92.45,333322.0,90.2617,90.506,90.2519,90.3692,333322.0
2021-04-13 12:10:00,92.44,92.45,92.32,92.39,366380.0,90.3594,90.3692,90.2421,90.3105,366380.0
2021-04-13 12:20:00,92.4,92.51,92.21,92.33,382267.0,90.3203,90.4278,90.1346,90.2519,382267.0
2021-04-13 12:30:00,92.33,92.62,92.31,92.59,287218.0,90.2519,90.5354,90.2323,90.506,287218.0
2021-04-13 12:40:00,92.6,92.63,92.35,92.5,313276.0,90.5158,90.5451,90.2714,90.4181,313276.0
2021-04-13 12:50:00,92.51,92.59,92.41,92.55,254775.0,90.4278,90.506,90.3301,90.4669,254775.0
2021-04-13 13:00:00,92.55,92.88,92.53,92.63,401301.0,90.4669,90.7895,90.4474,90.5451,401301.0
2021-04-13 13:10:00,92.64,92.91,92.6,92.9,295127.0,90.5549,90.8188,90.5158,90.8091,295127.0
2021-04-13 13:20:00,92.91,92.96,92.68,92.74,241721.0,90.8188,90.8677,90.594,90.6527,241721.0
2021-04-13 13:30:00,92.74,93.04,92.74,92.9,278405.0,90.6527,90.9459,90.6527,90.8091,278405.0
2021-04-13 13:40:00,92.9,92.96,92.67,92.71,208221.0,90.8091,90.8677,90.5842,90.6233,208221.0
2021-04-13 13:50:00,92.72,92.75,92.55,92.62,177164.0,90.6331,90.6624,90.4669,90.5354,177164.0
2021-04-13 14:00:00,92.62,92.7,92.38,92.39,397718.0,90.5354,90.6136,90.3008,90.3105,397718.0
2021-04-13 14:10:00,92.4,92.42,91.67,91.76,1461805.0,90.3203,90.3399,89.6067,89.6947,1461805.0
2021-04-13 14:20:00,91.75,91.99,91.4,91.94,878372.0,89.6849,89.9195,89.3428,89.8707,878372.0
2021-04-13 14:30:00,91.95,92.28,91.85,91.98,558979.0,89.8804,90.203,89.7827,89.9098,558979.0
2021-04-13 14:40:00,91.99,92.07,91.69,91.79,421348.0,89.9195,89.9977,89.6263,89.724,421348.0
2021-04-13 14:50:00,91.79,92.17,91.59,92.12,794292.0,89.724,90.0955,89.5285,90.0466,794292.0
2021-04-13 15:00:00,92.11,92.24,92.05,92.12,466132.0,90.0368,90.1639,89.9782,90.0466,466132.0
2021-04-13 15:10:00,92.12,92.36,92.11,92.26,465266.0,90.0466,90.2812,90.0368,90.1835,465266.0
2021-04-13 15:20:00,92.26,92.28,91.77,92.04,530268.0,90.1835,90.203,89.7045,89.9684,530268.0
2021-04-13 15:30:00,92.04,92.36,91.9,92.12,796590.0,89.9684,90.2812,89.8316,90.0466,796590.0
2021-04-13 15:40:00,92.14,92.26,91.89,91.99,463100.0,90.0662,90.1835,89.8218,89.9195,463100.0
2021-04-13 15:50:00,92.04,92.4,92.02,92.15,1223233.0,89.9684,90.3203,89.9489,90.0759,1223233.0
2021-04-14 09:30:00,91.68,92.32,91.48,91.64,1260706.0,89.6165,90.2421,89.421,89.5774,1260706.0
2021-04-14 09:40:00,91.64,92.3,91.43,91.96,809638.0,89.5774,90.2226,89.3721,89.8902,809638.0
2021-04-14 09:50:00,91.96,92.53,91.75,92.32,681394.0,89.8902,90.4474,89.6849,90.2421,681394.0
2021-04-14 10:00:00,92.34,92.38,91.85,92.12,401309.0,90.2617,90.3008,89.7827,90.0466,401309.0
2021-04-14 10:10:00,92.12,92.34,91.85,92.33,332821.0,90.0466,90.2617,89.7827,90.2519,332821.0
2021-04-14 10:20:00,92.33,92.41,91.4,91.42,593640.0,90.2519,90.3301,89.3428,89.3624,593640.0
2021-04-14 10:30:00,91.44,92.15,91.44,91.97,337407.0,89.3819,90.0759,89.3819,89.9,337407.0
2021-04-14 10:40:00,91.96,92.29,91.91,92.24,391568.0,89.8902,90.2128,89.8413,90.1639,391568.0
2021-04-14 10:50:00,92.23,92.33,92.03,92.1,375899.0,90.1541,90.2519,89.9586,90.0271,375899.0
2021-04-14 11:00:00,92.12,92.2,91.76,91.93,359512.0,90.0466,90.1248,89.6947,89.8609,359512.0
2021-04-14 11:10:00,91.94,92.05,91.73,91.74,337683.0,89.8707,89.9782,89.6654,89.6752,337683.0
2021-04-14 11:20:00,91.74,91.8,91.54,91.64,305969.0,89.6752,89.7338,89.4797,89.5774,305969.0
2021-04-14 11:30:00,91.65,91.91,91.56,91.82,262112.0,89.5872,89.8413,89.4992,89.7534,262112.0
2021-04-14 11:40:00,91.82,92.07,91.82,92.05,215395.0,89.7534,89.9977,89.7534,89.9782,215395.0
2021-04-14 11:50:00,92.04,92.1,91.78,91.79,202612.0,89.9684,90.0271,89.7143,89.724,202612.0
2021-04-14 12:00:00,91.81,91.82,91.42,91.6,281136.0,89.7436,89.7534,89.3624,89.5383,281136.0
2021-04-14 12:10:00,91.6,91.69,91.49,91.59,175766.0,89.5383,89.6263,89.4308,89.5285,175766.0
2021-04-14 12:20:00,91.6,91.71,91.43,91.44,121860.0,89.5383,89.6458,89.3721,89.3819,121860.0
2021-04-14 12:30:00,91.44,91.64,91.44,91.59,140133.0,89.3819,89.5774,89.3819,89.5285,140133.0
2021-04-14 12:40:00,91.58,91.68,91.51,91.52,132987.0,89.5188,89.6165,89.4503,89.4601,132987.0
2021-04-14 12:50:00,91.54,91.61,91.42,91.45,129470.0,89.4797,89.5481,89.3624,89.3917,129470.0
2021-04-14 13:00:00,91.45,91.45,91.29,91.29,197972.0,89.3917,89.3917,89.2353,89.2353,197972.0
2021-04-14 13:10:00,91.3,91.35,91.08,91.17,245112.0,89.2451,89.2939,89.03,89.118,245112.0
2021-04-14 13:20:00,91.17,91.2,90.85,90.85,321205.0,89.118,89.1473,88.8052,88.8052,321205.0
2021-04-14 13:30:00,90.86,90.88,90.58,90.81,312608.0,88.815,88.8345,88.5413,88.7661,312608.0
2021-04-14 13:40:00,90.8,90.81,90.56,90.57,258247.0,88.7563,88.7661,88.5217,88.5315,258247.0
2021-04-14 13:50:00,90.58,90.68,90.09,90.21,386899.0,88.5413,88.639,88.0623,88.1796,386899.0
2021-04-14 14:00:00,90.19,90.22,89.57,89.61,536057.0,88.1601,88.1894,87.554,87.5931,536057.0
2021-04-14 14:10:00,89.61,90.06,89.51,90.04,544364.0,87.5931,88.033,87.4954,88.0134,544364.0
2021-04-14 14:20:00,90.03,90.43,90.02,90.41,387588.0,88.0037,88.3947,87.9939,88.3751,387588.0
2021-04-14 14:30:00,90.41,90.7,90.41,90.65,310491.0,88.3751,88.6586,88.3751,88.6097,310491.0
2021-04-14 14:40:00,90.67,90.8,90.56,90.6,215926.0,88.6293,88.7563,88.5217,88.5608,215926.0
2021-04-14 14:50:00,90.6,90.71,90.44,90.52,217414.0,88.5608,88.6684,88.4044,88.4826,217414.0
2021-04-14 15:00:00,90.51,90.62,90.24,90.29,288117.0,88.4729,88.5804,88.2089,88.2578,288117.0
2021-04-14 15:10:00,90.32,90.7,90.19,90.58,270954.0,88.2871,88.6586,88.1601,88.5413,270954.0
2021-04-14 15:20:00,90.56,90.89,90.46,90.77,328574.0,88.5217,88.8443,88.424,88.727,328574.0
2021-04-14 15:30:00,90.78,90.9,90.63,90.7,616731.0,88.7368,88.8541,88.5902,88.6586,616731.0
2021-04-14 15:40:00,90.7,90.82,90.56,90.61,392031.0,88.6586,88.7759,88.5217,88.5706,392031.0
2021-04-14 15:50:00,90.6,90.82,90.57,90.67,1382854.0,88.5608,88.7759,88.5315,88.6293,1382854.0
2021-04-15 09:30:00,91.75,92.0,90.54,90.55,851465.0,89.6849,89.9293,88.5022,88.512,851465.0
2021-04-15 09:40:00,90.55,90.6,90.05,90.19,624029.0,88.512,88.5608,88.0232,88.1601,624029.0
2021-04-15 09:50:00,90.2,90.3,89.82,90.14,465023.0,88.1698,88.2676,87.7984,88.1112,465023.0
2021-04-15 10:00:00,90.13,90.13,89.47,89.56,628120.0,88.1014,88.1014,87.4563,87.5442,628120.0
2021-04-15 10:10:00,89.57,90.03,89.56,89.91,448959.0,87.554,88.0037,87.5442,87.8864,448959.0
2021-04-15 10:20:00,89.94,90.26,89.69,90.26,337333.0,87.9157,88.2285,87.6713,88.2285,337333.0
2021-04-15 10:30:00,90.26,90.3,89.87,89.88,328918.0,88.2285,88.2676,87.8473,87.857,328918.0
2021-04-15 10:40:00,89.89,90.02,89.71,89.76,248319.0,87.8668,87.9939,87.6909,87.7397,248319.0
2021-04-15 10:50:00,89.76,89.87,89.44,89.84,473411.0,87.7397,87.8473,87.4269,87.8179,473411.0
2021-04-15 11:00:00,89.86,90.27,89.8,90.12,418831.0,87.8375,88.2383,87.7788,88.0916,418831.0
2021-04-15 11:10:00,90.11,90.13,89.58,89.64,353973.0,88.0819,88.1014,87.5638,87.6224,353973.0
2021-04-15 11:20:00,89.63,89.9,89.62,89.7,286009.0,87.6127,87.8766,87.6029,87.6811,286009.0
2021-04-15 11:30:00,89.7,90.1,89.68,90.09,225886.0,87.6811,88.0721,87.6615,88.0623,225886.0
2021-04-15 11:40:00,90.09,90.51,90.04,90.37,345825.0,88.0623,88.4729,88.0134,88.336,345825.0
2021-04-15 11:50:00,90.4,90.54,90.21,90.26,175539.0,88.3653,88.5022,88.1796,88.2285,175539.0
2021-04-15 12:00:00,90.26,90.29,90.0,90.24,167544.0,88.2285,88.2578,87.9743,88.2089,167544.0
2021-04-15 12:10:00,90.26,90.36,90.13,90.17,133762.0,88.2285,88.3262,88.1014,88.1405,133762.0
2021-04-15 12:20:00,90.16,90.36,90.11,90.34,158227.0,88.1307,88.3262,88.0819,88.3067,158227.0
2021-04-15 12:30:00,90.35,90.38,90.23,90.28,120446.0,88.3165,88.3458,88.1992,88.248,120446.0
2021-04-15 12:40:00,90.28,90.28,90.09,90.16,104951.0,88.248,88.248,88.0623,88.1307,104951.0
2021-04-15 12:50:00,90.17,90.25,90.04,90.06,108970.0,88.1405,88.2187,88.0134,88.033,108970.0
2021-04-15 13:00:00,90.06,90.16,89.92,89.93,169841.0,88.033,88.1307,87.8961,87.9059,169841.0
2021-04-15 13:10:00,89.93,89.94,89.7,89.88,256693.0,87.9059,87.9157,87.6811,87.857,256693.0
2021-04-15 13:20:00,89.87,89.87,89.58,89.6,387975.0,87.8473,87.8473,87.5638,87.5833,387975.0
2021-04-15 13:30:00,89.59,89.81,89.59,89.8,329212.0,87.5736,87.7886,87.5736,87.7788,329212.0
2021-04-15 13:40:00,89.8,90.02,89.7,90.02,226414.0,87.7788,87.9939,87.6811,87.9939,226414.0
2021-04-15 13:50:00,90.02,90.27,89.85,90.19,322186.0,87.9939,88.2383,87.8277,88.1601,322186.0
2021-04-15 14:00:00,90.19,90.39,90.15,90.28,227551.0,88.1601,88.3556,88.121,88.248,227551.0
2021-04-15 14:10:00,90.29,90.32,90.15,90.22,137640.0,88.2578,88.2871,88.121,88.1894,137640.0
2021-04-15 14:20:00,90.21,90.33,90.16,90.2,186255.0,88.1796,88.2969,88.1307,88.1698,186255.0
2021-04-15 14:30:00,90.21,90.41,90.15,90.28,156267.0,88.1796,88.3751,88.121,88.248,156267.0
2021-04-15 14:40:00,90.27,90.35,90.2,90.25,174495.0,88.2383,88.3165,88.1698,88.2187,174495.0
2021-04-15 14:50:00,90.26,90.41,90.21,90.3,151862.0,88.2285,88.3751,88.1796,88.2676,151862.0
2021-04-15 15:00:00,90.3,90.39,90.28,90.32,207701.0,88.2676,88.3556,88.248,88.2871,207701.0
2021-04-15 15:10:00,90.32,90.32,90.13,90.2,155440.0,88.2871,88.2871,88.1014,88.1698,155440.0
2021-04-15 15:20:00,90.22,90.25,90.07,90.16,144720.0,88.1894,88.2187,88.0428,88.1307,144720.0
2021-04-15 15:30:00,90.15,90.39,90.1,90.31,355052.0,88.121,88.3556,88.0721,88.2774,355052.0
2021-04-15 15:40:00,90.32,90.45,90.17,90.33,418096.0,88.2871,88.4142,88.1405,88.2969,418096.0
2021-04-15 15:50:00,90.33,90.45,90.15,90.27,800281.0,88.2969,88.4142,88.121,88.2383,800281.0
2021-04-16 09:30:00,90.21,90.95,90.2,90.51,857212.0,88.1796,88.9029,88.1698,88.4729,857212.0
2021-04-16 09:40:00,90.51,91.22,90.42,91.09,508904.0,88.4729,89.1669,88.3849,89.0398,508904.0
2021-04-16 09:50:00,91.15,91.19,90.45,90.59,407280.0,89.0984,89.1375,88.4142,88.5511,407280.0
2021-04-16 10:00:00,90.59,91.3,90.47,91.21,486000.0,88.5511,89.2451,88.4338,89.1571,486000.0
2021-04-16 10:10:00,91.22,91.34,90.86,91.09,420511.0,89.1669,89.2842,88.815,89.0398,420511.0
2021-04-16 10:20:00,91.08,91.11,90.83,90.84,240273.0,89.03,89.0593,88.7856,88.7954,240273.0
2021-04-16 10:30:00,90.89,90.91,90.55,90.75,266525.0,88.8443,88.8638,88.512,88.7075,266525.0
2021-04-16 10:40:00,90.75,91.21,90.67,91.16,328430.0,88.7075,89.1571,88.6293,89.1082,328430.0
2021-04-16 10:50:00,91.16,91.25,90.94,90.95,199793.0,89.1082,89.1962,88.8932,88.9029,199793.0
2021-04-16 11:00:00,90.96,91.21,90.85,91.12,220995.0,88.9127,89.1571,88.8052,89.0691,220995.0
2021-04-16 11:10:00,91.11,91.15,90.78,90.91,290844.0,89.0593,89.0984,88.7368,88.8638,290844.0
2021-04-16 11:20:00,90.92,91.07,90.76,90.82,146051.0,88.8736,89.0202,88.7172,88.7759,146051.0
2021-04-16 11:30:00,90.84,90.96,90.74,90.94,147135.0,88.7954,88.9127,88.6977,88.8932,147135.0
2021-04-16 11:40:00,90.94,90.98,90.7,90.73,143988.0,88.8932,88.9323,88.6586,88.6879,143988.0
2021-04-16 11:50:00,90.73,90.85,90.72,90.78,98511.0,88.6879,88.8052,88.6781,88.7368,98511.0
2021-04-16 12:00:00,90.78,90.96,90.78,90.85,100922.0,88.7368,88.9127,88.7368,88.8052,100922.0
2021-04-16 12:10:00,90.84,90.86,90.72,90.8,89507.0,88.7954,88.815,88.6781,88.7563,89507.0
2021-04-16 12:20:00,90.8,90.86,90.75,90.77,90844.0,88.7563,88.815,88.7075,88.727,90844.0
2021-04-16 12:30:00,90.77,90.79,90.61,90.74,95568.0,88.727,88.7465,88.5706,88.6977,95568.0
2021-04-16 12:40:00,90.74,90.86,90.72,90.81,82964.0,88.6977,88.815,88.6781,88.7661,82964.0
2021-04-16 12:50:00,90.81,90.81,90.53,90.62,146153.0,88.7661,88.7661,88.4924,88.5804,146153.0
2021-04-16 13:00:00,90.62,90.65,90.55,90.59,71348.0,88.5804,88.6097,88.512,88.5511,71348.0
2021-04-16 13:10:00,90.59,90.61,90.38,90.42,204996.0,88.5511,88.5706,88.3458,88.3849,204996.0
2021-04-16 13:20:00,90.43,90.51,90.39,90.43,100501.0,88.3947,88.4729,88.3556,88.3947,100501.0
2021-04-16 13:30:00,90.43,90.48,90.25,90.27,98300.0,88.3947,88.4435,88.2187,88.2383,98300.0
2021-04-16 13:40:00,90.27,90.28,90.13,90.14,184856.0,88.2383,88.248,88.1014,88.1112,184856.0
2021-04-16 13:50:00,90.15,90.21,90.08,90.18,159664.0,88.121,88.1796,88.0525,88.1503,159664.0
2021-04-16 14:00:00,90.18,90.4,90.14,90.37,231149.0,88.1503,88.3653,88.1112,88.336,231149.0
2021-04-16 14:10:00,90.36,90.39,90.25,90.28,108058.0,88.3262,88.3556,88.2187,88.248,108058.0
2021-04-16 14:20:00,90.28,90.34,90.11,90.34,137421.0,88.248,88.3067,88.0819,88.3067,137421.0
2021-04-16 14:30:00,90.33,90.35,90.25,90.3,68578.0,88.2969,88.3165,88.2187,88.2676,68578.0
2021-04-16 14:40:00,90.3,90.36,90.22,90.27,98228.0,88.2676,88.3262,88.1894,88.2383,98228.0
2021-04-16 14:50:00,90.27,90.4,90.26,90.39,107942.0,88.2383,88.3653,88.2285,88.3556,107942.0
2021-04-16 15:00:00,90.4,90.43,90.32,90.34,110101.0,88.3653,88.3947,88.2871,88.3067,110101.0
2021-04-16 15:10:00,90.35,90.52,90.32,90.5,118485.0,88.3165,88.4826,88.2871,88.4631,118485.0
2021-04-16 15:20:00,90.5,90.54,90.36,90.44,175547.0,88.4631,88.5022,88.3262,88.4044,175547.0
2021-04-16 15:30:00,90.45,90.46,90.33,90.4,173802.0,88.4142,88.424,88.2969,88.3653,173802.0
2021-04-16 15:40:00,90.4,90.44,90.29,90.32,236162.0,88.3653,88.4044,88.2578,88.2871,236162.0
2021-04-16 15:50:00,90.32,90.66,90.31,90.65,901171.0,88.2871,88.6195,88.2774,88.6097,901171.0
2021-04-19 09:30:00,90.66,90.68,89.92,90.24,645835.0,88.6195,88.639,87.8961,88.2089,645835.0
2021-04-19 09:40:00,90.23,90.53,89.73,89.92,497444.0,88.1992,88.4924,87.7104,87.8961,497444.0
2021-04-19 09:50:00,89.93,90.0,89.53,89.71,336326.0,87.9059,87.9743,87.5149,87.6909,336326.0
2021-04-19 10:00:00,89.7,89.73,88.54,88.54,811102.0,87.6811,87.7104,86.5472,86.5472,811102.0
2021-04-19 10:10:00,88.55,88.55,88.24,88.44,731570.0,86.557,86.557,86.2539,86.4494,731570.0
2021-04-19 10:20:00,88.44,88.56,87.83,87.84,1133557.0,86.4494,86.5667,85.8532,85.8629,1133557.0
2021-04-19 10:30:00,87.85,87.92,87.57,87.62,763737.0,85.8727,85.9411,85.599,85.6479,763737.0
2021-04-19 10:40:00,87.63,87.65,86.91,87.21,649010.0,85.6577,85.6772,84.9539,85.2471,649010.0
2021-04-19 10:50:00,87.21,87.66,87.12,87.15,717074.0,85.2471,85.687,85.1592,85.1885,717074.0
2021-04-19 11:00:00,87.17,87.32,86.93,87.08,379147.0,85.208,85.3547,84.9734,85.1201,379147.0
2021-04-19 11:10:00,87.06,87.36,86.81,87.3,549216.0,85.1005,85.3938,84.8561,85.3351,549216.0
2021-04-19 11:20:00,87.29,87.35,86.86,87.13,503992.0,85.3253,85.384,84.905,85.1689,503992.0
2021-04-19 11:30:00,87.14,87.2,86.81,87.06,328415.0,85.1787,85.2374,84.8561,85.1005,328415.0
2021-04-19 11:40:00,87.06,87.25,86.53,86.86,387776.0,85.1005,85.2862,84.5824,84.905,387776.0
2021-04-19 11:50:00,86.85,87.24,86.81,86.92,311534.0,84.8952,85.2765,84.8561,84.9637,311534.0
2021-04-19 12:00:00,86.91,86.96,86.52,86.88,269894.0,84.9539,85.0028,84.5727,84.9246,269894.0
2021-04-19 12:10:00,86.88,87.0,86.7,86.95,258599.0,84.9246,85.0419,84.7486,84.993,258599.0
2021-04-19 12:20:00,86.96,87.02,86.58,86.77,370950.0,85.0028,85.0614,84.6313,84.817,370950.0
2021-04-19 12:30:00,86.76,86.85,86.64,86.72,228557.0,84.8073,84.8952,84.69,84.7682,228557.0
2021-04-19 12:40:00,86.72,86.74,86.53,86.65,288615.0,84.7682,84.7877,84.5824,84.6997,288615.0
2021-04-19 12:50:00,86.64,87.02,86.58,86.92,484850.0,84.69,85.0614,84.6313,84.9637,484850.0
2021-04-19 13:00:00,86.87,87.15,86.8,87.06,705299.0,84.9148,85.1885,84.8464,85.1005,705299.0
2021-04-19 13:10:00,87.08,87.34,87.04,87.25,280766.0,85.1201,85.3742,85.081,85.2862,280766.0
2021-04-19 13:20:00,87.26,87.35,87.18,87.29,217774.0,85.296,85.384,85.2178,85.3253,217774.0
2021-04-19 13:30:00,87.31,87.57,87.16,87.53,251438.0,85.3449,85.599,85.1983,85.5599,251438.0
2021-04-19 13:40:00,87.54,87.6,87.34,87.34,264584.0,85.5697,85.6283,85.3742,85.3742,264584.0
2021-04-19 13:50:00,87.33,87.59,87.29,87.58,183391.0,85.3644,85.6186,85.3253,85.6088,183391.0
2021-04-19 14:00:00,87.59,87.7,87.4,87.41,310903.0,85.6186,85.7261,85.4329,85.4426,310903.0
2021-04-19 14:10:00,87.42,87.62,87.4,87.42,204009.0,85.4524,85.6479,85.4329,85.4524,204009.0
2021-04-19 14:20:00,87.42,87.74,87.42,87.61,234076.0,85.4524,85.7652,85.4524,85.6381,234076.0
2021-04-19 14:30:00,87.61,87.65,87.36,87.42,221482.0,85.6381,85.6772,85.3938,85.4524,221482.0
2021-04-19 14:40:00,87.43,87.68,87.42,87.63,142631.0,85.4622,85.7065,85.4524,85.6577,142631.0
2021-04-19 14:50:00,87.61,87.89,87.55,87.89,265691.0,85.6381,85.9118,85.5795,85.9118,265691.0
2021-04-19 15:00:00,87.89,88.01,87.76,87.83,257620.0,85.9118,86.0291,85.7847,85.8532,257620.0
2021-04-19 15:10:00,87.83,87.94,87.7,87.82,308263.0,85.8532,85.9607,85.7261,85.8434,308263.0
2021-04-19 15:20:00,87.81,87.93,87.63,87.89,236274.0,85.8336,85.9509,85.6577,85.9118,236274.0
2021-04-19 15:30:00,87.89,87.97,87.8,87.83,350871.0,85.9118,85.99,85.8238,85.8532,350871.0
2021-04-19 15:40:00,87.84,88.0,87.83,87.88,348683.0,85.8629,86.0193,85.8532,85.902,348683.0
2021-04-19 15:50:00,87.87,88.46,87.83,88.42,1174033.0,85.8923,86.469,85.8532,86.4299,1174033.0
2021-04-20 09:30:00,88.37,88.41,87.25,87.71,925062.0,86.381,86.4201,85.2862,85.7359,925062.0
2021-04-20 09:40:00,87.75,88.76,87.63,88.71,876571.0,85.775,86.7622,85.6577,86.7134,876571.0
2021-04-20 09:50:00,88.71,88.95,88.33,88.42,724676.0,86.7134,86.948,86.3419,86.4299,724676.0
2021-04-20 10:00:00,88.41,88.61,88.21,88.31,366049.0,86.4201,86.6156,86.2246,86.3224,366049.0
2021-04-20 10:10:00,88.29,88.68,88.09,88.1,407696.0,86.3028,86.684,86.1073,86.1171,407696.0
2021-04-20 10:20:00,88.1,88.16,87.83,87.95,432416.0,86.1171,86.1757,85.8532,85.9705,432416.0
2021-04-20 10:30:00,87.94,87.96,87.53,87.65,511505.0,85.9607,85.9802,85.5599,85.6772,511505.0
2021-04-20 10:40:00,87.63,87.65,86.97,87.07,450030.0,85.6577,85.6772,85.0125,85.1103,450030.0
2021-04-20 10:50:00,87.05,87.3,86.7,87.29,408243.0,85.0907,85.3351,84.7486,85.3253,408243.0
2021-04-20 11:00:00,87.25,87.5,87.14,87.48,298896.0,85.2862,85.5306,85.1787,85.511,298896.0
2021-04-20 11:10:00,87.48,87.52,86.81,86.86,406945.0,85.511,85.5501,84.8561,84.905,406945.0
2021-04-20 11:20:00,86.86,87.19,86.78,87.07,289608.0,84.905,85.2276,84.8268,85.1103,289608.0
2021-04-20 11:30:00,87.06,87.25,86.86,87.16,311599.0,85.1005,85.2862,84.905,85.1983,311599.0
2021-04-20 11:40:00,87.15,87.75,87.13,87.72,265652.0,85.1885,85.775,85.1689,85.7456,265652.0
2021-04-20 11:50:00,87.73,87.73,87.49,87.59,217395.0,85.7554,85.7554,85.5208,85.6186,217395.0
2021-04-20 12:00:00,87.6,87.65,87.42,87.56,190408.0,85.6283,85.6772,85.4524,85.5892,190408.0
2021-04-20 12:10:00,87.57,87.7,87.47,87.5,173781.0,85.599,85.7261,85.5013,85.5306,173781.0
2021-04-20 12:20:00,87.5,87.54,87.32,87.34,144592.0,85.5306,85.5697,85.3547,85.3742,144592.0
2021-04-20 12:30:00,87.34,87.37,87.14,87.24,168365.0,85.3742,85.4035,85.1787,85.2765,168365.0
2021-04-20 12:40:00,87.23,87.24,86.96,87.02,239959.0,85.2667,85.2765,85.0028,85.0614,239959.0
2021-04-20 12:50:00,87.03,87.06,86.67,86.93,261612.0,85.0712,85.1005,84.7193,84.9734,261612.0
2021-04-20 13:00:00,86.92,86.92,86.7,86.84,260681.0,84.9637,84.9637,84.7486,84.8855,260681.0
2021-04-20 13:10:00,86.85,86.92,86.73,86.84,229115.0,84.8952,84.9637,84.7779,84.8855,229115.0
2021-04-20 13:20:00,86.84,86.9,86.53,86.62,254073.0,84.8855,84.9441,84.5824,84.6704,254073.0
2021-04-20 13:30:00,86.63,86.92,86.58,86.91,238840.0,84.6802,84.9637,84.6313,84.9539,238840.0
2021-04-20 13:40:00,86.9,87.02,86.83,86.98,197322.0,84.9441,85.0614,84.8757,85.0223,197322.0
2021-04-20 13:50:00,86.97,87.15,86.97,87.05,199148.0,85.0125,85.1885,85.0125,85.0907,199148.0
2021-04-20 14:00:00,87.05,87.19,86.93,87.1,161260.0,85.0907,85.2276,84.9734,85.1396,161260.0
2021-04-20 14:10:00,87.1,87.13,86.85,86.95,165988.0,85.1396,85.1689,84.8952,84.993,165988.0
2021-04-20 14:20:00,86.96,87.09,86.9,86.91,105560.0,85.0028,85.1298,84.9441,84.9539,105560.0
2021-04-20 14:30:00,86.91,86.95,86.71,86.75,158336.0,84.9539,84.993,84.7584,84.7975,158336.0
2021-04-20 14:40:00,86.76,86.91,86.71,86.87,131086.0,84.8073,84.9539,84.7584,84.9148,131086.0
2021-04-20 14:50:00,86.87,86.99,86.65,86.77,149856.0,84.9148,85.0321,84.6997,84.817,149856.0
2021-04-20 15:00:00,86.76,87.18,86.76,87.17,143761.0,84.8073,85.2178,84.8073,85.208,143761.0
2021-04-20 15:10:00,87.17,87.33,87.12,87.25,208083.0,85.208,85.3644,85.1592,85.2862,208083.0
2021-04-20 15:20:00,87.26,87.37,87.2,87.3,271271.0,85.296,85.4035,85.2374,85.3351,271271.0
2021-04-20 15:30:00,87.29,87.73,87.29,87.46,517832.0,85.3253,85.7554,85.3253,85.4915,517832.0
2021-04-20 15:40:00,87.47,87.79,87.46,87.74,471657.0,85.5013,85.8141,85.4915,85.7652,471657.0
2021-04-20 15:50:00,87.73,87.89,87.41,87.47,886543.0,85.7554,85.9118,85.4426,85.5013,886543.0
2021-04-21 09:30:00,87.05,87.37,86.33,86.93,926346.0,85.0907,85.4035,84.3869,84.9734,926346.0
2021-04-21 09:40:00,86.9,88.24,86.75,88.08,575268.0,84.9441,86.2539,84.7975,86.0975,575268.0
2021-04-21 09:50:00,88.08,88.15,87.52,87.79,518093.0,86.0975,86.166,85.5501,85.8141,518093.0
2021-04-21 10:00:00,87.76,87.96,87.65,87.81,384381.0,85.7847,85.9802,85.6772,85.8336,384381.0
2021-04-21 10:10:00,87.8,88.08,87.44,87.51,481936.0,85.8238,86.0975,85.4719,85.5404,481936.0
2021-04-21 10:20:00,87.5,87.86,87.34,87.74,373584.0,85.5306,85.8825,85.3742,85.7652,373584.0
2021-04-21 10:30:00,87.73,87.83,87.53,87.56,220497.0,85.7554,85.8532,85.5599,85.5892,220497.0
2021-04-21 10:40:00,87.58,87.87,87.45,87.77,415396.0,85.6088,85.8923,85.4817,85.7945,415396.0
2021-04-21 10:50:00,87.76,87.8,87.45,87.7,235983.0,85.7847,85.8238,85.4817,85.7261,235983.0
2021-04-21 11:00:00,87.69,87.9,87.57,87.81,208951.0,85.7163,85.9216,85.599,85.8336,208951.0
2021-04-21 11:10:00,87.83,88.23,87.65,88.19,295378.0,85.8532,86.2442,85.6772,86.2051,295378.0
2021-04-21 11:20:00,88.19,88.29,87.95,88.01,303104.0,86.2051,86.3028,85.9705,86.0291,303104.0
2021-04-21 11:30:00,88.01,88.19,87.88,87.9,206355.0,86.0291,86.2051,85.902,85.9216,206355.0
2021-04-21 11:40:00,87.92,88.15,87.89,88.13,158230.0,85.9411,86.166,85.9118,86.1464,158230.0
2021-04-21 11:50:00,88.13,88.27,88.03,88.22,176945.0,86.1464,86.2833,86.0487,86.2344,176945.0
2021-04-21 12:00:00,88.21,88.27,88.1,88.19,113204.0,86.2246,86.2833,86.1171,86.2051,113204.0
2021-04-21 12:10:00,88.19,88.23,88.09,88.14,97648.0,86.2051,86.2442,86.1073,86.1562,97648.0
2021-04-21 12:20:00,88.14,88.28,88.09,88.17,173243.0,86.1562,86.293,86.1073,86.1855,173243.0
2021-04-21 12:30:00,88.19,88.44,88.16,88.43,223537.0,86.2051,86.4494,86.1757,86.4397,223537.0
2021-04-21 12:40:00,88.44,88.47,88.13,88.15,233717.0,86.4494,86.4788,86.1464,86.166,233717.0
2021-04-21 12:50:00,88.15,88.29,88.06,88.11,124106.0,86.166,86.3028,86.078,86.1269,124106.0
2021-04-21 13:00:00,88.12,88.36,88.09,88.32,139053.0,86.1366,86.3712,86.1073,86.3321,139053.0
2021-04-21 13:10:00,88.32,88.43,88.22,88.41,136745.0,86.3321,86.4397,86.2344,86.4201,136745.0
2021-04-21 13:20:00,88.42,88.64,88.4,88.49,296557.0,86.4299,86.6449,86.4103,86.4983,296557.0
2021-04-21 13:30:00,88.48,88.65,88.47,88.52,289970.0,86.4885,86.6547,86.4788,86.5276,289970.0
2021-04-21 13:40:00,88.52,88.56,88.37,88.44,91345.0,86.5276,86.5667,86.381,86.4494,91345.0
2021-04-21 13:50:00,88.44,88.69,88.43,88.66,139275.0,86.4494,86.6938,86.4397,86.6645,139275.0
2021-04-21 14:00:00,88.67,88.87,88.67,88.8,151391.0,86.6743,86.8698,86.6743,86.8013,151391.0
2021-04-21 14:10:00,88.8,88.95,88.69,88.95,119260.0,86.8013,86.948,86.6938,86.948,119260.0
2021-04-21 14:20:00,88.95,88.95,88.73,88.8,125871.0,86.948,86.948,86.7329,86.8013,125871.0
2021-04-21 14:30:00,88.81,88.91,88.79,88.81,73758.0,86.8111,86.9089,86.7916,86.8111,73758.0
2021-04-21 14:40:00,88.79,88.91,88.76,88.77,108465.0,86.7916,86.9089,86.7622,86.772,108465.0
2021-04-21 14:50:00,88.77,88.95,88.75,88.88,128120.0,86.772,86.948,86.7525,86.8795,128120.0
2021-04-21 15:00:00,88.87,88.94,88.76,88.81,115920.0,86.8698,86.9382,86.7622,86.8111,115920.0
2021-04-21 15:10:00,88.8,88.98,88.78,88.98,134692.0,86.8013,86.9773,86.7818,86.9773,134692.0
2021-04-21 15:20:00,88.99,89.07,88.9,88.91,256530.0,86.9871,87.0653,86.8991,86.9089,256530.0
2021-04-21 15:30:00,88.91,89.31,88.9,89.12,420341.0,86.9089,87.2999,86.8991,87.1141,420341.0
2021-04-21 15:40:00,89.11,89.35,89.07,89.35,265923.0,87.1044,87.339,87.0653,87.339,265923.0
2021-04-21 15:50:00,89.36,89.56,89.22,89.47,785650.0,87.3487,87.5442,87.2119,87.4563,785650.0
2021-04-22 09:30:00,88.2,88.36,86.64,86.77,2007834.0,86.2148,86.3712,84.69,84.817,2007834.0
2021-04-22 09:40:00,86.78,86.81,85.3,85.58,2091156.0,84.8268,84.8561,83.3801,83.6538,2091156.0
2021-04-22 09:50:00,85.59,85.93,85.2,85.89,1609417.0,83.6636,83.9959,83.2824,83.9568,1609417.0
2021-04-22 10:00:00,85.88,86.02,85.54,85.64,1105373.0,83.9471,84.0839,83.6147,83.7125,1105373.0
2021-04-22 10:10:00,85.63,85.9,85.07,85.09,949046.0,83.7027,83.9666,83.1553,83.1748,949046.0
2021-04-22 10:20:00,85.09,85.65,85.03,85.3,1451023.0,83.1748,83.7222,83.1162,83.3801,1451023.0
2021-04-22 10:30:00,85.29,85.65,85.24,85.38,712565.0,83.3703,83.7222,83.3215,83.4583,712565.0
2021-04-22 10:40:00,85.38,85.56,85.34,85.38,494242.0,83.4583,83.6343,83.4192,83.4583,494242.0
2021-04-22 10:50:00,85.4,85.83,85.16,85.57,881436.0,83.4779,83.8982,83.2433,83.644,881436.0
2021-04-22 11:00:00,85.58,85.61,85.12,85.14,579527.0,83.6538,83.6831,83.2042,83.2237,579527.0
2021-04-22 11:10:00,85.14,85.28,85.05,85.1,600052.0,83.2237,83.3606,83.1357,83.1846,600052.0
2021-04-22 11:20:00,85.11,85.71,85.1,85.52,620845.0,83.1944,83.7809,83.1846,83.5952,620845.0
2021-04-22 11:30:00,85.52,85.85,85.5,85.65,424170.0,83.5952,83.9177,83.5756,83.7222,424170.0
2021-04-22 11:40:00,85.65,85.76,85.41,85.45,332463.0,83.7222,83.8298,83.4876,83.5267,332463.0
2021-04-22 11:50:00,85.45,85.65,85.36,85.46,442388.0,83.5267,83.7222,83.4388,83.5365,442388.0
2021-04-22 12:00:00,85.46,85.7,85.43,85.55,332538.0,83.5365,83.7711,83.5072,83.6245,332538.0
2021-04-22 12:10:00,85.54,85.9,85.52,85.83,534694.0,83.6147,83.9666,83.5952,83.8982,534694.0
2021-04-22 12:20:00,85.84,86.14,85.83,86.01,608080.0,83.908,84.2012,83.8982,84.0741,608080.0
2021-04-22 12:30:00,86.01,86.05,85.71,85.75,305428.0,84.0741,84.1132,83.7809,83.82,305428.0
2021-04-22 12:40:00,85.76,85.83,85.7,85.79,235829.0,83.8298,83.8982,83.7711,83.8591,235829.0
2021-04-22 12:50:00,85.78,85.94,85.73,85.92,298582.0,83.8493,84.0057,83.8004,83.9862,298582.0
2021-04-22 13:00:00,85.91,85.91,85.17,85.28,633101.0,83.9764,83.9764,83.253,83.3606,633101.0
2021-04-22 13:10:00,85.27,85.35,84.33,84.37,1202206.0,83.3508,83.429,82.4319,82.471,1202206.0
2021-04-22 13:20:00,84.36,85.25,84.32,85.15,780816.0,82.4613,83.3312,82.4222,83.2335,780816.0
2021-04-22 13:30:00,85.16,85.16,84.69,84.78,399580.0,83.2433,83.2433,82.7838,82.8718,399580.0
2021-04-22 13:40:00,84.78,84.78,84.24,84.33,563394.0,82.8718,82.8718,82.344,82.4319,563394.0
2021-04-22 13:50:00,84.34,84.41,84.09,84.2,666269.0,82.4417,82.5101,82.1973,82.3049,666269.0
2021-04-22 14:00:00,84.2,84.45,83.9,84.38,796497.0,82.3049,82.5492,82.0116,82.4808,796497.0
2021-04-22 14:10:00,84.37,84.44,84.15,84.26,361359.0,82.471,82.5395,82.256,82.3635,361359.0
2021-04-22 14:20:00,84.27,84.48,84.04,84.42,334059.0,82.3733,82.5786,82.1485,82.5199,334059.0
2021-04-22 14:30:00,84.42,84.66,84.34,84.5,438085.0,82.5199,82.7545,82.4417,82.5981,438085.0
2021-04-22 14:40:00,84.5,84.74,84.44,84.51,370855.0,82.5981,82.8327,82.5395,82.6079,370855.0
2021-04-22 14:50:00,84.52,84.71,84.35,84.53,296304.0,82.6177,82.8034,82.4515,82.6274,296304.0
2021-04-22 15:00:00,84.53,84.81,84.41,84.48,295569.0,82.6274,82.9011,82.5101,82.5786,295569.0
2021-04-22 15:10:00,84.5,84.7,84.36,84.5,311469.0,82.5981,82.7936,82.4613,82.5981,311469.0
2021-04-22 15:20:00,84.48,84.53,84.32,84.37,296049.0,82.5786,82.6274,82.4222,82.471,296049.0
2021-04-22 15:30:00,84.37,84.8,84.32,84.72,488137.0,82.471,82.8914,82.4222,82.8132,488137.0
2021-04-22 15:40:00,84.72,85.06,84.66,84.69,703723.0,82.8132,83.1455,82.7545,82.7838,703723.0
2021-04-22 15:50:00,84.69,84.93,84.66,84.71,998227.0,82.7838,83.0184,82.7545,82.8034,998227.0
2021-04-23 09:30:00,85.24,85.37,84.56,85.3,1315063.0,83.3215,83.4485,82.6568,83.3801,1315063.0
2021-04-23 09:40:00,85.3,85.58,84.99,85.4,883639.0,83.3801,83.6538,83.0771,83.4779,883639.0
2021-04-23 09:50:00,85.42,85.56,84.81,84.96,785265.0,83.4974,83.6343,82.9011,83.0478,785265.0
2021-04-23 10:00:00,84.98,85.64,84.84,85.58,864321.0,83.0673,83.7125,82.9305,83.6538,864321.0
2021-04-23 10:10:00,85.56,85.98,85.48,85.6,686940.0,83.6343,84.0448,83.5561,83.6734,686940.0
2021-04-23 10:20:00,85.61,86.1,85.58,85.74,540922.0,83.6831,84.1621,83.6538,83.8102,540922.0
2021-04-23 10:30:00,85.75,85.96,85.54,85.76,355968.0,83.82,84.0253,83.6147,83.8298,355968.0
2021-04-23 10:40:00,85.77,85.8,85.46,85.67,288971.0,83.8395,83.8689,83.5365,83.7418,288971.0
2021-04-23 10:50:00,85.64,85.98,85.57,85.64,328939.0,83.7125,84.0448,83.644,83.7125,328939.0
2021-04-23 11:00:00,85.66,85.83,85.57,85.59,233080.0,83.732,83.8982,83.644,83.6636,233080.0
2021-04-23 11:10:00,85.58,85.62,85.32,85.43,308569.0,83.6538,83.6929,83.3997,83.5072,308569.0
2021-04-23 11:20:00,85.42,85.75,85.4,85.44,497898.0,83.4974,83.82,83.4779,83.517,497898.0
2021-04-23 11:30:00,85.43,85.75,85.41,85.69,199939.0,83.5072,83.82,83.4876,83.7613,199939.0
2021-04-23 11:40:00,85.68,85.89,85.57,85.88,259987.0,83.7516,83.9568,83.644,83.9471,259987.0
2021-04-23 11:50:00,85.88,85.95,85.77,85.77,215834.0,83.9471,84.0155,83.8395,83.8395,215834.0
2021-04-23 12:00:00,85.78,85.85,85.57,85.78,175091.0,83.8493,83.9177,83.644,83.8493,175091.0
2021-04-23 12:10:00,85.77,85.77,85.55,85.65,97646.0,83.8395,83.8395,83.6245,83.7222,97646.0
2021-04-23 12:20:00,85.67,85.73,85.53,85.59,180216.0,83.7418,83.8004,83.6049,83.6636,180216.0
2021-04-23 12:30:00,85.6,85.82,85.6,85.79,173416.0,83.6734,83.8884,83.6734,83.8591,173416.0
2021-04-23 12:40:00,85.79,86.06,85.77,86.05,282108.0,83.8591,84.123,83.8395,84.1132,282108.0
2021-04-23 12:50:00,86.06,86.17,86.01,86.11,266879.0,84.123,84.2305,84.0741,84.1719,266879.0
2021-04-23 13:00:00,86.11,86.14,85.97,86.01,216009.0,84.1719,84.2012,84.035,84.0741,216009.0
2021-04-23 13:10:00,86.03,86.17,86.02,86.11,168823.0,84.0937,84.2305,84.0839,84.1719,168823.0
2021-04-23 13:20:00,86.11,86.16,86.04,86.1,175363.0,84.1719,84.2208,84.1035,84.1621,175363.0
2021-04-23 13:30:00,86.09,86.25,86.03,86.24,149228.0,84.1523,84.3087,84.0937,84.299,149228.0
2021-04-23 13:40:00,86.24,86.25,86.02,86.02,162373.0,84.299,84.3087,84.0839,84.0839,162373.0
2021-04-23 13:50:00,86.03,86.1,85.98,86.02,193517.0,84.0937,84.1621,84.0448,84.0839,193517.0
2021-04-23 14:00:00,86.02,86.11,85.98,85.98,174702.0,84.0839,84.1719,84.0448,84.0448,174702.0
2021-04-23 14:10:00,85.98,86.2,85.97,85.99,183535.0,84.0448,84.2599,84.035,84.0546,183535.0
2021-04-23 14:20:00,85.99,86.12,85.99,86.11,107622.0,84.0546,84.1817,84.0546,84.1719,107622.0
2021-04-23 14:30:00,86.11,86.18,86.07,86.16,209164.0,84.1719,84.2403,84.1328,84.2208,209164.0
2021-04-23 14:40:00,86.16,86.17,86.07,86.11,105592.0,84.2208,84.2305,84.1328,84.1719,105592.0
2021-04-23 14:50:00,86.1,86.33,86.08,86.17,337492.0,84.1621,84.3869,84.1426,84.2305,337492.0
2021-04-23 15:00:00,86.17,86.2,85.98,85.99,275947.0,84.2305,84.2599,84.0448,84.0546,275947.0
2021-04-23 15:10:00,85.99,86.27,85.98,86.22,283218.0,84.0546,84.3283,84.0448,84.2794,283218.0
2021-04-23 15:20:00,86.21,86.43,86.18,86.33,322513.0,84.2696,84.4847,84.2403,84.3869,322513.0
2021-04-23 15:30:00,86.32,86.45,86.23,86.44,352999.0,84.3772,84.5042,84.2892,84.4945,352999.0
2021-04-23 15:40:00,86.43,86.46,86.1,86.15,353271.0,84.4847,84.514,84.1621,84.211,353271.0
2021-04-23 15:50:00,86.16,86.16,85.99,86.02,959735.0,84.2208,84.2208,84.0546,84.0839,959735.0
2021-04-26 09:30:00,86.47,87.54,86.11,87.51,1451433.0,84.5238,85.5697,84.1719,85.5404,1451433.0
2021-04-26 09:40:00,87.54,87.67,86.97,86.97,821588.0,85.5697,85.6968,85.0125,85.0125,821588.0
2021-04-26 09:50:00,86.96,87.22,86.41,87.07,646852.0,85.0028,85.2569,84.4651,85.1103,646852.0
2021-04-26 10:00:00,87.07,87.42,86.93,87.31,433107.0,85.1103,85.4524,84.9734,85.3449,433107.0
2021-04-26 10:10:00,87.3,87.43,86.75,87.0,379599.0,85.3351,85.4622,84.7975,85.0419,379599.0
2021-04-26 10:20:00,87.01,87.17,86.8,87.13,338764.0,85.0516,85.208,84.8464,85.1689,338764.0
2021-04-26 10:30:00,87.13,87.35,87.0,87.28,288911.0,85.1689,85.384,85.0419,85.3156,288911.0
2021-04-26 10:40:00,87.28,87.37,87.06,87.07,272926.0,85.3156,85.4035,85.1005,85.1103,272926.0
2021-04-26 10:50:00,87.07,87.26,86.99,87.19,269260.0,85.1103,85.296,85.0321,85.2276,269260.0
2021-04-26 11:00:00,87.2,87.46,87.18,87.35,298112.0,85.2374,85.4915,85.2178,85.384,298112.0
2021-04-26 11:10:00,87.33,87.74,87.2,87.73,502150.0,85.3644,85.7652,85.2374,85.7554,502150.0
2021-04-26 11:20:00,87.74,87.79,87.55,87.72,220034.0,85.7652,85.8141,85.5795,85.7456,220034.0
2021-04-26 11:30:00,87.73,87.9,87.67,87.85,268984.0,85.7554,85.9216,85.6968,85.8727,268984.0
2021-04-26 11:40:00,87.85,87.99,87.81,87.89,333966.0,85.8727,86.0096,85.8336,85.9118,333966.0
2021-04-26 11:50:00,87.89,88.2,87.87,88.17,289403.0,85.9118,86.2148,85.8923,86.1855,289403.0
2021-04-26 12:00:00,88.16,88.2,87.77,87.81,293986.0,86.1757,86.2148,85.7945,85.8336,293986.0
2021-04-26 12:10:00,87.82,88.05,87.78,87.97,193715.0,85.8434,86.0682,85.8043,85.99,193715.0
2021-04-26 12:20:00,87.98,88.12,87.93,88.07,158948.0,85.9998,86.1366,85.9509,86.0878,158948.0
2021-04-26 12:30:00,88.08,88.1,87.93,87.96,107713.0,86.0975,86.1171,85.9509,85.9802,107713.0
2021-04-26 12:40:00,87.98,88.18,87.97,88.04,164701.0,85.9998,86.1953,85.99,86.0584,164701.0
2021-04-26 12:50:00,88.03,88.26,88.01,88.22,173184.0,86.0487,86.2735,86.0291,86.2344,173184.0
2021-04-26 13:00:00,88.22,88.3,88.02,88.03,207581.0,86.2344,86.3126,86.0389,86.0487,207581.0
2021-04-26 13:10:00,88.01,88.26,88.01,88.08,138516.0,86.0291,86.2735,86.0291,86.0975,138516.0
2021-04-26 13:20:00,88.09,88.11,87.88,87.89,196728.0,86.1073,86.1269,85.902,85.9118,196728.0
2021-04-26 13:30:00,87.9,87.93,87.51,87.54,278562.0,85.9216,85.9509,85.5404,85.5697,278562.0
2021-04-26 13:40:00,87.55,87.85,87.53,87.79,222176.0,85.5795,85.8727,85.5599,85.8141,222176.0
2021-04-26 13:50:00,87.8,87.86,87.76,87.81,139849.0,85.8238,85.8825,85.7847,85.8336,139849.0
2021-04-26 14:00:00,87.82,87.95,87.78,87.92,128756.0,85.8434,85.9705,85.8043,85.9411,128756.0
2021-04-26 14:10:00,87.92,87.96,87.77,87.77,122337.0,85.9411,85.9802,85.7945,85.7945,122337.0
2021-04-26 14:20:00,87.76,87.94,87.73,87.89,169082.0,85.7847,85.9607,85.7554,85.9118,169082.0
2021-04-26 14:30:00,87.88,87.9,87.65,87.75,165169.0,85.902,85.9216,85.6772,85.775,165169.0
2021-04-26 14:40:00,87.76,87.88,87.42,87.83,311439.0,85.7847,85.902,85.4524,85.8532,311439.0
2021-04-26 14:50:00,87.82,87.93,87.71,87.87,142412.0,85.8434,85.9509,85.7359,85.8923,142412.0
2021-04-26 15:00:00,87.89,87.94,87.8,87.82,95283.0,85.9118,85.9607,85.8238,85.8434,95283.0
2021-04-26 15:10:00,87.83,87.93,87.77,87.93,118325.0,85.8532,85.9509,85.7945,85.9509,118325.0
2021-04-26 15:20:00,87.92,87.97,87.56,87.61,151439.0,85.9411,85.99,85.5892,85.6381,151439.0
2021-04-26 15:30:00,87.61,87.75,87.47,87.74,259146.0,85.6381,85.775,85.5013,85.7652,259146.0
2021-04-26 15:40:00,87.73,87.87,87.65,87.69,296926.0,85.7554,85.8923,85.6772,85.7163,296926.0
2021-04-26 15:50:00,87.69,87.86,87.6,87.85,625037.0,85.7163,85.8825,85.6283,85.8727,625037.0
2021-04-27 09:30:00,89.29,90.19,89.21,89.79,1789390.0,87.2803,88.1601,87.2021,87.7691,1789390.0
2021-04-27 09:40:00,89.79,89.84,88.47,88.6,996928.0,87.7691,87.8179,86.4788,86.6058,996928.0
2021-04-27 09:50:00,88.61,88.85,88.36,88.38,695884.0,86.6156,86.8502,86.3712,86.3908,695884.0
2021-04-27 10:00:00,88.37,88.47,88.03,88.28,545473.0,86.381,86.4788,86.0487,86.293,545473.0
2021-04-27 10:10:00,88.29,88.47,88.1,88.14,426640.0,86.3028,86.4788,86.1171,86.1562,426640.0
2021-04-27 10:20:00,88.11,88.74,88.08,88.74,393880.0,86.1269,86.7427,86.0975,86.7427,393880.0
2021-04-27 10:30:00,88.74,89.05,88.45,88.73,557466.0,86.7427,87.0457,86.4592,86.7329,557466.0
2021-04-27 10:40:00,88.72,89.25,88.63,89.24,387585.0,86.7231,87.2412,86.6352,87.2314,387585.0
2021-04-27 10:50:00,89.23,89.35,89.05,89.13,332793.0,87.2217,87.339,87.0457,87.1239,332793.0
2021-04-27 11:00:00,89.12,89.2,88.74,88.83,281388.0,87.1141,87.1923,86.7427,86.8307,281388.0
2021-04-27 11:10:00,88.84,88.91,88.56,88.69,182458.0,86.8404,86.9089,86.5667,86.6938,182458.0
2021-04-27 11:20:00,88.67,88.88,88.63,88.83,247988.0,86.6743,86.8795,86.6352,86.8307,247988.0
2021-04-27 11:30:00,88.84,88.96,88.68,88.81,228301.0,86.8404,86.9577,86.684,86.8111,228301.0
2021-04-27 11:40:00,88.82,88.85,88.6,88.61,143691.0,86.8209,86.8502,86.6058,86.6156,143691.0
2021-04-27 11:50:00,88.61,88.97,88.59,88.83,209114.0,86.6156,86.9675,86.5961,86.8307,209114.0
2021-04-27 12:00:00,88.84,88.88,88.7,88.72,106014.0,86.8404,86.8795,86.7036,86.7231,106014.0
2021-04-27 12:10:00,88.73,89.05,88.7,88.97,421320.0,86.7329,87.0457,86.7036,86.9675,421320.0
2021-04-27 12:20:00,88.97,89.24,88.85,89.19,234808.0,86.9675,87.2314,86.8502,87.1826,234808.0
2021-04-27 12:30:00,89.18,89.21,89.02,89.21,342331.0,87.1728,87.2021,87.0164,87.2021,342331.0
2021-04-27 12:40:00,89.2,89.24,89.11,89.2,170844.0,87.1923,87.2314,87.1044,87.1923,170844.0
2021-04-27 12:50:00,89.19,89.28,88.93,88.98,357946.0,87.1826,87.2705,86.9284,86.9773,357946.0
2021-04-27 13:00:00,88.98,89.17,88.91,89.04,163971.0,86.9773,87.163,86.9089,87.0359,163971.0
2021-04-27 13:10:00,89.04,89.04,88.86,88.9,171084.0,87.0359,87.0359,86.86,86.8991,171084.0
2021-04-27 13:20:00,88.9,88.99,88.81,88.84,193806.0,86.8991,86.9871,86.8111,86.8404,193806.0
2021-04-27 13:30:00,88.84,89.0,88.79,88.98,243068.0,86.8404,86.9968,86.7916,86.9773,243068.0
2021-04-27 13:40:00,88.97,89.18,88.96,89.05,193701.0,86.9675,87.1728,86.9577,87.0457,193701.0
2021-04-27 13:50:00,89.05,89.24,89.05,89.24,249044.0,87.0457,87.2314,87.0457,87.2314,249044.0
2021-04-27 14:00:00,89.24,89.32,89.06,89.2,245752.0,87.2314,87.3096,87.0555,87.1923,245752.0
2021-04-27 14:10:00,89.21,89.26,89.15,89.17,115982.0,87.2021,87.251,87.1435,87.163,115982.0
2021-04-27 14:20:00,89.18,89.38,89.1,89.3,139286.0,87.1728,87.3683,87.0946,87.2901,139286.0
2021-04-27 14:30:00,89.29,89.32,89.18,89.26,150073.0,87.2803,87.3096,87.1728,87.251,150073.0
2021-04-27 14:40:00,89.27,89.33,89.21,89.22,127996.0,87.2608,87.3194,87.2021,87.2119,127996.0
2021-04-27 14:50:00,89.22,89.42,89.21,89.31,287060.0,87.2119,87.4074,87.2021,87.2999,287060.0
2021-04-27 15:00:00,89.29,89.41,89.16,89.19,274569.0,87.2803,87.3976,87.1532,87.1826,274569.0
2021-04-27 15:10:00,89.18,89.39,89.18,89.37,246823.0,87.1728,87.3781,87.1728,87.3585,246823.0
2021-04-27 15:20:00,89.35,89.5,89.25,89.47,242502.0,87.339,87.4856,87.2412,87.4563,242502.0
2021-04-27 15:30:00,89.48,89.54,89.36,89.49,346803.0,87.466,87.5247,87.3487,87.4758,346803.0
2021-04-27 15:40:00,89.49,89.54,89.39,89.47,315407.0,87.4758,87.5247,87.3781,87.4563,315407.0
2021-04-27 15:50:00,89.47,89.77,89.43,89.46,867482.0,87.4563,87.7495,87.4172,87.4465,867482.0
2021-04-28 09:30:00,87.61,87.76,86.62,86.68,1698956.0,85.6381,85.7847,84.6704,84.7291,1698956.0
2021-04-28 09:40:00,86.68,87.31,86.49,86.98,811403.0,84.7291,85.3449,84.5433,85.0223,811403.0
2021-04-28 09:50:00,86.99,87.23,86.71,86.81,631693.0,85.0321,85.2667,84.7584,84.8561,631693.0
2021-04-28 10:00:00,86.81,87.0,86.58,86.88,458979.0,84.8561,85.0419,84.6313,84.9246,458979.0
2021-04-28 10:10:00,86.87,86.92,86.68,86.79,512000.0,84.9148,84.9637,84.7291,84.8366,512000.0
2021-04-28 10:20:00,86.78,86.87,86.66,86.73,312843.0,84.8268,84.9148,84.7095,84.7779,312843.0
2021-04-28 10:30:00,86.72,86.72,86.24,86.25,561068.0,84.7682,84.7682,84.299,84.3087,561068.0
2021-04-28 10:40:00,86.23,86.25,85.92,86.16,666060.0,84.2892,84.3087,83.9862,84.2208,666060.0
2021-04-28 10:50:00,86.16,86.37,85.83,86.08,576549.0,84.2208,84.426,83.8982,84.1426,576549.0
2021-04-28 11:00:00,86.06,86.16,85.81,85.93,435365.0,84.123,84.2208,83.8786,83.9959,435365.0
2021-04-28 11:10:00,85.94,85.96,85.47,85.53,583000.0,84.0057,84.0253,83.5463,83.6049,583000.0
2021-04-28 11:20:00,85.54,85.65,85.35,85.58,601096.0,83.6147,83.7222,83.429,83.6538,601096.0
2021-04-28 11:30:00,85.59,85.77,85.46,85.77,427197.0,83.6636,83.8395,83.5365,83.8395,427197.0
2021-04-28 11:40:00,85.76,85.88,85.7,85.86,375463.0,83.8298,83.9471,83.7711,83.9275,375463.0
2021-04-28 11:50:00,85.87,86.12,85.77,85.92,348545.0,83.9373,84.1817,83.8395,83.9862,348545.0
2021-04-28 12:00:00,85.92,86.01,85.79,85.88,204887.0,83.9862,84.0741,83.8591,83.9471,204887.0
2021-04-28 12:10:00,85.88,85.94,85.78,85.84,162496.0,83.9471,84.0057,83.8493,83.908,162496.0
2021-04-28 12:20:00,85.85,85.87,85.72,85.83,183872.0,83.9177,83.9373,83.7907,83.8982,183872.0
2021-04-28 12:30:00,85.83,85.91,85.79,85.83,143309.0,83.8982,83.9764,83.8591,83.8982,143309.0
2021-04-28 12:40:00,85.83,85.86,85.58,85.79,186550.0,83.8982,83.9275,83.6538,83.8591,186550.0
2021-04-28 12:50:00,85.8,85.8,85.61,85.72,147821.0,83.8689,83.8689,83.6831,83.7907,147821.0
2021-04-28 13:00:00,85.72,85.96,85.71,85.94,291244.0,83.7907,84.0253,83.7809,84.0057,291244.0
2021-04-28 13:10:00,85.94,86.09,85.94,86.07,192288.0,84.0057,84.1523,84.0057,84.1328,192288.0
2021-04-28 13:20:00,86.08,86.1,85.95,85.97,243927.0,84.1426,84.1621,84.0155,84.035,243927.0
2021-04-28 13:30:00,85.97,86.0,85.73,85.94,256794.0,84.035,84.0644,83.8004,84.0057,256794.0
2021-04-28 13:40:00,85.93,86.01,85.85,85.92,170324.0,83.9959,84.0741,83.9177,83.9862,170324.0
2021-04-28 13:50:00,85.92,85.93,85.71,85.76,184749.0,83.9862,83.9959,83.7809,83.8298,184749.0
2021-04-28 14:00:00,85.76,85.99,85.59,85.75,346067.0,83.8298,84.0546,83.6636,83.82,346067.0
2021-04-28 14:10:00,85.75,85.88,85.65,85.82,245363.0,83.82,83.9471,83.7222,83.8884,245363.0
2021-04-28 14:20:00,85.81,85.93,85.78,85.87,187406.0,83.8786,83.9959,83.8493,83.9373,187406.0
2021-04-28 14:30:00,85.87,86.29,85.69,86.14,369026.0,83.9373,84.3478,83.7613,84.2012,369026.0
2021-04-28 14:40:00,86.15,86.39,86.1,86.14,362119.0,84.211,84.4456,84.1621,84.2012,362119.0
2021-04-28 14:50:00,86.13,86.21,85.98,86.07,183360.0,84.1914,84.2696,84.0448,84.1328,183360.0
2021-04-28 15:00:00,86.07,86.15,85.92,86.14,226207.0,84.1328,84.211,83.9862,84.2012,226207.0
2021-04-28 15:10:00,86.13,86.21,85.77,86.08,317617.0,84.1914,84.2696,83.8395,84.1426,317617.0
2021-04-28 15:20:00,86.08,86.16,86.02,86.08,200089.0,84.1426,84.2208,84.0839,84.1426,200089.0
2021-04-28 15:30:00,86.08,86.21,85.98,86.17,255771.0,84.1426,84.2696,84.0448,84.2305,255771.0
2021-04-28 15:40:00,86.18,86.3,86.16,86.22,376496.0,84.2403,84.3576,84.2208,84.2794,376496.0
2021-04-28 15:50:00,86.22,86.49,85.92,86.03,1103720.0,84.2794,84.5433,83.9862,84.0937,1103720.0
2021-04-29 09:30:00,87.71,87.72,86.83,86.96,1114228.0,85.7359,85.7456,84.8757,85.0028,1114228.0
2021-04-29 09:40:00,86.95,87.27,86.72,86.8,616945.0,84.993,85.3058,84.7682,84.8464,616945.0
2021-04-29 09:50:00,86.8,87.18,86.54,86.67,389982.0,84.8464,85.2178,84.5922,84.7193,389982.0
2021-04-29 10:00:00,86.66,86.79,86.4,86.5,425980.0,84.7095,84.8366,84.4554,84.5531,425980.0
2021-04-29 10:10:00,86.5,86.81,86.32,86.5,405257.0,84.5531,84.8561,84.3772,84.5531,405257.0
2021-04-29 10:20:00,86.5,86.99,86.47,86.67,370912.0,84.5531,85.0321,84.5238,84.7193,370912.0
2021-04-29 10:30:00,86.67,86.68,85.79,85.88,528057.0,84.7193,84.7291,83.8591,83.9471,528057.0
2021-04-29 10:40:00,85.87,86.1,85.55,85.66,477713.0,83.9373,84.1621,83.6245,83.732,477713.0
2021-04-29 10:50:00,85.66,86.37,85.64,86.34,295431.0,83.732,84.426,83.7125,84.3967,295431.0
2021-04-29 11:00:00,86.3,86.4,86.2,86.35,125735.0,84.3576,84.4554,84.2599,84.4065,125735.0
2021-04-29 11:10:00,86.36,86.5,86.28,86.37,169044.0,84.4163,84.5531,84.3381,84.426,169044.0
2021-04-29 11:20:00,86.41,86.7,86.41,86.66,164123.0,84.4651,84.7486,84.4651,84.7095,164123.0
2021-04-29 11:30:00,86.66,86.88,86.49,86.87,292475.0,84.7095,84.9246,84.5433,84.9148,292475.0
2021-04-29 11:40:00,86.87,87.43,86.82,87.36,645662.0,84.9148,85.4622,84.8659,85.3938,645662.0
2021-04-29 11:50:00,87.35,87.4,86.84,86.87,406403.0,85.384,85.4329,84.8855,84.9148,406403.0
2021-04-29 12:00:00,86.86,86.88,86.26,86.44,433091.0,84.905,84.9246,84.3185,84.4945,433091.0
2021-04-29 12:10:00,86.44,86.75,86.35,86.72,323454.0,84.4945,84.7975,84.4065,84.7682,323454.0
2021-04-29 12:20:00,86.72,86.73,86.35,86.65,284343.0,84.7682,84.7779,84.4065,84.6997,284343.0
2021-04-29 12:30:00,86.65,86.82,86.59,86.76,220026.0,84.6997,84.8659,84.6411,84.8073,220026.0
2021-04-29 12:40:00,86.77,86.87,86.67,86.85,139907.0,84.817,84.9148,84.7193,84.8952,139907.0
2021-04-29 12:50:00,86.86,86.99,86.8,86.84,184450.0,84.905,85.0321,84.8464,84.8855,184450.0
2021-04-29 13:00:00,86.85,86.88,86.6,86.76,185522.0,84.8952,84.9246,84.6509,84.8073,185522.0
2021-04-29 13:10:00,86.77,87.07,86.75,87.02,151141.0,84.817,85.1103,84.7975,85.0614,151141.0
2021-04-29 13:20:00,87.02,87.15,86.91,87.11,158957.0,85.0614,85.1885,84.9539,85.1494,158957.0
2021-04-29 13:30:00,87.12,87.19,86.95,86.95,188425.0,85.1592,85.2276,84.993,84.993,188425.0
2021-04-29 13:40:00,86.96,87.35,86.95,87.29,148378.0,85.0028,85.384,84.993,85.3253,148378.0
2021-04-29 13:50:00,87.28,87.43,87.2,87.36,189394.0,85.3156,85.4622,85.2374,85.3938,189394.0
2021-04-29 14:00:00,87.36,87.6,87.36,87.53,186837.0,85.3938,85.6283,85.3938,85.5599,186837.0
2021-04-29 14:10:00,87.52,87.78,87.47,87.76,255450.0,85.5501,85.8043,85.5013,85.7847,255450.0
2021-04-29 14:20:00,87.76,87.81,87.58,87.58,194910.0,85.7847,85.8336,85.6088,85.6088,194910.0
2021-04-29 14:30:00,87.59,87.72,87.54,87.55,164894.0,85.6186,85.7456,85.5697,85.5795,164894.0
2021-04-29 14:40:00,87.56,87.84,87.54,87.66,262378.0,85.5892,85.8629,85.5697,85.687,262378.0
2021-04-29 14:50:00,87.64,87.66,87.48,87.56,172336.0,85.6674,85.687,85.511,85.5892,172336.0
2021-04-29 15:00:00,87.56,87.69,87.55,87.62,141445.0,85.5892,85.7163,85.5795,85.6479,141445.0
2021-04-29 15:10:00,87.62,87.65,87.39,87.46,149820.0,85.6479,85.6772,85.4231,85.4915,149820.0
2021-04-29 15:20:00,87.46,87.57,87.33,87.48,208517.0,85.4915,85.599,85.3644,85.511,208517.0
2021-04-29 15:30:00,87.48,87.63,87.44,87.58,221147.0,85.511,85.6577,85.4719,85.6088,221147.0
2021-04-29 15:40:00,87.58,87.75,87.57,87.65,306749.0,85.6088,85.775,85.599,85.6772,306749.0
2021-04-29 15:50:00,87.64,88.09,87.53,88.06,1153135.0,85.6674,86.1073,85.5599,86.078,1153135.0
2021-04-30 09:30:00,86.98,88.1,86.62,88.03,1012722.0,85.0223,86.1171,84.6704,86.0487,1012722.0
2021-04-30 09:40:00,88.04,88.04,87.24,87.75,466555.0,86.0584,86.0584,85.2765,85.775,466555.0
2021-04-30 09:50:00,87.75,88.44,87.66,88.44,568811.0,85.775,86.4494,85.687,86.4494,568811.0
2021-04-30 10:00:00,88.42,88.48,87.76,88.0,427867.0,86.4299,86.4885,85.7847,86.0193,427867.0
2021-04-30 10:10:00,87.98,88.15,87.66,87.69,395240.0,85.9998,86.166,85.687,85.7163,395240.0
2021-04-30 10:20:00,87.67,87.84,87.5,87.52,301201.0,85.6968,85.8629,85.5306,85.5501,301201.0
2021-04-30 10:30:00,87.51,88.0,87.45,87.5,293878.0,85.5404,86.0193,85.4817,85.5306,293878.0
2021-04-30 10:40:00,87.5,87.5,87.27,87.31,230044.0,85.5306,85.5306,85.3058,85.3449,230044.0
2021-04-30 10:50:00,87.33,87.33,86.92,86.92,212901.0,85.3644,85.3644,84.9637,84.9637,212901.0
2021-04-30 11:00:00,86.91,87.0,86.76,86.94,246472.0,84.9539,85.0419,84.8073,84.9832,246472.0
2021-04-30 11:10:00,86.92,87.1,86.85,86.88,276296.0,84.9637,85.1396,84.8952,84.9246,276296.0
2021-04-30 11:20:00,86.9,87.11,86.78,86.92,225848.0,84.9441,85.1494,84.8268,84.9637,225848.0
2021-04-30 11:30:00,86.91,87.16,86.88,87.01,188038.0,84.9539,85.1983,84.9246,85.0516,188038.0
2021-04-30 11:40:00,87.01,87.07,86.8,86.89,128403.0,85.0516,85.1103,84.8464,84.9343,128403.0
2021-04-30 11:50:00,86.89,87.02,86.8,86.97,156357.0,84.9343,85.0614,84.8464,85.0125,156357.0
2021-04-30 12:00:00,86.97,87.06,86.89,86.98,122380.0,85.0125,85.1005,84.9343,85.0223,122380.0
2021-04-30 12:10:00,86.97,87.02,86.8,86.84,119708.0,85.0125,85.0614,84.8464,84.8855,119708.0
2021-04-30 12:20:00,86.85,86.94,86.7,86.79,143063.0,84.8952,84.9832,84.7486,84.8366,143063.0
2021-04-30 12:30:00,86.8,86.91,86.54,86.56,163528.0,84.8464,84.9539,84.5922,84.6118,163528.0
2021-04-30 12:40:00,86.57,86.68,86.51,86.68,161353.0,84.6215,84.7291,84.5629,84.7291,161353.0
2021-04-30 12:50:00,86.68,86.69,86.43,86.69,147204.0,84.7291,84.7388,84.4847,84.7388,147204.0
2021-04-30 13:00:00,86.69,86.72,86.5,86.54,130273.0,84.7388,84.7682,84.5531,84.5922,130273.0
2021-04-30 13:10:00,86.54,86.57,86.41,86.49,145750.0,84.5922,84.6215,84.4651,84.5433,145750.0
2021-04-30 13:20:00,86.49,86.5,86.34,86.42,174781.0,84.5433,84.5531,84.3967,84.4749,174781.0
2021-04-30 13:30:00,86.41,86.49,86.32,86.33,105117.0,84.4651,84.5433,84.3772,84.3869,105117.0
2021-04-30 13:40:00,86.33,86.35,85.84,85.9,335964.0,84.3869,84.4065,83.908,83.9666,335964.0
2021-04-30 13:50:00,85.89,86.0,85.63,85.75,323548.0,83.9568,84.0644,83.7027,83.82,323548.0
2021-04-30 14:00:00,85.77,85.87,85.62,85.82,200350.0,83.8395,83.9373,83.6929,83.8884,200350.0
2021-04-30 14:10:00,85.82,85.96,85.77,85.93,154399.0,83.8884,84.0253,83.8395,83.9959,154399.0
2021-04-30 14:20:00,85.93,85.94,85.67,85.9,203771.0,83.9959,84.0057,83.7418,83.9666,203771.0
2021-04-30 14:30:00,85.89,86.02,85.77,85.88,178530.0,83.9568,84.0839,83.8395,83.9471,178530.0
2021-04-30 14:40:00,85.88,86.04,85.84,85.85,139990.0,83.9471,84.1035,83.908,83.9177,139990.0
2021-04-30 14:50:00,85.85,85.87,85.73,85.73,223038.0,83.9177,83.9373,83.8004,83.8004,223038.0
2021-04-30 15:00:00,85.74,85.9,85.7,85.73,224234.0,83.8102,83.9666,83.7711,83.8004,224234.0
2021-04-30 15:10:00,85.71,85.78,85.56,85.61,255456.0,83.7809,83.8493,83.6343,83.6831,255456.0
2021-04-30 15:20:00,85.6,85.92,85.57,85.9,253831.0,83.6734,83.9862,83.644,83.9666,253831.0
2021-04-30 15:30:00,85.9,86.0,85.82,85.95,339630.0,83.9666,84.0644,83.8884,84.0155,339630.0
2021-04-30 15:40:00,85.94,85.99,85.76,85.93,329387.0,84.0057,84.0546,83.8298,83.9959,329387.0
2021-04-30 15:50:00,85.91,86.09,85.78,86.08,827386.0,83.9764,84.1523,83.8493,84.1426,827386.0
2021-05-03 09:30:00,86.97,87.02,86.4,86.6,846380.0,85.0125,85.0614,84.4554,84.6509,846380.0
2021-05-03 09:40:00,86.6,86.79,85.63,85.89,498826.0,84.6509,84.8366,83.7027,83.9568,498826.0
2021-05-03 09:50:00,85.89,86.32,85.73,85.95,389710.0,83.9568,84.3772,83.8004,84.0155,389710.0
2021-05-03 10:00:00,85.93,86.17,85.76,85.86,322233.0,83.9959,84.2305,83.8298,83.9275,322233.0
2021-05-03 10:10:00,85.86,85.93,85.55,85.62,296013.0,83.9275,83.9959,83.6245,83.6929,296013.0
2021-05-03 10:20:00,85.61,85.66,84.95,85.13,514434.0,83.6831,83.732,83.038,83.2139,514434.0
2021-05-03 10:30:00,85.13,85.34,84.9,84.91,367206.0,83.2139,83.4192,82.9891,82.9989,367206.0
2021-05-03 10:40:00,84.92,85.22,84.89,85.04,186554.0,83.0087,83.3019,82.9793,83.126,186554.0
2021-05-03 10:50:00,85.03,85.08,84.71,84.84,371853.0,83.1162,83.1651,82.8034,82.9305,371853.0
2021-05-03 11:00:00,84.82,84.9,84.55,84.67,423674.0,82.9109,82.9891,82.647,82.7643,423674.0
2021-05-03 11:10:00,84.69,84.7,84.08,84.13,564842.0,82.7838,82.7936,82.1876,82.2364,564842.0
2021-05-03 11:20:00,84.13,84.36,83.91,83.93,510517.0,82.2364,82.4613,82.0214,82.041,510517.0
2021-05-03 11:30:00,83.91,84.06,83.87,84.02,447848.0,82.0214,82.168,81.9823,82.1289,447848.0
2021-05-03 11:40:00,84.02,84.19,83.95,84.1,240872.0,82.1289,82.2951,82.0605,82.2071,240872.0
2021-05-03 11:50:00,84.12,84.15,83.92,84.15,216276.0,82.2267,82.256,82.0312,82.256,216276.0
2021-05-03 12:00:00,84.13,84.37,84.09,84.31,307097.0,82.2364,82.471,82.1973,82.4124,307097.0
2021-05-03 12:10:00,84.31,84.35,84.13,84.26,157714.0,82.4124,82.4515,82.2364,82.3635,157714.0
2021-05-03 12:20:00,84.24,84.35,84.09,84.25,172545.0,82.344,82.4515,82.1973,82.3537,172545.0
2021-05-03 12:30:00,84.24,84.26,83.97,84.08,171865.0,82.344,82.3635,82.0801,82.1876,171865.0
2021-05-03 12:40:00,84.08,84.27,84.05,84.24,132544.0,82.1876,82.3733,82.1582,82.344,132544.0
2021-05-03 12:50:00,84.24,84.41,84.15,84.21,148650.0,82.344,82.5101,82.256,82.3146,148650.0
2021-05-03 13:00:00,84.2,84.33,84.13,84.14,108141.0,82.3049,82.4319,82.2364,82.2462,108141.0
2021-05-03 13:10:00,84.14,84.31,84.1,84.27,82683.0,82.2462,82.4124,82.2071,82.3733,82683.0
2021-05-03 13:20:00,84.28,84.35,84.18,84.18,108159.0,82.3831,82.4515,82.2853,82.2853,108159.0
2021-05-03 13:30:00,84.18,84.22,84.0,84.12,159058.0,82.2853,82.3244,82.1094,82.2267,159058.0
2021-05-03 13:40:00,84.14,84.33,84.14,84.28,136667.0,82.2462,82.4319,82.2462,82.3831,136667.0
2021-05-03 13:50:00,84.27,84.3,84.18,84.28,122934.0,82.3733,82.4026,82.2853,82.3831,122934.0
2021-05-03 14:00:00,84.28,84.72,84.28,84.71,337642.0,82.3831,82.8132,82.3831,82.8034,337642.0
2021-05-03 14:10:00,84.7,85.1,84.68,85.04,554000.0,82.7936,83.1846,82.7741,83.126,554000.0
2021-05-03 14:20:00,85.04,85.13,84.98,85.12,368262.0,83.126,83.2139,83.0673,83.2042,368262.0
2021-05-03 14:30:00,85.12,85.48,85.09,85.46,427197.0,83.2042,83.5561,83.1748,83.5365,427197.0
2021-05-03 14:40:00,85.45,85.63,85.45,85.57,393257.0,83.5267,83.7027,83.5267,83.644,393257.0
2021-05-03 14:50:00,85.58,85.75,85.51,85.74,252171.0,83.6538,83.82,83.5854,83.8102,252171.0
2021-05-03 15:00:00,85.75,85.78,85.54,85.66,328515.0,83.82,83.8493,83.6147,83.732,328515.0
2021-05-03 15:10:00,85.64,85.69,85.34,85.35,286816.0,83.7125,83.7613,83.4192,83.429,286816.0
2021-05-03 15:20:00,85.34,85.35,85.1,85.22,337586.0,83.4192,83.429,83.1846,83.3019,337586.0
2021-05-03 15:30:00,85.22,85.34,85.13,85.23,326611.0,83.3019,83.4192,83.2139,83.3117,326611.0
2021-05-03 15:40:00,85.23,85.33,85.15,85.17,318330.0,83.3117,83.4094,83.2335,83.253,318330.0
2021-05-03 15:50:00,85.18,85.2,84.93,85.02,843136.0,83.2628,83.2824,83.0184,83.1064,843136.0
2021-05-04 09:30:00,84.15,84.87,83.82,84.61,753223.0,82.256,82.9598,81.9334,82.7056,753223.0
2021-05-04 09:40:00,84.62,84.62,83.67,83.9,605073.0,82.7154,82.7154,81.7868,82.0116,605073.0
2021-05-04 09:50:00,83.91,85.44,82.74,82.82,1060452.0,82.0214,83.517,80.8777,80.9559,1060452.0
2021-05-04 10:00:00,82.82,82.89,82.4,82.79,598224.0,80.9559,81.0244,80.5454,80.9266,598224.0
2021-05-04 10:10:00,82.79,83.12,82.4,83.12,448474.0,80.9266,81.2492,80.5454,81.2492,448474.0
2021-05-04 10:20:00,83.12,83.33,83.03,83.1,534146.0,81.2492,81.4545,81.1612,81.2296,534146.0
2021-05-04 10:30:00,83.09,83.13,82.69,83.05,599199.0,81.2199,81.259,80.8289,81.1808,599199.0
2021-05-04 10:40:00,83.09,83.32,82.59,82.71,400612.0,81.2199,81.4447,80.7311,80.8484,400612.0
2021-05-04 10:50:00,82.7,82.72,82.18,82.31,582060.0,80.8386,80.8582,80.3303,80.4574,582060.0
2021-05-04 11:00:00,82.33,82.55,82.16,82.26,306139.0,80.477,80.692,80.3108,80.4085,306139.0
2021-05-04 11:10:00,82.25,82.52,82.03,82.42,758823.0,80.3988,80.6627,80.1837,80.5649,758823.0
2021-05-04 11:20:00,82.42,82.9,82.29,82.87,377962.0,80.5649,81.0341,80.4379,81.0048,377962.0
2021-05-04 11:30:00,82.86,83.24,82.71,82.92,504397.0,80.995,81.3665,80.8484,81.0537,504397.0
2021-05-04 11:40:00,82.91,82.99,82.68,82.85,176256.0,81.0439,81.1221,80.8191,80.9853,176256.0
2021-05-04 11:50:00,82.86,82.96,82.63,82.89,231059.0,80.995,81.0928,80.7702,81.0244,231059.0
2021-05-04 12:00:00,82.87,83.35,82.85,83.24,211925.0,81.0048,81.474,80.9853,81.3665,211925.0
2021-05-04 12:10:00,83.24,83.72,83.23,83.53,414014.0,81.3665,81.8357,81.3567,81.65,414014.0
2021-05-04 12:20:00,83.53,83.67,83.21,83.3,219589.0,81.65,81.7868,81.3372,81.4251,219589.0
2021-05-04 12:30:00,83.3,83.33,83.04,83.15,162434.0,81.4251,81.4545,81.171,81.2785,162434.0
2021-05-04 12:40:00,83.15,83.21,82.9,83.17,202424.0,81.2785,81.3372,81.0341,81.2981,202424.0
2021-05-04 12:50:00,83.15,83.28,83.02,83.12,167087.0,81.2785,81.4056,81.1514,81.2492,167087.0
2021-05-04 13:00:00,83.11,83.57,83.04,83.37,305305.0,81.2394,81.6891,81.171,81.4936,305305.0
2021-05-04 13:10:00,83.36,83.62,83.32,83.47,182975.0,81.4838,81.7379,81.4447,81.5913,182975.0
2021-05-04 13:20:00,83.49,83.83,83.42,83.75,159738.0,81.6109,81.9432,81.5424,81.865,159738.0
2021-05-04 13:30:00,83.75,83.98,83.65,83.91,161426.0,81.865,82.0898,81.7673,82.0214,161426.0
2021-05-04 13:40:00,83.9,83.9,83.58,83.73,250343.0,82.0116,82.0116,81.6988,81.8455,250343.0
2021-05-04 13:50:00,83.73,83.82,83.57,83.75,134576.0,81.8455,81.9334,81.6891,81.865,134576.0
2021-05-04 14:00:00,83.75,83.8,83.54,83.77,136401.0,81.865,81.9139,81.6597,81.8846,136401.0
2021-05-04 14:10:00,83.75,84.09,83.7,84.04,155224.0,81.865,82.1973,81.8161,82.1485,155224.0
2021-05-04 14:20:00,84.04,84.1,83.81,83.91,169852.0,82.1485,82.2071,81.9237,82.0214,169852.0
2021-05-04 14:30:00,83.9,84.03,83.86,83.89,88754.0,82.0116,82.1387,81.9725,82.0019,88754.0
2021-05-04 14:40:00,83.91,84.1,83.85,84.07,110790.0,82.0214,82.2071,81.9628,82.1778,110790.0
2021-05-04 14:50:00,84.07,84.2,83.99,84.01,173010.0,82.1778,82.3049,82.0996,82.1192,173010.0
2021-05-04 15:00:00,84.01,84.08,83.81,83.98,280616.0,82.1192,82.1876,81.9237,82.0898,280616.0
2021-05-04 15:10:00,83.98,84.13,83.83,83.95,168604.0,82.0898,82.2364,81.9432,82.0605,168604.0
2021-05-04 15:20:00,83.95,83.95,83.64,83.88,197318.0,82.0605,82.0605,81.7575,81.9921,197318.0
2021-05-04 15:30:00,83.86,84.13,83.72,83.97,239674.0,81.9725,82.2364,81.8357,82.0801,239674.0
2021-05-04 15:40:00,83.97,83.99,83.69,83.75,199313.0,82.0801,82.0996,81.8064,81.865,199313.0
2021-05-04 15:50:00,83.76,84.45,83.75,84.39,609568.0,81.8748,82.5492,81.865,82.4906,609568.0
2021-05-05 09:30:00,85.43,85.69,84.63,84.77,1002661.0,83.5072,83.7613,82.7252,82.862,1002661.0
2021-05-05 09:40:00,84.77,85.37,84.58,84.68,505280.0,82.862,83.4485,82.6763,82.7741,505280.0
2021-05-05 09:50:00,84.68,84.93,84.36,84.44,408033.0,82.7741,83.0184,82.4613,82.5395,408033.0
2021-05-05 10:00:00,84.44,84.48,84.03,84.37,493881.0,82.5395,82.5786,82.1387,82.471,493881.0
2021-05-05 10:10:00,84.37,85.0,84.26,84.93,336337.0,82.471,83.0869,82.3635,83.0184,336337.0
2021-05-05 10:20:00,84.92,85.09,84.47,85.06,465961.0,83.0087,83.1748,82.5688,83.1455,465961.0
2021-05-05 10:30:00,85.06,85.39,84.93,85.37,326957.0,83.1455,83.4681,83.0184,83.4485,326957.0
2021-05-05 10:40:00,85.38,85.81,85.36,85.47,497879.0,83.4583,83.8786,83.4388,83.5463,497879.0
2021-05-05 10:50:00,85.47,85.74,85.47,85.62,256649.0,83.5463,83.8102,83.5463,83.6929,256649.0
2021-05-05 11:00:00,85.63,85.8,85.49,85.57,275171.0,83.7027,83.8689,83.5658,83.644,275171.0
2021-05-05 11:10:00,85.57,85.6,85.39,85.47,248521.0,83.644,83.6734,83.4681,83.5463,248521.0
2021-05-05 11:20:00,85.47,85.69,85.29,85.44,145815.0,83.5463,83.7613,83.3703,83.517,145815.0
2021-05-05 11:30:00,85.42,85.8,85.4,85.72,127831.0,83.4974,83.8689,83.4779,83.7907,127831.0
2021-05-05 11:40:00,85.72,85.76,85.61,85.64,150556.0,83.7907,83.8298,83.6831,83.7125,150556.0
2021-05-05 11:50:00,85.64,85.85,85.58,85.83,193962.0,83.7125,83.9177,83.6538,83.8982,193962.0
2021-05-05 12:00:00,85.83,85.95,85.78,85.9,219606.0,83.8982,84.0155,83.8493,83.9666,219606.0
2021-05-05 12:10:00,85.86,85.91,85.65,85.71,110573.0,83.9275,83.9764,83.7222,83.7809,110573.0
2021-05-05 12:20:00,85.71,85.81,85.52,85.62,128271.0,83.7809,83.8786,83.5952,83.6929,128271.0
2021-05-05 12:30:00,85.63,85.65,85.38,85.39,147478.0,83.7027,83.7222,83.4583,83.4681,147478.0
2021-05-05 12:40:00,85.38,85.58,85.25,85.54,147642.0,83.4583,83.6538,83.3312,83.6147,147642.0
2021-05-05 12:50:00,85.54,85.58,85.27,85.31,195723.0,83.6147,83.6538,83.3508,83.3899,195723.0
2021-05-05 13:00:00,85.29,85.44,85.17,85.41,157962.0,83.3703,83.517,83.253,83.4876,157962.0
2021-05-05 13:10:00,85.41,85.48,85.32,85.44,115534.0,83.4876,83.5561,83.3997,83.517,115534.0
2021-05-05 13:20:00,85.43,85.62,85.4,85.62,117853.0,83.5072,83.6929,83.4779,83.6929,117853.0
2021-05-05 13:30:00,85.62,85.77,85.6,85.72,172533.0,83.6929,83.8395,83.6734,83.7907,172533.0
2021-05-05 13:40:00,85.73,85.8,85.62,85.63,107919.0,83.8004,83.8689,83.6929,83.7027,107919.0
2021-05-05 13:50:00,85.64,85.78,85.53,85.57,172485.0,83.7125,83.8493,83.6049,83.644,172485.0
2021-05-05 14:00:00,85.57,85.63,85.31,85.32,163437.0,83.644,83.7027,83.3899,83.3997,163437.0
2021-05-05 14:10:00,85.31,85.66,85.31,85.64,149881.0,83.3899,83.732,83.3899,83.7125,149881.0
2021-05-05 14:20:00,85.63,85.74,85.53,85.73,93693.0,83.7027,83.8102,83.6049,83.8004,93693.0
2021-05-05 14:30:00,85.73,85.74,85.64,85.72,64200.0,83.8004,83.8102,83.7125,83.7907,64200.0
2021-05-05 14:40:00,85.73,85.91,85.62,85.83,131035.0,83.8004,83.9764,83.6929,83.8982,131035.0
2021-05-05 14:50:00,85.84,85.88,85.58,85.62,126467.0,83.908,83.9471,83.6538,83.6929,126467.0
2021-05-05 15:00:00,85.62,85.62,85.13,85.16,256110.0,83.6929,83.6929,83.2139,83.2433,256110.0
2021-05-05 15:10:00,85.17,85.27,85.0,85.13,256830.0,83.253,83.3508,83.0869,83.2139,256830.0
2021-05-05 15:20:00,85.14,85.22,84.91,85.14,251528.0,83.2237,83.3019,82.9989,83.2237,251528.0
2021-05-05 15:30:00,85.1,85.46,85.02,85.43,329645.0,83.1846,83.5365,83.1064,83.5072,329645.0
2021-05-05 15:40:00,85.41,85.46,85.29,85.3,290708.0,83.4876,83.5365,83.3703,83.3801,290708.0
2021-05-05 15:50:00,85.29,85.4,85.03,85.15,640011.0,83.3703,83.4779,83.1162,83.2335,640011.0
2021-05-06 09:30:00,84.9,85.12,84.34,85.11,670267.0,82.9891,83.2042,82.4417,83.1944,670267.0
2021-05-06 09:40:00,85.09,85.1,84.33,84.35,468081.0,83.1748,83.1846,82.4319,82.4515,468081.0
2021-05-06 09:50:00,84.35,84.8,83.87,83.88,527778.0,82.4515,82.8914,81.9823,81.9921,527778.0
2021-05-06 10:00:00,83.89,83.9,83.42,83.57,484314.0,82.0019,82.0116,81.5424,81.6891,484314.0
2021-05-06 10:10:00,83.57,84.01,83.54,83.57,293677.0,81.6891,82.1192,81.6597,81.6891,293677.0
2021-05-06 10:20:00,83.56,83.88,83.45,83.8,288586.0,81.6793,81.9921,81.5718,81.9139,288586.0
2021-05-06 10:30:00,83.79,84.32,83.6,84.25,275287.0,81.9041,82.4222,81.7184,82.3537,275287.0
2021-05-06 10:40:00,84.25,84.55,84.01,84.07,387702.0,82.3537,82.647,82.1192,82.1778,387702.0
2021-05-06 10:50:00,84.12,84.6,84.1,84.6,160603.0,82.2267,82.6959,82.2071,82.6959,160603.0
2021-05-06 11:00:00,84.63,84.65,83.86,83.92,178400.0,82.7252,82.7447,81.9725,82.0312,178400.0
2021-05-06 11:10:00,83.88,84.2,83.72,84.19,196254.0,81.9921,82.3049,81.8357,82.2951,196254.0
2021-05-06 11:20:00,84.17,84.52,84.13,84.45,197389.0,82.2755,82.6177,82.2364,82.5492,197389.0
2021-05-06 11:30:00,84.47,84.81,84.39,84.68,319483.0,82.5688,82.9011,82.4906,82.7741,319483.0
2021-05-06 11:40:00,84.69,84.96,84.69,84.73,138558.0,82.7838,83.0478,82.7838,82.8229,138558.0
2021-05-06 11:50:00,84.74,84.98,84.67,84.79,213370.0,82.8327,83.0673,82.7643,82.8816,213370.0
2021-05-06 12:00:00,84.8,84.91,84.59,84.65,151768.0,82.8914,82.9989,82.6861,82.7447,151768.0
2021-05-06 12:10:00,84.64,84.78,84.47,84.71,148500.0,82.735,82.8718,82.5688,82.8034,148500.0
2021-05-06 12:20:00,84.7,84.8,84.65,84.68,288438.0,82.7936,82.8914,82.7447,82.7741,288438.0
2021-05-06 12:30:00,84.67,84.79,84.52,84.68,299399.0,82.7643,82.8816,82.6177,82.7741,299399.0
2021-05-06 12:40:00,84.68,84.88,84.6,84.65,185615.0,82.7741,82.9696,82.6959,82.7447,185615.0
2021-05-06 12:50:00,84.67,84.71,84.57,84.7,173290.0,82.7643,82.8034,82.6665,82.7936,173290.0
2021-05-06 13:00:00,84.68,84.74,84.39,84.46,181287.0,82.7741,82.8327,82.4906,82.559,181287.0
2021-05-06 13:10:00,84.45,84.46,84.16,84.22,168740.0,82.5492,82.559,82.2658,82.3244,168740.0
2021-05-06 13:20:00,84.23,84.31,84.15,84.18,189510.0,82.3342,82.4124,82.256,82.2853,189510.0
2021-05-06 13:30:00,84.17,84.23,84.04,84.05,134513.0,82.2755,82.3342,82.1485,82.1582,134513.0
2021-05-06 13:40:00,84.06,84.06,83.62,83.76,253020.0,82.168,82.168,81.7379,81.8748,253020.0
2021-05-06 13:50:00,83.77,83.83,83.55,83.66,104128.0,81.8846,81.9432,81.6695,81.777,104128.0
2021-05-06 14:00:00,83.65,83.88,83.64,83.85,141492.0,81.7673,81.9921,81.7575,81.9628,141492.0
2021-05-06 14:10:00,83.83,83.96,83.57,83.79,193273.0,81.9432,82.0703,81.6891,81.9041,193273.0
2021-05-06 14:20:00,83.78,83.87,83.31,83.35,209269.0,81.8943,81.9823,81.4349,81.474,209269.0
2021-05-06 14:30:00,83.37,83.53,83.28,83.42,191595.0,81.4936,81.65,81.4056,81.5424,191595.0
2021-05-06 14:40:00,83.43,83.61,83.35,83.59,182801.0,81.5522,81.7282,81.474,81.7086,182801.0
2021-05-06 14:50:00,83.58,83.8,83.52,83.57,210032.0,81.6988,81.9139,81.6402,81.6891,210032.0
2021-05-06 15:00:00,83.57,83.71,83.47,83.71,139019.0,81.6891,81.8259,81.5913,81.8259,139019.0
2021-05-06 15:10:00,83.7,83.92,83.64,83.89,239233.0,81.8161,82.0312,81.7575,82.0019,239233.0
2021-05-06 15:20:00,83.89,84.2,83.84,84.14,211764.0,82.0019,82.3049,81.953,82.2462,211764.0
2021-05-06 15:30:00,84.14,84.35,84.11,84.33,240350.0,82.2462,82.4515,82.2169,82.4319,240350.0
2021-05-06 15:40:00,84.33,84.49,84.2,84.48,314593.0,82.4319,82.5883,82.3049,82.5786,314593.0
2021-05-06 15:50:00,84.49,84.91,84.49,84.8,896829.0,82.5883,82.9989,82.5883,82.8914,896829.0
2021-05-07 09:30:00,85.91,85.95,84.99,85.77,921701.0,83.9764,84.0155,83.0771,83.8395,921701.0
2021-05-07 09:40:00,85.76,85.94,85.0,85.8,755739.0,83.8298,84.0057,83.0869,83.8689,755739.0
2021-05-07 09:50:00,85.8,85.87,85.3,85.5,468584.0,83.8689,83.9373,83.3801,83.5756,468584.0
2021-05-07 10:00:00,85.55,85.9,85.39,85.89,442043.0,83.6245,83.9666,83.4681,83.9568,442043.0
2021-05-07 10:10:00,85.9,86.19,85.77,86.15,514821.0,83.9666,84.2501,83.8395,84.211,514821.0
2021-05-07 10:20:00,86.14,86.27,85.9,86.02,375583.0,84.2012,84.3283,83.9666,84.0839,375583.0
2021-05-07 10:30:00,86.02,86.25,85.99,86.06,222398.0,84.0839,84.3087,84.0546,84.123,222398.0
2021-05-07 10:40:00,86.07,86.32,85.86,85.98,279246.0,84.1328,84.3772,83.9275,84.0448,279246.0
2021-05-07 10:50:00,85.98,86.06,85.75,85.91,161940.0,84.0448,84.123,83.82,83.9764,161940.0
2021-05-07 11:00:00,85.89,85.98,85.74,85.75,156291.0,83.9568,84.0448,83.8102,83.82,156291.0
2021-05-07 11:10:00,85.74,85.81,85.56,85.75,276663.0,83.8102,83.8786,83.6343,83.82,276663.0
2021-05-07 11:20:00,85.75,85.76,85.61,85.7,111178.0,83.82,83.8298,83.6831,83.7711,111178.0
2021-05-07 11:30:00,85.7,85.74,85.43,85.52,172092.0,83.7711,83.8102,83.5072,83.5952,172092.0
2021-05-07 11:40:00,85.52,85.64,85.47,85.56,136467.0,83.5952,83.7125,83.5463,83.6343,136467.0
2021-05-07 11:50:00,85.58,85.66,85.46,85.59,179754.0,83.6538,83.732,83.5365,83.6636,179754.0
2021-05-07 12:00:00,85.61,85.66,85.45,85.63,166090.0,83.6831,83.732,83.5267,83.7027,166090.0
2021-05-07 12:10:00,85.61,85.67,85.54,85.66,143258.0,83.6831,83.7418,83.6147,83.732,143258.0
2021-05-07 12:20:00,85.66,85.7,85.56,85.59,95640.0,83.732,83.7711,83.6343,83.6636,95640.0
2021-05-07 12:30:00,85.58,85.65,85.49,85.49,138559.0,83.6538,83.7222,83.5658,83.5658,138559.0
2021-05-07 12:40:00,85.49,85.6,85.28,85.58,247950.0,83.5658,83.6734,83.3606,83.6538,247950.0
2021-05-07 12:50:00,85.57,85.73,85.54,85.72,113490.0,83.644,83.8004,83.6147,83.7907,113490.0
2021-05-07 13:00:00,85.73,85.75,85.46,85.65,79083.0,83.8004,83.82,83.5365,83.7222,79083.0
2021-05-07 13:10:00,85.67,85.69,85.43,85.49,78859.0,83.7418,83.7613,83.5072,83.5658,78859.0
2021-05-07 13:20:00,85.48,85.55,85.33,85.37,96419.0,83.5561,83.6245,83.4094,83.4485,96419.0
2021-05-07 13:30:00,85.37,85.59,85.35,85.52,64624.0,83.4485,83.6636,83.429,83.5952,64624.0
2021-05-07 13:40:00,85.52,85.52,85.35,85.44,82110.0,83.5952,83.5952,83.429,83.517,82110.0
2021-05-07 13:50:00,85.45,85.47,85.27,85.27,91774.0,83.5267,83.5463,83.3508,83.3508,91774.0
2021-05-07 14:00:00,85.27,85.44,85.09,85.42,106052.0,83.3508,83.517,83.1748,83.4974,106052.0
2021-05-07 14:10:00,85.43,85.54,85.4,85.5,79709.0,83.5072,83.6147,83.4779,83.5756,79709.0
2021-05-07 14:20:00,85.5,85.58,85.46,85.53,102924.0,83.5756,83.6538,83.5365,83.6049,102924.0
2021-05-07 14:30:00,85.53,85.68,85.41,85.53,93930.0,83.6049,83.7516,83.4876,83.6049,93930.0
2021-05-07 14:40:00,85.53,85.7,85.36,85.69,93239.0,83.6049,83.7711,83.4388,83.7613,93239.0
2021-05-07 14:50:00,85.69,85.84,85.69,85.8,131857.0,83.7613,83.908,83.7613,83.8689,131857.0
2021-05-07 15:00:00,85.8,85.95,85.74,85.89,144919.0,83.8689,84.0155,83.8102,83.9568,144919.0
2021-05-07 15:10:00,85.89,85.95,85.83,85.93,108607.0,83.9568,84.0155,83.8982,83.9959,108607.0
2021-05-07 15:20:00,85.93,86.04,85.86,85.94,146886.0,83.9959,84.1035,83.9275,84.0057,146886.0
2021-05-07 15:30:00,85.94,86.09,85.94,86.01,159887.0,84.0057,84.1523,84.0057,84.0741,159887.0
2021-05-07 15:40:00,86.03,86.04,85.81,86.03,214954.0,84.0937,84.1035,83.8786,84.0937,214954.0
2021-05-07 15:50:00,86.01,86.12,85.94,85.97,675529.0,84.0741,84.1817,84.0057,84.035,675529.0
2021-05-10 09:30:00,85.0,85.0,83.11,83.16,1260583.0,83.0869,83.0869,81.2394,81.2883,1260583.0
2021-05-10 09:40:00,83.15,83.15,82.26,82.55,1097747.0,81.2785,81.2785,80.4085,80.692,1097747.0
2021-05-10 09:50:00,82.55,82.55,82.11,82.21,934554.0,80.692,80.692,80.2619,80.3597,934554.0
2021-05-10 10:00:00,82.22,82.33,81.91,82.08,750191.0,80.3694,80.477,80.0664,80.2326,750191.0
2021-05-10 10:10:00,82.09,82.66,82.09,82.59,572708.0,80.2424,80.7995,80.2424,80.7311,572708.0
2021-05-10 10:20:00,82.59,82.73,82.11,82.18,497762.0,80.7311,80.868,80.2619,80.3303,497762.0
2021-05-10 10:30:00,82.18,82.19,81.83,82.17,568485.0,80.3303,80.3401,79.9882,80.3206,568485.0
2021-05-10 10:40:00,82.17,82.17,81.62,81.67,460740.0,80.3206,80.3206,79.7829,79.8318,460740.0
2021-05-10 10:50:00,81.66,81.78,81.48,81.69,696082.0,79.822,79.9393,79.6461,79.8514,696082.0
2021-05-10 11:00:00,81.69,81.93,81.45,81.68,662708.0,79.8514,80.086,79.6168,79.8416,662708.0
2021-05-10 11:10:00,81.68,81.69,81.16,81.41,676657.0,79.8416,79.8514,79.3333,79.5777,676657.0
2021-05-10 11:20:00,81.42,81.59,81.31,81.47,368315.0,79.5874,79.7536,79.4799,79.6363,368315.0
2021-05-10 11:30:00,81.48,81.49,81.29,81.38,398342.0,79.6461,79.6559,79.4604,79.5483,398342.0
2021-05-10 11:40:00,81.37,81.88,81.33,81.67,364572.0,79.5386,80.0371,79.4995,79.8318,364572.0
2021-05-10 11:50:00,81.66,81.69,81.43,81.59,233071.0,79.822,79.8514,79.5972,79.7536,233071.0
2021-05-10 12:00:00,81.59,81.63,81.39,81.42,195578.0,79.7536,79.7927,79.5581,79.5874,195578.0
2021-05-10 12:10:00,81.42,81.64,81.38,81.56,251405.0,79.5874,79.8025,79.5483,79.7243,251405.0
2021-05-10 12:20:00,81.55,81.59,81.31,81.34,350401.0,79.7145,79.7536,79.4799,79.5092,350401.0
2021-05-10 12:30:00,81.36,81.4,81.25,81.38,278580.0,79.5288,79.5679,79.4213,79.5483,278580.0
2021-05-10 12:40:00,81.38,81.53,81.27,81.48,161686.0,79.5483,79.695,79.4408,79.6461,161686.0
2021-05-10 12:50:00,81.48,81.59,81.4,81.46,263872.0,79.6461,79.7536,79.5679,79.6265,263872.0
2021-05-10 13:00:00,81.45,81.6,81.35,81.41,200789.0,79.6168,79.7634,79.519,79.5777,200789.0
2021-05-10 13:10:00,81.41,81.56,81.37,81.45,224579.0,79.5777,79.7243,79.5386,79.6168,224579.0
2021-05-10 13:20:00,81.45,81.61,81.37,81.44,171705.0,79.6168,79.7732,79.5386,79.607,171705.0
2021-05-10 13:30:00,81.43,81.49,81.36,81.4,193075.0,79.5972,79.6559,79.5288,79.5679,193075.0
2021-05-10 13:40:00,81.4,81.42,81.27,81.39,318632.0,79.5679,79.5874,79.4408,79.5581,318632.0
2021-05-10 13:50:00,81.39,81.75,81.34,81.57,364466.0,79.5581,79.91,79.5092,79.7341,364466.0
2021-05-10 14:00:00,81.58,81.67,81.36,81.45,335860.0,79.7438,79.8318,79.5288,79.6168,335860.0
2021-05-10 14:10:00,81.45,81.48,81.1,81.28,491778.0,79.6168,79.6461,79.2746,79.4506,491778.0
2021-05-10 14:20:00,81.29,81.39,81.02,81.11,550843.0,79.4604,79.5581,79.1964,79.2844,550843.0
2021-05-10 14:30:00,81.07,81.09,80.83,81.0,975263.0,79.2453,79.2649,79.0107,79.1769,975263.0
2021-05-10 14:40:00,81.01,81.11,80.84,80.89,350030.0,79.1867,79.2844,79.0205,79.0694,350030.0
2021-05-10 14:50:00,80.89,81.1,80.8,81.07,373738.0,79.0694,79.2746,78.9814,79.2453,373738.0
2021-05-10 15:00:00,81.06,81.24,80.97,81.17,398768.0,79.2355,79.4115,79.1476,79.3431,398768.0
2021-05-10 15:10:00,81.18,81.32,81.09,81.15,287605.0,79.3528,79.4897,79.2649,79.3235,287605.0
2021-05-10 15:20:00,81.15,81.19,81.01,81.11,346317.0,79.3235,79.3626,79.1867,79.2844,346317.0
2021-05-10 15:30:00,81.11,81.21,80.97,81.18,631918.0,79.2844,79.3822,79.1476,79.3528,631918.0
2021-05-10 15:40:00,81.18,81.32,80.98,80.99,667841.0,79.3528,79.4897,79.1573,79.1671,667841.0
2021-05-10 15:50:00,81.0,81.21,80.82,80.86,1497346.0,79.1769,79.3822,79.0009,79.04,1497346.0
2021-05-11 09:30:00,77.24,79.23,76.82,79.19,1854879.0,75.5015,77.4467,75.091,77.4076,1854879.0
2021-05-11 09:40:00,79.19,79.44,78.78,79.12,987208.0,77.4076,77.652,77.0069,77.3392,987208.0
2021-05-11 09:50:00,79.12,80.2,79.12,80.12,786446.0,77.3392,78.3949,77.3392,78.3167,786446.0
2021-05-11 10:00:00,80.16,80.34,79.51,79.54,681324.0,78.3558,78.5318,77.7204,77.7498,681324.0
2021-05-11 10:10:00,79.55,79.62,78.63,79.07,1254512.0,77.7595,77.828,76.8602,77.2903,1254512.0
2021-05-11 10:20:00,79.1,79.49,78.56,78.58,734522.0,77.3197,77.7009,76.7918,76.8114,734522.0
2021-05-11 10:30:00,78.59,78.74,78.26,78.48,644167.0,76.8211,76.9678,76.4986,76.7136,644167.0
2021-05-11 10:40:00,78.47,78.89,78.16,78.82,571149.0,76.7038,77.1144,76.4008,77.046,571149.0
2021-05-11 10:50:00,78.86,79.22,78.71,78.98,388105.0,77.0851,77.437,76.9384,77.2024,388105.0
2021-05-11 11:00:00,78.96,79.18,78.57,78.88,410246.0,77.1828,77.3979,76.8016,77.1046,410246.0
2021-05-11 11:10:00,78.84,79.76,78.8,79.74,373633.0,77.0655,77.9648,77.0264,77.9453,373633.0
2021-05-11 11:20:00,79.73,79.9,79.51,79.79,348288.0,77.9355,78.1017,77.7204,77.9941,348288.0
2021-05-11 11:30:00,79.79,79.8,79.42,79.54,539082.0,77.9941,78.0039,77.6325,77.7498,539082.0
2021-05-11 11:40:00,79.53,79.73,79.29,79.56,282519.0,77.74,77.9355,77.5054,77.7693,282519.0
2021-05-11 11:50:00,79.56,79.83,79.44,79.62,517390.0,77.7693,78.0332,77.652,77.828,517390.0
2021-05-11 12:00:00,79.64,79.78,79.49,79.68,227320.0,77.8475,77.9844,77.7009,77.8866,227320.0
2021-05-11 12:10:00,79.68,79.95,79.58,79.88,300566.0,77.8866,78.1505,77.7889,78.0821,300566.0
2021-05-11 12:20:00,79.89,79.91,79.71,79.8,183977.0,78.0919,78.1114,77.9159,78.0039,183977.0
2021-05-11 12:30:00,79.8,80.09,79.7,79.98,224300.0,78.0039,78.2874,77.9062,78.1799,224300.0
2021-05-11 12:40:00,79.97,80.02,79.8,79.81,217051.0,78.1701,78.219,78.0039,78.0137,217051.0
2021-05-11 12:50:00,79.83,79.83,79.44,79.69,184779.0,78.0332,78.0332,77.652,77.8964,184779.0
2021-05-11 13:00:00,79.7,80.11,79.65,79.97,268204.0,77.9062,78.3069,77.8573,78.1701,268204.0
2021-05-11 13:10:00,79.96,80.14,79.8,80.08,242483.0,78.1603,78.3363,78.0039,78.2776,242483.0
2021-05-11 13:20:00,80.07,80.4,80.04,80.35,221687.0,78.2678,78.5904,78.2385,78.5415,221687.0
2021-05-11 13:30:00,80.34,80.57,80.29,80.52,310560.0,78.5318,78.7566,78.4829,78.7077,310560.0
2021-05-11 13:40:00,80.52,80.61,80.38,80.42,213375.0,78.7077,78.7957,78.5709,78.61,213375.0
2021-05-11 13:50:00,80.43,80.45,80.21,80.45,465733.0,78.6197,78.6393,78.4047,78.6393,465733.0
2021-05-11 14:00:00,80.44,80.63,80.17,80.17,411480.0,78.6295,78.8152,78.3656,78.3656,411480.0
2021-05-11 14:10:00,80.17,80.4,80.13,80.36,203512.0,78.3656,78.5904,78.3265,78.5513,203512.0
2021-05-11 14:20:00,80.36,80.69,80.3,80.64,198225.0,78.5513,78.8739,78.4927,78.825,198225.0
2021-05-11 14:30:00,80.62,80.63,80.14,80.2,226476.0,78.8055,78.8152,78.3363,78.3949,226476.0
2021-05-11 14:40:00,80.2,80.44,80.1,80.44,157379.0,78.3949,78.6295,78.2972,78.6295,157379.0
2021-05-11 14:50:00,80.44,80.49,80.21,80.37,205722.0,78.6295,78.6784,78.4047,78.5611,205722.0
2021-05-11 15:00:00,80.36,80.48,80.18,80.19,188223.0,78.5513,78.6686,78.3754,78.3851,188223.0
2021-05-11 15:10:00,80.2,80.5,80.05,80.46,312210.0,78.3949,78.6882,78.2483,78.6491,312210.0
2021-05-11 15:20:00,80.46,80.66,80.26,80.56,211717.0,78.6491,78.8446,78.4536,78.7468,211717.0
2021-05-11 15:30:00,80.57,80.62,80.18,80.29,508858.0,78.7566,78.8055,78.3754,78.4829,508858.0
2021-05-11 15:40:00,80.28,80.63,80.26,80.49,558662.0,78.4731,78.8152,78.4536,78.6784,558662.0
2021-05-11 15:50:00,80.49,80.76,80.39,80.69,1222441.0,78.6784,78.9423,78.5806,78.8739,1222441.0
2021-05-12 09:30:00,79.14,79.97,78.84,79.22,1109375.0,77.3588,78.1701,77.0655,77.437,1109375.0
2021-05-12 09:40:00,79.24,79.62,78.94,79.4,445941.0,77.4565,77.828,77.1633,77.6129,445941.0
2021-05-12 09:50:00,79.4,79.45,78.76,78.8,799871.0,77.6129,77.6618,76.9873,77.0264,799871.0
2021-05-12 10:00:00,78.8,78.97,78.44,78.88,888807.0,77.0264,77.1926,76.6745,77.1046,888807.0
2021-05-12 10:10:00,78.87,78.88,78.16,78.19,561697.0,77.0948,77.1046,76.4008,76.4301,561697.0
2021-05-12 10:20:00,78.2,78.55,78.11,78.12,716539.0,76.4399,76.782,76.3519,76.3617,716539.0
2021-05-12 10:30:00,78.13,78.63,78.09,78.45,437706.0,76.3715,76.8602,76.3324,76.6843,437706.0
2021-05-12 10:40:00,78.46,78.58,78.07,78.15,466776.0,76.6941,76.8114,76.3128,76.391,466776.0
2021-05-12 10:50:00,78.16,78.28,77.98,78.19,372233.0,76.4008,76.5181,76.2249,76.4301,372233.0
2021-05-12 11:00:00,78.17,78.46,78.08,78.43,383343.0,76.4106,76.6941,76.3226,76.6647,383343.0
2021-05-12 11:10:00,78.44,78.8,78.35,78.69,383342.0,76.6745,77.0264,76.5865,76.9189,383342.0
2021-05-12 11:20:00,78.67,78.71,78.28,78.34,278547.0,76.8993,76.9384,76.5181,76.5768,278547.0
2021-05-12 11:30:00,78.3,78.3,77.92,78.03,347895.0,76.5377,76.5377,76.1662,76.2737,347895.0
2021-05-12 11:40:00,78.02,78.11,77.94,77.98,204864.0,76.264,76.3519,76.1858,76.2249,204864.0
2021-05-12 11:50:00,77.95,77.95,77.67,77.69,404600.0,76.1955,76.1955,75.9218,75.9414,404600.0
2021-05-12 12:00:00,77.69,77.75,77.27,77.44,722957.0,75.9414,76.0,75.5309,75.697,722957.0
2021-05-12 12:10:00,77.46,77.52,77.15,77.28,433536.0,75.7166,75.7752,75.4136,75.5406,433536.0
2021-05-12 12:20:00,77.28,77.77,77.2,77.62,287103.0,75.5406,76.0196,75.4624,75.873,287103.0
2021-05-12 12:30:00,77.62,77.89,77.54,77.63,316204.0,75.873,76.1369,75.7948,75.8827,316204.0
2021-05-12 12:40:00,77.63,77.72,77.44,77.63,266499.0,75.8827,75.9707,75.697,75.8827,266499.0
2021-05-12 12:50:00,77.62,77.75,77.53,77.68,184232.0,75.873,76.0,75.785,75.9316,184232.0
2021-05-12 13:00:00,77.66,78.16,77.61,78.0,417279.0,75.9121,76.4008,75.8632,76.2444,417279.0
2021-05-12 13:10:00,78.02,78.1,77.65,77.65,248595.0,76.264,76.3422,75.9023,75.9023,248595.0
2021-05-12 13:20:00,77.65,77.69,77.48,77.54,273942.0,75.9023,75.9414,75.7361,75.7948,273942.0
2021-05-12 13:30:00,77.52,77.69,77.36,77.65,359836.0,75.7752,75.9414,75.6188,75.9023,359836.0
2021-05-12 13:40:00,77.65,77.66,77.28,77.31,196114.0,75.9023,75.9121,75.5406,75.57,196114.0
2021-05-12 13:50:00,77.33,77.54,77.28,77.37,205335.0,75.5895,75.7948,75.5406,75.6286,205335.0
2021-05-12 14:00:00,77.36,77.45,77.21,77.24,240240.0,75.6188,75.7068,75.4722,75.5015,240240.0
2021-05-12 14:10:00,77.24,77.32,76.98,77.22,447853.0,75.5015,75.5797,75.2474,75.482,447853.0
2021-05-12 14:20:00,77.22,77.34,76.93,77.07,598185.0,75.482,75.5993,75.1985,75.3354,598185.0
2021-05-12 14:30:00,77.06,77.24,76.9,77.1,466397.0,75.3256,75.5015,75.1692,75.3647,466397.0
2021-05-12 14:40:00,77.09,77.33,77.0,77.27,301658.0,75.3549,75.5895,75.2669,75.5309,301658.0
2021-05-12 14:50:00,77.24,77.41,77.01,77.01,369063.0,75.5015,75.6677,75.2767,75.2767,369063.0
2021-05-12 15:00:00,77.0,77.08,76.83,76.94,430233.0,75.2669,75.3451,75.1008,75.2083,430233.0
2021-05-12 15:10:00,76.94,76.96,76.65,76.78,444039.0,75.2083,75.2278,74.9248,75.0519,444039.0
2021-05-12 15:20:00,76.78,76.91,76.57,76.63,578452.0,75.0519,75.179,74.8466,74.9053,578452.0
2021-05-12 15:30:00,76.64,76.78,76.58,76.67,626456.0,74.915,75.0519,74.8564,74.9444,626456.0
2021-05-12 15:40:00,76.68,76.87,76.51,76.71,733036.0,74.9541,75.1399,74.788,74.9835,733036.0
2021-05-12 15:50:00,76.67,76.84,76.41,76.8,1440409.0,74.9444,75.1105,74.6902,75.0714,1440409.0
2021-05-13 09:30:00,77.95,78.33,77.38,77.54,1124654.0,76.1955,76.567,75.6384,75.7948,1124654.0
2021-05-13 09:40:00,77.54,78.41,77.52,77.98,1030559.0,75.7948,76.6452,75.7752,76.2249,1030559.0
2021-05-13 09:50:00,77.97,78.71,77.93,78.5,923740.0,76.2151,76.9384,76.176,76.7332,923740.0
2021-05-13 10:00:00,78.5,78.8,78.08,78.24,714817.0,76.7332,77.0264,76.3226,76.479,714817.0
2021-05-13 10:10:00,78.24,78.62,78.06,78.46,1068183.0,76.479,76.8505,76.3031,76.6941,1068183.0
2021-05-13 10:20:00,78.44,78.85,78.32,78.37,572127.0,76.6745,77.0753,76.5572,76.6061,572127.0
2021-05-13 10:30:00,78.36,78.67,78.3,78.42,309617.0,76.5963,76.8993,76.5377,76.655,309617.0
2021-05-13 10:40:00,78.38,78.5,78.17,78.38,397063.0,76.6159,76.7332,76.4106,76.6159,397063.0
2021-05-13 10:50:00,78.39,78.87,78.37,78.5,495987.0,76.6256,77.0948,76.6061,76.7332,495987.0
2021-05-13 11:00:00,78.5,78.52,77.84,77.98,308354.0,76.7332,76.7527,76.088,76.2249,308354.0
2021-05-13 11:10:00,77.96,78.03,77.71,78.0,173299.0,76.2053,76.2737,75.9609,76.2444,173299.0
2021-05-13 11:20:00,77.98,78.06,77.4,77.45,224256.0,76.2249,76.3031,75.6579,75.7068,224256.0
2021-05-13 11:30:00,77.45,77.72,77.38,77.69,294470.0,75.7068,75.9707,75.6384,75.9414,294470.0
2021-05-13 11:40:00,77.66,77.66,77.21,77.63,404436.0,75.9121,75.9121,75.4722,75.8827,404436.0
2021-05-13 11:50:00,77.62,77.74,77.28,77.37,523241.0,75.873,75.9903,75.5406,75.6286,523241.0
2021-05-13 12:00:00,77.37,77.57,77.23,77.36,225916.0,75.6286,75.8241,75.4918,75.6188,225916.0
2021-05-13 12:10:00,77.37,77.6,77.35,77.47,269832.0,75.6286,75.8534,75.609,75.7263,269832.0
2021-05-13 12:20:00,77.47,77.59,77.23,77.55,272562.0,75.7263,75.8436,75.4918,75.8045,272562.0
2021-05-13 12:30:00,77.55,77.79,77.5,77.52,295486.0,75.8045,76.0391,75.7557,75.7752,295486.0
2021-05-13 12:40:00,77.54,77.62,77.33,77.62,273944.0,75.7948,75.873,75.5895,75.873,273944.0
2021-05-13 12:50:00,77.62,77.66,76.99,77.12,344385.0,75.873,75.9121,75.2572,75.3842,344385.0
2021-05-13 13:00:00,77.12,77.37,76.93,77.3,289264.0,75.3842,75.6286,75.1985,75.5602,289264.0
2021-05-13 13:10:00,77.28,77.5,77.21,77.23,270669.0,75.5406,75.7557,75.4722,75.4918,270669.0
2021-05-13 13:20:00,77.21,77.26,76.79,76.96,276603.0,75.4722,75.5211,75.0617,75.2278,276603.0
2021-05-13 13:30:00,76.96,77.02,76.57,76.67,254336.0,75.2278,75.2865,74.8466,74.9444,254336.0
2021-05-13 13:40:00,76.69,76.98,76.53,76.59,211726.0,74.9639,75.2474,74.8075,74.8662,211726.0
2021-05-13 13:50:00,76.6,77.11,76.6,77.03,212505.0,74.8759,75.3745,74.8759,75.2963,212505.0
2021-05-13 14:00:00,77.02,77.73,77.01,77.55,233366.0,75.2865,75.9805,75.2767,75.8045,233366.0
2021-05-13 14:10:00,77.56,77.7,77.35,77.35,308399.0,75.8143,75.9512,75.609,75.609,308399.0
2021-05-13 14:20:00,77.34,77.66,77.25,77.44,342642.0,75.5993,75.9121,75.5113,75.697,342642.0
2021-05-13 14:30:00,77.45,77.77,77.25,77.63,328300.0,75.7068,76.0196,75.5113,75.8827,328300.0
2021-05-13 14:40:00,77.64,77.8,77.45,77.52,316667.0,75.8925,76.0489,75.7068,75.7752,316667.0
2021-05-13 14:50:00,77.51,77.54,77.15,77.18,292088.0,75.7654,75.7948,75.4136,75.4429,292088.0
2021-05-13 15:00:00,77.19,77.54,77.18,77.53,319921.0,75.4527,75.7948,75.4429,75.785,319921.0
2021-05-13 15:10:00,77.54,77.56,77.17,77.29,291726.0,75.7948,75.8143,75.4331,75.5504,291726.0
2021-05-13 15:20:00,77.29,77.39,77.05,77.36,218704.0,75.5504,75.6481,75.3158,75.6188,218704.0
2021-05-13 15:30:00,77.37,77.65,77.36,77.54,284646.0,75.6286,75.9023,75.6188,75.7948,284646.0
2021-05-13 15:40:00,77.54,77.7,77.46,77.58,312018.0,75.7948,75.9512,75.7166,75.8339,312018.0
2021-05-13 15:50:00,77.58,77.59,77.04,77.18,859872.0,75.8339,75.8436,75.306,75.4429,859872.0
2021-05-14 09:30:00,78.78,78.8,77.28,77.42,1046290.0,77.0069,77.0264,75.5406,75.6775,1046290.0
2021-05-14 09:40:00,77.43,77.66,77.08,77.41,653492.0,75.6872,75.9121,75.3451,75.6677,653492.0
2021-05-14 09:50:00,77.42,77.87,77.23,77.87,598004.0,75.6775,76.1173,75.4918,76.1173,598004.0
2021-05-14 10:00:00,77.84,78.06,77.72,77.99,444831.0,76.088,76.3031,75.9707,76.2346,444831.0
2021-05-14 10:10:00,77.99,78.22,77.89,78.1,543009.0,76.2346,76.4595,76.1369,76.3422,543009.0
2021-05-14 10:20:00,78.12,78.49,78.12,78.37,398824.0,76.3617,76.7234,76.3617,76.6061,398824.0
2021-05-14 10:30:00,78.38,78.96,78.38,78.84,437441.0,76.6159,77.1828,76.6159,77.0655,437441.0
2021-05-14 10:40:00,78.85,78.87,78.5,78.81,368530.0,77.0753,77.0948,76.7332,77.0362,368530.0
2021-05-14 10:50:00,78.82,78.84,78.46,78.53,287235.0,77.046,77.0655,76.6941,76.7625,287235.0
2021-05-14 11:00:00,78.54,78.58,78.2,78.25,218783.0,76.7723,76.8114,76.4399,76.4888,218783.0
2021-05-14 11:10:00,78.26,78.57,78.26,78.54,175976.0,76.4986,76.8016,76.4986,76.7723,175976.0
2021-05-14 11:20:00,78.55,78.62,78.38,78.5,232607.0,76.782,76.8505,76.6159,76.7332,232607.0
2021-05-14 11:30:00,78.51,78.56,78.33,78.51,217521.0,76.7429,76.7918,76.567,76.7429,217521.0
2021-05-14 11:40:00,78.52,78.54,78.37,78.46,235940.0,76.7527,76.7723,76.6061,76.6941,235940.0
2021-05-14 11:50:00,78.47,78.59,78.44,78.49,121404.0,76.7038,76.8211,76.6745,76.7234,121404.0
2021-05-14 12:00:00,78.5,78.94,78.48,78.94,345769.0,76.7332,77.1633,76.7136,77.1633,345769.0
2021-05-14 12:10:00,78.94,79.16,78.91,79.16,305158.0,77.1633,77.3783,77.1339,77.3783,305158.0
2021-05-14 12:20:00,79.16,79.33,79.13,79.25,384386.0,77.3783,77.5445,77.349,77.4663,384386.0
2021-05-14 12:30:00,79.27,79.31,79.12,79.21,235615.0,77.4858,77.5249,77.3392,77.4272,235615.0
2021-05-14 12:40:00,79.24,79.36,79.16,79.21,254376.0,77.4565,77.5738,77.3783,77.4272,254376.0
2021-05-14 12:50:00,79.22,79.28,79.09,79.23,164405.0,77.437,77.4956,77.3099,77.4467,164405.0
2021-05-14 13:00:00,79.23,79.46,79.22,79.43,165719.0,77.4467,77.6716,77.437,77.6422,165719.0
2021-05-14 13:10:00,79.43,79.7,79.37,79.56,233520.0,77.6422,77.9062,77.5836,77.7693,233520.0
2021-05-14 13:20:00,79.55,79.74,79.55,79.71,140353.0,77.7595,77.9453,77.7595,77.9159,140353.0
2021-05-14 13:30:00,79.71,79.73,79.29,79.41,284800.0,77.9159,77.9355,77.5054,77.6227,284800.0
2021-05-14 13:40:00,79.41,79.63,79.41,79.57,139912.0,77.6227,77.8377,77.6227,77.7791,139912.0
2021-05-14 13:50:00,79.59,79.79,79.45,79.73,216578.0,77.7986,77.9941,77.6618,77.9355,216578.0
2021-05-14 14:00:00,79.73,79.94,79.68,79.73,227294.0,77.9355,78.1408,77.8866,77.9355,227294.0
2021-05-14 14:10:00,79.73,79.89,79.68,79.89,160635.0,77.9355,78.0919,77.8866,78.0919,160635.0
2021-05-14 14:20:00,79.9,79.9,79.72,79.79,158434.0,78.1017,78.1017,77.9257,77.9941,158434.0
2021-05-14 14:30:00,79.8,79.87,79.7,79.71,174652.0,78.0039,78.0723,77.9062,77.9159,174652.0
2021-05-14 14:40:00,79.71,79.96,79.71,79.95,244102.0,77.9159,78.1603,77.9159,78.1505,244102.0
2021-05-14 14:50:00,79.95,80.14,79.92,80.13,238883.0,78.1505,78.3363,78.1212,78.3265,238883.0
2021-05-14 15:00:00,80.13,80.15,79.9,79.97,253632.0,78.3265,78.346,78.1017,78.1701,253632.0
2021-05-14 15:10:00,79.97,80.07,79.9,79.92,235391.0,78.1701,78.2678,78.1017,78.1212,235391.0
2021-05-14 15:20:00,79.92,80.12,79.88,80.02,284985.0,78.1212,78.3167,78.0821,78.219,284985.0
2021-05-14 15:30:00,80.01,80.05,79.76,79.89,355110.0,78.2092,78.2483,77.9648,78.0919,355110.0
2021-05-14 15:40:00,79.89,79.96,79.77,79.91,361750.0,78.0919,78.1603,77.9746,78.1114,361750.0
2021-05-14 15:50:00,79.9,79.98,79.64,79.68,842768.0,78.1017,78.1799,77.8475,77.8866,842768.0
2021-05-17 09:30:00,79.2,79.3,78.53,79.14,838126.0,77.4174,77.5152,76.7625,77.3588,838126.0
2021-05-17 09:40:00,79.15,79.28,78.6,78.81,496874.0,77.3685,77.4956,76.8309,77.0362,496874.0
2021-05-17 09:50:00,78.82,78.87,77.8,77.9,670340.0,77.046,77.0948,76.0489,76.1467,670340.0
2021-05-17 10:00:00,77.9,78.4,77.72,78.35,603839.0,76.1467,76.6354,75.9707,76.5865,603839.0
2021-05-17 10:10:00,78.37,79.13,78.31,79.1,457492.0,76.6061,77.349,76.5474,77.3197,457492.0
2021-05-17 10:20:00,79.1,79.45,79.0,79.0,419254.0,77.3197,77.6618,77.2219,77.2219,419254.0
2021-05-17 10:30:00,79.01,79.95,78.86,79.8,558040.0,77.2317,78.1505,77.0851,78.0039,558040.0
2021-05-17 10:40:00,79.81,80.18,79.79,80.02,491955.0,78.0137,78.3754,77.9941,78.219,491955.0
2021-05-17 10:50:00,80.02,80.09,79.63,79.82,266709.0,78.219,78.2874,77.8377,78.0235,266709.0
2021-05-17 11:00:00,79.79,79.86,79.27,79.44,300570.0,77.9941,78.0626,77.4858,77.652,300570.0
2021-05-17 11:10:00,79.41,79.94,79.22,79.72,309498.0,77.6227,78.1408,77.437,77.9257,309498.0
2021-05-17 11:20:00,79.71,79.94,79.69,79.76,309007.0,77.9159,78.1408,77.8964,77.9648,309007.0
2021-05-17 11:30:00,79.77,79.91,79.64,79.7,144606.0,77.9746,78.1114,77.8475,77.9062,144606.0
2021-05-17 11:40:00,79.71,79.98,79.6,79.64,130798.0,77.9159,78.1799,77.8084,77.8475,130798.0
2021-05-17 11:50:00,79.64,79.64,79.35,79.45,254378.0,77.8475,77.8475,77.564,77.6618,254378.0
2021-05-17 12:00:00,79.42,79.62,79.28,79.5,281379.0,77.6325,77.828,77.4956,77.7107,281379.0
2021-05-17 12:10:00,79.48,79.67,79.33,79.59,131382.0,77.6911,77.8768,77.5445,77.7986,131382.0
2021-05-17 12:20:00,79.57,79.7,79.56,79.65,97113.0,77.7791,77.9062,77.7693,77.8573,97113.0
2021-05-17 12:30:00,79.65,79.71,79.55,79.65,151404.0,77.8573,77.9159,77.7595,77.8573,151404.0
2021-05-17 12:40:00,79.65,79.78,79.58,79.62,185321.0,77.8573,77.9844,77.7889,77.828,185321.0
2021-05-17 12:50:00,79.62,79.68,79.35,79.35,106239.0,77.828,77.8866,77.564,77.564,106239.0
2021-05-17 13:00:00,79.35,79.57,79.34,79.41,181189.0,77.564,77.7791,77.5543,77.6227,181189.0
2021-05-17 13:10:00,79.42,79.45,79.14,79.14,167658.0,77.6325,77.6618,77.3588,77.3588,167658.0
2021-05-17 13:20:00,79.14,79.19,79.04,79.16,141883.0,77.3588,77.4076,77.261,77.3783,141883.0
2021-05-17 13:30:00,79.16,79.31,78.92,79.08,213782.0,77.3783,77.5249,77.1437,77.3001,213782.0
2021-05-17 13:40:00,79.09,79.23,78.83,79.2,170914.0,77.3099,77.4467,77.0557,77.4174,170914.0
2021-05-17 13:50:00,79.19,79.22,79.03,79.14,134279.0,77.4076,77.437,77.2512,77.3588,134279.0
2021-05-17 14:00:00,79.13,79.31,79.12,79.26,131146.0,77.349,77.5249,77.3392,77.4761,131146.0
2021-05-17 14:10:00,79.26,79.36,79.16,79.34,135056.0,77.4761,77.5738,77.3783,77.5543,135056.0
2021-05-17 14:20:00,79.33,79.49,79.29,79.43,148726.0,77.5445,77.7009,77.5054,77.6422,148726.0
2021-05-17 14:30:00,79.43,79.65,79.32,79.35,205498.0,77.6422,77.8573,77.5347,77.564,205498.0
2021-05-17 14:40:00,79.35,79.54,79.29,79.52,104572.0,77.564,77.7498,77.5054,77.7302,104572.0
2021-05-17 14:50:00,79.53,79.82,79.51,79.79,175811.0,77.74,78.0235,77.7204,77.9941,175811.0
2021-05-17 15:00:00,79.78,80.11,79.76,80.06,277154.0,77.9844,78.3069,77.9648,78.2581,277154.0
2021-05-17 15:10:00,80.06,80.2,79.98,80.01,544787.0,78.2581,78.3949,78.1799,78.2092,544787.0
2021-05-17 15:20:00,80.01,80.01,79.73,79.86,216309.0,78.2092,78.2092,77.9355,78.0626,216309.0
2021-05-17 15:30:00,79.87,80.04,79.84,79.95,254162.0,78.0723,78.2385,78.043,78.1505,254162.0
2021-05-17 15:40:00,79.95,80.32,79.9,80.11,514733.0,78.1505,78.5122,78.1017,78.3069,514733.0
2021-05-17 15:50:00,80.12,80.42,80.11,80.42,708693.0,78.3167,78.61,78.3069,78.61,708693.0
2021-05-18 09:30:00,80.52,80.92,80.01,80.23,1176280.0,78.7077,79.0987,78.2092,78.4242,1176280.0
2021-05-18 09:40:00,80.23,80.52,79.81,80.11,578988.0,78.4242,78.7077,78.0137,78.3069,578988.0
2021-05-18 09:50:00,80.12,80.64,79.95,80.36,607415.0,78.3167,78.825,78.1505,78.5513,607415.0
2021-05-18 10:00:00,80.36,80.48,79.54,79.99,598705.0,78.5513,78.6686,77.7498,78.1896,598705.0
2021-05-18 10:10:00,80.0,80.15,79.73,79.76,340683.0,78.1994,78.346,77.9355,77.9648,340683.0
2021-05-18 10:20:00,79.77,80.39,79.77,80.34,379018.0,77.9746,78.5806,77.9746,78.5318,379018.0
2021-05-18 10:30:00,80.33,80.54,80.28,80.42,378115.0,78.522,78.7273,78.4731,78.61,378115.0
2021-05-18 10:40:00,80.41,80.76,80.21,80.75,409354.0,78.6002,78.9423,78.4047,78.9325,409354.0
2021-05-18 10:50:00,80.75,80.79,80.21,80.52,343925.0,78.9325,78.9716,78.4047,78.7077,343925.0
2021-05-18 11:00:00,80.52,80.54,80.2,80.25,237538.0,78.7077,78.7273,78.3949,78.4438,237538.0
2021-05-18 11:10:00,80.25,80.5,80.2,80.22,595335.0,78.4438,78.6882,78.3949,78.4145,595335.0
2021-05-18 11:20:00,80.2,80.28,79.96,79.98,247819.0,78.3949,78.4731,78.1603,78.1799,247819.0
2021-05-18 11:30:00,79.98,80.0,79.41,79.51,467276.0,78.1799,78.1994,77.6227,77.7204,467276.0
2021-05-18 11:40:00,79.52,79.79,79.43,79.78,388443.0,77.7302,77.9941,77.6422,77.9844,388443.0
2021-05-18 11:50:00,79.77,79.82,79.58,79.7,308282.0,77.9746,78.0235,77.7889,77.9062,308282.0
2021-05-18 12:00:00,79.7,79.86,79.66,79.76,284361.0,77.9062,78.0626,77.8671,77.9648,284361.0
2021-05-18 12:10:00,79.76,79.94,79.68,79.77,488687.0,77.9648,78.1408,77.8866,77.9746,488687.0
2021-05-18 12:20:00,79.8,79.85,79.65,79.77,268534.0,78.0039,78.0528,77.8573,77.9746,268534.0
2021-05-18 12:30:00,79.76,79.96,79.72,79.86,308600.0,77.9648,78.1603,77.9257,78.0626,308600.0
2021-05-18 12:40:00,79.86,79.92,79.78,79.79,164145.0,78.0626,78.1212,77.9844,77.9941,164145.0
2021-05-18 12:50:00,79.78,79.89,79.72,79.81,264596.0,77.9844,78.0919,77.9257,78.0137,264596.0
2021-05-18 13:00:00,79.81,79.83,79.59,79.69,348924.0,78.0137,78.0332,77.7986,77.8964,348924.0
2021-05-18 13:10:00,79.69,79.8,79.61,79.65,225465.0,77.8964,78.0039,77.8182,77.8573,225465.0
2021-05-18 13:20:00,79.66,79.9,79.62,79.85,198984.0,77.8671,78.1017,77.828,78.0528,198984.0
2021-05-18 13:30:00,79.85,80.0,79.68,79.72,245186.0,78.0528,78.1994,77.8866,77.9257,245186.0
2021-05-18 13:40:00,79.73,79.74,79.45,79.45,428379.0,77.9355,77.9453,77.6618,77.6618,428379.0
2021-05-18 13:50:00,79.45,79.63,79.43,79.53,419369.0,77.6618,77.8377,77.6422,77.74,419369.0
2021-05-18 14:00:00,79.52,79.64,79.44,79.48,334447.0,77.7302,77.8475,77.652,77.6911,334447.0
2021-05-18 14:10:00,79.47,79.79,79.46,79.65,391491.0,77.6813,77.9941,77.6716,77.8573,391491.0
2021-05-18 14:20:00,79.65,79.74,79.34,79.39,350560.0,77.8573,77.9453,77.5543,77.6031,350560.0
2021-05-18 14:30:00,79.39,79.42,79.03,79.08,499882.0,77.6031,77.6325,77.2512,77.3001,499882.0
2021-05-18 14:40:00,79.08,79.11,78.8,78.88,473218.0,77.3001,77.3294,77.0264,77.1046,473218.0
2021-05-18 14:50:00,78.87,79.19,78.82,79.13,397643.0,77.0948,77.4076,77.046,77.349,397643.0
2021-05-18 15:00:00,79.12,79.3,79.09,79.29,350992.0,77.3392,77.5152,77.3099,77.5054,350992.0
2021-05-18 15:10:00,79.29,79.33,79.1,79.15,407921.0,77.5054,77.5445,77.3197,77.3685,407921.0
2021-05-18 15:20:00,79.15,79.19,79.02,79.03,582363.0,77.3685,77.4076,77.2415,77.2512,582363.0
2021-05-18 15:30:00,79.04,79.31,79.04,79.22,477286.0,77.261,77.5249,77.261,77.437,477286.0
2021-05-18 15:40:00,79.22,79.33,79.01,79.07,422992.0,77.437,77.5445,77.2317,77.2903,422992.0
2021-05-18 15:50:00,79.06,79.16,78.81,78.88,1032809.0,77.2806,77.3783,77.0362,77.1046,1032809.0
2021-05-19 09:30:00,77.34,77.41,76.42,76.43,1608300.0,75.5993,75.6677,74.7,74.7098,1608300.0
2021-05-19 09:40:00,76.44,77.07,76.16,76.89,984023.0,74.7195,75.3354,74.4458,75.1594,984023.0
2021-05-19 09:50:00,76.89,77.07,76.16,76.31,854083.0,75.1594,75.3354,74.4458,74.5925,854083.0
2021-05-19 10:00:00,76.31,76.95,76.25,76.92,778245.0,74.5925,75.2181,74.5338,75.1887,778245.0
2021-05-19 10:10:00,76.92,77.08,76.58,76.88,626447.0,75.1887,75.3451,74.8564,75.1496,626447.0
2021-05-19 10:20:00,76.88,77.08,76.67,77.05,664638.0,75.1496,75.3451,74.9444,75.3158,664638.0
2021-05-19 10:30:00,77.04,77.06,76.42,76.49,436652.0,75.306,75.3256,74.7,74.7684,436652.0
2021-05-19 10:40:00,76.49,77.32,76.45,77.21,536320.0,74.7684,75.5797,74.7293,75.4722,536320.0
2021-05-19 10:50:00,77.21,77.8,77.18,77.72,626056.0,75.4722,76.0489,75.4429,75.9707,626056.0
2021-05-19 11:00:00,77.72,78.47,77.62,78.35,863369.0,75.9707,76.7038,75.873,76.5865,863369.0
2021-05-19 11:10:00,78.35,79.36,78.3,78.59,2092557.0,76.5865,77.5738,76.5377,76.8211,2092557.0
2021-05-19 11:20:00,78.58,79.12,78.43,78.5,644080.0,76.8114,77.3392,76.6647,76.7332,644080.0
2021-05-19 11:30:00,78.52,78.74,78.23,78.67,436905.0,76.7527,76.9678,76.4692,76.8993,436905.0
2021-05-19 11:40:00,78.65,78.73,78.36,78.38,463582.0,76.8798,76.958,76.5963,76.6159,463582.0
2021-05-19 11:50:00,78.39,78.75,78.29,78.65,296508.0,76.6256,76.9775,76.5279,76.8798,296508.0
2021-05-19 12:00:00,78.65,78.75,78.49,78.74,227812.0,76.8798,76.9775,76.7234,76.9678,227812.0
2021-05-19 12:10:00,78.74,79.26,78.74,79.23,509436.0,76.9678,77.4761,76.9678,77.4467,509436.0
2021-05-19 12:20:00,79.23,79.74,79.09,79.43,932050.0,77.4467,77.9453,77.3099,77.6422,932050.0
2021-05-19 12:30:00,79.44,79.71,79.41,79.61,394230.0,77.652,77.9159,77.6227,77.8182,394230.0
2021-05-19 12:40:00,79.59,79.73,79.43,79.55,241169.0,77.7986,77.9355,77.6422,77.7595,241169.0
2021-05-19 12:50:00,79.56,79.69,79.4,79.47,212552.0,77.7693,77.8964,77.6129,77.6813,212552.0
2021-05-19 13:00:00,79.48,80.2,79.38,80.11,627749.0,77.6911,78.3949,77.5934,78.3069,627749.0
2021-05-19 13:10:00,80.11,80.27,80.02,80.06,320032.0,78.3069,78.4633,78.219,78.2581,320032.0
2021-05-19 13:20:00,80.07,80.08,79.75,79.81,234908.0,78.2678,78.2776,77.955,78.0137,234908.0
2021-05-19 13:30:00,79.82,79.88,79.39,79.5,386871.0,78.0235,78.0821,77.6031,77.7107,386871.0
2021-05-19 13:40:00,79.51,79.56,79.4,79.52,288725.0,77.7204,77.7693,77.6129,77.7302,288725.0
2021-05-19 13:50:00,79.54,79.62,79.44,79.5,184120.0,77.7498,77.828,77.652,77.7107,184120.0
2021-05-19 14:00:00,79.51,79.82,79.05,79.47,447857.0,77.7204,78.0235,77.2708,77.6813,447857.0
2021-05-19 14:10:00,79.47,79.57,79.13,79.4,307820.0,77.6813,77.7791,77.349,77.6129,307820.0
2021-05-19 14:20:00,79.41,80.1,79.4,79.9,462815.0,77.6227,78.2972,77.6129,78.1017,462815.0
2021-05-19 14:30:00,79.91,80.12,79.53,79.55,448957.0,78.1114,78.3167,77.74,77.7595,448957.0
2021-05-19 14:40:00,79.55,79.62,79.25,79.39,267881.0,77.7595,77.828,77.4663,77.6031,267881.0
2021-05-19 14:50:00,79.39,79.68,79.31,79.34,243262.0,77.6031,77.8866,77.5249,77.5543,243262.0
2021-05-19 15:00:00,79.35,79.62,79.27,79.57,259037.0,77.564,77.828,77.4858,77.7791,259037.0
2021-05-19 15:10:00,79.56,79.83,79.54,79.64,293159.0,77.7693,78.0332,77.7498,77.8475,293159.0
2021-05-19 15:20:00,79.65,79.92,79.5,79.87,243120.0,77.8573,78.1212,77.7107,78.0723,243120.0
2021-05-19 15:30:00,79.87,79.88,79.53,79.56,297296.0,78.0723,78.0821,77.74,77.7693,297296.0
2021-05-19 15:40:00,79.56,79.6,79.13,79.14,369825.0,77.7693,77.8084,77.349,77.3588,369825.0
2021-05-19 15:50:00,79.15,79.96,79.12,79.93,1108486.0,77.3685,78.1603,77.3392,78.131,1108486.0
2021-05-20 09:30:00,80.5,80.79,80.03,80.2,979373.0,78.6882,78.9716,78.2287,78.3949,979373.0
2021-05-20 09:40:00,80.21,80.81,80.14,80.38,673930.0,78.4047,78.9912,78.3363,78.5709,673930.0
2021-05-20 09:50:00,80.38,80.6,79.87,80.03,480429.0,78.5709,78.7859,78.0723,78.2287,480429.0
2021-05-20 10:00:00,80.05,80.22,79.77,79.82,457236.0,78.2483,78.4145,77.9746,78.0235,457236.0
2021-05-20 10:10:00,79.83,79.93,79.52,79.72,587373.0,78.0332,78.131,77.7302,77.9257,587373.0
2021-05-20 10:20:00,79.73,79.89,79.67,79.82,266197.0,77.9355,78.0919,77.8768,78.0235,266197.0
2021-05-20 10:30:00,79.84,79.88,79.61,79.61,268089.0,78.043,78.0821,77.8182,77.8182,268089.0
2021-05-20 10:40:00,79.61,80.1,79.61,80.02,355355.0,77.8182,78.2972,77.8182,78.219,355355.0
2021-05-20 10:50:00,80.02,80.13,79.91,79.93,243170.0,78.219,78.3265,78.1114,78.131,243170.0
2021-05-20 11:00:00,79.93,80.24,79.92,80.16,227573.0,78.131,78.434,78.1212,78.3558,227573.0
2021-05-20 11:10:00,80.16,80.36,80.1,80.34,223022.0,78.3558,78.5513,78.2972,78.5318,223022.0
2021-05-20 11:20:00,80.33,80.36,80.15,80.34,263157.0,78.522,78.5513,78.346,78.5318,263157.0
2021-05-20 11:30:00,80.33,80.42,80.15,80.4,271489.0,78.522,78.61,78.346,78.5904,271489.0
2021-05-20 11:40:00,80.42,80.49,80.38,80.48,239044.0,78.61,78.6784,78.5709,78.6686,239044.0
2021-05-20 11:50:00,80.48,80.58,80.41,80.51,169159.0,78.6686,78.7664,78.6002,78.6979,169159.0
2021-05-20 12:00:00,80.51,80.52,80.14,80.15,260192.0,78.6979,78.7077,78.3363,78.346,260192.0
2021-05-20 12:10:00,80.15,80.3,80.08,80.23,267859.0,78.346,78.4927,78.2776,78.4242,267859.0
2021-05-20 12:20:00,80.24,80.28,80.09,80.21,163021.0,78.434,78.4731,78.2874,78.4047,163021.0
2021-05-20 12:30:00,80.21,80.25,79.83,79.92,219520.0,78.4047,78.4438,78.0332,78.1212,219520.0
2021-05-20 12:40:00,79.92,80.21,79.9,80.14,426225.0,78.1212,78.4047,78.1017,78.3363,426225.0
2021-05-20 12:50:00,80.14,80.36,80.12,80.26,215322.0,78.3363,78.5513,78.3167,78.4536,215322.0
2021-05-20 13:00:00,80.25,80.36,80.17,80.31,177652.0,78.4438,78.5513,78.3656,78.5024,177652.0
2021-05-20 13:10:00,80.31,80.48,80.3,80.38,216719.0,78.5024,78.6686,78.4927,78.5709,216719.0
2021-05-20 13:20:00,80.38,80.64,80.37,80.61,236583.0,78.5709,78.825,78.5611,78.7957,236583.0
2021-05-20 13:30:00,80.62,80.74,80.59,80.7,164595.0,78.8055,78.9227,78.7761,78.8836,164595.0
2021-05-20 13:40:00,80.7,80.82,80.59,80.76,184521.0,78.8836,79.0009,78.7761,78.9423,184521.0
2021-05-20 13:50:00,80.75,80.8,80.35,80.48,234868.0,78.9325,78.9814,78.5415,78.6686,234868.0
2021-05-20 14:00:00,80.5,80.56,80.39,80.54,225397.0,78.6882,78.7468,78.5806,78.7273,225397.0
2021-05-20 14:10:00,80.55,80.65,80.42,80.61,184866.0,78.737,78.8348,78.61,78.7957,184866.0
2021-05-20 14:20:00,80.61,80.74,80.57,80.72,166950.0,78.7957,78.9227,78.7566,78.9032,166950.0
2021-05-20 14:30:00,80.73,80.78,80.66,80.73,180249.0,78.913,78.9618,78.8446,78.913,180249.0
2021-05-20 14:40:00,80.73,80.87,80.7,80.84,193358.0,78.913,79.0498,78.8836,79.0205,193358.0
2021-05-20 14:50:00,80.83,81.09,80.8,81.06,379856.0,79.0107,79.2649,78.9814,79.2355,379856.0
2021-05-20 15:00:00,81.06,81.11,80.87,80.98,304439.0,79.2355,79.2844,79.0498,79.1573,304439.0
2021-05-20 15:10:00,80.98,81.18,80.97,81.16,424659.0,79.1573,79.3528,79.1476,79.3333,424659.0
2021-05-20 15:20:00,81.16,81.39,81.14,81.37,471704.0,79.3333,79.5581,79.3137,79.5386,471704.0
2021-05-20 15:30:00,81.36,81.45,81.26,81.34,444873.0,79.5288,79.6168,79.431,79.5092,444873.0
2021-05-20 15:40:00,81.34,81.49,81.21,81.22,508388.0,79.5092,79.6559,79.3822,79.3919,508388.0
2021-05-20 15:50:00,81.23,81.34,81.03,81.13,1082661.0,79.4017,79.5092,79.2062,79.304,1082661.0
2021-05-21 09:30:00,81.77,81.99,80.71,80.91,1083559.0,79.9296,80.1446,78.8934,79.0889,1083559.0
2021-05-21 09:40:00,80.91,81.56,80.82,81.29,610522.0,79.0889,79.7243,79.0009,79.4604,610522.0
2021-05-21 09:50:00,81.27,81.77,81.06,81.7,435907.0,79.4408,79.9296,79.2355,79.8611,435907.0
2021-05-21 10:00:00,81.71,81.96,81.34,81.66,429613.0,79.8709,80.1153,79.5092,79.822,429613.0
2021-05-21 10:10:00,81.67,81.78,81.12,81.14,399539.0,79.8318,79.9393,79.2942,79.3137,399539.0
2021-05-21 10:20:00,81.15,81.35,80.96,81.04,379270.0,79.3235,79.519,79.1378,79.216,379270.0
2021-05-21 10:30:00,81.04,81.27,80.75,80.86,276163.0,79.216,79.4408,78.9325,79.04,276163.0
2021-05-21 10:40:00,80.85,80.96,80.73,80.89,201455.0,79.0303,79.1378,78.913,79.0694,201455.0
2021-05-21 10:50:00,80.9,81.23,80.82,81.18,312492.0,79.0791,79.4017,79.0009,79.3528,312492.0
2021-05-21 11:00:00,81.2,81.41,81.11,81.36,198151.0,79.3724,79.5777,79.2844,79.5288,198151.0
2021-05-21 11:10:00,81.36,81.39,81.08,81.11,205152.0,79.5288,79.5581,79.2551,79.2844,205152.0
2021-05-21 11:20:00,81.12,81.14,80.74,80.78,226513.0,79.2942,79.3137,78.9227,78.9618,226513.0
2021-05-21 11:30:00,80.79,80.99,80.75,80.92,180580.0,78.9716,79.1671,78.9325,79.0987,180580.0
2021-05-21 11:40:00,80.9,80.99,80.7,80.77,244185.0,79.0791,79.1671,78.8836,78.9521,244185.0
2021-05-21 11:50:00,80.77,80.85,80.5,80.6,227870.0,78.9521,79.0303,78.6882,78.7859,227870.0
2021-05-21 12:00:00,80.62,80.72,80.37,80.48,362321.0,78.8055,78.9032,78.5611,78.6686,362321.0
2021-05-21 12:10:00,80.48,80.6,80.42,80.49,182598.0,78.6686,78.7859,78.61,78.6784,182598.0
2021-05-21 12:20:00,80.49,80.64,80.46,80.6,123306.0,78.6784,78.825,78.6491,78.7859,123306.0
2021-05-21 12:30:00,80.6,80.79,80.58,80.79,115788.0,78.7859,78.9716,78.7664,78.9716,115788.0
2021-05-21 12:40:00,80.78,80.84,80.65,80.79,162556.0,78.9618,79.0205,78.8348,78.9716,162556.0
2021-05-21 12:50:00,80.79,80.81,80.51,80.72,162512.0,78.9716,78.9912,78.6979,78.9032,162512.0
2021-05-21 13:00:00,80.72,80.79,80.66,80.7,87674.0,78.9032,78.9716,78.8446,78.8836,87674.0
2021-05-21 13:10:00,80.7,80.81,80.67,80.68,76052.0,78.8836,78.9912,78.8543,78.8641,76052.0
2021-05-21 13:20:00,80.68,80.95,80.68,80.95,100853.0,78.8641,79.128,78.8641,79.128,100853.0
2021-05-21 13:30:00,80.94,81.08,80.92,81.02,108667.0,79.1182,79.2551,79.0987,79.1964,108667.0
2021-05-21 13:40:00,81.02,81.14,80.92,80.96,192430.0,79.1964,79.3137,79.0987,79.1378,192430.0
2021-05-21 13:50:00,80.97,80.99,80.82,80.9,125354.0,79.1476,79.1671,79.0009,79.0791,125354.0
2021-05-21 14:00:00,80.9,81.02,80.85,80.96,156832.0,79.0791,79.1964,79.0303,79.1378,156832.0
2021-05-21 14:10:00,80.97,81.08,80.95,80.98,121945.0,79.1476,79.2551,79.128,79.1573,121945.0
2021-05-21 14:20:00,80.98,81.03,80.77,80.86,135958.0,79.1573,79.2062,78.9521,79.04,135958.0
2021-05-21 14:30:00,80.86,80.99,80.64,80.73,158247.0,79.04,79.1671,78.825,78.913,158247.0
2021-05-21 14:40:00,80.71,80.82,80.64,80.7,125439.0,78.8934,79.0009,78.825,78.8836,125439.0
2021-05-21 14:50:00,80.7,80.9,80.7,80.84,120213.0,78.8836,79.0791,78.8836,79.0205,120213.0
2021-05-21 15:00:00,80.84,80.87,80.71,80.76,112836.0,79.0205,79.0498,78.8934,78.9423,112836.0
2021-05-21 15:10:00,80.75,80.9,80.73,80.88,122624.0,78.9325,79.0791,78.913,79.0596,122624.0
2021-05-21 15:20:00,80.88,80.95,80.8,80.93,134949.0,79.0596,79.128,78.9814,79.1085,134949.0
2021-05-21 15:30:00,80.93,80.94,80.71,80.74,231942.0,79.1085,79.1182,78.8934,78.9227,231942.0
2021-05-21 15:40:00,80.73,80.76,80.57,80.7,230755.0,78.913,78.9423,78.7566,78.8836,230755.0
2021-05-21 15:50:00,80.69,80.83,80.63,80.72,728714.0,78.8739,79.0107,78.8152,78.9032,728714.0
2021-05-24 09:30:00,81.44,82.66,81.36,82.53,1115313.0,79.607,80.7995,79.5288,80.6725,1115313.0
2021-05-24 09:40:00,82.51,83.28,82.51,83.13,902055.0,80.6529,81.4056,80.6529,81.259,902055.0
2021-05-24 09:50:00,83.15,83.44,82.76,82.85,674964.0,81.2785,81.562,80.8973,80.9853,674964.0
2021-05-24 10:00:00,82.87,82.99,82.63,82.81,542925.0,81.0048,81.1221,80.7702,80.9462,542925.0
2021-05-24 10:10:00,82.82,83.16,82.77,82.86,463178.0,80.9559,81.2883,80.9071,80.995,463178.0
2021-05-24 10:20:00,82.84,83.02,82.57,82.67,241892.0,80.9755,81.1514,80.7116,80.8093,241892.0
2021-05-24 10:30:00,82.67,83.1,82.66,83.1,242055.0,80.8093,81.2296,80.7995,81.2296,242055.0
2021-05-24 10:40:00,83.11,83.12,82.76,82.76,183067.0,81.2394,81.2492,80.8973,80.8973,183067.0
2021-05-24 10:50:00,82.76,82.84,82.46,82.51,283267.0,80.8973,80.9755,80.604,80.6529,283267.0
2021-05-24 11:00:00,82.54,82.8,82.46,82.73,207143.0,80.6822,80.9364,80.604,80.868,207143.0
2021-05-24 11:10:00,82.72,82.95,82.64,82.85,199158.0,80.8582,81.083,80.78,80.9853,199158.0
2021-05-24 11:20:00,82.85,82.97,82.73,82.92,151209.0,80.9853,81.1026,80.868,81.0537,151209.0
2021-05-24 11:30:00,82.93,83.06,82.79,82.85,217118.0,81.0635,81.1905,80.9266,80.9853,217118.0
2021-05-24 11:40:00,82.84,83.15,82.82,83.15,266367.0,80.9755,81.2785,80.9559,81.2785,266367.0
2021-05-24 11:50:00,83.14,83.29,83.07,83.27,194463.0,81.2687,81.4154,81.2003,81.3958,194463.0
2021-05-24 12:00:00,83.27,83.39,83.21,83.22,268303.0,81.3958,81.5131,81.3372,81.3469,268303.0
2021-05-24 12:10:00,83.22,83.29,83.18,83.27,114656.0,81.3469,81.4154,81.3078,81.3958,114656.0
2021-05-24 12:20:00,83.28,83.33,83.16,83.28,143962.0,81.4056,81.4545,81.2883,81.4056,143962.0
2021-05-24 12:30:00,83.29,83.57,83.25,83.56,241924.0,81.4154,81.6891,81.3763,81.6793,241924.0
2021-05-24 12:40:00,83.56,83.62,83.38,83.41,237636.0,81.6793,81.7379,81.5033,81.5327,237636.0
2021-05-24 12:50:00,83.4,83.41,83.22,83.25,135636.0,81.5229,81.5327,81.3469,81.3763,135636.0
2021-05-24 13:00:00,83.27,83.34,83.0,83.13,192215.0,81.3958,81.4642,81.1319,81.259,192215.0
2021-05-24 13:10:00,83.15,83.29,83.14,83.27,145962.0,81.2785,81.4154,81.2687,81.3958,145962.0
2021-05-24 13:20:00,83.26,83.32,83.18,83.25,107481.0,81.386,81.4447,81.3078,81.3763,107481.0
2021-05-24 13:30:00,83.26,83.37,83.23,83.34,102142.0,81.386,81.4936,81.3567,81.4642,102142.0
2021-05-24 13:40:00,83.35,83.42,83.26,83.29,174757.0,81.474,81.5424,81.386,81.4154,174757.0
2021-05-24 13:50:00,83.29,83.37,83.25,83.32,116927.0,81.4154,81.4936,81.3763,81.4447,116927.0
2021-05-24 14:00:00,83.31,83.45,83.24,83.38,437990.0,81.4349,81.5718,81.3665,81.5033,437990.0
2021-05-24 14:10:00,83.38,83.44,83.18,83.34,369366.0,81.5033,81.562,81.3078,81.4642,369366.0
2021-05-24 14:20:00,83.34,83.45,83.23,83.26,207493.0,81.4642,81.5718,81.3567,81.386,207493.0
2021-05-24 14:30:00,83.27,83.27,83.15,83.17,168612.0,81.3958,81.3958,81.2785,81.2981,168612.0
2021-05-24 14:40:00,83.17,83.41,83.16,83.37,169706.0,81.2981,81.5327,81.2883,81.4936,169706.0
2021-05-24 14:50:00,83.37,83.46,83.24,83.38,228495.0,81.4936,81.5815,81.3665,81.5033,228495.0
2021-05-24 15:00:00,83.38,83.56,83.34,83.4,478434.0,81.5033,81.6793,81.4642,81.5229,478434.0
2021-05-24 15:10:00,83.39,83.4,83.2,83.23,139984.0,81.5131,81.5229,81.3274,81.3567,139984.0
2021-05-24 15:20:00,83.23,83.25,83.13,83.23,207545.0,81.3567,81.3763,81.259,81.3567,207545.0
2021-05-24 15:30:00,83.23,83.35,83.06,83.11,423372.0,81.3567,81.474,81.1905,81.2394,423372.0
2021-05-24 15:40:00,83.12,83.3,83.03,83.24,800685.0,81.2492,81.4251,81.1612,81.3665,800685.0
2021-05-24 15:50:00,83.23,83.23,82.81,82.91,856717.0,81.3567,81.3567,80.9462,81.0439,856717.0
2021-05-25 09:30:00,83.52,83.71,82.47,82.85,1080018.0,81.6402,81.8259,80.6138,80.9853,1080018.0
2021-05-25 09:40:00,82.87,83.47,82.76,83.36,666605.0,81.0048,81.5913,80.8973,81.4838,666605.0
2021-05-25 09:50:00,83.33,83.39,82.67,82.78,371431.0,81.4545,81.5131,80.8093,80.9168,371431.0
2021-05-25 10:00:00,82.79,83.19,82.6,83.04,329634.0,80.9266,81.3176,80.7409,81.171,329634.0
2021-05-25 10:10:00,83.04,83.21,82.89,83.03,308652.0,81.171,81.3372,81.0244,81.1612,308652.0
2021-05-25 10:20:00,83.04,83.32,83.03,83.22,230722.0,81.171,81.4447,81.1612,81.3469,230722.0
2021-05-25 10:30:00,83.24,83.3,82.71,82.94,347367.0,81.3665,81.4251,80.8484,81.0732,347367.0
2021-05-25 10:40:00,82.94,83.24,82.82,83.22,248723.0,81.0732,81.3665,80.9559,81.3469,248723.0
2021-05-25 10:50:00,83.21,83.58,83.21,83.53,280028.0,81.3372,81.6988,81.3372,81.65,280028.0
2021-05-25 11:00:00,83.54,83.62,81.21,81.4,2553501.0,81.6597,81.7379,79.3822,79.5679,2553501.0
2021-05-25 11:10:00,81.4,81.49,80.08,80.15,2116715.0,79.5679,79.6559,78.2776,78.346,2116715.0
2021-05-25 11:20:00,80.15,80.81,79.71,79.79,2127673.0,78.346,78.9912,77.9159,77.9941,2127673.0
2021-05-25 11:30:00,79.8,80.8,79.79,80.58,1211022.0,78.0039,78.9814,77.9941,78.7664,1211022.0
2021-05-25 11:40:00,80.6,80.84,80.48,80.61,498569.0,78.7859,79.0205,78.6686,78.7957,498569.0
2021-05-25 11:50:00,80.61,81.04,80.45,81.01,599235.0,78.7957,79.216,78.6393,79.1867,599235.0
2021-05-25 12:00:00,81.0,81.07,80.71,80.8,360257.0,79.1769,79.2453,78.8934,78.9814,360257.0
2021-05-25 12:10:00,80.81,80.92,80.43,80.55,275722.0,78.9912,79.0987,78.6197,78.737,275722.0
2021-05-25 12:20:00,80.55,80.7,80.48,80.58,207055.0,78.737,78.8836,78.6686,78.7664,207055.0
2021-05-25 12:30:00,80.58,80.68,80.22,80.33,396264.0,78.7664,78.8641,78.4145,78.522,396264.0
2021-05-25 12:40:00,80.32,80.6,80.32,80.47,296352.0,78.5122,78.7859,78.5122,78.6588,296352.0
2021-05-25 12:50:00,80.46,80.75,80.44,80.72,364493.0,78.6491,78.9325,78.6295,78.9032,364493.0
2021-05-25 13:00:00,80.73,80.92,80.59,80.91,350014.0,78.913,79.0987,78.7761,79.0889,350014.0
2021-05-25 13:10:00,80.92,81.06,80.8,81.0,320574.0,79.0987,79.2355,78.9814,79.1769,320574.0
2021-05-25 13:20:00,80.99,81.25,80.95,81.1,560379.0,79.1671,79.4213,79.128,79.2746,560379.0
2021-05-25 13:30:00,81.09,81.13,80.91,81.13,319069.0,79.2649,79.304,79.0889,79.304,319069.0
2021-05-25 13:40:00,81.12,81.23,80.95,81.14,218221.0,79.2942,79.4017,79.128,79.3137,218221.0
2021-05-25 13:50:00,81.12,81.36,81.06,81.14,263135.0,79.2942,79.5288,79.2355,79.3137,263135.0
2021-05-25 14:00:00,81.14,81.18,80.82,80.99,287317.0,79.3137,79.3528,79.0009,79.1671,287317.0
2021-05-25 14:10:00,80.98,81.31,80.94,81.24,331306.0,79.1573,79.4799,79.1182,79.4115,331306.0
2021-05-25 14:20:00,81.25,81.4,81.18,81.29,199574.0,79.4213,79.5679,79.3528,79.4604,199574.0
2021-05-25 14:30:00,81.28,81.36,81.0,81.08,220845.0,79.4506,79.5288,79.1769,79.2551,220845.0
2021-05-25 14:40:00,81.08,81.21,81.08,81.14,220170.0,79.2551,79.3822,79.2551,79.3137,220170.0
2021-05-25 14:50:00,81.15,81.24,81.02,81.05,284091.0,79.3235,79.4115,79.1964,79.2258,284091.0
2021-05-25 15:00:00,81.05,81.13,80.84,80.86,204056.0,79.2258,79.304,79.0205,79.04,204056.0
2021-05-25 15:10:00,80.86,80.88,80.63,80.79,339356.0,79.04,79.0596,78.8152,78.9716,339356.0
2021-05-25 15:20:00,80.79,81.0,80.73,80.9,283731.0,78.9716,79.1769,78.913,79.0791,283731.0
2021-05-25 15:30:00,80.9,81.12,80.81,81.07,423927.0,79.0791,79.2942,78.9912,79.2453,423927.0
2021-05-25 15:40:00,81.07,81.25,81.01,81.03,564203.0,79.2453,79.4213,79.1867,79.2062,564203.0
2021-05-25 15:50:00,81.02,81.28,80.92,81.23,1153095.0,79.1964,79.4506,79.0987,79.4017,1153095.0
2021-05-26 09:30:00,81.6,82.44,81.15,82.28,927712.0,79.7634,80.5845,79.3235,80.4281,927712.0
2021-05-26 09:40:00,82.25,82.38,81.37,81.4,686363.0,80.3988,80.5258,79.5386,79.5679,686363.0
2021-05-26 09:50:00,81.38,81.61,81.17,81.19,529084.0,79.5483,79.7732,79.3431,79.3626,529084.0
2021-05-26 10:00:00,81.17,81.73,81.11,81.68,435083.0,79.3431,79.8905,79.2844,79.8416,435083.0
2021-05-26 10:10:00,81.71,81.75,81.55,81.7,279247.0,79.8709,79.91,79.7145,79.8611,279247.0
2021-05-26 10:20:00,81.69,81.87,81.62,81.79,285365.0,79.8514,80.0273,79.7829,79.9491,285365.0
2021-05-26 10:30:00,81.79,81.83,81.64,81.71,262369.0,79.9491,79.9882,79.8025,79.8709,262369.0
2021-05-26 10:40:00,81.74,81.83,81.47,81.48,285652.0,79.9002,79.9882,79.6363,79.6461,285652.0
2021-05-26 10:50:00,81.49,81.81,81.42,81.79,204489.0,79.6559,79.9687,79.5874,79.9491,204489.0
2021-05-26 11:00:00,81.8,81.8,81.43,81.53,273077.0,79.9589,79.9589,79.5972,79.695,273077.0
2021-05-26 11:10:00,81.53,81.58,81.38,81.41,186264.0,79.695,79.7438,79.5483,79.5777,186264.0
2021-05-26 11:20:00,81.41,81.46,81.29,81.37,176356.0,79.5777,79.6265,79.4604,79.5386,176356.0
2021-05-26 11:30:00,81.37,81.37,81.02,81.23,244959.0,79.5386,79.5386,79.1964,79.4017,244959.0
2021-05-26 11:40:00,81.23,81.39,81.2,81.37,185536.0,79.4017,79.5581,79.3724,79.5386,185536.0
2021-05-26 11:50:00,81.37,81.45,81.32,81.44,115756.0,79.5386,79.6168,79.4897,79.607,115756.0
2021-05-26 12:00:00,81.45,81.52,81.33,81.49,251288.0,79.6168,79.6852,79.4995,79.6559,251288.0
2021-05-26 12:10:00,81.49,81.51,81.28,81.35,163198.0,79.6559,79.6754,79.4506,79.519,163198.0
2021-05-26 12:20:00,81.35,81.51,81.24,81.42,196820.0,79.519,79.6754,79.4115,79.5874,196820.0
2021-05-26 12:30:00,81.44,81.5,81.41,81.46,86208.0,79.607,79.6656,79.5777,79.6265,86208.0
2021-05-26 12:40:00,81.48,81.57,81.36,81.56,107550.0,79.6461,79.7341,79.5288,79.7243,107550.0
2021-05-26 12:50:00,81.55,81.67,81.45,81.66,172899.0,79.7145,79.8318,79.6168,79.822,172899.0
2021-05-26 13:00:00,81.66,81.67,81.33,81.39,145589.0,79.822,79.8318,79.4995,79.5581,145589.0
2021-05-26 13:10:00,81.41,81.62,81.39,81.58,110606.0,79.5777,79.7829,79.5581,79.7438,110606.0
2021-05-26 13:20:00,81.56,81.7,81.55,81.6,109093.0,79.7243,79.8611,79.7145,79.7634,109093.0
2021-05-26 13:30:00,81.59,81.63,81.37,81.4,214987.0,79.7536,79.7927,79.5386,79.5679,214987.0
2021-05-26 13:40:00,81.39,81.61,81.34,81.59,213387.0,79.5581,79.7732,79.5092,79.7536,213387.0
2021-05-26 13:50:00,81.6,81.65,81.45,81.64,153633.0,79.7634,79.8123,79.6168,79.8025,153633.0
2021-05-26 14:00:00,81.63,81.84,81.63,81.83,148298.0,79.7927,79.998,79.7927,79.9882,148298.0
2021-05-26 14:10:00,81.85,82.07,81.85,82.01,263859.0,80.0078,80.2228,80.0078,80.1642,263859.0
2021-05-26 14:20:00,82.02,82.04,81.94,82.01,114361.0,80.1739,80.1935,80.0957,80.1642,114361.0
2021-05-26 14:30:00,82.01,82.02,81.95,82.01,142096.0,80.1642,80.1739,80.1055,80.1642,142096.0
2021-05-26 14:40:00,82.01,82.08,81.96,81.97,112547.0,80.1642,80.2326,80.1153,80.1251,112547.0
2021-05-26 14:50:00,81.97,81.98,81.87,81.92,104276.0,80.1251,80.1348,80.0273,80.0762,104276.0
2021-05-26 15:00:00,81.92,81.97,81.85,81.86,89930.0,80.0762,80.1251,80.0078,80.0175,89930.0
2021-05-26 15:10:00,81.86,82.01,81.82,81.98,162189.0,80.0175,80.1642,79.9784,80.1348,162189.0
2021-05-26 15:20:00,81.98,82.02,81.9,82.0,129373.0,80.1348,80.1739,80.0566,80.1544,129373.0
2021-05-26 15:30:00,82.0,82.07,81.94,82.05,219198.0,80.1544,80.2228,80.0957,80.2033,219198.0
2021-05-26 15:40:00,82.05,82.13,81.96,82.13,424199.0,80.2033,80.2815,80.1153,80.2815,424199.0
2021-05-26 15:50:00,82.11,82.33,81.95,82.24,893016.0,80.2619,80.477,80.1055,80.389,893016.0
2021-05-27 09:30:00,82.46,83.52,82.33,83.46,1250306.0,80.604,81.6402,80.477,81.5815,1250306.0
2021-05-27 09:40:00,83.47,83.48,83.01,83.11,625335.0,81.5913,81.6011,81.1417,81.2394,625335.0
2021-05-27 09:50:00,83.15,83.47,83.01,83.07,821960.0,81.2785,81.5913,81.1417,81.2003,821960.0
2021-05-27 10:00:00,83.06,83.62,82.95,83.58,983905.0,81.1905,81.7379,81.083,81.6988,983905.0
2021-05-27 10:10:00,83.59,83.99,83.53,83.78,672630.0,81.7086,82.0996,81.65,81.8943,672630.0
2021-05-27 10:20:00,83.78,84.12,83.66,83.9,510742.0,81.8943,82.2267,81.777,82.0116,510742.0
2021-05-27 10:30:00,83.93,84.19,83.68,84.11,612815.0,82.041,82.2951,81.7966,82.2169,612815.0
2021-05-27 10:40:00,84.11,84.25,84.03,84.11,376373.0,82.2169,82.3537,82.1387,82.2169,376373.0
2021-05-27 10:50:00,84.11,84.12,83.74,83.92,436768.0,82.2169,82.2267,81.8552,82.0312,436768.0
2021-05-27 11:00:00,83.92,84.3,83.78,84.17,631768.0,82.0312,82.4026,81.8943,82.2755,631768.0
2021-05-27 11:10:00,84.17,84.45,84.12,84.44,337583.0,82.2755,82.5492,82.2267,82.5395,337583.0
2021-05-27 11:20:00,84.44,84.58,84.18,84.18,418176.0,82.5395,82.6763,82.2853,82.2853,418176.0
2021-05-27 11:30:00,84.18,84.73,84.14,84.71,599133.0,82.2853,82.8229,82.2462,82.8034,599133.0
2021-05-27 11:40:00,84.72,84.75,84.45,84.55,615846.0,82.8132,82.8425,82.5492,82.647,615846.0
2021-05-27 11:50:00,84.54,84.55,84.35,84.42,358010.0,82.6372,82.647,82.4515,82.5199,358010.0
2021-05-27 12:00:00,84.41,84.43,84.27,84.35,236090.0,82.5101,82.5297,82.3733,82.4515,236090.0
2021-05-27 12:10:00,84.36,84.47,84.34,84.4,198415.0,82.4613,82.5688,82.4417,82.5004,198415.0
2021-05-27 12:20:00,84.4,84.41,84.28,84.29,152809.0,82.5004,82.5101,82.3831,82.3928,152809.0
2021-05-27 12:30:00,84.28,84.35,84.2,84.28,130830.0,82.3831,82.4515,82.3049,82.3831,130830.0
2021-05-27 12:40:00,84.26,84.29,84.19,84.23,187256.0,82.3635,82.3928,82.2951,82.3342,187256.0
2021-05-27 12:50:00,84.23,84.27,84.11,84.12,143832.0,82.3342,82.3733,82.2169,82.2267,143832.0
2021-05-27 13:00:00,84.13,84.2,84.08,84.17,129149.0,82.2364,82.3049,82.1876,82.2755,129149.0
2021-05-27 13:10:00,84.17,84.36,84.14,84.33,197230.0,82.2755,82.4613,82.2462,82.4319,197230.0
2021-05-27 13:20:00,84.33,84.34,84.09,84.13,261091.0,82.4319,82.4417,82.1973,82.2364,261091.0
2021-05-27 13:30:00,84.14,84.24,84.01,84.16,210527.0,82.2462,82.344,82.1192,82.2658,210527.0
2021-05-27 13:40:00,84.16,84.35,84.14,84.19,216154.0,82.2658,82.4515,82.2462,82.2951,216154.0
2021-05-27 13:50:00,84.19,84.24,84.02,84.06,186537.0,82.2951,82.344,82.1289,82.168,186537.0
2021-05-27 14:00:00,84.06,84.13,83.86,83.9,223746.0,82.168,82.2364,81.9725,82.0116,223746.0
2021-05-27 14:10:00,83.88,83.99,83.84,83.97,220216.0,81.9921,82.0996,81.953,82.0801,220216.0
2021-05-27 14:20:00,83.96,83.98,83.78,83.98,194773.0,82.0703,82.0898,81.8943,82.0898,194773.0
2021-05-27 14:30:00,83.97,84.12,83.91,84.07,193594.0,82.0801,82.2267,82.0214,82.1778,193594.0
2021-05-27 14:40:00,84.08,84.13,83.9,84.02,191014.0,82.1876,82.2364,82.0116,82.1289,191014.0
2021-05-27 14:50:00,84.02,84.19,84.0,84.07,160611.0,82.1289,82.2951,82.1094,82.1778,160611.0
2021-05-27 15:00:00,84.06,84.09,83.83,83.88,258147.0,82.168,82.1973,81.9432,81.9921,258147.0
2021-05-27 15:10:00,83.89,84.03,83.88,84.02,168520.0,82.0019,82.1387,81.9921,82.1289,168520.0
2021-05-27 15:20:00,84.02,84.04,83.92,83.99,214272.0,82.1289,82.1485,82.0312,82.0996,214272.0
2021-05-27 15:30:00,84.0,84.03,83.8,83.91,390893.0,82.1094,82.1387,81.9139,82.0214,390893.0
2021-05-27 15:40:00,83.9,83.94,83.69,83.73,385264.0,82.0116,82.0507,81.8064,81.8455,385264.0
2021-05-27 15:50:00,83.73,84.17,83.49,83.96,1645521.0,81.8455,82.2755,81.6109,82.0703,1645521.0
2021-05-28 09:30:00,84.22,84.3,83.26,83.56,807274.0,82.3244,82.4026,81.386,81.6793,807274.0
2021-05-28 09:40:00,83.56,83.69,83.22,83.44,460807.0,81.6793,81.8064,81.3469,81.562,460807.0
2021-05-28 09:50:00,83.4,84.1,83.31,84.1,514143.0,81.5229,82.2071,81.4349,82.2071,514143.0
2021-05-28 10:00:00,84.09,84.11,83.55,83.6,341826.0,82.1973,82.2169,81.6695,81.7184,341826.0
2021-05-28 10:10:00,83.61,83.95,83.55,83.83,315725.0,81.7282,82.0605,81.6695,81.9432,315725.0
2021-05-28 10:20:00,83.85,84.09,83.62,83.65,292455.0,81.9628,82.1973,81.7379,81.7673,292455.0
2021-05-28 10:30:00,83.67,83.73,83.53,83.61,266083.0,81.7868,81.8455,81.65,81.7282,266083.0
2021-05-28 10:40:00,83.6,83.77,83.53,83.54,219058.0,81.7184,81.8846,81.65,81.6597,219058.0
2021-05-28 10:50:00,83.55,83.77,83.54,83.63,184003.0,81.6695,81.8846,81.6597,81.7477,184003.0
2021-05-28 11:00:00,83.64,83.81,83.56,83.79,131457.0,81.7575,81.9237,81.6793,81.9041,131457.0
2021-05-28 11:10:00,83.79,84.0,83.79,83.99,134569.0,81.9041,82.1094,81.9041,82.0996,134569.0
2021-05-28 11:20:00,84.0,84.22,83.94,84.07,236547.0,82.1094,82.3244,82.0507,82.1778,236547.0
2021-05-28 11:30:00,84.09,84.29,84.09,84.2,179857.0,82.1973,82.3928,82.1973,82.3049,179857.0
2021-05-28 11:40:00,84.21,84.39,84.18,84.25,186399.0,82.3146,82.4906,82.2853,82.3537,186399.0
2021-05-28 11:50:00,84.26,84.37,84.24,84.35,258599.0,82.3635,82.471,82.344,82.4515,258599.0
2021-05-28 12:00:00,84.36,84.5,84.31,84.46,225506.0,82.4613,82.5981,82.4124,82.559,225506.0
2021-05-28 12:10:00,84.46,84.6,84.41,84.55,228382.0,82.559,82.6959,82.5101,82.647,228382.0
2021-05-28 12:20:00,84.54,84.57,84.38,84.41,141163.0,82.6372,82.6665,82.4808,82.5101,141163.0
2021-05-28 12:30:00,84.41,84.6,84.37,84.56,138190.0,82.5101,82.6959,82.471,82.6568,138190.0
2021-05-28 12:40:00,84.56,84.73,84.54,84.61,207740.0,82.6568,82.8229,82.6372,82.7056,207740.0
2021-05-28 12:50:00,84.61,84.73,84.57,84.68,99161.0,82.7056,82.8229,82.6665,82.7741,99161.0
2021-05-28 13:00:00,84.68,84.72,84.55,84.6,96122.0,82.7741,82.8132,82.647,82.6959,96122.0
2021-05-28 13:10:00,84.61,84.65,84.53,84.65,76733.0,82.7056,82.7447,82.6274,82.7447,76733.0
2021-05-28 13:20:00,84.64,84.68,84.53,84.54,114601.0,82.735,82.7741,82.6274,82.6372,114601.0
2021-05-28 13:30:00,84.54,84.65,84.4,84.42,153185.0,82.6372,82.7447,82.5004,82.5199,153185.0
2021-05-28 13:40:00,84.43,84.47,84.34,84.4,146406.0,82.5297,82.5688,82.4417,82.5004,146406.0
2021-05-28 13:50:00,84.4,84.42,84.31,84.35,107860.0,82.5004,82.5199,82.4124,82.4515,107860.0
2021-05-28 14:00:00,84.36,84.48,84.36,84.42,95300.0,82.4613,82.5786,82.4613,82.5199,95300.0
2021-05-28 14:10:00,84.4,84.4,84.24,84.3,131652.0,82.5004,82.5004,82.344,82.4026,131652.0
2021-05-28 14:20:00,84.3,84.4,84.27,84.4,110843.0,82.4026,82.5004,82.3733,82.5004,110843.0
2021-05-28 14:30:00,84.39,84.44,84.31,84.4,135499.0,82.4906,82.5395,82.4124,82.5004,135499.0
2021-05-28 14:40:00,84.4,84.5,84.4,84.46,113476.0,82.5004,82.5981,82.5004,82.559,113476.0
2021-05-28 14:50:00,84.45,84.5,84.42,84.48,109410.0,82.5492,82.5981,82.5199,82.5786,109410.0
2021-05-28 15:00:00,84.47,84.6,84.43,84.51,184449.0,82.5688,82.6959,82.5297,82.6079,184449.0
2021-05-28 15:10:00,84.51,84.51,84.25,84.49,224209.0,82.6079,82.6079,82.3537,82.5883,224209.0
2021-05-28 15:20:00,84.48,84.54,84.35,84.4,107131.0,82.5786,82.6372,82.4515,82.5004,107131.0
2021-05-28 15:30:00,84.39,84.5,84.29,84.44,214378.0,82.4906,82.5981,82.3928,82.5395,214378.0
2021-05-28 15:40:00,84.43,84.43,84.28,84.33,244334.0,82.5297,82.5297,82.3831,82.4319,244334.0
2021-05-28 15:50:00,84.33,84.43,84.02,84.15,812395.0,82.4319,82.5297,82.1289,82.256,812395.0
2021-06-01 09:30:00,84.76,85.35,84.75,85.26,1050849.0,82.8523,83.429,82.8425,83.341,1050849.0
2021-06-01 09:40:00,85.26,85.76,85.22,85.51,558885.0,83.341,83.8298,83.3019,83.5854,558885.0
2021-06-01 09:50:00,85.51,85.57,84.95,85.11,505988.0,83.5854,83.644,83.038,83.1944,505988.0
2021-06-01 10:00:00,85.1,85.35,84.94,85.12,359283.0,83.1846,83.429,83.0282,83.2042,359283.0
2021-06-01 10:10:00,85.12,85.19,84.25,84.46,397679.0,83.2042,83.2726,82.3537,82.559,397679.0
2021-06-01 10:20:00,84.46,84.68,84.28,84.6,274548.0,82.559,82.7741,82.3831,82.6959,274548.0
2021-06-01 10:30:00,84.6,84.79,84.02,84.03,365530.0,82.6959,82.8816,82.1289,82.1387,365530.0
2021-06-01 10:40:00,84.03,84.39,83.7,83.73,460102.0,82.1387,82.4906,81.8161,81.8455,460102.0
2021-06-01 10:50:00,83.75,83.91,83.62,83.78,275307.0,81.865,82.0214,81.7379,81.8943,275307.0
2021-06-01 11:00:00,83.77,83.89,83.66,83.78,182696.0,81.8846,82.0019,81.777,81.8943,182696.0
2021-06-01 11:10:00,83.78,84.06,83.71,84.04,208580.0,81.8943,82.168,81.8259,82.1485,208580.0
2021-06-01 11:20:00,84.05,84.14,83.97,84.08,113646.0,82.1582,82.2462,82.0801,82.1876,113646.0
2021-06-01 11:30:00,84.08,84.24,83.98,84.17,151028.0,82.1876,82.344,82.0898,82.2755,151028.0
2021-06-01 11:40:00,84.17,84.17,83.93,84.02,118422.0,82.2755,82.2755,82.041,82.1289,118422.0
2021-06-01 11:50:00,84.03,84.27,83.97,84.27,210309.0,82.1387,82.3733,82.0801,82.3733,210309.0
2021-06-01 12:00:00,84.27,84.29,84.05,84.13,150383.0,82.3733,82.3928,82.1582,82.2364,150383.0
2021-06-01 12:10:00,84.13,84.17,84.01,84.15,143190.0,82.2364,82.2755,82.1192,82.256,143190.0
2021-06-01 12:20:00,84.15,84.33,84.11,84.29,98247.0,82.256,82.4319,82.2169,82.3928,98247.0
2021-06-01 12:30:00,84.28,84.31,84.02,84.05,130705.0,82.3831,82.4124,82.1289,82.1582,130705.0
2021-06-01 12:40:00,84.06,84.26,84.04,84.19,95698.0,82.168,82.3635,82.1485,82.2951,95698.0
2021-06-01 12:50:00,84.18,84.18,84.02,84.1,90253.0,82.2853,82.2853,82.1289,82.2071,90253.0
2021-06-01 13:00:00,84.11,84.12,83.85,84.08,120843.0,82.2169,82.2267,81.9628,82.1876,120843.0
2021-06-01 13:10:00,84.07,84.07,83.91,83.93,72854.0,82.1778,82.1778,82.0214,82.041,72854.0
2021-06-01 13:20:00,83.95,84.17,83.85,84.15,148516.0,82.0605,82.2755,81.9628,82.256,148516.0
2021-06-01 13:30:00,84.15,84.28,84.1,84.25,88713.0,82.256,82.3831,82.2071,82.3537,88713.0
2021-06-01 13:40:00,84.22,84.26,84.07,84.11,100304.0,82.3244,82.3635,82.1778,82.2169,100304.0
2021-06-01 13:50:00,84.11,84.2,84.08,84.19,55845.0,82.2169,82.3049,82.1876,82.2951,55845.0
2021-06-01 14:00:00,84.17,84.21,84.08,84.15,83099.0,82.2755,82.3146,82.1876,82.256,83099.0
2021-06-01 14:10:00,84.16,84.21,84.1,84.2,85749.0,82.2658,82.3146,82.2071,82.3049,85749.0
2021-06-01 14:20:00,84.21,84.32,84.19,84.23,128223.0,82.3146,82.4222,82.2951,82.3342,128223.0
2021-06-01 14:30:00,84.23,84.39,84.2,84.39,133466.0,82.3342,82.4906,82.3049,82.4906,133466.0
2021-06-01 14:40:00,84.38,84.51,84.32,84.37,178084.0,82.4808,82.6079,82.4222,82.471,178084.0
2021-06-01 14:50:00,84.38,84.47,84.35,84.47,81675.0,82.4808,82.5688,82.4515,82.5688,81675.0
2021-06-01 15:00:00,84.48,84.52,84.41,84.48,137677.0,82.5786,82.6177,82.5101,82.5786,137677.0
2021-06-01 15:10:00,84.48,84.5,84.39,84.47,159562.0,82.5786,82.5981,82.4906,82.5688,159562.0
2021-06-01 15:20:00,84.47,84.52,84.33,84.38,162312.0,82.5688,82.6177,82.4319,82.4808,162312.0
2021-06-01 15:30:00,84.38,84.46,84.29,84.41,149270.0,82.4808,82.559,82.3928,82.5101,149270.0
2021-06-01 15:40:00,84.42,84.5,84.37,84.49,149506.0,82.5199,82.5981,82.471,82.5883,149506.0
2021-06-01 15:50:00,84.48,84.48,84.06,84.16,511612.0,82.5786,82.5786,82.168,82.2658,511612.0
2021-06-02 09:30:00,84.39,84.39,83.45,83.79,948123.0,82.4906,82.4906,81.5718,81.9041,948123.0
2021-06-02 09:40:00,83.8,84.38,83.65,84.33,484233.0,81.9139,82.4808,81.7673,82.4319,484233.0
2021-06-02 09:50:00,84.33,84.45,83.81,83.83,334501.0,82.4319,82.5492,81.9237,81.9432,334501.0
2021-06-02 10:00:00,83.83,84.16,83.73,84.07,223749.0,81.9432,82.2658,81.8455,82.1778,223749.0
2021-06-02 10:10:00,84.07,84.13,83.76,84.08,192988.0,82.1778,82.2364,81.8748,82.1876,192988.0
2021-06-02 10:20:00,84.06,84.21,83.97,84.12,135616.0,82.168,82.3146,82.0801,82.2267,135616.0
2021-06-02 10:30:00,84.12,84.45,84.12,84.44,223840.0,82.2267,82.5492,82.2267,82.5395,223840.0
2021-06-02 10:40:00,84.43,84.56,84.37,84.4,169998.0,82.5297,82.6568,82.471,82.5004,169998.0
2021-06-02 10:50:00,84.38,84.42,84.19,84.29,186806.0,82.4808,82.5199,82.2951,82.3928,186806.0
2021-06-02 11:00:00,84.29,84.49,84.26,84.34,194615.0,82.3928,82.5883,82.3635,82.4417,194615.0
2021-06-02 11:10:00,84.35,84.4,84.24,84.29,116163.0,82.4515,82.5004,82.344,82.3928,116163.0
2021-06-02 11:20:00,84.3,84.3,84.16,84.22,118858.0,82.4026,82.4026,82.2658,82.3244,118858.0
2021-06-02 11:30:00,84.24,84.64,84.23,84.56,181392.0,82.344,82.735,82.3342,82.6568,181392.0
2021-06-02 11:40:00,84.57,84.59,84.44,84.57,161459.0,82.6665,82.6861,82.5395,82.6665,161459.0
2021-06-02 11:50:00,84.58,84.64,84.46,84.52,105344.0,82.6763,82.735,82.559,82.6177,105344.0
2021-06-02 12:00:00,84.52,84.73,84.44,84.73,157186.0,82.6177,82.8229,82.5395,82.8229,157186.0
2021-06-02 12:10:00,84.74,84.82,84.54,84.55,142550.0,82.8327,82.9109,82.6372,82.647,142550.0
2021-06-02 12:20:00,84.57,84.62,84.35,84.43,143839.0,82.6665,82.7154,82.4515,82.5297,143839.0
2021-06-02 12:30:00,84.43,84.53,84.34,84.47,123081.0,82.5297,82.6274,82.4417,82.5688,123081.0
2021-06-02 12:40:00,84.46,84.58,84.43,84.52,172090.0,82.559,82.6763,82.5297,82.6177,172090.0
2021-06-02 12:50:00,84.52,84.62,84.47,84.48,90294.0,82.6177,82.7154,82.5688,82.5786,90294.0
2021-06-02 13:00:00,84.49,84.65,84.46,84.63,126034.0,82.5883,82.7447,82.559,82.7252,126034.0
2021-06-02 13:10:00,84.64,84.68,84.51,84.52,144148.0,82.735,82.7741,82.6079,82.6177,144148.0
2021-06-02 13:20:00,84.51,84.51,84.09,84.3,250392.0,82.6079,82.6079,82.1973,82.4026,250392.0
2021-06-02 13:30:00,84.3,84.46,84.27,84.3,112068.0,82.4026,82.559,82.3733,82.4026,112068.0
2021-06-02 13:40:00,84.31,84.38,84.06,84.14,172798.0,82.4124,82.4808,82.168,82.2462,172798.0
2021-06-02 13:50:00,84.14,84.26,84.13,84.22,113152.0,82.2462,82.3635,82.2364,82.3244,113152.0
2021-06-02 14:00:00,84.22,84.38,84.18,84.28,155046.0,82.3244,82.4808,82.2853,82.3831,155046.0
2021-06-02 14:10:00,84.32,84.33,83.88,84.04,320090.0,82.4222,82.4319,81.9921,82.1485,320090.0
2021-06-02 14:20:00,84.04,84.25,84.01,84.09,183406.0,82.1485,82.3537,82.1192,82.1973,183406.0
2021-06-02 14:30:00,84.09,84.13,83.95,84.07,127827.0,82.1973,82.2364,82.0605,82.1778,127827.0
2021-06-02 14:40:00,84.06,84.12,83.98,84.07,141014.0,82.168,82.2267,82.0898,82.1778,141014.0
2021-06-02 14:50:00,84.06,84.09,83.97,84.04,100698.0,82.168,82.1973,82.0801,82.1485,100698.0
2021-06-02 15:00:00,84.03,84.09,83.93,84.02,109819.0,82.1387,82.1973,82.041,82.1289,109819.0
2021-06-02 15:10:00,84.03,84.16,84.02,84.13,87954.0,82.1387,82.2658,82.1289,82.2364,87954.0
2021-06-02 15:20:00,84.13,84.2,84.0,84.01,104880.0,82.2364,82.3049,82.1094,82.1192,104880.0
2021-06-02 15:30:00,84.02,84.11,83.98,84.1,164646.0,82.1289,82.2169,82.0898,82.2071,164646.0
2021-06-02 15:40:00,84.11,84.15,84.03,84.15,131319.0,82.2169,82.256,82.1387,82.256,131319.0
2021-06-02 15:50:00,84.15,84.42,84.08,84.35,499308.0,82.256,82.5199,82.1876,82.4515,499308.0
2021-06-03 09:30:00,83.68,83.95,82.97,83.19,989692.0,81.7966,82.0605,81.1026,81.3176,989692.0
2021-06-03 09:40:00,83.18,83.54,82.93,83.24,619747.0,81.3078,81.6597,81.0635,81.3665,619747.0
2021-06-03 09:50:00,83.24,83.41,83.04,83.29,320237.0,81.3665,81.5327,81.171,81.4154,320237.0
2021-06-03 10:00:00,83.28,83.89,83.2,83.88,511094.0,81.4056,82.0019,81.3274,81.9921,511094.0
2021-06-03 10:10:00,83.88,84.07,83.36,83.53,403975.0,81.9921,82.1778,81.4838,81.65,403975.0
2021-06-03 10:20:00,83.52,83.87,83.48,83.69,437601.0,81.6402,81.9823,81.6011,81.8064,437601.0
2021-06-03 10:30:00,83.67,83.86,83.58,83.64,232909.0,81.7868,81.9725,81.6988,81.7575,232909.0
2021-06-03 10:40:00,83.63,83.98,83.5,83.89,237208.0,81.7477,82.0898,81.6206,82.0019,237208.0
2021-06-03 10:50:00,83.9,84.0,83.73,83.97,183837.0,82.0116,82.1094,81.8455,82.0801,183837.0
2021-06-03 11:00:00,83.98,84.05,83.84,83.95,167900.0,82.0898,82.1582,81.953,82.0605,167900.0
2021-06-03 11:10:00,83.94,83.94,83.65,83.67,131653.0,82.0507,82.0507,81.7673,81.7868,131653.0
2021-06-03 11:20:00,83.68,83.7,83.38,83.51,202606.0,81.7966,81.8161,81.5033,81.6304,202606.0
2021-06-03 11:30:00,83.5,83.54,83.18,83.21,220947.0,81.6206,81.6597,81.3078,81.3372,220947.0
2021-06-03 11:40:00,83.21,83.23,82.97,83.07,251772.0,81.3372,81.3567,81.1026,81.2003,251772.0
2021-06-03 11:50:00,83.06,83.08,82.82,83.01,307124.0,81.1905,81.2101,80.9559,81.1417,307124.0
2021-06-03 12:00:00,83.01,83.1,82.92,83.01,164873.0,81.1417,81.2296,81.0537,81.1417,164873.0
2021-06-03 12:10:00,83.02,83.05,82.82,82.85,195783.0,81.1514,81.1808,80.9559,80.9853,195783.0
2021-06-03 12:20:00,82.84,82.96,82.73,82.93,232909.0,80.9755,81.0928,80.868,81.0635,232909.0
2021-06-03 12:30:00,82.92,82.98,82.7,82.89,162308.0,81.0537,81.1123,80.8386,81.0244,162308.0
2021-06-03 12:40:00,82.9,82.95,82.83,82.94,123556.0,81.0341,81.083,80.9657,81.0732,123556.0
2021-06-03 12:50:00,82.95,82.96,82.76,82.89,150609.0,81.083,81.0928,80.8973,81.0244,150609.0
2021-06-03 13:00:00,82.89,82.89,82.52,82.78,234776.0,81.0244,81.0244,80.6627,80.9168,234776.0
2021-06-03 13:10:00,82.78,82.88,82.6,82.79,209481.0,80.9168,81.0146,80.7409,80.9266,209481.0
2021-06-03 13:20:00,82.78,83.09,82.77,83.06,115384.0,80.9168,81.2199,80.9071,81.1905,115384.0
2021-06-03 13:30:00,83.05,83.06,82.81,82.9,164668.0,81.1808,81.1905,80.9462,81.0341,164668.0
2021-06-03 13:40:00,82.92,83.02,82.77,82.85,189551.0,81.0537,81.1514,80.9071,80.9853,189551.0
2021-06-03 13:50:00,82.84,82.91,82.66,82.71,191416.0,80.9755,81.0439,80.7995,80.8484,191416.0
2021-06-03 14:00:00,82.72,82.73,82.59,82.67,167986.0,80.8582,80.868,80.7311,80.8093,167986.0
2021-06-03 14:10:00,82.69,82.7,82.32,82.39,342182.0,80.8289,80.8386,80.4672,80.5356,342182.0
2021-06-03 14:20:00,82.39,82.53,82.37,82.44,192820.0,80.5356,80.6725,80.5161,80.5845,192820.0
2021-06-03 14:30:00,82.44,82.57,82.31,82.32,295146.0,80.5845,80.7116,80.4574,80.4672,295146.0
2021-06-03 14:40:00,82.32,82.38,82.16,82.17,375965.0,80.4672,80.5258,80.3108,80.3206,375965.0
2021-06-03 14:50:00,82.17,82.2,81.89,81.92,363473.0,80.3206,80.3499,80.0469,80.0762,363473.0
2021-06-03 15:00:00,81.92,82.15,81.92,82.02,260088.0,80.0762,80.301,80.0762,80.1739,260088.0
2021-06-03 15:10:00,82.02,82.14,81.91,81.99,256166.0,80.1739,80.2912,80.0664,80.1446,256166.0
2021-06-03 15:20:00,81.98,82.14,81.93,82.05,289138.0,80.1348,80.2912,80.086,80.2033,289138.0
2021-06-03 15:30:00,82.05,82.27,82.0,82.23,365580.0,80.2033,80.4183,80.1544,80.3792,365580.0
2021-06-03 15:40:00,82.23,82.25,81.93,82.0,436245.0,80.3792,80.3988,80.086,80.1544,436245.0
2021-06-03 15:50:00,82.0,82.24,81.99,82.03,890652.0,80.1544,80.389,80.1446,80.1837,890652.0
2021-06-04 09:30:00,82.98,83.93,82.85,83.56,923321.0,81.1123,82.041,80.9853,81.6793,923321.0
2021-06-04 09:40:00,83.58,83.78,83.43,83.5,502582.0,81.6988,81.8943,81.5522,81.6206,502582.0
2021-06-04 09:50:00,83.53,83.89,83.33,83.84,492345.0,81.65,82.0019,81.4545,81.953,492345.0
2021-06-04 10:00:00,83.85,84.22,83.63,83.65,532952.0,81.9628,82.3244,81.7477,81.7673,532952.0
2021-06-04 10:10:00,83.64,84.01,83.64,83.78,444303.0,81.7575,82.1192,81.7575,81.8943,444303.0
2021-06-04 10:20:00,83.77,83.89,83.45,83.77,476984.0,81.8846,82.0019,81.5718,81.8846,476984.0
2021-06-04 10:30:00,83.77,83.89,83.61,83.66,314118.0,81.8846,82.0019,81.7282,81.777,314118.0
2021-06-04 10:40:00,83.67,83.9,83.61,83.89,205305.0,81.7868,82.0116,81.7282,82.0019,205305.0
2021-06-04 10:50:00,83.88,83.93,83.74,83.83,200728.0,81.9921,82.041,81.8552,81.9432,200728.0
2021-06-04 11:00:00,83.84,84.0,83.77,84.0,252195.0,81.953,82.1094,81.8846,82.1094,252195.0
2021-06-04 11:10:00,84.0,84.1,83.9,83.91,233731.0,82.1094,82.2071,82.0116,82.0214,233731.0
2021-06-04 11:20:00,83.92,84.01,83.77,83.8,203816.0,82.0312,82.1192,81.8846,81.9139,203816.0
2021-06-04 11:30:00,83.8,83.89,83.54,83.56,183419.0,81.9139,82.0019,81.6597,81.6793,183419.0
2021-06-04 11:40:00,83.57,83.71,83.42,83.42,185582.0,81.6891,81.8259,81.5424,81.5424,185582.0
2021-06-04 11:50:00,83.42,83.5,83.26,83.33,333037.0,81.5424,81.6206,81.386,81.4545,333037.0
2021-06-04 12:00:00,83.34,83.55,83.3,83.5,166410.0,81.4642,81.6695,81.4251,81.6206,166410.0
2021-06-04 12:10:00,83.49,83.69,83.48,83.64,110694.0,81.6109,81.8064,81.6011,81.7575,110694.0
2021-06-04 12:20:00,83.65,83.69,83.57,83.64,131056.0,81.7673,81.8064,81.6891,81.7575,131056.0
2021-06-04 12:30:00,83.65,83.8,83.61,83.73,153100.0,81.7673,81.9139,81.7282,81.8455,153100.0
2021-06-04 12:40:00,83.73,83.79,83.66,83.72,128858.0,81.8455,81.9041,81.777,81.8357,128858.0
2021-06-04 12:50:00,83.73,83.86,83.72,83.84,162144.0,81.8455,81.9725,81.8357,81.953,162144.0
2021-06-04 13:00:00,83.84,83.88,83.76,83.8,127660.0,81.953,81.9921,81.8748,81.9139,127660.0
2021-06-04 13:10:00,83.8,83.86,83.77,83.79,102920.0,81.9139,81.9725,81.8846,81.9041,102920.0
2021-06-04 13:20:00,83.8,83.82,83.72,83.75,104586.0,81.9139,81.9334,81.8357,81.865,104586.0
2021-06-04 13:30:00,83.76,83.88,83.71,83.76,125198.0,81.8748,81.9921,81.8259,81.8748,125198.0
2021-06-04 13:40:00,83.77,83.97,83.74,83.94,187787.0,81.8846,82.0801,81.8552,82.0507,187787.0
2021-06-04 13:50:00,83.94,84.08,83.93,84.01,192494.0,82.0507,82.1876,82.041,82.1192,192494.0
2021-06-04 14:00:00,84.01,84.3,84.01,84.25,435605.0,82.1192,82.4026,82.1192,82.3537,435605.0
2021-06-04 14:10:00,84.25,84.37,84.12,84.14,230268.0,82.3537,82.471,82.2267,82.2462,230268.0
2021-06-04 14:20:00,84.15,84.18,84.08,84.14,130458.0,82.256,82.2853,82.1876,82.2462,130458.0
2021-06-04 14:30:00,84.13,84.23,84.08,84.09,190552.0,82.2364,82.3342,82.1876,82.1973,190552.0
2021-06-04 14:40:00,84.09,84.11,83.95,84.03,195810.0,82.1973,82.2169,82.0605,82.1387,195810.0
2021-06-04 14:50:00,84.04,84.08,83.93,83.99,116446.0,82.1485,82.1876,82.041,82.0996,116446.0
2021-06-04 15:00:00,83.98,84.0,83.83,83.84,127246.0,82.0898,82.1094,81.9432,81.953,127246.0
2021-06-04 15:10:00,83.85,83.94,83.79,83.91,152000.0,81.9628,82.0507,81.9041,82.0214,152000.0
2021-06-04 15:20:00,83.9,83.94,83.83,83.83,159623.0,82.0116,82.0507,81.9432,81.9432,159623.0
2021-06-04 15:30:00,83.84,83.84,83.68,83.73,247384.0,81.953,81.953,81.7966,81.8455,247384.0
2021-06-04 15:40:00,83.72,83.88,83.62,83.87,270349.0,81.8357,81.9921,81.7379,81.9823,270349.0
2021-06-04 15:50:00,83.86,83.9,83.67,83.76,649672.0,81.9725,82.0116,81.7868,81.8748,649672.0
2021-06-07 09:30:00,83.19,83.45,82.65,83.06,758259.0,81.3176,81.5718,80.7898,81.1905,758259.0
2021-06-07 09:40:00,83.06,83.63,82.88,83.58,467446.0,81.1905,81.7477,81.0146,81.6988,467446.0
2021-06-07 09:50:00,83.57,83.89,83.31,83.89,426482.0,81.6891,82.0019,81.4349,82.0019,426482.0
2021-06-07 10:00:00,83.87,83.89,83.4,83.62,288270.0,81.9823,82.0019,81.5229,81.7379,288270.0
2021-06-07 10:10:00,83.62,83.63,83.31,83.38,207096.0,81.7379,81.7477,81.4349,81.5033,207096.0
2021-06-07 10:20:00,83.37,83.68,83.32,83.63,260843.0,81.4936,81.7966,81.4447,81.7477,260843.0
2021-06-07 10:30:00,83.63,83.86,83.5,83.78,174512.0,81.7477,81.9725,81.6206,81.8943,174512.0
2021-06-07 10:40:00,83.78,83.88,83.68,83.78,123654.0,81.8943,81.9921,81.7966,81.8943,123654.0
2021-06-07 10:50:00,83.78,83.87,83.68,83.87,176447.0,81.8943,81.9823,81.7966,81.9823,176447.0
2021-06-07 11:00:00,83.86,83.89,83.4,83.46,177994.0,81.9725,82.0019,81.5229,81.5815,177994.0
2021-06-07 11:10:00,83.47,83.55,83.19,83.22,225575.0,81.5913,81.6695,81.3176,81.3469,225575.0
2021-06-07 11:20:00,83.23,83.33,83.09,83.27,173790.0,81.3567,81.4545,81.2199,81.3958,173790.0
2021-06-07 11:30:00,83.27,83.53,83.24,83.48,235479.0,81.3958,81.65,81.3665,81.6011,235479.0
2021-06-07 11:40:00,83.5,83.65,83.37,83.64,176266.0,81.6206,81.7673,81.4936,81.7575,176266.0
2021-06-07 11:50:00,83.65,83.88,83.63,83.88,159438.0,81.7673,81.9921,81.7477,81.9921,159438.0
2021-06-07 12:00:00,83.88,84.02,83.87,83.95,201544.0,81.9921,82.1289,81.9823,82.0605,201544.0
2021-06-07 12:10:00,83.95,84.01,83.89,83.91,101494.0,82.0605,82.1192,82.0019,82.0214,101494.0
2021-06-07 12:20:00,83.91,84.01,83.88,84.0,91302.0,82.0214,82.1192,81.9921,82.1094,91302.0
2021-06-07 12:30:00,84.02,84.06,83.77,83.84,115963.0,82.1289,82.168,81.8846,81.953,115963.0
2021-06-07 12:40:00,83.84,83.93,83.79,83.86,79649.0,81.953,82.041,81.9041,81.9725,79649.0
2021-06-07 12:50:00,83.86,83.9,83.73,83.75,69306.0,81.9725,82.0116,81.8455,81.865,69306.0
2021-06-07 13:00:00,83.75,83.81,83.68,83.71,92167.0,81.865,81.9237,81.7966,81.8259,92167.0
2021-06-07 13:10:00,83.72,83.77,83.62,83.74,87866.0,81.8357,81.8846,81.7379,81.8552,87866.0
2021-06-07 13:20:00,83.74,83.93,83.74,83.89,81833.0,81.8552,82.041,81.8552,82.0019,81833.0
2021-06-07 13:30:00,83.89,83.91,83.76,83.85,80908.0,82.0019,82.0214,81.8748,81.9628,80908.0
2021-06-07 13:40:00,83.86,83.97,83.79,83.95,73530.0,81.9725,82.0801,81.9041,82.0605,73530.0
2021-06-07 13:50:00,83.95,83.99,83.86,83.87,60522.0,82.0605,82.0996,81.9725,81.9823,60522.0
2021-06-07 14:00:00,83.88,83.98,83.84,83.92,68944.0,81.9921,82.0898,81.953,82.0312,68944.0
2021-06-07 14:10:00,83.93,83.95,83.84,83.86,56316.0,82.041,82.0605,81.953,81.9725,56316.0
2021-06-07 14:20:00,83.86,83.89,83.77,83.81,64711.0,81.9725,82.0019,81.8846,81.9237,64711.0
2021-06-07 14:30:00,83.81,83.91,83.8,83.9,93262.0,81.9237,82.0214,81.9139,82.0116,93262.0
2021-06-07 14:40:00,83.9,83.91,83.84,83.86,71641.0,82.0116,82.0214,81.953,81.9725,71641.0
2021-06-07 14:50:00,83.86,84.02,83.85,84.0,150296.0,81.9725,82.1289,81.9628,82.1094,150296.0
2021-06-07 15:00:00,83.99,84.15,83.97,84.15,146497.0,82.0996,82.256,82.0801,82.256,146497.0
2021-06-07 15:10:00,84.15,84.22,84.11,84.14,127115.0,82.256,82.3244,82.2169,82.2462,127115.0
2021-06-07 15:20:00,84.15,84.23,84.09,84.12,162021.0,82.256,82.3342,82.1973,82.2267,162021.0
2021-06-07 15:30:00,84.12,84.17,84.05,84.06,227519.0,82.2267,82.2755,82.1582,82.168,227519.0
2021-06-07 15:40:00,84.06,84.12,84.03,84.09,191420.0,82.168,82.2267,82.1387,82.1973,191420.0
2021-06-07 15:50:00,84.09,84.21,84.0,84.03,456811.0,82.1973,82.3146,82.1094,82.1387,456811.0
2021-06-08 09:30:00,84.98,84.99,82.71,82.78,1833219.0,83.0673,83.0771,80.8484,80.9168,1833219.0
2021-06-08 09:40:00,82.78,82.78,82.1,82.13,1481322.0,80.9168,80.9168,80.2521,80.2815,1481322.0
2021-06-08 09:50:00,82.13,82.14,81.11,81.29,1643288.0,80.2815,80.2912,79.2844,79.4604,1643288.0
2021-06-08 10:00:00,81.28,81.42,81.08,81.23,1204133.0,79.4506,79.5874,79.2551,79.4017,1204133.0
2021-06-08 10:10:00,81.23,81.24,80.79,81.05,1230069.0,79.4017,79.4115,78.9716,79.2258,1230069.0
2021-06-08 10:20:00,81.07,81.25,80.74,80.97,1182987.0,79.2453,79.4213,78.9227,79.1476,1182987.0
2021-06-08 10:30:00,80.97,81.15,80.86,80.88,751520.0,79.1476,79.3235,79.04,79.0596,751520.0
2021-06-08 10:40:00,80.89,80.97,80.79,80.87,608956.0,79.0694,79.1476,78.9716,79.0498,608956.0
2021-06-08 10:50:00,80.87,80.94,80.55,80.81,957227.0,79.0498,79.1182,78.737,78.9912,957227.0
2021-06-08 11:00:00,80.8,80.93,80.56,80.9,606073.0,78.9814,79.1085,78.7468,79.0791,606073.0
2021-06-08 11:10:00,80.88,80.95,80.37,80.42,784658.0,79.0596,79.128,78.5611,78.61,784658.0
2021-06-08 11:20:00,80.42,80.56,80.18,80.39,728011.0,78.61,78.7468,78.3754,78.5806,728011.0
2021-06-08 11:30:00,80.38,80.48,80.14,80.26,695905.0,78.5709,78.6686,78.3363,78.4536,695905.0
2021-06-08 11:40:00,80.26,80.56,80.15,80.38,571809.0,78.4536,78.7468,78.346,78.5709,571809.0
2021-06-08 11:50:00,80.38,80.48,80.2,80.32,425649.0,78.5709,78.6686,78.3949,78.5122,425649.0
2021-06-08 12:00:00,80.32,80.46,80.26,80.42,366567.0,78.5122,78.6491,78.4536,78.61,366567.0
2021-06-08 12:10:00,80.42,80.62,80.32,80.51,408091.0,78.61,78.8055,78.5122,78.6979,408091.0
2021-06-08 12:20:00,80.52,80.53,80.26,80.41,355829.0,78.7077,78.7175,78.4536,78.6002,355829.0
2021-06-08 12:30:00,80.4,80.43,80.3,80.36,276081.0,78.5904,78.6197,78.4927,78.5513,276081.0
2021-06-08 12:40:00,80.37,80.44,80.31,80.43,228223.0,78.5611,78.6295,78.5024,78.6197,228223.0
2021-06-08 12:50:00,80.44,80.65,80.42,80.65,287458.0,78.6295,78.8348,78.61,78.8348,287458.0
2021-06-08 13:00:00,80.65,80.76,80.59,80.7,249733.0,78.8348,78.9423,78.7761,78.8836,249733.0
2021-06-08 13:10:00,80.7,80.74,80.49,80.5,302068.0,78.8836,78.9227,78.6784,78.6882,302068.0
2021-06-08 13:20:00,80.5,80.82,80.45,80.64,307874.0,78.6882,79.0009,78.6393,78.825,307874.0
2021-06-08 13:30:00,80.63,80.71,80.6,80.7,185200.0,78.8152,78.8934,78.7859,78.8836,185200.0
2021-06-08 13:40:00,80.7,80.7,80.4,80.43,239463.0,78.8836,78.8836,78.5904,78.6197,239463.0
2021-06-08 13:50:00,80.44,80.45,80.35,80.39,224842.0,78.6295,78.6393,78.5415,78.5806,224842.0
2021-06-08 14:00:00,80.39,80.44,80.35,80.37,271685.0,78.5806,78.6295,78.5415,78.5611,271685.0
2021-06-08 14:10:00,80.36,80.4,80.23,80.3,380365.0,78.5513,78.5904,78.4242,78.4927,380365.0
2021-06-08 14:20:00,80.3,80.39,80.2,80.23,500116.0,78.4927,78.5806,78.3949,78.4242,500116.0
2021-06-08 14:30:00,80.23,80.3,80.14,80.17,372974.0,78.4242,78.4927,78.3363,78.3656,372974.0
2021-06-08 14:40:00,80.16,80.22,80.03,80.04,453739.0,78.3558,78.4145,78.2287,78.2385,453739.0
2021-06-08 14:50:00,80.03,80.21,80.01,80.19,296208.0,78.2287,78.4047,78.2092,78.3851,296208.0
2021-06-08 15:00:00,80.19,80.46,80.19,80.41,420125.0,78.3851,78.6491,78.3851,78.6002,420125.0
2021-06-08 15:10:00,80.41,80.48,80.2,80.25,410075.0,78.6002,78.6686,78.3949,78.4438,410075.0
2021-06-08 15:20:00,80.25,80.29,80.08,80.09,350652.0,78.4438,78.4829,78.2776,78.2874,350652.0
2021-06-08 15:30:00,80.09,80.35,80.09,80.21,551195.0,78.2874,78.5415,78.2874,78.4047,551195.0
2021-06-08 15:40:00,80.21,80.38,80.19,80.28,566987.0,78.4047,78.5709,78.3851,78.4731,566987.0
2021-06-08 15:50:00,80.28,80.64,80.27,80.55,1629394.0,78.4731,78.825,78.4633,78.737,1629394.0
2021-06-09 09:30:00,80.3,80.56,79.62,79.76,1587137.0,78.4927,78.7468,77.828,77.9648,1587137.0
2021-06-09 09:40:00,79.75,80.01,79.35,79.45,1277509.0,77.955,78.2092,77.564,77.6618,1277509.0
2021-06-09 09:50:00,79.45,79.63,79.2,79.52,714118.0,77.6618,77.8377,77.4174,77.7302,714118.0
2021-06-09 10:00:00,79.53,79.67,79.32,79.41,529043.0,77.74,77.8768,77.5347,77.6227,529043.0
2021-06-09 10:10:00,79.41,79.57,79.1,79.17,680809.0,77.6227,77.7791,77.3197,77.3881,680809.0
2021-06-09 10:20:00,79.16,79.42,79.12,79.39,412851.0,77.3783,77.6325,77.3392,77.6031,412851.0
2021-06-09 10:30:00,79.39,79.55,79.18,79.26,392751.0,77.6031,77.7595,77.3979,77.4761,392751.0
2021-06-09 10:40:00,79.26,79.35,79.07,79.15,575419.0,77.4761,77.564,77.2903,77.3685,575419.0
2021-06-09 10:50:00,79.16,79.23,78.99,79.12,560900.0,77.3783,77.4467,77.2121,77.3392,560900.0
2021-06-09 11:00:00,79.11,79.2,79.06,79.13,326940.0,77.3294,77.4174,77.2806,77.349,326940.0
2021-06-09 11:10:00,79.13,79.14,78.96,78.99,408028.0,77.349,77.3588,77.1828,77.2121,408028.0
2021-06-09 11:20:00,79.0,79.02,78.73,78.87,506419.0,77.2219,77.2415,76.958,77.0948,506419.0
2021-06-09 11:30:00,78.87,78.95,78.72,78.81,273872.0,77.0948,77.173,76.9482,77.0362,273872.0
2021-06-09 11:40:00,78.81,79.03,78.8,78.97,405629.0,77.0362,77.2512,77.0264,77.1926,405629.0
2021-06-09 11:50:00,78.97,79.14,78.81,79.09,532076.0,77.1926,77.3588,77.0362,77.3099,532076.0
2021-06-09 12:00:00,79.09,79.24,79.07,79.2,294689.0,77.3099,77.4565,77.2903,77.4174,294689.0
2021-06-09 12:10:00,79.19,79.2,79.01,79.11,346080.0,77.4076,77.4174,77.2317,77.3294,346080.0
2021-06-09 12:20:00,79.11,79.14,79.0,79.03,270413.0,77.3294,77.3588,77.2219,77.2512,270413.0
2021-06-09 12:30:00,79.03,79.15,78.97,79.12,302915.0,77.2512,77.3685,77.1926,77.3392,302915.0
2021-06-09 12:40:00,79.12,79.21,78.96,79.02,341515.0,77.3392,77.4272,77.1828,77.2415,341515.0
2021-06-09 12:50:00,79.02,79.13,79.01,79.09,161339.0,77.2415,77.349,77.2317,77.3099,161339.0
2021-06-09 13:00:00,79.09,79.17,79.03,79.12,192759.0,77.3099,77.3881,77.2512,77.3392,192759.0
2021-06-09 13:10:00,79.12,79.2,79.08,79.09,198129.0,77.3392,77.4174,77.3001,77.3099,198129.0
2021-06-09 13:20:00,79.1,79.16,79.01,79.03,226921.0,77.3197,77.3783,77.2317,77.2512,226921.0
2021-06-09 13:30:00,79.02,79.15,79.02,79.06,176660.0,77.2415,77.3685,77.2415,77.2806,176660.0
2021-06-09 13:40:00,79.06,79.11,78.93,79.03,258015.0,77.2806,77.3294,77.1535,77.2512,258015.0
2021-06-09 13:50:00,79.03,79.16,79.03,79.15,180825.0,77.2512,77.3783,77.2512,77.3685,180825.0
2021-06-09 14:00:00,79.16,79.23,79.14,79.15,219230.0,77.3783,77.4467,77.3588,77.3685,219230.0
2021-06-09 14:10:00,79.15,79.18,78.97,78.99,226142.0,77.3685,77.3979,77.1926,77.2121,226142.0
2021-06-09 14:20:00,79.0,79.13,78.99,79.07,242359.0,77.2219,77.349,77.2121,77.2903,242359.0
2021-06-09 14:30:00,79.08,79.1,78.97,79.01,165402.0,77.3001,77.3197,77.1926,77.2317,165402.0
2021-06-09 14:40:00,79.0,79.1,78.92,78.94,336505.0,77.2219,77.3197,77.1437,77.1633,336505.0
2021-06-09 14:50:00,78.95,79.07,78.94,78.98,169869.0,77.173,77.2903,77.1633,77.2024,169869.0
2021-06-09 15:00:00,78.97,79.03,78.9,78.92,189845.0,77.1926,77.2512,77.1242,77.1437,189845.0
2021-06-09 15:10:00,78.91,78.99,78.89,78.92,212851.0,77.1339,77.2121,77.1144,77.1437,212851.0
2021-06-09 15:20:00,78.93,79.02,78.67,78.67,477198.0,77.1535,77.2415,76.8993,76.8993,477198.0
2021-06-09 15:30:00,78.67,78.69,78.52,78.64,681608.0,76.8993,76.9189,76.7527,76.87,681608.0
2021-06-09 15:40:00,78.64,78.9,78.57,78.79,727576.0,76.87,77.1242,76.8016,77.0166,727576.0
2021-06-09 15:50:00,78.79,78.94,78.64,78.65,1701309.0,77.0166,77.1633,76.87,76.8798,1701309.0
2021-06-10 09:30:00,79.4,80.34,79.32,80.22,1939923.0,77.6129,78.5318,77.5347,78.4145,1939923.0
2021-06-10 09:40:00,80.22,80.84,80.1,80.56,1480488.0,78.4145,79.0205,78.2972,78.7468,1480488.0
2021-06-10 09:50:00,80.56,80.71,80.39,80.52,1027590.0,78.7468,78.8934,78.5806,78.7077,1027590.0
2021-06-10 10:00:00,80.52,80.69,80.16,80.19,728395.0,78.7077,78.8739,78.3558,78.3851,728395.0
2021-06-10 10:10:00,80.19,80.24,79.7,79.95,717511.0,78.3851,78.434,77.9062,78.1505,717511.0
2021-06-10 10:20:00,79.94,79.96,79.72,79.83,293894.0,78.1408,78.1603,77.9257,78.0332,293894.0
2021-06-10 10:30:00,79.84,79.87,79.33,79.36,528738.0,78.043,78.0723,77.5445,77.5738,528738.0
2021-06-10 10:40:00,79.35,79.4,79.12,79.17,645323.0,77.564,77.6129,77.3392,77.3881,645323.0
2021-06-10 10:50:00,79.16,79.19,78.7,78.89,901823.0,77.3783,77.4076,76.9287,77.1144,901823.0
2021-06-10 11:00:00,78.89,78.92,78.52,78.88,1044637.0,77.1144,77.1437,76.7527,77.1046,1044637.0
2021-06-10 11:10:00,78.88,79.19,78.64,79.19,747000.0,77.1046,77.4076,76.87,77.4076,747000.0
2021-06-10 11:20:00,79.18,79.33,79.04,79.12,700592.0,77.3979,77.5445,77.261,77.3392,700592.0
2021-06-10 11:30:00,79.12,79.28,79.03,79.03,408694.0,77.3392,77.4956,77.2512,77.2512,408694.0
2021-06-10 11:40:00,79.04,79.34,78.83,79.31,383411.0,77.261,77.5543,77.0557,77.5249,383411.0
2021-06-10 11:50:00,79.31,79.31,79.07,79.25,325541.0,77.5249,77.5249,77.2903,77.4663,325541.0
2021-06-10 12:00:00,79.25,79.25,79.07,79.14,257000.0,77.4663,77.4663,77.2903,77.3588,257000.0
2021-06-10 12:10:00,79.14,79.28,79.0,79.11,354432.0,77.3588,77.4956,77.2219,77.3294,354432.0
2021-06-10 12:20:00,79.1,79.4,79.09,79.31,277233.0,77.3197,77.6129,77.3099,77.5249,277233.0
2021-06-10 12:30:00,79.32,79.46,79.22,79.45,189352.0,77.5347,77.6716,77.437,77.6618,189352.0
2021-06-10 12:40:00,79.45,79.5,79.35,79.44,319779.0,77.6618,77.7107,77.564,77.652,319779.0
2021-06-10 12:50:00,79.44,79.6,79.36,79.59,136797.0,77.652,77.8084,77.5738,77.7986,136797.0
2021-06-10 13:00:00,79.58,79.6,79.44,79.51,208814.0,77.7889,77.8084,77.652,77.7204,208814.0
2021-06-10 13:10:00,79.52,79.53,79.44,79.5,119753.0,77.7302,77.74,77.652,77.7107,119753.0
2021-06-10 13:20:00,79.49,79.54,79.31,79.34,175432.0,77.7009,77.7498,77.5249,77.5543,175432.0
2021-06-10 13:30:00,79.35,79.38,79.24,79.29,183836.0,77.564,77.5934,77.4565,77.5054,183836.0
2021-06-10 13:40:00,79.29,79.32,79.22,79.3,150460.0,77.5054,77.5347,77.437,77.5152,150460.0
2021-06-10 13:50:00,79.3,79.41,79.23,79.4,146958.0,77.5152,77.6227,77.4467,77.6129,146958.0
2021-06-10 14:00:00,79.39,79.56,79.39,79.5,215962.0,77.6031,77.7693,77.6031,77.7107,215962.0
2021-06-10 14:10:00,79.5,79.59,79.45,79.55,156654.0,77.7107,77.7986,77.6618,77.7595,156654.0
2021-06-10 14:20:00,79.55,79.57,79.47,79.49,155108.0,77.7595,77.7791,77.6813,77.7009,155108.0
2021-06-10 14:30:00,79.51,79.53,79.37,79.42,213974.0,77.7204,77.74,77.5836,77.6325,213974.0
2021-06-10 14:40:00,79.42,79.5,79.42,79.48,119578.0,77.6325,77.7107,77.6325,77.6911,119578.0
2021-06-10 14:50:00,79.48,79.55,79.47,79.55,164881.0,77.6911,77.7595,77.6813,77.7595,164881.0
2021-06-10 15:00:00,79.54,79.56,79.35,79.45,243505.0,77.7498,77.7693,77.564,77.6618,243505.0
2021-06-10 15:10:00,79.45,79.54,79.42,79.48,179950.0,77.6618,77.7498,77.6325,77.6911,179950.0
2021-06-10 15:20:00,79.47,79.5,79.34,79.4,198858.0,77.6813,77.7107,77.5543,77.6129,198858.0
2021-06-10 15:30:00,79.39,79.48,79.18,79.25,364121.0,77.6031,77.6911,77.3979,77.4663,364121.0
2021-06-10 15:40:00,79.25,79.25,79.02,79.06,546825.0,77.4663,77.4663,77.2415,77.2806,546825.0
2021-06-10 15:50:00,79.07,79.33,79.07,79.28,915495.0,77.2903,77.5445,77.2903,77.4956,915495.0
2021-06-11 09:30:00,80.07,80.76,79.77,80.22,1414391.0,78.2678,78.9423,77.9746,78.4145,1414391.0
2021-06-11 09:40:00,80.22,80.23,79.54,79.61,781341.0,78.4145,78.4242,77.7498,77.8182,781341.0
2021-06-11 09:50:00,79.6,79.7,79.33,79.6,513838.0,77.8084,77.9062,77.5445,77.8084,513838.0
2021-06-11 10:00:00,79.61,79.78,79.4,79.76,332493.0,77.8182,77.9844,77.6129,77.9648,332493.0
2021-06-11 10:10:00,79.76,80.03,79.74,79.97,311186.0,77.9648,78.2287,77.9453,78.1701,311186.0
2021-06-11 10:20:00,79.99,80.0,79.66,79.7,312015.0,78.1896,78.1994,77.8671,77.9062,312015.0
2021-06-11 10:30:00,79.71,79.89,79.4,79.42,271052.0,77.9159,78.0919,77.6129,77.6325,271052.0
2021-06-11 10:40:00,79.43,79.51,79.3,79.31,210623.0,77.6422,77.7204,77.5152,77.5249,210623.0
2021-06-11 10:50:00,79.33,79.53,79.28,79.52,164957.0,77.5445,77.74,77.4956,77.7302,164957.0
2021-06-11 11:00:00,79.52,79.54,79.3,79.4,178858.0,77.7302,77.7498,77.5152,77.6129,178858.0
2021-06-11 11:10:00,79.41,79.51,79.28,79.3,134113.0,77.6227,77.7204,77.4956,77.5152,134113.0
2021-06-11 11:20:00,79.31,79.38,79.25,79.32,192255.0,77.5249,77.5934,77.4663,77.5347,192255.0
2021-06-11 11:30:00,79.31,79.39,79.28,79.36,161457.0,77.5249,77.6031,77.4956,77.5738,161457.0
2021-06-11 11:40:00,79.33,79.42,79.21,79.39,182725.0,77.5445,77.6325,77.4272,77.6031,182725.0
2021-06-11 11:50:00,79.4,79.57,79.39,79.56,204272.0,77.6129,77.7791,77.6031,77.7693,204272.0
2021-06-11 12:00:00,79.56,79.7,79.54,79.69,223597.0,77.7693,77.9062,77.7498,77.8964,223597.0
2021-06-11 12:10:00,79.69,79.73,79.57,79.67,208659.0,77.8964,77.9355,77.7791,77.8768,208659.0
2021-06-11 12:20:00,79.67,79.7,79.46,79.53,169575.0,77.8768,77.9062,77.6716,77.74,169575.0
2021-06-11 12:30:00,79.54,79.62,79.53,79.55,101386.0,77.7498,77.828,77.74,77.7595,101386.0
2021-06-11 12:40:00,79.55,79.71,79.55,79.7,100736.0,77.7595,77.9159,77.7595,77.9062,100736.0
2021-06-11 12:50:00,79.69,79.77,79.66,79.73,76232.0,77.8964,77.9746,77.8671,77.9355,76232.0
2021-06-11 13:00:00,79.74,79.8,79.67,79.75,163510.0,77.9453,78.0039,77.8768,77.955,163510.0
2021-06-11 13:10:00,79.74,79.78,79.65,79.72,130082.0,77.9453,77.9844,77.8573,77.9257,130082.0
2021-06-11 13:20:00,79.73,79.76,79.68,79.72,124332.0,77.9355,77.9648,77.8866,77.9257,124332.0
2021-06-11 13:30:00,79.72,79.8,79.68,79.72,87768.0,77.9257,78.0039,77.8866,77.9257,87768.0
2021-06-11 13:40:00,79.72,79.75,79.67,79.69,91064.0,77.9257,77.955,77.8768,77.8964,91064.0
2021-06-11 13:50:00,79.69,79.71,79.57,79.58,115491.0,77.8964,77.9159,77.7791,77.7889,115491.0
2021-06-11 14:00:00,79.57,79.64,79.53,79.62,131485.0,77.7791,77.8475,77.74,77.828,131485.0
2021-06-11 14:10:00,79.62,79.63,79.52,79.56,179545.0,77.828,77.8377,77.7302,77.7693,179545.0
2021-06-11 14:20:00,79.56,79.59,79.51,79.51,134474.0,77.7693,77.7986,77.7204,77.7204,134474.0
2021-06-11 14:30:00,79.52,79.53,79.44,79.5,163182.0,77.7302,77.74,77.652,77.7107,163182.0
2021-06-11 14:40:00,79.51,79.55,79.46,79.48,75882.0,77.7204,77.7595,77.6716,77.6911,75882.0
2021-06-11 14:50:00,79.48,79.5,79.41,79.42,200857.0,77.6911,77.7107,77.6227,77.6325,200857.0
2021-06-11 15:00:00,79.42,79.46,79.34,79.42,165127.0,77.6325,77.6716,77.5543,77.6325,165127.0
2021-06-11 15:10:00,79.42,79.51,79.39,79.51,122891.0,77.6325,77.7204,77.6031,77.7204,122891.0
2021-06-11 15:20:00,79.5,79.52,79.36,79.39,196946.0,77.7107,77.7302,77.5738,77.6031,196946.0
2021-06-11 15:30:00,79.39,79.44,79.32,79.33,189704.0,77.6031,77.652,77.5347,77.5445,189704.0
2021-06-11 15:40:00,79.34,79.35,79.25,79.28,286967.0,77.5543,77.564,77.4663,77.4956,286967.0
2021-06-11 15:50:00,79.28,79.43,79.26,79.35,1157291.0,77.4956,77.6422,77.4761,77.564,1157291.0
2021-06-14 09:30:00,79.5,80.32,79.36,80.28,1012233.0,77.7107,78.5122,77.5738,78.4731,1012233.0
2021-06-14 09:40:00,80.29,80.38,80.01,80.14,668007.0,78.4829,78.5709,78.2092,78.3363,668007.0
2021-06-14 09:50:00,80.12,80.23,79.69,79.92,458040.0,78.3167,78.4242,77.8964,78.1212,458040.0
2021-06-14 10:00:00,79.93,79.99,79.6,79.65,315013.0,78.131,78.1896,77.8084,77.8573,315013.0
2021-06-14 10:10:00,79.65,79.8,79.55,79.71,329972.0,77.8573,78.0039,77.7595,77.9159,329972.0
2021-06-14 10:20:00,79.72,79.77,79.51,79.58,247791.0,77.9257,77.9746,77.7204,77.7889,247791.0
2021-06-14 10:30:00,79.58,79.89,79.43,79.89,232827.0,77.7889,78.0919,77.6422,78.0919,232827.0
2021-06-14 10:40:00,79.88,79.9,79.58,79.76,220814.0,78.0821,78.1017,77.7889,77.9648,220814.0
2021-06-14 10:50:00,79.76,80.0,79.73,79.95,268762.0,77.9648,78.1994,77.9355,78.1505,268762.0
2021-06-14 11:00:00,79.95,80.16,79.79,79.96,496020.0,78.1505,78.3558,77.9941,78.1603,496020.0
2021-06-14 11:10:00,79.96,80.14,79.94,80.07,197177.0,78.1603,78.3363,78.1408,78.2678,197177.0
2021-06-14 11:20:00,80.08,80.33,80.04,80.33,291360.0,78.2776,78.522,78.2385,78.522,291360.0
2021-06-14 11:30:00,80.33,80.37,80.17,80.28,160622.0,78.522,78.5611,78.3656,78.4731,160622.0
2021-06-14 11:40:00,80.29,80.34,80.2,80.31,191523.0,78.4829,78.5318,78.3949,78.5024,191523.0
2021-06-14 11:50:00,80.32,80.39,80.24,80.38,157445.0,78.5122,78.5806,78.434,78.5709,157445.0
2021-06-14 12:00:00,80.38,80.94,80.37,80.8,660866.0,78.5709,79.1182,78.5611,78.9814,660866.0
2021-06-14 12:10:00,80.81,80.94,80.72,80.72,361424.0,78.9912,79.1182,78.9032,78.9032,361424.0
2021-06-14 12:20:00,80.72,80.76,80.4,80.5,344171.0,78.9032,78.9423,78.5904,78.6882,344171.0
2021-06-14 12:30:00,80.5,80.66,80.42,80.54,188298.0,78.6882,78.8446,78.61,78.7273,188298.0
2021-06-14 12:40:00,80.54,80.62,80.49,80.52,113227.0,78.7273,78.8055,78.6784,78.7077,113227.0
2021-06-14 12:50:00,80.52,80.54,80.24,80.28,429293.0,78.7077,78.7273,78.434,78.4731,429293.0
2021-06-14 13:00:00,80.29,80.4,80.25,80.37,139983.0,78.4829,78.5904,78.4438,78.5611,139983.0
2021-06-14 13:10:00,80.38,80.39,80.24,80.26,112684.0,78.5709,78.5806,78.434,78.4536,112684.0
2021-06-14 13:20:00,80.26,80.42,80.25,80.31,152821.0,78.4536,78.61,78.4438,78.5024,152821.0
2021-06-14 13:30:00,80.31,80.36,80.27,80.31,98899.0,78.5024,78.5513,78.4633,78.5024,98899.0
2021-06-14 13:40:00,80.31,80.43,80.29,80.38,127703.0,78.5024,78.6197,78.4829,78.5709,127703.0
2021-06-14 13:50:00,80.38,80.39,80.26,80.33,162085.0,78.5709,78.5806,78.4536,78.522,162085.0
2021-06-14 14:00:00,80.32,80.4,80.22,80.28,183428.0,78.5122,78.5904,78.4145,78.4731,183428.0
2021-06-14 14:10:00,80.27,80.29,80.07,80.1,266345.0,78.4633,78.4829,78.2678,78.2972,266345.0
2021-06-14 14:20:00,80.1,80.14,79.78,79.79,375255.0,78.2972,78.3363,77.9844,77.9941,375255.0
2021-06-14 14:30:00,79.79,80.0,79.78,79.94,215337.0,77.9941,78.1994,77.9844,78.1408,215337.0
2021-06-14 14:40:00,79.94,80.0,79.89,79.95,122619.0,78.1408,78.1994,78.0919,78.1505,122619.0
2021-06-14 14:50:00,79.95,79.96,79.81,79.91,156472.0,78.1505,78.1603,78.0137,78.1114,156472.0
2021-06-14 15:00:00,79.9,79.98,79.77,79.89,160983.0,78.1017,78.1799,77.9746,78.0919,160983.0
2021-06-14 15:10:00,79.89,79.92,79.79,79.84,218305.0,78.0919,78.1212,77.9941,78.043,218305.0
2021-06-14 15:20:00,79.83,79.95,79.79,79.93,203302.0,78.0332,78.1505,77.9941,78.131,203302.0
2021-06-14 15:30:00,79.93,79.98,79.9,79.96,194299.0,78.131,78.1799,78.1017,78.1603,194299.0
2021-06-14 15:40:00,79.96,80.09,79.96,80.09,300043.0,78.1603,78.2874,78.1603,78.2874,300043.0
2021-06-14 15:50:00,80.09,80.49,80.09,80.48,852100.0,78.2874,78.6784,78.2874,78.6686,852100.0
2021-06-15 09:30:00,80.56,82.1,79.92,82.1,1788745.0,78.7468,80.2521,78.1212,80.2521,1788745.0
2021-06-15 09:40:00,82.09,82.65,82.0,82.24,1516827.0,80.2424,80.7898,80.1544,80.389,1516827.0
2021-06-15 09:50:00,82.24,82.91,82.22,82.86,1354905.0,80.389,81.0439,80.3694,80.995,1354905.0
2021-06-15 10:00:00,82.88,82.91,82.26,82.49,1017998.0,81.0146,81.0439,80.4085,80.6334,1017998.0
2021-06-15 10:10:00,82.49,82.56,82.17,82.34,834515.0,80.6334,80.7018,80.3206,80.4867,834515.0
2021-06-15 10:20:00,82.33,82.48,82.1,82.14,605886.0,80.477,80.6236,80.2521,80.2912,605886.0
2021-06-15 10:30:00,82.14,82.82,82.14,82.82,500142.0,80.2912,80.9559,80.2912,80.9559,500142.0
2021-06-15 10:40:00,82.83,82.83,82.43,82.44,522618.0,80.9657,80.9657,80.5747,80.5845,522618.0
2021-06-15 10:50:00,82.44,82.44,82.13,82.31,426943.0,80.5845,80.5845,80.2815,80.4574,426943.0
2021-06-15 11:00:00,82.31,82.38,82.18,82.21,303002.0,80.4574,80.5258,80.3303,80.3597,303002.0
2021-06-15 11:10:00,82.2,82.3,82.12,82.24,231729.0,80.3499,80.4476,80.2717,80.389,231729.0
2021-06-15 11:20:00,82.23,82.28,82.04,82.11,335480.0,80.3792,80.4281,80.1935,80.2619,335480.0
2021-06-15 11:30:00,82.09,82.14,81.64,81.76,569847.0,80.2424,80.2912,79.8025,79.9198,569847.0
2021-06-15 11:40:00,81.74,82.3,81.72,82.17,358427.0,79.9002,80.4476,79.8807,80.3206,358427.0
2021-06-15 11:50:00,82.17,82.22,81.94,82.02,220940.0,80.3206,80.3694,80.0957,80.1739,220940.0
2021-06-15 12:00:00,82.02,82.13,81.99,82.11,230760.0,80.1739,80.2815,80.1446,80.2619,230760.0
2021-06-15 12:10:00,82.11,82.36,82.02,82.32,368161.0,80.2619,80.5063,80.1739,80.4672,368161.0
2021-06-15 12:20:00,82.31,82.32,82.07,82.08,222284.0,80.4574,80.4672,80.2228,80.2326,222284.0
2021-06-15 12:30:00,82.08,82.54,82.06,82.5,1131151.0,80.2326,80.6822,80.213,80.6431,1131151.0
2021-06-15 12:40:00,82.52,82.64,82.35,82.59,198057.0,80.6627,80.78,80.4965,80.7311,198057.0
2021-06-15 12:50:00,82.59,82.69,82.51,82.58,218702.0,80.7311,80.8289,80.6529,80.7213,218702.0
2021-06-15 13:00:00,82.6,82.63,82.46,82.48,251573.0,80.7409,80.7702,80.604,80.6236,251573.0
2021-06-15 13:10:00,82.48,82.55,82.33,82.51,239080.0,80.6236,80.692,80.477,80.6529,239080.0
2021-06-15 13:20:00,82.52,82.53,82.28,82.33,199874.0,80.6627,80.6725,80.4281,80.477,199874.0
2021-06-15 13:30:00,82.33,82.43,82.25,82.26,204918.0,80.477,80.5747,80.3988,80.4085,204918.0
2021-06-15 13:40:00,82.26,82.43,82.25,82.41,234448.0,80.4085,80.5747,80.3988,80.5552,234448.0
2021-06-15 13:50:00,82.41,82.51,82.34,82.48,234166.0,80.5552,80.6529,80.4867,80.6236,234166.0
2021-06-15 14:00:00,82.49,82.68,82.47,82.59,312550.0,80.6334,80.8191,80.6138,80.7311,312550.0
2021-06-15 14:10:00,82.59,82.64,82.11,82.26,320992.0,80.7311,80.78,80.2619,80.4085,320992.0
2021-06-15 14:20:00,82.25,82.26,82.13,82.18,193156.0,80.3988,80.4085,80.2815,80.3303,193156.0
2021-06-15 14:30:00,82.17,82.24,82.13,82.14,203848.0,80.3206,80.389,80.2815,80.2912,203848.0
2021-06-15 14:40:00,82.15,82.21,82.13,82.17,166252.0,80.301,80.3597,80.2815,80.3206,166252.0
2021-06-15 14:50:00,82.17,82.33,82.14,82.21,208340.0,80.3206,80.477,80.2912,80.3597,208340.0
2021-06-15 15:00:00,82.22,82.22,81.93,82.03,304816.0,80.3694,80.3694,80.086,80.1837,304816.0
2021-06-15 15:10:00,82.04,82.14,82.01,82.14,120483.0,80.1935,80.2912,80.1642,80.2912,120483.0
2021-06-15 15:20:00,82.14,82.15,82.07,82.13,227607.0,80.2912,80.301,80.2228,80.2815,227607.0
2021-06-15 15:30:00,82.12,82.15,81.97,82.08,409630.0,80.2717,80.301,80.1251,80.2326,409630.0
2021-06-15 15:40:00,82.09,82.23,82.07,82.23,405487.0,80.2424,80.3792,80.2228,80.3792,405487.0
2021-06-15 15:50:00,82.23,82.23,81.94,82.19,1083957.0,80.3792,80.3792,80.0957,80.3401,1083957.0
2021-06-16 09:30:00,82.82,83.11,82.11,82.23,1297481.0,80.9559,81.2394,80.2619,80.3792,1297481.0
2021-06-16 09:40:00,82.24,82.47,82.15,82.25,491221.0,80.389,80.6138,80.301,80.3988,491221.0
2021-06-16 09:50:00,82.22,82.61,82.0,82.6,358443.0,80.3694,80.7507,80.1544,80.7409,358443.0
2021-06-16 10:00:00,82.6,82.65,82.27,82.27,358319.0,80.7409,80.7898,80.4183,80.4183,358319.0
2021-06-16 10:10:00,82.27,82.46,82.1,82.16,293958.0,80.4183,80.604,80.2521,80.3108,293958.0
2021-06-16 10:20:00,82.16,82.29,82.04,82.09,228106.0,80.3108,80.4379,80.1935,80.2424,228106.0
2021-06-16 10:30:00,82.09,82.09,81.83,82.0,239301.0,80.2424,80.2424,79.9882,80.1544,239301.0
2021-06-16 10:40:00,82.0,82.08,81.89,81.96,166005.0,80.1544,80.2326,80.0469,80.1153,166005.0
2021-06-16 10:50:00,81.95,82.23,81.91,82.14,245393.0,80.1055,80.3792,80.0664,80.2912,245393.0
2021-06-16 11:00:00,82.14,82.22,81.62,81.67,520587.0,80.2912,80.3694,79.7829,79.8318,520587.0
2021-06-16 11:10:00,81.66,82.08,81.58,82.04,273165.0,79.822,80.2326,79.7438,80.1935,273165.0
2021-06-16 11:20:00,82.02,82.13,81.91,81.93,274051.0,80.1739,80.2815,80.0664,80.086,274051.0
2021-06-16 11:30:00,81.91,81.97,81.62,81.63,229242.0,80.0664,80.1251,79.7829,79.7927,229242.0
2021-06-16 11:40:00,81.63,81.91,81.62,81.81,231377.0,79.7927,80.0664,79.7829,79.9687,231377.0
2021-06-16 11:50:00,81.81,81.83,81.68,81.7,108931.0,79.9687,79.9882,79.8416,79.8611,108931.0
2021-06-16 12:00:00,81.71,81.73,81.54,81.57,122285.0,79.8709,79.8905,79.7047,79.7341,122285.0
2021-06-16 12:10:00,81.56,81.63,81.41,81.61,303122.0,79.7243,79.7927,79.5777,79.7732,303122.0
2021-06-16 12:20:00,81.6,81.64,81.35,81.52,410281.0,79.7634,79.8025,79.519,79.6852,410281.0
2021-06-16 12:30:00,81.52,81.69,81.52,81.57,124694.0,79.6852,79.8514,79.6852,79.7341,124694.0
2021-06-16 12:40:00,81.58,81.71,81.58,81.68,96278.0,79.7438,79.8709,79.7438,79.8416,96278.0
2021-06-16 12:50:00,81.67,81.77,81.6,81.72,108208.0,79.8318,79.9296,79.7634,79.8807,108208.0
2021-06-16 13:00:00,81.72,81.73,81.52,81.56,205806.0,79.8807,79.8905,79.6852,79.7243,205806.0
2021-06-16 13:10:00,81.56,81.79,81.55,81.63,154298.0,79.7243,79.9491,79.7145,79.7927,154298.0
2021-06-16 13:20:00,81.62,81.71,81.5,81.54,127499.0,79.7829,79.8709,79.6656,79.7047,127499.0
2021-06-16 13:30:00,81.53,81.76,81.53,81.69,147571.0,79.695,79.9198,79.695,79.8514,147571.0
2021-06-16 13:40:00,81.69,81.69,81.39,81.42,172345.0,79.8514,79.8514,79.5581,79.5874,172345.0
2021-06-16 13:50:00,81.42,81.68,81.39,81.56,236427.0,79.5874,79.8416,79.5581,79.7243,236427.0
2021-06-16 14:00:00,81.56,81.7,80.85,81.57,699474.0,79.7243,79.8611,79.0303,79.7341,699474.0
2021-06-16 14:10:00,81.55,81.7,80.47,80.56,721979.0,79.7145,79.8611,78.6588,78.7468,721979.0
2021-06-16 14:20:00,80.56,81.12,80.52,81.02,509012.0,78.7468,79.2942,78.7077,79.1964,509012.0
2021-06-16 14:30:00,80.96,81.04,80.52,80.6,535762.0,79.1378,79.216,78.7077,78.7859,535762.0
2021-06-16 14:40:00,80.61,80.7,80.2,80.29,511940.0,78.7957,78.8836,78.3949,78.4829,511940.0
2021-06-16 14:50:00,80.29,80.52,80.22,80.34,278791.0,78.4829,78.7077,78.4145,78.5318,278791.0
2021-06-16 15:00:00,80.31,80.67,80.12,80.66,547959.0,78.5024,78.8543,78.3167,78.8446,547959.0
2021-06-16 15:10:00,80.66,81.07,80.66,81.03,399933.0,78.8446,79.2453,78.8446,79.2062,399933.0
2021-06-16 15:20:00,81.04,81.14,80.92,80.92,307611.0,79.216,79.3137,79.0987,79.0987,307611.0
2021-06-16 15:30:00,80.93,81.06,80.88,81.06,279376.0,79.1085,79.2355,79.0596,79.2355,279376.0
2021-06-16 15:40:00,81.05,81.22,80.82,80.83,380288.0,79.2258,79.3919,79.0009,79.0107,380288.0
2021-06-16 15:50:00,80.81,80.92,80.45,80.5,1116159.0,78.9912,79.0987,78.6393,78.6882,1116159.0
2021-06-17 09:30:00,79.75,80.58,79.67,80.53,946545.0,77.955,78.7664,77.8768,78.7175,946545.0
2021-06-17 09:40:00,80.55,80.62,80.12,80.33,512155.0,78.737,78.8055,78.3167,78.522,512155.0
2021-06-17 09:50:00,80.34,80.5,80.21,80.36,272047.0,78.5318,78.6882,78.4047,78.5513,272047.0
2021-06-17 10:00:00,80.37,80.73,80.36,80.46,406371.0,78.5611,78.913,78.5513,78.6491,406371.0
2021-06-17 10:10:00,80.46,80.87,80.45,80.75,273369.0,78.6491,79.0498,78.6393,78.9325,273369.0
2021-06-17 10:20:00,80.76,81.15,80.72,81.0,358008.0,78.9423,79.3235,78.9032,79.1769,358008.0
2021-06-17 10:30:00,81.01,81.44,80.99,81.29,354276.0,79.1867,79.607,79.1671,79.4604,354276.0
2021-06-17 10:40:00,81.32,81.32,80.93,80.96,359312.0,79.4897,79.4897,79.1085,79.1378,359312.0
2021-06-17 10:50:00,80.96,81.08,80.67,80.83,295068.0,79.1378,79.2551,78.8543,79.0107,295068.0
2021-06-17 11:00:00,80.83,80.99,80.7,80.93,265678.0,79.0107,79.1671,78.8836,79.1085,265678.0
2021-06-17 11:10:00,80.94,80.97,80.73,80.92,202232.0,79.1182,79.1476,78.913,79.0987,202232.0
2021-06-17 11:20:00,80.92,81.11,80.8,81.09,164956.0,79.0987,79.2844,78.9814,79.2649,164956.0
2021-06-17 11:30:00,81.1,81.44,81.07,81.37,277511.0,79.2746,79.607,79.2453,79.5386,277511.0
2021-06-17 11:40:00,81.37,81.41,81.19,81.29,197409.0,79.5386,79.5777,79.3626,79.4604,197409.0
2021-06-17 11:50:00,81.28,81.28,80.69,80.71,221591.0,79.4506,79.4506,78.8739,78.8934,221591.0
2021-06-17 12:00:00,80.7,80.86,80.47,80.52,289219.0,78.8836,79.04,78.6588,78.7077,289219.0
2021-06-17 12:10:00,80.53,80.56,80.02,80.05,209874.0,78.7175,78.7468,78.219,78.2483,209874.0
2021-06-17 12:20:00,80.05,80.08,79.49,79.58,741982.0,78.2483,78.2776,77.7009,77.7889,741982.0
2021-06-17 12:30:00,79.57,80.06,79.36,80.06,525915.0,77.7791,78.2581,77.5738,78.2581,525915.0
2021-06-17 12:40:00,80.06,80.06,79.74,79.86,305872.0,78.2581,78.2581,77.9453,78.0626,305872.0
2021-06-17 12:50:00,79.85,80.04,79.79,80.03,234055.0,78.0528,78.2385,77.9941,78.2287,234055.0
2021-06-17 13:00:00,80.03,80.34,80.0,80.32,236655.0,78.2287,78.5318,78.1994,78.5122,236655.0
2021-06-17 13:10:00,80.31,80.52,80.23,80.44,214977.0,78.5024,78.7077,78.4242,78.6295,214977.0
2021-06-17 13:20:00,80.44,80.7,80.42,80.69,214284.0,78.6295,78.8836,78.61,78.8739,214284.0
2021-06-17 13:30:00,80.69,80.78,80.6,80.64,177989.0,78.8739,78.9618,78.7859,78.825,177989.0
2021-06-17 13:40:00,80.63,80.94,80.6,80.9,222497.0,78.8152,79.1182,78.7859,79.0791,222497.0
2021-06-17 13:50:00,80.93,80.96,80.79,80.89,188669.0,79.1085,79.1378,78.9716,79.0694,188669.0
2021-06-17 14:00:00,80.9,80.95,80.76,80.81,144486.0,79.0791,79.128,78.9423,78.9912,144486.0
2021-06-17 14:10:00,80.81,80.94,80.81,80.89,94714.0,78.9912,79.1182,78.9912,79.0694,94714.0
2021-06-17 14:20:00,80.9,80.91,80.73,80.83,148135.0,79.0791,79.0889,78.913,79.0107,148135.0
2021-06-17 14:30:00,80.83,80.84,80.62,80.64,171979.0,79.0107,79.0205,78.8055,78.825,171979.0
2021-06-17 14:40:00,80.64,80.74,80.54,80.65,221247.0,78.825,78.9227,78.7273,78.8348,221247.0
2021-06-17 14:50:00,80.66,80.95,80.56,80.87,185152.0,78.8446,79.128,78.7468,79.0498,185152.0
2021-06-17 15:00:00,80.87,80.95,80.73,80.8,190912.0,79.0498,79.128,78.913,78.9814,190912.0
2021-06-17 15:10:00,80.8,80.94,80.74,80.78,187092.0,78.9814,79.1182,78.9227,78.9618,187092.0
2021-06-17 15:20:00,80.78,80.8,80.6,80.7,200238.0,78.9618,78.9814,78.7859,78.8836,200238.0
2021-06-17 15:30:00,80.69,80.75,80.56,80.68,254156.0,78.8739,78.9325,78.7468,78.8641,254156.0
2021-06-17 15:40:00,80.68,80.78,80.59,80.67,275603.0,78.8641,78.9618,78.7761,78.8543,275603.0
2021-06-17 15:50:00,80.67,80.82,80.54,80.64,1125978.0,78.8543,79.0009,78.7273,78.825,1125978.0
2021-06-18 09:30:00,78.9,79.29,78.55,78.73,2576404.0,77.1242,77.5054,76.782,76.958,2576404.0
2021-06-18 09:40:00,78.73,78.81,77.91,78.06,1524011.0,76.958,77.0362,76.1564,76.3031,1524011.0
2021-06-18 09:50:00,78.06,78.06,77.54,77.69,1720317.0,76.3031,76.3031,75.7948,75.9414,1720317.0
2021-06-18 10:00:00,77.69,77.84,77.13,77.41,1739131.0,75.9414,76.088,75.394,75.6677,1739131.0
2021-06-18 10:10:00,77.42,77.73,77.21,77.25,1083456.0,75.6775,75.9805,75.4722,75.5113,1083456.0
2021-06-18 10:20:00,77.24,77.5,77.06,77.49,1091129.0,75.5015,75.7557,75.3256,75.7459,1091129.0
2021-06-18 10:30:00,77.47,77.66,77.14,77.6,639920.0,75.7263,75.9121,75.4038,75.8534,639920.0
2021-06-18 10:40:00,77.59,77.66,77.27,77.43,711315.0,75.8436,75.9121,75.5309,75.6872,711315.0
2021-06-18 10:50:00,77.43,77.45,77.09,77.3,626956.0,75.6872,75.7068,75.3549,75.5602,626956.0
2021-06-18 11:00:00,77.3,77.57,77.28,77.44,538616.0,75.5602,75.8241,75.5406,75.697,538616.0
2021-06-18 11:10:00,77.43,77.46,77.17,77.38,547142.0,75.6872,75.7166,75.4331,75.6384,547142.0
2021-06-18 11:20:00,77.38,77.5,77.19,77.21,611517.0,75.6384,75.7557,75.4527,75.4722,611517.0
2021-06-18 11:30:00,77.21,77.44,77.13,77.17,710240.0,75.4722,75.697,75.394,75.4331,710240.0
2021-06-18 11:40:00,77.16,77.2,76.96,77.0,704774.0,75.4233,75.4624,75.2278,75.2669,704774.0
2021-06-18 11:50:00,77.0,77.13,76.9,76.93,645697.0,75.2669,75.394,75.1692,75.1985,645697.0
2021-06-18 12:00:00,76.92,77.06,76.88,77.06,521576.0,75.1887,75.3256,75.1496,75.3256,521576.0
2021-06-18 12:10:00,77.06,77.12,76.9,76.98,426136.0,75.3256,75.3842,75.1692,75.2474,426136.0
2021-06-18 12:20:00,76.98,77.07,76.91,76.95,313270.0,75.2474,75.3354,75.179,75.2181,313270.0
2021-06-18 12:30:00,76.94,77.02,76.89,76.96,400150.0,75.2083,75.2865,75.1594,75.2278,400150.0
2021-06-18 12:40:00,76.96,77.33,76.87,76.92,1232909.0,75.2278,75.5895,75.1399,75.1887,1232909.0
2021-06-18 12:50:00,76.91,76.96,76.85,76.9,381582.0,75.179,75.2278,75.1203,75.1692,381582.0
2021-06-18 13:00:00,76.89,77.05,76.84,77.0,579670.0,75.1594,75.3158,75.1105,75.2669,579670.0
2021-06-18 13:10:00,76.99,77.16,76.99,77.03,335163.0,75.2572,75.4233,75.2572,75.2963,335163.0
2021-06-18 13:20:00,77.04,77.06,76.9,76.93,412095.0,75.306,75.3256,75.1692,75.1985,412095.0
2021-06-18 13:30:00,76.91,77.14,76.88,77.11,329220.0,75.179,75.4038,75.1496,75.3745,329220.0
2021-06-18 13:40:00,77.11,77.23,77.01,77.02,281877.0,75.3745,75.4918,75.2767,75.2865,281877.0
2021-06-18 13:50:00,77.03,77.05,76.91,76.97,343477.0,75.2963,75.3158,75.179,75.2376,343477.0
2021-06-18 14:00:00,76.96,77.14,76.82,76.84,472184.0,75.2278,75.4038,75.091,75.1105,472184.0
2021-06-18 14:10:00,76.84,76.91,76.79,76.85,376860.0,75.1105,75.179,75.0617,75.1203,376860.0
2021-06-18 14:20:00,76.86,76.94,76.82,76.91,345378.0,75.1301,75.2083,75.091,75.179,345378.0
2021-06-18 14:30:00,76.9,76.95,76.74,76.81,385293.0,75.1692,75.2181,75.0128,75.0812,385293.0
2021-06-18 14:40:00,76.8,76.83,76.65,76.71,450680.0,75.0714,75.1008,74.9248,74.9835,450680.0
2021-06-18 14:50:00,76.72,76.75,76.45,76.49,584319.0,74.9932,75.0226,74.7293,74.7684,584319.0
2021-06-18 15:00:00,76.48,76.57,76.13,76.16,1112387.0,74.7586,74.8466,74.4165,74.4458,1112387.0
2021-06-18 15:10:00,76.16,76.69,76.15,76.66,602750.0,74.4458,74.9639,74.4361,74.9346,602750.0
2021-06-18 15:20:00,76.65,76.8,76.65,76.76,385761.0,74.9248,75.0714,74.9248,75.0323,385761.0
2021-06-18 15:30:00,76.76,76.99,76.61,76.95,528959.0,75.0323,75.2572,74.8857,75.2181,528959.0
2021-06-18 15:40:00,76.95,77.07,76.72,76.72,752488.0,75.2181,75.3354,74.9932,74.9932,752488.0
2021-06-18 15:50:00,76.72,77.26,76.71,76.95,2283781.0,74.9932,75.5211,74.9835,75.2181,2283781.0
2021-06-21 09:30:00,76.85,77.05,76.16,76.23,1328516.0,75.1203,75.3158,74.4458,74.5143,1328516.0
2021-06-21 09:40:00,76.22,77.01,76.06,76.97,801061.0,74.5045,75.2767,74.3481,75.2376,801061.0
2021-06-21 09:50:00,76.96,77.29,76.65,77.19,632223.0,75.2278,75.5504,74.9248,75.4527,632223.0
2021-06-21 10:00:00,77.19,77.19,76.55,76.8,575176.0,75.4527,75.4527,74.8271,75.0714,575176.0
2021-06-21 10:10:00,76.8,76.83,76.15,76.17,539802.0,75.0714,75.1008,74.4361,74.4556,539802.0
2021-06-21 10:20:00,76.16,76.32,76.08,76.23,512695.0,74.4458,74.6022,74.3676,74.5143,512695.0
2021-06-21 10:30:00,76.24,76.54,76.18,76.44,485299.0,74.524,74.8173,74.4654,74.7195,485299.0
2021-06-21 10:40:00,76.44,76.56,76.31,76.35,295989.0,74.7195,74.8368,74.5925,74.6316,295989.0
2021-06-21 10:50:00,76.35,76.45,76.1,76.14,405395.0,74.6316,74.7293,74.3872,74.4263,405395.0
2021-06-21 11:00:00,76.15,76.33,76.11,76.17,350038.0,74.4361,74.612,74.397,74.4556,350038.0
2021-06-21 11:10:00,76.17,76.22,75.82,75.82,665763.0,74.4556,74.5045,74.1135,74.1135,665763.0
2021-06-21 11:20:00,75.82,76.01,75.71,75.93,503325.0,74.1135,74.2992,74.006,74.221,503325.0
2021-06-21 11:30:00,75.94,75.96,75.78,75.85,313114.0,74.2308,74.2503,74.0744,74.1428,313114.0
2021-06-21 11:40:00,75.84,76.07,75.83,76.01,403280.0,74.133,74.3579,74.1233,74.2992,403280.0
2021-06-21 11:50:00,76.0,76.3,75.98,76.27,354713.0,74.2894,74.5827,74.2699,74.5534,354713.0
2021-06-21 12:00:00,76.27,76.45,76.25,76.45,308317.0,74.5534,74.7293,74.5338,74.7293,308317.0
2021-06-21 12:10:00,76.45,76.62,76.38,76.58,325846.0,74.7293,74.8955,74.6609,74.8564,325846.0
2021-06-21 12:20:00,76.58,76.64,76.45,76.59,288844.0,74.8564,74.915,74.7293,74.8662,288844.0
2021-06-21 12:30:00,76.58,76.66,76.56,76.61,190763.0,74.8564,74.9346,74.8368,74.8857,190763.0
2021-06-21 12:40:00,76.61,76.64,76.45,76.46,184125.0,74.8857,74.915,74.7293,74.7391,184125.0
2021-06-21 12:50:00,76.45,76.65,76.45,76.46,255048.0,74.7293,74.9248,74.7293,74.7391,255048.0
2021-06-21 13:00:00,76.46,76.51,76.39,76.41,206695.0,74.7391,74.788,74.6707,74.6902,206695.0
2021-06-21 13:10:00,76.41,76.42,76.27,76.39,207244.0,74.6902,74.7,74.5534,74.6707,207244.0
2021-06-21 13:20:00,76.39,76.41,76.29,76.32,151725.0,74.6707,74.6902,74.5729,74.6022,151725.0
2021-06-21 13:30:00,76.33,76.39,76.32,76.38,128115.0,74.612,74.6707,74.6022,74.6609,128115.0
2021-06-21 13:40:00,76.39,76.56,76.36,76.56,244129.0,74.6707,74.8368,74.6413,74.8368,244129.0
2021-06-21 13:50:00,76.56,76.78,76.54,76.75,235434.0,74.8368,75.0519,74.8173,75.0226,235434.0
2021-06-21 14:00:00,76.75,76.85,76.66,76.77,356482.0,75.0226,75.1203,74.9346,75.0421,356482.0
2021-06-21 14:10:00,76.76,76.87,76.74,76.86,290886.0,75.0323,75.1399,75.0128,75.1301,290886.0
2021-06-21 14:20:00,76.85,77.05,76.82,77.02,476811.0,75.1203,75.3158,75.091,75.2865,476811.0
2021-06-21 14:30:00,77.02,77.06,76.79,76.81,414289.0,75.2865,75.3256,75.0617,75.0812,414289.0
2021-06-21 14:40:00,76.81,77.04,76.81,77.0,241640.0,75.0812,75.306,75.0812,75.2669,241640.0
2021-06-21 14:50:00,77.0,77.05,76.91,77.02,279243.0,75.2669,75.3158,75.179,75.2865,279243.0
2021-06-21 15:00:00,77.01,77.15,76.96,76.97,293197.0,75.2767,75.4136,75.2278,75.2376,293197.0
2021-06-21 15:10:00,76.97,76.98,76.82,76.88,336090.0,75.2376,75.2474,75.091,75.1496,336090.0
2021-06-21 15:20:00,76.88,76.93,76.77,76.87,390013.0,75.1496,75.1985,75.0421,75.1399,390013.0
2021-06-21 15:30:00,76.88,77.09,76.87,76.98,342716.0,75.1496,75.3549,75.1399,75.2474,342716.0
2021-06-21 15:40:00,76.97,77.0,76.84,76.9,437969.0,75.2376,75.2669,75.1105,75.1692,437969.0
2021-06-21 15:50:00,76.9,77.15,76.88,77.07,1230612.0,75.1692,75.4136,75.1496,75.3354,1230612.0
2021-06-22 09:30:00,77.61,78.28,77.42,77.72,1553430.0,75.8632,76.5181,75.6775,75.9707,1553430.0
2021-06-22 09:40:00,77.71,77.79,77.17,77.3,756620.0,75.9609,76.0391,75.4331,75.5602,756620.0
2021-06-22 09:50:00,77.3,77.6,77.22,77.41,415560.0,75.5602,75.8534,75.482,75.6677,415560.0
2021-06-22 10:00:00,77.42,77.78,77.18,77.69,606923.0,75.6775,76.0294,75.4429,75.9414,606923.0
2021-06-22 10:10:00,77.69,77.89,77.49,77.69,410930.0,75.9414,76.1369,75.7459,75.9414,410930.0
2021-06-22 10:20:00,77.67,77.73,77.53,77.59,404479.0,75.9218,75.9805,75.785,75.8436,404479.0
2021-06-22 10:30:00,77.59,77.8,77.53,77.59,339926.0,75.8436,76.0489,75.785,75.8436,339926.0
2021-06-22 10:40:00,77.59,77.64,77.19,77.35,347437.0,75.8436,75.8925,75.4527,75.609,347437.0
2021-06-22 10:50:00,77.36,77.58,77.26,77.55,286828.0,75.6188,75.8339,75.5211,75.8045,286828.0
2021-06-22 11:00:00,77.55,77.66,77.48,77.64,247864.0,75.8045,75.9121,75.7361,75.8925,247864.0
2021-06-22 11:10:00,77.65,77.65,77.41,77.44,333247.0,75.9023,75.9023,75.6677,75.697,333247.0
2021-06-22 11:20:00,77.44,77.75,77.42,77.69,299106.0,75.697,76.0,75.6775,75.9414,299106.0
2021-06-22 11:30:00,77.68,77.76,77.59,77.6,249762.0,75.9316,76.0098,75.8436,75.8534,249762.0
2021-06-22 11:40:00,77.59,77.61,77.41,77.5,181885.0,75.8436,75.8632,75.6677,75.7557,181885.0
2021-06-22 11:50:00,77.49,77.57,77.39,77.4,147857.0,75.7459,75.8241,75.6481,75.6579,147857.0
2021-06-22 12:00:00,77.41,77.55,77.4,77.47,157204.0,75.6677,75.8045,75.6579,75.7263,157204.0
2021-06-22 12:10:00,77.47,77.5,77.33,77.36,378060.0,75.7263,75.7557,75.5895,75.6188,378060.0
2021-06-22 12:20:00,77.36,77.41,77.29,77.36,160253.0,75.6188,75.6677,75.5504,75.6188,160253.0
2021-06-22 12:30:00,77.37,77.4,77.25,77.28,156355.0,75.6286,75.6579,75.5113,75.5406,156355.0
2021-06-22 12:40:00,77.28,77.37,77.24,77.31,186440.0,75.5406,75.6286,75.5015,75.57,186440.0
2021-06-22 12:50:00,77.3,77.3,77.11,77.18,255879.0,75.5602,75.5602,75.3745,75.4429,255879.0
2021-06-22 13:00:00,77.17,77.31,77.17,77.3,137748.0,75.4331,75.57,75.4331,75.5602,137748.0
2021-06-22 13:10:00,77.3,77.4,77.14,77.2,194199.0,75.5602,75.6579,75.4038,75.4624,194199.0
2021-06-22 13:20:00,77.19,77.31,77.17,77.31,127530.0,75.4527,75.57,75.4331,75.57,127530.0
2021-06-22 13:30:00,77.31,77.35,77.23,77.33,103659.0,75.57,75.609,75.4918,75.5895,103659.0
2021-06-22 13:40:00,77.33,77.33,77.22,77.22,111513.0,75.5895,75.5895,75.482,75.482,111513.0
2021-06-22 13:50:00,77.23,77.25,77.16,77.23,114713.0,75.4918,75.5113,75.4233,75.4918,114713.0
2021-06-22 14:00:00,77.23,77.28,77.11,77.16,159975.0,75.4918,75.5406,75.3745,75.4233,159975.0
2021-06-22 14:10:00,77.16,77.27,77.14,77.19,116458.0,75.4233,75.5309,75.4038,75.4527,116458.0
2021-06-22 14:20:00,77.18,77.23,77.14,77.2,112183.0,75.4429,75.4918,75.4038,75.4624,112183.0
2021-06-22 14:30:00,77.19,77.2,77.04,77.2,216144.0,75.4527,75.4624,75.306,75.4624,216144.0
2021-06-22 14:40:00,77.2,77.27,77.17,77.22,152103.0,75.4624,75.5309,75.4331,75.482,152103.0
2021-06-22 14:50:00,77.22,77.46,77.21,77.43,154848.0,75.482,75.7166,75.4722,75.6872,154848.0
2021-06-22 15:00:00,77.44,77.6,77.3,77.59,272499.0,75.697,75.8534,75.5602,75.8436,272499.0
2021-06-22 15:10:00,77.59,77.82,77.56,77.81,400559.0,75.8436,76.0685,75.8143,76.0587,400559.0
2021-06-22 15:20:00,77.82,77.88,77.74,77.78,296936.0,76.0685,76.1271,75.9903,76.0294,296936.0
2021-06-22 15:30:00,77.78,77.85,77.54,77.66,372978.0,76.0294,76.0978,75.7948,75.9121,372978.0
2021-06-22 15:40:00,77.66,77.66,77.51,77.56,354648.0,75.9121,75.9121,75.7654,75.8143,354648.0
2021-06-22 15:50:00,77.57,77.76,77.52,77.66,1273807.0,75.8241,76.0098,75.7752,75.9121,1273807.0
2021-06-23 09:30:00,78.1,78.78,78.05,78.56,1457005.0,76.3422,77.0069,76.2933,76.7918,1457005.0
2021-06-23 09:40:00,78.57,79.37,78.56,78.98,1205603.0,76.8016,77.5836,76.7918,77.2024,1205603.0
2021-06-23 09:50:00,78.99,79.56,78.92,79.43,801208.0,77.2121,77.7693,77.1437,77.6422,801208.0
2021-06-23 10:00:00,79.44,79.55,79.2,79.48,683741.0,77.652,77.7595,77.4174,77.6911,683741.0
2021-06-23 10:10:00,79.47,79.59,79.07,79.12,540184.0,77.6813,77.7986,77.2903,77.3392,540184.0
2021-06-23 10:20:00,79.11,79.26,79.03,79.13,315176.0,77.3294,77.4761,77.2512,77.349,315176.0
2021-06-23 10:30:00,79.12,79.26,78.98,79.05,320286.0,77.3392,77.4761,77.2024,77.2708,320286.0
2021-06-23 10:40:00,79.04,79.05,78.83,79.0,281861.0,77.261,77.2708,77.0557,77.2219,281861.0
2021-06-23 10:50:00,79.0,79.19,78.88,79.14,313763.0,77.2219,77.4076,77.1046,77.3588,313763.0
2021-06-23 11:00:00,79.14,79.18,78.91,78.91,356285.0,77.3588,77.3979,77.1339,77.1339,356285.0
2021-06-23 11:10:00,78.91,79.06,78.82,78.84,329281.0,77.1339,77.2806,77.046,77.0655,329281.0
2021-06-23 11:20:00,78.84,79.08,78.84,79.03,225127.0,77.0655,77.3001,77.0655,77.2512,225127.0
2021-06-23 11:30:00,79.03,79.39,78.97,79.38,359657.0,77.2512,77.6031,77.1926,77.5934,359657.0
2021-06-23 11:40:00,79.38,79.78,79.37,79.77,576414.0,77.5934,77.9844,77.5836,77.9746,576414.0
2021-06-23 11:50:00,79.78,79.87,79.71,79.76,396923.0,77.9844,78.0723,77.9159,77.9648,396923.0
2021-06-23 12:00:00,79.77,79.82,79.61,79.66,329784.0,77.9746,78.0235,77.8182,77.8671,329784.0
2021-06-23 12:10:00,79.66,79.67,79.55,79.58,128351.0,77.8671,77.8768,77.7595,77.7889,128351.0
2021-06-23 12:20:00,79.58,79.64,79.55,79.58,114410.0,77.7889,77.8475,77.7595,77.7889,114410.0
2021-06-23 12:30:00,79.58,79.61,79.31,79.34,259965.0,77.7889,77.8182,77.5249,77.5543,259965.0
2021-06-23 12:40:00,79.34,79.53,79.29,79.48,188680.0,77.5543,77.74,77.5054,77.6911,188680.0
2021-06-23 12:50:00,79.48,79.58,79.46,79.55,130782.0,77.6911,77.7889,77.6716,77.7595,130782.0
2021-06-23 13:00:00,79.55,79.64,79.47,79.59,353352.0,77.7595,77.8475,77.6813,77.7986,353352.0
2021-06-23 13:10:00,79.58,79.64,79.49,79.5,180167.0,77.7889,77.8475,77.7009,77.7107,180167.0
2021-06-23 13:20:00,79.5,79.59,79.48,79.48,96724.0,77.7107,77.7986,77.6911,77.6911,96724.0
2021-06-23 13:30:00,79.48,79.49,79.31,79.32,147466.0,77.6911,77.7009,77.5249,77.5347,147466.0
2021-06-23 13:40:00,79.32,79.35,79.22,79.27,238106.0,77.5347,77.564,77.437,77.4858,238106.0
2021-06-23 13:50:00,79.27,79.34,79.23,79.26,188293.0,77.4858,77.5543,77.4467,77.4761,188293.0
2021-06-23 14:00:00,79.27,79.35,79.18,79.31,199784.0,77.4858,77.564,77.3979,77.5249,199784.0
2021-06-23 14:10:00,79.33,79.39,79.27,79.32,152926.0,77.5445,77.6031,77.4858,77.5347,152926.0
2021-06-23 14:20:00,79.32,79.35,79.25,79.31,184339.0,77.5347,77.564,77.4663,77.5249,184339.0
2021-06-23 14:30:00,79.3,79.39,79.29,79.36,114495.0,77.5152,77.6031,77.5054,77.5738,114495.0
2021-06-23 14:40:00,79.36,79.37,79.29,79.34,144048.0,77.5738,77.5836,77.5054,77.5543,144048.0
2021-06-23 14:50:00,79.34,79.38,79.27,79.28,214546.0,77.5543,77.5934,77.4858,77.4956,214546.0
2021-06-23 15:00:00,79.28,79.36,79.18,79.21,199523.0,77.4956,77.5738,77.3979,77.4272,199523.0
2021-06-23 15:10:00,79.22,79.26,79.17,79.2,172499.0,77.437,77.4761,77.3881,77.4174,172499.0
2021-06-23 15:20:00,79.2,79.31,79.17,79.29,187726.0,77.4174,77.5249,77.3881,77.5054,187726.0
2021-06-23 15:30:00,79.29,79.39,79.13,79.17,321789.0,77.5054,77.6031,77.349,77.3881,321789.0
2021-06-23 15:40:00,79.16,79.16,78.88,78.91,495622.0,77.3783,77.3783,77.1046,77.1339,495622.0
2021-06-23 15:50:00,78.91,79.08,78.88,79.02,830242.0,77.1339,77.3001,77.1046,77.2415,830242.0
2021-06-24 09:30:00,80.41,80.72,80.11,80.28,1382905.0,78.6002,78.9032,78.3069,78.4731,1382905.0
2021-06-24 09:40:00,80.28,80.32,80.05,80.17,530023.0,78.4731,78.5122,78.2483,78.3656,530023.0
2021-06-24 09:50:00,80.17,80.3,80.05,80.16,507868.0,78.3656,78.4927,78.2483,78.3558,507868.0
2021-06-24 10:00:00,80.18,80.31,79.93,80.13,444360.0,78.3754,78.5024,78.131,78.3265,444360.0
2021-06-24 10:10:00,80.14,80.21,79.96,80.01,293040.0,78.3363,78.4047,78.1603,78.2092,293040.0
2021-06-24 10:20:00,80.02,80.12,79.92,80.09,273089.0,78.219,78.3167,78.1212,78.2874,273089.0
2021-06-24 10:30:00,80.09,80.1,79.96,80.08,240003.0,78.2874,78.2972,78.1603,78.2776,240003.0
2021-06-24 10:40:00,80.08,80.35,80.0,80.35,257458.0,78.2776,78.5415,78.1994,78.5415,257458.0
2021-06-24 10:50:00,80.36,80.54,80.32,80.4,379376.0,78.5513,78.7273,78.5122,78.5904,379376.0
2021-06-24 11:00:00,80.4,80.66,80.4,80.64,266650.0,78.5904,78.8446,78.5904,78.825,266650.0
2021-06-24 11:10:00,80.65,80.67,80.5,80.66,197590.0,78.8348,78.8543,78.6882,78.8446,197590.0
2021-06-24 11:20:00,80.66,80.7,80.55,80.66,223403.0,78.8446,78.8836,78.737,78.8446,223403.0
2021-06-24 11:30:00,80.65,80.67,80.45,80.5,267177.0,78.8348,78.8543,78.6393,78.6882,267177.0
2021-06-24 11:40:00,80.5,80.51,80.44,80.48,410528.0,78.6882,78.6979,78.6295,78.6686,410528.0
2021-06-24 11:50:00,80.48,80.5,80.33,80.4,248966.0,78.6686,78.6882,78.522,78.5904,248966.0
2021-06-24 12:00:00,80.39,80.62,80.37,80.55,287060.0,78.5806,78.8055,78.5611,78.737,287060.0
2021-06-24 12:10:00,80.55,80.89,80.51,80.82,1171868.0,78.737,79.0694,78.6979,79.0009,1171868.0
2021-06-24 12:20:00,80.82,80.82,80.65,80.67,252256.0,79.0009,79.0009,78.8348,78.8543,252256.0
2021-06-24 12:30:00,80.66,80.7,80.44,80.45,217710.0,78.8446,78.8836,78.6295,78.6393,217710.0
2021-06-24 12:40:00,80.45,80.52,80.35,80.38,219551.0,78.6393,78.7077,78.5415,78.5709,219551.0
2021-06-24 12:50:00,80.37,80.39,80.21,80.26,236523.0,78.5611,78.5806,78.4047,78.4536,236523.0
2021-06-24 13:00:00,80.26,80.38,80.26,80.31,435348.0,78.4536,78.5709,78.4536,78.5024,435348.0
2021-06-24 13:10:00,80.31,80.38,80.27,80.3,173155.0,78.5024,78.5709,78.4633,78.4927,173155.0
2021-06-24 13:20:00,80.3,80.46,80.25,80.44,256346.0,78.4927,78.6491,78.4438,78.6295,256346.0
2021-06-24 13:30:00,80.44,80.49,80.35,80.35,164166.0,78.6295,78.6784,78.5415,78.5415,164166.0
2021-06-24 13:40:00,80.35,80.48,80.33,80.36,123675.0,78.5415,78.6686,78.522,78.5513,123675.0
2021-06-24 13:50:00,80.38,80.45,80.29,80.42,148644.0,78.5709,78.6393,78.4829,78.61,148644.0
2021-06-24 14:00:00,80.42,80.51,80.42,80.45,199229.0,78.61,78.6979,78.61,78.6393,199229.0
2021-06-24 14:10:00,80.45,80.68,80.43,80.66,190941.0,78.6393,78.8641,78.6197,78.8446,190941.0
2021-06-24 14:20:00,80.67,80.8,80.58,80.75,300956.0,78.8543,78.9814,78.7664,78.9325,300956.0
2021-06-24 14:30:00,80.75,80.86,80.71,80.86,207490.0,78.9325,79.04,78.8934,79.04,207490.0
2021-06-24 14:40:00,80.86,80.9,80.75,80.8,247876.0,79.04,79.0791,78.9325,78.9814,247876.0
2021-06-24 14:50:00,80.8,80.85,80.77,80.8,174153.0,78.9814,79.0303,78.9521,78.9814,174153.0
2021-06-24 15:00:00,80.8,80.82,80.68,80.74,211682.0,78.9814,79.0009,78.8641,78.9227,211682.0
2021-06-24 15:10:00,80.74,80.89,80.73,80.87,183989.0,78.9227,79.0694,78.913,79.0498,183989.0
2021-06-24 15:20:00,80.86,80.86,80.63,80.69,181318.0,79.04,79.04,78.8152,78.8739,181318.0
2021-06-24 15:30:00,80.68,80.7,80.58,80.66,215198.0,78.8641,78.8836,78.7664,78.8446,215198.0
2021-06-24 15:40:00,80.66,80.71,80.5,80.54,324103.0,78.8446,78.8934,78.6882,78.7273,324103.0
2021-06-24 15:50:00,80.54,80.67,80.48,80.59,820020.0,78.7273,78.8543,78.6686,78.7761,820020.0
2021-06-25 09:30:00,81.59,81.86,81.09,81.7,1088821.0,79.7536,80.0175,79.2649,79.8611,1088821.0
2021-06-25 09:40:00,81.74,81.99,81.55,81.83,865703.0,79.9002,80.1446,79.7145,79.9882,865703.0
2021-06-25 09:50:00,81.83,81.93,81.35,81.54,582726.0,79.9882,80.086,79.519,79.7047,582726.0
2021-06-25 10:00:00,81.53,82.15,81.43,82.11,643851.0,79.695,80.301,79.5972,80.2619,643851.0
2021-06-25 10:10:00,82.12,82.23,81.95,82.21,440450.0,80.2717,80.3792,80.1055,80.3597,440450.0
2021-06-25 10:20:00,82.21,82.21,81.9,82.02,420078.0,80.3597,80.3597,80.0566,80.1739,420078.0
2021-06-25 10:30:00,82.02,82.09,81.74,82.04,391107.0,80.1739,80.2424,79.9002,80.1935,391107.0
2021-06-25 10:40:00,82.03,82.28,81.97,82.22,452686.0,80.1837,80.4281,80.1251,80.3694,452686.0
2021-06-25 10:50:00,82.21,82.36,82.07,82.07,449036.0,80.3597,80.5063,80.2228,80.2228,449036.0
2021-06-25 11:00:00,82.05,82.18,82.01,82.15,357169.0,80.2033,80.3303,80.1642,80.301,357169.0
2021-06-25 11:10:00,82.16,82.41,82.11,82.39,262147.0,80.3108,80.5552,80.2619,80.5356,262147.0
2021-06-25 11:20:00,82.4,82.62,82.37,82.55,369707.0,80.5454,80.7604,80.5161,80.692,369707.0
2021-06-25 11:30:00,82.54,82.6,82.42,82.58,264227.0,80.6822,80.7409,80.5649,80.7213,264227.0
2021-06-25 11:40:00,82.58,82.61,82.38,82.4,262402.0,80.7213,80.7507,80.5258,80.5454,262402.0
2021-06-25 11:50:00,82.41,82.68,82.4,82.63,271372.0,80.5552,80.8191,80.5454,80.7702,271372.0
2021-06-25 12:00:00,82.63,82.84,82.62,82.81,377959.0,80.7702,80.9755,80.7604,80.9462,377959.0
2021-06-25 12:10:00,82.81,82.82,82.69,82.76,237111.0,80.9462,80.9559,80.8289,80.8973,237111.0
2021-06-25 12:20:00,82.76,82.78,82.58,82.59,217899.0,80.8973,80.9168,80.7213,80.7311,217899.0
2021-06-25 12:30:00,82.59,82.64,82.43,82.45,285924.0,80.7311,80.78,80.5747,80.5943,285924.0
2021-06-25 12:40:00,82.46,82.72,82.45,82.58,269290.0,80.604,80.8582,80.5943,80.7213,269290.0
2021-06-25 12:50:00,82.58,82.76,82.55,82.73,280770.0,80.7213,80.8973,80.692,80.868,280770.0
2021-06-25 13:00:00,82.73,82.76,82.54,82.56,226875.0,80.868,80.8973,80.6822,80.7018,226875.0
2021-06-25 13:10:00,82.56,82.58,82.48,82.53,165097.0,80.7018,80.7213,80.6236,80.6725,165097.0
2021-06-25 13:20:00,82.53,82.62,82.51,82.53,160566.0,80.6725,80.7604,80.6529,80.6725,160566.0
2021-06-25 13:30:00,82.53,82.54,82.24,82.31,286662.0,80.6725,80.6822,80.389,80.4574,286662.0
2021-06-25 13:40:00,82.3,82.33,82.24,82.32,263224.0,80.4476,80.477,80.389,80.4672,263224.0
2021-06-25 13:50:00,82.31,82.37,82.25,82.36,203966.0,80.4574,80.5161,80.3988,80.5063,203966.0
2021-06-25 14:00:00,82.36,82.39,82.29,82.35,150242.0,80.5063,80.5356,80.4379,80.4965,150242.0
2021-06-25 14:10:00,82.35,82.45,82.33,82.4,241538.0,80.4965,80.5943,80.477,80.5454,241538.0
2021-06-25 14:20:00,82.4,82.53,82.37,82.42,251013.0,80.5454,80.6725,80.5161,80.5649,251013.0
2021-06-25 14:30:00,82.42,82.51,82.41,82.5,114565.0,80.5649,80.6529,80.5552,80.6431,114565.0
2021-06-25 14:40:00,82.5,82.54,82.45,82.52,108108.0,80.6431,80.6822,80.5943,80.6627,108108.0
2021-06-25 14:50:00,82.53,82.56,82.42,82.47,203396.0,80.6725,80.7018,80.5649,80.6138,203396.0
2021-06-25 15:00:00,82.47,82.53,82.37,82.39,200745.0,80.6138,80.6725,80.5161,80.5356,200745.0
2021-06-25 15:10:00,82.4,82.45,82.36,82.38,162486.0,80.5454,80.5943,80.5063,80.5258,162486.0
2021-06-25 15:20:00,82.39,82.39,82.27,82.39,249723.0,80.5356,80.5356,80.4183,80.5356,249723.0
2021-06-25 15:30:00,82.39,82.4,82.12,82.13,398991.0,80.5356,80.5454,80.2717,80.2815,398991.0
2021-06-25 15:40:00,82.13,82.18,81.97,82.0,475231.0,80.2815,80.3303,80.1251,80.1544,475231.0
2021-06-25 15:50:00,81.99,82.08,81.71,82.04,1363911.0,80.1446,80.2326,79.8709,80.1935,1363911.0
2021-06-28 09:30:00,82.66,83.32,82.57,82.65,1880990.0,80.7995,81.4447,80.7116,80.7898,1880990.0
2021-06-28 09:40:00,82.65,82.67,82.16,82.26,920852.0,80.7898,80.8093,80.3108,80.4085,920852.0
2021-06-28 09:50:00,82.26,82.6,82.2,82.49,474644.0,80.4085,80.7409,80.3499,80.6334,474644.0
2021-06-28 10:00:00,82.49,82.6,82.26,82.53,363757.0,80.6334,80.7409,80.4085,80.6725,363757.0
2021-06-28 10:10:00,82.57,82.72,82.32,82.46,348820.0,80.7116,80.8582,80.4672,80.604,348820.0
2021-06-28 10:20:00,82.45,82.72,82.32,82.71,480492.0,80.5943,80.8582,80.4672,80.8484,480492.0
2021-06-28 10:30:00,82.7,82.74,82.45,82.47,318807.0,80.8386,80.8777,80.5943,80.6138,318807.0
2021-06-28 10:40:00,82.47,82.61,82.44,82.52,237957.0,80.6138,80.7507,80.5845,80.6627,237957.0
2021-06-28 10:50:00,82.51,82.69,82.51,82.63,168603.0,80.6529,80.8289,80.6529,80.7702,168603.0
2021-06-28 11:00:00,82.63,82.79,82.55,82.73,267463.0,80.7702,80.9266,80.692,80.868,267463.0
2021-06-28 11:10:00,82.73,82.74,82.59,82.61,178329.0,80.868,80.8777,80.7311,80.7507,178329.0
2021-06-28 11:20:00,82.6,82.72,82.56,82.66,176677.0,80.7409,80.8582,80.7018,80.7995,176677.0
2021-06-28 11:30:00,82.66,82.76,82.58,82.61,215456.0,80.7995,80.8973,80.7213,80.7507,215456.0
2021-06-28 11:40:00,82.61,82.75,82.6,82.69,172757.0,80.7507,80.8875,80.7409,80.8289,172757.0
2021-06-28 11:50:00,82.7,83.17,82.69,83.15,382039.0,80.8386,81.2981,80.8289,81.2785,382039.0
2021-06-28 12:00:00,83.14,83.33,83.11,83.25,310590.0,81.2687,81.4545,81.2394,81.3763,310590.0
2021-06-28 12:10:00,83.23,83.45,83.18,83.42,333074.0,81.3567,81.5718,81.3078,81.5424,333074.0
2021-06-28 12:20:00,83.42,83.5,83.33,83.38,341826.0,81.5424,81.6206,81.4545,81.5033,341826.0
2021-06-28 12:30:00,83.38,83.6,83.31,83.36,789512.0,81.5033,81.7184,81.4349,81.4838,789512.0
2021-06-28 12:40:00,83.36,83.53,83.28,83.3,418257.0,81.4838,81.65,81.4056,81.4251,418257.0
2021-06-28 12:50:00,83.3,83.34,83.2,83.24,223743.0,81.4251,81.4642,81.3274,81.3665,223743.0
2021-06-28 13:00:00,83.25,83.26,83.02,83.08,219541.0,81.3763,81.386,81.1514,81.2101,219541.0
2021-06-28 13:10:00,83.07,83.19,82.99,83.16,276210.0,81.2003,81.3176,81.1221,81.2883,276210.0
2021-06-28 13:20:00,83.16,83.35,83.15,83.28,404966.0,81.2883,81.474,81.2785,81.4056,404966.0
2021-06-28 13:30:00,83.28,83.38,83.24,83.32,174773.0,81.4056,81.5033,81.3665,81.4447,174773.0
2021-06-28 13:40:00,83.32,83.39,83.3,83.35,176422.0,81.4447,81.5131,81.4251,81.474,176422.0
2021-06-28 13:50:00,83.36,83.43,83.34,83.38,254237.0,81.4838,81.5522,81.4642,81.5033,254237.0
2021-06-28 14:00:00,83.39,83.46,83.31,83.34,282340.0,81.5131,81.5815,81.4349,81.4642,282340.0
2021-06-28 14:10:00,83.34,83.4,83.29,83.33,178832.0,81.4642,81.5229,81.4154,81.4545,178832.0
2021-06-28 14:20:00,83.33,83.43,83.32,83.39,132743.0,81.4545,81.5522,81.4447,81.5131,132743.0
2021-06-28 14:30:00,83.39,83.43,83.34,83.42,169030.0,81.5131,81.5522,81.4642,81.5424,169030.0
2021-06-28 14:40:00,83.42,83.46,83.31,83.38,215652.0,81.5424,81.5815,81.4349,81.5033,215652.0
2021-06-28 14:50:00,83.38,83.49,83.37,83.49,219038.0,81.5033,81.6109,81.4936,81.6109,219038.0
2021-06-28 15:00:00,83.5,83.52,83.35,83.38,224752.0,81.6206,81.6402,81.474,81.5033,224752.0
2021-06-28 15:10:00,83.39,83.46,83.32,83.42,276164.0,81.5131,81.5815,81.4447,81.5424,276164.0
2021-06-28 15:20:00,83.43,83.48,83.34,83.41,249144.0,81.5522,81.6011,81.4642,81.5327,249144.0
2021-06-28 15:30:00,83.41,83.48,83.32,83.48,501305.0,81.5327,81.6011,81.4447,81.6011,501305.0
2021-06-28 15:40:00,83.48,83.51,83.25,83.27,353119.0,81.6011,81.6304,81.3763,81.3958,353119.0
2021-06-28 15:50:00,83.26,83.52,83.26,83.36,1265666.0,81.386,81.6402,81.386,81.4838,1265666.0
2021-06-29 09:30:00,83.51,83.84,82.88,83.49,1310036.0,81.6304,81.953,81.0146,81.6109,1310036.0
2021-06-29 09:40:00,83.49,83.59,82.72,82.73,572244.0,81.6109,81.7086,80.8582,80.868,572244.0
2021-06-29 09:50:00,82.73,83.0,82.62,82.8,846912.0,80.868,81.1319,80.7604,80.9364,846912.0
2021-06-29 10:00:00,82.8,83.01,82.63,82.87,517360.0,80.9364,81.1417,80.7702,81.0048,517360.0
2021-06-29 10:10:00,82.88,83.09,82.68,82.83,458153.0,81.0146,81.2199,80.8191,80.9657,458153.0
2021-06-29 10:20:00,82.83,83.08,82.76,83.0,296150.0,80.9657,81.2101,80.8973,81.1319,296150.0
2021-06-29 10:30:00,83.0,83.31,82.98,83.18,315205.0,81.1319,81.4349,81.1123,81.3078,315205.0
2021-06-29 10:40:00,83.19,83.31,83.06,83.08,233265.0,81.3176,81.4349,81.1905,81.2101,233265.0
2021-06-29 10:50:00,83.08,83.25,83.04,83.24,248817.0,81.2101,81.3763,81.171,81.3665,248817.0
2021-06-29 11:00:00,83.25,83.59,83.22,83.3,346616.0,81.3763,81.7086,81.3469,81.4251,346616.0
2021-06-29 11:10:00,83.29,83.35,83.04,83.11,313168.0,81.4154,81.474,81.171,81.2394,313168.0
2021-06-29 11:20:00,83.11,83.3,83.1,83.23,224520.0,81.2394,81.4251,81.2296,81.3567,224520.0
2021-06-29 11:30:00,83.23,83.25,82.91,82.92,303657.0,81.3567,81.3763,81.0439,81.0537,303657.0
2021-06-29 11:40:00,82.91,83.12,82.58,82.58,575519.0,81.0439,81.2492,80.7213,80.7213,575519.0
2021-06-29 11:50:00,82.58,82.91,82.54,82.89,431729.0,80.7213,81.0439,80.6822,81.0244,431729.0
2021-06-29 12:00:00,82.88,82.94,82.72,82.82,386009.0,81.0146,81.0732,80.8582,80.9559,386009.0
2021-06-29 12:10:00,82.82,82.83,82.67,82.67,199690.0,80.9559,80.9657,80.8093,80.8093,199690.0
2021-06-29 12:20:00,82.67,82.87,82.66,82.86,165407.0,80.8093,81.0048,80.7995,80.995,165407.0
2021-06-29 12:30:00,82.85,82.87,82.64,82.7,161445.0,80.9853,81.0048,80.78,80.8386,161445.0
2021-06-29 12:40:00,82.7,82.77,82.51,82.59,245229.0,80.8386,80.9071,80.6529,80.7311,245229.0
2021-06-29 12:50:00,82.59,82.67,82.53,82.54,169000.0,80.7311,80.8093,80.6725,80.6822,169000.0
2021-06-29 13:00:00,82.54,82.57,82.4,82.41,249692.0,80.6822,80.7116,80.5454,80.5552,249692.0
2021-06-29 13:10:00,82.41,82.41,82.21,82.23,275519.0,80.5552,80.5552,80.3597,80.3792,275519.0
2021-06-29 13:20:00,82.24,82.35,82.2,82.29,365347.0,80.389,80.4965,80.3499,80.4379,365347.0
2021-06-29 13:30:00,82.29,82.44,82.26,82.4,233520.0,80.4379,80.5845,80.4085,80.5454,233520.0
2021-06-29 13:40:00,82.41,82.53,82.34,82.48,201365.0,80.5552,80.6725,80.4867,80.6236,201365.0
2021-06-29 13:50:00,82.46,82.47,82.27,82.42,195333.0,80.604,80.6138,80.4183,80.5649,195333.0
2021-06-29 14:00:00,82.41,82.41,82.27,82.4,180899.0,80.5552,80.5552,80.4183,80.5454,180899.0
2021-06-29 14:10:00,82.4,82.49,82.35,82.36,145773.0,80.5454,80.6334,80.4965,80.5063,145773.0
2021-06-29 14:20:00,82.36,82.39,82.3,82.31,178881.0,80.5063,80.5356,80.4476,80.4574,178881.0
2021-06-29 14:30:00,82.32,82.37,82.07,82.07,362369.0,80.4672,80.5161,80.2228,80.2228,362369.0
2021-06-29 14:40:00,82.08,82.12,81.87,82.02,488068.0,80.2326,80.2717,80.0273,80.1739,488068.0
2021-06-29 14:50:00,82.02,82.07,81.97,82.03,209275.0,80.1739,80.2228,80.1251,80.1837,209275.0
2021-06-29 15:00:00,82.03,82.22,82.0,82.21,246357.0,80.1837,80.3694,80.1544,80.3597,246357.0
2021-06-29 15:10:00,82.22,82.34,82.21,82.33,307081.0,80.3694,80.4867,80.3597,80.477,307081.0
2021-06-29 15:20:00,82.32,82.49,82.27,82.48,322325.0,80.4672,80.6334,80.4183,80.6236,322325.0
2021-06-29 15:30:00,82.48,82.92,82.47,82.71,600038.0,80.6236,81.0537,80.6138,80.8484,600038.0
2021-06-29 15:40:00,82.7,82.71,82.47,82.56,379370.0,80.8386,80.8484,80.6138,80.7018,379370.0
2021-06-29 15:50:00,82.55,83.0,82.55,82.9,1352047.0,80.692,81.1319,80.692,81.0341,1352047.0
2021-06-30 09:30:00,84.82,85.4,84.21,84.59,4215502.0,82.9109,83.4779,82.3146,82.6861,4215502.0
2021-06-30 09:40:00,84.58,84.59,83.94,84.12,1450094.0,82.6763,82.6861,82.0507,82.2267,1450094.0
2021-06-30 09:50:00,84.12,84.27,83.71,83.79,1055757.0,82.2267,82.3733,81.8259,81.9041,1055757.0
2021-06-30 10:00:00,83.78,84.16,83.65,83.97,1004098.0,81.8943,82.2658,81.7673,82.0801,1004098.0
2021-06-30 10:10:00,83.95,84.01,83.49,83.61,982835.0,82.0605,82.1192,81.6109,81.7282,982835.0
2021-06-30 10:20:00,83.62,83.85,83.54,83.57,578353.0,81.7379,81.9628,81.6597,81.6891,578353.0
2021-06-30 10:30:00,83.56,84.0,83.43,83.92,1242667.0,81.6793,82.1094,81.5522,82.0312,1242667.0
2021-06-30 10:40:00,83.92,84.19,83.8,83.97,859987.0,82.0312,82.2951,81.9139,82.0801,859987.0
2021-06-30 10:50:00,83.97,84.05,83.75,83.81,550793.0,82.0801,82.1582,81.865,81.9237,550793.0
2021-06-30 11:00:00,83.8,83.91,83.59,83.77,611741.0,81.9139,82.0214,81.7086,81.8846,611741.0
2021-06-30 11:10:00,83.76,83.81,83.66,83.68,453989.0,81.8748,81.9237,81.777,81.7966,453989.0
2021-06-30 11:20:00,83.68,83.88,83.67,83.77,457961.0,81.7966,81.9921,81.7868,81.8846,457961.0
2021-06-30 11:30:00,83.77,83.92,83.76,83.82,291558.0,81.8846,82.0312,81.8748,81.9334,291558.0
2021-06-30 11:40:00,83.82,84.0,83.67,83.93,408699.0,81.9334,82.1094,81.7868,82.041,408699.0
2021-06-30 11:50:00,83.93,84.31,83.93,84.3,567422.0,82.041,82.4124,82.041,82.4026,567422.0
2021-06-30 12:00:00,84.3,84.3,83.97,84.0,377591.0,82.4026,82.4026,82.0801,82.1094,377591.0
2021-06-30 12:10:00,84.0,84.08,83.93,84.05,260243.0,82.1094,82.1876,82.041,82.1582,260243.0
2021-06-30 12:20:00,84.06,84.2,83.97,84.14,383244.0,82.168,82.3049,82.0801,82.2462,383244.0
2021-06-30 12:30:00,84.13,84.65,84.13,84.49,699748.0,82.2364,82.7447,82.2364,82.5883,699748.0
2021-06-30 12:40:00,84.49,84.55,84.11,84.21,480881.0,82.5883,82.647,82.2169,82.3146,480881.0
2021-06-30 12:50:00,84.22,84.33,84.03,84.04,276699.0,82.3244,82.4319,82.1387,82.1485,276699.0
2021-06-30 13:00:00,84.04,84.19,84.02,84.13,291969.0,82.1485,82.2951,82.1289,82.2364,291969.0
2021-06-30 13:10:00,84.13,84.27,84.08,84.17,278280.0,82.2364,82.3733,82.1876,82.2755,278280.0
2021-06-30 13:20:00,84.17,84.23,84.07,84.16,301507.0,82.2755,82.3342,82.1778,82.2658,301507.0
2021-06-30 13:30:00,84.17,84.3,84.14,84.2,417253.0,82.2755,82.4026,82.2462,82.3049,417253.0
2021-06-30 13:40:00,84.2,84.34,84.07,84.34,357188.0,82.3049,82.4417,82.1778,82.4417,357188.0
2021-06-30 13:50:00,84.34,84.52,84.24,84.26,556343.0,82.4417,82.6177,82.344,82.3635,556343.0
2021-06-30 14:00:00,84.27,84.3,84.08,84.19,350398.0,82.3733,82.4026,82.1876,82.2951,350398.0
2021-06-30 14:10:00,84.18,84.36,84.12,84.36,370784.0,82.2853,82.4613,82.2267,82.4613,370784.0
2021-06-30 14:20:00,84.36,84.45,84.25,84.31,469275.0,82.4613,82.5492,82.3537,82.4124,469275.0
2021-06-30 14:30:00,84.32,84.53,84.28,84.52,404262.0,82.4222,82.6274,82.3831,82.6177,404262.0
2021-06-30 14:40:00,84.52,84.65,84.51,84.53,575029.0,82.6177,82.7447,82.6079,82.6274,575029.0
2021-06-30 14:50:00,84.53,84.66,84.51,84.64,461188.0,82.6274,82.7545,82.6079,82.735,461188.0
2021-06-30 15:00:00,84.65,84.86,84.52,84.84,575235.0,82.7447,82.95,82.6177,82.9305,575235.0
2021-06-30 15:10:00,84.84,85.05,84.68,85.04,869006.0,82.9305,83.1357,82.7741,83.126,869006.0
2021-06-30 15:20:00,85.04,85.08,84.64,84.66,693487.0,83.126,83.1651,82.735,82.7545,693487.0
2021-06-30 15:30:00,84.66,84.88,84.65,84.75,774151.0,82.7545,82.9696,82.7447,82.8425,774151.0
2021-06-30 15:40:00,84.76,84.99,84.67,84.86,961759.0,82.8523,83.0771,82.7643,82.95,961759.0
2021-06-30 15:50:00,84.85,85.12,84.64,84.98,2964618.0,82.9402,83.2042,82.735,83.0673,2964618.0
2021-07-01 09:30:00,82.24,82.25,80.67,81.0,5648716.0,80.389,80.3988,78.8543,79.1769,5648716.0
2021-07-01 09:40:00,80.97,81.01,80.26,80.52,3250491.0,79.1476,79.1867,78.4536,78.7077,3250491.0
2021-07-01 09:50:00,80.51,80.91,80.34,80.76,2687868.0,78.6979,79.0889,78.5318,78.9423,2687868.0
2021-07-01 10:00:00,80.77,81.2,80.77,81.15,2568937.0,78.9521,79.3724,78.9521,79.3235,2568937.0
2021-07-01 10:10:00,81.15,81.37,80.93,81.25,1677209.0,79.3235,79.5386,79.1085,79.4213,1677209.0
2021-07-01 10:20:00,81.25,81.29,80.77,80.8,1274451.0,79.4213,79.4604,78.9521,78.9814,1274451.0
2021-07-01 10:30:00,80.79,81.17,80.74,81.04,1449842.0,78.9716,79.3431,78.9227,79.216,1449842.0
2021-07-01 10:40:00,81.05,81.05,80.49,80.82,1665126.0,79.2258,79.2258,78.6784,79.0009,1665126.0
2021-07-01 10:50:00,80.81,81.13,80.63,81.04,1019984.0,78.9912,79.304,78.8152,79.216,1019984.0
2021-07-01 11:00:00,81.06,81.17,80.64,80.74,1026204.0,79.2355,79.3431,78.825,78.9227,1026204.0
2021-07-01 11:10:00,80.73,80.79,80.48,80.55,1184118.0,78.913,78.9716,78.6686,78.737,1184118.0
2021-07-01 11:20:00,80.55,80.63,80.22,80.38,1578519.0,78.737,78.8152,78.4145,78.5709,1578519.0
2021-07-01 11:30:00,80.38,80.53,80.23,80.36,924486.0,78.5709,78.7175,78.4242,78.5513,924486.0
2021-07-01 11:40:00,80.35,80.43,80.09,80.29,908738.0,78.5415,78.6197,78.2874,78.4829,908738.0
2021-07-01 11:50:00,80.29,80.52,80.2,80.48,699342.0,78.4829,78.7077,78.3949,78.6686,699342.0
2021-07-01 12:00:00,80.48,80.69,80.47,80.68,699261.0,78.6686,78.8739,78.6588,78.8641,699261.0
2021-07-01 12:10:00,80.69,80.73,80.42,80.45,623102.0,78.8739,78.913,78.61,78.6393,623102.0
2021-07-01 12:20:00,80.45,80.55,80.37,80.42,438612.0,78.6393,78.737,78.5611,78.61,438612.0
2021-07-01 12:30:00,80.42,80.51,80.16,80.17,688482.0,78.61,78.6979,78.3558,78.3656,688482.0
2021-07-01 12:40:00,80.16,80.36,80.13,80.29,617563.0,78.3558,78.5513,78.3265,78.4829,617563.0
2021-07-01 12:50:00,80.28,80.35,80.06,80.29,724478.0,78.4731,78.5415,78.2581,78.4829,724478.0
2021-07-01 13:00:00,80.29,80.33,80.06,80.21,592277.0,78.4829,78.522,78.2581,78.4047,592277.0
2021-07-01 13:10:00,80.22,80.3,80.08,80.12,532805.0,78.4145,78.4927,78.2776,78.3167,532805.0
2021-07-01 13:20:00,80.13,80.23,80.06,80.14,536709.0,78.3265,78.4242,78.2581,78.3363,536709.0
2021-07-01 13:30:00,80.14,80.28,80.07,80.24,607753.0,78.3363,78.4731,78.2678,78.434,607753.0
2021-07-01 13:40:00,80.24,80.37,80.2,80.31,612388.0,78.434,78.5611,78.3949,78.5024,612388.0
2021-07-01 13:50:00,80.31,80.34,80.02,80.04,595888.0,78.5024,78.5318,78.219,78.2385,595888.0
2021-07-01 14:00:00,80.04,80.11,79.91,79.92,924048.0,78.2385,78.3069,78.1114,78.1212,924048.0
2021-07-01 14:10:00,79.93,80.06,79.92,80.0,482322.0,78.131,78.2581,78.1212,78.1994,482322.0
2021-07-01 14:20:00,79.99,80.03,79.94,80.03,459855.0,78.1896,78.2287,78.1408,78.2287,459855.0
2021-07-01 14:30:00,80.02,80.16,79.99,80.06,533576.0,78.219,78.3558,78.1896,78.2581,533576.0
2021-07-01 14:40:00,80.06,80.22,80.03,80.18,493831.0,78.2581,78.4145,78.2287,78.3754,493831.0
2021-07-01 14:50:00,80.19,80.34,80.11,80.34,500352.0,78.3851,78.5318,78.3069,78.5318,500352.0
2021-07-01 15:00:00,80.34,80.39,80.21,80.22,581717.0,78.5318,78.5806,78.4047,78.4145,581717.0
2021-07-01 15:10:00,80.22,80.28,80.08,80.13,698088.0,78.4145,78.4731,78.2776,78.3265,698088.0
2021-07-01 15:20:00,80.14,80.34,80.1,80.27,658351.0,78.3363,78.5318,78.2972,78.4633,658351.0
2021-07-01 15:30:00,80.28,80.47,80.26,80.36,962358.0,78.4731,78.6588,78.4536,78.5513,962358.0
2021-07-01 15:40:00,80.35,80.4,80.15,80.23,988637.0,78.5415,78.5904,78.346,78.4242,988637.0
2021-07-01 15:50:00,80.24,80.31,80.0,80.11,2628852.0,78.434,78.5024,78.1994,78.3069,2628852.0
2021-07-02 09:30:00,80.65,80.89,79.78,80.07,1941197.0,78.8348,79.0694,77.9844,78.2678,1941197.0
2021-07-02 09:40:00,80.09,80.14,79.6,79.69,966849.0,78.2874,78.3363,77.8084,77.8964,966849.0
2021-07-02 09:50:00,79.69,79.71,79.15,79.19,1188499.0,77.8964,77.9159,77.3685,77.4076,1188499.0
2021-07-02 10:00:00,79.17,79.24,78.89,78.98,1488031.0,77.3881,77.4565,77.1144,77.2024,1488031.0
2021-07-02 10:10:00,78.98,79.16,78.89,79.06,862267.0,77.2024,77.3783,77.1144,77.2806,862267.0
2021-07-02 10:20:00,79.07,79.6,79.02,79.44,927544.0,77.2903,77.8084,77.2415,77.652,927544.0
2021-07-02 10:30:00,79.44,79.51,79.3,79.47,452468.0,77.652,77.7204,77.5152,77.6813,452468.0
2021-07-02 10:40:00,79.48,79.63,79.27,79.3,520069.0,77.6911,77.8377,77.4858,77.5152,520069.0
2021-07-02 10:50:00,79.31,79.35,79.15,79.2,455753.0,77.5249,77.564,77.3685,77.4174,455753.0
2021-07-02 11:00:00,79.19,79.28,79.11,79.25,308873.0,77.4076,77.4956,77.3294,77.4663,308873.0
2021-07-02 11:10:00,79.24,79.44,79.1,79.44,505709.0,77.4565,77.652,77.3197,77.652,505709.0
2021-07-02 11:20:00,79.44,79.54,79.26,79.52,451137.0,77.652,77.7498,77.4761,77.7302,451137.0
2021-07-02 11:30:00,79.53,79.54,79.38,79.49,259109.0,77.74,77.7498,77.5934,77.7009,259109.0
2021-07-02 11:40:00,79.5,79.73,79.49,79.7,403386.0,77.7107,77.9355,77.7009,77.9062,403386.0
2021-07-02 11:50:00,79.7,79.91,79.68,79.76,494069.0,77.9062,78.1114,77.8866,77.9648,494069.0
2021-07-02 12:00:00,79.77,79.89,79.5,79.51,262300.0,77.9746,78.0919,77.7107,77.7204,262300.0
2021-07-02 12:10:00,79.51,79.68,79.43,79.65,279659.0,77.7204,77.8866,77.6422,77.8573,279659.0
2021-07-02 12:20:00,79.65,79.71,79.6,79.63,213867.0,77.8573,77.9159,77.8084,77.8377,213867.0
2021-07-02 12:30:00,79.63,79.82,79.61,79.81,229626.0,77.8377,78.0235,77.8182,78.0137,229626.0
2021-07-02 12:40:00,79.81,79.86,79.61,79.62,270829.0,78.0137,78.0626,77.8182,77.828,270829.0
2021-07-02 12:50:00,79.62,79.67,79.53,79.62,243960.0,77.828,77.8768,77.74,77.828,243960.0
2021-07-02 13:00:00,79.61,79.77,79.61,79.65,306389.0,77.8182,77.9746,77.8182,77.8573,306389.0
2021-07-02 13:10:00,79.65,79.74,79.59,79.63,143739.0,77.8573,77.9453,77.7986,77.8377,143739.0
2021-07-02 13:20:00,79.63,79.69,79.57,79.65,154499.0,77.8377,77.8964,77.7791,77.8573,154499.0
2021-07-02 13:30:00,79.65,79.85,79.65,79.83,178735.0,77.8573,78.0528,77.8573,78.0332,178735.0
2021-07-02 13:40:00,79.83,79.91,79.8,79.84,225624.0,78.0332,78.1114,78.0039,78.043,225624.0
2021-07-02 13:50:00,79.84,79.9,79.81,79.86,154693.0,78.043,78.1017,78.0137,78.0626,154693.0
2021-07-02 14:00:00,79.87,80.0,79.86,79.98,224673.0,78.0723,78.1994,78.0626,78.1799,224673.0
2021-07-02 14:10:00,79.98,80.2,79.98,80.19,441762.0,78.1799,78.3949,78.1799,78.3851,441762.0
2021-07-02 14:20:00,80.19,80.31,80.12,80.15,470036.0,78.3851,78.5024,78.3167,78.346,470036.0
2021-07-02 14:30:00,80.15,80.16,80.01,80.09,218504.0,78.346,78.3558,78.2092,78.2874,218504.0
2021-07-02 14:40:00,80.09,80.19,80.0,80.11,221815.0,78.2874,78.3851,78.1994,78.3069,221815.0
2021-07-02 14:50:00,80.11,80.13,80.01,80.1,156710.0,78.3069,78.3265,78.2092,78.2972,156710.0
2021-07-02 15:00:00,80.09,80.32,80.08,80.31,321515.0,78.2874,78.5122,78.2776,78.5024,321515.0
2021-07-02 15:10:00,80.3,80.41,80.29,80.37,401898.0,78.4927,78.6002,78.4829,78.5611,401898.0
2021-07-02 15:20:00,80.37,80.44,80.32,80.41,349680.0,78.5611,78.6295,78.5122,78.6002,349680.0
2021-07-02 15:30:00,80.4,80.46,80.25,80.26,444360.0,78.5904,78.6491,78.4438,78.4536,444360.0
2021-07-02 15:40:00,80.26,80.41,80.22,80.23,542517.0,78.4536,78.6002,78.4145,78.4242,542517.0
2021-07-02 15:50:00,80.24,80.43,80.23,80.33,1137684.0,78.434,78.6197,78.4242,78.522,1137684.0
2021-07-06 09:30:00,80.79,81.54,80.79,81.25,2358405.0,78.9716,79.7047,78.9716,79.4213,2358405.0
2021-07-06 09:40:00,81.26,81.32,80.51,80.59,1393578.0,79.431,79.4897,78.6979,78.7761,1393578.0
2021-07-06 09:50:00,80.6,80.64,80.27,80.57,720506.0,78.7859,78.825,78.4633,78.7566,720506.0
2021-07-06 10:00:00,80.52,80.68,80.23,80.63,592289.0,78.7077,78.8641,78.4242,78.8152,592289.0
2021-07-06 10:10:00,80.64,80.94,80.61,80.76,686876.0,78.825,79.1182,78.7957,78.9423,686876.0
2021-07-06 10:20:00,80.79,80.96,80.74,80.76,425526.0,78.9716,79.1378,78.9227,78.9423,425526.0
2021-07-06 10:30:00,80.77,80.82,80.55,80.71,373994.0,78.9521,79.0009,78.737,78.8934,373994.0
2021-07-06 10:40:00,80.7,80.75,80.51,80.66,414856.0,78.8836,78.9325,78.6979,78.8446,414856.0
2021-07-06 10:50:00,80.67,80.74,80.49,80.5,460867.0,78.8543,78.9227,78.6784,78.6882,460867.0
2021-07-06 11:00:00,80.5,80.55,80.26,80.55,542808.0,78.6882,78.737,78.4536,78.737,542808.0
2021-07-06 11:10:00,80.55,80.65,80.46,80.54,280060.0,78.737,78.8348,78.6491,78.7273,280060.0
2021-07-06 11:20:00,80.54,80.8,80.53,80.58,293828.0,78.7273,78.9814,78.7175,78.7664,293828.0
2021-07-06 11:30:00,80.58,80.67,80.57,80.63,237771.0,78.7664,78.8543,78.7566,78.8152,237771.0
2021-07-06 11:40:00,80.63,80.74,80.5,80.74,250337.0,78.8152,78.9227,78.6882,78.9227,250337.0
2021-07-06 11:50:00,80.73,80.73,80.53,80.61,148294.0,78.913,78.913,78.7175,78.7957,148294.0
2021-07-06 12:00:00,80.6,80.6,80.09,80.12,353663.0,78.7859,78.7859,78.2874,78.3167,353663.0
2021-07-06 12:10:00,80.12,80.14,79.76,79.87,632896.0,78.3167,78.3363,77.9648,78.0723,632896.0
2021-07-06 12:20:00,79.87,80.19,79.81,80.14,328909.0,78.0723,78.3851,78.0137,78.3363,328909.0
2021-07-06 12:30:00,80.13,80.2,80.06,80.18,353611.0,78.3265,78.3949,78.2581,78.3754,353611.0
2021-07-06 12:40:00,80.18,80.19,79.95,80.15,235531.0,78.3754,78.3851,78.1505,78.346,235531.0
2021-07-06 12:50:00,80.15,80.4,80.13,80.37,255481.0,78.346,78.5904,78.3265,78.5611,255481.0
2021-07-06 13:00:00,80.38,80.47,80.35,80.46,204725.0,78.5709,78.6588,78.5415,78.6491,204725.0
2021-07-06 13:10:00,80.46,80.52,80.39,80.44,225714.0,78.6491,78.7077,78.5806,78.6295,225714.0
2021-07-06 13:20:00,80.44,80.54,80.4,80.51,215926.0,78.6295,78.7273,78.5904,78.6979,215926.0
2021-07-06 13:30:00,80.52,80.69,80.48,80.69,265017.0,78.7077,78.8739,78.6686,78.8739,265017.0
2021-07-06 13:40:00,80.7,80.79,80.66,80.77,364468.0,78.8836,78.9716,78.8446,78.9521,364468.0
2021-07-06 13:50:00,80.78,80.79,80.65,80.68,211678.0,78.9618,78.9716,78.8348,78.8641,211678.0
2021-07-06 14:00:00,80.69,80.82,80.64,80.82,144924.0,78.8739,79.0009,78.825,79.0009,144924.0
2021-07-06 14:10:00,80.82,80.99,80.8,80.98,196747.0,79.0009,79.1671,78.9814,79.1573,196747.0
2021-07-06 14:20:00,80.98,80.98,80.81,80.85,203782.0,79.1573,79.1573,78.9912,79.0303,203782.0
2021-07-06 14:30:00,80.86,80.94,80.85,80.92,194290.0,79.04,79.1182,79.0303,79.0987,194290.0
2021-07-06 14:40:00,80.92,80.99,80.89,80.92,220014.0,79.0987,79.1671,79.0694,79.0987,220014.0
2021-07-06 14:50:00,80.92,80.98,80.86,80.98,157964.0,79.0987,79.1573,79.04,79.1573,157964.0
2021-07-06 15:00:00,80.98,81.0,80.94,80.95,211829.0,79.1573,79.1769,79.1182,79.128,211829.0
2021-07-06 15:10:00,80.96,81.15,80.96,81.13,452613.0,79.1378,79.3235,79.1378,79.304,452613.0
2021-07-06 15:20:00,81.14,81.23,81.12,81.17,367522.0,79.3137,79.4017,79.2942,79.3431,367522.0
2021-07-06 15:30:00,81.18,81.19,81.03,81.04,402343.0,79.3528,79.3626,79.2062,79.216,402343.0
2021-07-06 15:40:00,81.05,81.15,80.99,81.09,477870.0,79.2258,79.3235,79.1671,79.2649,477870.0
2021-07-06 15:50:00,81.09,81.18,81.01,81.08,1067142.0,79.2649,79.3528,79.1867,79.2551,1067142.0
2021-07-07 09:30:00,81.69,81.81,80.61,80.7,1321346.0,79.8514,79.9687,78.7957,78.8836,1321346.0
2021-07-07 09:40:00,80.71,80.71,80.1,80.12,878961.0,78.8934,78.8934,78.2972,78.3167,878961.0
2021-07-07 09:50:00,80.1,80.1,79.56,79.6,1029972.0,78.2972,78.2972,77.7693,77.8084,1029972.0
2021-07-07 10:00:00,79.6,79.6,79.17,79.33,916043.0,77.8084,77.8084,77.3881,77.5445,916043.0
2021-07-07 10:10:00,79.32,79.45,79.02,79.31,726285.0,77.5347,77.6618,77.2415,77.5249,726285.0
2021-07-07 10:20:00,79.3,79.33,78.65,78.68,823635.0,77.5152,77.5445,76.8798,76.9091,823635.0
2021-07-07 10:30:00,78.69,78.78,78.39,78.41,872416.0,76.9189,77.0069,76.6256,76.6452,872416.0
2021-07-07 10:40:00,78.41,78.53,77.95,78.27,1011469.0,76.6452,76.7625,76.1955,76.5083,1011469.0
2021-07-07 10:50:00,78.27,78.44,78.23,78.42,400085.0,76.5083,76.6745,76.4692,76.655,400085.0
2021-07-07 11:00:00,78.41,78.58,78.34,78.41,689904.0,76.6452,76.8114,76.5768,76.6452,689904.0
2021-07-07 11:10:00,78.4,78.49,78.27,78.35,430562.0,76.6354,76.7234,76.5083,76.5865,430562.0
2021-07-07 11:20:00,78.35,78.56,78.27,78.56,513845.0,76.5865,76.7918,76.5083,76.7918,513845.0
2021-07-07 11:30:00,78.54,78.56,78.33,78.53,330279.0,76.7723,76.7918,76.567,76.7625,330279.0
2021-07-07 11:40:00,78.53,78.71,78.41,78.62,332871.0,76.7625,76.9384,76.6452,76.8505,332871.0
2021-07-07 11:50:00,78.6,78.72,78.5,78.55,307292.0,76.8309,76.9482,76.7332,76.782,307292.0
2021-07-07 12:00:00,78.55,78.62,78.53,78.55,187527.0,76.782,76.8505,76.7625,76.782,187527.0
2021-07-07 12:10:00,78.54,78.6,78.34,78.36,347657.0,76.7723,76.8309,76.5768,76.5963,347657.0
2021-07-07 12:20:00,78.36,78.37,78.22,78.27,339221.0,76.5963,76.6061,76.4595,76.5083,339221.0
2021-07-07 12:30:00,78.28,78.36,78.2,78.33,277481.0,76.5181,76.5963,76.4399,76.567,277481.0
2021-07-07 12:40:00,78.32,78.39,78.3,78.31,228690.0,76.5572,76.6256,76.5377,76.5474,228690.0
2021-07-07 12:50:00,78.32,78.36,78.15,78.2,284380.0,76.5572,76.5963,76.391,76.4399,284380.0
2021-07-07 13:00:00,78.2,78.34,78.17,78.18,242102.0,76.4399,76.5768,76.4106,76.4204,242102.0
2021-07-07 13:10:00,78.16,78.32,78.14,78.31,212835.0,76.4008,76.5572,76.3813,76.5474,212835.0
2021-07-07 13:20:00,78.32,78.36,78.21,78.25,180431.0,76.5572,76.5963,76.4497,76.4888,180431.0
2021-07-07 13:30:00,78.26,78.28,78.14,78.19,178069.0,76.4986,76.5181,76.3813,76.4301,178069.0
2021-07-07 13:40:00,78.19,78.19,78.08,78.18,176819.0,76.4301,76.4301,76.3226,76.4204,176819.0
2021-07-07 13:50:00,78.19,78.39,78.14,78.27,251973.0,76.4301,76.6256,76.3813,76.5083,251973.0
2021-07-07 14:00:00,78.28,78.59,78.28,78.56,349289.0,76.5181,76.8211,76.5181,76.7918,349289.0
2021-07-07 14:10:00,78.57,78.6,78.33,78.41,228703.0,76.8016,76.8309,76.567,76.6452,228703.0
2021-07-07 14:20:00,78.41,78.42,78.25,78.28,241722.0,76.6452,76.655,76.4888,76.5181,241722.0
2021-07-07 14:30:00,78.28,78.28,78.09,78.09,305391.0,76.5181,76.5181,76.3324,76.3324,305391.0
2021-07-07 14:40:00,78.09,78.33,78.09,78.32,175793.0,76.3324,76.567,76.3324,76.5572,175793.0
2021-07-07 14:50:00,78.32,78.46,78.22,78.44,258636.0,76.5572,76.6941,76.4595,76.6745,258636.0
2021-07-07 15:00:00,78.44,78.49,78.41,78.45,261285.0,76.6745,76.7234,76.6452,76.6843,261285.0
2021-07-07 15:10:00,78.45,78.6,78.34,78.34,415413.0,76.6843,76.8309,76.5768,76.5768,415413.0
2021-07-07 15:20:00,78.34,78.48,78.26,78.31,301271.0,76.5768,76.7136,76.4986,76.5474,301271.0
2021-07-07 15:30:00,78.31,78.48,78.27,78.37,449097.0,76.5474,76.7136,76.5083,76.6061,449097.0
2021-07-07 15:40:00,78.38,78.4,78.3,78.34,440560.0,76.6159,76.6354,76.5377,76.5768,440560.0
2021-07-07 15:50:00,78.35,78.47,78.15,78.23,1374610.0,76.5865,76.7038,76.391,76.4692,1374610.0
2021-07-08 09:30:00,76.25,76.66,75.96,76.19,1981624.0,74.5338,74.9346,74.2503,74.4752,1981624.0
2021-07-08 09:40:00,76.19,76.33,75.97,76.18,1220187.0,74.4752,74.612,74.2601,74.4654,1220187.0
2021-07-08 09:50:00,76.17,76.95,76.17,76.93,815211.0,74.4556,75.2181,74.4556,75.1985,815211.0
2021-07-08 10:00:00,76.92,77.01,76.65,76.9,680157.0,75.1887,75.2767,74.9248,75.1692,680157.0
2021-07-08 10:10:00,76.9,77.22,76.87,77.17,543572.0,75.1692,75.482,75.1399,75.4331,543572.0
2021-07-08 10:20:00,77.16,77.6,76.81,77.55,690401.0,75.4233,75.8534,75.0812,75.8045,690401.0
2021-07-08 10:30:00,77.55,77.74,77.44,77.58,572992.0,75.8045,75.9903,75.697,75.8339,572992.0
2021-07-08 10:40:00,77.58,77.88,77.41,77.46,474653.0,75.8339,76.1271,75.6677,75.7166,474653.0
2021-07-08 10:50:00,77.47,77.59,77.22,77.23,417255.0,75.7263,75.8436,75.482,75.4918,417255.0
2021-07-08 11:00:00,77.24,77.54,77.08,77.52,405689.0,75.5015,75.7948,75.3451,75.7752,405689.0
2021-07-08 11:10:00,77.52,77.61,77.31,77.35,297838.0,75.7752,75.8632,75.57,75.609,297838.0
2021-07-08 11:20:00,77.34,77.37,77.17,77.25,236060.0,75.5993,75.6286,75.4331,75.5113,236060.0
2021-07-08 11:30:00,77.25,77.39,77.14,77.36,214539.0,75.5113,75.6481,75.4038,75.6188,214539.0
2021-07-08 11:40:00,77.36,77.38,77.22,77.26,188856.0,75.6188,75.6384,75.482,75.5211,188856.0
2021-07-08 11:50:00,77.25,77.34,77.14,77.29,276371.0,75.5113,75.5993,75.4038,75.5504,276371.0
2021-07-08 12:00:00,77.29,77.34,77.18,77.28,231022.0,75.5504,75.5993,75.4429,75.5406,231022.0
2021-07-08 12:10:00,77.27,77.41,77.2,77.29,764960.0,75.5309,75.6677,75.4624,75.5504,764960.0
2021-07-08 12:20:00,77.29,77.48,77.28,77.45,260297.0,75.5504,75.7361,75.5406,75.7068,260297.0
2021-07-08 12:30:00,77.45,77.52,77.33,77.35,228740.0,75.7068,75.7752,75.5895,75.609,228740.0
2021-07-08 12:40:00,77.34,77.4,77.18,77.23,184687.0,75.5993,75.6579,75.4429,75.4918,184687.0
2021-07-08 12:50:00,77.23,77.26,77.05,77.05,225076.0,75.4918,75.5211,75.3158,75.3158,225076.0
2021-07-08 13:00:00,77.06,77.17,77.01,77.12,189843.0,75.3256,75.4331,75.2767,75.3842,189843.0
2021-07-08 13:10:00,77.13,77.16,76.84,76.87,304706.0,75.394,75.4233,75.1105,75.1399,304706.0
2021-07-08 13:20:00,76.88,76.96,76.73,76.91,538065.0,75.1496,75.2278,75.003,75.179,538065.0
2021-07-08 13:30:00,76.9,76.99,76.77,76.86,371092.0,75.1692,75.2572,75.0421,75.1301,371092.0
2021-07-08 13:40:00,76.87,76.9,76.77,76.8,186369.0,75.1399,75.1692,75.0421,75.0714,186369.0
2021-07-08 13:50:00,76.8,76.84,76.65,76.67,262458.0,75.0714,75.1105,74.9248,74.9444,262458.0
2021-07-08 14:00:00,76.68,76.74,76.54,76.57,243236.0,74.9541,75.0128,74.8173,74.8466,243236.0
2021-07-08 14:10:00,76.57,76.68,76.48,76.52,295380.0,74.8466,74.9541,74.7586,74.7977,295380.0
2021-07-08 14:20:00,76.52,76.57,76.42,76.47,315884.0,74.7977,74.8466,74.7,74.7489,315884.0
2021-07-08 14:30:00,76.48,76.64,76.39,76.61,512433.0,74.7586,74.915,74.6707,74.8857,512433.0
2021-07-08 14:40:00,76.61,76.73,76.54,76.58,361081.0,74.8857,75.003,74.8173,74.8564,361081.0
2021-07-08 14:50:00,76.58,76.6,76.49,76.53,378427.0,74.8564,74.8759,74.7684,74.8075,378427.0
2021-07-08 15:00:00,76.53,76.68,76.52,76.63,265912.0,74.8075,74.9541,74.7977,74.9053,265912.0
2021-07-08 15:10:00,76.62,76.71,76.36,76.38,346539.0,74.8955,74.9835,74.6413,74.6609,346539.0
2021-07-08 15:20:00,76.38,76.47,76.34,76.42,448530.0,74.6609,74.7489,74.6218,74.7,448530.0
2021-07-08 15:30:00,76.43,76.78,76.43,76.77,413383.0,74.7098,75.0519,74.7098,75.0421,413383.0
2021-07-08 15:40:00,76.77,76.79,76.59,76.6,426991.0,75.0421,75.0617,74.8662,74.8759,426991.0
2021-07-08 15:50:00,76.6,77.13,76.57,77.12,1155108.0,74.8759,75.394,74.8466,75.3842,1155108.0
2021-07-09 09:30:00,77.4,77.49,76.73,76.83,1121826.0,75.6579,75.7459,75.003,75.1008,1121826.0
2021-07-09 09:40:00,76.83,77.8,76.79,77.7,942948.0,75.1008,76.0489,75.0617,75.9512,942948.0
2021-07-09 09:50:00,77.68,77.99,77.62,77.86,485099.0,75.9316,76.2346,75.873,76.1076,485099.0
2021-07-09 10:00:00,77.86,78.02,77.74,77.91,312665.0,76.1076,76.264,75.9903,76.1564,312665.0
2021-07-09 10:10:00,77.91,78.19,77.88,78.16,365574.0,76.1564,76.4301,76.1271,76.4008,365574.0
2021-07-09 10:20:00,78.16,78.28,78.12,78.22,300233.0,76.4008,76.5181,76.3617,76.4595,300233.0
2021-07-09 10:30:00,78.23,78.42,78.18,78.33,351973.0,76.4692,76.655,76.4204,76.567,351973.0
2021-07-09 10:40:00,78.33,78.33,78.1,78.18,273903.0,76.567,76.567,76.3422,76.4204,273903.0
2021-07-09 10:50:00,78.18,78.32,78.07,78.29,323370.0,76.4204,76.5572,76.3128,76.5279,323370.0
2021-07-09 11:00:00,78.3,78.49,78.3,78.48,332616.0,76.5377,76.7234,76.5377,76.7136,332616.0
2021-07-09 11:10:00,78.48,78.62,78.43,78.56,414801.0,76.7136,76.8505,76.6647,76.7918,414801.0
2021-07-09 11:20:00,78.56,78.68,78.34,78.43,349275.0,76.7918,76.9091,76.5768,76.6647,349275.0
2021-07-09 11:30:00,78.43,78.65,78.43,78.65,270083.0,76.6647,76.8798,76.6647,76.8798,270083.0
2021-07-09 11:40:00,78.65,78.82,78.53,78.56,328782.0,76.8798,77.046,76.7625,76.7918,328782.0
2021-07-09 11:50:00,78.56,78.65,78.51,78.58,192738.0,76.7918,76.8798,76.7429,76.8114,192738.0
2021-07-09 12:00:00,78.58,78.6,78.49,78.56,168657.0,76.8114,76.8309,76.7234,76.7918,168657.0
2021-07-09 12:10:00,78.56,78.62,78.51,78.6,127446.0,76.7918,76.8505,76.7429,76.8309,127446.0
2021-07-09 12:20:00,78.6,78.62,78.48,78.58,117425.0,76.8309,76.8505,76.7136,76.8114,117425.0
2021-07-09 12:30:00,78.58,78.64,78.51,78.6,129091.0,76.8114,76.87,76.7429,76.8309,129091.0
2021-07-09 12:40:00,78.61,78.7,78.6,78.68,128261.0,76.8407,76.9287,76.8309,76.9091,128261.0
2021-07-09 12:50:00,78.68,78.71,78.64,78.68,117133.0,76.9091,76.9384,76.87,76.9091,117133.0
2021-07-09 13:00:00,78.69,78.73,78.63,78.66,167080.0,76.9189,76.958,76.8602,76.8896,167080.0
2021-07-09 13:10:00,78.67,78.73,78.53,78.55,223030.0,76.8993,76.958,76.7625,76.782,223030.0
2021-07-09 13:20:00,78.54,78.6,78.5,78.59,162611.0,76.7723,76.8309,76.7332,76.8211,162611.0
2021-07-09 13:30:00,78.59,78.63,78.54,78.63,163057.0,76.8211,76.8602,76.7723,76.8602,163057.0
2021-07-09 13:40:00,78.63,78.66,78.58,78.63,141081.0,76.8602,76.8896,76.8114,76.8602,141081.0
2021-07-09 13:50:00,78.63,78.65,78.54,78.57,121535.0,76.8602,76.8798,76.7723,76.8016,121535.0
2021-07-09 14:00:00,78.58,78.6,78.45,78.47,230990.0,76.8114,76.8309,76.6843,76.7038,230990.0
2021-07-09 14:10:00,78.47,78.52,78.44,78.52,130141.0,76.7038,76.7527,76.6745,76.7527,130141.0
2021-07-09 14:20:00,78.52,78.69,78.51,78.68,150679.0,76.7527,76.9189,76.7429,76.9091,150679.0
2021-07-09 14:30:00,78.68,78.85,78.68,78.81,407934.0,76.9091,77.0753,76.9091,77.0362,407934.0
2021-07-09 14:40:00,78.8,78.91,78.73,78.83,261078.0,77.0264,77.1339,76.958,77.0557,261078.0
2021-07-09 14:50:00,78.83,78.92,78.75,78.92,225339.0,77.0557,77.1437,76.9775,77.1437,225339.0
2021-07-09 15:00:00,78.91,78.95,78.82,78.88,214237.0,77.1339,77.173,77.046,77.1046,214237.0
2021-07-09 15:10:00,78.88,78.94,78.79,78.83,196049.0,77.1046,77.1633,77.0166,77.0557,196049.0
2021-07-09 15:20:00,78.84,78.9,78.81,78.87,193297.0,77.0655,77.1242,77.0362,77.0948,193297.0
2021-07-09 15:30:00,78.87,78.9,78.64,78.68,386249.0,77.0948,77.1242,76.87,76.9091,386249.0
2021-07-09 15:40:00,78.67,78.68,78.52,78.64,452221.0,76.8993,76.9091,76.7527,76.87,452221.0
2021-07-09 15:50:00,78.65,78.88,78.63,78.74,961729.0,76.8798,77.1046,76.8602,76.9678,961729.0
2021-07-12 09:30:00,78.75,78.88,78.03,78.17,946176.0,76.9775,77.1046,76.2737,76.4106,946176.0
2021-07-12 09:40:00,78.15,78.28,77.71,78.24,635385.0,76.391,76.5181,75.9609,76.479,635385.0
2021-07-12 09:50:00,78.25,78.74,78.25,78.67,529108.0,76.4888,76.9678,76.4888,76.8993,529108.0
2021-07-12 10:00:00,78.67,79.15,78.64,79.02,593279.0,76.8993,77.3685,76.87,77.2415,593279.0
2021-07-12 10:10:00,79.0,79.0,78.46,78.51,411483.0,77.2219,77.2219,76.6941,76.7429,411483.0
2021-07-12 10:20:00,78.51,78.72,78.22,78.66,301081.0,76.7429,76.9482,76.4595,76.8896,301081.0
2021-07-12 10:30:00,78.66,78.95,78.66,78.95,236865.0,76.8896,77.173,76.8896,77.173,236865.0
2021-07-12 10:40:00,78.95,78.96,78.67,78.75,273521.0,77.173,77.1828,76.8993,76.9775,273521.0
2021-07-12 10:50:00,78.74,78.81,78.65,78.66,189476.0,76.9678,77.0362,76.8798,76.8896,189476.0
2021-07-12 11:00:00,78.66,78.82,78.65,78.77,125204.0,76.8896,77.046,76.8798,76.9971,125204.0
2021-07-12 11:10:00,78.77,78.81,78.64,78.79,117750.0,76.9971,77.0362,76.87,77.0166,117750.0
2021-07-12 11:20:00,78.78,78.88,78.72,78.76,184280.0,77.0069,77.1046,76.9482,76.9873,184280.0
2021-07-12 11:30:00,78.76,79.02,78.71,79.0,228858.0,76.9873,77.2415,76.9384,77.2219,228858.0
2021-07-12 11:40:00,79.0,79.36,79.0,79.34,588574.0,77.2219,77.5738,77.2219,77.5543,588574.0
2021-07-12 11:50:00,79.34,79.39,79.19,79.26,198132.0,77.5543,77.6031,77.4076,77.4761,198132.0
2021-07-12 12:00:00,79.25,79.3,78.96,78.98,172301.0,77.4663,77.5152,77.1828,77.2024,172301.0
2021-07-12 12:10:00,78.99,79.22,78.98,79.18,137759.0,77.2121,77.437,77.2024,77.3979,137759.0
2021-07-12 12:20:00,79.18,79.22,79.09,79.09,117098.0,77.3979,77.437,77.3099,77.3099,117098.0
2021-07-12 12:30:00,79.09,79.2,79.09,79.12,166038.0,77.3099,77.4174,77.3099,77.3392,166038.0
2021-07-12 12:40:00,79.12,79.16,79.01,79.02,112190.0,77.3392,77.3783,77.2317,77.2415,112190.0
2021-07-12 12:50:00,79.02,79.09,79.01,79.06,100883.0,77.2415,77.3099,77.2317,77.2806,100883.0
2021-07-12 13:00:00,79.06,79.18,79.04,79.09,112222.0,77.2806,77.3979,77.261,77.3099,112222.0
2021-07-12 13:10:00,79.1,79.27,79.09,79.23,136183.0,77.3197,77.4858,77.3099,77.4467,136183.0
2021-07-12 13:20:00,79.23,79.28,79.19,79.27,130190.0,77.4467,77.4956,77.4076,77.4858,130190.0
2021-07-12 13:30:00,79.28,79.39,79.25,79.38,124078.0,77.4956,77.6031,77.4663,77.5934,124078.0
2021-07-12 13:40:00,79.38,79.42,79.27,79.28,107490.0,77.5934,77.6325,77.4858,77.4956,107490.0
2021-07-12 13:50:00,79.29,79.34,79.23,79.31,122177.0,77.5054,77.5543,77.4467,77.5249,122177.0
2021-07-12 14:00:00,79.3,79.49,79.28,79.47,195460.0,77.5152,77.7009,77.4956,77.6813,195460.0
2021-07-12 14:10:00,79.47,79.56,79.45,79.52,206225.0,77.6813,77.7693,77.6618,77.7302,206225.0
2021-07-12 14:20:00,79.52,79.61,79.46,79.57,301871.0,77.7302,77.8182,77.6716,77.7791,301871.0
2021-07-12 14:30:00,79.57,79.73,79.56,79.62,263399.0,77.7791,77.9355,77.7693,77.828,263399.0
2021-07-12 14:40:00,79.63,79.7,79.56,79.6,139451.0,77.8377,77.9062,77.7693,77.8084,139451.0
2021-07-12 14:50:00,79.6,79.72,79.58,79.72,143329.0,77.8084,77.9257,77.7889,77.9257,143329.0
2021-07-12 15:00:00,79.71,79.72,79.58,79.63,133437.0,77.9159,77.9257,77.7889,77.8377,133437.0
2021-07-12 15:10:00,79.62,79.63,79.51,79.52,124683.0,77.828,77.8377,77.7204,77.7302,124683.0
2021-07-12 15:20:00,79.52,79.61,79.51,79.56,192761.0,77.7302,77.8182,77.7204,77.7693,192761.0
2021-07-12 15:30:00,79.55,79.56,79.39,79.4,240732.0,77.7595,77.7693,77.6031,77.6129,240732.0
2021-07-12 15:40:00,79.4,79.51,79.34,79.51,261666.0,77.6129,77.7204,77.5543,77.7204,261666.0
2021-07-12 15:50:00,79.51,79.61,79.43,79.56,898418.0,77.7204,77.8182,77.6422,77.7693,898418.0
2021-07-13 09:30:00,79.39,79.5,78.62,78.77,754706.0,77.6031,77.7107,76.8505,76.9971,754706.0
2021-07-13 09:40:00,78.76,79.21,78.67,79.01,591718.0,76.9873,77.4272,76.8993,77.2317,591718.0
2021-07-13 09:50:00,79.02,79.06,78.62,78.66,573950.0,77.2415,77.2806,76.8505,76.8896,573950.0
2021-07-13 10:00:00,78.66,78.86,78.31,78.44,820985.0,76.8896,77.0851,76.5474,76.6745,820985.0
2021-07-13 10:10:00,78.43,78.5,78.1,78.14,618482.0,76.6647,76.7332,76.3422,76.3813,618482.0
2021-07-13 10:20:00,78.13,78.57,78.11,78.54,525018.0,76.3715,76.8016,76.3519,76.7723,525018.0
2021-07-13 10:30:00,78.54,78.66,78.44,78.57,499248.0,76.7723,76.8896,76.6745,76.8016,499248.0
2021-07-13 10:40:00,78.57,78.59,78.26,78.26,318141.0,76.8016,76.8211,76.4986,76.4986,318141.0
2021-07-13 10:50:00,78.26,78.45,78.18,78.36,302244.0,76.4986,76.6843,76.4204,76.5963,302244.0
2021-07-13 11:00:00,78.36,78.53,78.32,78.46,253621.0,76.5963,76.7625,76.5572,76.6941,253621.0
2021-07-13 11:10:00,78.46,78.58,78.4,78.51,295210.0,76.6941,76.8114,76.6354,76.7429,295210.0
2021-07-13 11:20:00,78.5,78.67,78.41,78.67,203433.0,76.7332,76.8993,76.6452,76.8993,203433.0
2021-07-13 11:30:00,78.67,78.77,78.49,78.69,274979.0,76.8993,76.9971,76.7234,76.9189,274979.0
2021-07-13 11:40:00,78.7,78.83,78.68,78.81,179940.0,76.9287,77.0557,76.9091,77.0362,179940.0
2021-07-13 11:50:00,78.81,78.89,78.73,78.74,187884.0,77.0362,77.1144,76.958,76.9678,187884.0
2021-07-13 12:00:00,78.74,78.81,78.68,78.69,136669.0,76.9678,77.0362,76.9091,76.9189,136669.0
2021-07-13 12:10:00,78.68,78.86,78.67,78.81,114962.0,76.9091,77.0851,76.8993,77.0362,114962.0
2021-07-13 12:20:00,78.81,78.92,78.8,78.86,123976.0,77.0362,77.1437,77.0264,77.0851,123976.0
2021-07-13 12:30:00,78.86,78.92,78.82,78.88,127147.0,77.0851,77.1437,77.046,77.1046,127147.0
2021-07-13 12:40:00,78.89,78.92,78.85,78.86,83558.0,77.1144,77.1437,77.0753,77.0851,83558.0
2021-07-13 12:50:00,78.87,78.87,78.74,78.82,140533.0,77.0948,77.0948,76.9678,77.046,140533.0
2021-07-13 13:00:00,78.82,78.88,78.54,78.66,172121.0,77.046,77.1046,76.7723,76.8896,172121.0
2021-07-13 13:10:00,78.66,78.66,78.35,78.36,216737.0,76.8896,76.8896,76.5865,76.5963,216737.0
2021-07-13 13:20:00,78.37,78.45,78.32,78.42,205155.0,76.6061,76.6843,76.5572,76.655,205155.0
2021-07-13 13:30:00,78.39,78.49,78.29,78.45,150311.0,76.6256,76.7234,76.5279,76.6843,150311.0
2021-07-13 13:40:00,78.45,78.54,78.4,78.45,182096.0,76.6843,76.7723,76.6354,76.6843,182096.0
2021-07-13 13:50:00,78.44,78.46,78.36,78.37,202132.0,76.6745,76.6941,76.5963,76.6061,202132.0
2021-07-13 14:00:00,78.36,78.4,78.21,78.39,275702.0,76.5963,76.6354,76.4497,76.6256,275702.0
2021-07-13 14:10:00,78.39,78.58,78.38,78.55,168590.0,76.6256,76.8114,76.6159,76.782,168590.0
2021-07-13 14:20:00,78.55,78.83,78.51,78.83,224155.0,76.782,77.0557,76.7429,77.0557,224155.0
2021-07-13 14:30:00,78.83,78.88,78.76,78.8,182246.0,77.0557,77.1046,76.9873,77.0264,182246.0
2021-07-13 14:40:00,78.8,78.86,78.59,78.59,286058.0,77.0264,77.0851,76.8211,76.8211,286058.0
2021-07-13 14:50:00,78.6,78.65,78.49,78.63,174448.0,76.8309,76.8798,76.7234,76.8602,174448.0
2021-07-13 15:00:00,78.63,78.63,78.42,78.45,255681.0,76.8602,76.8602,76.655,76.6843,255681.0
2021-07-13 15:10:00,78.45,78.56,78.41,78.5,197948.0,76.6843,76.7918,76.6452,76.7332,197948.0
2021-07-13 15:20:00,78.5,78.55,78.41,78.45,199005.0,76.7332,76.782,76.6452,76.6843,199005.0
2021-07-13 15:30:00,78.45,78.69,78.34,78.65,258760.0,76.6843,76.9189,76.5768,76.8798,258760.0
2021-07-13 15:40:00,78.64,78.67,78.48,78.49,222276.0,76.87,76.8993,76.7136,76.7234,222276.0
2021-07-13 15:50:00,78.5,78.56,78.35,78.43,705222.0,76.7332,76.7918,76.5865,76.6647,705222.0
2021-07-14 09:30:00,79.21,80.76,79.21,80.39,1851917.0,77.4272,78.9423,77.4272,78.5806,1851917.0
2021-07-14 09:40:00,80.4,80.56,80.02,80.06,944500.0,78.5904,78.7468,78.219,78.2581,944500.0
2021-07-14 09:50:00,80.06,80.06,79.47,79.48,643118.0,78.2581,78.2581,77.6813,77.6911,643118.0
2021-07-14 10:00:00,79.49,79.96,79.48,79.9,418826.0,77.7009,78.1603,77.6911,78.1017,418826.0
2021-07-14 10:10:00,79.89,80.1,79.66,79.83,338050.0,78.0919,78.2972,77.8671,78.0332,338050.0
2021-07-14 10:20:00,79.83,79.84,79.07,79.12,339781.0,78.0332,78.043,77.2903,77.3392,339781.0
2021-07-14 10:30:00,79.13,79.19,78.8,78.9,378637.0,77.349,77.4076,77.0264,77.1242,378637.0
2021-07-14 10:40:00,78.9,79.09,78.84,79.09,298196.0,77.1242,77.3099,77.0655,77.3099,298196.0
2021-07-14 10:50:00,79.09,79.19,78.95,79.11,314536.0,77.3099,77.4076,77.173,77.3294,314536.0
2021-07-14 11:00:00,79.12,79.18,78.91,78.95,234224.0,77.3392,77.3979,77.1339,77.173,234224.0
2021-07-14 11:10:00,78.94,79.02,78.87,78.95,207345.0,77.1633,77.2415,77.0948,77.173,207345.0
2021-07-14 11:20:00,78.95,79.05,78.51,78.67,305058.0,77.173,77.2708,76.7429,76.8993,305058.0
2021-07-14 11:30:00,78.67,78.77,78.57,78.66,274399.0,76.8993,76.9971,76.8016,76.8896,274399.0
2021-07-14 11:40:00,78.65,78.66,78.44,78.53,263182.0,76.8798,76.8896,76.6745,76.7625,263182.0
2021-07-14 11:50:00,78.53,78.64,78.36,78.43,298688.0,76.7625,76.87,76.5963,76.6647,298688.0
2021-07-14 12:00:00,78.42,78.75,78.4,78.68,198135.0,76.655,76.9775,76.6354,76.9091,198135.0
2021-07-14 12:10:00,78.67,78.81,78.64,78.68,131803.0,76.8993,77.0362,76.87,76.9091,131803.0
2021-07-14 12:20:00,78.69,78.8,78.66,78.75,101237.0,76.9189,77.0264,76.8896,76.9775,101237.0
2021-07-14 12:30:00,78.74,78.85,78.71,78.82,100394.0,76.9678,77.0753,76.9384,77.046,100394.0
2021-07-14 12:40:00,78.82,78.99,78.81,78.85,157532.0,77.046,77.2121,77.0362,77.0753,157532.0
2021-07-14 12:50:00,78.86,78.93,78.83,78.89,77620.0,77.0851,77.1535,77.0557,77.1144,77620.0
2021-07-14 13:00:00,78.89,78.95,78.76,78.78,80631.0,77.1144,77.173,76.9873,77.0069,80631.0
2021-07-14 13:10:00,78.78,78.78,78.61,78.7,130874.0,77.0069,77.0069,76.8407,76.9287,130874.0
2021-07-14 13:20:00,78.7,78.77,78.63,78.7,141833.0,76.9287,76.9971,76.8602,76.9287,141833.0
2021-07-14 13:30:00,78.7,78.84,78.7,78.8,95432.0,76.9287,77.0655,76.9287,77.0264,95432.0
2021-07-14 13:40:00,78.79,78.82,78.71,78.72,75266.0,77.0166,77.046,76.9384,76.9482,75266.0
2021-07-14 13:50:00,78.71,78.78,78.65,78.67,62328.0,76.9384,77.0069,76.8798,76.8993,62328.0
2021-07-14 14:00:00,78.67,78.82,78.65,78.7,87829.0,76.8993,77.046,76.8798,76.9287,87829.0
2021-07-14 14:10:00,78.71,78.82,78.66,78.79,90492.0,76.9384,77.046,76.8896,77.0166,90492.0
2021-07-14 14:20:00,78.78,78.86,78.68,78.69,167809.0,77.0069,77.0851,76.9091,76.9189,167809.0
2021-07-14 14:30:00,78.69,78.71,78.59,78.67,118491.0,76.9189,76.9384,76.8211,76.8993,118491.0
2021-07-14 14:40:00,78.66,78.75,78.6,78.73,124230.0,76.8896,76.9775,76.8309,76.958,124230.0
2021-07-14 14:50:00,78.73,78.76,78.68,78.73,72117.0,76.958,76.9873,76.9091,76.958,72117.0
2021-07-14 15:00:00,78.73,78.84,78.69,78.83,112535.0,76.958,77.0655,76.9189,77.0557,112535.0
2021-07-14 15:10:00,78.83,78.87,78.63,78.65,146662.0,77.0557,77.0948,76.8602,76.8798,146662.0
2021-07-14 15:20:00,78.66,78.7,78.51,78.54,148715.0,76.8896,76.9287,76.7429,76.7723,148715.0
2021-07-14 15:30:00,78.54,78.62,78.46,78.6,210467.0,76.7723,76.8505,76.6941,76.8309,210467.0
2021-07-14 15:40:00,78.61,78.64,78.51,78.59,265697.0,76.8407,76.87,76.7429,76.8211,265697.0
2021-07-14 15:50:00,78.59,78.59,78.32,78.49,1005585.0,76.8211,76.8211,76.5572,76.7234,1005585.0
2021-07-15 09:30:00,78.44,78.47,77.47,77.49,858553.0,76.6745,76.7038,75.7263,75.7459,858553.0
2021-07-15 09:40:00,77.47,77.55,77.04,77.36,723079.0,75.7263,75.8045,75.306,75.6188,723079.0
2021-07-15 09:50:00,77.36,78.0,76.91,77.92,570712.0,75.6188,76.2444,75.179,76.1662,570712.0
2021-07-15 10:00:00,77.92,78.11,77.81,78.01,358107.0,76.1662,76.3519,76.0587,76.2542,358107.0
2021-07-15 10:10:00,78.01,78.07,77.49,77.53,333725.0,76.2542,76.3128,75.7459,75.785,333725.0
2021-07-15 10:20:00,77.53,77.62,77.13,77.24,369743.0,75.785,75.873,75.394,75.5015,369743.0
2021-07-15 10:30:00,77.23,77.59,77.16,77.58,327294.0,75.4918,75.8436,75.4233,75.8339,327294.0
2021-07-15 10:40:00,77.58,77.66,77.17,77.3,321792.0,75.8339,75.9121,75.4331,75.5602,321792.0
2021-07-15 10:50:00,77.3,77.66,77.22,77.56,271876.0,75.5602,75.9121,75.482,75.8143,271876.0
2021-07-15 11:00:00,77.55,77.65,77.23,77.48,224160.0,75.8045,75.9023,75.4918,75.7361,224160.0
2021-07-15 11:10:00,77.49,77.62,77.43,77.53,153227.0,75.7459,75.873,75.6872,75.785,153227.0
2021-07-15 11:20:00,77.53,77.74,77.53,77.58,193978.0,75.785,75.9903,75.785,75.8339,193978.0
2021-07-15 11:30:00,77.58,77.89,77.58,77.87,157785.0,75.8339,76.1369,75.8339,76.1173,157785.0
2021-07-15 11:40:00,77.87,77.89,77.62,77.64,159931.0,76.1173,76.1369,75.873,75.8925,159931.0
2021-07-15 11:50:00,77.64,77.66,77.36,77.37,139370.0,75.8925,75.9121,75.6188,75.6286,139370.0
2021-07-15 12:00:00,77.37,77.48,77.11,77.17,318750.0,75.6286,75.7361,75.3745,75.4331,318750.0
2021-07-15 12:10:00,77.17,77.2,76.97,77.12,493057.0,75.4331,75.4624,75.2376,75.3842,493057.0
2021-07-15 12:20:00,77.12,77.27,77.06,77.14,158827.0,75.3842,75.5309,75.3256,75.4038,158827.0
2021-07-15 12:30:00,77.15,77.23,76.94,77.17,251721.0,75.4136,75.4918,75.2083,75.4331,251721.0
2021-07-15 12:40:00,77.16,77.26,77.15,77.17,129543.0,75.4233,75.5211,75.4136,75.4331,129543.0
2021-07-15 12:50:00,77.17,77.23,77.06,77.08,115014.0,75.4331,75.4918,75.3256,75.3451,115014.0
2021-07-15 13:00:00,77.08,77.09,76.7,76.71,366821.0,75.3451,75.3549,74.9737,74.9835,366821.0
2021-07-15 13:10:00,76.71,76.81,76.62,76.65,326305.0,74.9835,75.0812,74.8955,74.9248,326305.0
2021-07-15 13:20:00,76.64,76.95,76.6,76.9,229117.0,74.915,75.2181,74.8759,75.1692,229117.0
2021-07-15 13:30:00,76.88,76.89,76.55,76.57,344962.0,75.1496,75.1594,74.8271,74.8466,344962.0
2021-07-15 13:40:00,76.56,76.76,76.54,76.65,235162.0,74.8368,75.0323,74.8173,74.9248,235162.0
2021-07-15 13:50:00,76.64,76.7,76.34,76.36,384767.0,74.915,74.9737,74.6218,74.6413,384767.0
2021-07-15 14:00:00,76.37,76.65,76.37,76.6,236889.0,74.6511,74.9248,74.6511,74.8759,236889.0
2021-07-15 14:10:00,76.59,76.64,76.45,76.63,247335.0,74.8662,74.915,74.7293,74.9053,247335.0
2021-07-15 14:20:00,76.63,76.65,76.51,76.59,176833.0,74.9053,74.9248,74.788,74.8662,176833.0
2021-07-15 14:30:00,76.58,76.82,76.58,76.81,268070.0,74.8564,75.091,74.8564,75.0812,268070.0
2021-07-15 14:40:00,76.81,76.91,76.71,76.88,322730.0,75.0812,75.179,74.9835,75.1496,322730.0
2021-07-15 14:50:00,76.87,76.93,76.82,76.86,238636.0,75.1399,75.1985,75.091,75.1301,238636.0
2021-07-15 15:00:00,76.85,76.97,76.84,76.88,227747.0,75.1203,75.2376,75.1105,75.1496,227747.0
2021-07-15 15:10:00,76.88,76.91,76.6,76.69,365504.0,75.1496,75.179,74.8759,74.9639,365504.0
2021-07-15 15:20:00,76.69,76.71,76.55,76.67,291227.0,74.9639,74.9835,74.8271,74.9444,291227.0
2021-07-15 15:30:00,76.68,76.94,76.68,76.76,425209.0,74.9541,75.2083,74.9541,75.0323,425209.0
2021-07-15 15:40:00,76.76,76.84,76.67,76.77,344074.0,75.0323,75.1105,74.9444,75.0421,344074.0
2021-07-15 15:50:00,76.78,76.92,76.68,76.92,1026121.0,75.0519,75.1887,74.9541,75.1887,1026121.0
2021-07-16 09:30:00,77.01,77.61,76.9,76.95,997893.0,75.2767,75.8632,75.1692,75.2181,997893.0
2021-07-16 09:40:00,76.96,77.22,76.71,76.73,426578.0,75.2278,75.482,74.9835,75.003,426578.0
2021-07-16 09:50:00,76.75,76.78,76.46,76.6,412217.0,75.0226,75.0519,74.7391,74.8759,412217.0
2021-07-16 10:00:00,76.6,76.62,76.13,76.2,507156.0,74.8759,74.8955,74.4165,74.4849,507156.0
2021-07-16 10:10:00,76.19,76.25,75.96,76.17,557923.0,74.4752,74.5338,74.2503,74.4556,557923.0
2021-07-16 10:20:00,76.18,76.24,75.76,75.78,640780.0,74.4654,74.524,74.0548,74.0744,640780.0
2021-07-16 10:30:00,75.77,76.05,75.77,76.03,321985.0,74.0646,74.3383,74.0646,74.3188,321985.0
2021-07-16 10:40:00,76.04,76.06,75.72,75.76,377453.0,74.3285,74.3481,74.0157,74.0548,377453.0
2021-07-16 10:50:00,75.77,76.15,75.74,76.01,339727.0,74.0646,74.4361,74.0353,74.2992,339727.0
2021-07-16 11:00:00,76.01,76.06,75.63,75.8,399988.0,74.2992,74.3481,73.9278,74.0939,399988.0
2021-07-16 11:10:00,75.79,75.92,75.7,75.84,392364.0,74.0842,74.2112,73.9962,74.133,392364.0
2021-07-16 11:20:00,75.84,75.92,75.76,75.78,157519.0,74.133,74.2112,74.0548,74.0744,157519.0
2021-07-16 11:30:00,75.77,76.08,75.77,76.06,238650.0,74.0646,74.3676,74.0646,74.3481,238650.0
2021-07-16 11:40:00,76.07,76.11,75.75,75.94,295341.0,74.3579,74.397,74.0451,74.2308,295341.0
2021-07-16 11:50:00,75.94,76.08,75.88,76.04,143702.0,74.2308,74.3676,74.1721,74.3285,143702.0
2021-07-16 12:00:00,76.05,76.09,75.97,76.02,253684.0,74.3383,74.3774,74.2601,74.309,253684.0
2021-07-16 12:10:00,76.03,76.09,75.95,76.01,246370.0,74.3188,74.3774,74.2406,74.2992,246370.0
2021-07-16 12:20:00,76.01,76.01,75.89,75.9,124881.0,74.2992,74.2992,74.1819,74.1917,124881.0
2021-07-16 12:30:00,75.91,75.91,75.74,75.79,169461.0,74.2015,74.2015,74.0353,74.0842,169461.0
2021-07-16 12:40:00,75.79,75.83,75.68,75.71,213005.0,74.0842,74.1233,73.9766,74.006,213005.0
2021-07-16 12:50:00,75.71,75.84,75.7,75.81,144764.0,74.006,74.133,73.9962,74.1037,144764.0
2021-07-16 13:00:00,75.81,75.9,75.78,75.89,132305.0,74.1037,74.1917,74.0744,74.1819,132305.0
2021-07-16 13:10:00,75.89,75.91,75.77,75.81,164264.0,74.1819,74.2015,74.0646,74.1037,164264.0
2021-07-16 13:20:00,75.8,75.82,75.66,75.69,193825.0,74.0939,74.1135,73.9571,73.9864,193825.0
2021-07-16 13:30:00,75.68,75.72,75.53,75.62,346559.0,73.9766,74.0157,73.83,73.918,346559.0
2021-07-16 13:40:00,75.62,75.63,75.51,75.56,201915.0,73.918,73.9278,73.8105,73.8593,201915.0
2021-07-16 13:50:00,75.56,75.57,75.48,75.51,197996.0,73.8593,73.8691,73.7811,73.8105,197996.0
2021-07-16 14:00:00,75.5,75.5,75.27,75.45,408290.0,73.8007,73.8007,73.5759,73.7518,408290.0
2021-07-16 14:10:00,75.45,75.53,75.36,75.45,239651.0,73.7518,73.83,73.6638,73.7518,239651.0
2021-07-16 14:20:00,75.45,75.49,75.33,75.34,126291.0,73.7518,73.7909,73.6345,73.6443,126291.0
2021-07-16 14:30:00,75.33,75.42,75.22,75.27,250201.0,73.6345,73.7225,73.527,73.5759,250201.0
2021-07-16 14:40:00,75.27,75.31,75.12,75.13,253163.0,73.5759,73.615,73.4292,73.439,253163.0
2021-07-16 14:50:00,75.14,75.19,75.07,75.16,238767.0,73.4488,73.4977,73.3804,73.4683,238767.0
2021-07-16 15:00:00,75.15,75.19,75.04,75.17,393390.0,73.4586,73.4977,73.351,73.4781,393390.0
2021-07-16 15:10:00,75.18,75.25,75.06,75.2,336336.0,73.4879,73.5563,73.3706,73.5074,336336.0
2021-07-16 15:20:00,75.2,75.21,75.04,75.09,394004.0,73.5074,73.5172,73.351,73.3999,394004.0
2021-07-16 15:30:00,75.09,75.19,75.02,75.06,576752.0,73.3999,73.4977,73.3315,73.3706,576752.0
2021-07-16 15:40:00,75.06,75.14,74.84,74.96,859924.0,73.3706,73.4488,73.1555,73.2728,859924.0
2021-07-16 15:50:00,74.97,75.08,74.87,75.02,1452542.0,73.2826,73.3901,73.1849,73.3315,1452542.0
2021-07-19 09:30:00,73.84,74.26,73.2,73.59,1712237.0,72.1781,72.5886,71.5525,71.9337,1712237.0
2021-07-19 09:40:00,73.59,74.22,73.36,74.08,703847.0,71.9337,72.5495,71.7089,72.4126,703847.0
2021-07-19 09:50:00,74.08,74.24,73.47,73.81,710647.0,72.4126,72.569,71.8164,72.1487,710647.0
2021-07-19 10:00:00,73.81,73.81,73.28,73.63,1650578.0,72.1487,72.1487,71.6307,71.9728,1650578.0
2021-07-19 10:10:00,73.61,74.14,73.58,74.0,1470397.0,71.9532,72.4713,71.9239,72.3344,1470397.0
2021-07-19 10:20:00,73.97,74.31,73.89,74.22,471548.0,72.3051,72.6375,72.2269,72.5495,471548.0
2021-07-19 10:30:00,74.19,74.35,74.0,74.31,350805.0,72.5202,72.6766,72.3344,72.6375,350805.0
2021-07-19 10:40:00,74.31,74.6,74.26,74.43,353184.0,72.6375,72.9209,72.5886,72.7548,353184.0
2021-07-19 10:50:00,74.42,74.51,73.95,74.26,395465.0,72.745,72.833,72.2856,72.5886,395465.0
2021-07-19 11:00:00,74.26,74.57,74.21,74.54,413140.0,72.5886,72.8916,72.5397,72.8623,413140.0
2021-07-19 11:10:00,74.54,74.68,74.47,74.59,374875.0,72.8623,72.9991,72.7939,72.9112,374875.0
2021-07-19 11:20:00,74.6,74.6,74.15,74.2,379346.0,72.9209,72.9209,72.4811,72.5299,379346.0
2021-07-19 11:30:00,74.2,74.51,74.19,74.24,313740.0,72.5299,72.833,72.5202,72.569,313740.0
2021-07-19 11:40:00,74.26,74.43,74.18,74.31,291982.0,72.5886,72.7548,72.5104,72.6375,291982.0
2021-07-19 11:50:00,74.32,74.39,74.15,74.17,279884.0,72.6472,72.7157,72.4811,72.5006,279884.0
2021-07-19 12:00:00,74.17,74.17,74.0,74.03,276246.0,72.5006,72.5006,72.3344,72.3638,276246.0
2021-07-19 12:10:00,74.03,74.2,73.93,73.94,285070.0,72.3638,72.5299,72.266,72.2758,285070.0
2021-07-19 12:20:00,73.93,74.01,73.78,73.84,312626.0,72.266,72.3442,72.1194,72.1781,312626.0
2021-07-19 12:30:00,73.84,73.9,73.67,73.74,324946.0,72.1781,72.2367,72.0119,72.0803,324946.0
2021-07-19 12:40:00,73.75,73.83,73.68,73.75,290904.0,72.0901,72.1683,72.0217,72.0901,290904.0
2021-07-19 12:50:00,73.76,73.85,73.67,73.83,314808.0,72.0999,72.1878,72.0119,72.1683,314808.0
2021-07-19 13:00:00,73.82,74.13,73.8,74.11,194584.0,72.1585,72.4615,72.139,72.442,194584.0
2021-07-19 13:10:00,74.11,74.21,73.91,73.91,249688.0,72.442,72.5397,72.2465,72.2465,249688.0
2021-07-19 13:20:00,73.9,73.99,73.82,73.9,221531.0,72.2367,72.3247,72.1585,72.2367,221531.0
2021-07-19 13:30:00,73.88,74.12,73.76,74.06,233619.0,72.2172,72.4517,72.0999,72.3931,233619.0
2021-07-19 13:40:00,74.07,74.11,73.84,73.84,149909.0,72.4029,72.442,72.1781,72.1781,149909.0
2021-07-19 13:50:00,73.84,74.18,73.81,73.86,265772.0,72.1781,72.5104,72.1487,72.1976,265772.0
2021-07-19 14:00:00,73.86,74.24,73.86,73.99,239979.0,72.1976,72.569,72.1976,72.3247,239979.0
2021-07-19 14:10:00,74.0,74.36,73.98,74.35,271858.0,72.3344,72.6863,72.3149,72.6766,271858.0
2021-07-19 14:20:00,74.34,74.36,74.18,74.31,204937.0,72.6668,72.6863,72.5104,72.6375,204937.0
2021-07-19 14:30:00,74.32,74.34,74.01,74.12,241456.0,72.6472,72.6668,72.3442,72.4517,241456.0
2021-07-19 14:40:00,74.11,74.18,74.04,74.13,200844.0,72.442,72.5104,72.3735,72.4615,200844.0
2021-07-19 14:50:00,74.12,74.28,73.95,74.08,239382.0,72.4517,72.6081,72.2856,72.4126,239382.0
2021-07-19 15:00:00,74.09,74.25,74.04,74.16,177954.0,72.4224,72.5788,72.3735,72.4908,177954.0
2021-07-19 15:10:00,74.17,74.34,74.01,74.02,321542.0,72.5006,72.6668,72.3442,72.354,321542.0
2021-07-19 15:20:00,74.03,74.11,73.88,74.04,411915.0,72.3638,72.442,72.2172,72.3735,411915.0
2021-07-19 15:30:00,74.05,74.12,73.92,74.06,309138.0,72.3833,72.4517,72.2563,72.3931,309138.0
2021-07-19 15:40:00,74.05,74.18,73.97,74.09,441084.0,72.3833,72.5104,72.3051,72.4224,441084.0
2021-07-19 15:50:00,74.09,74.58,74.05,74.56,1295380.0,72.4224,72.9014,72.3833,72.8818,1295380.0
2021-07-20 09:30:00,74.66,74.83,73.9,73.99,831410.0,72.9796,73.1458,72.2367,72.3247,831410.0
2021-07-20 09:40:00,73.99,74.35,73.77,74.22,453805.0,72.3247,72.6766,72.1096,72.5495,453805.0
2021-07-20 09:50:00,74.21,74.65,74.19,74.51,371239.0,72.5397,72.9698,72.5202,72.833,371239.0
2021-07-20 10:00:00,74.52,74.74,74.3,74.61,331502.0,72.8427,73.0578,72.6277,72.9307,331502.0
2021-07-20 10:10:00,74.62,75.12,74.62,75.11,403123.0,72.9405,73.4292,72.9405,73.4195,403123.0
2021-07-20 10:20:00,75.12,75.5,75.08,75.31,474877.0,73.4292,73.8007,73.3901,73.615,474877.0
2021-07-20 10:30:00,75.31,75.38,74.98,75.18,303118.0,73.615,73.6834,73.2924,73.4879,303118.0
2021-07-20 10:40:00,75.19,75.46,75.19,75.46,268820.0,73.4977,73.7616,73.4977,73.7616,268820.0
2021-07-20 10:50:00,75.46,75.64,75.43,75.46,295161.0,73.7616,73.9375,73.7323,73.7616,295161.0
2021-07-20 11:00:00,75.46,75.63,75.38,75.47,206965.0,73.7616,73.9278,73.6834,73.7714,206965.0
2021-07-20 11:10:00,75.48,75.51,75.18,75.25,355257.0,73.7811,73.8105,73.4879,73.5563,355257.0
2021-07-20 11:20:00,75.24,75.42,75.17,75.2,220294.0,73.5465,73.7225,73.4781,73.5074,220294.0
2021-07-20 11:30:00,75.19,75.46,75.18,75.41,136304.0,73.4977,73.7616,73.4879,73.7127,136304.0
2021-07-20 11:40:00,75.42,75.73,75.41,75.72,230867.0,73.7225,74.0255,73.7127,74.0157,230867.0
2021-07-20 11:50:00,75.72,75.74,75.46,75.52,233909.0,74.0157,74.0353,73.7616,73.8202,233909.0
2021-07-20 12:00:00,75.51,75.63,75.46,75.54,156109.0,73.8105,73.9278,73.7616,73.8398,156109.0
2021-07-20 12:10:00,75.54,75.59,75.47,75.54,112294.0,73.8398,73.8887,73.7714,73.8398,112294.0
2021-07-20 12:20:00,75.54,75.59,75.49,75.56,104821.0,73.8398,73.8887,73.7909,73.8593,104821.0
2021-07-20 12:30:00,75.57,75.66,75.53,75.64,141146.0,73.8691,73.9571,73.83,73.9375,141146.0
2021-07-20 12:40:00,75.63,75.76,75.59,75.74,161436.0,73.9278,74.0548,73.8887,74.0353,161436.0
2021-07-20 12:50:00,75.73,75.76,75.49,75.5,305239.0,74.0255,74.0548,73.7909,73.8007,305239.0
2021-07-20 13:00:00,75.51,75.51,75.2,75.2,258436.0,73.8105,73.8105,73.5074,73.5074,258436.0
2021-07-20 13:10:00,75.2,75.33,75.18,75.27,195742.0,73.5074,73.6345,73.4879,73.5759,195742.0
2021-07-20 13:20:00,75.26,75.26,74.98,75.07,285679.0,73.5661,73.5661,73.2924,73.3804,285679.0
2021-07-20 13:30:00,75.06,75.14,74.97,75.09,176988.0,73.3706,73.4488,73.2826,73.3999,176988.0
2021-07-20 13:40:00,75.08,75.2,74.86,74.91,447738.0,73.3901,73.5074,73.1751,73.224,447738.0
2021-07-20 13:50:00,74.9,75.11,74.89,75.1,217070.0,73.2142,73.4195,73.2044,73.4097,217070.0
2021-07-20 14:00:00,75.11,75.35,75.09,75.32,226134.0,73.4195,73.6541,73.3999,73.6247,226134.0
2021-07-20 14:10:00,75.33,75.41,75.21,75.35,145368.0,73.6345,73.7127,73.5172,73.6541,145368.0
2021-07-20 14:20:00,75.36,75.5,75.34,75.47,136859.0,73.6638,73.8007,73.6443,73.7714,136859.0
2021-07-20 14:30:00,75.48,75.62,75.47,75.58,299347.0,73.7811,73.918,73.7714,73.8789,299347.0
2021-07-20 14:40:00,75.58,75.66,75.54,75.65,144798.0,73.8789,73.9571,73.8398,73.9473,144798.0
2021-07-20 14:50:00,75.65,75.79,75.62,75.7,233846.0,73.9473,74.0842,73.918,73.9962,233846.0
2021-07-20 15:00:00,75.68,75.89,75.65,75.85,201791.0,73.9766,74.1819,73.9473,74.1428,201791.0
2021-07-20 15:10:00,75.86,75.92,75.76,75.81,303206.0,74.1526,74.2112,74.0548,74.1037,303206.0
2021-07-20 15:20:00,75.81,75.88,75.76,75.87,240563.0,74.1037,74.1721,74.0548,74.1624,240563.0
2021-07-20 15:30:00,75.87,75.9,75.7,75.7,300431.0,74.1624,74.1917,73.9962,73.9962,300431.0
2021-07-20 15:40:00,75.7,75.71,75.46,75.5,435605.0,73.9962,74.006,73.7616,73.8007,435605.0
2021-07-20 15:50:00,75.5,75.65,75.34,75.38,1127328.0,73.8007,73.9473,73.6443,73.6834,1127328.0
2021-07-21 09:30:00,75.42,76.07,75.34,75.98,990579.0,73.7225,74.3579,73.6443,74.2699,990579.0
2021-07-21 09:40:00,75.97,76.73,75.94,76.53,798977.0,74.2601,75.003,74.2308,74.8075,798977.0
2021-07-21 09:50:00,76.54,76.79,76.47,76.7,565692.0,74.8173,75.0617,74.7489,74.9737,565692.0
2021-07-21 10:00:00,76.71,76.98,76.7,76.78,579073.0,74.9835,75.2474,74.9737,75.0519,579073.0
2021-07-21 10:10:00,76.78,76.83,76.55,76.65,429429.0,75.0519,75.1008,74.8271,74.9248,429429.0
2021-07-21 10:20:00,76.66,76.96,76.65,76.77,317863.0,74.9346,75.2278,74.9248,75.0421,317863.0
2021-07-21 10:30:00,76.76,76.79,76.37,76.51,406211.0,75.0323,75.0617,74.6511,74.788,406211.0
2021-07-21 10:40:00,76.52,76.72,76.24,76.34,318854.0,74.7977,74.9932,74.524,74.6218,318854.0
2021-07-21 10:50:00,76.34,76.44,76.2,76.31,336627.0,74.6218,74.7195,74.4849,74.5925,336627.0
2021-07-21 11:00:00,76.31,76.66,76.28,76.59,360167.0,74.5925,74.9346,74.5631,74.8662,360167.0
2021-07-21 11:10:00,76.59,76.6,76.36,76.51,332010.0,74.8662,74.8759,74.6413,74.788,332010.0
2021-07-21 11:20:00,76.5,76.61,76.33,76.36,484698.0,74.7782,74.8857,74.612,74.6413,484698.0
2021-07-21 11:30:00,76.37,76.49,76.31,76.43,310839.0,74.6511,74.7684,74.5925,74.7098,310839.0
2021-07-21 11:40:00,76.42,76.58,76.39,76.45,382797.0,74.7,74.8564,74.6707,74.7293,382797.0
2021-07-21 11:50:00,76.45,76.52,76.29,76.39,471543.0,74.7293,74.7977,74.5729,74.6707,471543.0
2021-07-21 12:00:00,76.39,76.71,76.36,76.58,205715.0,74.6707,74.9835,74.6413,74.8564,205715.0
2021-07-21 12:10:00,76.58,76.65,76.54,76.64,153533.0,74.8564,74.9248,74.8173,74.915,153533.0
2021-07-21 12:20:00,76.63,76.78,76.57,76.72,372233.0,74.9053,75.0519,74.8466,74.9932,372233.0
2021-07-21 12:30:00,76.72,76.77,76.64,76.65,155440.0,74.9932,75.0421,74.915,74.9248,155440.0
2021-07-21 12:40:00,76.66,76.79,76.62,76.72,170272.0,74.9346,75.0617,74.8955,74.9932,170272.0
2021-07-21 12:50:00,76.73,76.74,76.56,76.59,143156.0,75.003,75.0128,74.8368,74.8662,143156.0
2021-07-21 13:00:00,76.58,76.78,76.57,76.77,180630.0,74.8564,75.0519,74.8466,75.0421,180630.0
2021-07-21 13:10:00,76.78,76.86,76.72,76.82,222671.0,75.0519,75.1301,74.9932,75.091,222671.0
2021-07-21 13:20:00,76.83,76.95,76.8,76.86,269334.0,75.1008,75.2181,75.0714,75.1301,269334.0
2021-07-21 13:30:00,76.86,76.96,76.81,76.95,229929.0,75.1301,75.2278,75.0812,75.2181,229929.0
2021-07-21 13:40:00,76.95,77.01,76.9,77.0,262044.0,75.2181,75.2767,75.1692,75.2669,262044.0
2021-07-21 13:50:00,76.99,77.08,76.89,76.94,132122.0,75.2572,75.3451,75.1594,75.2083,132122.0
2021-07-21 14:00:00,76.93,76.96,76.83,76.84,126362.0,75.1985,75.2278,75.1008,75.1105,126362.0
2021-07-21 14:10:00,76.84,76.85,76.74,76.75,131084.0,75.1105,75.1203,75.0128,75.0226,131084.0
2021-07-21 14:20:00,76.75,76.9,76.72,76.88,157106.0,75.0226,75.1692,74.9932,75.1496,157106.0
2021-07-21 14:30:00,76.88,76.92,76.83,76.86,225111.0,75.1496,75.1887,75.1008,75.1301,225111.0
2021-07-21 14:40:00,76.85,76.85,76.74,76.81,244921.0,75.1203,75.1203,75.0128,75.0812,244921.0
2021-07-21 14:50:00,76.81,76.83,76.7,76.79,204492.0,75.0812,75.1008,74.9737,75.0617,204492.0
2021-07-21 15:00:00,76.79,76.92,76.78,76.89,262542.0,75.0617,75.1887,75.0519,75.1594,262542.0
2021-07-21 15:10:00,76.89,77.03,76.87,77.02,182236.0,75.1594,75.2963,75.1399,75.2865,182236.0
2021-07-21 15:20:00,77.01,77.06,76.91,76.98,151051.0,75.2767,75.3256,75.179,75.2474,151051.0
2021-07-21 15:30:00,76.99,77.18,76.96,77.08,317917.0,75.2572,75.4429,75.2278,75.3451,317917.0
2021-07-21 15:40:00,77.09,77.1,76.89,76.91,309260.0,75.3549,75.3647,75.1594,75.179,309260.0
2021-07-21 15:50:00,76.9,77.24,76.84,77.18,987588.0,75.1692,75.5015,75.1105,75.4429,987588.0
2021-07-22 09:30:00,76.09,76.23,75.55,75.92,1180335.0,74.3774,74.5143,73.8496,74.2112,1180335.0
2021-07-22 09:40:00,75.92,76.25,75.57,75.7,746333.0,74.2112,74.5338,73.8691,73.9962,746333.0
2021-07-22 09:50:00,75.71,75.93,75.29,75.39,800862.0,74.006,74.221,73.5954,73.6932,800862.0
2021-07-22 10:00:00,75.4,75.61,75.19,75.39,857313.0,73.7029,73.9082,73.4977,73.6932,857313.0
2021-07-22 10:10:00,75.38,75.67,75.3,75.49,544092.0,73.6834,73.9669,73.6052,73.7909,544092.0
2021-07-22 10:20:00,75.49,75.56,75.22,75.47,390142.0,73.7909,73.8593,73.527,73.7714,390142.0
2021-07-22 10:30:00,75.47,75.48,75.26,75.27,349485.0,73.7714,73.7811,73.5661,73.5759,349485.0
2021-07-22 10:40:00,75.27,75.35,75.16,75.22,497153.0,73.5759,73.6541,73.4683,73.527,497153.0
2021-07-22 10:50:00,75.23,75.23,75.06,75.19,577785.0,73.5368,73.5368,73.3706,73.4977,577785.0
2021-07-22 11:00:00,75.19,75.28,75.04,75.05,423648.0,73.4977,73.5856,73.351,73.3608,423648.0
2021-07-22 11:10:00,75.05,75.1,74.83,74.91,746955.0,73.3608,73.4097,73.1458,73.224,746955.0
2021-07-22 11:20:00,74.91,75.0,74.83,75.0,361645.0,73.224,73.3119,73.1458,73.3119,361645.0
2021-07-22 11:30:00,75.0,75.12,74.97,75.12,282307.0,73.3119,73.4292,73.2826,73.4292,282307.0
2021-07-22 11:40:00,75.11,75.19,74.99,75.18,254852.0,73.4195,73.4977,73.3022,73.4879,254852.0
2021-07-22 11:50:00,75.18,75.18,75.08,75.09,201932.0,73.4879,73.4879,73.3901,73.3999,201932.0
2021-07-22 12:00:00,75.09,75.1,74.64,74.64,762651.0,73.3999,73.4097,72.96,72.96,762651.0
2021-07-22 12:10:00,74.65,74.66,74.48,74.55,880489.0,72.9698,72.9796,72.8036,72.8721,880489.0
2021-07-22 12:20:00,74.55,74.94,74.46,74.9,378816.0,72.8721,73.2533,72.7841,73.2142,378816.0
2021-07-22 12:30:00,74.9,75.24,74.89,75.18,346863.0,73.2142,73.5465,73.2044,73.4879,346863.0
2021-07-22 12:40:00,75.18,75.31,75.16,75.22,361369.0,73.4879,73.615,73.4683,73.527,361369.0
2021-07-22 12:50:00,75.22,75.27,75.15,75.2,152547.0,73.527,73.5759,73.4586,73.5074,152547.0
2021-07-22 13:00:00,75.19,75.31,75.18,75.3,166052.0,73.4977,73.615,73.4879,73.6052,166052.0
2021-07-22 13:10:00,75.3,75.41,75.27,75.31,353705.0,73.6052,73.7127,73.5759,73.615,353705.0
2021-07-22 13:20:00,75.3,75.36,75.2,75.25,112266.0,73.6052,73.6638,73.5074,73.5563,112266.0
2021-07-22 13:30:00,75.24,75.36,75.16,75.36,141781.0,73.5465,73.6638,73.4683,73.6638,141781.0
2021-07-22 13:40:00,75.34,75.35,75.12,75.22,124118.0,73.6443,73.6541,73.4292,73.527,124118.0
2021-07-22 13:50:00,75.21,75.42,75.19,75.32,225223.0,73.5172,73.7225,73.4977,73.6247,225223.0
2021-07-22 14:00:00,75.32,75.32,75.19,75.25,199772.0,73.6247,73.6247,73.4977,73.5563,199772.0
2021-07-22 14:10:00,75.26,75.32,75.2,75.28,166507.0,73.5661,73.6247,73.5074,73.5856,166507.0
2021-07-22 14:20:00,75.27,75.27,75.2,75.2,87880.0,73.5759,73.5759,73.5074,73.5074,87880.0
2021-07-22 14:30:00,75.21,75.22,75.09,75.09,210224.0,73.5172,73.527,73.3999,73.3999,210224.0
2021-07-22 14:40:00,75.09,75.13,75.0,75.06,244856.0,73.3999,73.439,73.3119,73.3706,244856.0
2021-07-22 14:50:00,75.06,75.22,75.03,75.2,139014.0,73.3706,73.527,73.3413,73.5074,139014.0
2021-07-22 15:00:00,75.2,75.22,75.15,75.17,134100.0,73.5074,73.527,73.4586,73.4781,134100.0
2021-07-22 15:10:00,75.16,75.26,75.13,75.26,190200.0,73.4683,73.5661,73.439,73.5661,190200.0
2021-07-22 15:20:00,75.26,75.3,75.21,75.25,234067.0,73.5661,73.6052,73.5172,73.5563,234067.0
2021-07-22 15:30:00,75.25,75.49,75.19,75.48,419179.0,73.5563,73.7909,73.4977,73.7811,419179.0
2021-07-22 15:40:00,75.48,75.48,75.33,75.41,432359.0,73.7811,73.7811,73.6345,73.7127,432359.0
2021-07-22 15:50:00,75.41,75.57,75.39,75.53,1032888.0,73.7127,73.8691,73.6932,73.83,1032888.0
2021-07-23 09:30:00,75.83,75.94,75.03,75.27,778680.0,74.1233,74.2308,73.3413,73.5759,778680.0
2021-07-23 09:40:00,75.26,75.4,74.93,75.05,542090.0,73.5661,73.7029,73.2435,73.3608,542090.0
2021-07-23 09:50:00,75.04,75.17,74.92,74.96,361947.0,73.351,73.4781,73.2337,73.2728,361947.0
2021-07-23 10:00:00,74.95,75.23,74.89,75.13,417962.0,73.2631,73.5368,73.2044,73.439,417962.0
2021-07-23 10:10:00,75.13,75.24,74.91,75.09,261832.0,73.439,73.5465,73.224,73.3999,261832.0
2021-07-23 10:20:00,75.09,75.23,74.96,75.17,224624.0,73.3999,73.5368,73.2728,73.4781,224624.0
2021-07-23 10:30:00,75.18,75.41,75.12,75.36,218406.0,73.4879,73.7127,73.4292,73.6638,218406.0
2021-07-23 10:40:00,75.35,75.51,75.28,75.33,182240.0,73.6541,73.8105,73.5856,73.6345,182240.0
2021-07-23 10:50:00,75.34,75.5,75.31,75.49,150128.0,73.6443,73.8007,73.615,73.7909,150128.0
2021-07-23 11:00:00,75.49,75.5,75.38,75.42,153269.0,73.7909,73.8007,73.6834,73.7225,153269.0
2021-07-23 11:10:00,75.42,75.6,75.39,75.55,129472.0,73.7225,73.8984,73.6932,73.8496,129472.0
2021-07-23 11:20:00,75.55,75.83,75.54,75.82,245657.0,73.8496,74.1233,73.8398,74.1135,245657.0
2021-07-23 11:30:00,75.83,76.04,75.81,75.86,427638.0,74.1233,74.3285,74.1037,74.1526,427638.0
2021-07-23 11:40:00,75.87,75.97,75.66,75.73,189077.0,74.1624,74.2601,73.9571,74.0255,189077.0
2021-07-23 11:50:00,75.75,75.85,75.73,75.74,161856.0,74.0451,74.1428,74.0255,74.0353,161856.0
2021-07-23 12:00:00,75.74,75.84,75.66,75.83,131870.0,74.0353,74.133,73.9571,74.1233,131870.0
2021-07-23 12:10:00,75.83,75.91,75.78,75.84,101539.0,74.1233,74.2015,74.0744,74.133,101539.0
2021-07-23 12:20:00,75.83,75.83,75.65,75.66,132022.0,74.1233,74.1233,73.9473,73.9571,132022.0
2021-07-23 12:30:00,75.67,75.71,75.44,75.48,271737.0,73.9669,74.006,73.742,73.7811,271737.0
2021-07-23 12:40:00,75.48,75.53,75.41,75.44,165007.0,73.7811,73.83,73.7127,73.742,165007.0
2021-07-23 12:50:00,75.44,75.64,75.41,75.63,193223.0,73.742,73.9375,73.7127,73.9278,193223.0
2021-07-23 13:00:00,75.63,75.64,75.5,75.53,119137.0,73.9278,73.9375,73.8007,73.83,119137.0
2021-07-23 13:10:00,75.53,75.56,75.42,75.5,192350.0,73.83,73.8593,73.7225,73.8007,192350.0
2021-07-23 13:20:00,75.5,75.55,75.47,75.5,121117.0,73.8007,73.8496,73.7714,73.8007,121117.0
2021-07-23 13:30:00,75.5,75.64,75.49,75.6,147142.0,73.8007,73.9375,73.7909,73.8984,147142.0
2021-07-23 13:40:00,75.6,75.61,75.52,75.6,122668.0,73.8984,73.9082,73.8202,73.8984,122668.0
2021-07-23 13:50:00,75.6,75.62,75.55,75.59,124159.0,73.8984,73.918,73.8496,73.8887,124159.0
2021-07-23 14:00:00,75.59,75.62,75.53,75.58,176916.0,73.8887,73.918,73.83,73.8789,176916.0
2021-07-23 14:10:00,75.58,75.63,75.54,75.55,143352.0,73.8789,73.9278,73.8398,73.8496,143352.0
2021-07-23 14:20:00,75.54,75.61,75.53,75.55,152930.0,73.8398,73.9082,73.83,73.8496,152930.0
2021-07-23 14:30:00,75.55,75.65,75.52,75.65,186488.0,73.8496,73.9473,73.8202,73.9473,186488.0
2021-07-23 14:40:00,75.64,75.68,75.57,75.68,154499.0,73.9375,73.9766,73.8691,73.9766,154499.0
2021-07-23 14:50:00,75.68,75.86,75.67,75.85,140413.0,73.9766,74.1526,73.9669,74.1428,140413.0
2021-07-23 15:00:00,75.84,75.86,75.74,75.79,145050.0,74.133,74.1526,74.0353,74.0842,145050.0
2021-07-23 15:10:00,75.79,75.83,75.74,75.82,85480.0,74.0842,74.1233,74.0353,74.1135,85480.0
2021-07-23 15:20:00,75.82,75.91,75.82,75.89,135789.0,74.1135,74.2015,74.1135,74.1819,135789.0
2021-07-23 15:30:00,75.89,75.99,75.88,75.96,154328.0,74.1819,74.2797,74.1721,74.2503,154328.0
2021-07-23 15:40:00,75.97,75.97,75.76,75.84,205095.0,74.2601,74.2601,74.0548,74.133,205095.0
2021-07-23 15:50:00,75.84,76.02,75.83,75.94,971061.0,74.133,74.309,74.1233,74.2308,971061.0
2021-07-26 09:30:00,75.81,77.17,75.51,77.11,1261789.0,74.1037,75.4331,73.8105,75.3745,1261789.0
2021-07-26 09:40:00,77.09,77.48,76.55,76.56,1216464.0,75.3549,75.7361,74.8271,74.8368,1216464.0
2021-07-26 09:50:00,76.57,76.71,76.21,76.37,583307.0,74.8466,74.9835,74.4947,74.6511,583307.0
2021-07-26 10:00:00,76.36,76.86,76.35,76.48,481885.0,74.6413,75.1301,74.6316,74.7586,481885.0
2021-07-26 10:10:00,76.49,76.51,76.25,76.32,363521.0,74.7684,74.788,74.5338,74.6022,363521.0
2021-07-26 10:20:00,76.33,76.45,76.22,76.35,276400.0,74.612,74.7293,74.5045,74.6316,276400.0
2021-07-26 10:30:00,76.35,76.59,76.28,76.44,245737.0,74.6316,74.8662,74.5631,74.7195,245737.0
2021-07-26 10:40:00,76.44,76.53,76.13,76.22,211280.0,74.7195,74.8075,74.4165,74.5045,211280.0
2021-07-26 10:50:00,76.22,76.3,76.12,76.16,209942.0,74.5045,74.5827,74.4067,74.4458,209942.0
2021-07-26 11:00:00,76.17,76.39,76.11,76.27,195455.0,74.4556,74.6707,74.397,74.5534,195455.0
2021-07-26 11:10:00,76.28,76.3,76.16,76.23,132364.0,74.5631,74.5827,74.4458,74.5143,132364.0
2021-07-26 11:20:00,76.23,76.24,76.05,76.17,199870.0,74.5143,74.524,74.3383,74.4556,199870.0
2021-07-26 11:30:00,76.17,76.27,76.08,76.21,159146.0,74.4556,74.5534,74.3676,74.4947,159146.0
2021-07-26 11:40:00,76.22,76.23,75.99,76.05,164342.0,74.5045,74.5143,74.2797,74.3383,164342.0
2021-07-26 11:50:00,76.05,76.09,75.96,76.05,139301.0,74.3383,74.3774,74.2503,74.3383,139301.0
2021-07-26 12:00:00,76.05,76.09,75.83,75.86,214480.0,74.3383,74.3774,74.1233,74.1526,214480.0
2021-07-26 12:10:00,75.86,75.86,75.66,75.7,175157.0,74.1526,74.1526,73.9571,73.9962,175157.0
2021-07-26 12:20:00,75.7,75.85,75.65,75.84,153998.0,73.9962,74.1428,73.9473,74.133,153998.0
2021-07-26 12:30:00,75.84,75.86,75.73,75.85,196787.0,74.133,74.1526,74.0255,74.1428,196787.0
2021-07-26 12:40:00,75.84,75.89,75.72,75.89,150001.0,74.133,74.1819,74.0157,74.1819,150001.0
2021-07-26 12:50:00,75.89,75.91,75.78,75.83,97148.0,74.1819,74.2015,74.0744,74.1233,97148.0
2021-07-26 13:00:00,75.83,75.97,75.78,75.79,170246.0,74.1233,74.2601,74.0744,74.0842,170246.0
2021-07-26 13:10:00,75.78,75.83,75.69,75.81,120699.0,74.0744,74.1233,73.9864,74.1037,120699.0
2021-07-26 13:20:00,75.8,75.9,75.78,75.88,97571.0,74.0939,74.1917,74.0744,74.1721,97571.0
2021-07-26 13:30:00,75.88,76.02,75.8,76.02,182234.0,74.1721,74.309,74.0939,74.309,182234.0
2021-07-26 13:40:00,76.01,76.03,75.95,75.98,101360.0,74.2992,74.3188,74.2406,74.2699,101360.0
2021-07-26 13:50:00,75.98,76.0,75.88,75.97,96936.0,74.2699,74.2894,74.1721,74.2601,96936.0
2021-07-26 14:00:00,75.97,76.06,75.92,76.05,81401.0,74.2601,74.3481,74.2112,74.3383,81401.0
2021-07-26 14:10:00,76.05,76.1,75.98,76.07,109621.0,74.3383,74.3872,74.2699,74.3579,109621.0
2021-07-26 14:20:00,76.06,76.24,76.05,76.23,127742.0,74.3481,74.524,74.3383,74.5143,127742.0
2021-07-26 14:30:00,76.23,76.25,76.19,76.23,124913.0,74.5143,74.5338,74.4752,74.5143,124913.0
2021-07-26 14:40:00,76.23,76.45,76.22,76.43,135430.0,74.5143,74.7293,74.5045,74.7098,135430.0
2021-07-26 14:50:00,76.42,76.44,76.33,76.38,181557.0,74.7,74.7195,74.612,74.6609,181557.0
2021-07-26 15:00:00,76.37,76.47,76.36,76.39,156455.0,74.6511,74.7489,74.6413,74.6707,156455.0
2021-07-26 15:10:00,76.4,76.48,76.39,76.44,123373.0,74.6804,74.7586,74.6707,74.7195,123373.0
2021-07-26 15:20:00,76.43,76.61,76.42,76.56,225227.0,74.7098,74.8857,74.7,74.8368,225227.0
2021-07-26 15:30:00,76.56,76.59,76.32,76.38,177002.0,74.8368,74.8662,74.6022,74.6609,177002.0
2021-07-26 15:40:00,76.37,76.38,76.19,76.2,239028.0,74.6511,74.6609,74.4752,74.4849,239028.0
2021-07-26 15:50:00,76.21,76.32,76.11,76.3,616474.0,74.4947,74.6022,74.397,74.5827,616474.0
2021-07-27 09:30:00,74.79,74.79,73.75,73.75,2131861.0,73.1067,73.1067,72.0901,72.0901,2131861.0
2021-07-27 09:40:00,73.77,74.36,73.64,74.2,1072029.0,72.1096,72.6863,71.9826,72.5299,1072029.0
2021-07-27 09:50:00,74.19,74.31,73.52,73.56,734357.0,72.5202,72.6375,71.8653,71.9044,734357.0
2021-07-27 10:00:00,73.56,73.96,73.47,73.9,744514.0,71.9044,72.2953,71.8164,72.2367,744514.0
2021-07-27 10:10:00,73.88,74.03,73.72,73.9,636302.0,72.2172,72.3638,72.0608,72.2367,636302.0
2021-07-27 10:20:00,73.9,74.17,73.73,74.06,553677.0,72.2367,72.5006,72.0705,72.3931,553677.0
2021-07-27 10:30:00,74.06,74.06,73.41,73.5,606338.0,72.3931,72.3931,71.7577,71.8457,606338.0
2021-07-27 10:40:00,73.5,73.78,73.32,73.72,607325.0,71.8457,72.1194,71.6698,72.0608,607325.0
2021-07-27 10:50:00,73.72,73.89,73.54,73.78,411353.0,72.0608,72.2269,71.8848,72.1194,411353.0
2021-07-27 11:00:00,73.78,73.85,73.49,73.55,439650.0,72.1194,72.1878,71.8359,71.8946,439650.0
2021-07-27 11:10:00,73.55,73.68,73.16,73.19,648350.0,71.8946,72.0217,71.5134,71.5427,648350.0
2021-07-27 11:20:00,73.17,73.34,73.09,73.33,491565.0,71.5231,71.6893,71.4449,71.6795,491565.0
2021-07-27 11:30:00,73.34,73.36,72.96,73.0,479805.0,71.6893,71.7089,71.3179,71.357,479805.0
2021-07-27 11:40:00,73.0,73.16,72.88,73.04,421710.0,71.357,71.5134,71.2397,71.3961,421710.0
2021-07-27 11:50:00,73.04,73.09,72.96,73.01,296073.0,71.3961,71.4449,71.3179,71.3667,296073.0
2021-07-27 12:00:00,73.01,73.04,72.79,72.97,997215.0,71.3667,71.3961,71.1517,71.3276,997215.0
2021-07-27 12:10:00,72.97,73.0,72.85,72.95,341384.0,71.3276,71.357,71.2103,71.3081,341384.0
2021-07-27 12:20:00,72.96,73.02,72.82,72.98,309261.0,71.3179,71.3765,71.181,71.3374,309261.0
2021-07-27 12:30:00,72.98,72.98,72.75,72.91,311846.0,71.3374,71.3374,71.1126,71.269,311846.0
2021-07-27 12:40:00,72.91,73.01,72.87,72.92,238503.0,71.269,71.3667,71.2299,71.2788,238503.0
2021-07-27 12:50:00,72.92,72.99,72.76,72.78,220498.0,71.2788,71.3472,71.1224,71.1419,220498.0
2021-07-27 13:00:00,72.78,73.12,72.76,72.96,426487.0,71.1419,71.4743,71.1224,71.3179,426487.0
2021-07-27 13:10:00,72.96,73.0,72.53,72.57,408986.0,71.3179,71.357,70.8975,70.9366,408986.0
2021-07-27 13:20:00,72.58,72.65,72.51,72.64,306384.0,70.9464,71.0148,70.878,71.0051,306384.0
2021-07-27 13:30:00,72.64,72.76,72.58,72.72,305552.0,71.0051,71.1224,70.9464,71.0833,305552.0
2021-07-27 13:40:00,72.72,72.98,72.71,72.94,290476.0,71.0833,71.3374,71.0735,71.2983,290476.0
2021-07-27 13:50:00,72.94,72.94,72.72,72.73,250330.0,71.2983,71.2983,71.0833,71.093,250330.0
2021-07-27 14:00:00,72.73,73.05,72.71,73.01,274859.0,71.093,71.4058,71.0735,71.3667,274859.0
2021-07-27 14:10:00,73.01,73.22,72.97,73.16,376415.0,71.3667,71.572,71.3276,71.5134,376415.0
2021-07-27 14:20:00,73.16,73.28,73.13,73.16,372414.0,71.5134,71.6307,71.484,71.5134,372414.0
2021-07-27 14:30:00,73.16,73.38,73.12,73.36,227969.0,71.5134,71.7284,71.4743,71.7089,227969.0
2021-07-27 14:40:00,73.36,73.6,73.31,73.51,390907.0,71.7089,71.9435,71.66,71.8555,390907.0
2021-07-27 14:50:00,73.51,73.74,73.46,73.69,310705.0,71.8555,72.0803,71.8066,72.0314,310705.0
2021-07-27 15:00:00,73.69,73.95,73.69,73.93,345832.0,72.0314,72.2856,72.0314,72.266,345832.0
2021-07-27 15:10:00,73.94,73.94,73.72,73.76,447504.0,72.2758,72.2758,72.0608,72.0999,447504.0
2021-07-27 15:20:00,73.77,73.95,73.72,73.88,311146.0,72.1096,72.2856,72.0608,72.2172,311146.0
2021-07-27 15:30:00,73.88,74.0,73.86,73.88,324588.0,72.2172,72.3344,72.1976,72.2172,324588.0
2021-07-27 15:40:00,73.88,73.88,73.72,73.86,436557.0,72.2172,72.2172,72.0608,72.1976,436557.0
2021-07-27 15:50:00,73.87,74.25,73.87,74.22,1151124.0,72.2074,72.5788,72.2074,72.5495,1151124.0
2021-07-28 09:30:00,74.49,75.09,74.39,74.98,817953.0,72.8134,73.3999,72.7157,73.2924,817953.0
2021-07-28 09:40:00,74.96,74.96,74.38,74.85,419585.0,73.2728,73.2728,72.7059,73.1653,419585.0
2021-07-28 09:50:00,74.86,75.01,74.61,74.75,506934.0,73.1751,73.3217,72.9307,73.0676,506934.0
2021-07-28 10:00:00,74.76,75.24,74.69,75.12,691994.0,73.0773,73.5465,73.0089,73.4292,691994.0
2021-07-28 10:10:00,75.14,75.18,74.8,74.89,326044.0,73.4488,73.4879,73.1164,73.2044,326044.0
2021-07-28 10:20:00,74.89,75.02,74.67,74.87,295796.0,73.2044,73.3315,72.9894,73.1849,295796.0
2021-07-28 10:30:00,74.87,75.08,74.67,74.95,350139.0,73.1849,73.3901,72.9894,73.2631,350139.0
2021-07-28 10:40:00,74.94,75.15,74.86,75.13,292994.0,73.2533,73.4586,73.1751,73.439,292994.0
2021-07-28 10:50:00,75.13,75.27,75.09,75.18,244171.0,73.439,73.5759,73.3999,73.4879,244171.0
2021-07-28 11:00:00,75.18,75.66,75.17,75.64,354544.0,73.4879,73.9571,73.4781,73.9375,354544.0
2021-07-28 11:10:00,75.64,75.77,75.53,75.67,279822.0,73.9375,74.0646,73.83,73.9669,279822.0
2021-07-28 11:20:00,75.67,75.73,75.52,75.52,295283.0,73.9669,74.0255,73.8202,73.8202,295283.0
2021-07-28 11:30:00,75.53,75.59,75.43,75.46,291104.0,73.83,73.8887,73.7323,73.7616,291104.0
2021-07-28 11:40:00,75.45,75.57,75.37,75.53,230294.0,73.7518,73.8691,73.6736,73.83,230294.0
2021-07-28 11:50:00,75.53,75.79,75.52,75.76,177208.0,73.83,74.0842,73.8202,74.0548,177208.0
2021-07-28 12:00:00,75.76,75.83,75.67,75.73,260548.0,74.0548,74.1233,73.9669,74.0255,260548.0
2021-07-28 12:10:00,75.73,75.9,75.63,75.68,308618.0,74.0255,74.1917,73.9278,73.9766,308618.0
2021-07-28 12:20:00,75.68,75.77,75.54,75.56,270199.0,73.9766,74.0646,73.8398,73.8593,270199.0
2021-07-28 12:30:00,75.57,75.68,75.37,75.39,243278.0,73.8691,73.9766,73.6736,73.6932,243278.0
2021-07-28 12:40:00,75.41,75.54,75.36,75.54,109783.0,73.7127,73.8398,73.6638,73.8398,109783.0
2021-07-28 12:50:00,75.54,75.54,75.39,75.48,120843.0,73.8398,73.8398,73.6932,73.7811,120843.0
2021-07-28 13:00:00,75.48,75.6,75.47,75.58,140529.0,73.7811,73.8984,73.7714,73.8789,140529.0
2021-07-28 13:10:00,75.58,75.63,75.48,75.51,104517.0,73.8789,73.9278,73.7811,73.8105,104517.0
2021-07-28 13:20:00,75.51,75.58,75.41,75.45,139917.0,73.8105,73.8789,73.7127,73.7518,139917.0
2021-07-28 13:30:00,75.45,75.5,75.38,75.4,100785.0,73.7518,73.8007,73.6834,73.7029,100785.0
2021-07-28 13:40:00,75.39,75.48,75.39,75.48,84732.0,73.6932,73.7811,73.6932,73.7811,84732.0
2021-07-28 13:50:00,75.49,75.5,75.34,75.39,125930.0,73.7909,73.8007,73.6443,73.6932,125930.0
2021-07-28 14:00:00,75.4,75.79,75.13,75.53,326730.0,73.7029,74.0842,73.439,73.83,326730.0
2021-07-28 14:10:00,75.52,75.61,75.5,75.52,159966.0,73.8202,73.9082,73.8007,73.8202,159966.0
2021-07-28 14:20:00,75.52,75.62,75.46,75.62,98211.0,73.8202,73.918,73.7616,73.918,98211.0
2021-07-28 14:30:00,75.63,75.86,75.56,75.83,223723.0,73.9278,74.1526,73.8593,74.1233,223723.0
2021-07-28 14:40:00,75.82,75.95,75.8,75.93,218754.0,74.1135,74.2406,74.0939,74.221,218754.0
2021-07-28 14:50:00,75.92,76.01,75.65,75.69,301562.0,74.2112,74.2992,73.9473,73.9864,301562.0
2021-07-28 15:00:00,75.69,75.88,75.69,75.79,341871.0,73.9864,74.1721,73.9864,74.0842,341871.0
2021-07-28 15:10:00,75.8,75.91,75.78,75.82,234701.0,74.0939,74.2015,74.0744,74.1135,234701.0
2021-07-28 15:20:00,75.82,75.96,75.75,75.92,230946.0,74.1135,74.2503,74.0451,74.2112,230946.0
2021-07-28 15:30:00,75.93,75.95,75.69,75.71,267561.0,74.221,74.2406,73.9864,74.006,267561.0
2021-07-28 15:40:00,75.71,75.74,75.62,75.64,298005.0,74.006,74.0353,73.918,73.9375,298005.0
2021-07-28 15:50:00,75.65,75.69,75.51,75.53,685871.0,73.9473,73.9864,73.8105,73.83,685871.0
2021-07-29 09:30:00,76.18,76.9,75.95,76.55,1395102.0,74.4654,75.1692,74.2406,74.8271,1395102.0
2021-07-29 09:40:00,76.56,77.02,76.53,77.0,796200.0,74.8368,75.2865,74.8075,75.2669,796200.0
2021-07-29 09:50:00,77.0,77.09,76.21,76.34,671429.0,75.2669,75.3549,74.4947,74.6218,671429.0
2021-07-29 10:00:00,76.34,76.4,75.98,76.12,405065.0,74.6218,74.6804,74.2699,74.4067,405065.0
2021-07-29 10:10:00,76.12,76.62,76.1,76.58,406403.0,74.4067,74.8955,74.3872,74.8564,406403.0
2021-07-29 10:20:00,76.59,76.8,76.58,76.78,269813.0,74.8662,75.0714,74.8564,75.0519,269813.0
2021-07-29 10:30:00,76.76,76.88,76.64,76.65,246107.0,75.0323,75.1496,74.915,74.9248,246107.0
2021-07-29 10:40:00,76.66,76.73,76.46,76.47,301940.0,74.9346,75.003,74.7391,74.7489,301940.0
2021-07-29 10:50:00,76.46,76.66,76.42,76.65,203194.0,74.7391,74.9346,74.7,74.9248,203194.0
2021-07-29 11:00:00,76.65,76.76,76.53,76.75,285802.0,74.9248,75.0323,74.8075,75.0226,285802.0
2021-07-29 11:10:00,76.75,76.75,76.39,76.44,185951.0,75.0226,75.0226,74.6707,74.7195,185951.0
2021-07-29 11:20:00,76.44,76.59,76.36,76.52,232867.0,74.7195,74.8662,74.6413,74.7977,232867.0
2021-07-29 11:30:00,76.52,76.57,76.24,76.3,230701.0,74.7977,74.8466,74.524,74.5827,230701.0
2021-07-29 11:40:00,76.28,76.54,76.28,76.51,106505.0,74.5631,74.8173,74.5631,74.788,106505.0
2021-07-29 11:50:00,76.53,76.54,76.4,76.48,170929.0,74.8075,74.8173,74.6804,74.7586,170929.0
2021-07-29 12:00:00,76.49,76.52,76.38,76.51,146283.0,74.7684,74.7977,74.6609,74.788,146283.0
2021-07-29 12:10:00,76.52,76.71,76.5,76.7,180034.0,74.7977,74.9835,74.7782,74.9737,180034.0
2021-07-29 12:20:00,76.71,76.74,76.62,76.63,152442.0,74.9835,75.0128,74.8955,74.9053,152442.0
2021-07-29 12:30:00,76.63,76.66,76.56,76.59,172575.0,74.9053,74.9346,74.8368,74.8662,172575.0
2021-07-29 12:40:00,76.6,76.61,76.41,76.47,133095.0,74.8759,74.8857,74.6902,74.7489,133095.0
2021-07-29 12:50:00,76.47,76.65,76.45,76.65,175894.0,74.7489,74.9248,74.7293,74.9248,175894.0
2021-07-29 13:00:00,76.65,76.77,76.61,76.74,152373.0,74.9248,75.0421,74.8857,75.0128,152373.0
2021-07-29 13:10:00,76.74,76.82,76.72,76.76,208197.0,75.0128,75.091,74.9932,75.0323,208197.0
2021-07-29 13:20:00,76.76,76.86,76.67,76.84,271134.0,75.0323,75.1301,74.9444,75.1105,271134.0
2021-07-29 13:30:00,76.85,76.91,76.83,76.89,282019.0,75.1203,75.179,75.1008,75.1594,282019.0
2021-07-29 13:40:00,76.91,77.02,76.89,76.93,357905.0,75.179,75.2865,75.1594,75.1985,357905.0
2021-07-29 13:50:00,76.92,77.06,76.9,76.98,284570.0,75.1887,75.3256,75.1692,75.2474,284570.0
2021-07-29 14:00:00,76.98,77.04,76.84,76.86,199069.0,75.2474,75.306,75.1105,75.1301,199069.0
2021-07-29 14:10:00,76.85,76.9,76.79,76.82,184048.0,75.1203,75.1692,75.0617,75.091,184048.0
2021-07-29 14:20:00,76.83,76.95,76.74,76.94,185614.0,75.1008,75.2181,75.0128,75.2083,185614.0
2021-07-29 14:30:00,76.93,77.05,76.81,76.86,308644.0,75.1985,75.3158,75.0812,75.1301,308644.0
2021-07-29 14:40:00,76.86,76.93,76.8,76.84,199525.0,75.1301,75.1985,75.0714,75.1105,199525.0
2021-07-29 14:50:00,76.84,76.95,76.84,76.95,184598.0,75.1105,75.2181,75.1105,75.2181,184598.0
2021-07-29 15:00:00,76.95,76.97,76.82,76.97,188672.0,75.2181,75.2376,75.091,75.2376,188672.0
2021-07-29 15:10:00,76.97,77.03,76.91,77.01,261864.0,75.2376,75.2963,75.179,75.2767,261864.0
2021-07-29 15:20:00,77.01,77.01,76.89,76.95,251696.0,75.2767,75.2767,75.1594,75.2181,251696.0
2021-07-29 15:30:00,76.95,77.0,76.89,76.97,312335.0,75.2181,75.2669,75.1594,75.2376,312335.0
2021-07-29 15:40:00,76.97,77.02,76.93,76.95,356854.0,75.2376,75.2865,75.1985,75.2181,356854.0
2021-07-29 15:50:00,76.94,77.12,76.92,77.08,843716.0,75.2083,75.3842,75.1887,75.3451,843716.0
2021-07-30 09:30:00,76.13,77.43,76.06,77.4,993522.0,74.4165,75.6872,74.3481,75.6579,993522.0
2021-07-30 09:40:00,77.4,78.12,77.37,77.94,718136.0,75.6579,76.3617,75.6286,76.1858,718136.0
2021-07-30 09:50:00,77.93,77.98,77.59,77.71,365082.0,76.176,76.2249,75.8436,75.9609,365082.0
2021-07-30 10:00:00,77.7,78.06,77.7,77.8,379538.0,75.9512,76.3031,75.9512,76.0489,379538.0
2021-07-30 10:10:00,77.83,78.05,77.46,77.51,380823.0,76.0782,76.2933,75.7166,75.7654,380823.0
2021-07-30 10:20:00,77.5,77.63,77.33,77.42,330080.0,75.7557,75.8827,75.5895,75.6775,330080.0
2021-07-30 10:30:00,77.42,77.46,77.11,77.17,319230.0,75.6775,75.7166,75.3745,75.4331,319230.0
2021-07-30 10:40:00,77.17,77.31,76.96,76.97,328806.0,75.4331,75.57,75.2278,75.2376,328806.0
2021-07-30 10:50:00,76.97,77.1,76.94,76.95,305303.0,75.2376,75.3647,75.2083,75.2181,305303.0
2021-07-30 11:00:00,76.95,76.97,76.71,76.88,274351.0,75.2181,75.2376,74.9835,75.1496,274351.0
2021-07-30 11:10:00,76.88,76.91,76.71,76.72,205419.0,75.1496,75.179,74.9835,74.9932,205419.0
2021-07-30 11:20:00,76.72,76.92,76.71,76.87,129187.0,74.9932,75.1887,74.9835,75.1399,129187.0
2021-07-30 11:30:00,76.86,76.95,76.68,76.73,228270.0,75.1301,75.2181,74.9541,75.003,228270.0
2021-07-30 11:40:00,76.76,76.88,76.7,76.76,153344.0,75.0323,75.1496,74.9737,75.0323,153344.0
2021-07-30 11:50:00,76.75,76.97,76.75,76.95,160218.0,75.0226,75.2376,75.0226,75.2181,160218.0
2021-07-30 12:00:00,76.95,77.04,76.91,77.03,147225.0,75.2181,75.306,75.179,75.2963,147225.0
2021-07-30 12:10:00,77.03,77.28,77.02,77.23,167564.0,75.2963,75.5406,75.2865,75.4918,167564.0
2021-07-30 12:20:00,77.23,77.24,77.11,77.17,116396.0,75.4918,75.5015,75.3745,75.4331,116396.0
2021-07-30 12:30:00,77.17,77.24,77.12,77.17,128091.0,75.4331,75.5015,75.3842,75.4331,128091.0
2021-07-30 12:40:00,77.18,77.3,77.15,77.27,119567.0,75.4429,75.5602,75.4136,75.5309,119567.0
2021-07-30 12:50:00,77.27,77.32,77.24,77.31,94861.0,75.5309,75.5797,75.5015,75.57,94861.0
2021-07-30 13:00:00,77.31,77.32,77.22,77.27,152695.0,75.57,75.5797,75.482,75.5309,152695.0
2021-07-30 13:10:00,77.27,77.4,77.23,77.23,154689.0,75.5309,75.6579,75.4918,75.4918,154689.0
2021-07-30 13:20:00,77.24,77.28,77.13,77.21,113802.0,75.5015,75.5406,75.394,75.4722,113802.0
2021-07-30 13:30:00,77.2,77.31,77.15,77.28,107839.0,75.4624,75.57,75.4136,75.5406,107839.0
2021-07-30 13:40:00,77.28,77.34,77.21,77.25,94847.0,75.5406,75.5993,75.4722,75.5113,94847.0
2021-07-30 13:50:00,77.25,77.33,77.23,77.32,95584.0,75.5113,75.5895,75.4918,75.5797,95584.0
2021-07-30 14:00:00,77.33,77.36,77.22,77.31,156146.0,75.5895,75.6188,75.482,75.57,156146.0
2021-07-30 14:10:00,77.31,77.45,77.31,77.45,197473.0,75.57,75.7068,75.57,75.7068,197473.0
2021-07-30 14:20:00,77.46,77.62,77.45,77.48,267729.0,75.7166,75.873,75.7068,75.7361,267729.0
2021-07-30 14:30:00,77.47,77.5,77.32,77.35,188576.0,75.7263,75.7557,75.5797,75.609,188576.0
2021-07-30 14:40:00,77.35,77.51,77.29,77.49,116836.0,75.609,75.7654,75.5504,75.7459,116836.0
2021-07-30 14:50:00,77.48,77.59,77.47,77.53,120629.0,75.7361,75.8436,75.7263,75.785,120629.0
2021-07-30 15:00:00,77.53,77.58,77.49,77.54,150792.0,75.785,75.8339,75.7459,75.7948,150792.0
2021-07-30 15:10:00,77.54,77.62,77.52,77.6,193241.0,75.7948,75.873,75.7752,75.8534,193241.0
2021-07-30 15:20:00,77.6,77.63,77.46,77.55,208459.0,75.8534,75.8827,75.7166,75.8045,208459.0
2021-07-30 15:30:00,77.55,77.62,77.39,77.42,256400.0,75.8045,75.873,75.6481,75.6775,256400.0
2021-07-30 15:40:00,77.42,77.5,77.37,77.47,292139.0,75.6775,75.7557,75.6286,75.7263,292139.0
2021-07-30 15:50:00,77.48,77.59,77.42,77.56,874265.0,75.7361,75.8436,75.6775,75.8143,874265.0
2021-08-02 09:30:00,79.04,79.5,78.77,78.99,1533974.0,77.261,77.7107,76.9971,77.2121,1533974.0
2021-08-02 09:40:00,78.99,79.09,78.71,78.76,581455.0,77.2121,77.3099,76.9384,76.9873,581455.0
2021-08-02 09:50:00,78.77,78.8,78.3,78.46,545240.0,76.9971,77.0264,76.5377,76.6941,545240.0
2021-08-02 10:00:00,78.45,78.56,78.12,78.22,440891.0,76.6843,76.7918,76.3617,76.4595,440891.0
2021-08-02 10:10:00,78.21,78.53,78.12,78.42,562944.0,76.4497,76.7625,76.3617,76.655,562944.0
2021-08-02 10:20:00,78.42,78.76,78.37,78.55,461694.0,76.655,76.9873,76.6061,76.782,461694.0
2021-08-02 10:30:00,78.55,78.78,78.42,78.67,362484.0,76.782,77.0069,76.655,76.8993,362484.0
2021-08-02 10:40:00,78.66,78.71,78.39,78.56,387035.0,76.8896,76.9384,76.6256,76.7918,387035.0
2021-08-02 10:50:00,78.56,78.71,78.33,78.35,420449.0,76.7918,76.9384,76.567,76.5865,420449.0
2021-08-02 11:00:00,78.37,78.54,78.23,78.45,322768.0,76.6061,76.7723,76.4692,76.6843,322768.0
2021-08-02 11:10:00,78.45,78.52,78.35,78.44,231560.0,76.6843,76.7527,76.5865,76.6745,231560.0
2021-08-02 11:20:00,78.43,78.65,78.41,78.61,241119.0,76.6647,76.8798,76.6452,76.8407,241119.0
2021-08-02 11:30:00,78.61,78.63,78.45,78.58,357402.0,76.8407,76.8602,76.6843,76.8114,357402.0
2021-08-02 11:40:00,78.59,78.62,78.28,78.3,256818.0,76.8211,76.8505,76.5181,76.5377,256818.0
2021-08-02 11:50:00,78.3,78.35,78.08,78.11,213438.0,76.5377,76.5865,76.3226,76.3519,213438.0
2021-08-02 12:00:00,78.09,78.09,77.92,77.94,417378.0,76.3324,76.3324,76.1662,76.1858,417378.0
2021-08-02 12:10:00,77.95,78.13,77.83,78.13,295055.0,76.1955,76.3715,76.0782,76.3715,295055.0
2021-08-02 12:20:00,78.13,78.19,78.03,78.09,178971.0,76.3715,76.4301,76.2737,76.3324,178971.0
2021-08-02 12:30:00,78.11,78.21,78.08,78.09,145585.0,76.3519,76.4497,76.3226,76.3324,145585.0
2021-08-02 12:40:00,78.09,78.18,77.92,77.95,211260.0,76.3324,76.4204,76.1662,76.1955,211260.0
2021-08-02 12:50:00,77.95,78.05,77.91,78.03,157592.0,76.1955,76.2933,76.1564,76.2737,157592.0
2021-08-02 13:00:00,78.03,78.09,78.0,78.01,143357.0,76.2737,76.3324,76.2444,76.2542,143357.0
2021-08-02 13:10:00,78.01,78.21,78.0,78.17,115613.0,76.2542,76.4497,76.2444,76.4106,115613.0
2021-08-02 13:20:00,78.18,78.19,78.12,78.13,118916.0,76.4204,76.4301,76.3617,76.3715,118916.0
2021-08-02 13:30:00,78.14,78.16,78.02,78.09,160508.0,76.3813,76.4008,76.264,76.3324,160508.0
2021-08-02 13:40:00,78.09,78.14,77.97,77.99,111301.0,76.3324,76.3813,76.2151,76.2346,111301.0
2021-08-02 13:50:00,77.98,78.06,77.9,78.03,143550.0,76.2249,76.3031,76.1467,76.2737,143550.0
2021-08-02 14:00:00,78.03,78.13,78.0,78.08,112632.0,76.2737,76.3715,76.2444,76.3226,112632.0
2021-08-02 14:10:00,78.07,78.21,78.07,78.13,113592.0,76.3128,76.4497,76.3128,76.3715,113592.0
2021-08-02 14:20:00,78.14,78.14,78.05,78.11,95837.0,76.3813,76.3813,76.2933,76.3519,95837.0
2021-08-02 14:30:00,78.11,78.15,78.06,78.13,110550.0,76.3519,76.391,76.3031,76.3715,110550.0
2021-08-02 14:40:00,78.13,78.15,78.03,78.04,82047.0,76.3715,76.391,76.2737,76.2835,82047.0
2021-08-02 14:50:00,78.03,78.11,77.99,78.0,118283.0,76.2737,76.3519,76.2346,76.2444,118283.0
2021-08-02 15:00:00,78.0,78.08,77.91,77.92,160140.0,76.2444,76.3226,76.1564,76.1662,160140.0
2021-08-02 15:10:00,77.91,77.95,77.86,77.93,214180.0,76.1564,76.1955,76.1076,76.176,214180.0
2021-08-02 15:20:00,77.94,77.94,77.66,77.71,357678.0,76.1858,76.1858,75.9121,75.9609,357678.0
2021-08-02 15:30:00,77.71,77.88,77.61,77.8,394894.0,75.9609,76.1271,75.8632,76.0489,394894.0
2021-08-02 15:40:00,77.8,77.84,77.62,77.65,289924.0,76.0489,76.088,75.873,75.9023,289924.0
2021-08-02 15:50:00,77.66,77.73,77.47,77.64,875247.0,75.9121,75.9805,75.7263,75.8925,875247.0
2021-08-03 09:30:00,78.93,78.99,78.11,78.44,1274773.0,77.1535,77.2121,76.3519,76.6745,1274773.0
2021-08-03 09:40:00,78.43,79.24,78.36,79.15,991155.0,76.6647,77.4565,76.5963,77.3685,991155.0
2021-08-03 09:50:00,79.14,79.21,78.26,78.37,984600.0,77.3588,77.4272,76.4986,76.6061,984600.0
2021-08-03 10:00:00,78.37,78.55,77.97,77.99,818295.0,76.6061,76.782,76.2151,76.2346,818295.0
2021-08-03 10:10:00,78.0,78.61,77.94,78.61,656956.0,76.2444,76.8407,76.1858,76.8407,656956.0
2021-08-03 10:20:00,78.62,79.14,78.54,79.0,626679.0,76.8505,77.3588,76.7723,77.2219,626679.0
2021-08-03 10:30:00,79.0,79.09,78.62,78.94,528555.0,77.2219,77.3099,76.8505,77.1633,528555.0
2021-08-03 10:40:00,78.93,79.15,78.73,79.09,480924.0,77.1535,77.3685,76.958,77.3099,480924.0
2021-08-03 10:50:00,79.1,79.24,78.75,78.88,309890.0,77.3197,77.4565,76.9775,77.1046,309890.0
2021-08-03 11:00:00,78.87,79.03,78.78,78.87,202920.0,77.0948,77.2512,77.0069,77.0948,202920.0
2021-08-03 11:10:00,78.86,79.0,78.74,78.83,302214.0,77.0851,77.2219,76.9678,77.0557,302214.0
2021-08-03 11:20:00,78.82,79.03,78.75,78.99,286417.0,77.046,77.2512,76.9775,77.2121,286417.0
2021-08-03 11:30:00,78.99,79.19,78.97,79.16,387438.0,77.2121,77.4076,77.1926,77.3783,387438.0
2021-08-03 11:40:00,79.16,79.65,79.14,79.58,733769.0,77.3783,77.8573,77.3588,77.7889,733769.0
2021-08-03 11:50:00,79.59,79.98,79.57,79.74,1090515.0,77.7986,78.1799,77.7791,77.9453,1090515.0
2021-08-03 12:00:00,79.75,79.78,79.55,79.78,490160.0,77.955,77.9844,77.7595,77.9844,490160.0
2021-08-03 12:10:00,79.79,79.98,79.75,79.81,507388.0,77.9941,78.1799,77.955,78.0137,507388.0
2021-08-03 12:20:00,79.82,79.85,79.72,79.74,252609.0,78.0235,78.0528,77.9257,77.9453,252609.0
2021-08-03 12:30:00,79.74,80.14,79.66,80.09,581011.0,77.9453,78.3363,77.8671,78.2874,581011.0
2021-08-03 12:40:00,80.09,80.24,79.98,80.22,403549.0,78.2874,78.434,78.1799,78.4145,403549.0
2021-08-03 12:50:00,80.22,80.38,80.1,80.37,371327.0,78.4145,78.5709,78.2972,78.5611,371327.0
2021-08-03 13:00:00,80.37,80.84,80.36,80.48,870163.0,78.5611,79.0205,78.5513,78.6686,870163.0
2021-08-03 13:10:00,80.47,80.59,80.31,80.34,501543.0,78.6588,78.7761,78.5024,78.5318,501543.0
2021-08-03 13:20:00,80.36,80.39,80.15,80.26,849549.0,78.5513,78.5806,78.346,78.4536,849549.0
2021-08-03 13:30:00,80.26,80.69,80.23,80.68,473144.0,78.4536,78.8739,78.4242,78.8641,473144.0
2021-08-03 13:40:00,80.68,80.81,80.59,80.67,485122.0,78.8641,78.9912,78.7761,78.8543,485122.0
2021-08-03 13:50:00,80.67,80.89,80.64,80.8,326621.0,78.8543,79.0694,78.825,78.9814,326621.0
2021-08-03 14:00:00,80.8,80.96,80.65,80.93,451424.0,78.9814,79.1378,78.8348,79.1085,451424.0
2021-08-03 14:10:00,80.94,81.07,80.81,80.92,646237.0,79.1182,79.2453,78.9912,79.0987,646237.0
2021-08-03 14:20:00,80.93,81.03,80.85,81.02,341076.0,79.1085,79.2062,79.0303,79.1964,341076.0
2021-08-03 14:30:00,81.03,81.06,80.8,80.87,376808.0,79.2062,79.2355,78.9814,79.0498,376808.0
2021-08-03 14:40:00,80.87,80.92,80.65,80.66,331772.0,79.0498,79.0987,78.8348,78.8446,331772.0
2021-08-03 14:50:00,80.66,80.75,80.55,80.63,297343.0,78.8446,78.9325,78.737,78.8152,297343.0
2021-08-03 15:00:00,80.63,80.79,80.61,80.64,228002.0,78.8152,78.9716,78.7957,78.825,228002.0
2021-08-03 15:10:00,80.65,80.66,80.47,80.55,218229.0,78.8348,78.8446,78.6588,78.737,218229.0
2021-08-03 15:20:00,80.55,80.71,80.5,80.7,278562.0,78.737,78.8934,78.6882,78.8836,278562.0
2021-08-03 15:30:00,80.7,80.85,80.49,80.49,496726.0,78.8836,79.0303,78.6784,78.6784,496726.0
2021-08-03 15:40:00,80.49,80.67,80.42,80.66,506091.0,78.6784,78.8543,78.61,78.8446,506091.0
2021-08-03 15:50:00,80.67,80.89,80.63,80.86,1218003.0,78.8543,79.0694,78.8152,79.04,1218003.0
2021-08-04 09:30:00,80.45,80.8,79.64,79.68,2121187.0,78.6393,78.9814,77.8475,77.8866,2121187.0
2021-08-04 09:40:00,79.68,80.09,79.54,79.72,1089724.0,77.8866,78.2874,77.7498,77.9257,1089724.0
2021-08-04 09:50:00,79.72,80.05,79.64,80.04,917950.0,77.9257,78.2483,77.8475,78.2385,917950.0
2021-08-04 10:00:00,80.05,80.55,79.95,80.54,894025.0,78.2483,78.737,78.1505,78.7273,894025.0
2021-08-04 10:10:00,80.55,80.55,80.26,80.38,587343.0,78.737,78.737,78.4536,78.5709,587343.0
2021-08-04 10:20:00,80.38,80.75,80.13,80.7,642662.0,78.5709,78.9325,78.3265,78.8836,642662.0
2021-08-04 10:30:00,80.7,81.32,80.57,81.3,1055027.0,78.8836,79.4897,78.7566,79.4701,1055027.0
2021-08-04 10:40:00,81.3,82.65,81.28,82.02,1930154.0,79.4701,80.7898,79.4506,80.1739,1930154.0
2021-08-04 10:50:00,82.01,82.59,81.92,82.56,1125293.0,80.1642,80.7311,80.0762,80.7018,1125293.0
2021-08-04 11:00:00,82.55,83.09,82.42,82.9,1461066.0,80.692,81.2199,80.5649,81.0341,1461066.0
2021-08-04 11:10:00,82.9,82.91,82.07,82.21,1093533.0,81.0341,81.0439,80.2228,80.3597,1093533.0
2021-08-04 11:20:00,82.22,82.42,82.0,82.41,811306.0,80.3694,80.5649,80.1544,80.5552,811306.0
2021-08-04 11:30:00,82.4,82.57,82.1,82.31,571344.0,80.5454,80.7116,80.2521,80.4574,571344.0
2021-08-04 11:40:00,82.3,82.39,81.98,82.07,461306.0,80.4476,80.5356,80.1348,80.2228,461306.0
2021-08-04 11:50:00,82.06,82.31,81.96,82.06,536015.0,80.213,80.4574,80.1153,80.213,536015.0
2021-08-04 12:00:00,82.05,82.05,80.93,81.29,1144635.0,80.2033,80.2033,79.1085,79.4604,1144635.0
2021-08-04 12:10:00,81.28,81.4,81.1,81.27,409180.0,79.4506,79.5679,79.2746,79.4408,409180.0
2021-08-04 12:20:00,81.27,81.65,81.26,81.65,374283.0,79.4408,79.8123,79.431,79.8123,374283.0
2021-08-04 12:30:00,81.64,81.8,81.62,81.78,345006.0,79.8025,79.9589,79.7829,79.9393,345006.0
2021-08-04 12:40:00,81.78,81.8,81.46,81.49,292823.0,79.9393,79.9589,79.6265,79.6559,292823.0
2021-08-04 12:50:00,81.49,81.74,81.47,81.73,248652.0,79.6559,79.9002,79.6363,79.8905,248652.0
2021-08-04 13:00:00,81.73,81.87,81.71,81.82,213212.0,79.8905,80.0273,79.8709,79.9784,213212.0
2021-08-04 13:10:00,81.82,81.91,81.59,81.79,325849.0,79.9784,80.0664,79.7536,79.9491,325849.0
2021-08-04 13:20:00,81.79,81.95,81.78,81.84,213074.0,79.9491,80.1055,79.9393,79.998,213074.0
2021-08-04 13:30:00,81.84,81.88,81.67,81.78,191555.0,79.998,80.0371,79.8318,79.9393,191555.0
2021-08-04 13:40:00,81.78,81.98,81.74,81.96,191664.0,79.9393,80.1348,79.9002,80.1153,191664.0
2021-08-04 13:50:00,81.96,82.15,81.89,82.08,211276.0,80.1153,80.301,80.0469,80.2326,211276.0
2021-08-04 14:00:00,82.08,82.09,81.92,81.94,234754.0,80.2326,80.2424,80.0762,80.0957,234754.0
2021-08-04 14:10:00,81.94,82.14,81.91,82.09,250737.0,80.0957,80.2912,80.0664,80.2424,250737.0
2021-08-04 14:20:00,82.09,82.13,81.96,81.99,210140.0,80.2424,80.2815,80.1153,80.1446,210140.0
2021-08-04 14:30:00,82.0,82.25,81.97,82.15,267881.0,80.1544,80.3988,80.1251,80.301,267881.0
2021-08-04 14:40:00,82.16,82.17,81.87,81.98,268663.0,80.3108,80.3206,80.0273,80.1348,268663.0
2021-08-04 14:50:00,81.98,82.05,81.86,81.91,239891.0,80.1348,80.2033,80.0175,80.0664,239891.0
2021-08-04 15:00:00,81.91,81.98,81.85,81.86,218683.0,80.0664,80.1348,80.0078,80.0175,218683.0
2021-08-04 15:10:00,81.86,81.9,81.75,81.84,272017.0,80.0175,80.0566,79.91,79.998,272017.0
2021-08-04 15:20:00,81.84,81.94,81.77,81.92,229023.0,79.998,80.0957,79.9296,80.0762,229023.0
2021-08-04 15:30:00,81.92,81.92,81.63,81.64,337197.0,80.0762,80.0762,79.7927,79.8025,337197.0
2021-08-04 15:40:00,81.64,81.94,81.61,81.85,413465.0,79.8025,80.0957,79.7732,80.0078,413465.0
2021-08-04 15:50:00,81.86,82.16,81.85,81.99,1229604.0,80.0175,80.3108,80.0078,80.1446,1229604.0
2021-08-05 09:30:00,82.16,82.91,82.14,82.86,1213146.0,80.3108,81.0439,80.2912,80.995,1213146.0
2021-08-05 09:40:00,82.87,83.0,82.57,82.98,812622.0,81.0048,81.1319,80.7116,81.1123,812622.0
2021-08-05 09:50:00,82.96,83.07,82.22,82.53,533753.0,81.0928,81.2003,80.3694,80.6725,533753.0
2021-08-05 10:00:00,82.52,82.52,81.99,82.04,523289.0,80.6627,80.6627,80.1446,80.1935,523289.0
2021-08-05 10:10:00,82.03,82.03,81.32,81.39,622191.0,80.1837,80.1837,79.4897,79.5581,622191.0
2021-08-05 10:20:00,81.41,81.72,81.3,81.66,522966.0,79.5777,79.8807,79.4701,79.822,522966.0
2021-08-05 10:30:00,81.66,81.66,81.36,81.43,305115.0,79.822,79.822,79.5288,79.5972,305115.0
2021-08-05 10:40:00,81.44,81.57,81.39,81.5,262472.0,79.607,79.7341,79.5581,79.6656,262472.0
2021-08-05 10:50:00,81.5,81.65,81.46,81.55,339389.0,79.6656,79.8123,79.6265,79.7145,339389.0
2021-08-05 11:00:00,81.55,81.88,81.54,81.78,278289.0,79.7145,80.0371,79.7047,79.9393,278289.0
2021-08-05 11:10:00,81.78,81.96,81.62,81.68,429303.0,79.9393,80.1153,79.7829,79.8416,429303.0
2021-08-05 11:20:00,81.69,81.81,81.66,81.7,274155.0,79.8514,79.9687,79.822,79.8611,274155.0
2021-08-05 11:30:00,81.7,81.87,81.49,81.51,266910.0,79.8611,80.0273,79.6559,79.6754,266910.0
2021-08-05 11:40:00,81.5,81.5,81.16,81.41,511918.0,79.6656,79.6656,79.3333,79.5777,511918.0
2021-08-05 11:50:00,81.41,81.56,81.39,81.5,246655.0,79.5777,79.7243,79.5581,79.6656,246655.0
2021-08-05 12:00:00,81.5,81.66,81.44,81.64,123327.0,79.6656,79.822,79.607,79.8025,123327.0
2021-08-05 12:10:00,81.64,81.81,81.62,81.72,381209.0,79.8025,79.9687,79.7829,79.8807,381209.0
2021-08-05 12:20:00,81.71,81.72,81.4,81.44,322423.0,79.8709,79.8807,79.5679,79.607,322423.0
2021-08-05 12:30:00,81.43,81.51,81.3,81.41,241700.0,79.5972,79.6754,79.4701,79.5777,241700.0
2021-08-05 12:40:00,81.41,81.43,81.31,81.39,131975.0,79.5777,79.5972,79.4799,79.5581,131975.0
2021-08-05 12:50:00,81.4,81.47,81.34,81.42,141934.0,79.5679,79.6363,79.5092,79.5874,141934.0
2021-08-05 13:00:00,81.42,81.53,81.38,81.45,109812.0,79.5874,79.695,79.5483,79.6168,109812.0
2021-08-05 13:10:00,81.44,81.44,81.2,81.28,163614.0,79.607,79.607,79.3724,79.4506,163614.0
2021-08-05 13:20:00,81.28,81.41,81.26,81.38,115796.0,79.4506,79.5777,79.431,79.5483,115796.0
2021-08-05 13:30:00,81.38,81.42,81.31,81.34,110477.0,79.5483,79.5874,79.4799,79.5092,110477.0
2021-08-05 13:40:00,81.34,81.37,81.23,81.35,114746.0,79.5092,79.5386,79.4017,79.519,114746.0
2021-08-05 13:50:00,81.36,81.4,81.33,81.36,83669.0,79.5288,79.5679,79.4995,79.5288,83669.0
2021-08-05 14:00:00,81.36,81.37,81.29,81.34,104353.0,79.5288,79.5386,79.4604,79.5092,104353.0
2021-08-05 14:10:00,81.34,81.45,81.34,81.42,142519.0,79.5092,79.6168,79.5092,79.5874,142519.0
2021-08-05 14:20:00,81.42,81.44,81.3,81.39,109837.0,79.5874,79.607,79.4701,79.5581,109837.0
2021-08-05 14:30:00,81.4,81.44,81.37,81.41,149978.0,79.5679,79.607,79.5386,79.5777,149978.0
2021-08-05 14:40:00,81.4,81.46,81.38,81.41,167543.0,79.5679,79.6265,79.5483,79.5777,167543.0
2021-08-05 14:50:00,81.41,81.5,81.38,81.42,123654.0,79.5777,79.6656,79.5483,79.5874,123654.0
2021-08-05 15:00:00,81.42,81.44,81.32,81.34,181862.0,79.5874,79.607,79.4897,79.5092,181862.0
2021-08-05 15:10:00,81.34,81.38,81.3,81.36,149477.0,79.5092,79.5483,79.4701,79.5288,149477.0
2021-08-05 15:20:00,81.37,81.42,81.29,81.37,208739.0,79.5386,79.5874,79.4604,79.5386,208739.0
2021-08-05 15:30:00,81.36,81.41,81.3,81.41,220183.0,79.5288,79.5777,79.4701,79.5777,220183.0
2021-08-05 15:40:00,81.42,81.43,81.25,81.29,263018.0,79.5874,79.5972,79.4213,79.4604,263018.0
2021-08-05 15:50:00,81.29,81.5,81.28,81.47,875293.0,79.4604,79.6656,79.4506,79.6363,875293.0
2021-08-06 09:30:00,81.19,81.7,81.05,81.61,626490.0,79.3626,79.8611,79.2258,79.7732,626490.0
2021-08-06 09:40:00,81.61,81.94,81.42,81.71,554409.0,79.7732,80.0957,79.5874,79.8709,554409.0
2021-08-06 09:50:00,81.71,81.82,81.27,81.55,391849.0,79.8709,79.9784,79.4408,79.7145,391849.0
2021-08-06 10:00:00,81.56,82.05,81.53,81.69,440892.0,79.7243,80.2033,79.695,79.8514,440892.0
2021-08-06 10:10:00,81.7,82.31,81.67,82.22,414601.0,79.8611,80.4574,79.8318,80.3694,414601.0
2021-08-06 10:20:00,82.2,82.23,81.92,81.95,243400.0,80.3499,80.3792,80.0762,80.1055,243400.0
2021-08-06 10:30:00,81.94,82.2,81.88,82.12,315701.0,80.0957,80.3499,80.0371,80.2717,315701.0
2021-08-06 10:40:00,82.11,82.2,82.08,82.14,185066.0,80.2619,80.3499,80.2326,80.2912,185066.0
2021-08-06 10:50:00,82.14,82.36,82.1,82.34,299510.0,80.2912,80.5063,80.2521,80.4867,299510.0
2021-08-06 11:00:00,82.34,82.49,82.19,82.24,505855.0,80.4867,80.6334,80.3401,80.389,505855.0
2021-08-06 11:10:00,82.24,82.26,81.94,82.19,298376.0,80.389,80.4085,80.0957,80.3401,298376.0
2021-08-06 11:20:00,82.19,82.41,82.19,82.31,222968.0,80.3401,80.5552,80.3401,80.4574,222968.0
2021-08-06 11:30:00,82.31,82.54,82.26,82.52,441179.0,80.4574,80.6822,80.4085,80.6627,441179.0
2021-08-06 11:40:00,82.5,82.62,82.48,82.55,330323.0,80.6431,80.7604,80.6236,80.692,330323.0
2021-08-06 11:50:00,82.56,82.67,82.51,82.59,267477.0,80.7018,80.8093,80.6529,80.7311,267477.0
2021-08-06 12:00:00,82.59,82.79,82.55,82.76,247231.0,80.7311,80.9266,80.692,80.8973,247231.0
2021-08-06 12:10:00,82.76,82.87,82.7,82.87,256504.0,80.8973,81.0048,80.8386,81.0048,256504.0
2021-08-06 12:20:00,82.87,82.88,82.52,82.53,333810.0,81.0048,81.0146,80.6627,80.6725,333810.0
2021-08-06 12:30:00,82.54,82.55,82.34,82.35,199055.0,80.6822,80.692,80.4867,80.4965,199055.0
2021-08-06 12:40:00,82.34,82.4,82.3,82.38,158504.0,80.4867,80.5454,80.4476,80.5258,158504.0
2021-08-06 12:50:00,82.39,82.55,82.36,82.54,143483.0,80.5356,80.692,80.5063,80.6822,143483.0
2021-08-06 13:00:00,82.54,82.57,82.4,82.42,175717.0,80.6822,80.7116,80.5454,80.5649,175717.0
2021-08-06 13:10:00,82.42,82.47,82.33,82.39,192118.0,80.5649,80.6138,80.477,80.5356,192118.0
2021-08-06 13:20:00,82.38,82.39,82.18,82.24,133954.0,80.5258,80.5356,80.3303,80.389,133954.0
2021-08-06 13:30:00,82.24,82.29,82.18,82.18,119697.0,80.389,80.4379,80.3303,80.3303,119697.0
2021-08-06 13:40:00,82.17,82.22,82.13,82.17,131200.0,80.3206,80.3694,80.2815,80.3206,131200.0
2021-08-06 13:50:00,82.16,82.17,82.0,82.13,189699.0,80.3108,80.3206,80.1544,80.2815,189699.0
2021-08-06 14:00:00,82.13,82.3,82.1,82.28,168431.0,80.2815,80.4476,80.2521,80.4281,168431.0
2021-08-06 14:10:00,82.29,82.35,82.25,82.32,186873.0,80.4379,80.4965,80.3988,80.4672,186873.0
2021-08-06 14:20:00,82.32,82.32,82.17,82.17,160491.0,80.4672,80.4672,80.3206,80.3206,160491.0
2021-08-06 14:30:00,82.17,82.26,82.15,82.26,130986.0,80.3206,80.4085,80.301,80.4085,130986.0
2021-08-06 14:40:00,82.26,82.27,82.21,82.23,78866.0,80.4085,80.4183,80.3597,80.3792,78866.0
2021-08-06 14:50:00,82.22,82.32,82.19,82.27,186465.0,80.3694,80.4672,80.3401,80.4183,186465.0
2021-08-06 15:00:00,82.26,82.3,82.13,82.3,183403.0,80.4085,80.4476,80.2815,80.4476,183403.0
2021-08-06 15:10:00,82.3,82.41,82.28,82.34,193877.0,80.4476,80.5552,80.4281,80.4867,193877.0
2021-08-06 15:20:00,82.34,82.35,82.16,82.2,187953.0,80.4867,80.4965,80.3108,80.3499,187953.0
2021-08-06 15:30:00,82.2,82.2,82.03,82.05,222997.0,80.3499,80.3499,80.1837,80.2033,222997.0
2021-08-06 15:40:00,82.05,82.07,81.82,81.82,416580.0,80.2033,80.2228,79.9784,79.9784,416580.0
2021-08-06 15:50:00,81.83,82.02,81.71,82.01,891035.0,79.9882,80.1739,79.8709,80.1642,891035.0
2021-08-09 09:30:00,81.73,82.04,80.51,80.56,1186380.0,79.8905,80.1935,78.6979,78.7468,1186380.0
2021-08-09 09:40:00,80.54,80.58,80.21,80.44,685269.0,78.7273,78.7664,78.4047,78.6295,685269.0
2021-08-09 09:50:00,80.46,80.72,80.08,80.66,772051.0,78.6491,78.9032,78.2776,78.8446,772051.0
2021-08-09 10:00:00,80.64,80.71,80.2,80.24,383970.0,78.825,78.8934,78.3949,78.434,383970.0
2021-08-09 10:10:00,80.25,80.53,80.14,80.45,479914.0,78.4438,78.7175,78.3363,78.6393,479914.0
2021-08-09 10:20:00,80.46,80.86,80.45,80.73,400481.0,78.6491,79.04,78.6393,78.913,400481.0
2021-08-09 10:30:00,80.74,80.79,80.4,80.41,258819.0,78.9227,78.9716,78.5904,78.6002,258819.0
2021-08-09 10:40:00,80.41,80.6,80.36,80.44,283338.0,78.6002,78.7859,78.5513,78.6295,283338.0
2021-08-09 10:50:00,80.44,80.74,80.4,80.66,319010.0,78.6295,78.9227,78.5904,78.8446,319010.0
2021-08-09 11:00:00,80.66,80.88,80.62,80.85,213521.0,78.8446,79.0596,78.8055,79.0303,213521.0
2021-08-09 11:10:00,80.86,80.97,80.71,80.9,195425.0,79.04,79.1476,78.8934,79.0791,195425.0
2021-08-09 11:20:00,80.9,80.9,80.54,80.73,243625.0,79.0791,79.0791,78.7273,78.913,243625.0
2021-08-09 11:30:00,80.73,80.81,80.62,80.71,178803.0,78.913,78.9912,78.8055,78.8934,178803.0
2021-08-09 11:40:00,80.7,80.91,80.69,80.89,157698.0,78.8836,79.0889,78.8739,79.0694,157698.0
2021-08-09 11:50:00,80.89,81.0,80.78,81.0,162888.0,79.0694,79.1769,78.9618,79.1769,162888.0
2021-08-09 12:00:00,80.99,81.11,80.92,80.95,217235.0,79.1671,79.2844,79.0987,79.128,217235.0
2021-08-09 12:10:00,80.96,81.04,80.88,80.91,163100.0,79.1378,79.216,79.0596,79.0889,163100.0
2021-08-09 12:20:00,80.91,80.95,80.85,80.86,119386.0,79.0889,79.128,79.0303,79.04,119386.0
2021-08-09 12:30:00,80.86,80.98,80.86,80.92,88775.0,79.04,79.1573,79.04,79.0987,88775.0
2021-08-09 12:40:00,80.92,81.0,80.88,80.9,93363.0,79.0987,79.1769,79.0596,79.0791,93363.0
2021-08-09 12:50:00,80.9,80.93,80.81,80.81,144555.0,79.0791,79.1085,78.9912,78.9912,144555.0
2021-08-09 13:00:00,80.81,80.81,80.64,80.64,206473.0,78.9912,78.9912,78.825,78.825,206473.0
2021-08-09 13:10:00,80.65,80.65,80.53,80.58,186723.0,78.8348,78.8348,78.7175,78.7664,186723.0
2021-08-09 13:20:00,80.58,80.58,80.41,80.45,187527.0,78.7664,78.7664,78.6002,78.6393,187527.0
2021-08-09 13:30:00,80.45,80.57,80.41,80.56,207090.0,78.6393,78.7566,78.6002,78.7468,207090.0
2021-08-09 13:40:00,80.56,80.62,80.44,80.45,172906.0,78.7468,78.8055,78.6295,78.6393,172906.0
2021-08-09 13:50:00,80.45,80.45,80.34,80.4,216135.0,78.6393,78.6393,78.5318,78.5904,216135.0
2021-08-09 14:00:00,80.42,80.54,80.41,80.47,121679.0,78.61,78.7273,78.6002,78.6588,121679.0
2021-08-09 14:10:00,80.47,80.5,80.42,80.46,130476.0,78.6588,78.6882,78.61,78.6491,130476.0
2021-08-09 14:20:00,80.47,80.51,80.41,80.51,93477.0,78.6588,78.6979,78.6002,78.6979,93477.0
2021-08-09 14:30:00,80.51,80.62,80.5,80.61,217798.0,78.6979,78.8055,78.6882,78.7957,217798.0
2021-08-09 14:40:00,80.61,80.63,80.43,80.45,146464.0,78.7957,78.8152,78.6197,78.6393,146464.0
2021-08-09 14:50:00,80.45,80.57,80.42,80.54,113008.0,78.6393,78.7566,78.61,78.7273,113008.0
2021-08-09 15:00:00,80.54,80.6,80.52,80.55,146417.0,78.7273,78.7859,78.7077,78.737,146417.0
2021-08-09 15:10:00,80.56,80.57,80.46,80.55,113199.0,78.7468,78.7566,78.6491,78.737,113199.0
2021-08-09 15:20:00,80.55,80.57,80.42,80.48,205208.0,78.737,78.7566,78.61,78.6686,205208.0
2021-08-09 15:30:00,80.48,80.54,80.41,80.51,210231.0,78.6686,78.7273,78.6002,78.6979,210231.0
2021-08-09 15:40:00,80.51,80.54,80.41,80.44,229871.0,78.6979,78.7273,78.6002,78.6295,229871.0
2021-08-09 15:50:00,80.44,80.48,80.16,80.21,922788.0,78.6295,78.6686,78.3558,78.4047,922788.0
2021-08-10 09:30:00,79.85,79.85,77.96,78.05,2642534.0,78.0528,78.0528,76.2053,76.2933,2642534.0
2021-08-10 09:40:00,78.04,78.05,77.46,77.79,1583523.0,76.2835,76.2933,75.7166,76.0391,1583523.0
2021-08-10 09:50:00,77.78,78.25,77.78,77.86,1069919.0,76.0294,76.4888,76.0294,76.1076,1069919.0
2021-08-10 10:00:00,77.86,77.86,77.33,77.38,1282506.0,76.1076,76.1076,75.5895,75.6384,1282506.0
2021-08-10 10:10:00,77.38,77.46,77.02,77.03,1172323.0,75.6384,75.7166,75.2865,75.2963,1172323.0
2021-08-10 10:20:00,77.03,77.1,76.45,76.65,1752060.0,75.2963,75.3647,74.7293,74.9248,1752060.0
2021-08-10 10:30:00,76.65,76.67,76.24,76.26,1337974.0,74.9248,74.9444,74.524,74.5436,1337974.0
2021-08-10 10:40:00,76.25,76.53,76.07,76.52,1141119.0,74.5338,74.8075,74.3579,74.7977,1141119.0
2021-08-10 10:50:00,76.52,76.58,76.14,76.37,935915.0,74.7977,74.8564,74.4263,74.6511,935915.0
2021-08-10 11:00:00,76.38,76.54,76.16,76.5,1004134.0,74.6609,74.8173,74.4458,74.7782,1004134.0
2021-08-10 11:10:00,76.48,76.48,76.21,76.31,790276.0,74.7586,74.7586,74.4947,74.5925,790276.0
2021-08-10 11:20:00,76.31,76.59,76.27,76.53,521438.0,74.5925,74.8662,74.5534,74.8075,521438.0
2021-08-10 11:30:00,76.53,76.58,76.18,76.29,808082.0,74.8075,74.8564,74.4654,74.5729,808082.0
2021-08-10 11:40:00,76.3,76.39,76.22,76.37,661767.0,74.5827,74.6707,74.5045,74.6511,661767.0
2021-08-10 11:50:00,76.37,76.38,76.07,76.23,751889.0,74.6511,74.6609,74.3579,74.5143,751889.0
2021-08-10 12:00:00,76.23,76.78,76.22,76.78,677645.0,74.5143,75.0519,74.5045,75.0519,677645.0
2021-08-10 12:10:00,76.78,76.84,76.57,76.7,1003066.0,75.0519,75.1105,74.8466,74.9737,1003066.0
2021-08-10 12:20:00,76.7,76.97,76.54,76.61,903475.0,74.9737,75.2376,74.8173,74.8857,903475.0
2021-08-10 12:30:00,76.6,76.61,76.37,76.39,311386.0,74.8759,74.8857,74.6511,74.6707,311386.0
2021-08-10 12:40:00,76.39,76.48,76.23,76.48,448389.0,74.6707,74.7586,74.5143,74.7586,448389.0
2021-08-10 12:50:00,76.47,76.51,76.33,76.36,390334.0,74.7489,74.788,74.612,74.6413,390334.0
2021-08-10 13:00:00,76.36,76.65,76.3,76.64,448126.0,74.6413,74.9248,74.5827,74.915,448126.0
2021-08-10 13:10:00,76.65,76.86,76.6,76.83,520051.0,74.9248,75.1301,74.8759,75.1008,520051.0
2021-08-10 13:20:00,76.83,77.0,76.2,76.5,1238073.0,75.1008,75.2669,74.4849,74.7782,1238073.0
2021-08-10 13:30:00,76.49,76.76,76.25,76.27,763449.0,74.7684,75.0323,74.5338,74.5534,763449.0
2021-08-10 13:40:00,76.26,76.38,76.15,76.2,671513.0,74.5436,74.6609,74.4361,74.4849,671513.0
2021-08-10 13:50:00,76.2,76.29,76.11,76.24,707142.0,74.4849,74.5729,74.397,74.524,707142.0
2021-08-10 14:00:00,76.23,76.24,75.84,75.92,934022.0,74.5143,74.524,74.133,74.2112,934022.0
2021-08-10 14:10:00,75.92,75.99,75.82,75.92,481237.0,74.2112,74.2797,74.1135,74.2112,481237.0
2021-08-10 14:20:00,75.92,76.11,75.9,76.04,321876.0,74.2112,74.397,74.1917,74.3285,321876.0
2021-08-10 14:30:00,76.04,76.19,76.0,76.14,323936.0,74.3285,74.4752,74.2894,74.4263,323936.0
2021-08-10 14:40:00,76.14,76.23,76.11,76.12,286217.0,74.4263,74.5143,74.397,74.4067,286217.0
2021-08-10 14:50:00,76.11,76.17,76.0,76.11,430700.0,74.397,74.4556,74.2894,74.397,430700.0
2021-08-10 15:00:00,76.11,76.16,76.09,76.14,436609.0,74.397,74.4458,74.3774,74.4263,436609.0
2021-08-10 15:10:00,76.14,76.15,75.99,76.06,664289.0,74.4263,74.4361,74.2797,74.3481,664289.0
2021-08-10 15:20:00,76.06,76.11,76.0,76.07,546591.0,74.3481,74.397,74.2894,74.3579,546591.0
2021-08-10 15:30:00,76.08,76.09,75.8,75.81,974440.0,74.3676,74.3774,74.0939,74.1037,974440.0
2021-08-10 15:40:00,75.81,75.92,75.78,75.88,1132739.0,74.1037,74.2112,74.0744,74.1721,1132739.0
2021-08-10 15:50:00,75.89,76.0,75.77,75.91,2655944.0,74.1819,74.2894,74.0646,74.2015,2655944.0
2021-08-11 09:30:00,76.04,76.05,74.57,75.06,3088052.0,74.3285,74.3383,72.8916,73.3706,3088052.0
2021-08-11 09:40:00,75.08,75.23,74.78,74.97,1305292.0,73.3901,73.5368,73.0969,73.2826,1305292.0
2021-08-11 09:50:00,74.98,75.1,74.57,74.81,1062856.0,73.2924,73.4097,72.8916,73.1262,1062856.0
2021-08-11 10:00:00,74.81,74.84,74.28,74.36,1349774.0,73.1262,73.1555,72.6081,72.6863,1349774.0
2021-08-11 10:10:00,74.36,74.68,74.29,74.34,1061230.0,72.6863,72.9991,72.6179,72.6668,1061230.0
2021-08-11 10:20:00,74.35,74.54,74.27,74.33,829392.0,72.6766,72.8623,72.5984,72.657,829392.0
2021-08-11 10:30:00,74.34,74.47,74.11,74.18,712352.0,72.6668,72.7939,72.442,72.5104,712352.0
2021-08-11 10:40:00,74.19,74.4,74.15,74.33,607174.0,72.5202,72.7254,72.4811,72.657,607174.0
2021-08-11 10:50:00,74.33,74.5,74.04,74.1,703360.0,72.657,72.8232,72.3735,72.4322,703360.0
2021-08-11 11:00:00,74.1,74.12,73.77,73.79,731903.0,72.4322,72.4517,72.1096,72.1292,731903.0
2021-08-11 11:10:00,73.79,73.96,73.72,73.83,667814.0,72.1292,72.2953,72.0608,72.1683,667814.0
2021-08-11 11:20:00,73.84,74.42,73.83,74.38,668494.0,72.1781,72.745,72.1683,72.7059,668494.0
2021-08-11 11:30:00,74.38,74.65,74.24,74.29,972236.0,72.7059,72.9698,72.569,72.6179,972236.0
2021-08-11 11:40:00,74.29,74.39,74.04,74.18,507922.0,72.6179,72.7157,72.3735,72.5104,507922.0
2021-08-11 11:50:00,74.18,74.54,74.07,74.5,630222.0,72.5104,72.8623,72.4029,72.8232,630222.0
2021-08-11 12:00:00,74.49,74.61,74.27,74.36,905816.0,72.8134,72.9307,72.5984,72.6863,905816.0
2021-08-11 12:10:00,74.37,74.4,74.05,74.29,418913.0,72.6961,72.7254,72.3833,72.6179,418913.0
2021-08-11 12:20:00,74.28,74.32,74.1,74.13,345897.0,72.6081,72.6472,72.4322,72.4615,345897.0
2021-08-11 12:30:00,74.14,74.45,74.12,74.45,396831.0,72.4713,72.7743,72.4517,72.7743,396831.0
2021-08-11 12:40:00,74.46,74.7,74.43,74.62,482543.0,72.7841,73.0187,72.7548,72.9405,482543.0
2021-08-11 12:50:00,74.62,74.63,74.39,74.43,342469.0,72.9405,72.9503,72.7157,72.7548,342469.0
2021-08-11 13:00:00,74.43,74.83,74.41,74.81,591460.0,72.7548,73.1458,72.7352,73.1262,591460.0
2021-08-11 13:10:00,74.8,74.89,74.69,74.76,512480.0,73.1164,73.2044,73.0089,73.0773,512480.0
2021-08-11 13:20:00,74.75,75.0,74.65,74.95,437378.0,73.0676,73.3119,72.9698,73.2631,437378.0
2021-08-11 13:30:00,74.96,75.01,74.57,74.61,489629.0,73.2728,73.3217,72.8916,72.9307,489629.0
2021-08-11 13:40:00,74.61,74.71,74.52,74.7,341458.0,72.9307,73.0285,72.8427,73.0187,341458.0
2021-08-11 13:50:00,74.68,74.74,74.57,74.61,460100.0,72.9991,73.0578,72.8916,72.9307,460100.0
2021-08-11 14:00:00,74.62,74.84,74.55,74.78,241395.0,72.9405,73.1555,72.8721,73.0969,241395.0
2021-08-11 14:10:00,74.78,74.93,74.76,74.9,274316.0,73.0969,73.2435,73.0773,73.2142,274316.0
2021-08-11 14:20:00,74.89,74.95,74.79,74.91,593544.0,73.2044,73.2631,73.1067,73.224,593544.0
2021-08-11 14:30:00,74.9,74.94,74.82,74.84,248201.0,73.2142,73.2533,73.136,73.1555,248201.0
2021-08-11 14:40:00,74.85,74.89,74.75,74.76,310205.0,73.1653,73.2044,73.0676,73.0773,310205.0
2021-08-11 14:50:00,74.76,75.13,74.74,75.0,674425.0,73.0773,73.439,73.0578,73.3119,674425.0
2021-08-11 15:00:00,75.01,75.1,74.87,75.07,376494.0,73.3217,73.4097,73.1849,73.3804,376494.0
2021-08-11 15:10:00,75.06,75.12,74.93,74.99,535668.0,73.3706,73.4292,73.2435,73.3022,535668.0
2021-08-11 15:20:00,74.98,75.12,74.98,75.11,353029.0,73.2924,73.4292,73.2924,73.4195,353029.0
2021-08-11 15:30:00,75.11,75.28,75.09,75.18,666721.0,73.4195,73.5856,73.3999,73.4879,666721.0
2021-08-11 15:40:00,75.18,75.2,75.1,75.13,466357.0,73.4879,73.5074,73.4097,73.439,466357.0
2021-08-11 15:50:00,75.14,75.14,74.92,75.04,1130963.0,73.4488,73.4488,73.2337,73.351,1130963.0
2021-08-12 09:30:00,72.19,72.2,70.54,71.12,6533567.0,70.5652,70.575,68.9523,69.5193,6533567.0
2021-08-12 09:40:00,71.11,71.12,69.93,70.16,3640115.0,69.5095,69.5193,68.3561,68.5809,3640115.0
2021-08-12 09:50:00,70.16,70.2,69.47,69.61,3715009.0,68.5809,68.62,67.9064,68.0433,3715009.0
2021-08-12 10:00:00,69.61,69.73,69.22,69.53,2609528.0,68.0433,68.1606,67.662,67.9651,2609528.0
2021-08-12 10:10:00,69.52,69.69,69.24,69.33,2341954.0,67.9553,68.1215,67.6816,67.7696,2341954.0
2021-08-12 10:20:00,69.32,69.56,69.09,69.5,2815608.0,67.7598,67.9944,67.535,67.9357,2815608.0
2021-08-12 10:30:00,69.5,69.94,69.33,69.92,2027397.0,67.9357,68.3658,67.7696,68.3463,2027397.0
2021-08-12 10:40:00,69.91,69.94,69.6,69.9,2150961.0,68.3365,68.3658,68.0335,68.3267,2150961.0
2021-08-12 10:50:00,69.89,69.92,69.28,69.45,1926219.0,68.317,68.3463,67.7207,67.8869,1926219.0
2021-08-12 11:00:00,69.45,69.46,69.13,69.22,1443488.0,67.8869,67.8966,67.5741,67.662,1443488.0
2021-08-12 11:10:00,69.22,69.45,69.11,69.42,1096262.0,67.662,67.8869,67.5545,67.8575,1096262.0
2021-08-12 11:20:00,69.42,69.92,69.42,69.75,1552510.0,67.8575,68.3463,67.8575,68.1801,1552510.0
2021-08-12 11:30:00,69.75,69.75,69.48,69.61,1015510.0,68.1801,68.1801,67.9162,68.0433,1015510.0
2021-08-12 11:40:00,69.62,70.19,69.58,69.98,1779309.0,68.053,68.6102,68.0139,68.4049,1779309.0
2021-08-12 11:50:00,69.98,70.0,69.67,69.77,1206789.0,68.4049,68.4245,68.1019,68.1997,1206789.0
2021-08-12 12:00:00,69.77,69.77,69.45,69.51,1058364.0,68.1997,68.1997,67.8869,67.9455,1058364.0
2021-08-12 12:10:00,69.52,69.6,69.39,69.59,720091.0,67.9553,68.0335,67.8282,68.0237,720091.0
2021-08-12 12:20:00,69.59,69.7,69.43,69.45,722571.0,68.0237,68.1312,67.8673,67.8869,722571.0
2021-08-12 12:30:00,69.45,69.46,69.25,69.32,1330615.0,67.8869,67.8966,67.6914,67.7598,1330615.0
2021-08-12 12:40:00,69.31,69.36,69.16,69.3,831554.0,67.75,67.7989,67.6034,67.7402,831554.0
2021-08-12 12:50:00,69.29,69.4,69.24,69.28,427694.0,67.7305,67.838,67.6816,67.7207,427694.0
2021-08-12 13:00:00,69.29,69.35,69.19,69.27,599891.0,67.7305,67.7891,67.6327,67.7109,599891.0
2021-08-12 13:10:00,69.27,69.38,69.26,69.33,380563.0,67.7109,67.8184,67.7011,67.7696,380563.0
2021-08-12 13:20:00,69.33,69.33,69.17,69.23,726680.0,67.7696,67.7696,67.6132,67.6718,726680.0
2021-08-12 13:30:00,69.23,69.24,68.81,69.11,1570232.0,67.6718,67.6816,67.2613,67.5545,1570232.0
2021-08-12 13:40:00,69.11,69.45,69.01,69.26,1057282.0,67.5545,67.8869,67.4568,67.7011,1057282.0
2021-08-12 13:50:00,69.26,69.46,69.12,69.46,690565.0,67.7011,67.8966,67.5643,67.8966,690565.0
2021-08-12 14:00:00,69.46,69.64,69.42,69.63,993786.0,67.8966,68.0726,67.8575,68.0628,993786.0
2021-08-12 14:10:00,69.62,69.74,69.52,69.72,904228.0,68.053,68.1703,67.9553,68.1508,904228.0
2021-08-12 14:20:00,69.71,69.81,69.68,69.78,1007893.0,68.141,68.2388,68.1117,68.2094,1007893.0
2021-08-12 14:30:00,69.78,70.21,69.73,70.2,1448920.0,68.2094,68.6298,68.1606,68.62,1448920.0
2021-08-12 14:40:00,70.2,70.3,69.98,70.23,1626562.0,68.62,68.7177,68.4049,68.6493,1626562.0
2021-08-12 14:50:00,70.23,70.39,70.18,70.25,1260219.0,68.6493,68.8057,68.6004,68.6689,1260219.0
2021-08-12 15:00:00,70.26,70.46,70.17,70.45,1025735.0,68.6786,68.8741,68.5907,68.8644,1025735.0
2021-08-12 15:10:00,70.46,70.49,70.26,70.39,1156201.0,68.8741,68.9035,68.6786,68.8057,1156201.0
2021-08-12 15:20:00,70.4,70.6,70.37,70.55,933780.0,68.8155,69.011,68.7862,68.9621,933780.0
2021-08-12 15:30:00,70.54,70.63,70.49,70.63,1067701.0,68.9523,69.0403,68.9035,69.0403,1067701.0
2021-08-12 15:40:00,70.63,70.67,70.36,70.47,1296964.0,69.0403,69.0794,68.7764,68.8839,1296964.0
2021-08-12 15:50:00,70.46,70.54,70.07,70.26,2995469.0,68.8741,68.9523,68.4929,68.6786,2995469.0
2021-08-13 09:30:00,70.05,71.04,70.05,70.46,2628005.0,68.4734,69.4411,68.4734,68.8741,2628005.0
2021-08-13 09:40:00,70.46,70.58,69.88,70.34,1529583.0,68.8741,68.9914,68.3072,68.7568,1529583.0
2021-08-13 09:50:00,70.33,70.57,70.12,70.34,1148252.0,68.7471,68.9817,68.5418,68.7568,1148252.0
2021-08-13 10:00:00,70.34,70.86,70.29,70.86,877627.0,68.7568,69.2651,68.708,69.2651,877627.0
2021-08-13 10:10:00,70.86,71.24,70.76,70.95,2083660.0,69.2651,69.6366,69.1674,69.3531,2083660.0
2021-08-13 10:20:00,70.95,71.15,70.87,70.94,893960.0,69.3531,69.5486,69.2749,69.3433,893960.0
2021-08-13 10:30:00,70.94,70.98,70.43,70.48,715773.0,69.3433,69.3824,68.8448,68.8937,715773.0
2021-08-13 10:40:00,70.48,70.58,70.32,70.52,681633.0,68.8937,68.9914,68.7373,68.9328,681633.0
2021-08-13 10:50:00,70.53,70.58,70.45,70.56,397124.0,68.9426,68.9914,68.8644,68.9719,397124.0
2021-08-13 11:00:00,70.56,70.7,70.41,70.49,345908.0,68.9719,69.1087,68.8253,68.9035,345908.0
2021-08-13 11:10:00,70.5,70.6,70.43,70.55,267676.0,68.9132,69.011,68.8448,68.9621,267676.0
2021-08-13 11:20:00,70.55,70.69,70.51,70.65,256466.0,68.9621,69.0989,68.923,69.0598,256466.0
2021-08-13 11:30:00,70.64,70.75,70.5,70.7,379742.0,69.0501,69.1576,68.9132,69.1087,379742.0
2021-08-13 11:40:00,70.7,70.84,70.65,70.79,289536.0,69.1087,69.2456,69.0598,69.1967,289536.0
2021-08-13 11:50:00,70.79,71.05,70.76,71.03,432044.0,69.1967,69.4508,69.1674,69.4313,432044.0
2021-08-13 12:00:00,71.03,71.05,70.91,70.98,362619.0,69.4313,69.4508,69.314,69.3824,362619.0
2021-08-13 12:10:00,70.98,71.05,70.93,70.94,310514.0,69.3824,69.4508,69.3335,69.3433,310514.0
2021-08-13 12:20:00,70.94,70.97,70.73,70.81,322621.0,69.3433,69.3726,69.138,69.2162,322621.0
2021-08-13 12:30:00,70.81,70.86,70.76,70.81,182476.0,69.2162,69.2651,69.1674,69.2162,182476.0
2021-08-13 12:40:00,70.81,70.87,70.8,70.85,163344.0,69.2162,69.2749,69.2065,69.2553,163344.0
2021-08-13 12:50:00,70.85,70.86,70.76,70.81,181111.0,69.2553,69.2651,69.1674,69.2162,181111.0
2021-08-13 13:00:00,70.8,70.81,70.63,70.64,255127.0,69.2065,69.2162,69.0403,69.0501,255127.0
2021-08-13 13:10:00,70.65,70.72,70.63,70.69,150710.0,69.0598,69.1283,69.0403,69.0989,150710.0
2021-08-13 13:20:00,70.69,70.71,70.57,70.58,176258.0,69.0989,69.1185,68.9817,68.9914,176258.0
2021-08-13 13:30:00,70.57,70.77,70.57,70.67,225809.0,68.9817,69.1771,68.9817,69.0794,225809.0
2021-08-13 13:40:00,70.67,70.71,70.52,70.65,275488.0,69.0794,69.1185,68.9328,69.0598,275488.0
2021-08-13 13:50:00,70.64,70.9,70.64,70.89,295660.0,69.0501,69.3042,69.0501,69.2944,295660.0
2021-08-13 14:00:00,70.9,70.92,70.76,70.76,165616.0,69.3042,69.3238,69.1674,69.1674,165616.0
2021-08-13 14:10:00,70.76,70.83,70.75,70.78,187689.0,69.1674,69.2358,69.1576,69.1869,187689.0
2021-08-13 14:20:00,70.78,70.8,70.71,70.8,188502.0,69.1869,69.2065,69.1185,69.2065,188502.0
2021-08-13 14:30:00,70.79,70.8,70.63,70.69,228996.0,69.1967,69.2065,69.0403,69.0989,228996.0
2021-08-13 14:40:00,70.69,70.72,70.64,70.71,314972.0,69.0989,69.1283,69.0501,69.1185,314972.0
2021-08-13 14:50:00,70.71,70.83,70.65,70.8,285034.0,69.1185,69.2358,69.0598,69.2065,285034.0
2021-08-13 15:00:00,70.8,70.81,70.69,70.76,285113.0,69.2065,69.2162,69.0989,69.1674,285113.0
2021-08-13 15:10:00,70.76,70.9,70.75,70.88,347250.0,69.1674,69.3042,69.1576,69.2847,347250.0
2021-08-13 15:20:00,70.87,70.93,70.85,70.91,485060.0,69.2749,69.3335,69.2553,69.314,485060.0
2021-08-13 15:30:00,70.91,70.93,70.85,70.91,553690.0,69.314,69.3335,69.2553,69.314,553690.0
2021-08-13 15:40:00,70.92,70.92,70.66,70.66,654546.0,69.3238,69.3238,69.0696,69.0696,654546.0
2021-08-13 15:50:00,70.67,70.97,70.59,70.92,1648957.0,69.0794,69.3726,69.0012,69.3238,1648957.0
2021-08-16 09:30:00,70.19,71.76,69.92,71.63,1719391.0,68.6102,70.1449,68.3463,70.0178,1719391.0
2021-08-16 09:40:00,71.62,71.73,71.12,71.39,1106048.0,70.008,70.1155,69.5193,69.7832,1106048.0
2021-08-16 09:50:00,71.38,71.61,70.81,70.82,921801.0,69.7734,69.9982,69.2162,69.226,921801.0
2021-08-16 10:00:00,70.82,71.09,70.63,70.77,581086.0,69.226,69.4899,69.0403,69.1771,581086.0
2021-08-16 10:10:00,70.78,71.06,70.37,70.39,665220.0,69.1869,69.4606,68.7862,68.8057,665220.0
2021-08-16 10:20:00,70.38,70.57,70.24,70.44,677779.0,68.7959,68.9817,68.6591,68.8546,677779.0
2021-08-16 10:30:00,70.42,70.77,70.28,70.72,460662.0,68.835,69.1771,68.6982,69.1283,460662.0
2021-08-16 10:40:00,70.72,70.76,70.43,70.53,328076.0,69.1283,69.1674,68.8448,68.9426,328076.0
2021-08-16 10:50:00,70.52,70.54,70.07,70.16,531512.0,68.9328,68.9523,68.4929,68.5809,531512.0
2021-08-16 11:00:00,70.16,70.32,70.11,70.26,447657.0,68.5809,68.7373,68.532,68.6786,447657.0
2021-08-16 11:10:00,70.26,70.44,70.25,70.38,341576.0,68.6786,68.8546,68.6689,68.7959,341576.0
2021-08-16 11:20:00,70.38,70.4,70.18,70.23,336040.0,68.7959,68.8155,68.6004,68.6493,336040.0
2021-08-16 11:30:00,70.23,70.36,70.19,70.27,229158.0,68.6493,68.7764,68.6102,68.6884,229158.0
2021-08-16 11:40:00,70.27,70.42,70.21,70.34,333194.0,68.6884,68.835,68.6298,68.7568,333194.0
2021-08-16 11:50:00,70.35,70.38,70.06,70.15,321344.0,68.7666,68.7959,68.4831,68.5711,321344.0
2021-08-16 12:00:00,70.14,70.16,70.02,70.06,230911.0,68.5613,68.5809,68.444,68.4831,230911.0
2021-08-16 12:10:00,70.06,70.29,70.05,70.25,264032.0,68.4831,68.708,68.4734,68.6689,264032.0
2021-08-16 12:20:00,70.24,70.37,70.02,70.02,309800.0,68.6591,68.7862,68.444,68.444,309800.0
2021-08-16 12:30:00,70.02,70.17,69.99,70.09,388754.0,68.444,68.5907,68.4147,68.5125,388754.0
2021-08-16 12:40:00,70.09,70.29,70.08,70.23,202857.0,68.5125,68.708,68.5027,68.6493,202857.0
2021-08-16 12:50:00,70.23,70.26,70.15,70.16,170742.0,68.6493,68.6786,68.5711,68.5809,170742.0
2021-08-16 13:00:00,70.17,70.2,70.09,70.16,182995.0,68.5907,68.62,68.5125,68.5809,182995.0
2021-08-16 13:10:00,70.16,70.23,70.09,70.2,212158.0,68.5809,68.6493,68.5125,68.62,212158.0
2021-08-16 13:20:00,70.2,70.4,70.18,70.4,262814.0,68.62,68.8155,68.6004,68.8155,262814.0
2021-08-16 13:30:00,70.4,70.6,70.36,70.59,300100.0,68.8155,69.011,68.7764,69.0012,300100.0
2021-08-16 13:40:00,70.6,70.7,70.52,70.56,382562.0,69.011,69.1087,68.9328,68.9719,382562.0
2021-08-16 13:50:00,70.56,70.78,70.56,70.75,185639.0,68.9719,69.1869,68.9719,69.1576,185639.0
2021-08-16 14:00:00,70.75,70.84,70.7,70.84,219627.0,69.1576,69.2456,69.1087,69.2456,219627.0
2021-08-16 14:10:00,70.84,70.9,70.8,70.81,203348.0,69.2456,69.3042,69.2065,69.2162,203348.0
2021-08-16 14:20:00,70.81,70.82,70.56,70.61,218105.0,69.2162,69.226,68.9719,69.0207,218105.0
2021-08-16 14:30:00,70.62,70.67,70.58,70.67,173509.0,69.0305,69.0794,68.9914,69.0794,173509.0
2021-08-16 14:40:00,70.66,70.73,70.64,70.7,152303.0,69.0696,69.138,69.0501,69.1087,152303.0
2021-08-16 14:50:00,70.71,70.71,70.62,70.63,142116.0,69.1185,69.1185,69.0305,69.0403,142116.0
2021-08-16 15:00:00,70.63,70.66,70.57,70.59,135896.0,69.0403,69.0696,68.9817,69.0012,135896.0
2021-08-16 15:10:00,70.6,70.67,70.59,70.6,172860.0,69.011,69.0794,69.0012,69.011,172860.0
2021-08-16 15:20:00,70.61,70.83,70.6,70.82,170874.0,69.0207,69.2358,69.011,69.226,170874.0
2021-08-16 15:30:00,70.82,70.88,70.77,70.79,195208.0,69.226,69.2847,69.1771,69.1967,195208.0
2021-08-16 15:40:00,70.79,70.8,70.71,70.74,220986.0,69.1967,69.2065,69.1185,69.1478,220986.0
2021-08-16 15:50:00,70.75,70.98,70.74,70.93,938666.0,69.1576,69.3824,69.1478,69.3335,938666.0
2021-08-17 09:30:00,70.2,70.22,69.61,70.18,1300543.0,68.62,68.6395,68.0433,68.6004,1300543.0
2021-08-17 09:40:00,70.17,70.77,70.04,70.62,793148.0,68.5907,69.1771,68.4636,69.0305,793148.0
2021-08-17 09:50:00,70.6,70.67,70.21,70.33,515485.0,69.011,69.0794,68.6298,68.7471,515485.0
2021-08-17 10:00:00,70.32,70.66,70.14,70.19,449107.0,68.7373,69.0696,68.5613,68.6102,449107.0
2021-08-17 10:10:00,70.19,70.45,70.11,70.38,339641.0,68.6102,68.8644,68.532,68.7959,339641.0
2021-08-17 10:20:00,70.37,70.93,70.32,70.93,400714.0,68.7862,69.3335,68.7373,69.3335,400714.0
2021-08-17 10:30:00,70.93,71.22,70.86,71.15,514937.0,69.3335,69.617,69.2651,69.5486,514937.0
2021-08-17 10:40:00,71.13,71.43,71.13,71.33,606150.0,69.529,69.8223,69.529,69.7245,606150.0
2021-08-17 10:50:00,71.33,71.45,71.04,71.12,482716.0,69.7245,69.8418,69.4411,69.5193,482716.0
2021-08-17 11:00:00,71.11,71.12,70.89,70.9,304735.0,69.5095,69.5193,69.2944,69.3042,304735.0
2021-08-17 11:10:00,70.9,70.92,70.43,70.44,520550.0,69.3042,69.3238,68.8448,68.8546,520550.0
2021-08-17 11:20:00,70.44,70.44,70.11,70.13,582912.0,68.8546,68.8546,68.532,68.5516,582912.0
2021-08-17 11:30:00,70.13,70.27,69.98,70.16,482038.0,68.5516,68.6884,68.4049,68.5809,482038.0
2021-08-17 11:40:00,70.16,70.28,70.1,70.16,259558.0,68.5809,68.6982,68.5222,68.5809,259558.0
2021-08-17 11:50:00,70.16,70.17,70.05,70.1,213133.0,68.5809,68.5907,68.4734,68.5222,213133.0
2021-08-17 12:00:00,70.09,70.31,69.98,70.25,289463.0,68.5125,68.7275,68.4049,68.6689,289463.0
2021-08-17 12:10:00,70.24,70.29,70.1,70.21,266066.0,68.6591,68.708,68.5222,68.6298,266066.0
2021-08-17 12:20:00,70.21,70.45,70.13,70.42,200620.0,68.6298,68.8644,68.5516,68.835,200620.0
2021-08-17 12:30:00,70.42,70.43,70.18,70.25,226557.0,68.835,68.8448,68.6004,68.6689,226557.0
2021-08-17 12:40:00,70.24,70.25,70.04,70.05,262772.0,68.6591,68.6689,68.4636,68.4734,262772.0
2021-08-17 12:50:00,70.05,70.1,69.93,70.02,322096.0,68.4734,68.5222,68.3561,68.444,322096.0
2021-08-17 13:00:00,70.01,70.29,69.96,70.26,266236.0,68.4343,68.708,68.3854,68.6786,266236.0
2021-08-17 13:10:00,70.26,70.41,70.2,70.36,174787.0,68.6786,68.8253,68.62,68.7764,174787.0
2021-08-17 13:20:00,70.35,70.53,70.29,70.53,274356.0,68.7666,68.9426,68.708,68.9426,274356.0
2021-08-17 13:30:00,70.52,70.54,70.22,70.25,181704.0,68.9328,68.9523,68.6395,68.6689,181704.0
2021-08-17 13:40:00,70.25,70.27,70.19,70.22,125268.0,68.6689,68.6884,68.6102,68.6395,125268.0
2021-08-17 13:50:00,70.22,70.41,70.15,70.41,155205.0,68.6395,68.8253,68.5711,68.8253,155205.0
2021-08-17 14:00:00,70.41,70.55,70.4,70.43,179088.0,68.8253,68.9621,68.8155,68.8448,179088.0
2021-08-17 14:10:00,70.44,70.46,70.24,70.25,200733.0,68.8546,68.8741,68.6591,68.6689,200733.0
2021-08-17 14:20:00,70.26,70.35,70.21,70.28,192249.0,68.6786,68.7666,68.6298,68.6982,192249.0
2021-08-17 14:30:00,70.28,70.36,70.22,70.27,175858.0,68.6982,68.7764,68.6395,68.6884,175858.0
2021-08-17 14:40:00,70.28,70.6,70.26,70.59,247636.0,68.6982,69.011,68.6786,69.0012,247636.0
2021-08-17 14:50:00,70.58,70.73,70.51,70.71,257354.0,68.9914,69.138,68.923,69.1185,257354.0
2021-08-17 15:00:00,70.72,70.8,70.63,70.64,232280.0,69.1283,69.2065,69.0403,69.0501,232280.0
2021-08-17 15:10:00,70.65,70.71,70.57,70.63,195819.0,69.0598,69.1185,68.9817,69.0403,195819.0
2021-08-17 15:20:00,70.64,70.69,70.55,70.62,169880.0,69.0501,69.0989,68.9621,69.0305,169880.0
2021-08-17 15:30:00,70.62,70.71,70.43,70.46,469810.0,69.0305,69.1185,68.8448,68.8741,469810.0
2021-08-17 15:40:00,70.45,70.49,70.36,70.46,363417.0,68.8644,68.9035,68.7764,68.8741,363417.0
2021-08-17 15:50:00,70.46,70.83,70.46,70.77,954183.0,68.8741,69.2358,68.8741,69.1771,954183.0
2021-08-18 09:30:00,71.26,71.43,70.72,71.32,986979.0,69.6561,69.8223,69.1283,69.7148,986979.0
2021-08-18 09:40:00,71.33,71.5,70.91,71.1,600657.0,69.7245,69.8907,69.314,69.4997,600657.0
2021-08-18 09:50:00,71.1,71.86,71.08,71.78,759706.0,69.4997,70.2426,69.4802,70.1644,759706.0
2021-08-18 10:00:00,71.78,71.88,71.35,71.56,472302.0,70.1644,70.2622,69.7441,69.9494,472302.0
2021-08-18 10:10:00,71.55,71.56,71.24,71.43,301343.0,69.9396,69.9494,69.6366,69.8223,301343.0
2021-08-18 10:20:00,71.43,71.58,71.34,71.42,225519.0,69.8223,69.9689,69.7343,69.8125,225519.0
2021-08-18 10:30:00,71.43,71.49,71.25,71.29,195694.0,69.8223,69.8809,69.6463,69.6854,195694.0
2021-08-18 10:40:00,71.3,71.4,71.11,71.4,287420.0,69.6952,69.793,69.5095,69.793,287420.0
2021-08-18 10:50:00,71.4,71.42,71.1,71.11,195089.0,69.793,69.8125,69.4997,69.5095,195089.0
2021-08-18 11:00:00,71.11,71.51,71.1,71.44,279108.0,69.5095,69.9005,69.4997,69.8321,279108.0
2021-08-18 11:10:00,71.45,71.48,71.26,71.34,297548.0,69.8418,69.8712,69.6561,69.7343,297548.0
2021-08-18 11:20:00,71.33,71.46,71.23,71.34,166568.0,69.7245,69.8516,69.6268,69.7343,166568.0
2021-08-18 11:30:00,71.33,71.33,71.11,71.24,266389.0,69.7245,69.7245,69.5095,69.6366,266389.0
2021-08-18 11:40:00,71.25,71.3,71.14,71.15,154849.0,69.6463,69.6952,69.5388,69.5486,154849.0
2021-08-18 11:50:00,71.15,71.26,71.06,71.23,132358.0,69.5486,69.6561,69.4606,69.6268,132358.0
2021-08-18 12:00:00,71.23,71.32,71.2,71.26,96688.0,69.6268,69.7148,69.5975,69.6561,96688.0
2021-08-18 12:10:00,71.27,71.3,71.05,71.1,146967.0,69.6659,69.6952,69.4508,69.4997,146967.0
2021-08-18 12:20:00,71.09,71.23,70.98,71.21,263995.0,69.4899,69.6268,69.3824,69.6072,263995.0
2021-08-18 12:30:00,71.23,71.35,71.23,71.27,130837.0,69.6268,69.7441,69.6268,69.6659,130837.0
2021-08-18 12:40:00,71.28,71.32,71.23,71.28,108106.0,69.6757,69.7148,69.6268,69.6757,108106.0
2021-08-18 12:50:00,71.28,71.29,71.22,71.27,88460.0,69.6757,69.6854,69.617,69.6659,88460.0
2021-08-18 13:00:00,71.27,71.3,71.18,71.24,141763.0,69.6659,69.6952,69.5779,69.6366,141763.0
2021-08-18 13:10:00,71.24,71.4,71.24,71.31,207921.0,69.6366,69.793,69.6366,69.705,207921.0
2021-08-18 13:20:00,71.31,71.35,71.17,71.34,207974.0,69.705,69.7441,69.5681,69.7343,207974.0
2021-08-18 13:30:00,71.34,71.35,71.19,71.23,118713.0,69.7343,69.7441,69.5877,69.6268,118713.0
2021-08-18 13:40:00,71.23,71.33,71.2,71.31,103269.0,69.6268,69.7245,69.5975,69.705,103269.0
2021-08-18 13:50:00,71.31,71.41,71.28,71.39,194384.0,69.705,69.8027,69.6757,69.7832,194384.0
2021-08-18 14:00:00,71.39,71.59,71.38,71.51,285520.0,69.7832,69.9787,69.7734,69.9005,285520.0
2021-08-18 14:10:00,71.51,71.53,70.94,71.07,346252.0,69.9005,69.92,69.3433,69.4704,346252.0
2021-08-18 14:20:00,71.06,71.36,71.03,71.34,288894.0,69.4606,69.7539,69.4313,69.7343,288894.0
2021-08-18 14:30:00,71.35,71.46,71.33,71.34,233651.0,69.7441,69.8516,69.7245,69.7343,233651.0
2021-08-18 14:40:00,71.34,71.5,71.28,71.48,180071.0,69.7343,69.8907,69.6757,69.8712,180071.0
2021-08-18 14:50:00,71.48,71.57,71.41,71.56,229770.0,69.8712,69.9591,69.8027,69.9494,229770.0
2021-08-18 15:00:00,71.56,71.58,71.37,71.45,245313.0,69.9494,69.9689,69.7636,69.8418,245313.0
2021-08-18 15:10:00,71.45,71.58,71.43,71.5,179417.0,69.8418,69.9689,69.8223,69.8907,179417.0
2021-08-18 15:20:00,71.5,71.5,71.25,71.26,214031.0,69.8907,69.8907,69.6463,69.6561,214031.0
2021-08-18 15:30:00,71.25,71.27,70.98,71.04,447524.0,69.6463,69.6659,69.3824,69.4411,447524.0
2021-08-18 15:40:00,71.04,71.11,70.8,70.82,440474.0,69.4411,69.5095,69.2065,69.226,440474.0
2021-08-18 15:50:00,70.8,70.84,70.58,70.63,1058446.0,69.2065,69.2456,68.9914,69.0403,1058446.0
2021-08-19 09:30:00,70.15,70.3,69.25,69.25,1428901.0,68.5711,68.7177,67.6914,67.6914,1428901.0
2021-08-19 09:40:00,69.26,69.82,69.04,69.48,1070228.0,67.7011,68.2485,67.4861,67.9162,1070228.0
2021-08-19 09:50:00,69.46,69.77,69.21,69.22,633132.0,67.8966,68.1997,67.6523,67.662,633132.0
2021-08-19 10:00:00,69.23,69.62,69.13,69.51,614842.0,67.6718,68.053,67.5741,67.9455,614842.0
2021-08-19 10:10:00,69.51,69.71,69.07,69.56,878198.0,67.9455,68.141,67.5154,67.9944,878198.0
2021-08-19 10:20:00,69.56,69.69,69.47,69.68,362997.0,67.9944,68.1215,67.9064,68.1117,362997.0
2021-08-19 10:30:00,69.69,69.81,69.56,69.79,375973.0,68.1215,68.2388,67.9944,68.2192,375973.0
2021-08-19 10:40:00,69.8,69.94,69.72,69.86,365397.0,68.229,68.3658,68.1508,68.2876,365397.0
2021-08-19 10:50:00,69.86,70.23,69.84,70.12,452192.0,68.2876,68.6493,68.2681,68.5418,452192.0
2021-08-19 11:00:00,70.13,70.33,70.1,70.23,308789.0,68.5516,68.7471,68.5222,68.6493,308789.0
2021-08-19 11:10:00,70.23,70.24,70.05,70.22,333345.0,68.6493,68.6591,68.4734,68.6395,333345.0
2021-08-19 11:20:00,70.22,70.22,69.8,69.84,252339.0,68.6395,68.6395,68.229,68.2681,252339.0
2021-08-19 11:30:00,69.84,70.03,69.8,69.96,323591.0,68.2681,68.4538,68.229,68.3854,323591.0
2021-08-19 11:40:00,69.95,70.3,69.95,70.24,202708.0,68.3756,68.7177,68.3756,68.6591,202708.0
2021-08-19 11:50:00,70.25,70.29,70.13,70.22,186571.0,68.6689,68.708,68.5516,68.6395,186571.0
2021-08-19 12:00:00,70.22,70.39,70.19,70.3,302508.0,68.6395,68.8057,68.6102,68.7177,302508.0
2021-08-19 12:10:00,70.3,70.59,70.3,70.37,331253.0,68.7177,69.0012,68.7177,68.7862,331253.0
2021-08-19 12:20:00,70.36,70.55,70.35,70.52,299630.0,68.7764,68.9621,68.7666,68.9328,299630.0
2021-08-19 12:30:00,70.51,70.78,70.5,70.73,331273.0,68.923,69.1869,68.9132,69.138,331273.0
2021-08-19 12:40:00,70.73,70.79,70.53,70.59,258820.0,69.138,69.1967,68.9426,69.0012,258820.0
2021-08-19 12:50:00,70.59,70.7,70.55,70.63,153630.0,69.0012,69.1087,68.9621,69.0403,153630.0
2021-08-19 13:00:00,70.63,70.64,70.43,70.47,239362.0,69.0403,69.0501,68.8448,68.8839,239362.0
2021-08-19 13:10:00,70.47,70.6,70.46,70.53,181831.0,68.8839,69.011,68.8741,68.9426,181831.0
2021-08-19 13:20:00,70.53,70.65,70.51,70.59,208605.0,68.9426,69.0598,68.923,69.0012,208605.0
2021-08-19 13:30:00,70.58,70.61,70.43,70.56,223955.0,68.9914,69.0207,68.8448,68.9719,223955.0
2021-08-19 13:40:00,70.54,70.82,70.54,70.67,257531.0,68.9523,69.226,68.9523,69.0794,257531.0
2021-08-19 13:50:00,70.67,70.76,70.59,70.6,219745.0,69.0794,69.1674,69.0012,69.011,219745.0
2021-08-19 14:00:00,70.6,70.74,70.36,70.39,341568.0,69.011,69.1478,68.7764,68.8057,341568.0
2021-08-19 14:10:00,70.39,70.46,70.25,70.34,293175.0,68.8057,68.8741,68.6689,68.7568,293175.0
2021-08-19 14:20:00,70.33,70.39,70.09,70.1,254046.0,68.7471,68.8057,68.5125,68.5222,254046.0
2021-08-19 14:30:00,70.09,70.3,69.94,70.18,452709.0,68.5125,68.7177,68.3658,68.6004,452709.0
2021-08-19 14:40:00,70.19,70.21,70.06,70.12,187307.0,68.6102,68.6298,68.4831,68.5418,187307.0
2021-08-19 14:50:00,70.1,70.3,69.97,70.27,303583.0,68.5222,68.7177,68.3952,68.6884,303583.0
2021-08-19 15:00:00,70.26,70.51,70.26,70.42,295000.0,68.6786,68.923,68.6786,68.835,295000.0
2021-08-19 15:10:00,70.42,70.46,70.29,70.32,180923.0,68.835,68.8741,68.708,68.7373,180923.0
2021-08-19 15:20:00,70.33,70.44,70.29,70.41,352986.0,68.7471,68.8546,68.708,68.8253,352986.0
2021-08-19 15:30:00,70.41,70.45,70.24,70.28,334737.0,68.8253,68.8644,68.6591,68.6982,334737.0
2021-08-19 15:40:00,70.29,70.32,70.12,70.18,386713.0,68.708,68.7373,68.5418,68.6004,386713.0
2021-08-19 15:50:00,70.16,70.34,70.04,70.28,883229.0,68.5809,68.7568,68.4636,68.6982,883229.0
2021-08-20 09:30:00,70.14,70.95,70.14,70.77,937981.0,68.5613,69.3531,68.5613,69.1771,937981.0
2021-08-20 09:40:00,70.78,71.03,70.46,70.74,516029.0,69.1869,69.4313,68.8741,69.1478,516029.0
2021-08-20 09:50:00,70.71,70.81,70.24,70.36,514821.0,69.1185,69.2162,68.6591,68.7764,514821.0
2021-08-20 10:00:00,70.35,70.38,70.07,70.15,343393.0,68.7666,68.7959,68.4929,68.5711,343393.0
2021-08-20 10:10:00,70.16,70.7,70.14,70.53,357755.0,68.5809,69.1087,68.5613,68.9426,357755.0
2021-08-20 10:20:00,70.53,70.54,69.97,70.0,415075.0,68.9426,68.9523,68.3952,68.4245,415075.0
2021-08-20 10:30:00,70.01,70.29,70.01,70.16,313053.0,68.4343,68.708,68.4343,68.5809,313053.0
2021-08-20 10:40:00,70.16,70.36,70.04,70.22,222919.0,68.5809,68.7764,68.4636,68.6395,222919.0
2021-08-20 10:50:00,70.22,70.26,70.06,70.19,207947.0,68.6395,68.6786,68.4831,68.6102,207947.0
2021-08-20 11:00:00,70.19,70.23,70.04,70.09,164451.0,68.6102,68.6493,68.4636,68.5125,164451.0
2021-08-20 11:10:00,70.08,70.37,70.06,70.3,179494.0,68.5027,68.7862,68.4831,68.7177,179494.0
2021-08-20 11:20:00,70.3,70.36,70.0,70.08,189675.0,68.7177,68.7764,68.4245,68.5027,189675.0
2021-08-20 11:30:00,70.06,70.26,69.85,69.91,285562.0,68.4831,68.6786,68.2779,68.3365,285562.0
2021-08-20 11:40:00,69.91,69.92,69.72,69.84,335276.0,68.3365,68.3463,68.1508,68.2681,335276.0
2021-08-20 11:50:00,69.85,69.85,69.58,69.72,281033.0,68.2779,68.2779,68.0139,68.1508,281033.0
2021-08-20 12:00:00,69.71,69.87,69.7,69.84,229292.0,68.141,68.2974,68.1312,68.2681,229292.0
2021-08-20 12:10:00,69.84,69.93,69.67,69.82,288322.0,68.2681,68.3561,68.1019,68.2485,288322.0
2021-08-20 12:20:00,69.83,70.0,69.76,70.0,157702.0,68.2583,68.4245,68.1899,68.4245,157702.0
2021-08-20 12:30:00,70.02,70.14,69.99,70.12,181097.0,68.444,68.5613,68.4147,68.5418,181097.0
2021-08-20 12:40:00,70.12,70.14,70.03,70.09,142892.0,68.5418,68.5613,68.4538,68.5125,142892.0
2021-08-20 12:50:00,70.09,70.17,70.06,70.12,120121.0,68.5125,68.5907,68.4831,68.5418,120121.0
2021-08-20 13:00:00,70.12,70.13,69.98,70.05,132989.0,68.5418,68.5516,68.4049,68.4734,132989.0
2021-08-20 13:10:00,70.05,70.08,70.0,70.0,114607.0,68.4734,68.5027,68.4245,68.4245,114607.0
2021-08-20 13:20:00,70.0,70.05,69.97,69.98,90970.0,68.4245,68.4734,68.3952,68.4049,90970.0
2021-08-20 13:30:00,69.99,70.08,69.88,69.91,141215.0,68.4147,68.5027,68.3072,68.3365,141215.0
2021-08-20 13:40:00,69.91,69.95,69.85,69.94,156644.0,68.3365,68.3756,68.2779,68.3658,156644.0
2021-08-20 13:50:00,69.95,69.99,69.85,69.86,131476.0,68.3756,68.4147,68.2779,68.2876,131476.0
2021-08-20 14:00:00,69.87,69.97,69.85,69.88,212727.0,68.2974,68.3952,68.2779,68.3072,212727.0
2021-08-20 14:10:00,69.89,69.96,69.85,69.86,187246.0,68.317,68.3854,68.2779,68.2876,187246.0
2021-08-20 14:20:00,69.86,69.89,69.81,69.84,204665.0,68.2876,68.317,68.2388,68.2681,204665.0
2021-08-20 14:30:00,69.84,69.89,69.79,69.89,116755.0,68.2681,68.317,68.2192,68.317,116755.0
2021-08-20 14:40:00,69.89,69.94,69.82,69.93,114251.0,68.317,68.3658,68.2485,68.3561,114251.0
2021-08-20 14:50:00,69.93,70.01,69.92,69.99,105837.0,68.3561,68.4343,68.3463,68.4147,105837.0
2021-08-20 15:00:00,69.99,70.05,69.97,70.02,131921.0,68.4147,68.4734,68.3952,68.444,131921.0
2021-08-20 15:10:00,70.02,70.08,70.01,70.01,127948.0,68.444,68.5027,68.4343,68.4343,127948.0
2021-08-20 15:20:00,70.01,70.17,69.99,70.03,316219.0,68.4343,68.5907,68.4147,68.4538,316219.0
2021-08-20 15:30:00,70.03,70.18,70.01,70.17,236193.0,68.4538,68.6004,68.4343,68.5907,236193.0
2021-08-20 15:40:00,70.17,70.2,70.07,70.13,399307.0,68.5907,68.62,68.4929,68.5516,399307.0
2021-08-20 15:50:00,70.14,70.28,70.14,70.22,1232452.0,68.5613,68.6982,68.5613,68.6395,1232452.0
2021-08-23 09:30:00,70.84,71.75,70.84,71.6,1246566.0,69.2456,70.1351,69.2456,69.9885,1246566.0
2021-08-23 09:40:00,71.61,71.63,71.08,71.08,472895.0,69.9982,70.0178,69.4802,69.4802,472895.0
2021-08-23 09:50:00,71.07,71.48,70.55,70.9,887850.0,69.4704,69.8712,68.9621,69.3042,887850.0
2021-08-23 10:00:00,70.9,71.12,70.39,70.45,711968.0,69.3042,69.5193,68.8057,68.8644,711968.0
2021-08-23 10:10:00,70.45,70.71,70.33,70.42,608654.0,68.8644,69.1185,68.7471,68.835,608654.0
2021-08-23 10:20:00,70.42,70.61,69.0,69.39,1703599.0,68.835,69.0207,67.447,67.8282,1703599.0
2021-08-23 10:30:00,69.41,70.3,69.33,70.29,1006880.0,67.8478,68.7177,67.7696,68.708,1006880.0
2021-08-23 10:40:00,70.3,70.62,70.21,70.61,339189.0,68.7177,69.0305,68.6298,69.0207,339189.0
2021-08-23 10:50:00,70.61,70.97,70.61,70.96,580320.0,69.0207,69.3726,69.0207,69.3629,580320.0
2021-08-23 11:00:00,70.97,70.99,70.71,70.89,385876.0,69.3726,69.3922,69.1185,69.2944,385876.0
2021-08-23 11:10:00,70.89,70.92,70.71,70.8,641063.0,69.2944,69.3238,69.1185,69.2065,641063.0
2021-08-23 11:20:00,70.79,70.8,70.75,70.8,299549.0,69.1967,69.2065,69.1576,69.2065,299549.0
2021-08-23 11:30:00,70.8,71.18,70.79,71.15,1540877.0,69.2065,69.5779,69.1967,69.5486,1540877.0
2021-08-23 11:40:00,71.14,71.21,70.97,71.16,205067.0,69.5388,69.6072,69.3726,69.5584,205067.0
2021-08-23 11:50:00,71.17,71.45,71.09,71.41,212625.0,69.5681,69.8418,69.4899,69.8027,212625.0
2021-08-23 12:00:00,71.41,71.43,71.29,71.37,204369.0,69.8027,69.8223,69.6854,69.7636,204369.0
2021-08-23 12:10:00,71.37,71.4,71.28,71.34,154324.0,69.7636,69.793,69.6757,69.7343,154324.0
2021-08-23 12:20:00,71.35,71.38,71.26,71.31,257044.0,69.7441,69.7734,69.6561,69.705,257044.0
2021-08-23 12:30:00,71.32,71.35,71.26,71.28,242151.0,69.7148,69.7441,69.6561,69.6757,242151.0
2021-08-23 12:40:00,71.28,71.48,71.25,71.27,583400.0,69.6757,69.8712,69.6463,69.6659,583400.0
2021-08-23 12:50:00,71.27,71.47,71.25,71.43,183856.0,69.6659,69.8614,69.6463,69.8223,183856.0
2021-08-23 13:00:00,71.44,71.45,71.33,71.39,176138.0,69.8321,69.8418,69.7245,69.7832,176138.0
2021-08-23 13:10:00,71.39,71.66,71.39,71.53,514656.0,69.7832,70.0471,69.7832,69.92,514656.0
2021-08-23 13:20:00,71.53,71.64,71.53,71.53,295348.0,69.92,70.0276,69.92,69.92,295348.0
2021-08-23 13:30:00,71.53,71.55,71.37,71.38,155257.0,69.92,69.9396,69.7636,69.7734,155257.0
2021-08-23 13:40:00,71.39,71.59,71.39,71.53,299524.0,69.7832,69.9787,69.7832,69.92,299524.0
2021-08-23 13:50:00,71.53,71.66,71.53,71.62,208168.0,69.92,70.0471,69.92,70.008,208168.0
2021-08-23 14:00:00,71.63,71.65,71.52,71.64,140059.0,70.0178,70.0373,69.9103,70.0276,140059.0
2021-08-23 14:10:00,71.64,71.76,71.4,71.64,1043138.0,70.0276,70.1449,69.793,70.0276,1043138.0
2021-08-23 14:20:00,71.64,71.72,71.6,71.65,309908.0,70.0276,70.1058,69.9885,70.0373,309908.0
2021-08-23 14:30:00,71.66,71.75,71.66,71.67,111541.0,70.0471,70.1351,70.0471,70.0569,111541.0
2021-08-23 14:40:00,71.66,71.7,71.62,71.66,101753.0,70.0471,70.0862,70.008,70.0471,101753.0
2021-08-23 14:50:00,71.67,71.71,71.6,71.61,126521.0,70.0569,70.096,69.9885,69.9982,126521.0
2021-08-23 15:00:00,71.62,71.68,71.54,71.55,180686.0,70.008,70.0667,69.9298,69.9396,180686.0
2021-08-23 15:10:00,71.55,71.7,71.53,71.65,201589.0,69.9396,70.0862,69.92,70.0373,201589.0
2021-08-23 15:20:00,71.65,71.66,71.56,71.65,227812.0,70.0373,70.0471,69.9494,70.0373,227812.0
2021-08-23 15:30:00,71.64,71.78,71.62,71.72,272080.0,70.0276,70.1644,70.008,70.1058,272080.0
2021-08-23 15:40:00,71.71,71.78,71.64,71.72,255535.0,70.096,70.1644,70.0276,70.1058,255535.0
2021-08-23 15:50:00,71.73,71.88,71.68,71.73,962435.0,70.1155,70.2622,70.0667,70.1155,962435.0
2021-08-24 09:30:00,72.18,72.45,71.69,72.21,1179450.0,70.5554,70.8193,70.0764,70.5847,1179450.0
2021-08-24 09:40:00,72.23,72.59,72.15,72.24,714443.0,70.6043,70.9562,70.5261,70.6141,714443.0
2021-08-24 09:50:00,72.24,72.61,72.17,72.42,548352.0,70.6141,70.9757,70.5456,70.79,548352.0
2021-08-24 10:00:00,72.42,72.69,72.03,72.11,665222.0,70.79,71.0539,70.4088,70.487,665222.0
2021-08-24 10:10:00,72.12,72.33,71.79,72.31,905461.0,70.4968,70.702,70.1742,70.6825,905461.0
2021-08-24 10:20:00,72.3,72.49,72.0,72.11,979832.0,70.6727,70.8584,70.3795,70.487,979832.0
2021-08-24 10:30:00,72.11,72.34,72.05,72.15,561465.0,70.487,70.7118,70.4283,70.5261,561465.0
2021-08-24 10:40:00,72.15,72.15,71.88,71.89,309164.0,70.5261,70.5261,70.2622,70.2719,309164.0
2021-08-24 10:50:00,71.89,72.3,71.87,72.24,341312.0,70.2719,70.6727,70.2524,70.6141,341312.0
2021-08-24 11:00:00,72.24,72.37,72.06,72.12,339455.0,70.6141,70.7411,70.4381,70.4968,339455.0
2021-08-24 11:10:00,72.12,72.2,71.98,71.98,283977.0,70.4968,70.575,70.3599,70.3599,283977.0
2021-08-24 11:20:00,71.99,72.16,71.99,72.01,180393.0,70.3697,70.5359,70.3697,70.3892,180393.0
2021-08-24 11:30:00,72.0,72.05,71.87,71.91,387937.0,70.3795,70.4283,70.2524,70.2915,387937.0
2021-08-24 11:40:00,71.91,72.35,71.9,72.3,328782.0,70.2915,70.7216,70.2817,70.6727,328782.0
2021-08-24 11:50:00,72.3,72.43,72.3,72.34,283402.0,70.6727,70.7998,70.6727,70.7118,283402.0
2021-08-24 12:00:00,72.34,72.34,72.15,72.15,397417.0,70.7118,70.7118,70.5261,70.5261,397417.0
2021-08-24 12:10:00,72.16,72.19,71.89,71.93,518440.0,70.5359,70.5652,70.2719,70.311,518440.0
2021-08-24 12:20:00,71.92,72.08,71.89,71.92,267221.0,70.3013,70.4577,70.2719,70.3013,267221.0
2021-08-24 12:30:00,71.93,72.12,71.93,72.05,276268.0,70.311,70.4968,70.311,70.4283,276268.0
2021-08-24 12:40:00,72.06,72.13,72.0,72.02,174021.0,70.4381,70.5065,70.3795,70.399,174021.0
2021-08-24 12:50:00,72.03,72.15,72.02,72.1,236496.0,70.4088,70.5261,70.399,70.4772,236496.0
2021-08-24 13:00:00,72.1,72.15,72.06,72.14,288873.0,70.4772,70.5261,70.4381,70.5163,288873.0
2021-08-24 13:10:00,72.14,72.14,72.0,72.01,497494.0,70.5163,70.5163,70.3795,70.3892,497494.0
2021-08-24 13:20:00,72.02,72.11,72.0,72.11,221158.0,70.399,70.487,70.3795,70.487,221158.0
2021-08-24 13:30:00,72.1,72.15,72.05,72.07,147510.0,70.4772,70.5261,70.4283,70.4479,147510.0
2021-08-24 13:40:00,72.06,72.1,72.02,72.05,163374.0,70.4381,70.4772,70.399,70.4283,163374.0
2021-08-24 13:50:00,72.05,72.11,72.0,72.06,185564.0,70.4283,70.487,70.3795,70.4381,185564.0
2021-08-24 14:00:00,72.07,72.07,71.98,72.01,215397.0,70.4479,70.4479,70.3599,70.3892,215397.0
2021-08-24 14:10:00,72.01,72.09,71.99,72.0,120892.0,70.3892,70.4674,70.3697,70.3795,120892.0
2021-08-24 14:20:00,72.01,72.06,71.99,72.06,164055.0,70.3892,70.4381,70.3697,70.4381,164055.0
2021-08-24 14:30:00,72.06,72.1,72.01,72.06,148757.0,70.4381,70.4772,70.3892,70.4381,148757.0
2021-08-24 14:40:00,72.06,72.12,71.95,72.12,556374.0,70.4381,70.4968,70.3306,70.4968,556374.0
2021-08-24 14:50:00,72.12,72.12,72.06,72.08,212363.0,70.4968,70.4968,70.4381,70.4577,212363.0
2021-08-24 15:00:00,72.07,72.09,71.97,72.09,296846.0,70.4479,70.4674,70.3501,70.4674,296846.0
2021-08-24 15:10:00,72.09,72.09,72.04,72.06,232553.0,70.4674,70.4674,70.4186,70.4381,232553.0
2021-08-24 15:20:00,72.06,72.16,72.06,72.11,305497.0,70.4381,70.5359,70.4381,70.487,305497.0
2021-08-24 15:30:00,72.11,72.14,72.04,72.09,250299.0,70.487,70.5163,70.4186,70.4674,250299.0
2021-08-24 15:40:00,72.1,72.12,71.86,71.89,503250.0,70.4772,70.4968,70.2426,70.2719,503250.0
2021-08-24 15:50:00,71.89,72.03,71.86,72.01,790992.0,70.2719,70.4088,70.2426,70.3892,790992.0
2021-08-25 09:30:00,72.88,73.52,72.51,72.84,1831316.0,71.2397,71.8653,70.878,71.2006,1831316.0
2021-08-25 09:40:00,72.84,73.1,72.48,72.73,1013526.0,71.2006,71.4547,70.8487,71.093,1013526.0
2021-08-25 09:50:00,72.73,73.09,72.57,72.73,742065.0,71.093,71.4449,70.9366,71.093,742065.0
2021-08-25 10:00:00,72.75,72.8,72.31,72.52,697105.0,71.1126,71.1615,70.6825,70.8878,697105.0
2021-08-25 10:10:00,72.51,72.77,72.47,72.62,649360.0,70.878,71.1321,70.8389,70.9855,649360.0
2021-08-25 10:20:00,72.62,72.68,72.4,72.66,432986.0,70.9855,71.0442,70.7705,71.0246,432986.0
2021-08-25 10:30:00,72.67,72.7,72.32,72.4,402712.0,71.0344,71.0637,70.6923,70.7705,402712.0
2021-08-25 10:40:00,72.41,72.45,72.17,72.22,398459.0,70.7802,70.8193,70.5456,70.5945,398459.0
2021-08-25 10:50:00,72.22,72.33,72.19,72.28,265816.0,70.5945,70.702,70.5652,70.6532,265816.0
2021-08-25 11:00:00,72.27,72.52,72.25,72.51,235080.0,70.6434,70.8878,70.6238,70.878,235080.0
2021-08-25 11:10:00,72.52,72.59,72.42,72.53,178875.0,70.8878,70.9562,70.79,70.8975,178875.0
2021-08-25 11:20:00,72.54,72.65,72.51,72.63,208999.0,70.9073,71.0148,70.878,70.9953,208999.0
2021-08-25 11:30:00,72.63,72.7,72.59,72.67,241727.0,70.9953,71.0637,70.9562,71.0344,241727.0
2021-08-25 11:40:00,72.67,72.84,72.66,72.78,327042.0,71.0344,71.2006,71.0246,71.1419,327042.0
2021-08-25 11:50:00,72.78,72.8,72.65,72.71,131005.0,71.1419,71.1615,71.0148,71.0735,131005.0
2021-08-25 12:00:00,72.7,72.74,72.63,72.7,132663.0,71.0637,71.1028,70.9953,71.0637,132663.0
2021-08-25 12:10:00,72.69,72.82,72.66,72.81,151422.0,71.0539,71.181,71.0246,71.1712,151422.0
2021-08-25 12:20:00,72.81,72.9,72.77,72.82,218556.0,71.1712,71.2592,71.1321,71.181,218556.0
2021-08-25 12:30:00,72.83,72.88,72.79,72.86,135886.0,71.1908,71.2397,71.1517,71.2201,135886.0
2021-08-25 12:40:00,72.86,73.03,72.85,72.9,589455.0,71.2201,71.3863,71.2103,71.2592,589455.0
2021-08-25 12:50:00,72.9,72.98,72.86,72.95,140359.0,71.2592,71.3374,71.2201,71.3081,140359.0
2021-08-25 13:00:00,72.95,72.97,72.82,72.83,121746.0,71.3081,71.3276,71.181,71.1908,121746.0
2021-08-25 13:10:00,72.84,72.97,72.81,72.95,132772.0,71.2006,71.3276,71.1712,71.3081,132772.0
2021-08-25 13:20:00,72.94,73.09,72.93,73.09,151672.0,71.2983,71.4449,71.2885,71.4449,151672.0
2021-08-25 13:30:00,73.09,73.2,73.07,73.12,249279.0,71.4449,71.5525,71.4254,71.4743,249279.0
2021-08-25 13:40:00,73.11,73.32,73.11,73.15,295827.0,71.4645,71.6698,71.4645,71.5036,295827.0
2021-08-25 13:50:00,73.16,73.17,73.08,73.1,177082.0,71.5134,71.5231,71.4352,71.4547,177082.0
2021-08-25 14:00:00,73.12,76.2,73.01,75.38,3043630.0,71.4743,74.4849,71.3667,73.6834,3043630.0
2021-08-25 14:10:00,75.36,77.03,74.54,75.02,7686322.0,73.6638,75.2963,72.8623,73.3315,7686322.0
2021-08-25 14:20:00,75.03,75.57,74.54,74.87,2475494.0,73.3413,73.8691,72.8623,73.1849,2475494.0
2021-08-25 14:30:00,74.86,74.92,74.45,74.77,1054608.0,73.1751,73.2337,72.7743,73.0871,1054608.0
2021-08-25 14:40:00,74.78,75.17,74.58,74.76,1155774.0,73.0969,73.4781,72.9014,73.0773,1155774.0
2021-08-25 14:50:00,74.76,74.88,74.54,74.67,989420.0,73.0773,73.1946,72.8623,72.9894,989420.0
2021-08-25 15:00:00,74.67,74.68,74.28,74.36,640285.0,72.9894,72.9991,72.6081,72.6863,640285.0
2021-08-25 15:10:00,74.36,74.52,74.16,74.26,556056.0,72.6863,72.8427,72.4908,72.5886,556056.0
2021-08-25 15:20:00,74.26,74.53,74.18,74.36,587067.0,72.5886,72.8525,72.5104,72.6863,587067.0
2021-08-25 15:30:00,74.36,74.43,74.12,74.15,522955.0,72.6863,72.7548,72.4517,72.4811,522955.0
2021-08-25 15:40:00,74.14,74.32,74.01,74.03,555517.0,72.4713,72.6472,72.3442,72.3638,555517.0
2021-08-25 15:50:00,74.04,74.12,73.95,74.05,1499112.0,72.3735,72.4517,72.2856,72.3833,1499112.0
2021-08-26 09:30:00,73.23,73.24,72.21,72.87,1831609.0,71.5818,71.5916,70.5847,71.2299,1831609.0
2021-08-26 09:40:00,72.87,73.1,72.51,72.77,819438.0,71.2299,71.4547,70.878,71.1321,819438.0
2021-08-26 09:50:00,72.76,72.98,72.67,72.7,672039.0,71.1224,71.3374,71.0344,71.0637,672039.0
2021-08-26 10:00:00,72.68,72.71,72.52,72.6,608528.0,71.0442,71.0735,70.8878,70.966,608528.0
2021-08-26 10:10:00,72.6,72.64,72.35,72.42,611357.0,70.966,71.0051,70.7216,70.79,611357.0
2021-08-26 10:20:00,72.41,72.53,72.06,72.15,815971.0,70.7802,70.8975,70.4381,70.5261,815971.0
2021-08-26 10:30:00,72.15,72.29,72.06,72.07,543475.0,70.5261,70.6629,70.4381,70.4479,543475.0
2021-08-26 10:40:00,72.06,72.11,71.91,71.97,644140.0,70.4381,70.487,70.2915,70.3501,644140.0
2021-08-26 10:50:00,71.98,72.04,71.85,71.91,427700.0,70.3599,70.4186,70.2328,70.2915,427700.0
2021-08-26 11:00:00,71.91,71.95,71.7,71.76,650108.0,70.2915,70.3306,70.0862,70.1449,650108.0
2021-08-26 11:10:00,71.74,72.19,71.72,72.05,432535.0,70.1253,70.5652,70.1058,70.4283,432535.0
2021-08-26 11:20:00,72.03,72.22,72.02,72.15,240460.0,70.4088,70.5945,70.399,70.5261,240460.0
2021-08-26 11:30:00,72.15,72.23,72.0,72.21,214863.0,70.5261,70.6043,70.3795,70.5847,214863.0
2021-08-26 11:40:00,72.21,72.25,72.06,72.12,225543.0,70.5847,70.6238,70.4381,70.4968,225543.0
2021-08-26 11:50:00,72.12,72.27,72.11,72.21,173005.0,70.4968,70.6434,70.487,70.5847,173005.0
2021-08-26 12:00:00,72.2,72.5,72.2,72.47,331375.0,70.575,70.8682,70.575,70.8389,331375.0
2021-08-26 12:10:00,72.48,72.51,72.35,72.38,221371.0,70.8487,70.878,70.7216,70.7509,221371.0
2021-08-26 12:20:00,72.37,72.59,72.29,72.53,224131.0,70.7411,70.9562,70.6629,70.8975,224131.0
2021-08-26 12:30:00,72.53,72.65,72.49,72.54,148248.0,70.8975,71.0148,70.8584,70.9073,148248.0
2021-08-26 12:40:00,72.55,72.64,72.5,72.59,121252.0,70.9171,71.0051,70.8682,70.9562,121252.0
2021-08-26 12:50:00,72.6,72.69,72.51,72.55,302025.0,70.966,71.0539,70.878,70.9171,302025.0
2021-08-26 13:00:00,72.55,72.63,72.5,72.53,257660.0,70.9171,70.9953,70.8682,70.8975,257660.0
2021-08-26 13:10:00,72.53,72.62,72.49,72.61,314548.0,70.8975,70.9855,70.8584,70.9757,314548.0
2021-08-26 13:20:00,72.61,72.63,72.4,72.4,278084.0,70.9757,70.9953,70.7705,70.7705,278084.0
2021-08-26 13:30:00,72.41,72.61,72.4,72.57,166917.0,70.7802,70.9757,70.7705,70.9366,166917.0
2021-08-26 13:40:00,72.58,72.7,72.54,72.68,162410.0,70.9464,71.0637,70.9073,71.0442,162410.0
2021-08-26 13:50:00,72.7,72.82,72.65,72.81,291834.0,71.0637,71.181,71.0148,71.1712,291834.0
2021-08-26 14:00:00,72.81,72.84,72.71,72.74,190827.0,71.1712,71.2006,71.0735,71.1028,190827.0
2021-08-26 14:10:00,72.75,72.85,72.74,72.77,172896.0,71.1126,71.2103,71.1028,71.1321,172896.0
2021-08-26 14:20:00,72.76,72.94,72.74,72.94,223034.0,71.1224,71.2983,71.1028,71.2983,223034.0
2021-08-26 14:30:00,72.94,72.94,72.72,72.74,168469.0,71.2983,71.2983,71.0833,71.1028,168469.0
2021-08-26 14:40:00,72.73,72.78,72.55,72.56,320739.0,71.093,71.1419,70.9171,70.9269,320739.0
2021-08-26 14:50:00,72.55,72.64,72.5,72.53,183145.0,70.9171,71.0051,70.8682,70.8975,183145.0
2021-08-26 15:00:00,72.52,72.52,72.33,72.42,277561.0,70.8878,70.8878,70.702,70.79,277561.0
2021-08-26 15:10:00,72.43,72.62,72.37,72.6,182789.0,70.7998,70.9855,70.7411,70.966,182789.0
2021-08-26 15:20:00,72.61,72.65,72.49,72.61,215325.0,70.9757,71.0148,70.8584,70.9757,215325.0
2021-08-26 15:30:00,72.61,72.74,72.6,72.67,198526.0,70.9757,71.1028,70.966,71.0344,198526.0
2021-08-26 15:40:00,72.67,72.86,72.65,72.83,366224.0,71.0344,71.2201,71.0148,71.1908,366224.0
2021-08-26 15:50:00,72.83,72.9,72.72,72.76,874270.0,71.1908,71.2592,71.0833,71.1224,874270.0
2021-08-27 09:30:00,72.46,72.81,72.15,72.77,853426.0,70.8291,71.1712,70.5261,71.1321,853426.0
2021-08-27 09:40:00,72.75,73.28,72.73,72.89,755202.0,71.1126,71.6307,71.093,71.2494,755202.0
2021-08-27 09:50:00,72.88,73.05,72.8,72.97,290024.0,71.2397,71.4058,71.1615,71.3276,290024.0
2021-08-27 10:00:00,72.97,73.24,72.86,72.92,386663.0,71.3276,71.5916,71.2201,71.2788,386663.0
2021-08-27 10:10:00,72.91,73.25,72.88,73.06,396088.0,71.269,71.6013,71.2397,71.4156,396088.0
2021-08-27 10:20:00,73.05,73.17,72.74,72.96,461981.0,71.4058,71.5231,71.1028,71.3179,461981.0
2021-08-27 10:30:00,72.97,73.39,72.96,73.37,400473.0,71.3276,71.7382,71.3179,71.7186,400473.0
2021-08-27 10:40:00,73.36,73.66,73.3,73.59,546141.0,71.7089,72.0021,71.6502,71.9337,546141.0
2021-08-27 10:50:00,73.58,73.98,73.55,73.87,487387.0,71.9239,72.3149,71.8946,72.2074,487387.0
2021-08-27 11:00:00,73.88,73.92,73.55,73.66,399517.0,72.2172,72.2563,71.8946,72.0021,399517.0
2021-08-27 11:10:00,73.67,73.98,73.67,73.97,326966.0,72.0119,72.3149,72.0119,72.3051,326966.0
2021-08-27 11:20:00,73.97,74.03,73.72,73.75,399956.0,72.3051,72.3638,72.0608,72.0901,399956.0
2021-08-27 11:30:00,73.74,73.98,73.67,73.75,327492.0,72.0803,72.3149,72.0119,72.0901,327492.0
2021-08-27 11:40:00,73.75,73.95,73.74,73.78,147064.0,72.0901,72.2856,72.0803,72.1194,147064.0
2021-08-27 11:50:00,73.78,73.94,73.75,73.81,125993.0,72.1194,72.2758,72.0901,72.1487,125993.0
2021-08-27 12:00:00,73.82,73.91,73.74,73.78,134082.0,72.1585,72.2465,72.0803,72.1194,134082.0
2021-08-27 12:10:00,73.79,74.0,73.69,73.98,274041.0,72.1292,72.3344,72.0314,72.3149,274041.0
2021-08-27 12:20:00,73.98,74.03,73.86,73.88,193798.0,72.3149,72.3638,72.1976,72.2172,193798.0
2021-08-27 12:30:00,73.88,73.96,73.85,73.95,195513.0,72.2172,72.2953,72.1878,72.2856,195513.0
2021-08-27 12:40:00,73.95,74.03,73.91,73.98,181120.0,72.2856,72.3638,72.2465,72.3149,181120.0
2021-08-27 12:50:00,73.98,74.1,73.96,74.08,189391.0,72.3149,72.4322,72.2953,72.4126,189391.0
2021-08-27 13:00:00,74.08,74.15,73.99,74.0,243534.0,72.4126,72.4811,72.3247,72.3344,243534.0
2021-08-27 13:10:00,74.01,74.04,73.89,73.97,216930.0,72.3442,72.3735,72.2269,72.3051,216930.0
2021-08-27 13:20:00,73.97,74.07,73.97,73.99,117469.0,72.3051,72.4029,72.3051,72.3247,117469.0
2021-08-27 13:30:00,73.99,74.08,73.95,74.06,131847.0,72.3247,72.4126,72.2856,72.3931,131847.0
2021-08-27 13:40:00,74.06,74.08,73.99,74.0,112882.0,72.3931,72.4126,72.3247,72.3344,112882.0
2021-08-27 13:50:00,74.0,74.05,73.98,74.05,132475.0,72.3344,72.3833,72.3149,72.3833,132475.0
2021-08-27 14:00:00,74.04,74.06,73.83,73.84,240125.0,72.3735,72.3931,72.1683,72.1781,240125.0
2021-08-27 14:10:00,73.84,74.01,73.8,73.95,227416.0,72.1781,72.3442,72.139,72.2856,227416.0
2021-08-27 14:20:00,73.95,74.05,73.93,74.03,108977.0,72.2856,72.3833,72.266,72.3638,108977.0
2021-08-27 14:30:00,74.03,74.04,73.98,73.99,83749.0,72.3638,72.3735,72.3149,72.3247,83749.0
2021-08-27 14:40:00,73.99,74.05,73.98,74.0,215545.0,72.3247,72.3833,72.3149,72.3344,215545.0
2021-08-27 14:50:00,74.0,74.04,73.97,74.03,145018.0,72.3344,72.3735,72.3051,72.3638,145018.0
2021-08-27 15:00:00,74.03,74.12,74.0,74.1,231656.0,72.3638,72.4517,72.3344,72.4322,231656.0
2021-08-27 15:10:00,74.11,74.11,73.93,73.94,228143.0,72.442,72.442,72.266,72.2758,228143.0
2021-08-27 15:20:00,73.93,74.05,73.91,74.03,230967.0,72.266,72.3833,72.2465,72.3638,230967.0
2021-08-27 15:30:00,74.04,74.04,73.89,73.94,440577.0,72.3735,72.3735,72.2269,72.2758,440577.0
2021-08-27 15:40:00,73.94,73.97,73.81,73.82,369429.0,72.2758,72.3051,72.1487,72.1585,369429.0
2021-08-27 15:50:00,73.83,74.08,73.82,73.99,1109708.0,72.1683,72.4126,72.1585,72.3247,1109708.0
2021-08-30 09:30:00,74.16,74.75,73.8,74.25,921412.0,72.4908,73.0676,72.139,72.5788,921412.0
2021-08-30 09:40:00,74.26,74.29,73.35,73.36,690449.0,72.5886,72.6179,71.6991,71.7089,690449.0
2021-08-30 09:50:00,73.37,73.82,73.37,73.55,547145.0,71.7186,72.1585,71.7186,71.8946,547145.0
2021-08-30 10:00:00,73.55,73.57,73.16,73.17,503113.0,71.8946,71.9141,71.5134,71.5231,503113.0
2021-08-30 10:10:00,73.17,73.17,72.83,73.13,747010.0,71.5231,71.5231,71.1908,71.484,747010.0
2021-08-30 10:20:00,73.12,73.36,73.07,73.17,369943.0,71.4743,71.7089,71.4254,71.5231,369943.0
2021-08-30 10:30:00,73.17,73.28,72.98,73.11,288753.0,71.5231,71.6307,71.3374,71.4645,288753.0
2021-08-30 10:40:00,73.12,73.23,72.99,73.21,229559.0,71.4743,71.5818,71.3472,71.5622,229559.0
2021-08-30 10:50:00,73.21,73.35,73.18,73.25,219330.0,71.5622,71.6991,71.5329,71.6013,219330.0
2021-08-30 11:00:00,73.22,73.3,72.86,72.93,339226.0,71.572,71.6502,71.2201,71.2885,339226.0
2021-08-30 11:10:00,72.93,73.04,72.84,72.89,370611.0,71.2885,71.3961,71.2006,71.2494,370611.0
2021-08-30 11:20:00,72.89,73.14,72.88,73.1,256597.0,71.2494,71.4938,71.2397,71.4547,256597.0
2021-08-30 11:30:00,73.1,73.23,73.1,73.15,135527.0,71.4547,71.5818,71.4547,71.5036,135527.0
2021-08-30 11:40:00,73.15,73.3,73.11,73.28,150132.0,71.5036,71.6502,71.4645,71.6307,150132.0
2021-08-30 11:50:00,73.28,73.34,73.22,73.26,199810.0,71.6307,71.6893,71.572,71.6111,199810.0
2021-08-30 12:00:00,73.26,73.36,73.19,73.28,176919.0,71.6111,71.7089,71.5427,71.6307,176919.0
2021-08-30 12:10:00,73.29,73.52,73.2,73.31,236924.0,71.6404,71.8653,71.5525,71.66,236924.0
2021-08-30 12:20:00,73.31,73.45,73.3,73.43,130049.0,71.66,71.7968,71.6502,71.7773,130049.0
2021-08-30 12:30:00,73.43,73.48,73.37,73.4,120574.0,71.7773,71.8262,71.7186,71.748,120574.0
2021-08-30 12:40:00,73.4,73.4,73.29,73.31,96947.0,71.748,71.748,71.6404,71.66,96947.0
2021-08-30 12:50:00,73.31,73.34,73.25,73.31,77541.0,71.66,71.6893,71.6013,71.66,77541.0
2021-08-30 13:00:00,73.31,73.38,73.27,73.33,76014.0,71.66,71.7284,71.6209,71.6795,76014.0
2021-08-30 13:10:00,73.33,73.43,73.29,73.42,94149.0,71.6795,71.7773,71.6404,71.7675,94149.0
2021-08-30 13:20:00,73.42,73.47,73.41,73.45,99494.0,71.7675,71.8164,71.7577,71.7968,99494.0
2021-08-30 13:30:00,73.44,73.45,73.28,73.42,154183.0,71.7871,71.7968,71.6307,71.7675,154183.0
2021-08-30 13:40:00,73.42,73.48,73.37,73.38,93259.0,71.7675,71.8262,71.7186,71.7284,93259.0
2021-08-30 13:50:00,73.39,73.42,73.36,73.4,73147.0,71.7382,71.7675,71.7089,71.748,73147.0
2021-08-30 14:00:00,73.4,73.43,73.31,73.35,104914.0,71.748,71.7773,71.66,71.6991,104914.0
2021-08-30 14:10:00,73.36,73.47,73.35,73.35,113174.0,71.7089,71.8164,71.6991,71.6991,113174.0
2021-08-30 14:20:00,73.35,73.35,73.15,73.21,217663.0,71.6991,71.6991,71.5036,71.5622,217663.0
2021-08-30 14:30:00,73.22,73.31,73.19,73.2,171308.0,71.572,71.66,71.5427,71.5525,171308.0
2021-08-30 14:40:00,73.19,73.33,73.19,73.3,148836.0,71.5427,71.6795,71.5427,71.6502,148836.0
2021-08-30 14:50:00,73.31,73.35,73.27,73.29,89417.0,71.66,71.6991,71.6209,71.6404,89417.0
2021-08-30 15:00:00,73.28,73.31,73.19,73.23,165231.0,71.6307,71.66,71.5427,71.5818,165231.0
2021-08-30 15:10:00,73.23,73.35,73.18,73.31,157766.0,71.5818,71.6991,71.5329,71.66,157766.0
2021-08-30 15:20:00,73.31,73.31,73.2,73.28,132365.0,71.66,71.66,71.5525,71.6307,132365.0
2021-08-30 15:30:00,73.28,73.35,73.24,73.27,201502.0,71.6307,71.6991,71.5916,71.6209,201502.0
2021-08-30 15:40:00,73.27,73.33,73.14,73.32,399138.0,71.6209,71.6795,71.4938,71.6698,399138.0
2021-08-30 15:50:00,73.3,73.4,73.13,73.17,914313.0,71.6502,71.748,71.484,71.5231,914313.0
2021-08-31 09:30:00,73.69,74.33,73.47,73.97,1511299.0,72.0314,72.657,71.8164,72.3051,1511299.0
2021-08-31 09:40:00,73.96,74.62,73.62,73.8,769244.0,72.2953,72.9405,71.963,72.139,769244.0
2021-08-31 09:50:00,73.78,73.78,73.32,73.33,559981.0,72.1194,72.1194,71.6698,71.6795,559981.0
2021-08-31 10:00:00,73.32,73.94,73.32,73.79,394981.0,71.6698,72.2758,71.6698,72.1292,394981.0
2021-08-31 10:10:00,73.77,74.08,73.61,74.01,444078.0,72.1096,72.4126,71.9532,72.3442,444078.0
2021-08-31 10:20:00,74.0,74.17,73.62,73.66,434321.0,72.3344,72.5006,71.963,72.0021,434321.0
2021-08-31 10:30:00,73.64,73.79,73.45,73.62,279585.0,71.9826,72.1292,71.7968,71.963,279585.0
2021-08-31 10:40:00,73.64,73.9,73.61,73.83,284133.0,71.9826,72.2367,71.9532,72.1683,284133.0
2021-08-31 10:50:00,73.83,73.83,73.54,73.65,271638.0,72.1683,72.1683,71.8848,71.9923,271638.0
2021-08-31 11:00:00,73.65,73.79,73.45,73.68,295530.0,71.9923,72.1292,71.7968,72.0217,295530.0
2021-08-31 11:10:00,73.67,73.91,73.54,73.88,178588.0,72.0119,72.2465,71.8848,72.2172,178588.0
2021-08-31 11:20:00,73.88,73.94,73.75,73.78,158121.0,72.2172,72.2758,72.0901,72.1194,158121.0
2021-08-31 11:30:00,73.76,74.04,73.75,73.98,174031.0,72.0999,72.3735,72.0901,72.3149,174031.0
2021-08-31 11:40:00,73.97,74.12,73.94,74.07,155224.0,72.3051,72.4517,72.2758,72.4029,155224.0
2021-08-31 11:50:00,74.06,74.41,74.05,74.23,345027.0,72.3931,72.7352,72.3833,72.5593,345027.0
2021-08-31 12:00:00,74.22,74.29,74.13,74.2,172229.0,72.5495,72.6179,72.4615,72.5299,172229.0
2021-08-31 12:10:00,74.2,74.25,74.13,74.16,158676.0,72.5299,72.5788,72.4615,72.4908,158676.0
2021-08-31 12:20:00,74.17,74.35,74.09,74.34,226611.0,72.5006,72.6766,72.4224,72.6668,226611.0
2021-08-31 12:30:00,74.33,74.34,74.21,74.26,112278.0,72.657,72.6668,72.5397,72.5886,112278.0
2021-08-31 12:40:00,74.27,74.42,74.25,74.37,155603.0,72.5984,72.745,72.5788,72.6961,155603.0
2021-08-31 12:50:00,74.36,74.4,74.31,74.38,126863.0,72.6863,72.7254,72.6375,72.7059,126863.0
2021-08-31 13:00:00,74.38,74.4,74.23,74.24,116066.0,72.7059,72.7254,72.5593,72.569,116066.0
2021-08-31 13:10:00,74.23,74.34,74.22,74.28,124166.0,72.5593,72.6668,72.5495,72.6081,124166.0
2021-08-31 13:20:00,74.29,74.3,74.14,74.21,153278.0,72.6179,72.6277,72.4713,72.5397,153278.0
2021-08-31 13:30:00,74.21,74.26,74.06,74.14,119124.0,72.5397,72.5886,72.3931,72.4713,119124.0
2021-08-31 13:40:00,74.14,74.17,74.04,74.11,126619.0,72.4713,72.5006,72.3735,72.442,126619.0
2021-08-31 13:50:00,74.1,74.17,74.06,74.11,117541.0,72.4322,72.5006,72.3931,72.442,117541.0
2021-08-31 14:00:00,74.12,74.13,74.02,74.11,120971.0,72.4517,72.4615,72.354,72.442,120971.0
2021-08-31 14:10:00,74.1,74.27,74.08,74.26,152581.0,72.4322,72.5984,72.4126,72.5886,152581.0
2021-08-31 14:20:00,74.26,74.33,74.2,74.25,200705.0,72.5886,72.657,72.5299,72.5788,200705.0
2021-08-31 14:30:00,74.26,74.32,74.22,74.23,87833.0,72.5886,72.6472,72.5495,72.5593,87833.0
2021-08-31 14:40:00,74.24,74.31,74.21,74.26,73516.0,72.569,72.6375,72.5397,72.5886,73516.0
2021-08-31 14:50:00,74.26,74.35,74.25,74.32,93174.0,72.5886,72.6766,72.5788,72.6472,93174.0
2021-08-31 15:00:00,74.31,74.33,74.14,74.19,111137.0,72.6375,72.657,72.4713,72.5202,111137.0
2021-08-31 15:10:00,74.18,74.19,74.13,74.16,119910.0,72.5104,72.5202,72.4615,72.4908,119910.0
2021-08-31 15:20:00,74.16,74.19,73.96,73.99,174359.0,72.4908,72.5202,72.2953,72.3247,174359.0
2021-08-31 15:30:00,74.0,74.03,73.86,73.89,228756.0,72.3344,72.3638,72.1976,72.2269,228756.0
2021-08-31 15:40:00,73.9,73.92,73.79,73.81,275428.0,72.2367,72.2563,72.1292,72.1487,275428.0
2021-08-31 15:50:00,73.8,73.9,73.65,73.69,987069.0,72.139,72.2367,71.9923,72.0314,987069.0
2021-09-01 09:30:00,74.25,74.32,73.53,73.96,756692.0,72.5788,72.6472,71.875,72.2953,756692.0
2021-09-01 09:40:00,73.95,73.98,73.49,73.59,608820.0,72.2856,72.3149,71.8359,71.9337,608820.0
2021-09-01 09:50:00,73.6,73.65,73.17,73.27,415953.0,71.9435,71.9923,71.5231,71.6209,415953.0
2021-09-01 10:00:00,73.25,73.6,73.1,73.13,409124.0,71.6013,71.9435,71.4547,71.484,409124.0
2021-09-01 10:10:00,73.11,73.46,73.02,73.32,472080.0,71.4645,71.8066,71.3765,71.6698,472080.0
2021-09-01 10:20:00,73.32,73.61,73.31,73.52,307653.0,71.6698,71.9532,71.66,71.8653,307653.0
2021-09-01 10:30:00,73.54,73.6,73.18,73.42,274030.0,71.8848,71.9435,71.5329,71.7675,274030.0
2021-09-01 10:40:00,73.42,73.55,73.37,73.5,152637.0,71.7675,71.8946,71.7186,71.8457,152637.0
2021-09-01 10:50:00,73.5,73.53,73.43,73.48,156411.0,71.8457,71.875,71.7773,71.8262,156411.0
2021-09-01 11:00:00,73.47,73.61,73.38,73.59,211454.0,71.8164,71.9532,71.7284,71.9337,211454.0
2021-09-01 11:10:00,73.58,73.64,73.44,73.6,174843.0,71.9239,71.9826,71.7871,71.9435,174843.0
2021-09-01 11:20:00,73.59,73.62,73.41,73.42,203913.0,71.9337,71.963,71.7577,71.7675,203913.0
2021-09-01 11:30:00,73.43,73.5,73.2,73.3,301331.0,71.7773,71.8457,71.5525,71.6502,301331.0
2021-09-01 11:40:00,73.3,73.43,73.27,73.38,187611.0,71.6502,71.7773,71.6209,71.7284,187611.0
2021-09-01 11:50:00,73.38,73.6,73.37,73.58,200963.0,71.7284,71.9435,71.7186,71.9239,200963.0
2021-09-01 12:00:00,73.59,73.69,73.49,73.68,417955.0,71.9337,72.0314,71.8359,72.0217,417955.0
2021-09-01 12:10:00,73.69,73.8,73.63,73.73,457227.0,72.0314,72.139,71.9728,72.0705,457227.0
2021-09-01 12:20:00,73.73,73.78,73.64,73.76,239332.0,72.0705,72.1194,71.9826,72.0999,239332.0
2021-09-01 12:30:00,73.76,73.9,73.7,73.83,229941.0,72.0999,72.2367,72.0412,72.1683,229941.0
2021-09-01 12:40:00,73.84,73.92,73.76,73.81,214661.0,72.1781,72.2563,72.0999,72.1487,214661.0
2021-09-01 12:50:00,73.79,73.82,73.69,73.77,205676.0,72.1292,72.1585,72.0314,72.1096,205676.0
2021-09-01 13:00:00,73.78,73.8,73.58,73.59,162748.0,72.1194,72.139,71.9239,71.9337,162748.0
2021-09-01 13:10:00,73.59,73.7,73.52,73.58,156031.0,71.9337,72.0412,71.8653,71.9239,156031.0
2021-09-01 13:20:00,73.59,73.68,73.58,73.63,76041.0,71.9337,72.0217,71.9239,71.9728,76041.0
2021-09-01 13:30:00,73.63,73.91,73.62,73.9,257606.0,71.9728,72.2465,71.963,72.2367,257606.0
2021-09-01 13:40:00,73.9,73.96,73.84,73.88,205329.0,72.2367,72.2953,72.1781,72.2172,205329.0
2021-09-01 13:50:00,73.89,74.02,73.87,73.99,328053.0,72.2269,72.354,72.2074,72.3247,328053.0
2021-09-01 14:00:00,74.0,74.03,73.93,74.0,281093.0,72.3344,72.3638,72.266,72.3344,281093.0
2021-09-01 14:10:00,73.99,74.04,73.95,74.04,355111.0,72.3247,72.3735,72.2856,72.3735,355111.0
2021-09-01 14:20:00,74.04,74.15,73.95,74.08,282182.0,72.3735,72.4811,72.2856,72.4126,282182.0
2021-09-01 14:30:00,74.08,74.12,73.75,73.79,313512.0,72.4126,72.4517,72.0901,72.1292,313512.0
2021-09-01 14:40:00,73.8,73.91,73.79,73.8,137203.0,72.139,72.2465,72.1292,72.139,137203.0
2021-09-01 14:50:00,73.81,73.85,73.76,73.81,99511.0,72.1487,72.1878,72.0999,72.1487,99511.0
2021-09-01 15:00:00,73.8,73.88,73.77,73.81,117989.0,72.139,72.2172,72.1096,72.1487,117989.0
2021-09-01 15:10:00,73.81,73.92,73.77,73.9,146699.0,72.1487,72.2563,72.1096,72.2367,146699.0
2021-09-01 15:20:00,73.88,73.91,73.87,73.88,104761.0,72.2172,72.2465,72.2074,72.2172,104761.0
2021-09-01 15:30:00,73.87,73.88,73.65,73.66,229121.0,72.2074,72.2172,71.9923,72.0021,229121.0
2021-09-01 15:40:00,73.66,73.84,73.58,73.8,253593.0,72.0021,72.1781,71.9239,72.139,253593.0
2021-09-01 15:50:00,73.79,73.89,73.65,73.72,757635.0,72.1292,72.2269,71.9923,72.0608,757635.0
2021-09-02 09:30:00,73.24,73.3,72.32,72.81,1293178.0,71.5916,71.6502,70.6923,71.1712,1293178.0
2021-09-02 09:40:00,72.81,72.95,72.47,72.51,632809.0,71.1712,71.3081,70.8389,70.878,632809.0
2021-09-02 09:50:00,72.51,72.7,72.3,72.68,688092.0,70.878,71.0637,70.6727,71.0442,688092.0
2021-09-02 10:00:00,72.67,72.92,72.58,72.58,405616.0,71.0344,71.2788,70.9464,70.9464,405616.0
2021-09-02 10:10:00,72.59,72.64,72.34,72.55,525778.0,70.9562,71.0051,70.7118,70.9171,525778.0
2021-09-02 10:20:00,72.55,73.0,72.5,73.0,353169.0,70.9171,71.357,70.8682,71.357,353169.0
2021-09-02 10:30:00,73.0,73.24,72.94,73.12,500307.0,71.357,71.5916,71.2983,71.4743,500307.0
2021-09-02 10:40:00,73.13,73.3,73.11,73.18,270042.0,71.484,71.6502,71.4645,71.5329,270042.0
2021-09-02 10:50:00,73.17,73.47,73.14,73.39,358179.0,71.5231,71.8164,71.4938,71.7382,358179.0
2021-09-02 11:00:00,73.41,73.66,73.39,73.62,287293.0,71.7577,72.0021,71.7382,71.963,287293.0
2021-09-02 11:10:00,73.62,73.68,73.43,73.61,251227.0,71.963,72.0217,71.7773,71.9532,251227.0
2021-09-02 11:20:00,73.6,73.72,73.53,73.72,239849.0,71.9435,72.0608,71.875,72.0608,239849.0
2021-09-02 11:30:00,73.72,73.77,73.5,73.55,312617.0,72.0608,72.1096,71.8457,71.8946,312617.0
2021-09-02 11:40:00,73.54,73.74,73.54,73.66,167482.0,71.8848,72.0803,71.8848,72.0021,167482.0
2021-09-02 11:50:00,73.66,73.7,73.58,73.68,183136.0,72.0021,72.0412,71.9239,72.0217,183136.0
2021-09-02 12:00:00,73.67,73.78,73.62,73.72,223936.0,72.0119,72.1194,71.963,72.0608,223936.0
2021-09-02 12:10:00,73.72,73.76,73.64,73.68,275958.0,72.0608,72.0999,71.9826,72.0217,275958.0
2021-09-02 12:20:00,73.69,73.77,73.64,73.66,143414.0,72.0314,72.1096,71.9826,72.0021,143414.0
2021-09-02 12:30:00,73.67,73.78,73.64,73.65,114136.0,72.0119,72.1194,71.9826,71.9923,114136.0
2021-09-02 12:40:00,73.66,73.85,73.64,73.8,152493.0,72.0021,72.1878,71.9826,72.139,152493.0
2021-09-02 12:50:00,73.8,74.01,73.76,73.98,461675.0,72.139,72.3442,72.0999,72.3149,461675.0
2021-09-02 13:00:00,73.98,74.0,73.9,73.96,166374.0,72.3149,72.3344,72.2367,72.2953,166374.0
2021-09-02 13:10:00,73.95,73.96,73.75,73.76,191697.0,72.2856,72.2953,72.0901,72.0999,191697.0
2021-09-02 13:20:00,73.77,73.79,73.59,73.61,161100.0,72.1096,72.1292,71.9337,71.9532,161100.0
2021-09-02 13:30:00,73.62,73.66,73.56,73.66,116968.0,71.963,72.0021,71.9044,72.0021,116968.0
2021-09-02 13:40:00,73.65,73.7,73.61,73.66,114718.0,71.9923,72.0412,71.9532,72.0021,114718.0
2021-09-02 13:50:00,73.66,73.76,73.61,73.72,145367.0,72.0021,72.0999,71.9532,72.0608,145367.0
2021-09-02 14:00:00,73.72,73.72,73.53,73.67,229773.0,72.0608,72.0608,71.875,72.0119,229773.0
2021-09-02 14:10:00,73.67,73.67,73.6,73.64,106375.0,72.0119,72.0119,71.9435,71.9826,106375.0
2021-09-02 14:20:00,73.65,73.71,73.55,73.56,166344.0,71.9923,72.051,71.8946,71.9044,166344.0
2021-09-02 14:30:00,73.57,73.66,73.55,73.65,97347.0,71.9141,72.0021,71.8946,71.9923,97347.0
2021-09-02 14:40:00,73.64,73.74,73.61,73.7,92986.0,71.9826,72.0803,71.9532,72.0412,92986.0
2021-09-02 14:50:00,73.71,73.8,73.7,73.78,116794.0,72.051,72.139,72.0412,72.1194,116794.0
2021-09-02 15:00:00,73.78,73.87,73.76,73.84,126315.0,72.1194,72.2074,72.0999,72.1781,126315.0
2021-09-02 15:10:00,73.84,73.89,73.79,73.86,155079.0,72.1781,72.2269,72.1292,72.1976,155079.0
2021-09-02 15:20:00,73.87,73.87,73.73,73.77,172706.0,72.2074,72.2074,72.0705,72.1096,172706.0
2021-09-02 15:30:00,73.76,73.79,73.7,73.75,199706.0,72.0999,72.1292,72.0412,72.0901,199706.0
2021-09-02 15:40:00,73.75,73.83,73.72,73.8,223693.0,72.0901,72.1683,72.0608,72.139,223693.0
2021-09-02 15:50:00,73.8,74.0,73.76,74.0,932719.0,72.139,72.3344,72.0999,72.3344,932719.0
2021-09-03 09:30:00,74.12,74.72,73.89,74.32,993990.0,72.4517,73.0382,72.2269,72.6472,993990.0
2021-09-03 09:40:00,74.33,74.38,73.97,74.16,515273.0,72.657,72.7059,72.3051,72.4908,515273.0
2021-09-03 09:50:00,74.15,74.49,74.05,74.48,351781.0,72.4811,72.8134,72.3833,72.8036,351781.0
2021-09-03 10:00:00,74.5,74.53,73.6,73.83,616877.0,72.8232,72.8525,71.9435,72.1683,616877.0
2021-09-03 10:10:00,73.81,74.15,73.76,73.99,301523.0,72.1487,72.4811,72.0999,72.3247,301523.0
2021-09-03 10:20:00,73.99,74.06,73.81,73.96,200394.0,72.3247,72.3931,72.1487,72.2953,200394.0
2021-09-03 10:30:00,73.96,74.05,73.65,73.65,203325.0,72.2953,72.3833,71.9923,71.9923,203325.0
2021-09-03 10:40:00,73.65,73.8,73.63,73.69,159140.0,71.9923,72.139,71.9728,72.0314,159140.0
2021-09-03 10:50:00,73.68,73.85,73.63,73.84,157326.0,72.0217,72.1878,71.9728,72.1781,157326.0
2021-09-03 11:00:00,73.84,73.93,73.77,73.8,198529.0,72.1781,72.266,72.1096,72.139,198529.0
2021-09-03 11:10:00,73.79,73.93,73.74,73.77,141043.0,72.1292,72.266,72.0803,72.1096,141043.0
2021-09-03 11:20:00,73.77,73.9,73.71,73.9,125730.0,72.1096,72.2367,72.051,72.2367,125730.0
2021-09-03 11:30:00,73.9,73.92,73.72,73.77,86860.0,72.2367,72.2563,72.0608,72.1096,86860.0
2021-09-03 11:40:00,73.77,73.95,73.72,73.84,171497.0,72.1096,72.2856,72.0608,72.1781,171497.0
2021-09-03 11:50:00,73.85,73.96,73.75,73.85,191251.0,72.1878,72.2953,72.0901,72.1878,191251.0
2021-09-03 12:00:00,73.85,73.85,73.73,73.84,80029.0,72.1878,72.1878,72.0705,72.1781,80029.0
2021-09-03 12:10:00,73.85,73.85,73.67,73.73,128290.0,72.1878,72.1878,72.0119,72.0705,128290.0
2021-09-03 12:20:00,73.75,73.86,73.73,73.83,89046.0,72.0901,72.1976,72.0705,72.1683,89046.0
2021-09-03 12:30:00,73.83,73.89,73.82,73.83,60933.0,72.1683,72.2269,72.1585,72.1683,60933.0
2021-09-03 12:40:00,73.83,73.97,73.8,73.95,76042.0,72.1683,72.3051,72.139,72.2856,76042.0
2021-09-03 12:50:00,73.94,73.97,73.88,73.96,69800.0,72.2758,72.3051,72.2172,72.2953,69800.0
2021-09-03 13:00:00,73.97,74.05,73.96,73.98,167841.0,72.3051,72.3833,72.2953,72.3149,167841.0
2021-09-03 13:10:00,73.98,74.03,73.95,74.0,109641.0,72.3149,72.3638,72.2856,72.3344,109641.0
2021-09-03 13:20:00,74.01,74.11,74.01,74.03,81759.0,72.3442,72.442,72.3442,72.3638,81759.0
2021-09-03 13:30:00,74.03,74.08,73.98,73.99,102650.0,72.3638,72.4126,72.3149,72.3247,102650.0
2021-09-03 13:40:00,73.98,74.03,73.95,74.01,61074.0,72.3149,72.3638,72.2856,72.3442,61074.0
2021-09-03 13:50:00,74.0,74.03,73.97,74.0,44025.0,72.3344,72.3638,72.3051,72.3344,44025.0
2021-09-03 14:00:00,74.0,74.01,73.82,73.86,148422.0,72.3344,72.3442,72.1585,72.1976,148422.0
2021-09-03 14:10:00,73.87,73.99,73.86,73.98,58433.0,72.2074,72.3247,72.1976,72.3149,58433.0
2021-09-03 14:20:00,73.98,73.99,73.89,73.94,66080.0,72.3149,72.3247,72.2269,72.2758,66080.0
2021-09-03 14:30:00,73.93,74.0,73.89,73.93,87070.0,72.266,72.3344,72.2269,72.266,87070.0
2021-09-03 14:40:00,73.92,73.94,73.85,73.92,65957.0,72.2563,72.2758,72.1878,72.2563,65957.0
2021-09-03 14:50:00,73.92,74.02,73.89,74.02,55461.0,72.2563,72.354,72.2269,72.354,55461.0
2021-09-03 15:00:00,74.02,74.06,73.98,74.03,106892.0,72.354,72.3931,72.3149,72.3638,106892.0
2021-09-03 15:10:00,74.03,74.09,74.01,74.03,97932.0,72.3638,72.4224,72.3442,72.3638,97932.0
2021-09-03 15:20:00,74.03,74.03,73.9,73.94,121625.0,72.3638,72.3638,72.2367,72.2758,121625.0
2021-09-03 15:30:00,73.94,74.01,73.93,73.99,135153.0,72.2758,72.3442,72.266,72.3247,135153.0
2021-09-03 15:40:00,73.99,73.99,73.83,73.86,177587.0,72.3247,72.3247,72.1683,72.1976,177587.0
2021-09-03 15:50:00,73.86,74.0,73.77,73.82,619040.0,72.1976,72.3344,72.1096,72.1585,619040.0
2021-09-07 09:30:00,73.73,74.45,73.57,74.33,791817.0,72.0705,72.7743,71.9141,72.657,791817.0
2021-09-07 09:40:00,74.33,74.49,73.68,73.95,622157.0,72.657,72.8134,72.0217,72.2856,622157.0
2021-09-07 09:50:00,73.94,74.07,73.62,73.63,396338.0,72.2758,72.4029,71.963,71.9728,396338.0
2021-09-07 10:00:00,73.63,73.85,73.28,73.3,457797.0,71.9728,72.1878,71.6307,71.6502,457797.0
2021-09-07 10:10:00,73.3,73.62,73.22,73.59,372956.0,71.6502,71.963,71.572,71.9337,372956.0
2021-09-07 10:20:00,73.62,73.69,73.33,73.42,241720.0,71.963,72.0314,71.6795,71.7675,241720.0
2021-09-07 10:30:00,73.42,73.5,73.21,73.34,284205.0,71.7675,71.8457,71.5622,71.6893,284205.0
2021-09-07 10:40:00,73.34,73.54,73.32,73.38,187115.0,71.6893,71.8848,71.6698,71.7284,187115.0
2021-09-07 10:50:00,73.38,73.65,73.34,73.57,180391.0,71.7284,71.9923,71.6893,71.9141,180391.0
2021-09-07 11:00:00,73.56,73.56,73.26,73.27,164143.0,71.9044,71.9044,71.6111,71.6209,164143.0
2021-09-07 11:10:00,73.26,73.38,73.2,73.32,175897.0,71.6111,71.7284,71.5525,71.6698,175897.0
2021-09-07 11:20:00,73.33,73.46,73.26,73.44,151794.0,71.6795,71.8066,71.6111,71.7871,151794.0
2021-09-07 11:30:00,73.45,73.49,73.31,73.33,107274.0,71.7968,71.8359,71.66,71.6795,107274.0
2021-09-07 11:40:00,73.33,73.33,73.25,73.28,124998.0,71.6795,71.6795,71.6013,71.6307,124998.0
2021-09-07 11:50:00,73.28,73.29,73.16,73.19,182566.0,71.6307,71.6404,71.5134,71.5427,182566.0
2021-09-07 12:00:00,73.19,73.29,73.17,73.28,100658.0,71.5427,71.6404,71.5231,71.6307,100658.0
2021-09-07 12:10:00,73.28,73.29,73.17,73.2,116463.0,71.6307,71.6404,71.5231,71.5525,116463.0
2021-09-07 12:20:00,73.2,73.28,73.17,73.25,92114.0,71.5525,71.6307,71.5231,71.6013,92114.0
2021-09-07 12:30:00,73.25,73.38,73.25,73.33,126874.0,71.6013,71.7284,71.6013,71.6795,126874.0
2021-09-07 12:40:00,73.32,73.47,73.3,73.43,145256.0,71.6698,71.8164,71.6502,71.7773,145256.0
2021-09-07 12:50:00,73.43,73.45,73.29,73.37,90281.0,71.7773,71.7968,71.6404,71.7186,90281.0
2021-09-07 13:00:00,73.38,73.41,73.21,73.27,120994.0,71.7284,71.7577,71.5622,71.6209,120994.0
2021-09-07 13:10:00,73.27,73.36,73.26,73.27,74690.0,71.6209,71.7089,71.6111,71.6209,74690.0
2021-09-07 13:20:00,73.27,73.31,73.24,73.31,82580.0,71.6209,71.66,71.5916,71.66,82580.0
2021-09-07 13:30:00,73.32,73.35,73.28,73.3,108711.0,71.6698,71.6991,71.6307,71.6502,108711.0
2021-09-07 13:40:00,73.3,73.32,73.27,73.31,83502.0,71.6502,71.6698,71.6209,71.66,83502.0
2021-09-07 13:50:00,73.31,73.47,73.28,73.4,172207.0,71.66,71.8164,71.6307,71.748,172207.0
2021-09-07 14:00:00,73.41,73.48,73.29,73.31,130391.0,71.7577,71.8262,71.6404,71.66,130391.0
2021-09-07 14:10:00,73.31,73.39,73.29,73.3,120986.0,71.66,71.7382,71.6404,71.6502,120986.0
2021-09-07 14:20:00,73.31,73.34,73.27,73.29,133114.0,71.66,71.6893,71.6209,71.6404,133114.0
2021-09-07 14:30:00,73.29,73.36,73.25,73.29,135828.0,71.6404,71.7089,71.6013,71.6404,135828.0
2021-09-07 14:40:00,73.28,73.35,73.26,73.28,119943.0,71.6307,71.6991,71.6111,71.6307,119943.0
2021-09-07 14:50:00,73.27,73.31,73.22,73.31,82976.0,71.6209,71.66,71.572,71.66,82976.0
2021-09-07 15:00:00,73.31,73.34,73.28,73.3,74574.0,71.66,71.6893,71.6307,71.6502,74574.0
2021-09-07 15:10:00,73.29,73.31,73.17,73.2,169393.0,71.6404,71.66,71.5231,71.5525,169393.0
2021-09-07 15:20:00,73.2,73.29,73.2,73.24,134334.0,71.5525,71.6404,71.5525,71.5916,134334.0
2021-09-07 15:30:00,73.24,73.46,73.2,73.44,302987.0,71.5916,71.8066,71.5525,71.7871,302987.0
2021-09-07 15:40:00,73.44,73.54,73.41,73.42,287239.0,71.7871,71.8848,71.7577,71.7675,287239.0
2021-09-07 15:50:00,73.41,73.64,73.41,73.64,853247.0,71.7577,71.9826,71.7577,71.9826,853247.0
2021-09-08 09:30:00,73.2,73.24,72.23,72.51,1179091.0,71.5525,71.5916,70.6043,70.878,1179091.0
2021-09-08 09:40:00,72.53,72.61,72.13,72.17,973846.0,70.8975,70.9757,70.5065,70.5456,973846.0
2021-09-08 09:50:00,72.17,72.24,71.89,72.23,707003.0,70.5456,70.6141,70.2719,70.6043,707003.0
2021-09-08 10:00:00,72.22,72.26,71.86,72.17,634371.0,70.5945,70.6336,70.2426,70.5456,634371.0
2021-09-08 10:10:00,72.17,72.17,71.83,71.97,484060.0,70.5456,70.5456,70.2133,70.3501,484060.0
2021-09-08 10:20:00,71.97,72.07,71.86,71.93,477457.0,70.3501,70.4479,70.2426,70.311,477457.0
2021-09-08 10:30:00,71.93,71.96,71.55,71.63,764609.0,70.311,70.3404,69.9396,70.0178,764609.0
2021-09-08 10:40:00,71.63,71.65,71.38,71.52,672310.0,70.0178,70.0373,69.7734,69.9103,672310.0
2021-09-08 10:50:00,71.52,71.57,71.11,71.14,749144.0,69.9103,69.9591,69.5095,69.5388,749144.0
2021-09-08 11:00:00,71.14,71.74,71.14,71.63,579491.0,69.5388,70.1253,69.5388,70.0178,579491.0
2021-09-08 11:10:00,71.63,71.75,71.5,71.52,305696.0,70.0178,70.1351,69.8907,69.9103,305696.0
2021-09-08 11:20:00,71.51,71.73,71.46,71.61,213715.0,69.9005,70.1155,69.8516,69.9982,213715.0
2021-09-08 11:30:00,71.61,71.64,71.46,71.58,223072.0,69.9982,70.0276,69.8516,69.9689,223072.0
2021-09-08 11:40:00,71.59,71.64,71.36,71.36,283370.0,69.9787,70.0276,69.7539,69.7539,283370.0
2021-09-08 11:50:00,71.37,71.41,71.3,71.33,262773.0,69.7636,69.8027,69.6952,69.7245,262773.0
2021-09-08 12:00:00,71.34,71.63,71.27,71.56,407383.0,69.7343,70.0178,69.6659,69.9494,407383.0
2021-09-08 12:10:00,71.56,71.66,71.52,71.6,261794.0,69.9494,70.0471,69.9103,69.9885,261794.0
2021-09-08 12:20:00,71.6,71.7,71.56,71.66,148789.0,69.9885,70.0862,69.9494,70.0471,148789.0
2021-09-08 12:30:00,71.67,71.71,71.58,71.67,115997.0,70.0569,70.096,69.9689,70.0569,115997.0
2021-09-08 12:40:00,71.67,71.73,71.55,71.65,148474.0,70.0569,70.1155,69.9396,70.0373,148474.0
2021-09-08 12:50:00,71.66,71.83,71.63,71.74,274571.0,70.0471,70.2133,70.0178,70.1253,274571.0
2021-09-08 13:00:00,71.75,71.83,71.7,71.71,161413.0,70.1351,70.2133,70.0862,70.096,161413.0
2021-09-08 13:10:00,71.72,71.79,71.69,71.76,185009.0,70.1058,70.1742,70.0764,70.1449,185009.0
2021-09-08 13:20:00,71.76,71.82,71.7,71.82,143192.0,70.1449,70.2035,70.0862,70.2035,143192.0
2021-09-08 13:30:00,71.82,71.85,71.72,71.75,117504.0,70.2035,70.2328,70.1058,70.1351,117504.0
2021-09-08 13:40:00,71.75,71.87,71.7,71.77,168331.0,70.1351,70.2524,70.0862,70.1546,168331.0
2021-09-08 13:50:00,71.77,71.85,71.75,71.78,140209.0,70.1546,70.2328,70.1351,70.1644,140209.0
2021-09-08 14:00:00,71.79,72.0,71.73,71.92,192467.0,70.1742,70.3795,70.1155,70.3013,192467.0
2021-09-08 14:10:00,71.92,71.96,71.86,71.92,130889.0,70.3013,70.3404,70.2426,70.3013,130889.0
2021-09-08 14:20:00,71.93,72.0,71.89,72.0,98281.0,70.311,70.3795,70.2719,70.3795,98281.0
2021-09-08 14:30:00,72.0,72.02,71.94,72.02,149360.0,70.3795,70.399,70.3208,70.399,149360.0
2021-09-08 14:40:00,72.02,72.1,71.98,72.02,152396.0,70.399,70.4772,70.3599,70.399,152396.0
2021-09-08 14:50:00,72.03,72.19,71.97,72.18,236886.0,70.4088,70.5652,70.3501,70.5554,236886.0
2021-09-08 15:00:00,72.17,72.26,72.13,72.2,189181.0,70.5456,70.6336,70.5065,70.575,189181.0
2021-09-08 15:10:00,72.2,72.32,72.19,72.19,328576.0,70.575,70.6923,70.5652,70.5652,328576.0
2021-09-08 15:20:00,72.19,72.2,72.01,72.05,226267.0,70.5652,70.575,70.3892,70.4283,226267.0
2021-09-08 15:30:00,72.05,72.18,71.98,72.16,347371.0,70.4283,70.5554,70.3599,70.5359,347371.0
2021-09-08 15:40:00,72.16,72.24,72.07,72.12,334067.0,70.5359,70.6141,70.4479,70.4968,334067.0
2021-09-08 15:50:00,72.12,72.37,72.12,72.27,976242.0,70.4968,70.7411,70.4968,70.6434,976242.0
2021-09-09 09:30:00,71.63,72.34,71.42,72.07,909803.0,70.0178,70.7118,69.8125,70.4479,909803.0
2021-09-09 09:40:00,72.09,72.28,71.83,71.94,534691.0,70.4674,70.6532,70.2133,70.3208,534691.0
2021-09-09 09:50:00,71.94,72.19,71.85,72.03,478698.0,70.3208,70.5652,70.2328,70.4088,478698.0
2021-09-09 10:00:00,72.04,72.4,72.04,72.35,648463.0,70.4186,70.7705,70.4186,70.7216,648463.0
2021-09-09 10:10:00,72.35,72.49,72.14,72.47,431481.0,70.7216,70.8584,70.5163,70.8389,431481.0
2021-09-09 10:20:00,72.48,72.6,72.41,72.55,263971.0,70.8487,70.966,70.7802,70.9171,263971.0
2021-09-09 10:30:00,72.56,72.73,72.52,72.65,237792.0,70.9269,71.093,70.8878,71.0148,237792.0
2021-09-09 10:40:00,72.66,72.74,72.56,72.6,141332.0,71.0246,71.1028,70.9269,70.966,141332.0
2021-09-09 10:50:00,72.6,72.66,72.4,72.49,220634.0,70.966,71.0246,70.7705,70.8584,220634.0
2021-09-09 11:00:00,72.49,72.69,72.41,72.63,163212.0,70.8584,71.0539,70.7802,70.9953,163212.0
2021-09-09 11:10:00,72.63,72.85,72.59,72.72,179923.0,70.9953,71.2103,70.9562,71.0833,179923.0
2021-09-09 11:20:00,72.73,72.76,72.49,72.49,268715.0,71.093,71.1224,70.8584,70.8584,268715.0
2021-09-09 11:30:00,72.49,72.57,72.27,72.29,389899.0,70.8584,70.9366,70.6434,70.6629,389899.0
2021-09-09 11:40:00,72.3,72.49,72.28,72.45,144996.0,70.6727,70.8584,70.6532,70.8193,144996.0
2021-09-09 11:50:00,72.45,72.58,72.4,72.57,218474.0,70.8193,70.9464,70.7705,70.9366,218474.0
2021-09-09 12:00:00,72.58,72.99,72.58,72.94,426788.0,70.9464,71.3472,70.9464,71.2983,426788.0
2021-09-09 12:10:00,72.95,73.04,72.9,73.03,237208.0,71.3081,71.3961,71.2592,71.3863,237208.0
2021-09-09 12:20:00,73.04,73.26,73.01,73.26,250858.0,71.3961,71.6111,71.3667,71.6111,250858.0
2021-09-09 12:30:00,73.27,73.27,73.09,73.19,249145.0,71.6209,71.6209,71.4449,71.5427,249145.0
2021-09-09 12:40:00,73.19,73.22,73.01,73.03,158561.0,71.5427,71.572,71.3667,71.3863,158561.0
2021-09-09 12:50:00,73.02,73.09,72.96,73.01,103883.0,71.3765,71.4449,71.3179,71.3667,103883.0
2021-09-09 13:00:00,73.02,73.08,72.93,73.02,117614.0,71.3765,71.4352,71.2885,71.3765,117614.0
2021-09-09 13:10:00,73.02,73.04,72.95,72.95,79074.0,71.3765,71.3961,71.3081,71.3081,79074.0
2021-09-09 13:20:00,72.94,72.94,72.56,72.63,242937.0,71.2983,71.2983,70.9269,70.9953,242937.0
2021-09-09 13:30:00,72.62,72.65,72.5,72.54,156433.0,70.9855,71.0148,70.8682,70.9073,156433.0
2021-09-09 13:40:00,72.54,72.68,72.5,72.67,144074.0,70.9073,71.0442,70.8682,71.0344,144074.0
2021-09-09 13:50:00,72.67,72.78,72.63,72.77,99112.0,71.0344,71.1419,70.9953,71.1321,99112.0
2021-09-09 14:00:00,72.76,72.91,72.58,72.85,188009.0,71.1224,71.269,70.9464,71.2103,188009.0
2021-09-09 14:10:00,72.84,72.85,72.75,72.78,259231.0,71.2006,71.2103,71.1126,71.1419,259231.0
2021-09-09 14:20:00,72.78,72.88,72.73,72.83,120121.0,71.1419,71.2397,71.093,71.1908,120121.0
2021-09-09 14:30:00,72.84,72.86,72.74,72.75,77154.0,71.2006,71.2201,71.1028,71.1126,77154.0
2021-09-09 14:40:00,72.75,72.99,72.7,72.97,85668.0,71.1126,71.3472,71.0637,71.3276,85668.0
2021-09-09 14:50:00,72.99,73.04,72.95,73.01,122654.0,71.3472,71.3961,71.3081,71.3667,122654.0
2021-09-09 15:00:00,73.01,73.16,72.98,73.09,168963.0,71.3667,71.5134,71.3374,71.4449,168963.0
2021-09-09 15:10:00,73.09,73.13,73.0,73.01,123624.0,71.4449,71.484,71.357,71.3667,123624.0
2021-09-09 15:20:00,73.02,73.05,72.97,73.03,113570.0,71.3765,71.4058,71.3276,71.3863,113570.0
2021-09-09 15:30:00,73.01,73.16,72.96,73.11,230132.0,71.3667,71.5134,71.3179,71.4645,230132.0
2021-09-09 15:40:00,73.1,73.18,72.97,72.98,256009.0,71.4547,71.5329,71.3276,71.3374,256009.0
2021-09-09 15:50:00,72.98,72.98,72.74,72.87,1053656.0,71.3374,71.3374,71.1028,71.2299,1053656.0
2021-09-10 09:30:00,73.77,74.91,73.77,74.83,2208691.0,72.1096,73.224,72.1096,73.1458,2208691.0
2021-09-10 09:40:00,74.84,75.63,74.8,75.26,1541282.0,73.1555,73.9278,73.1164,73.5661,1541282.0
2021-09-10 09:50:00,75.26,75.29,74.84,74.9,847299.0,73.5661,73.5954,73.1555,73.2142,847299.0
2021-09-10 10:00:00,74.91,75.01,74.6,74.62,722010.0,73.224,73.3217,72.9209,72.9405,722010.0
2021-09-10 10:10:00,74.61,74.76,74.39,74.54,678874.0,72.9307,73.0773,72.7157,72.8623,678874.0
2021-09-10 10:20:00,74.53,74.55,74.11,74.24,484698.0,72.8525,72.8721,72.442,72.569,484698.0
2021-09-10 10:30:00,74.25,74.27,73.8,74.07,485938.0,72.5788,72.5984,72.139,72.4029,485938.0
2021-09-10 10:40:00,74.06,74.31,73.99,74.29,486501.0,72.3931,72.6375,72.3247,72.6179,486501.0
2021-09-10 10:50:00,74.3,74.39,74.03,74.21,442769.0,72.6277,72.7157,72.3638,72.5397,442769.0
2021-09-10 11:00:00,74.21,74.22,73.85,73.94,241636.0,72.5397,72.5495,72.1878,72.2758,241636.0
2021-09-10 11:10:00,73.95,73.96,73.74,73.81,198553.0,72.2856,72.2953,72.0803,72.1487,198553.0
2021-09-10 11:20:00,73.81,74.19,73.81,74.05,269990.0,72.1487,72.5202,72.1487,72.3833,269990.0
2021-09-10 11:30:00,74.05,74.25,74.04,74.22,175517.0,72.3833,72.5788,72.3735,72.5495,175517.0
2021-09-10 11:40:00,74.23,74.33,74.18,74.19,243587.0,72.5593,72.657,72.5104,72.5202,243587.0
2021-09-10 11:50:00,74.2,74.32,74.18,74.27,205881.0,72.5299,72.6472,72.5104,72.5984,205881.0
2021-09-10 12:00:00,74.26,74.33,74.11,74.32,162067.0,72.5886,72.657,72.442,72.6472,162067.0
2021-09-10 12:10:00,74.31,74.43,74.29,74.33,330810.0,72.6375,72.7548,72.6179,72.657,330810.0
2021-09-10 12:20:00,74.32,74.42,74.31,74.35,111322.0,72.6472,72.745,72.6375,72.6766,111322.0
2021-09-10 12:30:00,74.36,74.6,74.36,74.56,191163.0,72.6863,72.9209,72.6863,72.8818,191163.0
2021-09-10 12:40:00,74.56,74.67,74.55,74.67,116164.0,72.8818,72.9894,72.8721,72.9894,116164.0
2021-09-10 12:50:00,74.67,74.8,74.64,74.78,236528.0,72.9894,73.1164,72.96,73.0969,236528.0
2021-09-10 13:00:00,74.77,74.83,74.73,74.8,163098.0,73.0871,73.1458,73.048,73.1164,163098.0
2021-09-10 13:10:00,74.8,74.87,74.73,74.81,253305.0,73.1164,73.1849,73.048,73.1262,253305.0
2021-09-10 13:20:00,74.8,74.81,74.49,74.53,272604.0,73.1164,73.1262,72.8134,72.8525,272604.0
2021-09-10 13:30:00,74.53,74.66,74.37,74.63,283167.0,72.8525,72.9796,72.6961,72.9503,283167.0
2021-09-10 13:40:00,74.63,74.66,74.26,74.32,342135.0,72.9503,72.9796,72.5886,72.6472,342135.0
2021-09-10 13:50:00,74.33,74.49,74.33,74.44,147786.0,72.657,72.8134,72.657,72.7645,147786.0
2021-09-10 14:00:00,74.45,74.56,74.36,74.38,166081.0,72.7743,72.8818,72.6863,72.7059,166081.0
2021-09-10 14:10:00,74.39,74.46,74.36,74.39,87034.0,72.7157,72.7841,72.6863,72.7157,87034.0
2021-09-10 14:20:00,74.39,74.43,74.24,74.26,110584.0,72.7157,72.7548,72.569,72.5886,110584.0
2021-09-10 14:30:00,74.25,74.26,74.05,74.16,134067.0,72.5788,72.5886,72.3833,72.4908,134067.0
2021-09-10 14:40:00,74.15,74.23,74.08,74.17,107428.0,72.4811,72.5593,72.4126,72.5006,107428.0
2021-09-10 14:50:00,74.16,74.18,74.1,74.12,83343.0,72.4908,72.5104,72.4322,72.4517,83343.0
2021-09-10 15:00:00,74.13,74.13,73.92,73.96,124096.0,72.4615,72.4615,72.2563,72.2953,124096.0
2021-09-10 15:10:00,73.96,73.97,73.76,73.83,158632.0,72.2953,72.3051,72.0999,72.1683,158632.0
2021-09-10 15:20:00,73.84,73.85,73.67,73.69,176293.0,72.1781,72.1878,72.0119,72.0314,176293.0
2021-09-10 15:30:00,73.69,73.75,73.55,73.62,252771.0,72.0314,72.0901,71.8946,71.963,252771.0
2021-09-10 15:40:00,73.62,73.74,73.47,73.51,365647.0,71.963,72.0803,71.8164,71.8555,365647.0
2021-09-10 15:50:00,73.5,73.64,73.46,73.51,793979.0,71.8457,71.9826,71.8066,71.8555,793979.0
2021-09-13 09:30:00,74.43,74.79,73.76,74.68,1272347.0,72.7548,73.1067,72.0999,72.9991,1272347.0
2021-09-13 09:40:00,74.67,74.75,74.01,74.42,1079299.0,72.9894,73.0676,72.3442,72.745,1079299.0
2021-09-13 09:50:00,74.44,74.85,74.38,74.67,603010.0,72.7645,73.1653,72.7059,72.9894,603010.0
2021-09-13 10:00:00,74.67,75.22,74.65,74.72,1120167.0,72.9894,73.527,72.9698,73.0382,1120167.0
2021-09-13 10:10:00,74.73,74.76,74.38,74.63,633590.0,73.048,73.0773,72.7059,72.9503,633590.0
2021-09-13 10:20:00,74.65,74.82,74.24,74.37,375941.0,72.9698,73.136,72.569,72.6961,375941.0
2021-09-13 10:30:00,74.35,74.37,74.06,74.33,308313.0,72.6766,72.6961,72.3931,72.657,308313.0
2021-09-13 10:40:00,74.32,74.65,74.2,74.57,272723.0,72.6472,72.9698,72.5299,72.8916,272723.0
2021-09-13 10:50:00,74.58,74.6,74.0,74.09,272769.0,72.9014,72.9209,72.3344,72.4224,272769.0
2021-09-13 11:00:00,74.09,74.22,74.01,74.02,219074.0,72.4224,72.5495,72.3442,72.354,219074.0
2021-09-13 11:10:00,74.02,74.02,73.52,73.66,412204.0,72.354,72.354,71.8653,72.0021,412204.0
2021-09-13 11:20:00,73.67,73.89,73.65,73.88,232692.0,72.0119,72.2269,71.9923,72.2172,232692.0
2021-09-13 11:30:00,73.88,74.1,73.86,74.06,212590.0,72.2172,72.4322,72.1976,72.3931,212590.0
2021-09-13 11:40:00,74.04,74.23,73.99,74.02,192717.0,72.3735,72.5593,72.3247,72.354,192717.0
2021-09-13 11:50:00,74.02,74.3,73.95,74.23,152675.0,72.354,72.6277,72.2856,72.5593,152675.0
2021-09-13 12:00:00,74.23,74.25,74.13,74.24,159678.0,72.5593,72.5788,72.4615,72.569,159678.0
2021-09-13 12:10:00,74.25,74.44,74.24,74.44,156270.0,72.5788,72.7645,72.569,72.7645,156270.0
2021-09-13 12:20:00,74.44,74.62,74.41,74.62,141861.0,72.7645,72.9405,72.7352,72.9405,141861.0
2021-09-13 12:30:00,74.62,74.69,74.51,74.61,171908.0,72.9405,73.0089,72.833,72.9307,171908.0
2021-09-13 12:40:00,74.59,74.61,74.44,74.51,144230.0,72.9112,72.9307,72.7645,72.833,144230.0
2021-09-13 12:50:00,74.52,74.68,74.52,74.63,123856.0,72.8427,72.9991,72.8427,72.9503,123856.0
2021-09-13 13:00:00,74.63,74.66,74.47,74.55,123731.0,72.9503,72.9796,72.7939,72.8721,123731.0
2021-09-13 13:10:00,74.55,74.56,74.39,74.4,103105.0,72.8721,72.8818,72.7157,72.7254,103105.0
2021-09-13 13:20:00,74.39,74.41,74.08,74.12,112451.0,72.7157,72.7352,72.4126,72.4517,112451.0
2021-09-13 13:30:00,74.13,74.14,73.99,74.04,148788.0,72.4615,72.4713,72.3247,72.3735,148788.0
2021-09-13 13:40:00,74.03,74.1,73.92,73.97,123138.0,72.3638,72.4322,72.2563,72.3051,123138.0
2021-09-13 13:50:00,73.97,74.03,73.89,73.98,87751.0,72.3051,72.3638,72.2269,72.3149,87751.0
2021-09-13 14:00:00,73.99,74.27,73.98,74.26,160757.0,72.3247,72.5984,72.3149,72.5886,160757.0
2021-09-13 14:10:00,74.25,74.25,73.96,74.08,137023.0,72.5788,72.5788,72.2953,72.4126,137023.0
2021-09-13 14:20:00,74.08,74.08,73.87,73.96,155190.0,72.4126,72.4126,72.2074,72.2953,155190.0
2021-09-13 14:30:00,73.97,74.0,73.8,73.82,126250.0,72.3051,72.3344,72.139,72.1585,126250.0
2021-09-13 14:40:00,73.81,73.99,73.77,73.94,163912.0,72.1487,72.3247,72.1096,72.2758,163912.0
2021-09-13 14:50:00,73.95,74.0,73.83,73.99,110951.0,72.2856,72.3344,72.1683,72.3247,110951.0
2021-09-13 15:00:00,73.98,73.98,73.67,73.91,329282.0,72.3149,72.3149,72.0119,72.2465,329282.0
2021-09-13 15:10:00,73.92,74.05,73.88,73.98,225157.0,72.2563,72.3833,72.2172,72.3149,225157.0
2021-09-13 15:20:00,73.98,74.24,73.98,74.22,212053.0,72.3149,72.569,72.3149,72.5495,212053.0
2021-09-13 15:30:00,74.23,74.32,74.16,74.22,211047.0,72.5593,72.6472,72.4908,72.5495,211047.0
2021-09-13 15:40:00,74.23,74.34,74.21,74.29,314143.0,72.5593,72.6668,72.5397,72.6179,314143.0
2021-09-13 15:50:00,74.28,74.44,74.25,74.35,886262.0,72.6081,72.7645,72.5788,72.6766,886262.0
2021-09-14 09:30:00,73.83,73.87,72.97,73.24,1160962.0,72.1683,72.2074,71.3276,71.5916,1160962.0
2021-09-14 09:40:00,73.24,73.6,73.03,73.49,747103.0,71.5916,71.9435,71.3863,71.8359,747103.0
2021-09-14 09:50:00,73.49,73.72,73.12,73.18,410143.0,71.8359,72.0608,71.4743,71.5329,410143.0
2021-09-14 10:00:00,73.19,73.32,72.91,73.24,497762.0,71.5427,71.6698,71.269,71.5916,497762.0
2021-09-14 10:10:00,73.24,73.24,72.99,73.2,317423.0,71.5916,71.5916,71.3472,71.5525,317423.0
2021-09-14 10:20:00,73.21,73.46,73.12,73.17,348703.0,71.5622,71.8066,71.4743,71.5231,348703.0
2021-09-14 10:30:00,73.14,73.27,73.03,73.1,196866.0,71.4938,71.6209,71.3863,71.4547,196866.0
2021-09-14 10:40:00,73.09,73.41,73.03,73.39,213199.0,71.4449,71.7577,71.3863,71.7382,213199.0
2021-09-14 10:50:00,73.4,73.41,73.2,73.28,216682.0,71.748,71.7577,71.5525,71.6307,216682.0
2021-09-14 11:00:00,73.28,73.47,73.28,73.45,151790.0,71.6307,71.8164,71.6307,71.7968,151790.0
2021-09-14 11:10:00,73.43,73.61,73.38,73.47,224178.0,71.7773,71.9532,71.7284,71.8164,224178.0
2021-09-14 11:20:00,73.48,73.73,73.39,73.73,163296.0,71.8262,72.0705,71.7382,72.0705,163296.0
2021-09-14 11:30:00,73.73,73.83,73.64,73.78,199061.0,72.0705,72.1683,71.9826,72.1194,199061.0
2021-09-14 11:40:00,73.78,73.81,73.68,73.8,201668.0,72.1194,72.1487,72.0217,72.139,201668.0
2021-09-14 11:50:00,73.81,73.91,73.77,73.89,173858.0,72.1487,72.2465,72.1096,72.2269,173858.0
2021-09-14 12:00:00,73.88,73.96,73.82,73.85,121844.0,72.2172,72.2953,72.1585,72.1878,121844.0
2021-09-14 12:10:00,73.86,73.87,73.74,73.76,124334.0,72.1976,72.2074,72.0803,72.0999,124334.0
2021-09-14 12:20:00,73.75,73.83,73.7,73.76,135656.0,72.0901,72.1683,72.0412,72.0999,135656.0
2021-09-14 12:30:00,73.76,73.8,73.68,73.7,152879.0,72.0999,72.139,72.0217,72.0412,152879.0
2021-09-14 12:40:00,73.71,73.77,73.66,73.75,148493.0,72.051,72.1096,72.0021,72.0901,148493.0
2021-09-14 12:50:00,73.76,73.86,73.72,73.83,178303.0,72.0999,72.1976,72.0608,72.1683,178303.0
2021-09-14 13:00:00,73.82,73.89,73.63,73.72,254962.0,72.1585,72.2269,71.9728,72.0608,254962.0
2021-09-14 13:10:00,73.71,73.91,73.69,73.91,112914.0,72.051,72.2465,72.0314,72.2465,112914.0
2021-09-14 13:20:00,73.91,74.12,73.9,74.0,568505.0,72.2465,72.4517,72.2367,72.3344,568505.0
2021-09-14 13:30:00,74.01,74.07,73.88,73.94,275279.0,72.3442,72.4029,72.2172,72.2758,275279.0
2021-09-14 13:40:00,73.94,74.05,73.89,73.92,94405.0,72.2758,72.3833,72.2269,72.2563,94405.0
2021-09-14 13:50:00,73.92,73.92,73.83,73.91,77959.0,72.2563,72.2563,72.1683,72.2465,77959.0
2021-09-14 14:00:00,73.9,73.99,73.79,73.89,172176.0,72.2367,72.3247,72.1292,72.2269,172176.0
2021-09-14 14:10:00,73.89,74.0,73.81,73.85,204064.0,72.2269,72.3344,72.1487,72.1878,204064.0
2021-09-14 14:20:00,73.85,73.86,73.72,73.82,165682.0,72.1878,72.1976,72.0608,72.1585,165682.0
2021-09-14 14:30:00,73.81,73.86,73.68,73.73,201822.0,72.1487,72.1976,72.0217,72.0705,201822.0
2021-09-14 14:40:00,73.73,73.78,73.48,73.49,153117.0,72.0705,72.1194,71.8262,71.8359,153117.0
2021-09-14 14:50:00,73.5,73.6,73.35,73.52,260667.0,71.8457,71.9435,71.6991,71.8653,260667.0
2021-09-14 15:00:00,73.51,73.6,73.44,73.49,279515.0,71.8555,71.9435,71.7871,71.8359,279515.0
2021-09-14 15:10:00,73.5,73.52,73.29,73.42,385972.0,71.8457,71.8653,71.6404,71.7675,385972.0
2021-09-14 15:20:00,73.42,73.54,73.36,73.5,298427.0,71.7675,71.8848,71.7089,71.8457,298427.0
2021-09-14 15:30:00,73.5,73.56,73.42,73.49,352484.0,71.8457,71.9044,71.7675,71.8359,352484.0
2021-09-14 15:40:00,73.48,73.5,73.3,73.32,357949.0,71.8262,71.8457,71.6502,71.6698,357949.0
2021-09-14 15:50:00,73.32,73.57,73.3,73.53,703336.0,71.6698,71.9141,71.6502,71.875,703336.0
2021-09-15 09:30:00,72.95,73.0,71.76,72.86,1719733.0,71.3081,71.357,70.1449,71.2201,1719733.0
2021-09-15 09:40:00,72.87,73.35,72.73,73.34,742323.0,71.2299,71.6991,71.093,71.6893,742323.0
2021-09-15 09:50:00,73.35,73.53,73.03,73.27,474924.0,71.6991,71.875,71.3863,71.6209,474924.0
2021-09-15 10:00:00,73.26,73.93,73.26,73.65,494290.0,71.6111,72.266,71.6111,71.9923,494290.0
2021-09-15 10:10:00,73.65,73.78,73.31,73.39,353641.0,71.9923,72.1194,71.66,71.7382,353641.0
2021-09-15 10:20:00,73.4,73.57,73.21,73.29,264673.0,71.748,71.9141,71.5622,71.6404,264673.0
2021-09-15 10:30:00,73.27,73.52,73.16,73.22,237849.0,71.6209,71.8653,71.5134,71.572,237849.0
2021-09-15 10:40:00,73.21,73.25,72.83,72.87,257470.0,71.5622,71.6013,71.1908,71.2299,257470.0
2021-09-15 10:50:00,72.86,73.03,72.77,72.91,370219.0,71.2201,71.3863,71.1321,71.269,370219.0
2021-09-15 11:00:00,72.92,73.19,72.85,73.14,248125.0,71.2788,71.5427,71.2103,71.4938,248125.0
2021-09-15 11:10:00,73.13,73.2,73.07,73.11,154649.0,71.484,71.5525,71.4254,71.4645,154649.0
2021-09-15 11:20:00,73.1,73.33,73.07,73.19,227101.0,71.4547,71.6795,71.4254,71.5427,227101.0
2021-09-15 11:30:00,73.19,73.22,73.0,73.16,145215.0,71.5427,71.572,71.357,71.5134,145215.0
2021-09-15 11:40:00,73.16,73.16,72.91,72.94,119989.0,71.5134,71.5134,71.269,71.2983,119989.0
2021-09-15 11:50:00,72.93,73.12,72.86,73.1,146357.0,71.2885,71.4743,71.2201,71.4547,146357.0
2021-09-15 12:00:00,73.1,73.14,72.85,72.86,231839.0,71.4547,71.4938,71.2103,71.2201,231839.0
2021-09-15 12:10:00,72.87,72.97,72.85,72.92,162456.0,71.2299,71.3276,71.2103,71.2788,162456.0
2021-09-15 12:20:00,72.92,73.13,72.89,73.01,194302.0,71.2788,71.484,71.2494,71.3667,194302.0
2021-09-15 12:30:00,73.01,73.2,73.0,73.2,142089.0,71.3667,71.5525,71.357,71.5525,142089.0
2021-09-15 12:40:00,73.2,73.44,73.18,73.38,359227.0,71.5525,71.7871,71.5329,71.7284,359227.0
2021-09-15 12:50:00,73.39,73.41,73.25,73.31,124688.0,71.7382,71.7577,71.6013,71.66,124688.0
2021-09-15 13:00:00,73.32,73.34,73.22,73.26,86985.0,71.6698,71.6893,71.572,71.6111,86985.0
2021-09-15 13:10:00,73.26,73.29,73.16,73.26,113622.0,71.6111,71.6404,71.5134,71.6111,113622.0
2021-09-15 13:20:00,73.26,73.29,73.15,73.17,152885.0,71.6111,71.6404,71.5036,71.5231,152885.0
2021-09-15 13:30:00,73.16,73.25,73.14,73.19,94352.0,71.5134,71.6013,71.4938,71.5427,94352.0
2021-09-15 13:40:00,73.2,73.33,73.14,73.31,162216.0,71.5525,71.6795,71.4938,71.66,162216.0
2021-09-15 13:50:00,73.31,73.33,73.2,73.2,107028.0,71.66,71.6795,71.5525,71.5525,107028.0
2021-09-15 14:00:00,73.2,73.42,73.19,73.37,471347.0,71.5525,71.7675,71.5427,71.7186,471347.0
2021-09-15 14:10:00,73.37,73.58,73.37,73.51,421424.0,71.7186,71.9239,71.7186,71.8555,421424.0
2021-09-15 14:20:00,73.51,73.52,73.45,73.45,115635.0,71.8555,71.8653,71.7968,71.7968,115635.0
2021-09-15 14:30:00,73.45,73.63,73.44,73.53,338981.0,71.7968,71.9728,71.7871,71.875,338981.0
2021-09-15 14:40:00,73.53,73.54,73.44,73.5,87120.0,71.875,71.8848,71.7871,71.8457,87120.0
2021-09-15 14:50:00,73.5,73.5,73.43,73.45,132477.0,71.8457,71.8457,71.7773,71.7968,132477.0
2021-09-15 15:00:00,73.45,73.49,73.39,73.41,146496.0,71.7968,71.8359,71.7382,71.7577,146496.0
2021-09-15 15:10:00,73.41,73.5,73.39,73.49,348548.0,71.7577,71.8457,71.7382,71.8359,348548.0
2021-09-15 15:20:00,73.5,73.5,73.43,73.45,158264.0,71.8457,71.8457,71.7773,71.7968,158264.0
2021-09-15 15:30:00,73.45,73.67,73.43,73.66,309045.0,71.7968,72.0119,71.7773,72.0021,309045.0
2021-09-15 15:40:00,73.66,73.74,73.58,73.59,284800.0,72.0021,72.0803,71.9239,71.9337,284800.0
2021-09-15 15:50:00,73.59,73.83,73.58,73.82,657008.0,71.9337,72.1683,71.9239,72.1585,657008.0
2021-09-16 09:30:00,73.33,73.58,72.78,73.46,833531.0,71.6795,71.9239,71.1419,71.8066,833531.0
2021-09-16 09:40:00,73.48,73.77,73.32,73.73,416020.0,71.8262,72.1096,71.6698,72.0705,416020.0
2021-09-16 09:50:00,73.71,73.8,73.46,73.76,520390.0,72.051,72.139,71.8066,72.0999,520390.0
2021-09-16 10:00:00,73.77,74.17,73.73,74.01,682352.0,72.1096,72.5006,72.0705,72.3442,682352.0
2021-09-16 10:10:00,74.01,74.14,73.81,73.95,459222.0,72.3442,72.4713,72.1487,72.2856,459222.0
2021-09-16 10:20:00,73.95,74.25,73.82,74.19,514787.0,72.2856,72.5788,72.1585,72.5202,514787.0
2021-09-16 10:30:00,74.18,74.3,74.04,74.17,310835.0,72.5104,72.6277,72.3735,72.5006,310835.0
2021-09-16 10:40:00,74.16,74.19,73.94,74.12,189535.0,72.4908,72.5202,72.2758,72.4517,189535.0
2021-09-16 10:50:00,74.11,74.12,73.87,73.91,294002.0,72.442,72.4517,72.2074,72.2465,294002.0
2021-09-16 11:00:00,73.9,74.02,73.85,74.01,172317.0,72.2367,72.354,72.1878,72.3442,172317.0
2021-09-16 11:10:00,73.99,74.04,73.79,73.82,168411.0,72.3247,72.3735,72.1292,72.1585,168411.0
2021-09-16 11:20:00,73.81,73.95,73.68,73.81,175085.0,72.1487,72.2856,72.0217,72.1487,175085.0
2021-09-16 11:30:00,73.8,74.01,73.79,73.95,165427.0,72.139,72.3442,72.1292,72.2856,165427.0
2021-09-16 11:40:00,73.95,74.04,73.85,73.98,140047.0,72.2856,72.3735,72.1878,72.3149,140047.0
2021-09-16 11:50:00,73.98,74.12,73.96,74.1,171298.0,72.3149,72.4517,72.2953,72.4322,171298.0
2021-09-16 12:00:00,74.1,74.28,74.1,74.23,194447.0,72.4322,72.6081,72.4322,72.5593,194447.0
2021-09-16 12:10:00,74.23,74.35,74.21,74.31,184225.0,72.5593,72.6766,72.5397,72.6375,184225.0
2021-09-16 12:20:00,74.29,74.33,74.17,74.23,152279.0,72.6179,72.657,72.5006,72.5593,152279.0
2021-09-16 12:30:00,74.23,74.28,74.2,74.25,87403.0,72.5593,72.6081,72.5299,72.5788,87403.0
2021-09-16 12:40:00,74.24,74.4,74.24,74.39,156803.0,72.569,72.7254,72.569,72.7157,156803.0
2021-09-16 12:50:00,74.38,74.48,74.33,74.46,222383.0,72.7059,72.8036,72.657,72.7841,222383.0
2021-09-16 13:00:00,74.46,74.46,74.2,74.3,135577.0,72.7841,72.7841,72.5299,72.6277,135577.0
2021-09-16 13:10:00,74.31,74.39,74.31,74.36,83827.0,72.6375,72.7157,72.6375,72.6863,83827.0
2021-09-16 13:20:00,74.37,74.46,74.32,74.34,106394.0,72.6961,72.7841,72.6472,72.6668,106394.0
2021-09-16 13:30:00,74.35,74.37,74.18,74.2,108453.0,72.6766,72.6961,72.5104,72.5299,108453.0
2021-09-16 13:40:00,74.21,74.29,74.19,74.29,91062.0,72.5397,72.6179,72.5202,72.6179,91062.0
2021-09-16 13:50:00,74.29,74.62,74.28,74.6,271966.0,72.6179,72.9405,72.6081,72.9209,271966.0
2021-09-16 14:00:00,74.6,74.64,74.52,74.59,271147.0,72.9209,72.96,72.8427,72.9112,271147.0
2021-09-16 14:10:00,74.59,74.76,74.58,74.69,185080.0,72.9112,73.0773,72.9014,73.0089,185080.0
2021-09-16 14:20:00,74.68,74.74,74.62,74.66,147099.0,72.9991,73.0578,72.9405,72.9796,147099.0
2021-09-16 14:30:00,74.66,74.75,74.64,74.67,86535.0,72.9796,73.0676,72.96,72.9894,86535.0
2021-09-16 14:40:00,74.67,74.72,74.64,74.71,103699.0,72.9894,73.0382,72.96,73.0285,103699.0
2021-09-16 14:50:00,74.72,74.83,74.7,74.81,176326.0,73.0382,73.1458,73.0187,73.1262,176326.0
2021-09-16 15:00:00,74.81,74.93,74.76,74.91,215027.0,73.1262,73.2435,73.0773,73.224,215027.0
2021-09-16 15:10:00,74.91,74.96,74.76,74.8,265221.0,73.224,73.2728,73.0773,73.1164,265221.0
2021-09-16 15:20:00,74.8,74.82,74.67,74.67,167300.0,73.1164,73.136,72.9894,72.9894,167300.0
2021-09-16 15:30:00,74.67,74.73,74.65,74.7,294690.0,72.9894,73.048,72.9698,73.0187,294690.0
2021-09-16 15:40:00,74.7,74.79,74.66,74.76,429162.0,73.0187,73.1067,72.9796,73.0773,429162.0
2021-09-16 15:50:00,74.76,74.86,74.58,74.63,1012411.0,73.0773,73.1751,72.9014,72.9503,1012411.0
2021-09-17 09:30:00,74.49,74.49,73.79,74.05,1680585.0,72.8134,72.8134,72.1292,72.3833,1680585.0
2021-09-17 09:40:00,74.03,74.4,73.91,74.2,457311.0,72.3638,72.7254,72.2465,72.5299,457311.0
2021-09-17 09:50:00,74.22,74.5,73.84,73.88,403695.0,72.5495,72.8232,72.1781,72.2172,403695.0
2021-09-17 10:00:00,73.87,74.18,73.85,74.09,485118.0,72.2074,72.5104,72.1878,72.4224,485118.0
2021-09-17 10:10:00,74.1,74.11,73.69,73.71,307346.0,72.4322,72.442,72.0314,72.051,307346.0
2021-09-17 10:20:00,73.71,73.82,73.63,73.76,425766.0,72.051,72.1585,71.9728,72.0999,425766.0
2021-09-17 10:30:00,73.75,73.99,73.68,73.77,260292.0,72.0901,72.3247,72.0217,72.1096,260292.0
2021-09-17 10:40:00,73.76,73.81,73.51,73.61,425906.0,72.0999,72.1487,71.8555,71.9532,425906.0
2021-09-17 10:50:00,73.6,73.61,73.33,73.48,351402.0,71.9435,71.9532,71.6795,71.8262,351402.0
2021-09-17 11:00:00,73.47,73.5,73.34,73.4,239205.0,71.8164,71.8457,71.6893,71.748,239205.0
2021-09-17 11:10:00,73.41,73.76,73.32,73.76,271809.0,71.7577,72.0999,71.6698,72.0999,271809.0
2021-09-17 11:20:00,73.75,73.85,73.53,73.55,182565.0,72.0901,72.1878,71.875,71.8946,182565.0
2021-09-17 11:30:00,73.55,73.7,73.41,73.67,219561.0,71.8946,72.0412,71.7577,72.0119,219561.0
2021-09-17 11:40:00,73.68,73.74,73.57,73.62,166887.0,72.0217,72.0803,71.9141,71.963,166887.0
2021-09-17 11:50:00,73.62,73.71,73.48,73.62,161930.0,71.963,72.051,71.8262,71.963,161930.0
2021-09-17 12:00:00,73.62,73.81,73.62,73.75,180816.0,71.963,72.1487,71.963,72.0901,180816.0
2021-09-17 12:10:00,73.76,73.78,73.6,73.66,139376.0,72.0999,72.1194,71.9435,72.0021,139376.0
2021-09-17 12:20:00,73.67,73.89,73.65,73.74,225692.0,72.0119,72.2269,71.9923,72.0803,225692.0
2021-09-17 12:30:00,73.74,73.97,73.74,73.9,160983.0,72.0803,72.3051,72.0803,72.2367,160983.0
2021-09-17 12:40:00,73.91,73.96,73.85,73.89,134293.0,72.2465,72.2953,72.1878,72.2269,134293.0
2021-09-17 12:50:00,73.89,74.01,73.83,73.86,102501.0,72.2269,72.3442,72.1683,72.1976,102501.0
2021-09-17 13:00:00,73.87,73.96,73.78,73.86,89814.0,72.2074,72.2953,72.1194,72.1976,89814.0
2021-09-17 13:10:00,73.86,74.0,73.82,73.82,119561.0,72.1976,72.3344,72.1585,72.1585,119561.0
2021-09-17 13:20:00,73.83,73.87,73.74,73.84,85668.0,72.1683,72.2074,72.0803,72.1781,85668.0
2021-09-17 13:30:00,73.84,73.84,73.71,73.84,80917.0,72.1781,72.1781,72.051,72.1781,80917.0
2021-09-17 13:40:00,73.84,73.89,73.58,73.6,136865.0,72.1781,72.2269,71.9239,71.9435,136865.0
2021-09-17 13:50:00,73.59,73.69,73.52,73.69,182026.0,71.9337,72.0314,71.8653,72.0314,182026.0
2021-09-17 14:00:00,73.68,73.84,73.66,73.82,112105.0,72.0217,72.1781,72.0021,72.1585,112105.0
2021-09-17 14:10:00,73.83,73.87,73.71,73.79,132469.0,72.1683,72.2074,72.051,72.1292,132469.0
2021-09-17 14:20:00,73.79,73.88,73.71,73.73,119922.0,72.1292,72.2172,72.051,72.0705,119922.0
2021-09-17 14:30:00,73.72,73.73,73.57,73.65,195190.0,72.0608,72.0705,71.9141,71.9923,195190.0
2021-09-17 14:40:00,73.64,73.75,73.62,73.73,175466.0,71.9826,72.0901,71.963,72.0705,175466.0
2021-09-17 14:50:00,73.73,73.74,73.61,73.67,129890.0,72.0705,72.0803,71.9532,72.0119,129890.0
2021-09-17 15:00:00,73.67,73.89,73.67,73.74,370383.0,72.0119,72.2269,72.0119,72.0803,370383.0
2021-09-17 15:10:00,73.73,73.9,73.63,73.9,208848.0,72.0705,72.2367,71.9728,72.2367,208848.0
2021-09-17 15:20:00,73.9,74.0,73.77,73.8,239386.0,72.2367,72.3344,72.1096,72.139,239386.0
2021-09-17 15:30:00,73.81,74.01,73.78,73.97,276500.0,72.1487,72.3442,72.1194,72.3051,276500.0
2021-09-17 15:40:00,73.97,74.24,73.96,74.19,468254.0,72.3051,72.569,72.2953,72.5202,468254.0
2021-09-17 15:50:00,74.19,74.42,74.05,74.35,1449651.0,72.5202,72.745,72.3833,72.6766,1449651.0
2021-09-20 09:30:00,72.66,72.76,71.63,71.94,1380293.0,71.0246,71.1224,70.0178,70.3208,1380293.0
2021-09-20 09:40:00,71.95,72.39,71.76,72.37,756059.0,70.3306,70.7607,70.1449,70.7411,756059.0
2021-09-20 09:50:00,72.37,72.68,72.14,72.63,522347.0,70.7411,71.0442,70.5163,70.9953,522347.0
2021-09-20 10:00:00,72.63,72.64,72.16,72.3,452160.0,70.9953,71.0051,70.5359,70.6727,452160.0
2021-09-20 10:10:00,72.28,72.54,72.21,72.4,338004.0,70.6532,70.9073,70.5847,70.7705,338004.0
2021-09-20 10:20:00,72.38,72.38,71.89,72.15,503447.0,70.7509,70.7509,70.2719,70.5261,503447.0
2021-09-20 10:30:00,72.14,72.38,72.02,72.17,339230.0,70.5163,70.7509,70.399,70.5456,339230.0
2021-09-20 10:40:00,72.15,72.18,71.94,72.15,303253.0,70.5261,70.5554,70.3208,70.5261,303253.0
2021-09-20 10:50:00,72.14,72.43,72.04,72.28,218463.0,70.5163,70.7998,70.4186,70.6532,218463.0
2021-09-20 11:00:00,72.27,72.72,72.24,72.58,465534.0,70.6434,71.0833,70.6141,70.9464,465534.0
2021-09-20 11:10:00,72.57,72.62,72.29,72.4,320001.0,70.9366,70.9855,70.6629,70.7705,320001.0
2021-09-20 11:20:00,72.4,72.47,72.2,72.41,248054.0,70.7705,70.8389,70.575,70.7802,248054.0
2021-09-20 11:30:00,72.42,72.46,72.14,72.15,153860.0,70.79,70.8291,70.5163,70.5261,153860.0
2021-09-20 11:40:00,72.15,72.18,72.03,72.1,200556.0,70.5261,70.5554,70.4088,70.4772,200556.0
2021-09-20 11:50:00,72.12,72.13,71.93,71.95,432320.0,70.4968,70.5065,70.311,70.3306,432320.0
2021-09-20 12:00:00,71.95,71.99,71.62,71.64,345699.0,70.3306,70.3697,70.008,70.0276,345699.0
2021-09-20 12:10:00,71.64,71.78,71.6,71.66,236755.0,70.0276,70.1644,69.9885,70.0471,236755.0
2021-09-20 12:20:00,71.65,71.73,71.5,71.62,249020.0,70.0373,70.1155,69.8907,70.008,249020.0
2021-09-20 12:30:00,71.62,71.7,71.52,71.65,213173.0,70.008,70.0862,69.9103,70.0373,213173.0
2021-09-20 12:40:00,71.64,71.65,71.45,71.59,215037.0,70.0276,70.0373,69.8418,69.9787,215037.0
2021-09-20 12:50:00,71.58,71.64,71.37,71.42,185970.0,69.9689,70.0276,69.7636,69.8125,185970.0
2021-09-20 13:00:00,71.42,71.5,71.2,71.23,252719.0,69.8125,69.8907,69.5975,69.6268,252719.0
2021-09-20 13:10:00,71.22,71.56,71.19,71.55,287928.0,69.617,69.9494,69.5877,69.9396,287928.0
2021-09-20 13:20:00,71.55,71.69,71.52,71.68,202737.0,69.9396,70.0764,69.9103,70.0667,202737.0
2021-09-20 13:30:00,71.69,71.76,71.56,71.75,181721.0,70.0764,70.1449,69.9494,70.1351,181721.0
2021-09-20 13:40:00,71.76,71.77,71.64,71.74,145355.0,70.1449,70.1546,70.0276,70.1253,145355.0
2021-09-20 13:50:00,71.73,71.82,71.65,71.73,164792.0,70.1155,70.2035,70.0373,70.1155,164792.0
2021-09-20 14:00:00,71.73,71.82,71.5,71.51,224447.0,70.1155,70.2035,69.8907,69.9005,224447.0
2021-09-20 14:10:00,71.51,71.57,71.45,71.55,192545.0,69.9005,69.9591,69.8418,69.9396,192545.0
2021-09-20 14:20:00,71.54,71.58,71.31,71.32,241060.0,69.9298,69.9689,69.705,69.7148,241060.0
2021-09-20 14:30:00,71.32,71.43,71.29,71.37,240815.0,69.7148,69.8223,69.6854,69.7636,240815.0
2021-09-20 14:40:00,71.37,71.61,71.35,71.47,212643.0,69.7636,69.9982,69.7441,69.8614,212643.0
2021-09-20 14:50:00,71.46,71.66,71.37,71.53,309532.0,69.8516,70.0471,69.7636,69.92,309532.0
2021-09-20 15:00:00,71.53,71.67,71.48,71.58,249005.0,69.92,70.0569,69.8712,69.9689,249005.0
2021-09-20 15:10:00,71.57,71.64,71.35,71.41,345189.0,69.9591,70.0276,69.7441,69.8027,345189.0
2021-09-20 15:20:00,71.42,71.76,71.41,71.75,290123.0,69.8125,70.1449,69.8027,70.1351,290123.0
2021-09-20 15:30:00,71.75,71.95,71.72,71.87,406393.0,70.1351,70.3306,70.1058,70.2524,406393.0
2021-09-20 15:40:00,71.88,72.12,71.87,72.06,478968.0,70.2622,70.4968,70.2524,70.4381,478968.0
2021-09-20 15:50:00,72.06,72.5,72.05,72.37,1516084.0,70.4381,70.8682,70.4283,70.7411,1516084.0
2021-09-21 09:30:00,72.97,73.13,72.41,72.7,749377.0,71.3276,71.484,70.7802,71.0637,749377.0
2021-09-21 09:40:00,72.68,72.69,72.27,72.59,453721.0,71.0442,71.0539,70.6434,70.9562,453721.0
2021-09-21 09:50:00,72.58,72.66,71.98,72.07,436264.0,70.9464,71.0246,70.3599,70.4479,436264.0
2021-09-21 10:00:00,72.08,72.22,71.86,71.87,352250.0,70.4577,70.5945,70.2426,70.2524,352250.0
2021-09-21 10:10:00,71.85,72.19,71.78,72.06,317205.0,70.2328,70.5652,70.1644,70.4381,317205.0
2021-09-21 10:20:00,72.07,72.19,71.87,72.18,224589.0,70.4479,70.5652,70.2524,70.5554,224589.0
2021-09-21 10:30:00,72.2,72.3,71.96,72.07,259276.0,70.575,70.6727,70.3404,70.4479,259276.0
2021-09-21 10:40:00,72.06,72.13,71.69,71.71,242151.0,70.4381,70.5065,70.0764,70.096,242151.0
2021-09-21 10:50:00,71.73,71.89,71.66,71.86,207463.0,70.1155,70.2719,70.0471,70.2426,207463.0
2021-09-21 11:00:00,71.86,72.29,71.75,72.2,270743.0,70.2426,70.6629,70.1351,70.575,270743.0
2021-09-21 11:10:00,72.22,72.35,72.08,72.33,257004.0,70.5945,70.7216,70.4577,70.702,257004.0
2021-09-21 11:20:00,72.34,72.44,72.26,72.41,198171.0,70.7118,70.8096,70.6336,70.7802,198171.0
2021-09-21 11:30:00,72.41,72.79,72.39,72.75,404999.0,70.7802,71.1517,70.7607,71.1126,404999.0
2021-09-21 11:40:00,72.75,72.83,72.68,72.7,215234.0,71.1126,71.1908,71.0442,71.0637,215234.0
2021-09-21 11:50:00,72.71,72.74,72.63,72.68,85573.0,71.0735,71.1028,70.9953,71.0442,85573.0
2021-09-21 12:00:00,72.68,72.89,72.66,72.85,158781.0,71.0442,71.2494,71.0246,71.2103,158781.0
2021-09-21 12:10:00,72.85,72.89,72.77,72.85,160317.0,71.2103,71.2494,71.1321,71.2103,160317.0
2021-09-21 12:20:00,72.85,72.91,72.8,72.88,103255.0,71.2103,71.269,71.1615,71.2397,103255.0
2021-09-21 12:30:00,72.89,72.92,72.79,72.83,125772.0,71.2494,71.2788,71.1517,71.1908,125772.0
2021-09-21 12:40:00,72.82,72.86,72.75,72.81,91889.0,71.181,71.2201,71.1126,71.1712,91889.0
2021-09-21 12:50:00,72.81,72.81,72.52,72.7,161408.0,71.1712,71.1712,70.8878,71.0637,161408.0
2021-09-21 13:00:00,72.7,72.75,72.57,72.7,83140.0,71.0637,71.1126,70.9366,71.0637,83140.0
2021-09-21 13:10:00,72.69,72.83,72.6,72.83,154635.0,71.0539,71.1908,70.966,71.1908,154635.0
2021-09-21 13:20:00,72.83,72.89,72.6,72.63,189222.0,71.1908,71.2494,70.966,70.9953,189222.0
2021-09-21 13:30:00,72.63,72.8,72.58,72.78,131367.0,70.9953,71.1615,70.9464,71.1419,131367.0
2021-09-21 13:40:00,72.76,72.81,72.69,72.78,104495.0,71.1224,71.1712,71.0539,71.1419,104495.0
2021-09-21 13:50:00,72.78,72.87,72.59,72.68,188195.0,71.1419,71.2299,70.9562,71.0442,188195.0
2021-09-21 14:00:00,72.67,72.81,72.67,72.74,151519.0,71.0344,71.1712,71.0344,71.1028,151519.0
2021-09-21 14:10:00,72.75,72.78,72.65,72.68,109876.0,71.1126,71.1419,71.0148,71.0442,109876.0
2021-09-21 14:20:00,72.69,72.71,72.49,72.51,175340.0,71.0539,71.0735,70.8584,70.878,175340.0
2021-09-21 14:30:00,72.51,72.65,72.51,72.61,84909.0,70.878,71.0148,70.878,70.9757,84909.0
2021-09-21 14:40:00,72.62,72.67,72.55,72.66,156220.0,70.9855,71.0344,70.9171,71.0246,156220.0
2021-09-21 14:50:00,72.67,72.92,72.63,72.67,331126.0,71.0344,71.2788,70.9953,71.0344,331126.0
2021-09-21 15:00:00,72.67,72.86,72.67,72.78,197662.0,71.0344,71.2201,71.0344,71.1419,197662.0
2021-09-21 15:10:00,72.78,72.9,72.64,72.64,195644.0,71.1419,71.2592,71.0051,71.0051,195644.0
2021-09-21 15:20:00,72.64,72.79,72.64,72.74,176852.0,71.0051,71.1517,71.0051,71.1028,176852.0
2021-09-21 15:30:00,72.73,72.82,72.55,72.56,234491.0,71.093,71.181,70.9171,70.9269,234491.0
2021-09-21 15:40:00,72.55,72.66,72.35,72.39,289673.0,70.9171,71.0246,70.7216,70.7607,289673.0
2021-09-21 15:50:00,72.39,72.55,72.11,72.12,999216.0,70.7607,70.9171,70.487,70.4968,999216.0
2021-09-22 09:30:00,72.91,73.51,72.67,72.75,879105.0,71.269,71.8555,71.0344,71.1126,879105.0
2021-09-22 09:40:00,72.74,73.02,72.64,72.95,403320.0,71.1028,71.3765,71.0051,71.3081,403320.0
2021-09-22 09:50:00,72.93,73.4,72.89,73.34,391952.0,71.2885,71.748,71.2494,71.6893,391952.0
2021-09-22 10:00:00,73.35,73.78,73.26,73.73,486798.0,71.6991,72.1194,71.6111,72.0705,486798.0
2021-09-22 10:10:00,73.73,73.8,73.54,73.71,264450.0,72.0705,72.139,71.8848,72.051,264450.0
2021-09-22 10:20:00,73.71,73.73,73.56,73.64,285426.0,72.051,72.0705,71.9044,71.9826,285426.0
2021-09-22 10:30:00,73.65,73.81,73.61,73.69,361343.0,71.9923,72.1487,71.9532,72.0314,361343.0
2021-09-22 10:40:00,73.69,73.74,73.52,73.71,249824.0,72.0314,72.0803,71.8653,72.051,249824.0
2021-09-22 10:50:00,73.71,73.73,73.43,73.7,260274.0,72.051,72.0705,71.7773,72.0412,260274.0
2021-09-22 11:00:00,73.7,73.89,73.69,73.81,236967.0,72.0412,72.2269,72.0314,72.1487,236967.0
2021-09-22 11:10:00,73.8,73.86,73.75,73.8,148580.0,72.139,72.1976,72.0901,72.139,148580.0
2021-09-22 11:20:00,73.8,73.99,73.76,73.9,215740.0,72.139,72.3247,72.0999,72.2367,215740.0
2021-09-22 11:30:00,73.89,74.09,73.89,74.05,229026.0,72.2269,72.4224,72.2269,72.3833,229026.0
2021-09-22 11:40:00,74.05,74.11,74.0,74.02,172592.0,72.3833,72.442,72.3344,72.354,172592.0
2021-09-22 11:50:00,74.03,74.23,74.03,74.21,338633.0,72.3638,72.5593,72.3638,72.5397,338633.0
2021-09-22 12:00:00,74.22,74.22,74.01,74.03,132714.0,72.5495,72.5495,72.3442,72.3638,132714.0
2021-09-22 12:10:00,74.03,74.1,74.02,74.05,113686.0,72.3638,72.4322,72.354,72.3833,113686.0
2021-09-22 12:20:00,74.05,74.2,74.05,74.16,133242.0,72.3833,72.5299,72.3833,72.4908,133242.0
2021-09-22 12:30:00,74.16,74.3,74.15,74.22,139573.0,72.4908,72.6277,72.4811,72.5495,139573.0
2021-09-22 12:40:00,74.22,74.27,74.15,74.16,144491.0,72.5495,72.5984,72.4811,72.4908,144491.0
2021-09-22 12:50:00,74.17,74.22,74.1,74.16,113309.0,72.5006,72.5495,72.4322,72.4908,113309.0
2021-09-22 13:00:00,74.15,74.16,74.02,74.03,157212.0,72.4811,72.4908,72.354,72.3638,157212.0
2021-09-22 13:10:00,74.03,74.06,73.93,74.03,192019.0,72.3638,72.3931,72.266,72.3638,192019.0
2021-09-22 13:20:00,74.03,74.1,74.0,74.08,61618.0,72.3638,72.4322,72.3344,72.4126,61618.0
2021-09-22 13:30:00,74.07,74.12,73.97,74.0,78333.0,72.4029,72.4517,72.3051,72.3344,78333.0
2021-09-22 13:40:00,74.0,74.04,73.96,73.96,144502.0,72.3344,72.3735,72.2953,72.2953,144502.0
2021-09-22 13:50:00,73.96,73.98,73.84,73.94,113486.0,72.2953,72.3149,72.1781,72.2758,113486.0
2021-09-22 14:00:00,73.93,74.4,73.66,74.31,421451.0,72.266,72.7254,72.0021,72.6375,421451.0
2021-09-22 14:10:00,74.32,74.58,74.32,74.55,333976.0,72.6472,72.9014,72.6472,72.8721,333976.0
2021-09-22 14:20:00,74.56,74.58,74.35,74.47,244916.0,72.8818,72.9014,72.6766,72.7939,244916.0
2021-09-22 14:30:00,74.45,74.55,74.27,74.31,245366.0,72.7743,72.8721,72.5984,72.6375,245366.0
2021-09-22 14:40:00,74.3,74.3,73.95,73.98,388112.0,72.6277,72.6277,72.2856,72.3149,388112.0
2021-09-22 14:50:00,73.96,74.08,73.79,73.98,199905.0,72.2953,72.4126,72.1292,72.3149,199905.0
2021-09-22 15:00:00,73.97,74.05,73.86,73.98,258538.0,72.3051,72.3833,72.1976,72.3149,258538.0
2021-09-22 15:10:00,73.98,74.44,73.93,74.44,258111.0,72.3149,72.7645,72.266,72.7645,258111.0
2021-09-22 15:20:00,74.42,74.52,74.37,74.45,205656.0,72.745,72.8427,72.6961,72.7743,205656.0
2021-09-22 15:30:00,74.45,74.54,74.36,74.51,325935.0,72.7743,72.8623,72.6863,72.833,325935.0
2021-09-22 15:40:00,74.51,74.54,74.29,74.3,392292.0,72.833,72.8623,72.6179,72.6277,392292.0
2021-09-22 15:50:00,74.3,74.3,73.85,73.98,1604299.0,72.6277,72.6277,72.1878,72.3149,1604299.0
2021-09-23 09:30:00,73.61,74.49,73.25,74.48,1016018.0,71.9532,72.8134,71.6013,72.8036,1016018.0
2021-09-23 09:40:00,74.48,74.76,74.42,74.75,603878.0,72.8036,73.0773,72.745,73.0676,603878.0
2021-09-23 09:50:00,74.76,74.79,74.43,74.5,432534.0,73.0773,73.1067,72.7548,72.8232,432534.0
2021-09-23 10:00:00,74.5,74.75,74.31,74.33,522788.0,72.8232,73.0676,72.6375,72.657,522788.0
2021-09-23 10:10:00,74.33,74.44,74.17,74.18,565647.0,72.657,72.7645,72.5006,72.5104,565647.0
2021-09-23 10:20:00,74.18,74.56,74.13,74.46,485956.0,72.5104,72.8818,72.4615,72.7841,485956.0
2021-09-23 10:30:00,74.47,74.56,74.27,74.44,401948.0,72.7939,72.8818,72.5984,72.7645,401948.0
2021-09-23 10:40:00,74.44,74.56,74.4,74.52,219760.0,72.7645,72.8818,72.7254,72.8427,219760.0
2021-09-23 10:50:00,74.51,74.63,74.49,74.5,216123.0,72.833,72.9503,72.8134,72.8232,216123.0
2021-09-23 11:00:00,74.49,74.5,74.35,74.39,225500.0,72.8134,72.8232,72.6766,72.7157,225500.0
2021-09-23 11:10:00,74.4,74.5,74.37,74.44,127727.0,72.7254,72.8232,72.6961,72.7645,127727.0
2021-09-23 11:20:00,74.44,74.5,74.34,74.45,317428.0,72.7645,72.8232,72.6668,72.7743,317428.0
2021-09-23 11:30:00,74.45,74.5,74.39,74.4,333258.0,72.7743,72.8232,72.7157,72.7254,333258.0
2021-09-23 11:40:00,74.4,74.47,74.2,74.42,279745.0,72.7254,72.7939,72.5299,72.745,279745.0
2021-09-23 11:50:00,74.43,74.51,74.4,74.44,281943.0,72.7548,72.833,72.7254,72.7645,281943.0
2021-09-23 12:00:00,74.44,74.46,74.17,74.24,334408.0,72.7645,72.7841,72.5006,72.569,334408.0
2021-09-23 12:10:00,74.25,74.32,74.16,74.27,202684.0,72.5788,72.6472,72.4908,72.5984,202684.0
2021-09-23 12:20:00,74.27,74.29,74.07,74.15,326691.0,72.5984,72.6179,72.4029,72.4811,326691.0
2021-09-23 12:30:00,74.14,74.23,74.06,74.18,198537.0,72.4713,72.5593,72.3931,72.5104,198537.0
2021-09-23 12:40:00,74.18,74.26,74.11,74.24,237299.0,72.5104,72.5886,72.442,72.569,237299.0
2021-09-23 12:50:00,74.24,74.27,74.17,74.2,171198.0,72.569,72.5984,72.5006,72.5299,171198.0
2021-09-23 13:00:00,74.2,74.26,74.14,74.23,176376.0,72.5299,72.5886,72.4713,72.5593,176376.0
2021-09-23 13:10:00,74.23,74.24,74.13,74.18,197624.0,72.5593,72.569,72.4615,72.5104,197624.0
2021-09-23 13:20:00,74.17,74.26,74.15,74.26,188575.0,72.5006,72.5886,72.4811,72.5886,188575.0
2021-09-23 13:30:00,74.25,74.34,74.2,74.31,375699.0,72.5788,72.6668,72.5299,72.6375,375699.0
2021-09-23 13:40:00,74.3,74.32,74.21,74.31,171109.0,72.6277,72.6472,72.5397,72.6375,171109.0
2021-09-23 13:50:00,74.31,74.35,74.29,74.33,150243.0,72.6375,72.6766,72.6179,72.657,150243.0
2021-09-23 14:00:00,74.34,74.34,74.17,74.2,138924.0,72.6668,72.6668,72.5006,72.5299,138924.0
2021-09-23 14:10:00,74.2,74.28,74.17,74.26,143792.0,72.5299,72.6081,72.5006,72.5886,143792.0
2021-09-23 14:20:00,74.27,74.27,74.19,74.23,100268.0,72.5984,72.5984,72.5202,72.5593,100268.0
2021-09-23 14:30:00,74.24,74.25,74.1,74.16,192672.0,72.569,72.5788,72.4322,72.4908,192672.0
2021-09-23 14:40:00,74.16,74.18,74.08,74.1,152809.0,72.4908,72.5104,72.4126,72.4322,152809.0
2021-09-23 14:50:00,74.11,74.16,74.07,74.14,182367.0,72.442,72.4908,72.4029,72.4713,182367.0
2021-09-23 15:00:00,74.15,74.19,74.1,74.13,169429.0,72.4811,72.5202,72.4322,72.4615,169429.0
2021-09-23 15:10:00,74.13,74.13,74.03,74.06,236133.0,72.4615,72.4615,72.3638,72.3931,236133.0
2021-09-23 15:20:00,74.06,74.14,74.06,74.11,213024.0,72.3931,72.4713,72.3931,72.442,213024.0
2021-09-23 15:30:00,74.11,74.35,74.11,74.34,376265.0,72.442,72.6766,72.442,72.6668,376265.0
2021-09-23 15:40:00,74.34,74.39,74.22,74.26,525836.0,72.6668,72.7157,72.5495,72.5886,525836.0
2021-09-23 15:50:00,74.26,74.32,74.02,74.04,1241762.0,72.5886,72.6472,72.354,72.3735,1241762.0
2021-09-24 09:30:00,73.41,73.51,73.07,73.24,1240632.0,71.7577,71.8555,71.4254,71.5916,1240632.0
2021-09-24 09:40:00,73.26,73.46,73.15,73.2,704988.0,71.6111,71.8066,71.5036,71.5525,704988.0
2021-09-24 09:50:00,73.19,73.98,73.17,73.82,787334.0,71.5427,72.3149,71.5231,72.1585,787334.0
2021-09-24 10:00:00,73.82,74.17,73.82,74.02,680152.0,72.1585,72.5006,72.1585,72.354,680152.0
2021-09-24 10:10:00,74.03,74.23,73.96,74.22,484261.0,72.3638,72.5593,72.2953,72.5495,484261.0
2021-09-24 10:20:00,74.23,74.5,74.19,74.29,431874.0,72.5593,72.8232,72.5202,72.6179,431874.0
2021-09-24 10:30:00,74.32,74.43,74.21,74.4,240777.0,72.6472,72.7548,72.5397,72.7254,240777.0
2021-09-24 10:40:00,74.4,74.49,74.25,74.28,312070.0,72.7254,72.8134,72.5788,72.6081,312070.0
2021-09-24 10:50:00,74.28,74.28,74.13,74.27,233790.0,72.6081,72.6081,72.4615,72.5984,233790.0
2021-09-24 11:00:00,74.27,74.43,74.25,74.38,197450.0,72.5984,72.7548,72.5788,72.7059,197450.0
2021-09-24 11:10:00,74.37,74.38,74.25,74.37,201880.0,72.6961,72.7059,72.5788,72.6961,201880.0
2021-09-24 11:20:00,74.38,74.41,74.14,74.21,274775.0,72.7059,72.7352,72.4713,72.5397,274775.0
2021-09-24 11:30:00,74.21,74.31,74.13,74.25,206250.0,72.5397,72.6375,72.4615,72.5788,206250.0
2021-09-24 11:40:00,74.25,74.3,74.12,74.15,176386.0,72.5788,72.6277,72.4517,72.4811,176386.0
2021-09-24 11:50:00,74.16,74.3,74.1,74.3,183891.0,72.4908,72.6277,72.4322,72.6277,183891.0
2021-09-24 12:00:00,74.29,74.3,74.13,74.21,208697.0,72.6179,72.6277,72.4615,72.5397,208697.0
2021-09-24 12:10:00,74.2,74.29,74.17,74.29,157374.0,72.5299,72.6179,72.5006,72.6179,157374.0
2021-09-24 12:20:00,74.29,74.3,74.17,74.19,145995.0,72.6179,72.6277,72.5006,72.5202,145995.0
2021-09-24 12:30:00,74.19,74.27,74.09,74.13,207239.0,72.5202,72.5984,72.4224,72.4615,207239.0
2021-09-24 12:40:00,74.13,74.22,74.11,74.12,165811.0,72.4615,72.5495,72.442,72.4517,165811.0
2021-09-24 12:50:00,74.12,74.16,74.06,74.08,76289.0,72.4517,72.4908,72.3931,72.4126,76289.0
2021-09-24 13:00:00,74.08,74.13,74.07,74.1,62618.0,72.4126,72.4615,72.4029,72.4322,62618.0
2021-09-24 13:10:00,74.1,74.16,74.05,74.1,101232.0,72.4322,72.4908,72.3833,72.4322,101232.0
2021-09-24 13:20:00,74.1,74.15,74.08,74.12,59587.0,72.4322,72.4811,72.4126,72.4517,59587.0
2021-09-24 13:30:00,74.11,74.13,73.92,73.96,168902.0,72.442,72.4615,72.2563,72.2953,168902.0
2021-09-24 13:40:00,73.96,73.97,73.87,73.9,98727.0,72.2953,72.3051,72.2074,72.2367,98727.0
2021-09-24 13:50:00,73.9,73.94,73.81,73.81,87117.0,72.2367,72.2758,72.1487,72.1487,87117.0
2021-09-24 14:00:00,73.81,73.86,73.77,73.78,137793.0,72.1487,72.1976,72.1096,72.1194,137793.0
2021-09-24 14:10:00,73.78,73.82,73.72,73.8,105300.0,72.1194,72.1585,72.0608,72.139,105300.0
2021-09-24 14:20:00,73.81,73.81,73.75,73.77,98818.0,72.1487,72.1487,72.0901,72.1096,98818.0
2021-09-24 14:30:00,73.77,73.94,73.76,73.9,108258.0,72.1096,72.2758,72.0999,72.2367,108258.0
2021-09-24 14:40:00,73.91,73.94,73.89,73.91,79918.0,72.2465,72.2758,72.2269,72.2465,79918.0
2021-09-24 14:50:00,73.92,74.09,73.91,74.07,109912.0,72.2563,72.4224,72.2465,72.4029,109912.0
2021-09-24 15:00:00,74.08,74.08,73.95,73.97,84235.0,72.4126,72.4126,72.2856,72.3051,84235.0
2021-09-24 15:10:00,73.96,74.0,73.89,73.98,95102.0,72.2953,72.3344,72.2269,72.3149,95102.0
2021-09-24 15:20:00,73.98,74.11,73.95,74.02,141392.0,72.3149,72.442,72.2856,72.354,141392.0
2021-09-24 15:30:00,74.02,74.13,74.02,74.12,203452.0,72.354,72.4615,72.354,72.4517,203452.0
2021-09-24 15:40:00,74.12,74.19,74.09,74.15,267006.0,72.4517,72.5202,72.4224,72.4811,267006.0
2021-09-24 15:50:00,74.15,74.24,74.02,74.04,565043.0,72.4811,72.569,72.354,72.3735,565043.0
2021-09-27 09:30:00,73.64,74.77,73.51,73.94,1407173.0,71.9826,73.0871,71.8555,72.2758,1407173.0
2021-09-27 09:40:00,73.95,74.57,73.67,74.48,620283.0,72.2856,72.8916,72.0119,72.8036,620283.0
2021-09-27 09:50:00,74.48,74.59,74.22,74.39,424138.0,72.8036,72.9112,72.5495,72.7157,424138.0
2021-09-27 10:00:00,74.38,74.94,74.25,74.87,491776.0,72.7059,73.2533,72.5788,73.1849,491776.0
2021-09-27 10:10:00,74.86,75.3,74.76,75.26,633632.0,73.1751,73.6052,73.0773,73.5661,633632.0
2021-09-27 10:20:00,75.26,75.42,75.03,75.24,522668.0,73.5661,73.7225,73.3413,73.5465,522668.0
2021-09-27 10:30:00,75.25,75.32,75.18,75.22,286213.0,73.5563,73.6247,73.4879,73.527,286213.0
2021-09-27 10:40:00,75.22,75.62,75.22,75.6,491171.0,73.527,73.918,73.527,73.8984,491171.0
2021-09-27 10:50:00,75.61,75.88,75.38,75.41,572570.0,73.9082,74.1721,73.6834,73.7127,572570.0
2021-09-27 11:00:00,75.43,75.53,75.21,75.23,361487.0,73.7323,73.83,73.5172,73.5368,361487.0
2021-09-27 11:10:00,75.23,75.28,75.14,75.14,334058.0,73.5368,73.5856,73.4488,73.4488,334058.0
2021-09-27 11:20:00,75.15,75.28,75.07,75.12,221515.0,73.4586,73.5856,73.3804,73.4292,221515.0
2021-09-27 11:30:00,75.11,75.16,74.89,74.93,397122.0,73.4195,73.4683,73.2044,73.2435,397122.0
2021-09-27 11:40:00,74.92,74.98,74.78,74.83,322405.0,73.2337,73.2924,73.0969,73.1458,322405.0
2021-09-27 11:50:00,74.82,74.89,74.68,74.89,365426.0,73.136,73.2044,72.9991,73.2044,365426.0
2021-09-27 12:00:00,74.88,75.03,74.76,75.0,243838.0,73.1946,73.3413,73.0773,73.3119,243838.0
2021-09-27 12:10:00,75.0,75.21,74.99,75.2,311769.0,73.3119,73.5172,73.3022,73.5074,311769.0
2021-09-27 12:20:00,75.2,75.25,75.07,75.22,275765.0,73.5074,73.5563,73.3804,73.527,275765.0
2021-09-27 12:30:00,75.22,75.36,75.2,75.32,227997.0,73.527,73.6638,73.5074,73.6247,227997.0
2021-09-27 12:40:00,75.31,75.33,75.08,75.11,221454.0,73.615,73.6345,73.3901,73.4195,221454.0
2021-09-27 12:50:00,75.12,75.36,75.05,75.34,298459.0,73.4292,73.6638,73.3608,73.6443,298459.0
2021-09-27 13:00:00,75.34,75.5,75.31,75.48,186866.0,73.6443,73.8007,73.615,73.7811,186866.0
2021-09-27 13:10:00,75.48,75.58,75.42,75.52,292390.0,73.7811,73.8789,73.7225,73.8202,292390.0
2021-09-27 13:20:00,75.51,75.63,75.5,75.59,226657.0,73.8105,73.9278,73.8007,73.8887,226657.0
2021-09-27 13:30:00,75.6,75.6,75.42,75.48,252614.0,73.8984,73.8984,73.7225,73.7811,252614.0
2021-09-27 13:40:00,75.48,75.53,75.4,75.52,247076.0,73.7811,73.83,73.7029,73.8202,247076.0
2021-09-27 13:50:00,75.52,75.52,75.33,75.36,304727.0,73.8202,73.8202,73.6345,73.6638,304727.0
2021-09-27 14:00:00,75.36,75.54,75.27,75.53,246847.0,73.6638,73.8398,73.5759,73.83,246847.0
2021-09-27 14:10:00,75.53,75.61,75.46,75.61,242613.0,73.83,73.9082,73.7616,73.9082,242613.0
2021-09-27 14:20:00,75.61,75.67,75.52,75.63,257962.0,73.9082,73.9669,73.8202,73.9278,257962.0
2021-09-27 14:30:00,75.62,75.64,75.5,75.52,173471.0,73.918,73.9375,73.8007,73.8202,173471.0
2021-09-27 14:40:00,75.52,75.56,75.46,75.5,225898.0,73.8202,73.8593,73.7616,73.8007,225898.0
2021-09-27 14:50:00,75.5,75.63,75.48,75.58,236223.0,73.8007,73.9278,73.7811,73.8789,236223.0
2021-09-27 15:00:00,75.58,75.68,75.55,75.67,224281.0,73.8789,73.9766,73.8496,73.9669,224281.0
2021-09-27 15:10:00,75.67,75.79,75.66,75.7,359285.0,73.9669,74.0842,73.9571,73.9962,359285.0
2021-09-27 15:20:00,75.7,75.71,75.55,75.57,301224.0,73.9962,74.006,73.8496,73.8691,301224.0
2021-09-27 15:30:00,75.58,75.66,75.5,75.52,346628.0,73.8789,73.9571,73.8007,73.8202,346628.0
2021-09-27 15:40:00,75.52,75.54,75.19,75.19,572703.0,73.8202,73.8398,73.4977,73.4977,572703.0
2021-09-27 15:50:00,75.2,75.25,75.03,75.18,1267933.0,73.5074,73.5563,73.3413,73.4879,1267933.0
2021-09-28 09:30:00,74.5,74.99,74.09,74.25,1274048.0,72.8232,73.3022,72.4224,72.5788,1274048.0
2021-09-28 09:40:00,74.24,74.43,73.41,73.41,1184996.0,72.569,72.7548,71.7577,71.7577,1184996.0
2021-09-28 09:50:00,73.41,73.65,73.3,73.59,829148.0,71.7577,71.9923,71.6502,71.9337,829148.0
2021-09-28 10:00:00,73.59,73.69,73.21,73.37,668415.0,71.9337,72.0314,71.5622,71.7186,668415.0
2021-09-28 10:10:00,73.36,73.74,73.26,73.31,489605.0,71.7089,72.0803,71.6111,71.66,489605.0
2021-09-28 10:20:00,73.3,73.43,73.06,73.19,713295.0,71.6502,71.7773,71.4156,71.5427,713295.0
2021-09-28 10:30:00,73.18,73.43,73.07,73.36,527815.0,71.5329,71.7773,71.4254,71.7089,527815.0
2021-09-28 10:40:00,73.34,73.48,73.21,73.32,298889.0,71.6893,71.8262,71.5622,71.6698,298889.0
2021-09-28 10:50:00,73.31,73.51,73.2,73.48,400955.0,71.66,71.8555,71.5525,71.8262,400955.0
2021-09-28 11:00:00,73.49,73.55,73.22,73.23,300390.0,71.8359,71.8946,71.572,71.5818,300390.0
2021-09-28 11:10:00,73.23,73.36,73.16,73.29,252032.0,71.5818,71.7089,71.5134,71.6404,252032.0
2021-09-28 11:20:00,73.28,73.55,73.23,73.32,275058.0,71.6307,71.8946,71.5818,71.6698,275058.0
2021-09-28 11:30:00,73.32,73.42,73.21,73.38,340648.0,71.6698,71.7675,71.5622,71.7284,340648.0
2021-09-28 11:40:00,73.39,73.42,73.16,73.28,383061.0,71.7382,71.7675,71.5134,71.6307,383061.0
2021-09-28 11:50:00,73.27,73.51,73.17,73.48,457080.0,71.6209,71.8555,71.5231,71.8262,457080.0
2021-09-28 12:00:00,73.47,73.57,73.3,73.52,395569.0,71.8164,71.9141,71.6502,71.8653,395569.0
2021-09-28 12:10:00,73.51,73.78,73.48,73.72,291135.0,71.8555,72.1194,71.8262,72.0608,291135.0
2021-09-28 12:20:00,73.72,73.8,73.64,73.68,232911.0,72.0608,72.139,71.9826,72.0217,232911.0
2021-09-28 12:30:00,73.68,73.72,73.57,73.62,167143.0,72.0217,72.0608,71.9141,71.963,167143.0
2021-09-28 12:40:00,73.62,73.62,73.37,73.38,224799.0,71.963,71.963,71.7186,71.7284,224799.0
2021-09-28 12:50:00,73.39,73.52,73.32,73.36,211678.0,71.7382,71.8653,71.6698,71.7089,211678.0
2021-09-28 13:00:00,73.35,73.53,73.31,73.43,185671.0,71.6991,71.875,71.66,71.7773,185671.0
2021-09-28 13:10:00,73.43,73.52,73.38,73.49,150866.0,71.7773,71.8653,71.7284,71.8359,150866.0
2021-09-28 13:20:00,73.48,73.74,73.46,73.6,236901.0,71.8262,72.0803,71.8066,71.9435,236901.0
2021-09-28 13:30:00,73.59,73.68,73.51,73.65,168951.0,71.9337,72.0217,71.8555,71.9923,168951.0
2021-09-28 13:40:00,73.68,73.75,73.53,73.56,152368.0,72.0217,72.0901,71.875,71.9044,152368.0
2021-09-28 13:50:00,73.56,73.77,73.54,73.64,340789.0,71.9044,72.1096,71.8848,71.9826,340789.0
2021-09-28 14:00:00,73.64,73.64,73.42,73.44,240023.0,71.9826,71.9826,71.7675,71.7871,240023.0
2021-09-28 14:10:00,73.44,73.67,73.37,73.67,239100.0,71.7871,72.0119,71.7186,72.0119,239100.0
2021-09-28 14:20:00,73.67,73.96,73.64,73.94,502871.0,72.0119,72.2953,71.9826,72.2758,502871.0
2021-09-28 14:30:00,73.94,73.95,73.82,73.88,374251.0,72.2758,72.2856,72.1585,72.2172,374251.0
2021-09-28 14:40:00,73.89,74.23,73.87,74.14,486989.0,72.2269,72.5593,72.2074,72.4713,486989.0
2021-09-28 14:50:00,74.14,74.32,74.09,74.12,445725.0,72.4713,72.6472,72.4224,72.4517,445725.0
2021-09-28 15:00:00,74.12,74.24,73.97,74.14,402867.0,72.4517,72.569,72.3051,72.4713,402867.0
2021-09-28 15:10:00,74.13,74.28,74.04,74.07,393844.0,72.4615,72.6081,72.3735,72.4029,393844.0
2021-09-28 15:20:00,74.07,74.16,73.72,73.72,440093.0,72.4029,72.4908,72.0608,72.0608,440093.0
2021-09-28 15:30:00,73.72,73.76,73.59,73.59,656132.0,72.0608,72.0999,71.9337,71.9337,656132.0
2021-09-28 15:40:00,73.58,73.8,73.43,73.44,693149.0,71.9239,72.139,71.7773,71.7871,693149.0
2021-09-28 15:50:00,73.43,73.48,73.12,73.15,2211906.0,71.7773,71.8262,71.4743,71.5036,2211906.0
2021-09-29 09:30:00,71.18,71.78,70.22,70.98,3849371.0,69.5779,70.1644,68.6395,69.3824,3849371.0
2021-09-29 09:40:00,70.98,72.55,70.88,72.53,2928791.0,69.3824,70.9171,69.2847,70.8975,2928791.0
2021-09-29 09:50:00,72.55,73.1,72.22,72.45,2607432.0,70.9171,71.4547,70.5945,70.8193,2607432.0
2021-09-29 10:00:00,72.44,72.9,72.15,72.8,1474675.0,70.8096,71.2592,70.5261,71.1615,1474675.0
2021-09-29 10:10:00,72.8,73.32,72.38,73.05,1552954.0,71.1615,71.6698,70.7509,71.4058,1552954.0
2021-09-29 10:20:00,73.05,73.22,72.42,72.43,918893.0,71.4058,71.572,70.79,70.7998,918893.0
2021-09-29 10:30:00,72.44,72.51,72.04,72.1,1071472.0,70.8096,70.878,70.4186,70.4772,1071472.0
2021-09-29 10:40:00,72.1,72.6,72.04,72.54,601030.0,70.4772,70.966,70.4186,70.9073,601030.0
2021-09-29 10:50:00,72.54,73.04,72.53,72.96,641835.0,70.9073,71.3961,70.8975,71.3179,641835.0
2021-09-29 11:00:00,72.96,72.97,72.44,72.5,612207.0,71.3179,71.3276,70.8096,70.8682,612207.0
2021-09-29 11:10:00,72.5,72.53,72.2,72.41,621722.0,70.8682,70.8975,70.575,70.7802,621722.0
2021-09-29 11:20:00,72.43,72.5,71.92,72.0,589971.0,70.7998,70.8682,70.3013,70.3795,589971.0
2021-09-29 11:30:00,72.03,72.03,71.54,71.68,907785.0,70.4088,70.4088,69.9298,70.0667,907785.0
2021-09-29 11:40:00,71.68,72.07,71.56,71.94,518876.0,70.0667,70.4479,69.9494,70.3208,518876.0
2021-09-29 11:50:00,71.95,71.99,71.6,71.7,327321.0,70.3306,70.3697,69.9885,70.0862,327321.0
2021-09-29 12:00:00,71.7,71.82,71.56,71.67,345291.0,70.0862,70.2035,69.9494,70.0569,345291.0
2021-09-29 12:10:00,71.67,71.89,71.52,71.88,365938.0,70.0569,70.2719,69.9103,70.2622,365938.0
2021-09-29 12:20:00,71.87,71.87,71.43,71.56,289935.0,70.2524,70.2524,69.8223,69.9494,289935.0
2021-09-29 12:30:00,71.56,71.76,71.47,71.64,488713.0,69.9494,70.1449,69.8614,70.0276,488713.0
2021-09-29 12:40:00,71.63,71.67,71.37,71.54,254841.0,70.0178,70.0569,69.7636,69.9298,254841.0
2021-09-29 12:50:00,71.53,71.59,71.45,71.46,199297.0,69.92,69.9787,69.8418,69.8516,199297.0
2021-09-29 13:00:00,71.48,71.59,71.41,71.57,254431.0,69.8712,69.9787,69.8027,69.9591,254431.0
2021-09-29 13:10:00,71.56,71.69,71.45,71.6,371488.0,69.9494,70.0764,69.8418,69.9885,371488.0
2021-09-29 13:20:00,71.59,71.65,71.17,71.19,626088.0,69.9787,70.0373,69.5681,69.5877,626088.0
2021-09-29 13:30:00,71.18,71.28,70.94,71.24,569791.0,69.5779,69.6757,69.3433,69.6366,569791.0
2021-09-29 13:40:00,71.24,71.3,70.98,71.07,521110.0,69.6366,69.6952,69.3824,69.4704,521110.0
2021-09-29 13:50:00,71.06,71.4,71.06,71.36,414405.0,69.4606,69.793,69.4606,69.7539,414405.0
2021-09-29 14:00:00,71.35,71.53,71.21,71.47,355310.0,69.7441,69.92,69.6072,69.8614,355310.0
2021-09-29 14:10:00,71.47,71.62,71.43,71.58,394588.0,69.8614,70.008,69.8223,69.9689,394588.0
2021-09-29 14:20:00,71.58,71.95,71.48,71.9,523217.0,69.9689,70.3306,69.8712,70.2817,523217.0
2021-09-29 14:30:00,71.9,72.0,71.78,71.91,401423.0,70.2817,70.3795,70.1644,70.2915,401423.0
2021-09-29 14:40:00,71.91,72.08,71.89,71.96,680466.0,70.2915,70.4577,70.2719,70.3404,680466.0
2021-09-29 14:50:00,71.98,72.13,71.93,72.06,832031.0,70.3599,70.5065,70.311,70.4381,832031.0
2021-09-29 15:00:00,72.07,72.12,71.74,71.82,759880.0,70.4479,70.4968,70.1253,70.2035,759880.0
2021-09-29 15:10:00,71.81,71.84,71.57,71.62,376309.0,70.1937,70.2231,69.9591,70.008,376309.0
2021-09-29 15:20:00,71.62,71.64,71.48,71.53,203578.0,70.008,70.0276,69.8712,69.92,203578.0
2021-09-29 15:30:00,71.53,71.7,71.52,71.64,422133.0,69.92,70.0862,69.9103,70.0276,422133.0
2021-09-29 15:40:00,71.64,71.73,71.38,71.72,553565.0,70.0276,70.1155,69.7734,70.1058,553565.0
2021-09-29 15:50:00,71.72,71.76,71.51,71.65,1468466.0,70.1058,70.1449,69.9005,70.0373,1468466.0
2021-09-30 09:30:00,72.21,72.6,71.88,72.14,960409.0,70.6842,71.0659,70.3612,70.6157,960409.0
2021-09-30 09:40:00,72.16,72.26,71.68,71.9,549182.0,70.6352,70.7331,70.1654,70.3807,549182.0
2021-09-30 09:50:00,71.91,72.04,71.52,71.58,536612.0,70.3905,70.5178,70.0088,70.0675,536612.0
2021-09-30 10:00:00,71.55,71.62,71.15,71.54,609311.0,70.0381,70.1066,69.6466,70.0283,609311.0
2021-09-30 10:10:00,71.54,71.8,71.48,71.76,421239.0,70.0283,70.2828,69.9696,70.2437,421239.0
2021-09-30 10:20:00,71.75,71.8,71.33,71.46,400425.0,70.2339,70.2828,69.8228,69.95,400425.0
2021-09-30 10:30:00,71.46,71.54,71.17,71.47,350788.0,69.95,70.0283,69.6662,69.9598,350788.0
2021-09-30 10:40:00,71.48,71.73,71.36,71.67,287391.0,69.9696,70.2143,69.8521,70.1556,287391.0
2021-09-30 10:50:00,71.67,71.82,71.45,71.53,276063.0,70.1556,70.3024,69.9402,70.0185,276063.0
2021-09-30 11:00:00,71.51,71.75,71.45,71.71,260209.0,69.999,70.2339,69.9402,70.1947,260209.0
2021-09-30 11:10:00,71.71,72.04,71.63,72.04,388558.0,70.1947,70.5178,70.1164,70.5178,388558.0
2021-09-30 11:20:00,72.03,72.06,71.88,71.98,298621.0,70.508,70.5374,70.3612,70.459,298621.0
2021-09-30 11:30:00,71.98,72.0,71.54,71.55,332013.0,70.459,70.4786,70.0283,70.0381,332013.0
2021-09-30 11:40:00,71.56,71.59,71.3,71.37,373925.0,70.0479,70.0773,69.7934,69.8619,373925.0
2021-09-30 11:50:00,71.37,71.39,71.18,71.24,352607.0,69.8619,69.8815,69.6759,69.7347,352607.0
2021-09-30 12:00:00,71.25,71.25,70.98,71.02,429575.0,69.7445,69.7445,69.4802,69.5193,429575.0
2021-09-30 12:10:00,71.02,71.16,70.86,71.12,309902.0,69.5193,69.6564,69.3627,69.6172,309902.0
2021-09-30 12:20:00,71.15,71.26,71.07,71.15,195956.0,69.6466,69.7543,69.5683,69.6466,195956.0
2021-09-30 12:30:00,71.15,71.43,71.1,71.41,248703.0,69.6466,69.9207,69.5976,69.9011,248703.0
2021-09-30 12:40:00,71.42,71.49,71.33,71.45,191377.0,69.9109,69.9794,69.8228,69.9402,191377.0
2021-09-30 12:50:00,71.45,71.57,71.43,71.5,226752.0,69.9402,70.0577,69.9207,69.9892,226752.0
2021-09-30 13:00:00,71.49,71.64,71.42,71.62,214214.0,69.9794,70.1262,69.9109,70.1066,214214.0
2021-09-30 13:10:00,71.62,71.72,71.51,71.6,221947.0,70.1066,70.2045,69.999,70.0871,221947.0
2021-09-30 13:20:00,71.6,71.61,71.37,71.38,183088.0,70.0871,70.0969,69.8619,69.8717,183088.0
2021-09-30 13:30:00,71.38,71.48,71.27,71.47,172698.0,69.8717,69.9696,69.764,69.9598,172698.0
2021-09-30 13:40:00,71.48,71.5,71.33,71.44,155566.0,69.9696,69.9892,69.8228,69.9305,155566.0
2021-09-30 13:50:00,71.45,71.57,71.43,71.57,145339.0,69.9402,70.0577,69.9207,70.0577,145339.0
2021-09-30 14:00:00,71.58,71.81,71.55,71.8,244214.0,70.0675,70.2926,70.0381,70.2828,244214.0
2021-09-30 14:10:00,71.79,71.79,71.56,71.58,243045.0,70.2731,70.2731,70.0479,70.0675,243045.0
2021-09-30 14:20:00,71.58,71.63,71.41,71.47,250142.0,70.0675,70.1164,69.9011,69.9598,250142.0
2021-09-30 14:30:00,71.46,71.59,71.44,71.53,173892.0,69.95,70.0773,69.9305,70.0185,173892.0
2021-09-30 14:40:00,71.53,71.68,71.51,71.66,148172.0,70.0185,70.1654,69.999,70.1458,148172.0
2021-09-30 14:50:00,71.66,71.75,71.45,71.48,210573.0,70.1458,70.2339,69.9402,69.9696,210573.0
2021-09-30 15:00:00,71.49,71.57,71.35,71.52,177051.0,69.9794,70.0577,69.8424,70.0088,177051.0
2021-09-30 15:10:00,71.52,71.73,71.52,71.62,190217.0,70.0088,70.2143,70.0088,70.1066,190217.0
2021-09-30 15:20:00,71.61,71.62,71.52,71.53,138443.0,70.0969,70.1066,70.0088,70.0185,138443.0
2021-09-30 15:30:00,71.52,71.71,71.47,71.48,246266.0,70.0088,70.1947,69.9598,69.9696,246266.0
2021-09-30 15:40:00,71.47,71.52,71.28,71.33,315604.0,69.9598,70.0088,69.7738,69.8228,315604.0
2021-09-30 15:50:00,71.32,71.37,70.96,70.96,1211181.0,69.813,69.8619,69.4606,69.4606,1211181.0
2021-10-01 09:30:00,71.19,71.57,70.58,70.76,752175.0,69.6857,70.0577,69.0886,69.2648,752175.0
2021-10-01 09:40:00,70.77,71.19,70.64,71.1,616348.0,69.2746,69.6857,69.1474,69.5976,616348.0
2021-10-01 09:50:00,71.08,71.27,70.71,70.98,775910.0,69.5781,69.764,69.2159,69.4802,775910.0
2021-10-01 10:00:00,70.98,71.24,70.81,70.9,522408.0,69.4802,69.7347,69.3138,69.4019,522408.0
2021-10-01 10:10:00,70.89,70.92,70.27,70.33,540744.0,69.3921,69.4214,68.7852,68.8439,540744.0
2021-10-01 10:20:00,70.34,70.34,70.1,70.15,406428.0,68.8537,68.8537,68.6188,68.6677,406428.0
2021-10-01 10:30:00,70.14,70.43,70.11,70.27,399504.0,68.6579,68.9418,68.6286,68.7852,399504.0
2021-10-01 10:40:00,70.27,70.44,70.16,70.39,289143.0,68.7852,68.9516,68.6775,68.9026,289143.0
2021-10-01 10:50:00,70.4,70.65,70.28,70.58,411027.0,68.9124,69.1571,68.795,69.0886,411027.0
2021-10-01 11:00:00,70.57,70.82,70.56,70.59,418911.0,69.0788,69.3236,69.069,69.0984,418911.0
2021-10-01 11:10:00,70.6,71.08,70.48,71.06,404902.0,69.1082,69.5781,68.9907,69.5585,404902.0
2021-10-01 11:20:00,71.09,71.18,70.96,71.11,261085.0,69.5878,69.6759,69.4606,69.6074,261085.0
2021-10-01 11:30:00,71.12,71.21,71.01,71.08,216813.0,69.6172,69.7053,69.5095,69.5781,216813.0
2021-10-01 11:40:00,71.09,71.19,70.96,71.02,192750.0,69.5878,69.6857,69.4606,69.5193,192750.0
2021-10-01 11:50:00,71.02,71.03,70.88,70.98,175598.0,69.5193,69.5291,69.3823,69.4802,175598.0
2021-10-01 12:00:00,70.99,71.06,70.91,70.93,130638.0,69.49,69.5585,69.4117,69.4312,130638.0
2021-10-01 12:10:00,70.92,70.96,70.84,70.91,127447.0,69.4214,69.4606,69.3431,69.4117,127447.0
2021-10-01 12:20:00,70.93,71.1,70.93,71.06,116318.0,69.4312,69.5976,69.4312,69.5585,116318.0
2021-10-01 12:30:00,71.06,71.16,70.98,71.03,126715.0,69.5585,69.6564,69.4802,69.5291,126715.0
2021-10-01 12:40:00,71.04,71.22,71.03,71.12,221481.0,69.5389,69.7151,69.5291,69.6172,221481.0
2021-10-01 12:50:00,71.12,71.13,70.91,71.02,260228.0,69.6172,69.627,69.4117,69.5193,260228.0
2021-10-01 13:00:00,71.03,71.18,70.95,71.18,234586.0,69.5291,69.6759,69.4508,69.6759,234586.0
2021-10-01 13:10:00,71.18,71.38,71.15,71.33,215648.0,69.6759,69.8717,69.6466,69.8228,215648.0
2021-10-01 13:20:00,71.34,71.42,71.32,71.34,168528.0,69.8326,69.9109,69.813,69.8326,168528.0
2021-10-01 13:30:00,71.33,71.44,71.27,71.31,247492.0,69.8228,69.9305,69.764,69.8032,247492.0
2021-10-01 13:40:00,71.33,71.4,71.27,71.38,189624.0,69.8228,69.8913,69.764,69.8717,189624.0
2021-10-01 13:50:00,71.37,71.38,71.23,71.28,174318.0,69.8619,69.8717,69.7249,69.7738,174318.0
2021-10-01 14:00:00,71.28,71.41,71.26,71.29,207726.0,69.7738,69.9011,69.7543,69.7836,207726.0
2021-10-01 14:10:00,71.29,71.3,71.2,71.28,117251.0,69.7836,69.7934,69.6955,69.7738,117251.0
2021-10-01 14:20:00,71.28,71.39,71.28,71.37,155276.0,69.7738,69.8815,69.7738,69.8619,155276.0
2021-10-01 14:30:00,71.37,71.44,71.29,71.32,167727.0,69.8619,69.9305,69.7836,69.813,167727.0
2021-10-01 14:40:00,71.33,71.34,71.24,71.3,152348.0,69.8228,69.8326,69.7347,69.7934,152348.0
2021-10-01 14:50:00,71.3,71.42,71.25,71.34,166854.0,69.7934,69.9109,69.7445,69.8326,166854.0
2021-10-01 15:00:00,71.33,71.5,71.32,71.42,336735.0,69.8228,69.9892,69.813,69.9109,336735.0
2021-10-01 15:10:00,71.42,71.53,71.35,71.37,179722.0,69.9109,70.0185,69.8424,69.8619,179722.0
2021-10-01 15:20:00,71.37,71.41,71.21,71.3,250560.0,69.8619,69.9011,69.7053,69.7934,250560.0
2021-10-01 15:30:00,71.3,71.36,71.16,71.19,309849.0,69.7934,69.8521,69.6564,69.6857,309849.0
2021-10-01 15:40:00,71.19,71.2,71.0,71.03,358576.0,69.6857,69.6955,69.4997,69.5291,358576.0
2021-10-01 15:50:00,71.03,71.21,70.93,70.97,1435770.0,69.5291,69.7053,69.4312,69.4704,1435770.0
2021-10-04 09:30:00,70.62,71.16,70.43,70.8,785325.0,69.1278,69.6564,68.9418,69.304,785325.0
2021-10-04 09:40:00,70.8,70.82,70.36,70.71,591553.0,69.304,69.3236,68.8733,69.2159,591553.0
2021-10-04 09:50:00,70.7,71.18,70.62,70.97,629299.0,69.2061,69.6759,69.1278,69.4704,629299.0
2021-10-04 10:00:00,70.97,71.27,70.93,71.23,607538.0,69.4704,69.764,69.4312,69.7249,607538.0
2021-10-04 10:10:00,71.23,71.57,71.18,71.35,586877.0,69.7249,70.0577,69.6759,69.8424,586877.0
2021-10-04 10:20:00,71.34,71.45,71.02,71.05,497075.0,69.8326,69.9402,69.5193,69.5487,497075.0
2021-10-04 10:30:00,71.05,71.18,70.61,70.66,438411.0,69.5487,69.6759,69.118,69.1669,438411.0
2021-10-04 10:40:00,70.66,70.97,70.65,70.91,286372.0,69.1669,69.4704,69.1571,69.4117,286372.0
2021-10-04 10:50:00,70.92,70.95,70.41,70.89,440295.0,69.4214,69.4508,68.9222,69.3921,440295.0
2021-10-04 11:00:00,70.88,70.96,70.77,70.9,315533.0,69.3823,69.4606,69.2746,69.4019,315533.0
2021-10-04 11:10:00,70.9,70.98,70.72,70.84,287831.0,69.4019,69.4802,69.2257,69.3431,287831.0
2021-10-04 11:20:00,70.86,70.86,70.44,70.75,272084.0,69.3627,69.3627,68.9516,69.255,272084.0
2021-10-04 11:30:00,70.75,70.77,70.42,70.43,204012.0,69.255,69.2746,68.932,68.9418,204012.0
2021-10-04 11:40:00,70.43,70.56,70.4,70.46,200085.0,68.9418,69.069,68.9124,68.9712,200085.0
2021-10-04 11:50:00,70.46,70.65,70.41,70.61,176102.0,68.9712,69.1571,68.9222,69.118,176102.0
2021-10-04 12:00:00,70.61,70.61,70.42,70.57,196753.0,69.118,69.118,68.932,69.0788,196753.0
2021-10-04 12:10:00,70.56,70.8,70.52,70.79,166077.0,69.069,69.304,69.0299,69.2942,166077.0
2021-10-04 12:20:00,70.77,70.87,70.67,70.85,229193.0,69.2746,69.3725,69.1767,69.3529,229193.0
2021-10-04 12:30:00,70.84,70.94,70.77,70.79,214215.0,69.3431,69.441,69.2746,69.2942,214215.0
2021-10-04 12:40:00,70.79,70.8,70.68,70.8,122192.0,69.2942,69.304,69.1865,69.304,122192.0
2021-10-04 12:50:00,70.8,70.89,70.67,70.79,166576.0,69.304,69.3921,69.1767,69.2942,166576.0
2021-10-04 13:00:00,70.78,70.89,70.58,70.88,198938.0,69.2844,69.3921,69.0886,69.3823,198938.0
2021-10-04 13:10:00,70.88,71.03,70.78,70.78,409230.0,69.3823,69.5291,69.2844,69.2844,409230.0
2021-10-04 13:20:00,70.79,70.8,70.64,70.66,168291.0,69.2942,69.304,69.1474,69.1669,168291.0
2021-10-04 13:30:00,70.67,70.77,70.57,70.66,266270.0,69.1767,69.2746,69.0788,69.1669,266270.0
2021-10-04 13:40:00,70.66,70.72,70.55,70.68,217748.0,69.1669,69.2257,69.0593,69.1865,217748.0
2021-10-04 13:50:00,70.68,70.68,70.55,70.57,142432.0,69.1865,69.1865,69.0593,69.0788,142432.0
2021-10-04 14:00:00,70.56,70.7,70.51,70.6,249607.0,69.069,69.2061,69.0201,69.1082,249607.0
2021-10-04 14:10:00,70.59,70.63,70.42,70.56,244229.0,69.0984,69.1376,68.932,69.069,244229.0
2021-10-04 14:20:00,70.56,70.65,70.45,70.48,191573.0,69.069,69.1571,68.9614,68.9907,191573.0
2021-10-04 14:30:00,70.48,70.59,70.43,70.53,187475.0,68.9907,69.0984,68.9418,69.0397,187475.0
2021-10-04 14:40:00,70.52,70.56,70.46,70.55,156454.0,69.0299,69.069,68.9712,69.0593,156454.0
2021-10-04 14:50:00,70.55,70.59,70.51,70.55,155287.0,69.0593,69.0984,69.0201,69.0593,155287.0
2021-10-04 15:00:00,70.55,70.85,70.52,70.78,283996.0,69.0593,69.3529,69.0299,69.2844,283996.0
2021-10-04 15:10:00,70.77,70.8,70.52,70.53,192053.0,69.2746,69.304,69.0299,69.0397,192053.0
2021-10-04 15:20:00,70.53,70.55,70.4,70.43,192706.0,69.0397,69.0593,68.9124,68.9418,192706.0
2021-10-04 15:30:00,70.42,70.58,70.41,70.42,272686.0,68.932,69.0886,68.9222,68.932,272686.0
2021-10-04 15:40:00,70.43,70.8,70.4,70.69,366363.0,68.9418,69.304,68.9124,69.1963,366363.0
2021-10-04 15:50:00,70.68,70.71,70.39,70.63,1080348.0,69.1865,69.2159,68.9026,69.1376,1080348.0
2021-10-05 09:30:00,71.21,71.21,70.29,70.66,829993.0,69.7053,69.7053,68.8048,69.1669,829993.0
2021-10-05 09:40:00,70.69,70.72,70.15,70.43,543107.0,69.1963,69.2257,68.6677,68.9418,543107.0
2021-10-05 09:50:00,70.44,70.5,69.71,69.77,952540.0,68.9516,69.0103,68.237,68.2957,952540.0
2021-10-05 10:00:00,69.78,69.97,69.61,69.92,797264.0,68.3055,68.4915,68.1391,68.4426,797264.0
2021-10-05 10:10:00,69.92,70.39,69.81,70.18,588717.0,68.4426,68.9026,68.3349,68.6971,588717.0
2021-10-05 10:20:00,70.2,70.43,70.17,70.35,291928.0,68.7167,68.9418,68.6873,68.8635,291928.0
2021-10-05 10:30:00,70.37,70.74,70.35,70.59,701909.0,68.8831,69.2452,68.8635,69.0984,701909.0
2021-10-05 10:40:00,70.58,70.86,70.5,70.76,373791.0,69.0886,69.3627,69.0103,69.2648,373791.0
2021-10-05 10:50:00,70.75,70.78,70.67,70.78,218364.0,69.255,69.2844,69.1767,69.2844,218364.0
2021-10-05 11:00:00,70.78,70.95,70.69,70.94,224075.0,69.2844,69.4508,69.1963,69.441,224075.0
2021-10-05 11:10:00,70.94,70.94,70.73,70.76,247876.0,69.441,69.441,69.2355,69.2648,247876.0
2021-10-05 11:20:00,70.76,70.79,70.67,70.69,167246.0,69.2648,69.2942,69.1767,69.1963,167246.0
2021-10-05 11:30:00,70.69,70.95,70.66,70.76,179665.0,69.1963,69.4508,69.1669,69.2648,179665.0
2021-10-05 11:40:00,70.76,70.76,70.53,70.53,289828.0,69.2648,69.2648,69.0397,69.0397,289828.0
2021-10-05 11:50:00,70.53,70.79,70.51,70.76,225727.0,69.0397,69.2942,69.0201,69.2648,225727.0
2021-10-05 12:00:00,70.76,70.84,70.64,70.82,262665.0,69.2648,69.3431,69.1474,69.3236,262665.0
2021-10-05 12:10:00,70.81,70.94,70.72,70.73,161042.0,69.3138,69.441,69.2257,69.2355,161042.0
2021-10-05 12:20:00,70.74,70.81,70.64,70.72,354458.0,69.2452,69.3138,69.1474,69.2257,354458.0
2021-10-05 12:30:00,70.72,70.81,70.68,70.81,145358.0,69.2257,69.3138,69.1865,69.3138,145358.0
2021-10-05 12:40:00,70.81,70.94,70.79,70.92,151968.0,69.3138,69.441,69.2942,69.4214,151968.0
2021-10-05 12:50:00,70.91,70.98,70.9,70.95,110080.0,69.4117,69.4802,69.4019,69.4508,110080.0
2021-10-05 13:00:00,70.95,70.97,70.75,70.9,153481.0,69.4508,69.4704,69.255,69.4019,153481.0
2021-10-05 13:10:00,70.91,71.0,70.86,70.94,172002.0,69.4117,69.4997,69.3627,69.441,172002.0
2021-10-05 13:20:00,70.94,71.02,70.93,71.01,160537.0,69.441,69.5193,69.4312,69.5095,160537.0
2021-10-05 13:30:00,71.0,71.02,70.84,70.9,107846.0,69.4997,69.5193,69.3431,69.4019,107846.0
2021-10-05 13:40:00,70.89,70.99,70.89,70.95,89323.0,69.3921,69.49,69.3921,69.4508,89323.0
2021-10-05 13:50:00,70.95,70.97,70.85,70.96,102431.0,69.4508,69.4704,69.3529,69.4606,102431.0
2021-10-05 14:00:00,70.95,70.97,70.79,70.8,256776.0,69.4508,69.4704,69.2942,69.304,256776.0
2021-10-05 14:10:00,70.81,70.83,70.7,70.72,123189.0,69.3138,69.3333,69.2061,69.2257,123189.0
2021-10-05 14:20:00,70.72,70.72,70.64,70.69,150917.0,69.2257,69.2257,69.1474,69.1963,150917.0
2021-10-05 14:30:00,70.68,70.74,70.64,70.74,153241.0,69.1865,69.2452,69.1474,69.2452,153241.0
2021-10-05 14:40:00,70.74,70.82,70.72,70.78,165711.0,69.2452,69.3236,69.2257,69.2844,165711.0
2021-10-05 14:50:00,70.77,70.81,70.66,70.7,136339.0,69.2746,69.3138,69.1669,69.2061,136339.0
2021-10-05 15:00:00,70.7,70.82,70.67,70.81,121594.0,69.2061,69.3236,69.1767,69.3138,121594.0
2021-10-05 15:10:00,70.81,70.91,70.8,70.86,174088.0,69.3138,69.4117,69.304,69.3627,174088.0
2021-10-05 15:20:00,70.87,70.88,70.67,70.7,130269.0,69.3725,69.3823,69.1767,69.2061,130269.0
2021-10-05 15:30:00,70.69,70.74,70.65,70.66,188947.0,69.1963,69.2452,69.1571,69.1669,188947.0
2021-10-05 15:40:00,70.65,70.78,70.62,70.73,294019.0,69.1571,69.2844,69.1278,69.2355,294019.0
2021-10-05 15:50:00,70.73,70.73,70.45,70.49,864262.0,69.2355,69.2355,68.9614,69.0005,864262.0
2021-10-06 09:30:00,69.8,70.34,69.53,70.18,783493.0,68.3251,68.8537,68.0608,68.6971,783493.0
2021-10-06 09:40:00,70.2,70.38,70.0,70.03,527674.0,68.7167,68.8928,68.5209,68.5502,527674.0
2021-10-06 09:50:00,70.03,70.08,69.58,69.62,606447.0,68.5502,68.5992,68.1098,68.1489,606447.0
2021-10-06 10:00:00,69.61,69.67,69.41,69.53,673717.0,68.1391,68.1979,67.9433,68.0608,673717.0
2021-10-06 10:10:00,69.53,69.85,69.44,69.67,435549.0,68.0608,68.374,67.9727,68.1979,435549.0
2021-10-06 10:20:00,69.67,70.12,69.66,70.05,771904.0,68.1979,68.6383,68.1881,68.5698,771904.0
2021-10-06 10:30:00,70.03,70.26,69.91,70.01,388933.0,68.5502,68.7754,68.4328,68.5307,388933.0
2021-10-06 10:40:00,70.01,70.05,69.5,69.78,529062.0,68.5307,68.5698,68.0314,68.3055,529062.0
2021-10-06 10:50:00,69.78,69.8,69.62,69.72,251293.0,68.3055,68.3251,68.1489,68.2468,251293.0
2021-10-06 11:00:00,69.73,69.97,69.67,69.88,314540.0,68.2566,68.4915,68.1979,68.4034,314540.0
2021-10-06 11:10:00,69.9,69.9,69.59,69.61,195905.0,68.423,68.423,68.1195,68.1391,195905.0
2021-10-06 11:20:00,69.61,69.62,69.03,69.13,1186110.0,68.1391,68.1489,67.5714,67.6693,1186110.0
2021-10-06 11:30:00,69.14,69.45,69.07,69.45,460282.0,67.6791,67.9825,67.6105,67.9825,460282.0
2021-10-06 11:40:00,69.45,69.63,69.29,69.57,404114.0,67.9825,68.1587,67.8259,68.1,404114.0
2021-10-06 11:50:00,69.6,69.8,69.57,69.74,301541.0,68.1293,68.3251,68.1,68.2664,301541.0
2021-10-06 12:00:00,69.75,69.82,69.19,69.26,467041.0,68.2762,68.3447,67.728,67.7965,467041.0
2021-10-06 12:10:00,69.25,69.46,69.24,69.37,258355.0,67.7867,67.9923,67.7769,67.9042,258355.0
2021-10-06 12:20:00,69.37,69.47,69.23,69.36,243088.0,67.9042,68.0021,67.7671,67.8944,243088.0
2021-10-06 12:30:00,69.36,69.41,69.25,69.4,198538.0,67.8944,67.9433,67.7867,67.9336,198538.0
2021-10-06 12:40:00,69.41,69.55,69.33,69.37,215287.0,67.9433,68.0804,67.865,67.9042,215287.0
2021-10-06 12:50:00,69.38,69.58,69.34,69.45,182223.0,67.914,68.1098,67.8748,67.9825,182223.0
2021-10-06 13:00:00,69.44,69.48,69.26,69.32,135201.0,67.9727,68.0119,67.7965,67.8552,135201.0
2021-10-06 13:10:00,69.32,69.5,69.27,69.48,163798.0,67.8552,68.0314,67.8063,68.0119,163798.0
2021-10-06 13:20:00,69.49,69.6,69.42,69.53,262079.0,68.0217,68.1293,67.9531,68.0608,262079.0
2021-10-06 13:30:00,69.52,69.89,69.52,69.87,339369.0,68.051,68.4132,68.051,68.3936,339369.0
2021-10-06 13:40:00,69.84,69.9,69.76,69.81,239518.0,68.3643,68.423,68.286,68.3349,239518.0
2021-10-06 13:50:00,69.81,69.88,69.7,69.88,156328.0,68.3349,68.4034,68.2272,68.4034,156328.0
2021-10-06 14:00:00,69.89,69.97,69.81,69.97,300363.0,68.4132,68.4915,68.3349,68.4915,300363.0
2021-10-06 14:10:00,69.96,70.06,69.93,70.04,263405.0,68.4817,68.5796,68.4524,68.56,263405.0
2021-10-06 14:20:00,70.05,70.06,69.88,69.94,202739.0,68.5698,68.5796,68.4034,68.4621,202739.0
2021-10-06 14:30:00,69.93,69.96,69.84,69.92,125737.0,68.4524,68.4817,68.3643,68.4426,125737.0
2021-10-06 14:40:00,69.92,70.01,69.88,69.89,132308.0,68.4426,68.5307,68.4034,68.4132,132308.0
2021-10-06 14:50:00,69.89,69.95,69.76,69.77,180339.0,68.4132,68.4719,68.286,68.2957,180339.0
2021-10-06 15:00:00,69.77,69.91,69.74,69.77,158082.0,68.2957,68.4328,68.2664,68.2957,158082.0
2021-10-06 15:10:00,69.77,69.83,69.69,69.73,390070.0,68.2957,68.3545,68.2174,68.2566,390070.0
2021-10-06 15:20:00,69.73,69.79,69.66,69.76,145821.0,68.2566,68.3153,68.1881,68.286,145821.0
2021-10-06 15:30:00,69.75,69.77,69.47,69.57,320399.0,68.2762,68.2957,68.0021,68.1,320399.0
2021-10-06 15:40:00,69.58,69.77,69.52,69.75,308223.0,68.1098,68.2957,68.051,68.2762,308223.0
2021-10-06 15:50:00,69.75,70.03,69.74,69.95,1052129.0,68.2762,68.5502,68.2664,68.4719,1052129.0
2021-10-07 09:30:00,70.42,71.37,70.12,71.03,1351686.0,68.932,69.8619,68.6383,69.5291,1351686.0
2021-10-07 09:40:00,71.03,71.23,70.97,71.01,629671.0,69.5291,69.7249,69.4704,69.5095,629671.0
2021-10-07 09:50:00,71.01,71.4,70.99,71.36,488510.0,69.5095,69.8913,69.49,69.8521,488510.0
2021-10-07 10:00:00,71.37,71.54,71.26,71.31,504952.0,69.8619,70.0283,69.7543,69.8032,504952.0
2021-10-07 10:10:00,71.31,71.52,71.2,71.52,388903.0,69.8032,70.0088,69.6955,70.0088,388903.0
2021-10-07 10:20:00,71.52,71.64,71.46,71.52,312658.0,70.0088,70.1262,69.95,70.0088,312658.0
2021-10-07 10:30:00,71.53,71.6,71.34,71.4,230693.0,70.0185,70.0871,69.8326,69.8913,230693.0
2021-10-07 10:40:00,71.41,71.54,71.33,71.41,237736.0,69.9011,70.0283,69.8228,69.9011,237736.0
2021-10-07 10:50:00,71.41,71.49,71.33,71.34,169082.0,69.9011,69.9794,69.8228,69.8326,169082.0
2021-10-07 11:00:00,71.34,71.42,71.25,71.36,194986.0,69.8326,69.9109,69.7445,69.8521,194986.0
2021-10-07 11:10:00,71.35,71.37,71.2,71.3,257543.0,69.8424,69.8619,69.6955,69.7934,257543.0
2021-10-07 11:20:00,71.31,71.54,71.31,71.41,237125.0,69.8032,70.0283,69.8032,69.9011,237125.0
2021-10-07 11:30:00,71.41,71.56,71.33,71.56,226285.0,69.9011,70.0479,69.8228,70.0479,226285.0
2021-10-07 11:40:00,71.56,71.6,71.5,71.53,172843.0,70.0479,70.0871,69.9892,70.0185,172843.0
2021-10-07 11:50:00,71.54,71.64,71.53,71.58,198323.0,70.0283,70.1262,70.0185,70.0675,198323.0
2021-10-07 12:00:00,71.57,71.67,71.48,71.54,191566.0,70.0577,70.1556,69.9696,70.0283,191566.0
2021-10-07 12:10:00,71.53,71.54,71.37,71.4,180581.0,70.0185,70.0283,69.8619,69.8913,180581.0
2021-10-07 12:20:00,71.39,71.43,71.31,71.34,131642.0,69.8815,69.9207,69.8032,69.8326,131642.0
2021-10-07 12:30:00,71.34,71.45,71.33,71.44,153131.0,69.8326,69.9402,69.8228,69.9305,153131.0
2021-10-07 12:40:00,71.44,71.5,71.31,71.39,159899.0,69.9305,69.9892,69.8032,69.8815,159899.0
2021-10-07 12:50:00,71.39,71.44,71.32,71.41,136881.0,69.8815,69.9305,69.813,69.9011,136881.0
2021-10-07 13:00:00,71.41,71.41,71.16,71.24,265396.0,69.9011,69.9011,69.6564,69.7347,265396.0
2021-10-07 13:10:00,71.25,71.28,71.2,71.27,169678.0,69.7445,69.7738,69.6955,69.764,169678.0
2021-10-07 13:20:00,71.27,71.32,71.22,71.3,193933.0,69.764,69.813,69.7151,69.7934,193933.0
2021-10-07 13:30:00,71.31,71.32,71.2,71.23,143478.0,69.8032,69.813,69.6955,69.7249,143478.0
2021-10-07 13:40:00,71.23,71.3,71.21,71.22,153781.0,69.7249,69.7934,69.7053,69.7151,153781.0
2021-10-07 13:50:00,71.22,71.23,71.03,71.1,241728.0,69.7151,69.7249,69.5291,69.5976,241728.0
2021-10-07 14:00:00,71.1,71.15,70.88,70.98,268077.0,69.5976,69.6466,69.3823,69.4802,268077.0
2021-10-07 14:10:00,70.98,71.06,70.95,70.99,194322.0,69.4802,69.5585,69.4508,69.49,194322.0
2021-10-07 14:20:00,70.99,70.99,70.83,70.92,149882.0,69.49,69.49,69.3333,69.4214,149882.0
2021-10-07 14:30:00,70.91,70.99,70.9,70.93,126861.0,69.4117,69.49,69.4019,69.4312,126861.0
2021-10-07 14:40:00,70.93,70.97,70.86,70.94,137911.0,69.4312,69.4704,69.3627,69.441,137911.0
2021-10-07 14:50:00,70.93,70.95,70.78,70.8,217300.0,69.4312,69.4508,69.2844,69.304,217300.0
2021-10-07 15:00:00,70.8,70.98,70.75,70.97,315640.0,69.304,69.4802,69.255,69.4704,315640.0
2021-10-07 15:10:00,70.96,71.01,70.89,70.99,155890.0,69.4606,69.5095,69.3921,69.49,155890.0
2021-10-07 15:20:00,71.0,71.06,70.93,70.95,151467.0,69.4997,69.5585,69.4312,69.4508,151467.0
2021-10-07 15:30:00,70.95,70.95,70.75,70.77,290988.0,69.4508,69.4508,69.255,69.2746,290988.0
2021-10-07 15:40:00,70.77,70.84,70.62,70.69,320853.0,69.2746,69.3431,69.1278,69.1963,320853.0
2021-10-07 15:50:00,70.68,70.7,70.43,70.55,1048575.0,69.1865,69.2061,68.9418,69.0593,1048575.0
2021-10-08 09:30:00,70.93,70.95,70.14,70.22,582511.0,69.4312,69.4508,68.6579,68.7362,582511.0
2021-10-08 09:40:00,70.25,70.68,70.15,70.42,487247.0,68.7656,69.1865,68.6677,68.932,487247.0
2021-10-08 09:50:00,70.42,70.5,70.2,70.23,312421.0,68.932,69.0103,68.7167,68.746,312421.0
2021-10-08 10:00:00,70.2,70.42,70.17,70.31,308010.0,68.7167,68.932,68.6873,68.8243,308010.0
2021-10-08 10:10:00,70.32,70.41,70.25,70.34,351436.0,68.8341,68.9222,68.7656,68.8537,351436.0
2021-10-08 10:20:00,70.33,70.39,70.21,70.33,193017.0,68.8439,68.9026,68.7264,68.8439,193017.0
2021-10-08 10:30:00,70.33,70.41,70.25,70.28,253437.0,68.8439,68.9222,68.7656,68.795,253437.0
2021-10-08 10:40:00,70.29,70.3,70.0,70.25,316672.0,68.8048,68.8145,68.5209,68.7656,316672.0
2021-10-08 10:50:00,70.25,70.55,70.24,70.37,389090.0,68.7656,69.0593,68.7558,68.8831,389090.0
2021-10-08 11:00:00,70.37,70.42,70.3,70.34,202553.0,68.8831,68.932,68.8145,68.8537,202553.0
2021-10-08 11:10:00,70.34,70.4,70.24,70.25,182660.0,68.8537,68.9124,68.7558,68.7656,182660.0
2021-10-08 11:20:00,70.25,70.27,70.13,70.17,168161.0,68.7656,68.7852,68.6481,68.6873,168161.0
2021-10-08 11:30:00,70.17,70.21,70.06,70.15,402450.0,68.6873,68.7264,68.5796,68.6677,402450.0
2021-10-08 11:40:00,70.14,70.16,70.06,70.11,150517.0,68.6579,68.6775,68.5796,68.6286,150517.0
2021-10-08 11:50:00,70.11,70.16,70.0,70.04,394997.0,68.6286,68.6775,68.5209,68.56,394997.0
2021-10-08 12:00:00,70.03,70.09,70.0,70.04,194757.0,68.5502,68.609,68.5209,68.56,194757.0
2021-10-08 12:10:00,70.03,70.07,69.96,70.03,521899.0,68.5502,68.5894,68.4817,68.5502,521899.0
2021-10-08 12:20:00,70.03,70.03,69.9,69.92,181130.0,68.5502,68.5502,68.423,68.4426,181130.0
2021-10-08 12:30:00,69.92,70.04,69.91,70.03,217624.0,68.4426,68.56,68.4328,68.5502,217624.0
2021-10-08 12:40:00,70.03,70.11,69.92,69.94,228592.0,68.5502,68.6286,68.4426,68.4621,228592.0
2021-10-08 12:50:00,69.95,69.98,69.91,69.92,169253.0,68.4719,68.5013,68.4328,68.4426,169253.0
2021-10-08 13:00:00,69.93,69.97,69.86,69.89,202359.0,68.4524,68.4915,68.3838,68.4132,202359.0
2021-10-08 13:10:00,69.88,69.9,69.73,69.84,258220.0,68.4034,68.423,68.2566,68.3643,258220.0
2021-10-08 13:20:00,69.84,69.87,69.8,69.85,90302.0,68.3643,68.3936,68.3251,68.374,90302.0
2021-10-08 13:30:00,69.84,69.87,69.74,69.77,187833.0,68.3643,68.3936,68.2664,68.2957,187833.0
2021-10-08 13:40:00,69.76,69.78,69.7,69.75,186806.0,68.286,68.3055,68.2272,68.2762,186806.0
2021-10-08 13:50:00,69.75,69.93,69.74,69.91,100920.0,68.2762,68.4524,68.2664,68.4328,100920.0
2021-10-08 14:00:00,69.91,69.93,69.85,69.9,159214.0,68.4328,68.4524,68.374,68.423,159214.0
2021-10-08 14:10:00,69.9,69.99,69.87,69.96,121320.0,68.423,68.5111,68.3936,68.4817,121320.0
2021-10-08 14:20:00,69.97,70.06,69.93,70.04,155185.0,68.4915,68.5796,68.4524,68.56,155185.0
2021-10-08 14:30:00,70.04,70.05,69.96,69.99,165839.0,68.56,68.5698,68.4817,68.5111,165839.0
2021-10-08 14:40:00,69.99,70.01,69.93,69.98,132813.0,68.5111,68.5307,68.4524,68.5013,132813.0
2021-10-08 14:50:00,69.98,70.0,69.93,69.95,89586.0,68.5013,68.5209,68.4524,68.4719,89586.0
2021-10-08 15:00:00,69.95,70.05,69.94,70.03,122560.0,68.4719,68.5698,68.4621,68.5502,122560.0
2021-10-08 15:10:00,70.04,70.14,69.96,70.11,194804.0,68.56,68.6579,68.4817,68.6286,194804.0
2021-10-08 15:20:00,70.11,70.21,70.03,70.2,225494.0,68.6286,68.7264,68.5502,68.7167,225494.0
2021-10-08 15:30:00,70.2,70.22,70.08,70.16,362467.0,68.7167,68.7362,68.5992,68.6775,362467.0
2021-10-08 15:40:00,70.15,70.18,70.11,70.15,368230.0,68.6677,68.6971,68.6286,68.6677,368230.0
2021-10-08 15:50:00,70.15,70.25,70.1,70.13,1394486.0,68.6677,68.7656,68.6188,68.6481,1394486.0
2021-10-11 09:30:00,69.85,70.05,69.61,69.66,779140.0,68.374,68.5698,68.1391,68.1881,779140.0
2021-10-11 09:40:00,69.68,70.13,69.62,70.12,706686.0,68.2076,68.6481,68.1489,68.6383,706686.0
2021-10-11 09:50:00,70.12,70.36,70.08,70.23,602632.0,68.6383,68.8733,68.5992,68.746,602632.0
2021-10-11 10:00:00,70.23,70.31,70.0,70.11,473461.0,68.746,68.8243,68.5209,68.6286,473461.0
2021-10-11 10:10:00,70.11,70.26,70.09,70.1,298880.0,68.6286,68.7754,68.609,68.6188,298880.0
2021-10-11 10:20:00,70.12,70.22,70.02,70.08,160006.0,68.6383,68.7362,68.5405,68.5992,160006.0
2021-10-11 10:30:00,70.08,70.15,70.0,70.04,264388.0,68.5992,68.6677,68.5209,68.56,264388.0
2021-10-11 10:40:00,70.04,70.05,69.82,69.95,433313.0,68.56,68.5698,68.3447,68.4719,433313.0
2021-10-11 10:50:00,69.96,69.96,69.78,69.79,157557.0,68.4817,68.4817,68.3055,68.3153,157557.0
2021-10-11 11:00:00,69.8,69.97,69.8,69.96,204857.0,68.3251,68.4915,68.3251,68.4817,204857.0
2021-10-11 11:10:00,69.96,70.12,69.95,70.06,227598.0,68.4817,68.6383,68.4719,68.5796,227598.0
2021-10-11 11:20:00,70.06,70.24,70.06,70.22,249811.0,68.5796,68.7558,68.5796,68.7362,249811.0
2021-10-11 11:30:00,70.21,70.33,70.18,70.3,190022.0,68.7264,68.8439,68.6971,68.8145,190022.0
2021-10-11 11:40:00,70.3,70.31,70.15,70.18,187682.0,68.8145,68.8243,68.6677,68.6971,187682.0
2021-10-11 11:50:00,70.19,70.28,70.11,70.22,162353.0,68.7069,68.795,68.6286,68.7362,162353.0
2021-10-11 12:00:00,70.23,70.24,69.98,70.01,203390.0,68.746,68.7558,68.5013,68.5307,203390.0
2021-10-11 12:10:00,70.01,70.04,69.91,69.97,181703.0,68.5307,68.56,68.4328,68.4915,181703.0
2021-10-11 12:20:00,69.98,70.04,69.95,70.04,150570.0,68.5013,68.56,68.4719,68.56,150570.0
2021-10-11 12:30:00,70.04,70.04,69.92,69.96,134385.0,68.56,68.56,68.4426,68.4817,134385.0
2021-10-11 12:40:00,69.95,69.98,69.91,69.95,174991.0,68.4719,68.5013,68.4328,68.4719,174991.0
2021-10-11 12:50:00,69.94,69.97,69.83,69.95,192307.0,68.4621,68.4915,68.3545,68.4719,192307.0
2021-10-11 13:00:00,69.96,69.96,69.74,69.78,309332.0,68.4817,68.4817,68.2664,68.3055,309332.0
2021-10-11 13:10:00,69.78,69.86,69.77,69.79,167114.0,68.3055,68.3838,68.2957,68.3153,167114.0
2021-10-11 13:20:00,69.79,69.8,69.63,69.69,228740.0,68.3153,68.3251,68.1587,68.2174,228740.0
2021-10-11 13:30:00,69.7,69.79,69.63,69.78,117345.0,68.2272,68.3153,68.1587,68.3055,117345.0
2021-10-11 13:40:00,69.78,69.84,69.69,69.74,99771.0,68.3055,68.3643,68.2174,68.2664,99771.0
2021-10-11 13:50:00,69.74,69.81,69.71,69.81,75994.0,68.2664,68.3349,68.237,68.3349,75994.0
2021-10-11 14:00:00,69.8,69.88,69.75,69.87,80506.0,68.3251,68.4034,68.2762,68.3936,80506.0
2021-10-11 14:10:00,69.87,69.92,69.84,69.86,112172.0,68.3936,68.4426,68.3643,68.3838,112172.0
2021-10-11 14:20:00,69.84,69.85,69.73,69.8,98507.0,68.3643,68.374,68.2566,68.3251,98507.0
2021-10-11 14:30:00,69.81,69.84,69.71,69.72,94282.0,68.3349,68.3643,68.237,68.2468,94282.0
2021-10-11 14:40:00,69.72,69.81,69.69,69.76,124351.0,68.2468,68.3349,68.2174,68.286,124351.0
2021-10-11 14:50:00,69.76,69.86,69.66,69.82,103321.0,68.286,68.3838,68.1881,68.3447,103321.0
2021-10-11 15:00:00,69.81,69.85,69.7,69.74,129417.0,68.3349,68.374,68.2272,68.2664,129417.0
2021-10-11 15:10:00,69.75,69.8,69.68,69.68,126962.0,68.2762,68.3251,68.2076,68.2076,126962.0
2021-10-11 15:20:00,69.69,69.75,69.64,69.67,176390.0,68.2174,68.2762,68.1685,68.1979,176390.0
2021-10-11 15:30:00,69.66,69.71,69.58,69.59,460612.0,68.1881,68.237,68.1098,68.1195,460612.0
2021-10-11 15:40:00,69.59,69.6,69.46,69.47,320495.0,68.1195,68.1293,67.9923,68.0021,320495.0
2021-10-11 15:50:00,69.48,69.48,69.18,69.23,1212793.0,68.0119,68.0119,67.7182,67.7671,1212793.0
2021-10-12 09:30:00,69.42,69.44,68.34,68.53,1712960.0,67.9531,67.9727,66.896,67.0819,1712960.0
2021-10-12 09:40:00,68.54,68.77,68.18,68.39,1073146.0,67.0917,67.3169,66.7393,66.9449,1073146.0
2021-10-12 09:50:00,68.37,68.45,67.93,67.94,1281813.0,66.9253,67.0036,66.4946,66.5044,1281813.0
2021-10-12 10:00:00,67.93,68.0,67.63,67.65,1409655.0,66.4946,66.5631,66.201,66.2205,1409655.0
2021-10-12 10:10:00,67.65,67.71,66.9,67.2,1396769.0,66.2205,66.2793,65.4864,65.78,1396769.0
2021-10-12 10:20:00,67.2,67.2,66.86,66.96,1122638.0,65.78,65.78,65.4472,65.5451,1122638.0
2021-10-12 10:30:00,66.95,66.97,66.56,66.87,1303944.0,65.5353,65.5549,65.1536,65.457,1303944.0
2021-10-12 10:40:00,66.87,67.0,66.61,66.89,820827.0,65.457,65.5843,65.2025,65.4766,820827.0
2021-10-12 10:50:00,66.88,66.88,66.61,66.74,711890.0,65.4668,65.4668,65.2025,65.3298,711890.0
2021-10-12 11:00:00,66.74,67.09,66.73,66.98,863444.0,65.3298,65.6724,65.32,65.5647,863444.0
2021-10-12 11:10:00,66.98,66.99,66.67,66.72,534521.0,65.5647,65.5745,65.2612,65.3102,534521.0
2021-10-12 11:20:00,66.71,66.9,66.63,66.74,527779.0,65.3004,65.4864,65.2221,65.3298,527779.0
2021-10-12 11:30:00,66.74,66.77,66.41,66.42,968291.0,65.3298,65.3591,65.0067,65.0165,968291.0
2021-10-12 11:40:00,66.42,66.52,66.37,66.48,557252.0,65.0165,65.1144,64.9676,65.0753,557252.0
2021-10-12 11:50:00,66.47,66.58,66.45,66.57,456482.0,65.0655,65.1731,65.0459,65.1634,456482.0
2021-10-12 12:00:00,66.57,66.65,66.45,66.52,577848.0,65.1634,65.2417,65.0459,65.1144,577848.0
2021-10-12 12:10:00,66.52,66.58,66.28,66.36,770521.0,65.1144,65.1731,64.8795,64.9578,770521.0
2021-10-12 12:20:00,66.36,66.38,66.16,66.22,743176.0,64.9578,64.9774,64.762,64.8208,743176.0
2021-10-12 12:30:00,66.22,66.25,66.03,66.17,824554.0,64.8208,64.8501,64.6348,64.7718,824554.0
2021-10-12 12:40:00,66.17,66.28,65.98,65.99,788785.0,64.7718,64.8795,64.5858,64.5956,788785.0
2021-10-12 12:50:00,66.0,66.04,65.92,65.94,507728.0,64.6054,64.6446,64.5271,64.5467,507728.0
2021-10-12 13:00:00,65.94,65.94,65.67,65.73,1018516.0,64.5467,64.5467,64.2824,64.3411,1018516.0
2021-10-12 13:10:00,65.73,65.94,65.69,65.88,544428.0,64.3411,64.5467,64.302,64.4879,544428.0
2021-10-12 13:20:00,65.88,65.91,65.81,65.83,441497.0,64.4879,64.5173,64.4194,64.439,441497.0
2021-10-12 13:30:00,65.84,65.98,65.81,65.97,395422.0,64.4488,64.5858,64.4194,64.576,395422.0
2021-10-12 13:40:00,65.97,66.08,65.97,66.08,803041.0,64.576,64.6837,64.576,64.6837,803041.0
2021-10-12 13:50:00,66.07,66.26,66.02,66.05,615078.0,64.6739,64.8599,64.625,64.6543,615078.0
2021-10-12 14:00:00,66.04,66.29,66.02,66.24,392123.0,64.6446,64.8893,64.625,64.8403,392123.0
2021-10-12 14:10:00,66.24,66.52,66.21,66.47,609364.0,64.8403,65.1144,64.811,65.0655,609364.0
2021-10-12 14:20:00,66.47,66.5,66.29,66.38,493701.0,65.0655,65.0948,64.8893,64.9774,493701.0
2021-10-12 14:30:00,66.38,66.4,66.25,66.27,272365.0,64.9774,64.9969,64.8501,64.8697,272365.0
2021-10-12 14:40:00,66.27,66.44,66.25,66.42,263977.0,64.8697,65.0361,64.8501,65.0165,263977.0
2021-10-12 14:50:00,66.43,66.5,66.36,66.45,342450.0,65.0263,65.0948,64.9578,65.0459,342450.0
2021-10-12 15:00:00,66.45,66.49,66.34,66.39,361179.0,65.0459,65.085,64.9382,64.9872,361179.0
2021-10-12 15:10:00,66.39,66.42,66.3,66.41,351384.0,64.9872,65.0165,64.8991,65.0067,351384.0
2021-10-12 15:20:00,66.4,66.54,66.31,66.51,650903.0,64.9969,65.134,64.9088,65.1046,650903.0
2021-10-12 15:30:00,66.5,66.66,66.44,66.62,855313.0,65.0948,65.2515,65.0361,65.2123,855313.0
2021-10-12 15:40:00,66.62,66.66,66.4,66.46,908552.0,65.2123,65.2515,64.9969,65.0557,908552.0
2021-10-12 15:50:00,66.47,66.75,66.43,66.74,2480805.0,65.0655,65.3396,65.0263,65.3298,2480805.0
2021-10-13 09:30:00,66.78,67.43,66.71,67.08,1501248.0,65.3689,66.0052,65.3004,65.6626,1501248.0
2021-10-13 09:40:00,67.07,67.17,66.66,66.74,958255.0,65.6528,65.7507,65.2515,65.3298,958255.0
2021-10-13 09:50:00,66.75,66.79,66.48,66.57,578496.0,65.3396,65.3787,65.0753,65.1634,578496.0
2021-10-13 10:00:00,66.57,66.82,66.57,66.69,480593.0,65.1634,65.4081,65.1634,65.2808,480593.0
2021-10-13 10:10:00,66.7,66.7,66.23,66.54,448159.0,65.2906,65.2906,64.8305,65.134,448159.0
2021-10-13 10:20:00,66.54,66.6,66.36,66.47,397147.0,65.134,65.1927,64.9578,65.0655,397147.0
2021-10-13 10:30:00,66.45,66.87,66.39,66.76,434895.0,65.0459,65.457,64.9872,65.3493,434895.0
2021-10-13 10:40:00,66.77,66.92,66.73,66.78,340804.0,65.3591,65.506,65.32,65.3689,340804.0
2021-10-13 10:50:00,66.78,66.8,66.54,66.57,379277.0,65.3689,65.3885,65.134,65.1634,379277.0
2021-10-13 11:00:00,66.57,66.89,66.57,66.87,299315.0,65.1634,65.4766,65.1634,65.457,299315.0
2021-10-13 11:10:00,66.87,66.89,66.8,66.88,174442.0,65.457,65.4766,65.3885,65.4668,174442.0
2021-10-13 11:20:00,66.89,66.94,66.73,66.77,268966.0,65.4766,65.5255,65.32,65.3591,268966.0
2021-10-13 11:30:00,66.77,66.8,66.52,66.58,245266.0,65.3591,65.3885,65.1144,65.1731,245266.0
2021-10-13 11:40:00,66.58,66.95,66.58,66.9,328621.0,65.1731,65.5353,65.1731,65.4864,328621.0
2021-10-13 11:50:00,66.91,66.93,66.74,66.79,226043.0,65.4962,65.5157,65.3298,65.3787,226043.0
2021-10-13 12:00:00,66.78,66.83,66.63,66.65,277424.0,65.3689,65.4179,65.2221,65.2417,277424.0
2021-10-13 12:10:00,66.65,66.79,66.41,66.44,414196.0,65.2417,65.3787,65.0067,65.0361,414196.0
2021-10-13 12:20:00,66.44,66.52,66.38,66.52,184333.0,65.0361,65.1144,64.9774,65.1144,184333.0
2021-10-13 12:30:00,66.51,66.52,66.38,66.46,175910.0,65.1046,65.1144,64.9774,65.0557,175910.0
2021-10-13 12:40:00,66.46,66.55,66.36,66.41,198738.0,65.0557,65.1438,64.9578,65.0067,198738.0
2021-10-13 12:50:00,66.42,66.46,66.37,66.45,101512.0,65.0165,65.0557,64.9676,65.0459,101512.0
2021-10-13 13:00:00,66.45,66.54,66.42,66.52,140381.0,65.0459,65.134,65.0165,65.1144,140381.0
2021-10-13 13:10:00,66.52,66.59,66.51,66.55,163640.0,65.1144,65.1829,65.1046,65.1438,163640.0
2021-10-13 13:20:00,66.55,66.69,66.45,66.66,309779.0,65.1438,65.2808,65.0459,65.2515,309779.0
2021-10-13 13:30:00,66.66,66.82,66.65,66.72,248026.0,65.2515,65.4081,65.2417,65.3102,248026.0
2021-10-13 13:40:00,66.71,66.72,66.6,66.66,205806.0,65.3004,65.3102,65.1927,65.2515,205806.0
2021-10-13 13:50:00,66.66,66.7,66.6,66.62,164197.0,65.2515,65.2906,65.1927,65.2123,164197.0
2021-10-13 14:00:00,66.63,66.82,66.5,66.69,481327.0,65.2221,65.4081,65.0948,65.2808,481327.0
2021-10-13 14:10:00,66.68,66.78,66.6,66.69,199269.0,65.271,65.3689,65.1927,65.2808,199269.0
2021-10-13 14:20:00,66.7,66.74,66.59,66.62,175674.0,65.2906,65.3298,65.1829,65.2123,175674.0
2021-10-13 14:30:00,66.61,66.69,66.59,66.64,176018.0,65.2025,65.2808,65.1829,65.2319,176018.0
2021-10-13 14:40:00,66.63,66.63,66.46,66.5,189563.0,65.2221,65.2221,65.0557,65.0948,189563.0
2021-10-13 14:50:00,66.5,66.6,66.5,66.56,135519.0,65.0948,65.1927,65.0948,65.1536,135519.0
2021-10-13 15:00:00,66.55,66.66,66.5,66.65,139659.0,65.1438,65.2515,65.0948,65.2417,139659.0
2021-10-13 15:10:00,66.64,66.66,66.56,66.57,197773.0,65.2319,65.2515,65.1536,65.1634,197773.0
2021-10-13 15:20:00,66.56,66.59,66.39,66.39,284128.0,65.1536,65.1829,64.9872,64.9872,284128.0
2021-10-13 15:30:00,66.4,66.55,66.39,66.52,215891.0,64.9969,65.1438,64.9872,65.1144,215891.0
2021-10-13 15:40:00,66.53,66.53,66.36,66.41,374900.0,65.1242,65.1242,64.9578,65.0067,374900.0
2021-10-13 15:50:00,66.4,66.43,66.28,66.43,1220339.0,64.9969,65.0263,64.8795,65.0263,1220339.0
2021-10-14 09:30:00,67.28,67.72,66.81,67.24,1429019.0,65.8584,66.2891,65.3983,65.8192,1429019.0
2021-10-14 09:40:00,67.24,67.74,67.23,67.44,894319.0,65.8192,66.3086,65.8094,66.015,894319.0
2021-10-14 09:50:00,67.44,67.71,67.37,67.48,525123.0,66.015,66.2793,65.9465,66.0541,525123.0
2021-10-14 10:00:00,67.49,67.74,67.47,67.68,447184.0,66.0639,66.3086,66.0443,66.2499,447184.0
2021-10-14 10:10:00,67.69,67.89,67.68,67.75,518762.0,66.2597,66.4555,66.2499,66.3184,518762.0
2021-10-14 10:20:00,67.75,67.97,67.74,67.91,395896.0,66.3184,66.5338,66.3086,66.475,395896.0
2021-10-14 10:30:00,67.9,68.08,67.85,67.97,628230.0,66.4653,66.6414,66.4163,66.5338,628230.0
2021-10-14 10:40:00,67.97,67.98,67.76,67.89,287330.0,66.5338,66.5436,66.3282,66.4555,287330.0
2021-10-14 10:50:00,67.89,68.02,67.86,67.94,388793.0,66.4555,66.5827,66.4261,66.5044,388793.0
2021-10-14 11:00:00,67.94,67.96,67.62,67.69,458241.0,66.5044,66.524,66.1912,66.2597,458241.0
2021-10-14 11:10:00,67.7,67.87,67.59,67.82,271740.0,66.2695,66.4359,66.1618,66.3869,271740.0
2021-10-14 11:20:00,67.82,67.83,67.68,67.74,216357.0,66.3869,66.3967,66.2499,66.3086,216357.0
2021-10-14 11:30:00,67.74,67.88,67.7,67.88,162549.0,66.3086,66.4457,66.2695,66.4457,162549.0
2021-10-14 11:40:00,67.88,67.91,67.8,67.89,144784.0,66.4457,66.475,66.3674,66.4555,144784.0
2021-10-14 11:50:00,67.89,67.92,67.82,67.9,170775.0,66.4555,66.4848,66.3869,66.4653,170775.0
2021-10-14 12:00:00,67.91,68.0,67.85,67.92,200640.0,66.475,66.5631,66.4163,66.4848,200640.0
2021-10-14 12:10:00,67.93,68.0,67.88,67.94,154749.0,66.4946,66.5631,66.4457,66.5044,154749.0
2021-10-14 12:20:00,67.93,67.99,67.91,67.93,131431.0,66.4946,66.5534,66.475,66.4946,131431.0
2021-10-14 12:30:00,67.93,67.97,67.88,67.96,158162.0,66.4946,66.5338,66.4457,66.524,158162.0
2021-10-14 12:40:00,67.96,67.99,67.92,67.98,158351.0,66.524,66.5534,66.4848,66.5436,158351.0
2021-10-14 12:50:00,67.98,67.99,67.93,67.97,123067.0,66.5436,66.5534,66.4946,66.5338,123067.0
2021-10-14 13:00:00,67.97,67.97,67.78,67.8,201547.0,66.5338,66.5338,66.3478,66.3674,201547.0
2021-10-14 13:10:00,67.78,67.86,67.78,67.84,111029.0,66.3478,66.4261,66.3478,66.4065,111029.0
2021-10-14 13:20:00,67.84,67.88,67.77,67.87,159620.0,66.4065,66.4457,66.338,66.4359,159620.0
2021-10-14 13:30:00,67.88,67.96,67.87,67.95,102526.0,66.4457,66.524,66.4359,66.5142,102526.0
2021-10-14 13:40:00,67.95,68.0,67.91,67.96,148253.0,66.5142,66.5631,66.475,66.524,148253.0
2021-10-14 13:50:00,67.97,67.97,67.89,67.92,111167.0,66.5338,66.5338,66.4555,66.4848,111167.0
2021-10-14 14:00:00,67.91,67.97,67.9,67.95,109204.0,66.475,66.5338,66.4653,66.5142,109204.0
2021-10-14 14:10:00,67.96,68.02,67.9,67.98,183575.0,66.524,66.5827,66.4653,66.5436,183575.0
2021-10-14 14:20:00,67.98,68.04,67.91,68.04,192759.0,66.5436,66.6023,66.475,66.6023,192759.0
2021-10-14 14:30:00,68.04,68.05,67.94,67.98,128704.0,66.6023,66.6121,66.5044,66.5436,128704.0
2021-10-14 14:40:00,67.98,68.01,67.92,67.94,130285.0,66.5436,66.5729,66.4848,66.5044,130285.0
2021-10-14 14:50:00,67.94,67.94,67.88,67.92,139476.0,66.5044,66.5044,66.4457,66.4848,139476.0
2021-10-14 15:00:00,67.92,67.95,67.83,67.84,183784.0,66.4848,66.5142,66.3967,66.4065,183784.0
2021-10-14 15:10:00,67.84,67.84,67.74,67.84,180957.0,66.4065,66.4065,66.3086,66.4065,180957.0
2021-10-14 15:20:00,67.83,67.85,67.73,67.81,192157.0,66.3967,66.4163,66.2988,66.3772,192157.0
2021-10-14 15:30:00,67.81,67.88,67.54,67.57,506776.0,66.3772,66.4457,66.1129,66.1422,506776.0
2021-10-14 15:40:00,67.56,67.69,67.54,67.62,409844.0,66.1324,66.2597,66.1129,66.1912,409844.0
2021-10-14 15:50:00,67.61,67.83,67.46,67.8,1310780.0,66.1814,66.3967,66.0346,66.3674,1310780.0
2021-10-15 09:30:00,67.96,68.46,67.65,68.35,1279871.0,66.524,67.0134,66.2205,66.9057,1279871.0
2021-10-15 09:40:00,68.36,68.41,67.91,68.2,525454.0,66.9155,66.9645,66.475,66.7589,525454.0
2021-10-15 09:50:00,68.2,68.26,68.05,68.22,241194.0,66.7589,66.8176,66.6121,66.7785,241194.0
2021-10-15 10:00:00,68.22,68.27,68.01,68.08,311610.0,66.7785,66.8274,66.5729,66.6414,311610.0
2021-10-15 10:10:00,68.07,68.12,67.85,67.87,311057.0,66.6317,66.6806,66.4163,66.4359,311057.0
2021-10-15 10:20:00,67.88,67.93,67.6,67.64,294852.0,66.4457,66.4946,66.1716,66.2107,294852.0
2021-10-15 10:30:00,67.66,67.92,67.65,67.9,259466.0,66.2303,66.4848,66.2205,66.4653,259466.0
2021-10-15 10:40:00,67.9,68.19,67.87,68.17,277480.0,66.4653,66.7491,66.4359,66.7295,277480.0
2021-10-15 10:50:00,68.17,68.2,68.01,68.16,253825.0,66.7295,66.7589,66.5729,66.7198,253825.0
2021-10-15 11:00:00,68.14,68.15,67.9,67.94,144233.0,66.7002,66.71,66.4653,66.5044,144233.0
2021-10-15 11:10:00,67.93,68.0,67.91,67.95,145092.0,66.4946,66.5631,66.475,66.5142,145092.0
2021-10-15 11:20:00,67.95,68.04,67.9,67.91,139162.0,66.5142,66.6023,66.4653,66.475,139162.0
2021-10-15 11:30:00,67.92,67.99,67.87,67.89,143167.0,66.4848,66.5534,66.4359,66.4555,143167.0
2021-10-15 11:40:00,67.87,67.91,67.81,67.83,127596.0,66.4359,66.475,66.3772,66.3967,127596.0
2021-10-15 11:50:00,67.81,67.83,67.73,67.77,115775.0,66.3772,66.3967,66.2988,66.338,115775.0
2021-10-15 12:00:00,67.77,67.84,67.76,67.82,122470.0,66.338,66.4065,66.3282,66.3869,122470.0
2021-10-15 12:10:00,67.81,67.89,67.81,67.82,90073.0,66.3772,66.4555,66.3772,66.3869,90073.0
2021-10-15 12:20:00,67.81,67.82,67.71,67.76,137398.0,66.3772,66.3869,66.2793,66.3282,137398.0
2021-10-15 12:30:00,67.76,67.78,67.67,67.76,149480.0,66.3282,66.3478,66.2401,66.3282,149480.0
2021-10-15 12:40:00,67.76,67.86,67.75,67.8,91892.0,66.3282,66.4261,66.3184,66.3674,91892.0
2021-10-15 12:50:00,67.81,67.84,67.77,67.81,85093.0,66.3772,66.4065,66.338,66.3772,85093.0
2021-10-15 13:00:00,67.81,67.84,67.7,67.75,98572.0,66.3772,66.4065,66.2695,66.3184,98572.0
2021-10-15 13:10:00,67.75,67.79,67.7,67.75,96295.0,66.3184,66.3576,66.2695,66.3184,96295.0
2021-10-15 13:20:00,67.74,67.75,67.65,67.67,125528.0,66.3086,66.3184,66.2205,66.2401,125528.0
2021-10-15 13:30:00,67.67,67.78,67.67,67.73,132296.0,66.2401,66.3478,66.2401,66.2988,132296.0
2021-10-15 13:40:00,67.72,67.81,67.69,67.81,77959.0,66.2891,66.3772,66.2597,66.3772,77959.0
2021-10-15 13:50:00,67.81,67.85,67.76,67.78,184286.0,66.3772,66.4163,66.3282,66.3478,184286.0
2021-10-15 14:00:00,67.77,67.79,67.68,67.72,171196.0,66.338,66.3576,66.2499,66.2891,171196.0
2021-10-15 14:10:00,67.72,67.82,67.71,67.82,101346.0,66.2891,66.3869,66.2793,66.3869,101346.0
2021-10-15 14:20:00,67.81,67.87,67.8,67.81,89238.0,66.3772,66.4359,66.3674,66.3772,89238.0
2021-10-15 14:30:00,67.82,67.84,67.75,67.76,113832.0,66.3869,66.4065,66.3184,66.3282,113832.0
2021-10-15 14:40:00,67.76,67.77,67.7,67.73,93587.0,66.3282,66.338,66.2695,66.2988,93587.0
2021-10-15 14:50:00,67.73,67.74,67.66,67.7,93260.0,66.2988,66.3086,66.2303,66.2695,93260.0
2021-10-15 15:00:00,67.7,67.74,67.55,67.59,193988.0,66.2695,66.3086,66.1226,66.1618,193988.0
2021-10-15 15:10:00,67.59,67.65,67.58,67.6,163719.0,66.1618,66.2205,66.152,66.1716,163719.0
2021-10-15 15:20:00,67.61,67.66,67.55,67.61,156575.0,66.1814,66.2303,66.1226,66.1814,156575.0
2021-10-15 15:30:00,67.61,67.61,67.48,67.55,196778.0,66.1814,66.1814,66.0541,66.1226,196778.0
2021-10-15 15:40:00,67.55,67.55,67.48,67.52,327947.0,66.1226,66.1226,66.0541,66.0933,327947.0
2021-10-15 15:50:00,67.52,67.72,67.52,67.69,1175410.0,66.0933,66.2891,66.0933,66.2597,1175410.0
2021-10-18 09:30:00,66.9,67.01,66.29,66.6,1238924.0,65.4864,65.5941,64.8893,65.1927,1238924.0
2021-10-18 09:40:00,66.61,67.22,66.54,67.12,672350.0,65.2025,65.7996,65.134,65.7017,672350.0
2021-10-18 09:50:00,67.14,67.24,66.98,67.08,368722.0,65.7213,65.8192,65.5647,65.6626,368722.0
2021-10-18 10:00:00,67.08,67.19,66.99,67.14,407497.0,65.6626,65.7703,65.5745,65.7213,407497.0
2021-10-18 10:10:00,67.13,67.31,67.07,67.3,268934.0,65.7115,65.8877,65.6528,65.8779,268934.0
2021-10-18 10:20:00,67.3,67.36,67.15,67.35,219486.0,65.8779,65.9367,65.7311,65.9269,219486.0
2021-10-18 10:30:00,67.36,67.39,67.19,67.32,161891.0,65.9367,65.966,65.7703,65.8975,161891.0
2021-10-18 10:40:00,67.32,67.45,67.31,67.39,163144.0,65.8975,66.0248,65.8877,65.966,163144.0
2021-10-18 10:50:00,67.39,67.43,67.3,67.36,127219.0,65.966,66.0052,65.8779,65.9367,127219.0
2021-10-18 11:00:00,67.37,67.49,67.33,67.42,104538.0,65.9465,66.0639,65.9073,65.9954,104538.0
2021-10-18 11:10:00,67.42,67.49,67.35,67.4,166007.0,65.9954,66.0639,65.9269,65.9758,166007.0
2021-10-18 11:20:00,67.41,67.53,67.37,67.37,215616.0,65.9856,66.1031,65.9465,65.9465,215616.0
2021-10-18 11:30:00,67.38,67.54,67.38,67.48,108703.0,65.9562,66.1129,65.9562,66.0541,108703.0
2021-10-18 11:40:00,67.48,67.51,67.42,67.48,98190.0,66.0541,66.0835,65.9954,66.0541,98190.0
2021-10-18 11:50:00,67.48,67.53,67.45,67.5,105011.0,66.0541,66.1031,66.0248,66.0737,105011.0
2021-10-18 12:00:00,67.49,67.63,67.47,67.59,147849.0,66.0639,66.201,66.0443,66.1618,147849.0
2021-10-18 12:10:00,67.6,67.61,67.53,67.53,83739.0,66.1716,66.1814,66.1031,66.1031,83739.0
2021-10-18 12:20:00,67.53,67.55,67.47,67.53,84141.0,66.1031,66.1226,66.0443,66.1031,84141.0
2021-10-18 12:30:00,67.52,67.59,67.5,67.52,134327.0,66.0933,66.1618,66.0737,66.0933,134327.0
2021-10-18 12:40:00,67.51,67.52,67.39,67.45,185156.0,66.0835,66.0933,65.966,66.0248,185156.0
2021-10-18 12:50:00,67.43,67.45,67.38,67.38,83899.0,66.0052,66.0248,65.9562,65.9562,83899.0
2021-10-18 13:00:00,67.39,67.4,67.26,67.26,275581.0,65.966,65.9758,65.8388,65.8388,275581.0
2021-10-18 13:10:00,67.27,67.31,67.2,67.25,170847.0,65.8486,65.8877,65.78,65.829,170847.0
2021-10-18 13:20:00,67.26,67.27,67.12,67.12,108687.0,65.8388,65.8486,65.7017,65.7017,108687.0
2021-10-18 13:30:00,67.13,67.21,67.11,67.2,106897.0,65.7115,65.7898,65.6919,65.78,106897.0
2021-10-18 13:40:00,67.2,67.21,67.12,67.17,113480.0,65.78,65.7898,65.7017,65.7507,113480.0
2021-10-18 13:50:00,67.17,67.18,67.1,67.15,133295.0,65.7507,65.7605,65.6822,65.7311,133295.0
2021-10-18 14:00:00,67.14,67.15,67.08,67.1,152052.0,65.7213,65.7311,65.6626,65.6822,152052.0
2021-10-18 14:10:00,67.1,67.16,67.09,67.15,88490.0,65.6822,65.7409,65.6724,65.7311,88490.0
2021-10-18 14:20:00,67.16,67.18,67.1,67.18,80345.0,65.7409,65.7605,65.6822,65.7605,80345.0
2021-10-18 14:30:00,67.18,67.19,67.11,67.15,83793.0,65.7605,65.7703,65.6919,65.7311,83793.0
2021-10-18 14:40:00,67.15,67.19,67.13,67.18,67605.0,65.7311,65.7703,65.7115,65.7605,67605.0
2021-10-18 14:50:00,67.17,67.23,67.17,67.18,116042.0,65.7507,65.8094,65.7507,65.7605,116042.0
2021-10-18 15:00:00,67.18,67.26,67.13,67.19,198821.0,65.7605,65.8388,65.7115,65.7703,198821.0
2021-10-18 15:10:00,67.19,67.23,67.13,67.17,127908.0,65.7703,65.8094,65.7115,65.7507,127908.0
2021-10-18 15:20:00,67.17,67.3,67.16,67.27,286541.0,65.7507,65.8779,65.7409,65.8486,286541.0
2021-10-18 15:30:00,67.27,67.27,67.16,67.2,199216.0,65.8486,65.8486,65.7409,65.78,199216.0
2021-10-18 15:40:00,67.2,67.2,67.08,67.17,277879.0,65.78,65.78,65.6626,65.7507,277879.0
2021-10-18 15:50:00,67.17,67.29,67.15,67.26,990370.0,65.7507,65.8681,65.7311,65.8388,990370.0
2021-10-19 09:30:00,67.37,67.41,66.72,66.78,1039455.0,65.9465,65.9856,65.3102,65.3689,1039455.0
2021-10-19 09:40:00,66.78,67.2,66.75,66.98,722402.0,65.3689,65.78,65.3396,65.5647,722402.0
2021-10-19 09:50:00,66.99,67.12,66.87,66.89,410316.0,65.5745,65.7017,65.457,65.4766,410316.0
2021-10-19 10:00:00,66.9,67.1,66.88,66.98,498404.0,65.4864,65.6822,65.4668,65.5647,498404.0
2021-10-19 10:10:00,66.97,67.08,66.92,66.95,424695.0,65.5549,65.6626,65.506,65.5353,424695.0
2021-10-19 10:20:00,66.95,67.0,66.79,66.8,399729.0,65.5353,65.5843,65.3787,65.3885,399729.0
2021-10-19 10:30:00,66.8,66.84,66.64,66.66,522915.0,65.3885,65.4277,65.2319,65.2515,522915.0
2021-10-19 10:40:00,66.66,66.76,66.64,66.74,563192.0,65.2515,65.3493,65.2319,65.3298,563192.0
2021-10-19 10:50:00,66.73,66.77,66.68,66.75,453849.0,65.32,65.3591,65.271,65.3396,453849.0
2021-10-19 11:00:00,66.75,66.9,66.73,66.75,442836.0,65.3396,65.4864,65.32,65.3396,442836.0
2021-10-19 11:10:00,66.75,66.96,66.74,66.95,330657.0,65.3396,65.5451,65.3298,65.5353,330657.0
2021-10-19 11:20:00,66.95,67.17,66.94,67.15,496190.0,65.5353,65.7507,65.5255,65.7311,496190.0
2021-10-19 11:30:00,67.15,67.26,67.08,67.25,413148.0,65.7311,65.8388,65.6626,65.829,413148.0
2021-10-19 11:40:00,67.24,67.46,67.23,67.45,803465.0,65.8192,66.0346,65.8094,66.0248,803465.0
2021-10-19 11:50:00,67.45,67.54,67.4,67.53,205613.0,66.0248,66.1129,65.9758,66.1031,205613.0
2021-10-19 12:00:00,67.53,67.53,67.41,67.52,187457.0,66.1031,66.1031,65.9856,66.0933,187457.0
2021-10-19 12:10:00,67.52,67.68,67.49,67.6,248962.0,66.0933,66.2499,66.0639,66.1716,248962.0
2021-10-19 12:20:00,67.59,67.62,67.53,67.56,200275.0,66.1618,66.1912,66.1031,66.1324,200275.0
2021-10-19 12:30:00,67.56,67.64,67.54,67.58,162296.0,66.1324,66.2107,66.1129,66.152,162296.0
2021-10-19 12:40:00,67.58,67.8,67.54,67.76,290213.0,66.152,66.3674,66.1129,66.3282,290213.0
2021-10-19 12:50:00,67.76,67.8,67.7,67.8,146997.0,66.3282,66.3674,66.2695,66.3674,146997.0
2021-10-19 13:00:00,67.8,67.84,67.7,67.73,185931.0,66.3674,66.4065,66.2695,66.2988,185931.0
2021-10-19 13:10:00,67.73,67.74,67.67,67.68,107081.0,66.2988,66.3086,66.2401,66.2499,107081.0
2021-10-19 13:20:00,67.67,67.75,67.64,67.75,132630.0,66.2401,66.3184,66.2107,66.3184,132630.0
2021-10-19 13:30:00,67.75,67.89,67.74,67.85,231608.0,66.3184,66.4555,66.3086,66.4163,231608.0
2021-10-19 13:40:00,67.85,67.86,67.75,67.76,172136.0,66.4163,66.4261,66.3184,66.3282,172136.0
2021-10-19 13:50:00,67.77,67.77,67.69,67.75,127735.0,66.338,66.338,66.2597,66.3184,127735.0
2021-10-19 14:00:00,67.74,67.75,67.65,67.66,133966.0,66.3086,66.3184,66.2205,66.2303,133966.0
2021-10-19 14:10:00,67.66,67.7,67.62,67.63,112947.0,66.2303,66.2695,66.1912,66.201,112947.0
2021-10-19 14:20:00,67.63,67.65,67.56,67.57,109300.0,66.201,66.2205,66.1324,66.1422,109300.0
2021-10-19 14:30:00,67.56,67.59,67.42,67.44,228099.0,66.1324,66.1618,65.9954,66.015,228099.0
2021-10-19 14:40:00,67.45,67.53,67.43,67.51,158880.0,66.0248,66.1031,66.0052,66.0835,158880.0
2021-10-19 14:50:00,67.52,67.53,67.47,67.48,165206.0,66.0933,66.1031,66.0443,66.0541,165206.0
2021-10-19 15:00:00,67.48,67.69,67.47,67.56,280642.0,66.0541,66.2597,66.0443,66.1324,280642.0
2021-10-19 15:10:00,67.56,67.59,67.5,67.58,127420.0,66.1324,66.1618,66.0737,66.152,127420.0
2021-10-19 15:20:00,67.58,67.59,67.47,67.53,167001.0,66.152,66.1618,66.0443,66.1031,167001.0
2021-10-19 15:30:00,67.52,67.56,67.43,67.51,238154.0,66.0933,66.1324,66.0052,66.0835,238154.0
2021-10-19 15:40:00,67.51,67.53,67.41,67.44,219180.0,66.0835,66.1031,65.9856,66.015,219180.0
2021-10-19 15:50:00,67.44,67.58,67.4,67.58,881243.0,66.015,66.152,65.9758,66.152,881243.0
2021-10-20 09:30:00,67.2,67.88,67.01,67.56,1645608.0,65.78,66.4457,65.5941,66.1324,1645608.0
2021-10-20 09:40:00,67.55,67.79,67.5,67.79,586137.0,66.1226,66.3576,66.0737,66.3576,586137.0
2021-10-20 09:50:00,67.78,68.19,67.78,68.17,1066033.0,66.3478,66.7491,66.3478,66.7295,1066033.0
2021-10-20 10:00:00,68.17,68.49,68.11,68.27,915647.0,66.7295,67.0428,66.6708,66.8274,915647.0
2021-10-20 10:10:00,68.26,68.47,68.24,68.44,469531.0,66.8176,67.0232,66.7981,66.9938,469531.0
2021-10-20 10:20:00,68.44,68.96,68.43,68.93,928335.0,66.9938,67.5029,66.9841,67.4735,928335.0
2021-10-20 10:30:00,68.93,69.14,68.81,69.12,849336.0,67.4735,67.6791,67.356,67.6595,849336.0
2021-10-20 10:40:00,69.13,69.2,68.98,69.15,477384.0,67.6693,67.7378,67.5224,67.6888,477384.0
2021-10-20 10:50:00,69.16,69.2,68.79,68.82,611517.0,67.6986,67.7378,67.3364,67.3658,611517.0
2021-10-20 11:00:00,68.83,68.99,68.8,68.95,415766.0,67.3756,67.5322,67.3462,67.4931,415766.0
2021-10-20 11:10:00,68.95,69.05,68.84,68.97,306444.0,67.4931,67.591,67.3854,67.5126,306444.0
2021-10-20 11:20:00,68.97,69.0,68.62,68.71,388156.0,67.5126,67.542,67.17,67.2581,388156.0
2021-10-20 11:30:00,68.7,68.91,68.7,68.76,290114.0,67.2483,67.4539,67.2483,67.3071,290114.0
2021-10-20 11:40:00,68.76,68.82,68.58,68.64,217193.0,67.3071,67.3658,67.1309,67.1896,217193.0
2021-10-20 11:50:00,68.64,68.89,68.62,68.85,241361.0,67.1896,67.4343,67.17,67.3952,241361.0
2021-10-20 12:00:00,68.85,68.9,68.78,68.89,217161.0,67.3952,67.4441,67.3267,67.4343,217161.0
2021-10-20 12:10:00,68.89,68.91,68.7,68.73,239768.0,67.4343,67.4539,67.2483,67.2777,239768.0
2021-10-20 12:20:00,68.73,68.74,68.63,68.7,148869.0,67.2777,67.2875,67.1798,67.2483,148869.0
2021-10-20 12:30:00,68.69,68.76,68.67,68.72,136862.0,67.2386,67.3071,67.219,67.2679,136862.0
2021-10-20 12:40:00,68.72,68.76,68.58,68.62,235104.0,67.2679,67.3071,67.1309,67.17,235104.0
2021-10-20 12:50:00,68.62,68.62,68.54,68.58,146991.0,67.17,67.17,67.0917,67.1309,146991.0
2021-10-20 13:00:00,68.58,68.6,68.29,68.32,301544.0,67.1309,67.1505,66.847,66.8764,301544.0
2021-10-20 13:10:00,68.32,68.43,68.3,68.34,265644.0,66.8764,66.9841,66.8568,66.896,265644.0
2021-10-20 13:20:00,68.34,68.4,68.25,68.29,196047.0,66.896,66.9547,66.8079,66.847,196047.0
2021-10-20 13:30:00,68.29,68.37,68.24,68.28,138383.0,66.847,66.9253,66.7981,66.8372,138383.0
2021-10-20 13:40:00,68.29,68.3,68.19,68.26,171121.0,66.847,66.8568,66.7491,66.8176,171121.0
2021-10-20 13:50:00,68.26,68.27,68.21,68.27,99921.0,66.8176,66.8274,66.7687,66.8274,99921.0
2021-10-20 14:00:00,68.26,68.35,68.24,68.26,161790.0,66.8176,66.9057,66.7981,66.8176,161790.0
2021-10-20 14:10:00,68.26,68.26,68.18,68.2,216779.0,66.8176,66.8176,66.7393,66.7589,216779.0
2021-10-20 14:20:00,68.2,68.32,68.2,68.27,129071.0,66.7589,66.8764,66.7589,66.8274,129071.0
2021-10-20 14:30:00,68.27,68.44,68.26,68.32,249520.0,66.8274,66.9938,66.8176,66.8764,249520.0
2021-10-20 14:40:00,68.33,68.37,68.29,68.35,157030.0,66.8862,66.9253,66.847,66.9057,157030.0
2021-10-20 14:50:00,68.36,68.44,68.35,68.38,135511.0,66.9155,66.9938,66.9057,66.9351,135511.0
2021-10-20 15:00:00,68.38,68.51,68.35,68.5,187228.0,66.9351,67.0624,66.9057,67.0526,187228.0
2021-10-20 15:10:00,68.49,68.61,68.42,68.44,313469.0,67.0428,67.1603,66.9743,66.9938,313469.0
2021-10-20 15:20:00,68.44,68.54,68.4,68.4,269827.0,66.9938,67.0917,66.9547,66.9547,269827.0
2021-10-20 15:30:00,68.41,68.43,68.2,68.25,669255.0,66.9645,66.9841,66.7589,66.8079,669255.0
2021-10-20 15:40:00,68.25,68.31,68.16,68.17,636130.0,66.8079,66.8666,66.7198,66.7295,636130.0
2021-10-20 15:50:00,68.17,68.29,68.13,68.27,982409.0,66.7295,66.847,66.6904,66.8274,982409.0
2021-10-21 09:30:00,67.96,68.44,67.67,68.31,804732.0,66.524,66.9938,66.2401,66.8666,804732.0
2021-10-21 09:40:00,68.3,68.31,68.01,68.08,512558.0,66.8568,66.8666,66.5729,66.6414,512558.0
2021-10-21 09:50:00,68.07,68.13,67.93,68.03,240562.0,66.6317,66.6904,66.4946,66.5925,240562.0
2021-10-21 10:00:00,68.03,68.07,67.83,67.87,273359.0,66.5925,66.6317,66.3967,66.4359,273359.0
2021-10-21 10:10:00,67.86,67.92,67.81,67.83,251301.0,66.4261,66.4848,66.3772,66.3967,251301.0
2021-10-21 10:20:00,67.83,68.0,67.83,67.97,228135.0,66.3967,66.5631,66.3967,66.5338,228135.0
2021-10-21 10:30:00,67.97,68.08,67.96,68.01,240173.0,66.5338,66.6414,66.524,66.5729,240173.0
2021-10-21 10:40:00,68.01,68.08,67.91,68.08,214766.0,66.5729,66.6414,66.475,66.6414,214766.0
2021-10-21 10:50:00,68.08,68.13,67.97,67.99,196129.0,66.6414,66.6904,66.5338,66.5534,196129.0
2021-10-21 11:00:00,67.98,68.06,67.87,67.91,180612.0,66.5436,66.6219,66.4359,66.475,180612.0
2021-10-21 11:10:00,67.91,67.93,67.86,67.87,212090.0,66.475,66.4946,66.4261,66.4359,212090.0
2021-10-21 11:20:00,67.88,67.88,67.7,67.75,302565.0,66.4457,66.4457,66.2695,66.3184,302565.0
2021-10-21 11:30:00,67.75,67.8,67.68,67.8,152707.0,66.3184,66.3674,66.2499,66.3674,152707.0
2021-10-21 11:40:00,67.8,67.94,67.79,67.91,139515.0,66.3674,66.5044,66.3576,66.475,139515.0
2021-10-21 11:50:00,67.92,67.98,67.83,67.84,133158.0,66.4848,66.5436,66.3967,66.4065,133158.0
2021-10-21 12:00:00,67.84,68.01,67.83,67.97,154474.0,66.4065,66.5729,66.3967,66.5338,154474.0
2021-10-21 12:10:00,67.97,67.97,67.85,67.85,118172.0,66.5338,66.5338,66.4163,66.4163,118172.0
2021-10-21 12:20:00,67.85,67.87,67.81,67.84,72910.0,66.4163,66.4359,66.3772,66.4065,72910.0
2021-10-21 12:30:00,67.83,67.84,67.74,67.77,134148.0,66.3967,66.4065,66.3086,66.338,134148.0
2021-10-21 12:40:00,67.76,67.79,67.71,67.73,130075.0,66.3282,66.3576,66.2793,66.2988,130075.0
2021-10-21 12:50:00,67.73,67.8,67.72,67.78,117464.0,66.2988,66.3674,66.2891,66.3478,117464.0
2021-10-21 13:00:00,67.78,67.84,67.77,67.83,71053.0,66.3478,66.4065,66.338,66.3967,71053.0
2021-10-21 13:10:00,67.83,67.83,67.75,67.78,112499.0,66.3967,66.3967,66.3184,66.3478,112499.0
2021-10-21 13:20:00,67.8,67.84,67.78,67.81,60417.0,66.3674,66.4065,66.3478,66.3772,60417.0
2021-10-21 13:30:00,67.81,67.92,67.79,67.88,120374.0,66.3772,66.4848,66.3576,66.4457,120374.0
2021-10-21 13:40:00,67.88,67.95,67.81,67.83,153761.0,66.4457,66.5142,66.3772,66.3967,153761.0
2021-10-21 13:50:00,67.83,67.84,67.75,67.8,116163.0,66.3967,66.4065,66.3184,66.3674,116163.0
2021-10-21 14:00:00,67.8,67.83,67.77,67.81,103175.0,66.3674,66.3967,66.338,66.3772,103175.0
2021-10-21 14:10:00,67.81,67.91,67.77,67.9,136657.0,66.3772,66.475,66.338,66.4653,136657.0
2021-10-21 14:20:00,67.9,68.01,67.89,68.0,201951.0,66.4653,66.5729,66.4555,66.5631,201951.0
2021-10-21 14:30:00,68.0,68.06,67.97,68.0,363628.0,66.5631,66.6219,66.5338,66.5631,363628.0
2021-10-21 14:40:00,68.0,68.13,68.0,68.12,166402.0,66.5631,66.6904,66.5631,66.6806,166402.0
2021-10-21 14:50:00,68.12,68.23,68.1,68.23,206894.0,66.6806,66.7883,66.661,66.7883,206894.0
2021-10-21 15:00:00,68.24,68.33,68.2,68.3,216939.0,66.7981,66.8862,66.7589,66.8568,216939.0
2021-10-21 15:10:00,68.3,68.36,68.26,68.35,201163.0,66.8568,66.9155,66.8176,66.9057,201163.0
2021-10-21 15:20:00,68.36,68.42,68.31,68.36,196021.0,66.9155,66.9743,66.8666,66.9155,196021.0
2021-10-21 15:30:00,68.37,68.43,68.32,68.33,183536.0,66.9253,66.9841,66.8764,66.8862,183536.0
2021-10-21 15:40:00,68.32,68.42,68.31,68.4,302591.0,66.8764,66.9743,66.8666,66.9547,302591.0
2021-10-21 15:50:00,68.4,68.7,68.38,68.64,908697.0,66.9547,67.2483,66.9351,67.1896,908697.0
2021-10-22 09:30:00,68.5,69.09,68.08,68.73,1233327.0,67.0526,67.6301,66.6414,67.2777,1233327.0
2021-10-22 09:40:00,68.75,68.96,68.55,68.8,708493.0,67.2973,67.5029,67.1015,67.3462,708493.0
2021-10-22 09:50:00,68.82,68.83,68.21,68.3,541810.0,67.3658,67.3756,66.7687,66.8568,541810.0
2021-10-22 10:00:00,68.31,68.37,68.21,68.3,380772.0,66.8666,66.9253,66.7687,66.8568,380772.0
2021-10-22 10:10:00,68.3,68.51,68.23,68.45,377020.0,66.8568,67.0624,66.7883,67.0036,377020.0
2021-10-22 10:20:00,68.45,68.46,68.34,68.35,393614.0,67.0036,67.0134,66.896,66.9057,393614.0
2021-10-22 10:30:00,68.34,68.37,68.09,68.11,536505.0,66.896,66.9253,66.6512,66.6708,536505.0
2021-10-22 10:40:00,68.11,68.14,67.83,67.84,683676.0,66.6708,66.7002,66.3967,66.4065,683676.0
2021-10-22 10:50:00,67.85,67.92,67.82,67.83,318589.0,66.4163,66.4848,66.3869,66.3967,318589.0
2021-10-22 11:00:00,67.83,67.89,67.75,67.88,257389.0,66.3967,66.4555,66.3184,66.4457,257389.0
2021-10-22 11:10:00,67.87,67.87,67.47,67.52,416741.0,66.4359,66.4359,66.0443,66.0933,416741.0
2021-10-22 11:20:00,67.52,67.52,67.08,67.24,937683.0,66.0933,66.0933,65.6626,65.8192,937683.0
2021-10-22 11:30:00,67.25,67.39,67.12,67.17,435810.0,65.829,65.966,65.7017,65.7507,435810.0
2021-10-22 11:40:00,67.17,67.33,67.11,67.15,439459.0,65.7507,65.9073,65.6919,65.7311,439459.0
2021-10-22 11:50:00,67.15,67.45,67.11,67.42,292614.0,65.7311,66.0248,65.6919,65.9954,292614.0
2021-10-22 12:00:00,67.42,67.56,67.33,67.56,477665.0,65.9954,66.1324,65.9073,66.1324,477665.0
2021-10-22 12:10:00,67.56,67.6,67.47,67.52,176361.0,66.1324,66.1716,66.0443,66.0933,176361.0
2021-10-22 12:20:00,67.53,67.54,67.38,67.5,124119.0,66.1031,66.1129,65.9562,66.0737,124119.0
2021-10-22 12:30:00,67.51,67.54,67.34,67.35,109952.0,66.0835,66.1129,65.9171,65.9269,109952.0
2021-10-22 12:40:00,67.34,67.57,67.29,67.53,150226.0,65.9171,66.1422,65.8681,66.1031,150226.0
2021-10-22 12:50:00,67.53,67.62,67.5,67.52,134421.0,66.1031,66.1912,66.0737,66.0933,134421.0
2021-10-22 13:00:00,67.52,67.59,67.44,67.59,124191.0,66.0933,66.1618,66.015,66.1618,124191.0
2021-10-22 13:10:00,67.6,67.61,67.5,67.57,95280.0,66.1716,66.1814,66.0737,66.1422,95280.0
2021-10-22 13:20:00,67.56,67.62,67.5,67.51,108227.0,66.1324,66.1912,66.0737,66.0835,108227.0
2021-10-22 13:30:00,67.51,67.55,67.42,67.52,241473.0,66.0835,66.1226,65.9954,66.0933,241473.0
2021-10-22 13:40:00,67.53,67.59,67.48,67.48,204999.0,66.1031,66.1618,66.0541,66.0541,204999.0
2021-10-22 13:50:00,67.48,67.66,67.45,67.56,208674.0,66.0541,66.2303,66.0248,66.1324,208674.0
2021-10-22 14:00:00,67.56,67.6,67.54,67.58,236644.0,66.1324,66.1716,66.1129,66.152,236644.0
2021-10-22 14:10:00,67.58,67.61,67.54,67.61,172606.0,66.152,66.1814,66.1129,66.1814,172606.0
2021-10-22 14:20:00,67.6,67.85,67.58,67.84,323684.0,66.1716,66.4163,66.152,66.4065,323684.0
2021-10-22 14:30:00,67.84,67.96,67.81,67.89,240412.0,66.4065,66.524,66.3772,66.4555,240412.0
2021-10-22 14:40:00,67.89,67.91,67.73,67.82,166268.0,66.4555,66.475,66.2988,66.3869,166268.0
2021-10-22 14:50:00,67.81,67.88,67.79,67.81,148392.0,66.3772,66.4457,66.3576,66.3772,148392.0
2021-10-22 15:00:00,67.81,67.9,67.73,67.8,194985.0,66.3772,66.4653,66.2988,66.3674,194985.0
2021-10-22 15:10:00,67.8,67.8,67.52,67.55,352820.0,66.3674,66.3674,66.0933,66.1226,352820.0
2021-10-22 15:20:00,67.55,67.71,67.55,67.66,267895.0,66.1226,66.2793,66.1226,66.2303,267895.0
2021-10-22 15:30:00,67.67,67.78,67.58,67.63,261065.0,66.2401,66.3478,66.152,66.201,261065.0
2021-10-22 15:40:00,67.64,67.65,67.5,67.53,310509.0,66.2107,66.2205,66.0737,66.1031,310509.0
2021-10-22 15:50:00,67.54,67.67,67.49,67.51,991210.0,66.1129,66.2401,66.0639,66.0835,991210.0
2021-10-25 09:30:00,69.62,71.12,69.55,70.65,4157620.0,68.1489,69.6172,68.0804,69.1571,4157620.0
2021-10-25 09:40:00,70.67,70.69,69.4,69.64,1813688.0,69.1767,69.1963,67.9336,68.1685,1813688.0
2021-10-25 09:50:00,69.64,69.97,69.5,69.6,823557.0,68.1685,68.4915,68.0314,68.1293,823557.0
2021-10-25 10:00:00,69.59,69.67,69.32,69.39,526846.0,68.1195,68.1979,67.8552,67.9238,526846.0
2021-10-25 10:10:00,69.36,69.63,69.36,69.38,431874.0,67.8944,68.1587,67.8944,67.914,431874.0
2021-10-25 10:20:00,69.38,69.52,69.26,69.42,522366.0,67.914,68.051,67.7965,67.9531,522366.0
2021-10-25 10:30:00,69.42,69.44,69.1,69.17,536750.0,67.9531,67.9727,67.6399,67.7084,536750.0
2021-10-25 10:40:00,69.17,69.26,69.09,69.2,262681.0,67.7084,67.7965,67.6301,67.7378,262681.0
2021-10-25 10:50:00,69.2,69.24,68.92,68.94,417802.0,67.7378,67.7769,67.4637,67.4833,417802.0
2021-10-25 11:00:00,68.94,68.97,68.8,68.85,344097.0,67.4833,67.5126,67.3462,67.3952,344097.0
2021-10-25 11:10:00,68.85,68.97,68.79,68.8,296679.0,67.3952,67.5126,67.3364,67.3462,296679.0
2021-10-25 11:20:00,68.8,68.82,68.61,68.72,576739.0,67.3462,67.3658,67.1603,67.2679,576739.0
2021-10-25 11:30:00,68.73,68.77,68.63,68.64,381140.0,67.2777,67.3169,67.1798,67.1896,381140.0
2021-10-25 11:40:00,68.64,68.87,68.58,68.86,380156.0,67.1896,67.4148,67.1309,67.405,380156.0
2021-10-25 11:50:00,68.86,68.88,68.66,68.66,309168.0,67.405,67.4245,67.2092,67.2092,309168.0
2021-10-25 12:00:00,68.66,68.82,68.65,68.77,191636.0,67.2092,67.3658,67.1994,67.3169,191636.0
2021-10-25 12:10:00,68.78,68.8,68.63,68.66,161820.0,67.3267,67.3462,67.1798,67.2092,161820.0
2021-10-25 12:20:00,68.66,68.83,68.58,68.81,169966.0,67.2092,67.3756,67.1309,67.356,169966.0
2021-10-25 12:30:00,68.81,68.99,68.75,68.98,373292.0,67.356,67.5322,67.2973,67.5224,373292.0
2021-10-25 12:40:00,68.98,69.02,68.9,68.92,250512.0,67.5224,67.5616,67.4441,67.4637,250512.0
2021-10-25 12:50:00,68.92,68.93,68.83,68.88,221020.0,67.4637,67.4735,67.3756,67.4245,221020.0
2021-10-25 13:00:00,68.88,69.0,68.87,68.98,243894.0,67.4245,67.542,67.4148,67.5224,243894.0
2021-10-25 13:10:00,68.98,69.11,68.96,69.06,238332.0,67.5224,67.6497,67.5029,67.6007,238332.0
2021-10-25 13:20:00,69.06,69.21,69.05,69.15,247741.0,67.6007,67.7476,67.591,67.6888,247741.0
2021-10-25 13:30:00,69.16,69.29,69.16,69.27,249393.0,67.6986,67.8259,67.6986,67.8063,249393.0
2021-10-25 13:40:00,69.27,69.27,69.17,69.22,248342.0,67.8063,67.8063,67.7084,67.7574,248342.0
2021-10-25 13:50:00,69.22,69.22,69.06,69.09,165097.0,67.7574,67.7574,67.6007,67.6301,165097.0
2021-10-25 14:00:00,69.09,69.13,69.05,69.12,126793.0,67.6301,67.6693,67.591,67.6595,126793.0
2021-10-25 14:10:00,69.13,69.15,69.0,69.01,170120.0,67.6693,67.6888,67.542,67.5518,170120.0
2021-10-25 14:20:00,69.01,69.08,68.98,69.03,129204.0,67.5518,67.6203,67.5224,67.5714,129204.0
2021-10-25 14:30:00,69.03,69.06,68.93,68.95,174494.0,67.5714,67.6007,67.4735,67.4931,174494.0
2021-10-25 14:40:00,68.94,68.95,68.85,68.91,194494.0,67.4833,67.4931,67.3952,67.4539,194494.0
2021-10-25 14:50:00,68.91,69.02,68.9,68.94,199167.0,67.4539,67.5616,67.4441,67.4833,199167.0
2021-10-25 15:00:00,68.94,68.95,68.73,68.77,369384.0,67.4833,67.4931,67.2777,67.3169,369384.0
2021-10-25 15:10:00,68.77,68.77,68.63,68.64,197498.0,67.3169,67.3169,67.1798,67.1896,197498.0
2021-10-25 15:20:00,68.64,68.68,68.54,68.59,240489.0,67.1896,67.2288,67.0917,67.1407,240489.0
2021-10-25 15:30:00,68.58,68.69,68.55,68.66,323577.0,67.1309,67.2386,67.1015,67.2092,323577.0
2021-10-25 15:40:00,68.66,68.75,68.62,68.71,297767.0,67.2092,67.2973,67.17,67.2581,297767.0
2021-10-25 15:50:00,68.7,68.77,68.56,68.76,1145586.0,67.2483,67.3169,67.1113,67.3071,1145586.0
2021-10-26 09:30:00,69.29,69.82,69.06,69.06,1310256.0,67.8259,68.3447,67.6007,67.6007,1310256.0
2021-10-26 09:40:00,69.04,69.34,68.78,68.88,734147.0,67.5812,67.8748,67.3267,67.4245,734147.0
2021-10-26 09:50:00,68.89,69.23,68.86,69.03,516107.0,67.4343,67.7671,67.405,67.5714,516107.0
2021-10-26 10:00:00,69.03,69.49,68.97,69.29,479561.0,67.5714,68.0217,67.5126,67.8259,479561.0
2021-10-26 10:10:00,69.28,69.6,69.23,69.44,801756.0,67.8161,68.1293,67.7671,67.9727,801756.0
2021-10-26 10:20:00,69.44,69.54,69.28,69.37,322719.0,67.9727,68.0706,67.8161,67.9042,322719.0
2021-10-26 10:30:00,69.37,69.42,69.24,69.26,262995.0,67.9042,67.9531,67.7769,67.7965,262995.0
2021-10-26 10:40:00,69.27,69.38,69.13,69.15,256931.0,67.8063,67.914,67.6693,67.6888,256931.0
2021-10-26 10:50:00,69.15,69.25,69.12,69.23,280954.0,67.6888,67.7867,67.6595,67.7671,280954.0
2021-10-26 11:00:00,69.22,69.25,68.97,69.0,489393.0,67.7574,67.7867,67.5126,67.542,489393.0
2021-10-26 11:10:00,69.0,69.19,68.99,69.17,160777.0,67.542,67.728,67.5322,67.7084,160777.0
2021-10-26 11:20:00,69.17,69.21,69.11,69.2,215564.0,67.7084,67.7476,67.6497,67.7378,215564.0
2021-10-26 11:30:00,69.21,69.29,69.06,69.24,273121.0,67.7476,67.8259,67.6007,67.7769,273121.0
2021-10-26 11:40:00,69.24,69.36,69.09,69.12,190896.0,67.7769,67.8944,67.6301,67.6595,190896.0
2021-10-26 11:50:00,69.11,69.12,68.95,68.97,284336.0,67.6497,67.6595,67.4931,67.5126,284336.0
2021-10-26 12:00:00,68.97,69.0,68.75,68.86,284125.0,67.5126,67.542,67.2973,67.405,284125.0
2021-10-26 12:10:00,68.87,68.99,68.83,68.95,156554.0,67.4148,67.5322,67.3756,67.4931,156554.0
2021-10-26 12:20:00,68.95,68.98,68.79,68.8,123347.0,67.4931,67.5224,67.3364,67.3462,123347.0
2021-10-26 12:30:00,68.8,68.96,68.76,68.84,165229.0,67.3462,67.5029,67.3071,67.3854,165229.0
2021-10-26 12:40:00,68.85,68.85,68.52,68.53,303821.0,67.3952,67.3952,67.0722,67.0819,303821.0
2021-10-26 12:50:00,68.52,68.6,68.47,68.56,230065.0,67.0722,67.1505,67.0232,67.1113,230065.0
2021-10-26 13:00:00,68.56,68.78,68.51,68.75,223468.0,67.1113,67.3267,67.0624,67.2973,223468.0
2021-10-26 13:10:00,68.74,68.77,68.62,68.74,143243.0,67.2875,67.3169,67.17,67.2875,143243.0
2021-10-26 13:20:00,68.75,68.83,68.69,68.78,126173.0,67.2973,67.3756,67.2386,67.3267,126173.0
2021-10-26 13:30:00,68.78,69.02,68.77,69.0,186585.0,67.3267,67.5616,67.3169,67.542,186585.0
2021-10-26 13:40:00,69.0,69.02,68.84,68.9,216299.0,67.542,67.5616,67.3854,67.4441,216299.0
2021-10-26 13:50:00,68.9,68.94,68.82,68.91,151053.0,67.4441,67.4833,67.3658,67.4539,151053.0
2021-10-26 14:00:00,68.91,69.04,68.91,68.98,167867.0,67.4539,67.5812,67.4539,67.5224,167867.0
2021-10-26 14:10:00,68.98,69.09,68.94,69.09,171866.0,67.5224,67.6301,67.4833,67.6301,171866.0
2021-10-26 14:20:00,69.08,69.08,69.0,69.04,136820.0,67.6203,67.6203,67.542,67.5812,136820.0
2021-10-26 14:30:00,69.04,69.08,68.96,68.97,91201.0,67.5812,67.6203,67.5029,67.5126,91201.0
2021-10-26 14:40:00,68.96,69.01,68.91,69.0,115532.0,67.5029,67.5518,67.4539,67.542,115532.0
2021-10-26 14:50:00,69.0,69.08,68.99,69.02,89489.0,67.542,67.6203,67.5322,67.5616,89489.0
2021-10-26 15:00:00,69.02,69.09,69.0,69.03,109458.0,67.5616,67.6301,67.542,67.5714,109458.0
2021-10-26 15:10:00,69.03,69.05,68.95,69.01,137618.0,67.5714,67.591,67.4931,67.5518,137618.0
2021-10-26 15:20:00,69.01,69.04,68.94,68.95,199621.0,67.5518,67.5812,67.4833,67.4931,199621.0
2021-10-26 15:30:00,68.95,68.99,68.88,68.91,275743.0,67.4931,67.5322,67.4245,67.4539,275743.0
2021-10-26 15:40:00,68.91,69.04,68.89,68.96,361185.0,67.4539,67.5812,67.4343,67.5029,361185.0
2021-10-26 15:50:00,68.96,69.03,68.86,68.94,1017166.0,67.5029,67.5714,67.405,67.4833,1017166.0
2021-10-27 09:30:00,68.52,68.6,67.9,68.3,682149.0,67.0722,67.1505,66.4653,66.8568,682149.0
2021-10-27 09:40:00,68.31,68.7,68.15,68.15,677171.0,66.8666,67.2483,66.71,66.71,677171.0
2021-10-27 09:50:00,68.17,68.29,67.71,67.73,478590.0,66.7295,66.847,66.2793,66.2988,478590.0
2021-10-27 10:00:00,67.74,67.96,67.5,67.53,649601.0,66.3086,66.524,66.0737,66.1031,649601.0
2021-10-27 10:10:00,67.54,67.77,67.45,67.74,512205.0,66.1129,66.338,66.0248,66.3086,512205.0
2021-10-27 10:20:00,67.74,68.13,67.72,68.12,424847.0,66.3086,66.6904,66.2891,66.6806,424847.0
2021-10-27 10:30:00,68.11,68.17,67.73,67.73,368657.0,66.6708,66.7295,66.2988,66.2988,368657.0
2021-10-27 10:40:00,67.73,67.8,67.6,67.67,209325.0,66.2988,66.3674,66.1716,66.2401,209325.0
2021-10-27 10:50:00,67.67,67.91,67.65,67.71,192367.0,66.2401,66.475,66.2205,66.2793,192367.0
2021-10-27 11:00:00,67.71,67.99,67.7,67.91,240469.0,66.2793,66.5534,66.2695,66.475,240469.0
2021-10-27 11:10:00,67.91,68.04,67.79,67.88,180289.0,66.475,66.6023,66.3576,66.4457,180289.0
2021-10-27 11:20:00,67.88,68.07,67.81,68.05,162587.0,66.4457,66.6317,66.3772,66.6121,162587.0
2021-10-27 11:30:00,68.05,68.24,68.03,68.24,206792.0,66.6121,66.7981,66.5925,66.7981,206792.0
2021-10-27 11:40:00,68.24,68.44,68.17,68.23,284740.0,66.7981,66.9938,66.7295,66.7883,284740.0
2021-10-27 11:50:00,68.23,68.42,68.17,68.41,203635.0,66.7883,66.9743,66.7295,66.9645,203635.0
2021-10-27 12:00:00,68.42,68.55,68.37,68.52,123702.0,66.9743,67.1015,66.9253,67.0722,123702.0
2021-10-27 12:10:00,68.52,68.52,68.28,68.36,253220.0,67.0722,67.0722,66.8372,66.9155,253220.0
2021-10-27 12:20:00,68.36,68.42,68.28,68.34,90757.0,66.9155,66.9743,66.8372,66.896,90757.0
2021-10-27 12:30:00,68.33,68.34,68.14,68.15,132686.0,66.8862,66.896,66.7002,66.71,132686.0
2021-10-27 12:40:00,68.15,68.25,68.13,68.23,113550.0,66.71,66.8079,66.6904,66.7883,113550.0
2021-10-27 12:50:00,68.23,68.3,68.19,68.29,98985.0,66.7883,66.8568,66.7491,66.847,98985.0
2021-10-27 13:00:00,68.28,68.31,68.24,68.25,97118.0,66.8372,66.8666,66.7981,66.8079,97118.0
2021-10-27 13:10:00,68.25,68.26,68.15,68.16,64035.0,66.8079,66.8176,66.71,66.7198,64035.0
2021-10-27 13:20:00,68.16,68.25,68.13,68.24,82450.0,66.7198,66.8079,66.6904,66.7981,82450.0
2021-10-27 13:30:00,68.25,68.33,68.24,68.33,85273.0,66.8079,66.8862,66.7981,66.8862,85273.0
2021-10-27 13:40:00,68.33,68.38,68.27,68.37,57307.0,66.8862,66.9351,66.8274,66.9253,57307.0
2021-10-27 13:50:00,68.37,68.46,68.32,68.42,213117.0,66.9253,67.0134,66.8764,66.9743,213117.0
2021-10-27 14:00:00,68.42,68.69,68.41,68.63,247345.0,66.9743,67.2386,66.9645,67.1798,247345.0
2021-10-27 14:10:00,68.64,68.68,68.57,68.59,137962.0,67.1896,67.2288,67.1211,67.1407,137962.0
2021-10-27 14:20:00,68.59,68.6,68.5,68.51,97049.0,67.1407,67.1505,67.0526,67.0624,97049.0
2021-10-27 14:30:00,68.51,68.6,68.48,68.56,112187.0,67.0624,67.1505,67.033,67.1113,112187.0
2021-10-27 14:40:00,68.56,68.58,68.5,68.56,99301.0,67.1113,67.1309,67.0526,67.1113,99301.0
2021-10-27 14:50:00,68.56,68.64,68.52,68.58,201079.0,67.1113,67.1896,67.0722,67.1309,201079.0
2021-10-27 15:00:00,68.58,68.66,68.53,68.56,232510.0,67.1309,67.2092,67.0819,67.1113,232510.0
2021-10-27 15:10:00,68.56,68.57,68.32,68.34,262719.0,67.1113,67.1211,66.8764,66.896,262719.0
2021-10-27 15:20:00,68.34,68.54,68.33,68.53,146881.0,66.896,67.0917,66.8862,67.0819,146881.0
2021-10-27 15:30:00,68.52,68.58,68.46,68.55,313363.0,67.0722,67.1309,67.0134,67.1015,313363.0
2021-10-27 15:40:00,68.55,68.57,68.39,68.45,551613.0,67.1015,67.1211,66.9449,67.0036,551613.0
2021-10-27 15:50:00,68.44,68.49,68.19,68.26,1115933.0,66.9938,67.0428,66.7491,66.8176,1115933.0
2021-10-28 09:30:00,69.47,69.87,69.24,69.42,1664550.0,68.0021,68.3936,67.7769,67.9531,1664550.0
2021-10-28 09:40:00,69.42,70.19,69.37,70.19,1120035.0,67.9531,68.7069,67.9042,68.7069,1120035.0
2021-10-28 09:50:00,70.19,70.35,69.93,70.11,563087.0,68.7069,68.8635,68.4524,68.6286,563087.0
2021-10-28 10:00:00,70.11,70.14,69.84,69.88,407238.0,68.6286,68.6579,68.3643,68.4034,407238.0
2021-10-28 10:10:00,69.86,69.87,69.25,69.41,539701.0,68.3838,68.3936,67.7867,67.9433,539701.0
2021-10-28 10:20:00,69.44,69.51,69.26,69.35,450136.0,67.9727,68.0412,67.7965,67.8846,450136.0
2021-10-28 10:30:00,69.36,69.55,69.29,69.55,229716.0,67.8944,68.0804,67.8259,68.0804,229716.0
2021-10-28 10:40:00,69.54,69.64,69.35,69.62,368960.0,68.0706,68.1685,67.8846,68.1489,368960.0
2021-10-28 10:50:00,69.62,69.82,69.57,69.76,354415.0,68.1489,68.3447,68.1,68.286,354415.0
2021-10-28 11:00:00,69.76,69.87,69.49,69.51,482289.0,68.286,68.3936,68.0217,68.0412,482289.0
2021-10-28 11:10:00,69.51,69.65,69.49,69.63,188164.0,68.0412,68.1783,68.0217,68.1587,188164.0
2021-10-28 11:20:00,69.63,69.71,69.47,69.52,190129.0,68.1587,68.237,68.0021,68.051,190129.0
2021-10-28 11:30:00,69.52,69.53,69.42,69.49,191553.0,68.051,68.0608,67.9531,68.0217,191553.0
2021-10-28 11:40:00,69.5,69.62,69.41,69.44,194403.0,68.0314,68.1489,67.9433,67.9727,194403.0
2021-10-28 11:50:00,69.44,69.6,69.34,69.51,237067.0,67.9727,68.1293,67.8748,68.0412,237067.0
2021-10-28 12:00:00,69.52,69.72,69.5,69.67,183046.0,68.051,68.2468,68.0314,68.1979,183046.0
2021-10-28 12:10:00,69.67,69.72,69.65,69.72,131690.0,68.1979,68.2468,68.1783,68.2468,131690.0
2021-10-28 12:20:00,69.72,69.73,69.55,69.6,138684.0,68.2468,68.2566,68.0804,68.1293,138684.0
2021-10-28 12:30:00,69.6,69.66,69.56,69.58,147814.0,68.1293,68.1881,68.0902,68.1098,147814.0
2021-10-28 12:40:00,69.59,69.66,69.58,69.61,149220.0,68.1195,68.1881,68.1098,68.1391,149220.0
2021-10-28 12:50:00,69.61,69.61,69.33,69.4,229780.0,68.1391,68.1391,67.865,67.9336,229780.0
2021-10-28 13:00:00,69.4,69.47,69.32,69.32,141500.0,67.9336,68.0021,67.8552,67.8552,141500.0
2021-10-28 13:10:00,69.32,69.43,69.29,69.42,163795.0,67.8552,67.9629,67.8259,67.9531,163795.0
2021-10-28 13:20:00,69.42,69.42,69.3,69.37,113133.0,67.9531,67.9531,67.8357,67.9042,113133.0
2021-10-28 13:30:00,69.37,69.47,69.34,69.45,128627.0,67.9042,68.0021,67.8748,67.9825,128627.0
2021-10-28 13:40:00,69.45,69.48,69.4,69.46,84379.0,67.9825,68.0119,67.9336,67.9923,84379.0
2021-10-28 13:50:00,69.47,69.48,69.42,69.45,61836.0,68.0021,68.0119,67.9531,67.9825,61836.0
2021-10-28 14:00:00,69.45,69.51,69.4,69.43,106430.0,67.9825,68.0412,67.9336,67.9629,106430.0
2021-10-28 14:10:00,69.44,69.47,69.4,69.47,85003.0,67.9727,68.0021,67.9336,68.0021,85003.0
2021-10-28 14:20:00,69.47,69.47,69.4,69.41,100078.0,68.0021,68.0021,67.9336,67.9433,100078.0
2021-10-28 14:30:00,69.41,69.55,69.4,69.49,129872.0,67.9433,68.0804,67.9336,68.0217,129872.0
2021-10-28 14:40:00,69.48,69.59,69.46,69.58,120557.0,68.0119,68.1195,67.9923,68.1098,120557.0
2021-10-28 14:50:00,69.58,69.61,69.46,69.47,124792.0,68.1098,68.1391,67.9923,68.0021,124792.0
2021-10-28 15:00:00,69.48,69.48,69.35,69.44,114872.0,68.0119,68.0119,67.8846,67.9727,114872.0
2021-10-28 15:10:00,69.44,69.52,69.39,69.52,121081.0,67.9727,68.051,67.9238,68.051,121081.0
2021-10-28 15:20:00,69.52,69.52,69.34,69.4,153376.0,68.051,68.051,67.8748,67.9336,153376.0
2021-10-28 15:30:00,69.4,69.49,69.32,69.34,265029.0,67.9336,68.0217,67.8552,67.8748,265029.0
2021-10-28 15:40:00,69.34,69.45,69.3,69.42,303426.0,67.8748,67.9825,67.8357,67.9531,303426.0
2021-10-28 15:50:00,69.43,69.6,69.18,69.57,1189686.0,67.9629,68.1293,67.7182,68.1,1189686.0
2021-10-29 09:30:00,68.39,69.5,68.04,69.23,1245770.0,66.9449,68.0314,66.6023,67.7671,1245770.0
2021-10-29 09:40:00,69.24,69.34,68.85,68.94,642625.0,67.7769,67.8748,67.3952,67.4833,642625.0
2021-10-29 09:50:00,68.93,69.18,68.88,69.03,354896.0,67.4735,67.7182,67.4245,67.5714,354896.0
2021-10-29 10:00:00,69.04,69.34,69.0,69.09,315327.0,67.5812,67.8748,67.542,67.6301,315327.0
2021-10-29 10:10:00,69.09,69.13,68.77,68.85,286147.0,67.6301,67.6693,67.3169,67.3952,286147.0
2021-10-29 10:20:00,68.84,69.28,68.84,69.15,231011.0,67.3854,67.8161,67.3854,67.6888,231011.0
2021-10-29 10:30:00,69.15,69.32,69.09,69.26,222409.0,67.6888,67.8552,67.6301,67.7965,222409.0
2021-10-29 10:40:00,69.28,69.47,69.22,69.46,194213.0,67.8161,68.0021,67.7574,67.9923,194213.0
2021-10-29 10:50:00,69.47,69.55,69.36,69.36,265971.0,68.0021,68.0804,67.8944,67.8944,265971.0
2021-10-29 11:00:00,69.36,69.45,69.3,69.4,131677.0,67.8944,67.9825,67.8357,67.9336,131677.0
2021-10-29 11:10:00,69.41,69.46,69.28,69.35,135438.0,67.9433,67.9923,67.8161,67.8846,135438.0
2021-10-29 11:20:00,69.35,69.42,69.25,69.27,97733.0,67.8846,67.9531,67.7867,67.8063,97733.0
2021-10-29 11:30:00,69.26,69.35,69.17,69.17,95905.0,67.7965,67.8846,67.7084,67.7084,95905.0
2021-10-29 11:40:00,69.18,69.21,69.05,69.08,132144.0,67.7182,67.7476,67.591,67.6203,132144.0
2021-10-29 11:50:00,69.07,69.2,69.07,69.17,86444.0,67.6105,67.7378,67.6105,67.7084,86444.0
2021-10-29 12:00:00,69.17,69.17,69.05,69.12,99067.0,67.7084,67.7084,67.591,67.6595,99067.0
2021-10-29 12:10:00,69.11,69.14,69.07,69.11,94697.0,67.6497,67.6791,67.6105,67.6497,94697.0
2021-10-29 12:20:00,69.11,69.21,69.04,69.2,155079.0,67.6497,67.7476,67.5812,67.7378,155079.0
2021-10-29 12:30:00,69.2,69.2,69.09,69.17,89410.0,67.7378,67.7378,67.6301,67.7084,89410.0
2021-10-29 12:40:00,69.18,69.25,69.12,69.12,109082.0,67.7182,67.7867,67.6595,67.6595,109082.0
2021-10-29 12:50:00,69.11,69.15,69.0,69.03,129411.0,67.6497,67.6888,67.542,67.5714,129411.0
2021-10-29 13:00:00,69.03,69.04,68.95,69.03,93915.0,67.5714,67.5812,67.4931,67.5714,93915.0
2021-10-29 13:10:00,69.03,69.05,68.98,69.03,103985.0,67.5714,67.591,67.5224,67.5714,103985.0
2021-10-29 13:20:00,69.03,69.06,68.94,68.95,78970.0,67.5714,67.6007,67.4833,67.4931,78970.0
2021-10-29 13:30:00,68.95,69.04,68.92,69.04,107895.0,67.4931,67.5812,67.4637,67.5812,107895.0
2021-10-29 13:40:00,69.03,69.09,69.01,69.03,87910.0,67.5714,67.6301,67.5518,67.5714,87910.0
2021-10-29 13:50:00,69.03,69.11,69.02,69.03,80142.0,67.5714,67.6497,67.5616,67.5714,80142.0
2021-10-29 14:00:00,69.04,69.07,69.01,69.04,60700.0,67.5812,67.6105,67.5518,67.5812,60700.0
2021-10-29 14:10:00,69.04,69.05,68.95,68.96,88873.0,67.5812,67.591,67.4931,67.5029,88873.0
2021-10-29 14:20:00,68.97,68.99,68.86,68.87,124667.0,67.5126,67.5322,67.405,67.4148,124667.0
2021-10-29 14:30:00,68.86,68.87,68.78,68.78,173595.0,67.405,67.4148,67.3267,67.3267,173595.0
2021-10-29 14:40:00,68.79,68.89,68.78,68.88,178995.0,67.3364,67.4343,67.3267,67.4245,178995.0
2021-10-29 14:50:00,68.88,68.89,68.81,68.88,197817.0,67.4245,67.4343,67.356,67.4245,197817.0
2021-10-29 15:00:00,68.88,68.92,68.81,68.91,111715.0,67.4245,67.4637,67.356,67.4539,111715.0
2021-10-29 15:10:00,68.91,68.93,68.78,68.83,76491.0,67.4539,67.4735,67.3267,67.3756,76491.0
2021-10-29 15:20:00,68.83,68.93,68.78,68.92,136402.0,67.3756,67.4735,67.3267,67.4637,136402.0
2021-10-29 15:30:00,68.92,69.1,68.92,69.06,151805.0,67.4637,67.6399,67.4637,67.6007,151805.0
2021-10-29 15:40:00,69.06,69.18,69.05,69.11,265870.0,67.6007,67.7182,67.591,67.6497,265870.0
2021-10-29 15:50:00,69.11,69.2,69.07,69.1,715715.0,67.6497,67.7378,67.6105,67.6399,715715.0
2021-11-01 09:30:00,68.9,69.81,68.89,69.77,675161.0,67.4441,68.3349,67.4343,68.2957,675161.0
2021-11-01 09:40:00,69.75,70.62,69.75,70.3,1034839.0,68.2762,69.1278,68.2762,68.8145,1034839.0
2021-11-01 09:50:00,70.28,70.28,69.57,69.77,565651.0,68.795,68.795,68.1,68.2957,565651.0
2021-11-01 10:00:00,69.77,70.22,69.69,70.19,366195.0,68.2957,68.7362,68.2174,68.7069,366195.0
2021-11-01 10:10:00,70.18,70.47,70.12,70.45,312677.0,68.6971,68.9809,68.6383,68.9614,312677.0
2021-11-01 10:20:00,70.44,70.69,70.39,70.63,414837.0,68.9516,69.1963,68.9026,69.1376,414837.0
2021-11-01 10:30:00,70.63,70.7,70.32,70.32,255110.0,69.1376,69.2061,68.8341,68.8341,255110.0
2021-11-01 10:40:00,70.31,70.38,70.22,70.31,174075.0,68.8243,68.8928,68.7362,68.8243,174075.0
2021-11-01 10:50:00,70.3,70.34,70.08,70.13,229736.0,68.8145,68.8537,68.5992,68.6481,229736.0
2021-11-01 11:00:00,70.12,70.17,70.05,70.1,164852.0,68.6383,68.6873,68.5698,68.6188,164852.0
2021-11-01 11:10:00,70.1,70.39,70.09,70.35,141440.0,68.6188,68.9026,68.609,68.8635,141440.0
2021-11-01 11:20:00,70.35,70.39,70.2,70.23,132352.0,68.8635,68.9026,68.7167,68.746,132352.0
2021-11-01 11:30:00,70.24,70.55,70.24,70.55,165644.0,68.7558,69.0593,68.7558,69.0593,165644.0
2021-11-01 11:40:00,70.55,70.58,70.46,70.53,178567.0,69.0593,69.0886,68.9712,69.0397,178567.0
2021-11-01 11:50:00,70.54,70.63,70.47,70.61,158581.0,69.0495,69.1376,68.9809,69.118,158581.0
2021-11-01 12:00:00,70.61,70.62,70.5,70.51,136741.0,69.118,69.1278,69.0103,69.0201,136741.0
2021-11-01 12:10:00,70.5,70.64,70.5,70.63,159394.0,69.0103,69.1474,69.0103,69.1376,159394.0
2021-11-01 12:20:00,70.63,70.74,70.59,70.7,343417.0,69.1376,69.2452,69.0984,69.2061,343417.0
2021-11-01 12:30:00,70.69,70.93,70.69,70.9,305744.0,69.1963,69.4312,69.1963,69.4019,305744.0
2021-11-01 12:40:00,70.9,70.92,70.82,70.85,166012.0,69.4019,69.4214,69.3236,69.3529,166012.0
2021-11-01 12:50:00,70.86,70.96,70.85,70.95,140593.0,69.3627,69.4606,69.3529,69.4508,140593.0
2021-11-01 13:00:00,70.96,70.97,70.87,70.88,105204.0,69.4606,69.4704,69.3725,69.3823,105204.0
2021-11-01 13:10:00,70.88,70.88,70.77,70.82,139419.0,69.3823,69.3823,69.2746,69.3236,139419.0
2021-11-01 13:20:00,70.83,70.84,70.66,70.68,161111.0,69.3333,69.3431,69.1669,69.1865,161111.0
2021-11-01 13:30:00,70.67,70.84,70.61,70.8,169178.0,69.1767,69.3431,69.118,69.304,169178.0
2021-11-01 13:40:00,70.8,70.8,70.68,70.73,115636.0,69.304,69.304,69.1865,69.2355,115636.0
2021-11-01 13:50:00,70.73,70.77,70.67,70.73,108109.0,69.2355,69.2746,69.1767,69.2355,108109.0
2021-11-01 14:00:00,70.73,70.78,70.58,70.63,101140.0,69.2355,69.2844,69.0886,69.1376,101140.0
2021-11-01 14:10:00,70.63,70.68,70.43,70.47,118011.0,69.1376,69.1865,68.9418,68.9809,118011.0
2021-11-01 14:20:00,70.48,70.58,70.46,70.52,75106.0,68.9907,69.0886,68.9712,69.0299,75106.0
2021-11-01 14:30:00,70.51,70.55,70.46,70.5,80533.0,69.0201,69.0593,68.9712,69.0103,80533.0
2021-11-01 14:40:00,70.5,70.59,70.48,70.53,83688.0,69.0103,69.0984,68.9907,69.0397,83688.0
2021-11-01 14:50:00,70.54,70.55,70.43,70.44,117431.0,69.0495,69.0593,68.9418,68.9516,117431.0
2021-11-01 15:00:00,70.45,70.54,70.42,70.47,89313.0,68.9614,69.0495,68.932,68.9809,89313.0
2021-11-01 15:10:00,70.47,70.55,70.46,70.51,79516.0,68.9809,69.0593,68.9712,69.0201,79516.0
2021-11-01 15:20:00,70.5,70.62,70.47,70.55,186671.0,69.0103,69.1278,68.9809,69.0593,186671.0
2021-11-01 15:30:00,70.55,70.56,70.4,70.47,231064.0,69.0593,69.069,68.9124,68.9809,231064.0
2021-11-01 15:40:00,70.47,70.59,70.43,70.43,218346.0,68.9809,69.0984,68.9418,68.9418,218346.0
2021-11-01 15:50:00,70.44,70.72,70.4,70.71,826651.0,68.9516,69.2257,68.9124,69.2159,826651.0
2021-11-02 09:30:00,70.47,70.67,70.05,70.48,603721.0,68.9809,69.1767,68.5698,68.9907,603721.0
2021-11-02 09:40:00,70.49,70.54,70.04,70.45,296460.0,69.0005,69.0495,68.56,68.9614,296460.0
2021-11-02 09:50:00,70.44,70.73,70.41,70.59,317858.0,68.9516,69.2355,68.9222,69.0984,317858.0
2021-11-02 10:00:00,70.59,70.77,70.41,70.48,339188.0,69.0984,69.2746,68.9222,68.9907,339188.0
2021-11-02 10:10:00,70.48,70.51,70.14,70.36,256634.0,68.9907,69.0201,68.6579,68.8733,256634.0
2021-11-02 10:20:00,70.35,70.44,70.16,70.21,167018.0,68.8635,68.9516,68.6775,68.7264,167018.0
2021-11-02 10:30:00,70.21,70.36,70.15,70.36,164480.0,68.7264,68.8733,68.6677,68.8733,164480.0
2021-11-02 10:40:00,70.34,70.46,70.2,70.45,267346.0,68.8537,68.9712,68.7167,68.9614,267346.0
2021-11-02 10:50:00,70.45,70.52,70.25,70.35,157188.0,68.9614,69.0299,68.7656,68.8635,157188.0
2021-11-02 11:00:00,70.35,70.54,70.3,70.43,182208.0,68.8635,69.0495,68.8145,68.9418,182208.0
2021-11-02 11:10:00,70.42,70.53,70.39,70.52,150716.0,68.932,69.0397,68.9026,69.0299,150716.0
2021-11-02 11:20:00,70.51,70.56,70.4,70.54,139703.0,69.0201,69.069,68.9124,69.0495,139703.0
2021-11-02 11:30:00,70.53,70.55,70.41,70.44,115578.0,69.0397,69.0593,68.9222,68.9516,115578.0
2021-11-02 11:40:00,70.43,70.73,70.42,70.44,323718.0,68.9418,69.2355,68.932,68.9516,323718.0
2021-11-02 11:50:00,70.44,70.5,70.35,70.44,230398.0,68.9516,69.0103,68.8635,68.9516,230398.0
2021-11-02 12:00:00,70.44,70.44,70.34,70.39,91237.0,68.9516,68.9516,68.8537,68.9026,91237.0
2021-11-02 12:10:00,70.39,70.42,70.33,70.4,111960.0,68.9026,68.932,68.8439,68.9124,111960.0
2021-11-02 12:20:00,70.4,70.42,70.36,70.38,91843.0,68.9124,68.932,68.8733,68.8928,91843.0
2021-11-02 12:30:00,70.39,70.5,70.38,70.47,113031.0,68.9026,69.0103,68.8928,68.9809,113031.0
2021-11-02 12:40:00,70.47,70.49,70.34,70.38,117123.0,68.9809,69.0005,68.8537,68.8928,117123.0
2021-11-02 12:50:00,70.37,70.37,70.31,70.33,82039.0,68.8831,68.8831,68.8243,68.8439,82039.0
2021-11-02 13:00:00,70.33,70.34,70.15,70.16,196615.0,68.8439,68.8537,68.6677,68.6775,196615.0
2021-11-02 13:10:00,70.17,70.21,70.11,70.11,96731.0,68.6873,68.7264,68.6286,68.6286,96731.0
2021-11-02 13:20:00,70.11,70.14,70.05,70.06,142983.0,68.6286,68.6579,68.5698,68.5796,142983.0
2021-11-02 13:30:00,70.06,70.13,70.05,70.1,96068.0,68.5796,68.6481,68.5698,68.6188,96068.0
2021-11-02 13:40:00,70.1,70.22,70.09,70.13,136167.0,68.6188,68.7362,68.609,68.6481,136167.0
2021-11-02 13:50:00,70.14,70.16,70.08,70.1,99670.0,68.6579,68.6775,68.5992,68.6188,99670.0
2021-11-02 14:00:00,70.1,70.19,70.08,70.18,98514.0,68.6188,68.7069,68.5992,68.6971,98514.0
2021-11-02 14:10:00,70.18,70.23,70.13,70.23,68673.0,68.6971,68.746,68.6481,68.746,68673.0
2021-11-02 14:20:00,70.22,70.24,70.18,70.22,90252.0,68.7362,68.7558,68.6971,68.7362,90252.0
2021-11-02 14:30:00,70.22,70.41,70.21,70.41,88443.0,68.7362,68.9222,68.7264,68.9222,88443.0
2021-11-02 14:40:00,70.41,70.47,70.39,70.42,101187.0,68.9222,68.9809,68.9026,68.932,101187.0
2021-11-02 14:50:00,70.42,70.46,70.36,70.45,226337.0,68.932,68.9712,68.8733,68.9614,226337.0
2021-11-02 15:00:00,70.45,70.58,70.43,70.56,140418.0,68.9614,69.0886,68.9418,69.069,140418.0
2021-11-02 15:10:00,70.57,70.68,70.53,70.64,205773.0,69.0788,69.1865,69.0397,69.1474,205773.0
2021-11-02 15:20:00,70.63,70.75,70.62,70.73,166950.0,69.1376,69.255,69.1278,69.2355,166950.0
2021-11-02 15:30:00,70.73,70.76,70.66,70.68,195805.0,69.2355,69.2648,69.1669,69.1865,195805.0
2021-11-02 15:40:00,70.69,70.83,70.67,70.81,268415.0,69.1963,69.3333,69.1767,69.3138,268415.0
2021-11-02 15:50:00,70.8,70.85,70.65,70.76,670324.0,69.304,69.3529,69.1571,69.2648,670324.0
2021-11-03 09:30:00,70.74,71.04,70.26,70.72,745634.0,69.2452,69.5389,68.7754,69.2257,745634.0
2021-11-03 09:40:00,70.74,71.29,70.57,70.73,451493.0,69.2452,69.7836,69.0788,69.2355,451493.0
2021-11-03 09:50:00,70.74,70.79,70.4,70.52,255348.0,69.2452,69.2942,68.9124,69.0299,255348.0
2021-11-03 10:00:00,70.53,70.93,70.53,70.87,191046.0,69.0397,69.4312,69.0397,69.3725,191046.0
2021-11-03 10:10:00,70.87,71.05,70.68,70.73,192660.0,69.3725,69.5487,69.1865,69.2355,192660.0
2021-11-03 10:20:00,70.71,70.85,70.66,70.75,148833.0,69.2159,69.3529,69.1669,69.255,148833.0
2021-11-03 10:30:00,70.76,70.82,70.65,70.74,151276.0,69.2648,69.3236,69.1571,69.2452,151276.0
2021-11-03 10:40:00,70.74,70.91,70.7,70.91,132232.0,69.2452,69.4117,69.2061,69.4117,132232.0
2021-11-03 10:50:00,70.9,71.02,70.88,70.91,158569.0,69.4019,69.5193,69.3823,69.4117,158569.0
2021-11-03 11:00:00,70.92,71.02,70.76,70.77,133240.0,69.4214,69.5193,69.2648,69.2746,133240.0
2021-11-03 11:10:00,70.78,70.94,70.73,70.87,251576.0,69.2844,69.441,69.2355,69.3725,251576.0
2021-11-03 11:20:00,70.87,70.98,70.86,70.93,59559.0,69.3725,69.4802,69.3627,69.4312,59559.0
2021-11-03 11:30:00,70.92,71.1,70.89,71.06,168432.0,69.4214,69.5976,69.3921,69.5585,168432.0
2021-11-03 11:40:00,71.06,71.16,71.03,71.15,141500.0,69.5585,69.6564,69.5291,69.6466,141500.0
2021-11-03 11:50:00,71.16,71.28,71.15,71.19,188544.0,69.6564,69.7738,69.6466,69.6857,188544.0
2021-11-03 12:00:00,71.18,71.19,70.92,70.98,165718.0,69.6759,69.6857,69.4214,69.4802,165718.0
2021-11-03 12:10:00,70.99,71.07,70.94,71.01,99542.0,69.49,69.5683,69.441,69.5095,99542.0
2021-11-03 12:20:00,71.01,71.05,70.94,70.95,103009.0,69.5095,69.5487,69.441,69.4508,103009.0
2021-11-03 12:30:00,70.94,70.95,70.81,70.82,130166.0,69.441,69.4508,69.3138,69.3236,130166.0
2021-11-03 12:40:00,70.83,70.84,70.71,70.73,141876.0,69.3333,69.3431,69.2159,69.2355,141876.0
2021-11-03 12:50:00,70.73,70.79,70.68,70.78,136119.0,69.2355,69.2942,69.1865,69.2844,136119.0
2021-11-03 13:00:00,70.78,70.84,70.75,70.77,84310.0,69.2844,69.3431,69.255,69.2746,84310.0
2021-11-03 13:10:00,70.77,70.79,70.73,70.75,117669.0,69.2746,69.2942,69.2355,69.255,117669.0
2021-11-03 13:20:00,70.75,70.81,70.71,70.78,66855.0,69.255,69.3138,69.2159,69.2844,66855.0
2021-11-03 13:30:00,70.79,70.81,70.73,70.73,97980.0,69.2942,69.3138,69.2355,69.2355,97980.0
2021-11-03 13:40:00,70.74,70.78,70.58,70.62,97172.0,69.2452,69.2844,69.0886,69.1278,97172.0
2021-11-03 13:50:00,70.62,70.72,70.61,70.71,72492.0,69.1278,69.2257,69.118,69.2159,72492.0
2021-11-03 14:00:00,70.7,70.96,70.6,70.79,310573.0,69.2061,69.4606,69.1082,69.2942,310573.0
2021-11-03 14:10:00,70.79,70.89,70.68,70.88,114816.0,69.2942,69.3921,69.1865,69.3823,114816.0
2021-11-03 14:20:00,70.89,71.05,70.83,71.03,193605.0,69.3921,69.5487,69.3333,69.5291,193605.0
2021-11-03 14:30:00,71.04,71.11,70.95,71.09,165326.0,69.5389,69.6074,69.4508,69.5878,165326.0
2021-11-03 14:40:00,71.1,71.29,71.06,71.29,200983.0,69.5976,69.7836,69.5585,69.7836,200983.0
2021-11-03 14:50:00,71.28,71.33,71.15,71.19,201320.0,69.7738,69.8228,69.6466,69.6857,201320.0
2021-11-03 15:00:00,71.19,71.22,71.11,71.22,164995.0,69.6857,69.7151,69.6074,69.7151,164995.0
2021-11-03 15:10:00,71.2,71.25,71.15,71.22,156388.0,69.6955,69.7445,69.6466,69.7151,156388.0
2021-11-03 15:20:00,71.22,71.25,71.13,71.2,128905.0,69.7151,69.7445,69.627,69.6955,128905.0
2021-11-03 15:30:00,71.2,71.28,71.07,71.14,225157.0,69.6955,69.7738,69.5683,69.6368,225157.0
2021-11-03 15:40:00,71.14,71.26,71.13,71.24,253624.0,69.6368,69.7543,69.627,69.7347,253624.0
2021-11-03 15:50:00,71.24,71.26,71.14,71.25,684475.0,69.7347,69.7543,69.6368,69.7445,684475.0
2021-11-04 09:30:00,72.37,72.48,71.41,71.77,1313619.0,70.8408,70.9485,69.9011,70.2535,1313619.0
2021-11-04 09:40:00,71.77,71.85,71.47,71.67,405595.0,70.2535,70.3318,69.9598,70.1556,405595.0
2021-11-04 09:50:00,71.65,72.31,71.64,72.3,803836.0,70.136,70.7821,70.1262,70.7723,803836.0
2021-11-04 10:00:00,72.3,72.46,71.92,71.96,372810.0,70.7723,70.9289,70.4003,70.4395,372810.0
2021-11-04 10:10:00,71.96,72.12,71.92,71.94,167541.0,70.4395,70.5961,70.4003,70.4199,167541.0
2021-11-04 10:20:00,71.95,72.04,71.85,71.97,205036.0,70.4297,70.5178,70.3318,70.4493,205036.0
2021-11-04 10:30:00,71.97,72.1,71.82,71.92,199225.0,70.4493,70.5765,70.3024,70.4003,199225.0
2021-11-04 10:40:00,71.92,71.92,71.6,71.65,161635.0,70.4003,70.4003,70.0871,70.136,161635.0
2021-11-04 10:50:00,71.65,71.84,71.58,71.64,200416.0,70.136,70.322,70.0675,70.1262,200416.0
2021-11-04 11:00:00,71.63,71.7,71.42,71.48,180474.0,70.1164,70.185,69.9109,69.9696,180474.0
2021-11-04 11:10:00,71.48,71.57,71.28,71.37,198791.0,69.9696,70.0577,69.7738,69.8619,198791.0
2021-11-04 11:20:00,71.37,71.44,71.04,71.12,228398.0,69.8619,69.9305,69.5389,69.6172,228398.0
2021-11-04 11:30:00,71.14,71.48,71.11,71.39,170920.0,69.6368,69.9696,69.6074,69.8815,170920.0
2021-11-04 11:40:00,71.39,71.42,71.29,71.3,102327.0,69.8815,69.9109,69.7836,69.7934,102327.0
2021-11-04 11:50:00,71.3,71.55,71.26,71.47,198898.0,69.7934,70.0381,69.7543,69.9598,198898.0
2021-11-04 12:00:00,71.49,71.61,71.46,71.56,132076.0,69.9794,70.0969,69.95,70.0479,132076.0
2021-11-04 12:10:00,71.56,71.73,71.49,71.62,207387.0,70.0479,70.2143,69.9794,70.1066,207387.0
2021-11-04 12:20:00,71.62,71.65,71.49,71.58,105761.0,70.1066,70.136,69.9794,70.0675,105761.0
2021-11-04 12:30:00,71.57,71.6,71.51,71.59,106368.0,70.0577,70.0871,69.999,70.0773,106368.0
2021-11-04 12:40:00,71.59,71.73,71.55,71.69,121340.0,70.0773,70.2143,70.0381,70.1752,121340.0
2021-11-04 12:50:00,71.69,71.76,71.65,71.73,113281.0,70.1752,70.2437,70.136,70.2143,113281.0
2021-11-04 13:00:00,71.72,71.83,71.7,71.72,168202.0,70.2045,70.3122,70.185,70.2045,168202.0
2021-11-04 13:10:00,71.73,71.8,71.68,71.73,115894.0,70.2143,70.2828,70.1654,70.2143,115894.0
2021-11-04 13:20:00,71.72,71.86,71.72,71.83,108436.0,70.2045,70.3416,70.2045,70.3122,108436.0
2021-11-04 13:30:00,71.83,71.91,71.74,71.91,141044.0,70.3122,70.3905,70.2241,70.3905,141044.0
2021-11-04 13:40:00,71.91,72.02,71.88,71.9,221958.0,70.3905,70.4982,70.3612,70.3807,221958.0
2021-11-04 13:50:00,71.9,72.04,71.87,71.98,116252.0,70.3807,70.5178,70.3514,70.459,116252.0
2021-11-04 14:00:00,71.99,71.99,71.75,71.95,111376.0,70.4688,70.4688,70.2339,70.4297,111376.0
2021-11-04 14:10:00,71.96,71.96,71.88,71.95,98340.0,70.4395,70.4395,70.3612,70.4297,98340.0
2021-11-04 14:20:00,71.94,72.11,71.93,72.09,116462.0,70.4199,70.5863,70.4101,70.5667,116462.0
2021-11-04 14:30:00,72.1,72.13,71.98,72.05,164011.0,70.5765,70.6059,70.459,70.5276,164011.0
2021-11-04 14:40:00,72.04,72.13,72.04,72.09,143531.0,70.5178,70.6059,70.5178,70.5667,143531.0
2021-11-04 14:50:00,72.1,72.23,72.0,72.01,318690.0,70.5765,70.7038,70.4786,70.4884,318690.0
2021-11-04 15:00:00,72.0,72.01,71.83,71.88,221436.0,70.4786,70.4884,70.3122,70.3612,221436.0
2021-11-04 15:10:00,71.88,72.04,71.88,72.03,100760.0,70.3612,70.5178,70.3612,70.508,100760.0
2021-11-04 15:20:00,72.02,72.14,72.02,72.12,215230.0,70.4982,70.6157,70.4982,70.5961,215230.0
2021-11-04 15:30:00,72.12,72.19,72.07,72.07,367088.0,70.5961,70.6646,70.5471,70.5471,367088.0
2021-11-04 15:40:00,72.08,72.09,71.84,72.07,359141.0,70.5569,70.5667,70.322,70.5471,359141.0
2021-11-04 15:50:00,72.07,72.26,71.92,72.24,1030146.0,70.5471,70.7331,70.4003,70.7135,1030146.0
2021-11-05 09:30:00,73.0,73.74,72.9,73.07,1565658.0,71.4575,72.1819,71.3596,71.526,1565658.0
2021-11-05 09:40:00,73.08,73.37,72.83,72.91,442761.0,71.5358,71.8197,71.2911,71.3694,442761.0
2021-11-05 09:50:00,72.91,72.93,72.52,72.81,399507.0,71.3694,71.389,70.9876,71.2715,399507.0
2021-11-05 10:00:00,72.81,72.98,72.59,72.66,285061.0,71.2715,71.4379,71.0562,71.1247,285061.0
2021-11-05 10:10:00,72.66,72.89,72.59,72.8,188404.0,71.1247,71.3498,71.0562,71.2617,188404.0
2021-11-05 10:20:00,72.77,72.82,72.64,72.68,127130.0,71.2323,71.2813,71.1051,71.1442,127130.0
2021-11-05 10:30:00,72.68,72.95,72.53,72.93,375552.0,71.1442,71.4085,70.9974,71.389,375552.0
2021-11-05 10:40:00,72.92,72.96,72.68,72.9,213451.0,71.3792,71.4183,71.1442,71.3596,213451.0
2021-11-05 10:50:00,72.9,73.24,72.89,73.23,201786.0,71.3596,71.6924,71.3498,71.6826,201786.0
2021-11-05 11:00:00,73.23,73.26,73.15,73.16,228229.0,71.6826,71.712,71.6043,71.6141,228229.0
2021-11-05 11:10:00,73.17,73.17,73.05,73.15,195659.0,71.6239,71.6239,71.5064,71.6043,195659.0
2021-11-05 11:20:00,73.14,73.36,73.13,73.3,403155.0,71.5945,71.8099,71.5847,71.7511,403155.0
2021-11-05 11:30:00,73.3,73.39,73.26,73.34,214276.0,71.7511,71.8392,71.712,71.7903,214276.0
2021-11-05 11:40:00,73.33,73.56,73.26,73.53,337333.0,71.7805,72.0057,71.712,71.9763,337333.0
2021-11-05 11:50:00,73.53,73.54,73.36,73.45,202632.0,71.9763,71.9861,71.8099,71.898,202632.0
2021-11-05 12:00:00,73.44,73.45,73.27,73.3,162710.0,71.8882,71.898,71.7218,71.7511,162710.0
2021-11-05 12:10:00,73.29,73.31,73.08,73.09,194322.0,71.7414,71.7609,71.5358,71.5456,194322.0
2021-11-05 12:20:00,73.09,73.1,72.97,73.05,169271.0,71.5456,71.5554,71.4281,71.5064,169271.0
2021-11-05 12:30:00,73.05,73.06,72.76,72.85,133524.0,71.5064,71.5162,71.2226,71.3107,133524.0
2021-11-05 12:40:00,72.86,72.87,72.73,72.82,134292.0,71.3204,71.3302,71.1932,71.2813,134292.0
2021-11-05 12:50:00,72.83,72.93,72.74,72.88,120214.0,71.2911,71.389,71.203,71.34,120214.0
2021-11-05 13:00:00,72.87,72.91,72.68,72.69,118105.0,71.3302,71.3694,71.1442,71.154,118105.0
2021-11-05 13:10:00,72.69,72.72,72.59,72.72,138282.0,71.154,71.1834,71.0562,71.1834,138282.0
2021-11-05 13:20:00,72.72,72.73,72.36,72.36,262831.0,71.1834,71.1932,70.831,70.831,262831.0
2021-11-05 13:30:00,72.36,72.64,72.36,72.58,161270.0,70.831,71.1051,70.831,71.0464,161270.0
2021-11-05 13:40:00,72.58,72.68,72.54,72.68,180104.0,71.0464,71.1442,71.0072,71.1442,180104.0
2021-11-05 13:50:00,72.68,72.86,72.67,72.84,112778.0,71.1442,71.3204,71.1345,71.3009,112778.0
2021-11-05 14:00:00,72.84,72.98,72.83,72.88,116849.0,71.3009,71.4379,71.2911,71.34,116849.0
2021-11-05 14:10:00,72.89,72.93,72.81,72.84,67946.0,71.3498,71.389,71.2715,71.3009,67946.0
2021-11-05 14:20:00,72.84,72.88,72.7,72.88,71642.0,71.3009,71.34,71.1638,71.34,71642.0
2021-11-05 14:30:00,72.87,72.89,72.8,72.85,125930.0,71.3302,71.3498,71.2617,71.3107,125930.0
2021-11-05 14:40:00,72.86,72.91,72.79,72.89,68576.0,71.3204,71.3694,71.2519,71.3498,68576.0
2021-11-05 14:50:00,72.89,72.92,72.82,72.91,87980.0,71.3498,71.3792,71.2813,71.3694,87980.0
2021-11-05 15:00:00,72.91,72.92,72.72,72.9,135270.0,71.3694,71.3792,71.1834,71.3596,135270.0
2021-11-05 15:10:00,72.91,73.04,72.9,72.98,170674.0,71.3694,71.4966,71.3596,71.4379,170674.0
2021-11-05 15:20:00,72.98,72.99,72.82,72.9,158623.0,71.4379,71.4477,71.2813,71.3596,158623.0
2021-11-05 15:30:00,72.91,73.07,72.86,73.03,256806.0,71.3694,71.526,71.3204,71.4869,256806.0
2021-11-05 15:40:00,73.03,73.06,72.9,72.92,278292.0,71.4869,71.5162,71.3596,71.3792,278292.0
2021-11-05 15:50:00,72.92,72.99,72.82,72.91,742761.0,71.3792,71.4477,71.2813,71.3694,742761.0
2021-11-08 09:30:00,73.28,74.48,73.24,74.34,1057204.0,71.7316,72.9062,71.6924,72.7692,1057204.0
2021-11-08 09:40:00,74.38,74.44,74.08,74.26,591243.0,72.8083,72.8671,72.5147,72.6909,591243.0
2021-11-08 09:50:00,74.25,74.32,73.66,73.82,469103.0,72.6811,72.7496,72.1035,72.2602,469103.0
2021-11-08 10:00:00,73.83,73.83,73.5,73.6,506187.0,72.27,72.27,71.9469,72.0448,506187.0
2021-11-08 10:10:00,73.6,73.75,73.39,73.42,415000.0,72.0448,72.1916,71.8392,71.8686,415000.0
2021-11-08 10:20:00,73.42,73.46,73.22,73.28,236431.0,71.8686,71.9078,71.6728,71.7316,236431.0
2021-11-08 10:30:00,73.28,73.7,73.12,73.57,583708.0,71.7316,72.1427,71.575,72.0154,583708.0
2021-11-08 10:40:00,73.56,73.9,73.32,73.9,377563.0,72.0057,72.3385,71.7707,72.3385,377563.0
2021-11-08 10:50:00,73.9,74.1,73.83,74.05,452670.0,72.3385,72.5342,72.27,72.4853,452670.0
2021-11-08 11:00:00,74.06,74.18,73.96,74.14,320426.0,72.4951,72.6126,72.3972,72.5734,320426.0
2021-11-08 11:10:00,74.13,74.22,73.85,74.03,250031.0,72.5636,72.6517,72.2895,72.4657,250031.0
2021-11-08 11:20:00,74.03,74.53,73.99,74.52,553993.0,72.4657,72.9552,72.4266,72.9454,553993.0
2021-11-08 11:30:00,74.51,74.71,74.49,74.67,482172.0,72.9356,73.1314,72.916,73.0922,482172.0
2021-11-08 11:40:00,74.66,74.81,74.57,74.61,380393.0,73.0824,73.2292,72.9943,73.0335,380393.0
2021-11-08 11:50:00,74.62,74.94,74.56,74.88,493948.0,73.0433,73.3565,72.9845,73.2978,493948.0
2021-11-08 12:00:00,74.88,74.9,74.51,74.53,324142.0,73.2978,73.3173,72.9356,72.9552,324142.0
2021-11-08 12:10:00,74.53,74.72,74.52,74.6,243402.0,72.9552,73.1411,72.9454,73.0237,243402.0
2021-11-08 12:20:00,74.59,74.72,74.55,74.66,221398.0,73.0139,73.1411,72.9747,73.0824,221398.0
2021-11-08 12:30:00,74.66,74.74,74.54,74.69,280761.0,73.0824,73.1607,72.9649,73.1118,280761.0
2021-11-08 12:40:00,74.7,74.74,74.6,74.66,171157.0,73.1216,73.1607,73.0237,73.0824,171157.0
2021-11-08 12:50:00,74.66,74.66,74.42,74.64,256476.0,73.0824,73.0824,72.8475,73.0628,256476.0
2021-11-08 13:00:00,74.65,74.86,74.6,74.74,313658.0,73.0726,73.2782,73.0237,73.1607,313658.0
2021-11-08 13:10:00,74.74,74.88,74.71,74.88,197334.0,73.1607,73.2978,73.1314,73.2978,197334.0
2021-11-08 13:20:00,74.88,74.97,74.85,74.88,270400.0,73.2978,73.3859,73.2684,73.2978,270400.0
2021-11-08 13:30:00,74.87,74.99,74.87,74.97,219926.0,73.288,73.4054,73.288,73.3859,219926.0
2021-11-08 13:40:00,74.96,74.98,74.79,74.81,262038.0,73.3761,73.3957,73.2097,73.2292,262038.0
2021-11-08 13:50:00,74.81,74.93,74.76,74.78,234619.0,73.2292,73.3467,73.1803,73.1999,234619.0
2021-11-08 14:00:00,74.78,74.93,74.74,74.92,179454.0,73.1999,73.3467,73.1607,73.3369,179454.0
2021-11-08 14:10:00,74.93,75.03,74.91,74.92,468522.0,73.3467,73.4446,73.3271,73.3369,468522.0
2021-11-08 14:20:00,74.92,74.93,74.7,74.72,226709.0,73.3369,73.3467,73.1216,73.1411,226709.0
2021-11-08 14:30:00,74.71,74.9,74.71,74.77,220358.0,73.1314,73.3173,73.1314,73.1901,220358.0
2021-11-08 14:40:00,74.77,74.8,74.66,74.78,266167.0,73.1901,73.2195,73.0824,73.1999,266167.0
2021-11-08 14:50:00,74.78,74.85,74.7,74.7,166264.0,73.1999,73.2684,73.1216,73.1216,166264.0
2021-11-08 15:00:00,74.71,74.71,74.53,74.63,172983.0,73.1314,73.1314,72.9552,73.053,172983.0
2021-11-08 15:10:00,74.63,74.79,74.61,74.78,182736.0,73.053,73.2097,73.0335,73.1999,182736.0
2021-11-08 15:20:00,74.78,74.82,74.68,74.73,254608.0,73.1999,73.239,73.102,73.1509,254608.0
2021-11-08 15:30:00,74.73,74.85,74.66,74.81,366376.0,73.1509,73.2684,73.0824,73.2292,366376.0
2021-11-08 15:40:00,74.81,74.82,74.5,74.51,362458.0,73.2292,73.239,72.9258,72.9356,362458.0
2021-11-08 15:50:00,74.51,74.6,74.41,74.57,1166549.0,72.9356,73.0237,72.8377,72.9943,1166549.0
2021-11-09 09:30:00,75.1,76.14,74.98,76.11,1497610.0,73.5131,74.5311,73.3957,74.5018,1497610.0
2021-11-09 09:40:00,76.1,76.27,75.22,75.33,927600.0,74.492,74.6584,73.6306,73.7383,927600.0
2021-11-09 09:50:00,75.32,75.33,74.58,74.69,850176.0,73.7285,73.7383,73.0041,73.1118,850176.0
2021-11-09 10:00:00,74.67,74.83,74.58,74.59,560921.0,73.0922,73.2488,73.0041,73.0139,560921.0
2021-11-09 10:10:00,74.59,75.37,74.56,75.09,617909.0,73.0139,73.7774,72.9845,73.5033,617909.0
2021-11-09 10:20:00,75.09,75.21,74.77,75.13,412343.0,73.5033,73.6208,73.1901,73.5425,412343.0
2021-11-09 10:30:00,75.12,75.3,75.01,75.13,409277.0,73.5327,73.7089,73.425,73.5425,409277.0
2021-11-09 10:40:00,75.13,75.38,75.12,75.22,303885.0,73.5425,73.7872,73.5327,73.6306,303885.0
2021-11-09 10:50:00,75.21,75.44,75.07,75.39,339972.0,73.6208,73.8459,73.4837,73.797,339972.0
2021-11-09 11:00:00,75.41,75.66,75.39,75.42,498478.0,73.8166,74.0613,73.797,73.8264,498478.0
2021-11-09 11:10:00,75.42,75.63,75.21,75.58,319318.0,73.8264,74.0319,73.6208,73.983,319318.0
2021-11-09 11:20:00,75.58,75.81,75.57,75.65,375868.0,73.983,74.2081,73.9732,74.0515,375868.0
2021-11-09 11:30:00,75.66,75.81,75.63,75.69,323274.0,74.0613,74.2081,74.0319,74.0906,323274.0
2021-11-09 11:40:00,75.69,75.97,75.64,75.96,293298.0,74.0906,74.3647,74.0417,74.3549,293298.0
2021-11-09 11:50:00,75.96,76.0,75.7,75.88,370243.0,74.3549,74.3941,74.1004,74.2766,370243.0
2021-11-09 12:00:00,75.88,75.89,75.57,75.67,307890.0,74.2766,74.2864,73.9732,74.0711,307890.0
2021-11-09 12:10:00,75.67,75.92,75.67,75.7,308568.0,74.0711,74.3158,74.0711,74.1004,308568.0
2021-11-09 12:20:00,75.7,75.72,75.5,75.54,267698.0,74.1004,74.12,73.9047,73.9438,267698.0
2021-11-09 12:30:00,75.54,75.64,75.42,75.56,230811.0,73.9438,74.0417,73.8264,73.9634,230811.0
2021-11-09 12:40:00,75.56,75.71,75.49,75.65,207650.0,73.9634,74.1102,73.8949,74.0515,207650.0
2021-11-09 12:50:00,75.64,75.75,75.58,75.59,208018.0,74.0417,74.1494,73.983,73.9928,208018.0
2021-11-09 13:00:00,75.6,75.76,75.6,75.71,174002.0,74.0025,74.1592,74.0025,74.1102,174002.0
2021-11-09 13:10:00,75.7,75.76,75.54,75.76,176964.0,74.1004,74.1592,73.9438,74.1592,176964.0
2021-11-09 13:20:00,75.76,75.76,75.45,75.52,174120.0,74.1592,74.1592,73.8557,73.9242,174120.0
2021-11-09 13:30:00,75.51,75.59,75.42,75.42,179461.0,73.9145,73.9928,73.8264,73.8264,179461.0
2021-11-09 13:40:00,75.43,75.49,75.23,75.24,183922.0,73.8361,73.8949,73.6404,73.6502,183922.0
2021-11-09 13:50:00,75.25,75.3,75.13,75.2,198114.0,73.6599,73.7089,73.5425,73.611,198114.0
2021-11-09 14:00:00,75.19,75.36,75.14,75.28,155256.0,73.6012,73.7676,73.5523,73.6893,155256.0
2021-11-09 14:10:00,75.27,75.34,75.15,75.33,236342.0,73.6795,73.748,73.5621,73.7383,236342.0
2021-11-09 14:20:00,75.31,75.39,75.21,75.27,128530.0,73.7187,73.797,73.6208,73.6795,128530.0
2021-11-09 14:30:00,75.26,75.34,75.16,75.31,140910.0,73.6697,73.748,73.5718,73.7187,140910.0
2021-11-09 14:40:00,75.3,75.33,75.22,75.24,109193.0,73.7089,73.7383,73.6306,73.6502,109193.0
2021-11-09 14:50:00,75.24,75.54,75.21,75.54,240101.0,73.6502,73.9438,73.6208,73.9438,240101.0
2021-11-09 15:00:00,75.53,75.57,75.44,75.52,212117.0,73.934,73.9732,73.8459,73.9242,212117.0
2021-11-09 15:10:00,75.53,75.56,75.43,75.55,212838.0,73.934,73.9634,73.8361,73.9536,212838.0
2021-11-09 15:20:00,75.55,75.71,75.53,75.67,555334.0,73.9536,74.1102,73.934,74.0711,555334.0
2021-11-09 15:30:00,75.68,75.88,75.62,75.82,467662.0,74.0809,74.2766,74.0221,74.2179,467662.0
2021-11-09 15:40:00,75.83,75.87,75.63,75.63,447159.0,74.2277,74.2668,74.0319,74.0319,447159.0
2021-11-09 15:50:00,75.64,75.69,75.4,75.59,1893956.0,74.0417,74.0906,73.8068,73.9928,1893956.0
2021-11-10 09:30:00,74.16,75.06,73.65,74.21,1209958.0,72.593,73.474,72.0938,72.6419,1209958.0
2021-11-10 09:40:00,74.23,74.58,74.13,74.44,560312.0,72.6615,73.0041,72.5636,72.8671,560312.0
2021-11-10 09:50:00,74.44,75.06,74.42,74.96,474165.0,72.8671,73.474,72.8475,73.3761,474165.0
2021-11-10 10:00:00,74.99,75.15,74.37,74.37,460388.0,73.4054,73.5621,72.7985,72.7985,460388.0
2021-11-10 10:10:00,74.37,74.45,74.03,74.17,356016.0,72.7985,72.8768,72.4657,72.6028,356016.0
2021-11-10 10:20:00,74.18,74.24,73.81,74.18,475032.0,72.6126,72.6713,72.2504,72.6126,475032.0
2021-11-10 10:30:00,74.15,74.51,74.02,74.47,323187.0,72.5832,72.9356,72.4559,72.8964,323187.0
2021-11-10 10:40:00,74.48,74.5,74.0,74.04,257101.0,72.9062,72.9258,72.4364,72.4755,257101.0
2021-11-10 10:50:00,74.03,74.23,73.96,74.07,157513.0,72.4657,72.6615,72.3972,72.5049,157513.0
2021-11-10 11:00:00,74.08,74.24,74.07,74.19,126292.0,72.5147,72.6713,72.5049,72.6223,126292.0
2021-11-10 11:10:00,74.18,74.44,74.13,74.3,216950.0,72.6126,72.8671,72.5636,72.73,216950.0
2021-11-10 11:20:00,74.3,74.34,74.07,74.1,167087.0,72.73,72.7692,72.5049,72.5342,167087.0
2021-11-10 11:30:00,74.12,74.31,74.09,74.3,130000.0,72.5538,72.7398,72.5245,72.73,130000.0
2021-11-10 11:40:00,74.31,74.47,74.12,74.46,224757.0,72.7398,72.8964,72.5538,72.8866,224757.0
2021-11-10 11:50:00,74.47,74.57,74.46,74.51,129339.0,72.8964,72.9943,72.8866,72.9356,129339.0
2021-11-10 12:00:00,74.51,74.51,74.33,74.35,81527.0,72.9356,72.9356,72.7594,72.779,81527.0
2021-11-10 12:10:00,74.36,74.36,74.14,74.21,111089.0,72.7888,72.7888,72.5734,72.6419,111089.0
2021-11-10 12:20:00,74.21,74.24,74.09,74.16,168148.0,72.6419,72.6713,72.5245,72.593,168148.0
2021-11-10 12:30:00,74.16,74.25,74.14,74.16,101030.0,72.593,72.6811,72.5734,72.593,101030.0
2021-11-10 12:40:00,74.16,74.19,73.93,74.15,235277.0,72.593,72.6223,72.3678,72.5832,235277.0
2021-11-10 12:50:00,74.15,74.25,74.12,74.2,163750.0,72.5832,72.6811,72.5538,72.6321,163750.0
2021-11-10 13:00:00,74.19,74.21,73.91,74.04,168358.0,72.6223,72.6419,72.3483,72.4755,168358.0
2021-11-10 13:10:00,74.03,74.12,73.86,73.94,121053.0,72.4657,72.5538,72.2993,72.3776,121053.0
2021-11-10 13:20:00,73.95,74.02,73.84,73.95,106718.0,72.3874,72.4559,72.2797,72.3874,106718.0
2021-11-10 13:30:00,73.94,74.01,73.81,73.81,90317.0,72.3776,72.4461,72.2504,72.2504,90317.0
2021-11-10 13:40:00,73.82,73.87,73.65,73.71,200298.0,72.2602,72.3091,72.0938,72.1525,200298.0
2021-11-10 13:50:00,73.72,73.74,73.55,73.6,148565.0,72.1623,72.1819,71.9959,72.0448,148565.0
2021-11-10 14:00:00,73.59,73.69,73.52,73.67,151631.0,72.035,72.1329,71.9665,72.1133,151631.0
2021-11-10 14:10:00,73.67,73.72,73.56,73.64,133885.0,72.1133,72.1623,72.0057,72.084,133885.0
2021-11-10 14:20:00,73.64,73.68,73.42,73.43,187120.0,72.084,72.1231,71.8686,71.8784,187120.0
2021-11-10 14:30:00,73.43,73.54,73.35,73.39,172427.0,71.8784,71.9861,71.8001,71.8392,172427.0
2021-11-10 14:40:00,73.4,73.44,73.2,73.36,479895.0,71.849,71.8882,71.6533,71.8099,479895.0
2021-11-10 14:50:00,73.36,73.51,73.26,73.27,246594.0,71.8099,71.9567,71.712,71.7218,246594.0
2021-11-10 15:00:00,73.27,73.48,73.27,73.45,198098.0,71.7218,71.9273,71.7218,71.898,198098.0
2021-11-10 15:10:00,73.45,73.7,73.43,73.68,216306.0,71.898,72.1427,71.8784,72.1231,216306.0
2021-11-10 15:20:00,73.67,73.73,73.6,73.62,282205.0,72.1133,72.1721,72.0448,72.0644,282205.0
2021-11-10 15:30:00,73.62,73.65,73.33,73.4,307654.0,72.0644,72.0938,71.7805,71.849,307654.0
2021-11-10 15:40:00,73.4,73.55,73.33,73.44,339463.0,71.849,71.9959,71.7805,71.8882,339463.0
2021-11-10 15:50:00,73.44,73.75,73.38,73.4,1055245.0,71.8882,72.1916,71.8295,71.849,1055245.0
2021-11-11 09:30:00,73.97,74.34,73.65,73.8,451172.0,72.407,72.7692,72.0938,72.2406,451172.0
2021-11-11 09:40:00,73.79,74.14,73.61,74.0,437731.0,72.2308,72.5734,72.0546,72.4364,437731.0
2021-11-11 09:50:00,73.98,74.34,73.94,74.11,405623.0,72.4168,72.7692,72.3776,72.544,405623.0
2021-11-11 10:00:00,74.12,74.13,73.62,73.86,347215.0,72.5538,72.5636,72.0644,72.2993,347215.0
2021-11-11 10:10:00,73.88,73.93,73.71,73.78,181339.0,72.3189,72.3678,72.1525,72.221,181339.0
2021-11-11 10:20:00,73.78,73.94,73.73,73.81,204317.0,72.221,72.3776,72.1721,72.2504,204317.0
2021-11-11 10:30:00,73.8,73.98,73.68,73.97,308271.0,72.2406,72.4168,72.1231,72.407,308271.0
2021-11-11 10:40:00,73.98,74.26,73.98,74.17,411588.0,72.4168,72.6909,72.4168,72.6028,411588.0
2021-11-11 10:50:00,74.18,74.25,74.15,74.23,164677.0,72.6126,72.6811,72.5832,72.6615,164677.0
2021-11-11 11:00:00,74.23,74.37,74.21,74.34,256670.0,72.6615,72.7985,72.6419,72.7692,256670.0
2021-11-11 11:10:00,74.34,74.53,74.34,74.47,240684.0,72.7692,72.9552,72.7692,72.8964,240684.0
2021-11-11 11:20:00,74.48,74.71,74.47,74.7,184958.0,72.9062,73.1314,72.8964,73.1216,184958.0
2021-11-11 11:30:00,74.7,74.84,74.67,74.84,202848.0,73.1216,73.2586,73.0922,73.2586,202848.0
2021-11-11 11:40:00,74.84,74.87,74.45,74.53,196596.0,73.2586,73.288,72.8768,72.9552,196596.0
2021-11-11 11:50:00,74.54,74.64,74.51,74.59,100335.0,72.9649,73.0628,72.9356,73.0139,100335.0
2021-11-11 12:00:00,74.59,74.66,74.4,74.5,194002.0,73.0139,73.0824,72.8279,72.9258,194002.0
2021-11-11 12:10:00,74.49,74.64,74.48,74.55,160087.0,72.916,73.0628,72.9062,72.9747,160087.0
2021-11-11 12:20:00,74.56,74.75,74.55,74.74,133939.0,72.9845,73.1705,72.9747,73.1607,133939.0
2021-11-11 12:30:00,74.75,74.92,74.71,74.87,209024.0,73.1705,73.3369,73.1314,73.288,209024.0
2021-11-11 12:40:00,74.87,74.88,74.75,74.78,146029.0,73.288,73.2978,73.1705,73.1999,146029.0
2021-11-11 12:50:00,74.78,74.78,74.65,74.77,120100.0,73.1999,73.1999,73.0726,73.1901,120100.0
2021-11-11 13:00:00,74.77,74.9,74.68,74.73,185498.0,73.1901,73.3173,73.102,73.1509,185498.0
2021-11-11 13:10:00,74.74,74.91,74.72,74.88,114328.0,73.1607,73.3271,73.1411,73.2978,114328.0
2021-11-11 13:20:00,74.89,74.94,74.81,74.84,183988.0,73.3076,73.3565,73.2292,73.2586,183988.0
2021-11-11 13:30:00,74.84,74.88,74.76,74.78,96578.0,73.2586,73.2978,73.1803,73.1999,96578.0
2021-11-11 13:40:00,74.78,74.86,74.71,74.84,113159.0,73.1999,73.2782,73.1314,73.2586,113159.0
2021-11-11 13:50:00,74.85,74.94,74.83,74.87,131852.0,73.2684,73.3565,73.2488,73.288,131852.0
2021-11-11 14:00:00,74.87,74.94,74.85,74.9,111813.0,73.288,73.3565,73.2684,73.3173,111813.0
2021-11-11 14:10:00,74.9,74.96,74.89,74.9,101744.0,73.3173,73.3761,73.3076,73.3173,101744.0
2021-11-11 14:20:00,74.89,74.95,74.87,74.91,137697.0,73.3076,73.3663,73.288,73.3271,137697.0
2021-11-11 14:30:00,74.92,74.93,74.75,74.88,166541.0,73.3369,73.3467,73.1705,73.2978,166541.0
2021-11-11 14:40:00,74.88,74.9,74.7,74.72,89349.0,73.2978,73.3173,73.1216,73.1411,89349.0
2021-11-11 14:50:00,74.71,74.71,74.58,74.58,141192.0,73.1314,73.1314,73.0041,73.0041,141192.0
2021-11-11 15:00:00,74.58,74.62,74.44,74.5,183121.0,73.0041,73.0433,72.8671,72.9258,183121.0
2021-11-11 15:10:00,74.5,74.6,74.46,74.56,179241.0,72.9258,73.0237,72.8866,72.9845,179241.0
2021-11-11 15:20:00,74.56,74.68,74.54,74.62,138170.0,72.9845,73.102,72.9649,73.0433,138170.0
2021-11-11 15:30:00,74.62,74.66,74.5,74.61,212983.0,73.0433,73.0824,72.9258,73.0335,212983.0
2021-11-11 15:40:00,74.61,74.71,74.55,74.55,299270.0,73.0335,73.1314,72.9747,72.9747,299270.0
2021-11-11 15:50:00,74.55,74.66,74.36,74.55,1439902.0,72.9747,73.0824,72.7888,72.9747,1439902.0
2021-11-12 09:30:00,75.02,76.05,74.95,75.93,1343113.0,73.4348,74.443,73.3663,74.3256,1343113.0
2021-11-12 09:40:00,75.93,77.09,75.9,77.09,1552451.0,74.3256,75.4611,74.2962,75.4611,1552451.0
2021-11-12 09:50:00,77.1,77.24,76.49,76.93,1441448.0,75.4709,75.6079,74.8737,75.3044,1441448.0
2021-11-12 10:00:00,76.92,77.07,76.48,76.59,1148772.0,75.2947,75.4415,74.864,74.9716,1148772.0
2021-11-12 10:10:00,76.59,77.11,76.51,77.1,910001.0,74.9716,75.4806,74.8933,75.4709,910001.0
2021-11-12 10:20:00,77.11,77.29,76.81,76.91,805377.0,75.4806,75.6568,75.187,75.2849,805377.0
2021-11-12 10:30:00,76.92,77.05,76.81,76.95,404243.0,75.2947,75.4219,75.187,75.324,404243.0
2021-11-12 10:40:00,76.95,77.24,76.95,77.15,514853.0,75.324,75.6079,75.324,75.5198,514853.0
2021-11-12 10:50:00,77.16,77.43,76.94,77.15,671244.0,75.5296,75.7939,75.3142,75.5198,671244.0
2021-11-12 11:00:00,77.15,77.35,77.14,77.26,344658.0,75.5198,75.7156,75.51,75.6275,344658.0
2021-11-12 11:10:00,77.26,77.42,77.13,77.36,326416.0,75.6275,75.7841,75.5002,75.7254,326416.0
2021-11-12 11:20:00,77.37,77.56,77.34,77.51,551870.0,75.7351,75.9211,75.7058,75.8722,551870.0
2021-11-12 11:30:00,77.51,77.72,77.42,77.72,600054.0,75.8722,76.0778,75.7841,76.0778,600054.0
2021-11-12 11:40:00,77.72,77.78,77.42,77.62,574858.0,76.0778,76.1365,75.7841,75.9799,574858.0
2021-11-12 11:50:00,77.63,78.02,77.62,77.97,913138.0,75.9897,76.3714,75.9799,76.3225,913138.0
2021-11-12 12:00:00,77.97,78.02,77.7,77.74,496598.0,76.3225,76.3714,76.0582,76.0973,496598.0
2021-11-12 12:10:00,77.73,77.74,77.47,77.56,348057.0,76.0875,76.0973,75.833,75.9211,348057.0
2021-11-12 12:20:00,77.55,77.64,77.36,77.39,313974.0,75.9113,75.9994,75.7254,75.7547,313974.0
2021-11-12 12:30:00,77.39,77.52,77.35,77.4,220868.0,75.7547,75.882,75.7156,75.7645,220868.0
2021-11-12 12:40:00,77.4,77.43,77.24,77.24,306464.0,75.7645,75.7939,75.6079,75.6079,306464.0
2021-11-12 12:50:00,77.24,77.24,77.07,77.22,318750.0,75.6079,75.6079,75.4415,75.5883,318750.0
2021-11-12 13:00:00,77.22,77.44,77.21,77.4,289591.0,75.5883,75.8037,75.5785,75.7645,289591.0
2021-11-12 13:10:00,77.41,77.57,77.4,77.56,228795.0,75.7743,75.9309,75.7645,75.9211,228795.0
2021-11-12 13:20:00,77.56,77.65,77.51,77.58,265913.0,75.9211,76.0092,75.8722,75.9407,265913.0
2021-11-12 13:30:00,77.59,77.67,77.58,77.58,185025.0,75.9505,76.0288,75.9407,75.9407,185025.0
2021-11-12 13:40:00,77.58,77.63,77.45,77.48,194732.0,75.9407,75.9897,75.8135,75.8428,194732.0
2021-11-12 13:50:00,77.47,77.47,77.35,77.41,209041.0,75.833,75.833,75.7156,75.7743,209041.0
2021-11-12 14:00:00,77.42,77.44,77.28,77.41,282385.0,75.7841,75.8037,75.6471,75.7743,282385.0
2021-11-12 14:10:00,77.42,77.43,77.13,77.32,340763.0,75.7841,75.7939,75.5002,75.6862,340763.0
2021-11-12 14:20:00,77.31,77.49,77.25,77.46,233030.0,75.6764,75.8526,75.6177,75.8232,233030.0
2021-11-12 14:30:00,77.47,77.62,77.46,77.62,410503.0,75.833,75.9799,75.8232,75.9799,410503.0
2021-11-12 14:40:00,77.62,77.74,77.54,77.68,341022.0,75.9799,76.0973,75.9016,76.0386,341022.0
2021-11-12 14:50:00,77.68,77.77,77.65,77.69,231530.0,76.0386,76.1267,76.0092,76.0484,231530.0
2021-11-12 15:00:00,77.7,77.75,77.6,77.64,294200.0,76.0582,76.1071,75.9603,75.9994,294200.0
2021-11-12 15:10:00,77.64,77.76,77.55,77.64,337084.0,75.9994,76.1169,75.9113,75.9994,337084.0
2021-11-12 15:20:00,77.64,77.72,77.62,77.7,293840.0,75.9994,76.0778,75.9799,76.0582,293840.0
2021-11-12 15:30:00,77.7,77.73,77.35,77.38,583750.0,76.0582,76.0875,75.7156,75.7449,583750.0
2021-11-12 15:40:00,77.39,77.4,77.2,77.31,677699.0,75.7547,75.7645,75.5687,75.6764,677699.0
2021-11-12 15:50:00,77.31,77.34,77.12,77.31,1371704.0,75.6764,75.7058,75.4904,75.6764,1371704.0
2021-11-15 09:30:00,77.76,78.28,77.06,77.43,1386626.0,76.1169,76.6259,75.4317,75.7939,1386626.0
2021-11-15 09:40:00,77.45,78.06,77.21,77.59,799695.0,75.8135,76.4106,75.5785,75.9505,799695.0
2021-11-15 09:50:00,77.59,77.95,77.39,77.92,484886.0,75.9505,76.3029,75.7547,76.2735,484886.0
2021-11-15 10:00:00,77.92,77.93,77.31,77.59,498735.0,76.2735,76.2833,75.6764,75.9505,498735.0
2021-11-15 10:10:00,77.58,77.58,77.2,77.25,403701.0,75.9407,75.9407,75.5687,75.6177,403701.0
2021-11-15 10:20:00,77.25,77.54,77.22,77.22,268327.0,75.6177,75.9016,75.5883,75.5883,268327.0
2021-11-15 10:30:00,77.23,77.37,77.11,77.31,255373.0,75.5981,75.7351,75.4806,75.6764,255373.0
2021-11-15 10:40:00,77.31,77.35,77.13,77.32,160390.0,75.6764,75.7156,75.5002,75.6862,160390.0
2021-11-15 10:50:00,77.33,77.39,77.2,77.22,204867.0,75.696,75.7547,75.5687,75.5883,204867.0
2021-11-15 11:00:00,77.23,77.39,77.22,77.37,138998.0,75.5981,75.7547,75.5883,75.7351,138998.0
2021-11-15 11:10:00,77.36,77.38,77.17,77.27,204736.0,75.7254,75.7449,75.5394,75.6373,204736.0
2021-11-15 11:20:00,77.27,77.33,77.23,77.28,131305.0,75.6373,75.696,75.5981,75.6471,131305.0
2021-11-15 11:30:00,77.28,77.38,77.23,77.31,140781.0,75.6471,75.7449,75.5981,75.6764,140781.0
2021-11-15 11:40:00,77.31,77.32,76.85,77.05,279720.0,75.6764,75.6862,75.2261,75.4219,279720.0
2021-11-15 11:50:00,77.03,77.11,76.93,77.09,154747.0,75.4023,75.4806,75.3044,75.4611,154747.0
2021-11-15 12:00:00,77.09,77.13,76.97,77.07,106860.0,75.4611,75.5002,75.3436,75.4415,106860.0
2021-11-15 12:10:00,77.08,77.14,76.96,77.02,101276.0,75.4513,75.51,75.3338,75.3925,101276.0
2021-11-15 12:20:00,77.03,77.04,76.82,76.97,103409.0,75.4023,75.4121,75.1968,75.3436,103409.0
2021-11-15 12:30:00,76.97,77.06,76.95,77.0,107529.0,75.3436,75.4317,75.324,75.373,107529.0
2021-11-15 12:40:00,77.0,77.04,76.87,76.97,145537.0,75.373,75.4121,75.2457,75.3436,145537.0
2021-11-15 12:50:00,76.96,77.03,76.88,76.88,97208.0,75.3338,75.4023,75.2555,75.2555,97208.0
2021-11-15 13:00:00,76.89,77.11,76.89,77.05,151346.0,75.2653,75.4806,75.2653,75.4219,151346.0
2021-11-15 13:10:00,77.05,77.06,76.87,76.89,91699.0,75.4219,75.4317,75.2457,75.2653,91699.0
2021-11-15 13:20:00,76.88,76.94,76.82,76.9,82903.0,75.2555,75.3142,75.1968,75.2751,82903.0
2021-11-15 13:30:00,76.9,76.92,76.75,76.81,119946.0,75.2751,75.2947,75.1282,75.187,119946.0
2021-11-15 13:40:00,76.82,76.87,76.76,76.83,80574.0,75.1968,75.2457,75.138,75.2066,80574.0
2021-11-15 13:50:00,76.84,76.87,76.67,76.69,83090.0,75.2163,75.2457,75.0499,75.0695,83090.0
2021-11-15 14:00:00,76.7,76.74,76.61,76.71,92762.0,75.0793,75.1185,74.9912,75.0891,92762.0
2021-11-15 14:10:00,76.71,76.82,76.7,76.77,91025.0,75.0891,75.1968,75.0793,75.1478,91025.0
2021-11-15 14:20:00,76.76,76.89,76.73,76.86,75802.0,75.138,75.2653,75.1087,75.2359,75802.0
2021-11-15 14:30:00,76.87,77.03,76.83,77.0,146071.0,75.2457,75.4023,75.2066,75.373,146071.0
2021-11-15 14:40:00,77.01,77.08,77.0,77.03,100828.0,75.3828,75.4513,75.373,75.4023,100828.0
2021-11-15 14:50:00,77.04,77.07,76.94,77.03,86162.0,75.4121,75.4415,75.3142,75.4023,86162.0
2021-11-15 15:00:00,77.02,77.1,76.95,76.97,93201.0,75.3925,75.4709,75.324,75.3436,93201.0
2021-11-15 15:10:00,76.97,77.07,76.93,77.03,101340.0,75.3436,75.4415,75.3044,75.4023,101340.0
2021-11-15 15:20:00,77.04,77.06,76.95,77.05,99949.0,75.4121,75.4317,75.324,75.4219,99949.0
2021-11-15 15:30:00,77.05,77.09,77.0,77.04,160720.0,75.4219,75.4611,75.373,75.4121,160720.0
2021-11-15 15:40:00,77.03,77.04,76.76,76.78,236048.0,75.4023,75.4121,75.138,75.1576,236048.0
2021-11-15 15:50:00,76.78,76.82,76.6,76.8,921257.0,75.1576,75.1968,74.9814,75.1772,921257.0
2021-11-16 09:30:00,76.5,77.14,76.36,76.91,668566.0,74.8835,75.51,74.7465,75.2849,668566.0
2021-11-16 09:40:00,76.91,77.15,76.62,76.63,335375.0,75.2849,75.5198,75.001,75.0108,335375.0
2021-11-16 09:50:00,76.65,76.89,76.5,76.53,272422.0,75.0304,75.2653,74.8835,74.9129,272422.0
2021-11-16 10:00:00,76.53,76.62,76.23,76.28,267570.0,74.9129,75.001,74.6192,74.6682,267570.0
2021-11-16 10:10:00,76.29,76.4,76.01,76.08,285004.0,74.678,74.7856,74.4039,74.4724,285004.0
2021-11-16 10:20:00,76.09,76.09,75.82,75.82,223661.0,74.4822,74.4822,74.2179,74.2179,223661.0
2021-11-16 10:30:00,75.82,76.05,75.78,75.91,287315.0,74.2179,74.443,74.1787,74.306,287315.0
2021-11-16 10:40:00,75.9,76.01,75.84,75.91,194699.0,74.2962,74.4039,74.2375,74.306,194699.0
2021-11-16 10:50:00,75.9,76.09,75.88,76.06,154413.0,74.2962,74.4822,74.2766,74.4528,154413.0
2021-11-16 11:00:00,76.06,76.26,76.06,76.18,208219.0,74.4528,74.6486,74.4528,74.5703,208219.0
2021-11-16 11:10:00,76.17,76.45,76.12,76.34,206235.0,74.5605,74.8346,74.5116,74.7269,206235.0
2021-11-16 11:20:00,76.34,76.44,76.22,76.27,164541.0,74.7269,74.8248,74.6094,74.6584,164541.0
2021-11-16 11:30:00,76.27,76.44,76.24,76.44,148130.0,74.6584,74.8248,74.629,74.8248,148130.0
2021-11-16 11:40:00,76.44,76.49,76.37,76.47,121285.0,74.8248,74.8737,74.7563,74.8542,121285.0
2021-11-16 11:50:00,76.47,76.58,76.45,76.48,112875.0,74.8542,74.9618,74.8346,74.864,112875.0
2021-11-16 12:00:00,76.47,76.52,76.4,76.41,115203.0,74.8542,74.9031,74.7856,74.7954,115203.0
2021-11-16 12:10:00,76.41,76.49,76.37,76.42,101823.0,74.7954,74.8737,74.7563,74.8052,101823.0
2021-11-16 12:20:00,76.42,76.56,76.38,76.53,100187.0,74.8052,74.9423,74.7661,74.9129,100187.0
2021-11-16 12:30:00,76.54,76.55,76.36,76.37,210265.0,74.9227,74.9325,74.7465,74.7563,210265.0
2021-11-16 12:40:00,76.37,76.48,76.32,76.48,115170.0,74.7563,74.864,74.7073,74.864,115170.0
2021-11-16 12:50:00,76.47,76.51,76.44,76.5,107159.0,74.8542,74.8933,74.8248,74.8835,107159.0
2021-11-16 13:00:00,76.5,76.51,76.44,76.5,193403.0,74.8835,74.8933,74.8248,74.8835,193403.0
2021-11-16 13:10:00,76.51,76.51,76.37,76.37,198771.0,74.8933,74.8933,74.7563,74.7563,198771.0
2021-11-16 13:20:00,76.38,76.39,76.29,76.3,146677.0,74.7661,74.7759,74.678,74.6878,146677.0
2021-11-16 13:30:00,76.29,76.5,76.23,76.48,424309.0,74.678,74.8835,74.6192,74.864,424309.0
2021-11-16 13:40:00,76.49,76.51,76.41,76.5,161705.0,74.8737,74.8933,74.7954,74.8835,161705.0
2021-11-16 13:50:00,76.5,76.68,76.48,76.65,152691.0,74.8835,75.0597,74.864,75.0304,152691.0
2021-11-16 14:00:00,76.65,76.7,76.6,76.63,138031.0,75.0304,75.0793,74.9814,75.0108,138031.0
2021-11-16 14:10:00,76.63,76.69,76.58,76.61,124580.0,75.0108,75.0695,74.9618,74.9912,124580.0
2021-11-16 14:20:00,76.61,76.77,76.56,76.76,183659.0,74.9912,75.1478,74.9423,75.138,183659.0
2021-11-16 14:30:00,76.76,76.83,76.72,76.77,171979.0,75.138,75.2066,75.0989,75.1478,171979.0
2021-11-16 14:40:00,76.77,76.82,76.72,76.8,159276.0,75.1478,75.1968,75.0989,75.1772,159276.0
2021-11-16 14:50:00,76.8,76.97,76.78,76.92,228384.0,75.1772,75.3436,75.1576,75.2947,228384.0
2021-11-16 15:00:00,76.92,76.98,76.86,76.9,174805.0,75.2947,75.3534,75.2359,75.2751,174805.0
2021-11-16 15:10:00,76.91,76.92,76.77,76.83,203042.0,75.2849,75.2947,75.1478,75.2066,203042.0
2021-11-16 15:20:00,76.82,76.88,76.79,76.82,227831.0,75.1968,75.2555,75.1674,75.1968,227831.0
2021-11-16 15:30:00,76.81,76.96,76.8,76.94,508310.0,75.187,75.3338,75.1772,75.3142,508310.0
2021-11-16 15:40:00,76.94,77.01,76.81,76.82,466027.0,75.3142,75.3828,75.187,75.1968,466027.0
2021-11-16 15:50:00,76.82,76.98,76.72,76.81,758197.0,75.1968,75.3534,75.0989,75.187,758197.0
2021-11-17 09:30:00,76.46,76.48,75.46,75.9,842539.0,74.8444,74.864,73.8655,74.2962,842539.0
2021-11-17 09:40:00,75.88,76.57,75.88,76.42,693218.0,74.2766,74.9521,74.2766,74.8052,693218.0
2021-11-17 09:50:00,76.42,76.42,75.91,76.11,362148.0,74.8052,74.8052,74.306,74.5018,362148.0
2021-11-17 10:00:00,76.09,76.28,76.06,76.09,284272.0,74.4822,74.6682,74.4528,74.4822,284272.0
2021-11-17 10:10:00,76.1,76.25,75.94,75.96,328217.0,74.492,74.6388,74.3354,74.3549,328217.0
2021-11-17 10:20:00,75.96,76.1,75.79,75.87,272083.0,74.3549,74.492,74.1885,74.2668,272083.0
2021-11-17 10:30:00,75.88,76.2,75.88,76.18,161516.0,74.2766,74.5899,74.2766,74.5703,161516.0
2021-11-17 10:40:00,76.18,76.2,75.78,75.84,168839.0,74.5703,74.5899,74.1787,74.2375,168839.0
2021-11-17 10:50:00,75.84,75.97,75.72,75.97,125209.0,74.2375,74.3647,74.12,74.3647,125209.0
2021-11-17 11:00:00,75.97,76.0,75.81,75.88,126061.0,74.3647,74.3941,74.2081,74.2766,126061.0
2021-11-17 11:10:00,75.88,75.96,75.8,75.81,84476.0,74.2766,74.3549,74.1983,74.2081,84476.0
2021-11-17 11:20:00,75.81,75.85,75.63,75.85,227096.0,74.2081,74.2473,74.0319,74.2473,227096.0
2021-11-17 11:30:00,75.86,76.02,75.75,76.02,152106.0,74.2571,74.4137,74.1494,74.4137,152106.0
2021-11-17 11:40:00,76.02,76.05,75.81,75.83,217071.0,74.4137,74.443,74.2081,74.2277,217071.0
2021-11-17 11:50:00,75.83,75.89,75.7,75.84,78727.0,74.2277,74.2864,74.1004,74.2375,78727.0
2021-11-17 12:00:00,75.85,75.91,75.78,75.83,135909.0,74.2473,74.306,74.1787,74.2277,135909.0
2021-11-17 12:10:00,75.82,75.83,75.52,75.59,239365.0,74.2179,74.2277,73.9242,73.9928,239365.0
2021-11-17 12:20:00,75.59,75.63,75.41,75.42,212212.0,73.9928,74.0319,73.8166,73.8264,212212.0
2021-11-17 12:30:00,75.42,75.45,75.21,75.42,244801.0,73.8264,73.8557,73.6208,73.8264,244801.0
2021-11-17 12:40:00,75.41,75.51,75.4,75.48,119687.0,73.8166,73.9145,73.8068,73.8851,119687.0
2021-11-17 12:50:00,75.49,75.51,75.19,75.23,221451.0,73.8949,73.9145,73.6012,73.6404,221451.0
2021-11-17 13:00:00,75.24,75.47,75.21,75.36,122463.0,73.6502,73.8753,73.6208,73.7676,122463.0
2021-11-17 13:10:00,75.36,75.39,75.27,75.31,131481.0,73.7676,73.797,73.6795,73.7187,131481.0
2021-11-17 13:20:00,75.3,75.56,75.26,75.52,94844.0,73.7089,73.9634,73.6697,73.9242,94844.0
2021-11-17 13:30:00,75.51,75.6,75.5,75.59,82828.0,73.9145,74.0025,73.9047,73.9928,82828.0
2021-11-17 13:40:00,75.59,75.74,75.54,75.58,86910.0,73.9928,74.1396,73.9438,73.983,86910.0
2021-11-17 13:50:00,75.58,75.62,75.52,75.56,75855.0,73.983,74.0221,73.9242,73.9634,75855.0
2021-11-17 14:00:00,75.56,75.56,75.37,75.37,79901.0,73.9634,73.9634,73.7774,73.7774,79901.0
2021-11-17 14:10:00,75.37,75.38,75.21,75.28,156534.0,73.7774,73.7872,73.6208,73.6893,156534.0
2021-11-17 14:20:00,75.28,75.31,75.21,75.27,99923.0,73.6893,73.7187,73.6208,73.6795,99923.0
2021-11-17 14:30:00,75.27,75.38,75.24,75.36,104692.0,73.6795,73.7872,73.6502,73.7676,104692.0
2021-11-17 14:40:00,75.37,75.46,75.22,75.45,123574.0,73.7774,73.8655,73.6306,73.8557,123574.0
2021-11-17 14:50:00,75.45,75.48,75.34,75.41,73902.0,73.8557,73.8851,73.748,73.8166,73902.0
2021-11-17 15:00:00,75.41,75.42,75.25,75.33,183167.0,73.8166,73.8264,73.6599,73.7383,183167.0
2021-11-17 15:10:00,75.33,75.44,75.3,75.37,157877.0,73.7383,73.8459,73.7089,73.7774,157877.0
2021-11-17 15:20:00,75.38,75.57,75.37,75.48,108708.0,73.7872,73.9732,73.7774,73.8851,108708.0
2021-11-17 15:30:00,75.48,75.57,75.39,75.53,209557.0,73.8851,73.9732,73.797,73.934,209557.0
2021-11-17 15:40:00,75.53,75.62,75.41,75.56,290520.0,73.934,74.0221,73.8166,73.9634,290520.0
2021-11-17 15:50:00,75.55,75.72,75.4,75.48,981120.0,73.9536,74.12,73.8068,73.8851,981120.0
2021-11-18 09:30:00,76.92,77.43,76.35,77.04,1566902.0,75.2947,75.7939,74.7367,75.4121,1566902.0
2021-11-18 09:40:00,77.06,77.5,76.85,77.43,982966.0,75.4317,75.8624,75.2261,75.7939,982966.0
2021-11-18 09:50:00,77.42,77.45,77.07,77.15,719548.0,75.7841,75.8135,75.4415,75.5198,719548.0
2021-11-18 10:00:00,77.15,77.27,76.96,77.02,536865.0,75.5198,75.6373,75.3338,75.3925,536865.0
2021-11-18 10:10:00,77.02,77.03,76.27,76.29,374643.0,75.3925,75.4023,74.6584,74.678,374643.0
2021-11-18 10:20:00,76.29,76.49,76.21,76.32,396005.0,74.678,74.8737,74.5997,74.7073,396005.0
2021-11-18 10:30:00,76.32,76.52,76.27,76.31,321900.0,74.7073,74.9031,74.6584,74.6975,321900.0
2021-11-18 10:40:00,76.31,76.37,76.05,76.24,197391.0,74.6975,74.7563,74.443,74.629,197391.0
2021-11-18 10:50:00,76.25,76.4,76.18,76.2,158657.0,74.6388,74.7856,74.5703,74.5899,158657.0
2021-11-18 11:00:00,76.21,76.25,75.95,76.09,170951.0,74.5997,74.6388,74.3452,74.4822,170951.0
2021-11-18 11:10:00,76.08,76.28,76.06,76.22,137018.0,74.4724,74.6682,74.4528,74.6094,137018.0
2021-11-18 11:20:00,76.21,76.25,76.05,76.06,135120.0,74.5997,74.6388,74.443,74.4528,135120.0
2021-11-18 11:30:00,76.05,76.27,76.01,76.2,201538.0,74.443,74.6584,74.4039,74.5899,201538.0
2021-11-18 11:40:00,76.2,76.34,76.09,76.11,210059.0,74.5899,74.7269,74.4822,74.5018,210059.0
2021-11-18 11:50:00,76.12,76.3,76.11,76.27,105218.0,74.5116,74.6878,74.5018,74.6584,105218.0
2021-11-18 12:00:00,76.28,76.34,76.23,76.28,93306.0,74.6682,74.7269,74.6192,74.6682,93306.0
2021-11-18 12:10:00,76.28,76.41,76.24,76.3,107462.0,74.6682,74.7954,74.629,74.6878,107462.0
2021-11-18 12:20:00,76.31,76.44,76.29,76.39,71619.0,74.6975,74.8248,74.678,74.7759,71619.0
2021-11-18 12:30:00,76.39,76.47,76.17,76.2,122873.0,74.7759,74.8542,74.5605,74.5899,122873.0
2021-11-18 12:40:00,76.21,76.21,75.9,75.92,278383.0,74.5997,74.5997,74.2962,74.3158,278383.0
2021-11-18 12:50:00,75.92,75.94,75.75,75.82,189319.0,74.3158,74.3354,74.1494,74.2179,189319.0
2021-11-18 13:00:00,75.81,76.08,75.77,75.9,289087.0,74.2081,74.4724,74.169,74.2962,289087.0
2021-11-18 13:10:00,75.91,76.12,75.9,76.01,114128.0,74.306,74.5116,74.2962,74.4039,114128.0
2021-11-18 13:20:00,76.0,76.28,75.97,76.23,185178.0,74.3941,74.6682,74.3647,74.6192,185178.0
2021-11-18 13:30:00,76.22,76.44,76.22,76.3,356353.0,74.6094,74.8248,74.6094,74.6878,356353.0
2021-11-18 13:40:00,76.3,76.35,76.22,76.33,263786.0,74.6878,74.7367,74.6094,74.7171,263786.0
2021-11-18 13:50:00,76.31,76.52,76.3,76.52,219796.0,74.6975,74.9031,74.6878,74.9031,219796.0
2021-11-18 14:00:00,76.51,76.74,76.39,76.61,398235.0,74.8933,75.1185,74.7759,74.9912,398235.0
2021-11-18 14:10:00,76.6,76.65,76.53,76.57,152089.0,74.9814,75.0304,74.9129,74.9521,152089.0
2021-11-18 14:20:00,76.56,76.57,76.32,76.38,120030.0,74.9423,74.9521,74.7073,74.7661,120030.0
2021-11-18 14:30:00,76.38,76.72,76.29,76.67,303545.0,74.7661,75.0989,74.678,75.0499,303545.0
2021-11-18 14:40:00,76.67,76.71,76.64,76.71,129799.0,75.0499,75.0891,75.0206,75.0891,129799.0
2021-11-18 14:50:00,76.72,76.76,76.67,76.7,166293.0,75.0989,75.138,75.0499,75.0793,166293.0
2021-11-18 15:00:00,76.7,76.88,76.62,76.8,258583.0,75.0793,75.2555,75.001,75.1772,258583.0
2021-11-18 15:10:00,76.8,76.95,76.78,76.93,406490.0,75.1772,75.324,75.1576,75.3044,406490.0
2021-11-18 15:20:00,76.93,77.16,76.93,77.11,400380.0,75.3044,75.5296,75.3044,75.4806,400380.0
2021-11-18 15:30:00,77.11,77.18,76.9,76.95,442369.0,75.4806,75.5492,75.2751,75.324,442369.0
2021-11-18 15:40:00,76.94,77.1,76.94,77.07,442560.0,75.3142,75.4709,75.3142,75.4415,442560.0
2021-11-18 15:50:00,77.07,77.21,76.94,77.02,1100139.0,75.4415,75.5785,75.3142,75.3925,1100139.0
2021-11-19 09:30:00,79.0,80.67,78.93,80.49,5305956.0,77.3307,78.9654,77.2622,78.7892,5305956.0
2021-11-19 09:40:00,80.5,81.43,80.13,81.41,2516607.0,78.799,79.7094,78.4368,79.6898,2516607.0
2021-11-19 09:50:00,81.43,81.73,80.5,80.93,2134365.0,79.7094,80.003,78.799,79.2199,2134365.0
2021-11-19 10:00:00,80.94,81.04,80.07,80.33,1625854.0,79.2297,79.3276,78.3781,78.6326,1625854.0
2021-11-19 10:10:00,80.34,81.22,80.14,81.21,1093875.0,78.6424,79.5038,78.4466,79.494,1093875.0
2021-11-19 10:20:00,81.22,81.55,81.11,81.16,1518695.0,79.5038,79.8268,79.3961,79.4451,1518695.0
2021-11-19 10:30:00,81.17,81.94,81.16,81.89,1322164.0,79.4549,80.2086,79.4451,80.1596,1322164.0
2021-11-19 10:40:00,81.88,82.23,81.71,82.15,1328460.0,80.1499,80.4925,79.9834,80.4141,1328460.0
2021-11-19 10:50:00,82.16,82.29,81.94,81.99,1046927.0,80.4239,80.5512,80.2086,80.2575,1046927.0
2021-11-19 11:00:00,82.0,82.32,81.85,82.08,972387.0,80.2673,80.5806,80.1205,80.3456,972387.0
2021-11-19 11:10:00,82.1,82.14,81.76,82.07,618390.0,80.3652,80.4044,80.0324,80.3358,618390.0
2021-11-19 11:20:00,82.08,82.6,81.95,82.59,820647.0,80.3456,80.8546,80.2184,80.8448,820647.0
2021-11-19 11:30:00,82.59,83.39,82.58,83.39,1456015.0,80.8448,81.6279,80.8351,81.6279,1456015.0
2021-11-19 11:40:00,83.39,83.4,82.95,83.04,966525.0,81.6279,81.6377,81.1972,81.2853,966525.0
2021-11-19 11:50:00,83.04,83.06,82.75,82.92,741557.0,81.2853,81.3049,81.0015,81.1679,741557.0
2021-11-19 12:00:00,82.92,83.47,82.89,83.32,701701.0,81.1679,81.7063,81.1385,81.5594,701701.0
2021-11-19 12:10:00,83.33,83.57,83.24,83.29,624225.0,81.5692,81.8041,81.4811,81.5301,624225.0
2021-11-19 12:20:00,83.29,83.49,83.23,83.33,452193.0,81.5301,81.7258,81.4713,81.5692,452193.0
2021-11-19 12:30:00,83.34,83.79,83.28,83.78,742841.0,81.579,82.0195,81.5203,82.0097,742841.0
2021-11-19 12:40:00,83.78,83.79,83.21,83.27,611307.0,82.0097,82.0195,81.4517,81.5105,611307.0
2021-11-19 12:50:00,83.27,83.35,83.09,83.15,413693.0,81.5105,81.5888,81.3343,81.393,413693.0
2021-11-19 13:00:00,83.15,83.44,83.12,83.31,385996.0,81.393,81.6769,81.3636,81.5496,385996.0
2021-11-19 13:10:00,83.31,83.53,83.15,83.2,387192.0,81.5496,81.765,81.393,81.442,387192.0
2021-11-19 13:20:00,83.2,83.21,82.91,83.01,590797.0,81.442,81.4517,81.1581,81.256,590797.0
2021-11-19 13:30:00,83.0,83.44,82.96,83.0,419678.0,81.2462,81.6769,81.207,81.2462,419678.0
2021-11-19 13:40:00,82.99,83.07,82.6,82.8,557034.0,81.2364,81.3147,80.8546,81.0504,557034.0
2021-11-19 13:50:00,82.79,83.1,82.7,83.09,464503.0,81.0406,81.3441,80.9525,81.3343,464503.0
2021-11-19 14:00:00,83.08,83.32,83.03,83.19,420434.0,81.3245,81.5594,81.2756,81.4322,420434.0
2021-11-19 14:10:00,83.17,83.43,83.17,83.4,415532.0,81.4126,81.6671,81.4126,81.6377,415532.0
2021-11-19 14:20:00,83.4,83.5,83.22,83.3,435056.0,81.6377,81.7356,81.4615,81.5398,435056.0
2021-11-19 14:30:00,83.3,83.44,83.07,83.15,362538.0,81.5398,81.6769,81.3147,81.393,362538.0
2021-11-19 14:40:00,83.15,83.29,83.11,83.24,334185.0,81.393,81.5301,81.3539,81.4811,334185.0
2021-11-19 14:50:00,83.25,83.75,83.24,83.73,1077875.0,81.4909,81.9803,81.4811,81.9608,1077875.0
2021-11-19 15:00:00,83.73,83.86,83.53,83.65,712527.0,81.9608,82.088,81.765,81.8825,712527.0
2021-11-19 15:10:00,83.64,83.68,83.34,83.38,454328.0,81.8727,81.9118,81.579,81.6182,454328.0
2021-11-19 15:20:00,83.39,83.52,83.25,83.36,644051.0,81.6279,81.7552,81.4909,81.5986,644051.0
2021-11-19 15:30:00,83.36,83.73,83.35,83.56,791747.0,81.5986,81.9608,81.5888,81.7944,791747.0
2021-11-19 15:40:00,83.58,83.59,83.22,83.22,1048927.0,81.8139,81.8237,81.4615,81.4615,1048927.0
2021-11-19 15:50:00,83.22,83.25,82.83,83.03,2583511.0,81.4615,81.4909,81.0798,81.2756,2583511.0
2021-11-22 09:30:00,83.62,85.75,83.62,85.08,4002782.0,81.8531,83.9381,81.8531,83.2822,4002782.0
2021-11-22 09:40:00,85.08,86.34,84.8,86.12,2188837.0,83.2822,84.5156,83.0082,84.3003,2188837.0
2021-11-22 09:50:00,86.11,86.67,85.41,86.67,1671595.0,84.2905,84.8386,83.6053,84.8386,1671595.0
2021-11-22 10:00:00,86.68,87.58,86.63,87.56,1946831.0,84.8484,85.7294,84.7995,85.7098,1946831.0
2021-11-22 10:10:00,87.56,87.67,86.86,87.0,1451031.0,85.7098,85.8175,85.0246,85.1617,1451031.0
2021-11-22 10:20:00,86.99,87.01,86.07,86.37,1140216.0,85.1519,85.1715,84.2513,84.545,1140216.0
2021-11-22 10:30:00,86.38,86.47,85.92,86.17,741862.0,84.5548,84.6429,84.1045,84.3492,741862.0
2021-11-22 10:40:00,86.16,86.36,85.98,86.08,498821.0,84.3394,84.5352,84.1632,84.2611,498821.0
2021-11-22 10:50:00,86.08,86.68,85.96,86.5,847881.0,84.2611,84.8484,84.1436,84.6722,847881.0
2021-11-22 11:00:00,86.51,86.55,86.03,86.23,678333.0,84.682,84.7212,84.2122,84.4079,678333.0
2021-11-22 11:10:00,86.24,86.4,85.61,85.62,600873.0,84.4177,84.5743,83.801,83.8108,600873.0
2021-11-22 11:20:00,85.62,86.17,85.61,85.95,509834.0,83.8108,84.3492,83.801,84.1339,509834.0
2021-11-22 11:30:00,85.96,86.02,85.5,85.56,583286.0,84.1436,84.2024,83.6934,83.7521,583286.0
2021-11-22 11:40:00,85.57,85.66,85.05,85.36,654810.0,83.7619,83.85,83.2529,83.5563,654810.0
2021-11-22 11:50:00,85.36,85.5,84.72,84.92,659443.0,83.5563,83.6934,82.9298,83.1256,659443.0
2021-11-22 12:00:00,84.92,85.01,84.33,84.46,669801.0,83.1256,83.2137,82.5481,82.6753,669801.0
2021-11-22 12:10:00,84.44,84.73,84.32,84.59,415338.0,82.6558,82.9396,82.5383,82.8026,415338.0
2021-11-22 12:20:00,84.6,84.93,84.41,84.93,350499.0,82.8124,83.1354,82.6264,83.1354,350499.0
2021-11-22 12:30:00,84.92,85.36,84.91,85.23,451614.0,83.1256,83.5563,83.1158,83.4291,451614.0
2021-11-22 12:40:00,85.22,85.43,85.21,85.37,488241.0,83.4193,83.6248,83.4095,83.5661,488241.0
2021-11-22 12:50:00,85.38,85.41,84.98,85.11,264905.0,83.5759,83.6053,83.1843,83.3116,264905.0
2021-11-22 13:00:00,85.1,85.13,84.58,84.59,277488.0,83.3018,83.3312,82.7928,82.8026,277488.0
2021-11-22 13:10:00,84.59,85.11,84.58,85.09,289739.0,82.8026,83.3116,82.7928,83.292,289739.0
2021-11-22 13:20:00,85.1,85.1,84.66,84.68,185320.0,83.3018,83.3018,82.8711,82.8907,185320.0
2021-11-22 13:30:00,84.69,84.99,84.68,84.92,175792.0,82.9005,83.1941,82.8907,83.1256,175792.0
2021-11-22 13:40:00,84.93,85.08,84.83,84.83,234881.0,83.1354,83.2822,83.0375,83.0375,234881.0
2021-11-22 13:50:00,84.83,84.9,84.68,84.7,191300.0,83.0375,83.106,82.8907,82.9103,191300.0
2021-11-22 14:00:00,84.7,84.94,84.65,84.73,170928.0,82.9103,83.1452,82.8613,82.9396,170928.0
2021-11-22 14:10:00,84.75,84.82,84.64,84.72,157255.0,82.9592,83.0277,82.8515,82.9298,157255.0
2021-11-22 14:20:00,84.71,84.87,84.53,84.69,267156.0,82.9201,83.0767,82.7439,82.9005,267156.0
2021-11-22 14:30:00,84.68,84.79,84.61,84.64,168521.0,82.8907,82.9984,82.8222,82.8515,168521.0
2021-11-22 14:40:00,84.64,85.03,84.62,85.03,242696.0,82.8515,83.2333,82.832,83.2333,242696.0
2021-11-22 14:50:00,85.02,85.2,84.83,84.86,287309.0,83.2235,83.3997,83.0375,83.0669,287309.0
2021-11-22 15:00:00,84.86,85.2,84.75,85.16,405683.0,83.0669,83.3997,82.9592,83.3605,405683.0
2021-11-22 15:10:00,85.16,85.19,84.93,84.95,340180.0,83.3605,83.3899,83.1354,83.155,340180.0
2021-11-22 15:20:00,84.94,84.96,84.66,84.68,317723.0,83.1452,83.1648,82.8711,82.8907,317723.0
2021-11-22 15:30:00,84.68,84.86,84.62,84.69,368721.0,82.8907,83.0669,82.832,82.9005,368721.0
2021-11-22 15:40:00,84.69,84.74,84.42,84.46,424691.0,82.9005,82.9494,82.6362,82.6753,424691.0
2021-11-22 15:50:00,84.46,84.47,83.72,83.87,1429026.0,82.6753,82.6851,81.951,82.0978,1429026.0
2021-11-23 09:30:00,85.05,87.71,85.03,86.99,3870642.0,83.2529,85.8567,83.2333,85.1519,3870642.0
2021-11-23 09:40:00,86.99,87.65,86.63,86.95,1647777.0,85.1519,85.7979,84.7995,85.1127,1647777.0
2021-11-23 09:50:00,86.95,87.22,86.33,86.34,1138262.0,85.1127,85.377,84.5058,84.5156,1138262.0
2021-11-23 10:00:00,86.33,86.46,85.55,85.96,942765.0,84.5058,84.6331,83.7423,84.1436,942765.0
2021-11-23 10:10:00,85.94,86.6,85.66,86.39,844430.0,84.1241,84.7701,83.85,84.5646,844430.0
2021-11-23 10:20:00,86.42,86.52,85.86,85.99,705193.0,84.5939,84.6918,84.0458,84.173,705193.0
2021-11-23 10:30:00,85.99,86.11,85.63,85.71,495546.0,84.173,84.2905,83.8206,83.8989,495546.0
2021-11-23 10:40:00,85.72,85.85,85.2,85.3,569803.0,83.9087,84.036,83.3997,83.4976,569803.0
2021-11-23 10:50:00,85.31,85.44,84.66,84.8,565442.0,83.5074,83.6346,82.8711,83.0082,565442.0
2021-11-23 11:00:00,84.8,85.09,84.68,84.82,689856.0,83.0082,83.292,82.8907,83.0277,689856.0
2021-11-23 11:10:00,84.82,85.62,84.82,85.37,637775.0,83.0277,83.8108,83.0277,83.5661,637775.0
2021-11-23 11:20:00,85.38,85.92,85.34,85.6,616180.0,83.5759,84.1045,83.5367,83.7912,616180.0
2021-11-23 11:30:00,85.59,85.97,85.42,85.75,534484.0,83.7815,84.1534,83.615,83.9381,534484.0
2021-11-23 11:40:00,85.77,85.99,85.5,85.88,518017.0,83.9577,84.173,83.6934,84.0653,518017.0
2021-11-23 11:50:00,85.89,85.97,84.97,85.06,473291.0,84.0751,84.1534,83.1746,83.2627,473291.0
2021-11-23 12:00:00,85.06,85.11,84.33,84.46,853967.0,83.2627,83.3116,82.5481,82.6753,853967.0
2021-11-23 12:10:00,84.46,84.96,84.4,84.91,387544.0,82.6753,83.1648,82.6166,83.1158,387544.0
2021-11-23 12:20:00,84.92,85.09,84.83,84.92,329710.0,83.1256,83.292,83.0375,83.1256,329710.0
2021-11-23 12:30:00,84.91,85.79,84.88,85.13,1674437.0,83.1158,83.9772,83.0865,83.3312,1674437.0
2021-11-23 12:40:00,85.12,85.18,84.76,85.09,474289.0,83.3214,83.3801,82.969,83.292,474289.0
2021-11-23 12:50:00,85.09,85.42,84.96,85.19,380512.0,83.292,83.615,83.1648,83.3899,380512.0
2021-11-23 13:00:00,85.17,85.23,84.98,85.03,578012.0,83.3703,83.4291,83.1843,83.2333,578012.0
2021-11-23 13:10:00,85.02,85.03,84.51,84.56,302368.0,83.2235,83.2333,82.7243,82.7732,302368.0
2021-11-23 13:20:00,84.56,85.0,84.55,84.82,270998.0,82.7732,83.2039,82.7634,83.0277,270998.0
2021-11-23 13:30:00,84.81,84.87,84.63,84.72,245955.0,83.0179,83.0767,82.8417,82.9298,245955.0
2021-11-23 13:40:00,84.72,85.01,84.58,84.94,263874.0,82.9298,83.2137,82.7928,83.1452,263874.0
2021-11-23 13:50:00,84.94,85.23,84.86,84.95,342396.0,83.1452,83.4291,83.0669,83.155,342396.0
2021-11-23 14:00:00,84.95,85.1,84.82,84.92,199502.0,83.155,83.3018,83.0277,83.1256,199502.0
2021-11-23 14:10:00,84.93,84.97,84.6,84.65,225567.0,83.1354,83.1746,82.8124,82.8613,225567.0
2021-11-23 14:20:00,84.65,85.1,84.65,84.97,229367.0,82.8613,83.3018,82.8613,83.1746,229367.0
2021-11-23 14:30:00,84.99,85.3,84.84,85.13,261680.0,83.1941,83.4976,83.0473,83.3312,261680.0
2021-11-23 14:40:00,85.13,85.44,85.11,85.37,262914.0,83.3312,83.6346,83.3116,83.5661,262914.0
2021-11-23 14:50:00,85.37,85.39,85.0,85.05,278691.0,83.5661,83.5857,83.2039,83.2529,278691.0
2021-11-23 15:00:00,85.04,85.3,84.94,85.15,238285.0,83.2431,83.4976,83.1452,83.3508,238285.0
2021-11-23 15:10:00,85.15,85.22,84.89,84.92,239388.0,83.3508,83.4193,83.0962,83.1256,239388.0
2021-11-23 15:20:00,84.93,85.13,84.87,84.9,225623.0,83.1354,83.3312,83.0767,83.106,225623.0
2021-11-23 15:30:00,84.9,85.06,84.78,84.95,337324.0,83.106,83.2627,82.9886,83.155,337324.0
2021-11-23 15:40:00,84.96,85.36,84.96,85.22,528751.0,83.1648,83.5563,83.1648,83.4193,528751.0
2021-11-23 15:50:00,85.23,85.5,84.97,85.41,1256370.0,83.4291,83.6934,83.1746,83.6053,1256370.0
2021-11-24 09:30:00,84.77,85.29,84.61,84.79,1590534.0,82.9788,83.4878,82.8222,82.9984,1590534.0
2021-11-24 09:40:00,84.81,85.4,84.73,85.14,936496.0,83.0179,83.5955,82.9396,83.341,936496.0
2021-11-24 09:50:00,85.15,85.49,85.0,85.3,665285.0,83.3508,83.6836,83.2039,83.4976,665285.0
2021-11-24 10:00:00,85.28,86.4,85.18,86.29,1299532.0,83.478,84.5743,83.3801,84.4667,1299532.0
2021-11-24 10:10:00,86.29,86.73,86.1,86.22,853944.0,84.4667,84.8974,84.2807,84.3981,853944.0
2021-11-24 10:20:00,86.24,86.59,86.0,86.01,839684.0,84.4177,84.7603,84.1828,84.1926,839684.0
2021-11-24 10:30:00,86.02,86.16,85.74,86.0,400862.0,84.2024,84.3394,83.9283,84.1828,400862.0
2021-11-24 10:40:00,86.0,86.19,85.74,86.02,454085.0,84.1828,84.3688,83.9283,84.2024,454085.0
2021-11-24 10:50:00,86.01,86.23,85.86,85.87,279846.0,84.1926,84.4079,84.0458,84.0555,279846.0
2021-11-24 11:00:00,85.87,86.48,85.86,86.37,460005.0,84.0555,84.6527,84.0458,84.545,460005.0
2021-11-24 11:10:00,86.37,86.89,86.33,86.87,500859.0,84.545,85.054,84.5058,85.0344,500859.0
2021-11-24 11:20:00,86.88,87.16,86.8,87.09,810145.0,85.0442,85.3183,84.9659,85.2498,810145.0
2021-11-24 11:30:00,87.09,87.1,86.58,86.75,371966.0,85.2498,85.2596,84.7505,84.9169,371966.0
2021-11-24 11:40:00,86.75,87.0,86.6,86.97,298821.0,84.9169,85.1617,84.7701,85.1323,298821.0
2021-11-24 11:50:00,86.98,86.99,86.52,86.56,237597.0,85.1421,85.1519,84.6918,84.731,237597.0
2021-11-24 12:00:00,86.55,86.56,85.97,86.0,411023.0,84.7212,84.731,84.1534,84.1828,411023.0
2021-11-24 12:10:00,86.0,86.16,85.91,86.02,398749.0,84.1828,84.3394,84.0947,84.2024,398749.0
2021-11-24 12:20:00,86.01,86.28,85.98,86.22,184133.0,84.1926,84.4569,84.1632,84.3981,184133.0
2021-11-24 12:30:00,86.21,86.33,86.11,86.25,171623.0,84.3884,84.5058,84.2905,84.4275,171623.0
2021-11-24 12:40:00,86.24,86.32,86.11,86.28,248761.0,84.4177,84.496,84.2905,84.4569,248761.0
2021-11-24 12:50:00,86.29,86.49,86.22,86.46,279887.0,84.4667,84.6624,84.3981,84.6331,279887.0
2021-11-24 13:00:00,86.47,86.67,86.33,86.66,313055.0,84.6429,84.8386,84.5058,84.8288,313055.0
2021-11-24 13:10:00,86.65,86.95,86.48,86.49,456356.0,84.8191,85.1127,84.6527,84.6624,456356.0
2021-11-24 13:20:00,86.49,86.66,86.45,86.57,186833.0,84.6624,84.8288,84.6233,84.7408,186833.0
2021-11-24 13:30:00,86.56,86.73,86.52,86.72,166273.0,84.731,84.8974,84.6918,84.8876,166273.0
2021-11-24 13:40:00,86.72,86.73,86.49,86.59,124264.0,84.8876,84.8974,84.6624,84.7603,124264.0
2021-11-24 13:50:00,86.59,86.65,86.5,86.58,187307.0,84.7603,84.8191,84.6722,84.7505,187307.0
2021-11-24 14:00:00,86.58,86.77,86.41,86.52,375368.0,84.7505,84.9365,84.5841,84.6918,375368.0
2021-11-24 14:10:00,86.52,86.53,86.33,86.45,215112.0,84.6918,84.7016,84.5058,84.6233,215112.0
2021-11-24 14:20:00,86.44,86.45,86.03,86.06,134086.0,84.6135,84.6233,84.2122,84.2415,134086.0
2021-11-24 14:30:00,86.07,86.21,86.06,86.18,197375.0,84.2513,84.3884,84.2415,84.359,197375.0
2021-11-24 14:40:00,86.18,86.45,86.14,86.18,170891.0,84.359,84.6233,84.3198,84.359,170891.0
2021-11-24 14:50:00,86.18,86.34,86.17,86.22,152082.0,84.359,84.5156,84.3492,84.3981,152082.0
2021-11-24 15:00:00,86.22,86.38,86.14,86.36,270896.0,84.3981,84.5548,84.3198,84.5352,270896.0
2021-11-24 15:10:00,86.36,86.49,86.3,86.45,174350.0,84.5352,84.6624,84.4765,84.6233,174350.0
2021-11-24 15:20:00,86.45,86.58,86.38,86.39,257928.0,84.6233,84.7505,84.5548,84.5646,257928.0
2021-11-24 15:30:00,86.37,86.46,86.27,86.42,298169.0,84.545,84.6331,84.4471,84.5939,298169.0
2021-11-24 15:40:00,86.42,86.46,86.19,86.26,366862.0,84.5939,84.6331,84.3688,84.4373,366862.0
2021-11-24 15:50:00,86.26,86.3,86.01,86.23,1196817.0,84.4373,84.4765,84.1926,84.4079,1196817.0
2021-11-26 09:30:00,83.15,84.05,82.56,83.66,1883399.0,81.393,82.274,80.8155,81.8922,1883399.0
2021-11-26 09:40:00,83.62,83.7,82.73,82.78,908045.0,81.8531,81.9314,80.9819,81.0308,908045.0
2021-11-26 09:50:00,82.79,83.17,82.57,82.61,701733.0,81.0406,81.4126,80.8253,80.8644,701733.0
2021-11-26 10:00:00,82.61,82.61,81.98,82.29,824894.0,80.8644,80.8644,80.2477,80.5512,824894.0
2021-11-26 10:10:00,82.29,82.33,82.0,82.22,453230.0,80.5512,80.5903,80.2673,80.4827,453230.0
2021-11-26 10:20:00,82.24,82.86,82.22,82.71,522144.0,80.5022,81.1091,80.4827,80.9623,522144.0
2021-11-26 10:30:00,82.7,83.29,82.59,83.11,571247.0,80.9525,81.5301,80.8448,81.3539,571247.0
2021-11-26 10:40:00,83.12,83.16,82.59,82.74,448174.0,81.3636,81.4028,80.8448,80.9917,448174.0
2021-11-26 10:50:00,82.74,82.82,82.43,82.81,373434.0,80.9917,81.07,80.6882,81.0602,373434.0
2021-11-26 11:00:00,82.81,83.3,82.74,83.18,748358.0,81.0602,81.5398,80.9917,81.4224,748358.0
2021-11-26 11:10:00,83.17,83.18,82.49,82.51,524369.0,81.4126,81.4224,80.747,80.7665,524369.0
2021-11-26 11:20:00,82.51,82.72,82.33,82.66,348505.0,80.7665,80.9721,80.5903,80.9134,348505.0
2021-11-26 11:30:00,82.63,82.8,82.41,82.75,350295.0,80.884,81.0504,80.6687,81.0015,350295.0
2021-11-26 11:40:00,82.75,82.87,82.4,82.86,296779.0,81.0015,81.1189,80.6589,81.1091,296779.0
2021-11-26 11:50:00,82.85,82.94,82.58,82.77,298186.0,81.0994,81.1875,80.8351,81.021,298186.0
2021-11-26 12:00:00,82.78,83.3,82.71,83.22,286027.0,81.0308,81.5398,80.9623,81.4615,286027.0
2021-11-26 12:10:00,83.21,83.31,83.05,83.08,261958.0,81.4517,81.5496,81.2951,81.3245,261958.0
2021-11-26 12:20:00,83.08,83.35,83.01,83.34,361160.0,81.3245,81.5888,81.256,81.579,361160.0
2021-11-26 12:30:00,83.34,83.83,83.3,83.8,511023.0,81.579,82.0586,81.5398,82.0293,511023.0
2021-11-26 12:40:00,83.8,83.89,83.4,83.43,544386.0,82.0293,82.1174,81.6377,81.6671,544386.0
2021-11-26 12:50:00,83.42,83.56,83.14,83.43,1190237.0,81.6573,81.7944,81.3832,81.6671,1190237.0
2021-11-29 09:30:00,84.45,85.5,84.37,85.17,1484770.0,82.6655,83.6934,82.5872,83.3703,1484770.0
2021-11-29 09:40:00,85.18,85.24,84.44,84.74,668006.0,83.3801,83.4389,82.6558,82.9494,668006.0
2021-11-29 09:50:00,84.73,85.48,84.68,85.39,554416.0,82.9396,83.6738,82.8907,83.5857,554416.0
2021-11-29 10:00:00,85.42,85.56,84.62,84.87,885662.0,83.615,83.7521,82.832,83.0767,885662.0
2021-11-29 10:10:00,84.86,85.24,84.82,85.18,440462.0,83.0669,83.4389,83.0277,83.3801,440462.0
2021-11-29 10:20:00,85.19,85.28,84.72,84.73,362009.0,83.3899,83.478,82.9298,82.9396,362009.0
2021-11-29 10:30:00,84.73,84.77,84.15,84.3,396901.0,82.9396,82.9788,82.3719,82.5187,396901.0
2021-11-29 10:40:00,84.31,84.77,84.22,84.53,218223.0,82.5285,82.9788,82.4404,82.7439,218223.0
2021-11-29 10:50:00,84.52,84.81,84.42,84.79,185975.0,82.7341,83.0179,82.6362,82.9984,185975.0
2021-11-29 11:00:00,84.8,85.05,84.73,84.87,279214.0,83.0082,83.2529,82.9396,83.0767,279214.0
2021-11-29 11:10:00,84.88,84.98,84.81,84.86,173519.0,83.0865,83.1843,83.0179,83.0669,173519.0
2021-11-29 11:20:00,84.87,84.98,84.72,84.78,190132.0,83.0767,83.1843,82.9298,82.9886,190132.0
2021-11-29 11:30:00,84.78,84.87,84.46,84.58,312872.0,82.9886,83.0767,82.6753,82.7928,312872.0
2021-11-29 11:40:00,84.58,84.72,84.5,84.61,288469.0,82.7928,82.9298,82.7145,82.8222,288469.0
2021-11-29 11:50:00,84.61,84.82,84.56,84.8,208221.0,82.8222,83.0277,82.7732,83.0082,208221.0
2021-11-29 12:00:00,84.8,84.93,84.75,84.88,277609.0,83.0082,83.1354,82.9592,83.0865,277609.0
2021-11-29 12:10:00,84.89,85.13,84.86,85.0,257342.0,83.0962,83.3312,83.0669,83.2039,257342.0
2021-11-29 12:20:00,84.99,85.11,84.95,85.03,174679.0,83.1941,83.3116,83.155,83.2333,174679.0
2021-11-29 12:30:00,85.03,85.11,84.88,84.89,219471.0,83.2333,83.3116,83.0865,83.0962,219471.0
2021-11-29 12:40:00,84.89,85.01,84.86,84.97,154029.0,83.0962,83.2137,83.0669,83.1746,154029.0
2021-11-29 12:50:00,84.96,85.08,84.79,85.03,240372.0,83.1648,83.2822,82.9984,83.2333,240372.0
2021-11-29 13:00:00,85.03,85.21,85.02,85.18,215065.0,83.2333,83.4095,83.2235,83.3801,215065.0
2021-11-29 13:10:00,85.17,85.24,85.03,85.13,196254.0,83.3703,83.4389,83.2333,83.3312,196254.0
2021-11-29 13:20:00,85.12,85.3,85.03,85.3,188801.0,83.3214,83.4976,83.2333,83.4976,188801.0
2021-11-29 13:30:00,85.3,85.44,85.13,85.15,246265.0,83.4976,83.6346,83.3312,83.3508,246265.0
2021-11-29 13:40:00,85.16,85.39,85.15,85.38,141199.0,83.3605,83.5857,83.3508,83.5759,141199.0
2021-11-29 13:50:00,85.38,85.64,85.36,85.63,261617.0,83.5759,83.8304,83.5563,83.8206,261617.0
2021-11-29 14:00:00,85.63,85.68,85.5,85.59,280464.0,83.8206,83.8696,83.6934,83.7815,280464.0
2021-11-29 14:10:00,85.59,85.68,85.55,85.67,243501.0,83.7815,83.8696,83.7423,83.8598,243501.0
2021-11-29 14:20:00,85.67,85.86,85.66,85.82,172167.0,83.8598,84.0458,83.85,84.0066,172167.0
2021-11-29 14:30:00,85.83,85.84,85.63,85.66,257695.0,84.0164,84.0262,83.8206,83.85,257695.0
2021-11-29 14:40:00,85.66,85.86,85.66,85.76,144707.0,83.85,84.0458,83.85,83.9479,144707.0
2021-11-29 14:50:00,85.75,85.9,85.68,85.86,212111.0,83.9381,84.0849,83.8696,84.0458,212111.0
2021-11-29 15:00:00,85.85,86.0,85.71,86.0,409369.0,84.036,84.1828,83.8989,84.1828,409369.0
2021-11-29 15:10:00,85.99,86.14,85.93,86.01,297201.0,84.173,84.3198,84.1143,84.1926,297201.0
2021-11-29 15:20:00,86.01,86.06,85.8,86.03,429182.0,84.1926,84.2415,83.987,84.2122,429182.0
2021-11-29 15:30:00,86.02,86.08,85.84,85.98,325467.0,84.2024,84.2611,84.0262,84.1632,325467.0
2021-11-29 15:40:00,85.98,86.07,85.93,86.06,531529.0,84.1632,84.2513,84.1143,84.2415,531529.0
2021-11-29 15:50:00,86.05,86.27,85.99,86.14,1435653.0,84.2317,84.4471,84.173,84.3198,1435653.0
2021-11-30 09:30:00,85.56,86.83,85.35,86.53,1659501.0,83.7521,84.9953,83.5465,84.7016,1659501.0
2021-11-30 09:40:00,86.54,86.92,86.34,86.45,721323.0,84.7114,85.0834,84.5156,84.6233,721323.0
2021-11-30 09:50:00,86.48,86.64,85.76,86.35,815093.0,84.6527,84.8093,83.9479,84.5254,815093.0
2021-11-30 10:00:00,86.35,86.67,86.17,86.63,607530.0,84.5254,84.8386,84.3492,84.7995,607530.0
2021-11-30 10:10:00,86.62,86.64,86.01,86.01,315831.0,84.7897,84.8093,84.1926,84.1926,315831.0
2021-11-30 10:20:00,86.03,86.31,85.85,86.08,436447.0,84.2122,84.4862,84.036,84.2611,436447.0
2021-11-30 10:30:00,86.07,86.4,85.82,86.11,396061.0,84.2513,84.5743,84.0066,84.2905,396061.0
2021-11-30 10:40:00,86.12,86.22,85.42,85.53,413398.0,84.3003,84.3981,83.615,83.7227,413398.0
2021-11-30 10:50:00,85.53,85.65,84.98,85.0,556588.0,83.7227,83.8402,83.1843,83.2039,556588.0
2021-11-30 11:00:00,85.01,85.13,84.71,85.01,467121.0,83.2137,83.3312,82.9201,83.2137,467121.0
2021-11-30 11:10:00,85.03,85.53,84.86,85.09,490447.0,83.2333,83.7227,83.0669,83.292,490447.0
2021-11-30 11:20:00,85.09,85.27,84.73,84.83,253968.0,83.292,83.4682,82.9396,83.0375,253968.0
2021-11-30 11:30:00,84.82,84.95,84.63,84.88,267557.0,83.0277,83.155,82.8417,83.0865,267557.0
2021-11-30 11:40:00,84.84,84.95,84.53,84.71,252729.0,83.0473,83.155,82.7439,82.9201,252729.0
2021-11-30 11:50:00,84.71,84.94,84.6,84.92,213438.0,82.9201,83.1452,82.8124,83.1256,213438.0
2021-11-30 12:00:00,84.9,84.9,84.45,84.49,238364.0,83.106,83.106,82.6655,82.7047,238364.0
2021-11-30 12:10:00,84.49,84.95,84.45,84.91,337164.0,82.7047,83.155,82.6655,83.1158,337164.0
2021-11-30 12:20:00,84.92,85.04,84.73,84.93,240283.0,83.1256,83.2431,82.9396,83.1354,240283.0
2021-11-30 12:30:00,84.92,85.05,84.82,84.9,308301.0,83.1256,83.2529,83.0277,83.106,308301.0
2021-11-30 12:40:00,84.91,84.97,84.69,84.72,171436.0,83.1158,83.1746,82.9005,82.9298,171436.0
2021-11-30 12:50:00,84.73,84.83,84.51,84.59,189456.0,82.9396,83.0375,82.7243,82.8026,189456.0
2021-11-30 13:00:00,84.59,84.64,84.26,84.46,261927.0,82.8026,82.8515,82.4796,82.6753,261927.0
2021-11-30 13:10:00,84.44,84.54,84.37,84.5,124188.0,82.6558,82.7536,82.5872,82.7145,124188.0
2021-11-30 13:20:00,84.49,84.7,84.42,84.62,148489.0,82.7047,82.9103,82.6362,82.832,148489.0
2021-11-30 13:30:00,84.62,85.0,84.59,84.91,280663.0,82.832,83.2039,82.8026,83.1158,280663.0
2021-11-30 13:40:00,84.91,84.93,84.72,84.92,182593.0,83.1158,83.1354,82.9298,83.1256,182593.0
2021-11-30 13:50:00,84.92,85.31,84.92,85.29,316809.0,83.1256,83.5074,83.1256,83.4878,316809.0
2021-11-30 14:00:00,85.28,85.32,85.08,85.19,268916.0,83.478,83.5172,83.2822,83.3899,268916.0
2021-11-30 14:10:00,85.19,85.35,85.1,85.21,256435.0,83.3899,83.5465,83.3018,83.4095,256435.0
2021-11-30 14:20:00,85.22,85.34,85.05,85.05,205738.0,83.4193,83.5367,83.2529,83.2529,205738.0
2021-11-30 14:30:00,85.05,85.25,85.01,85.23,162925.0,83.2529,83.4486,83.2137,83.4291,162925.0
2021-11-30 14:40:00,85.22,85.3,85.07,85.09,183428.0,83.4193,83.4976,83.2724,83.292,183428.0
2021-11-30 14:50:00,85.09,85.19,84.87,85.19,223385.0,83.292,83.3899,83.0767,83.3899,223385.0
2021-11-30 15:00:00,85.18,85.3,85.09,85.1,169399.0,83.3801,83.4976,83.292,83.3018,169399.0
2021-11-30 15:10:00,85.1,85.18,84.98,85.11,206148.0,83.3018,83.3801,83.1843,83.3116,206148.0
2021-11-30 15:20:00,85.06,85.12,84.77,84.79,263400.0,83.2627,83.3214,82.9788,82.9984,263400.0
2021-11-30 15:30:00,84.78,85.26,84.77,85.18,323206.0,82.9886,83.4584,82.9788,83.3801,323206.0
2021-11-30 15:40:00,85.17,85.36,85.09,85.11,418876.0,83.3703,83.5563,83.292,83.3116,418876.0
2021-11-30 15:50:00,85.11,85.12,83.95,83.95,2817282.0,83.3116,83.3214,82.1761,82.1761,2817282.0
2021-12-01 09:30:00,86.55,87.07,86.0,87.05,1907770.0,84.7212,85.2302,84.1828,85.2106,1907770.0
2021-12-01 09:40:00,87.06,87.15,86.27,86.81,765369.0,85.2204,85.3085,84.4471,84.9757,765369.0
2021-12-01 09:50:00,86.8,88.32,86.54,88.24,1886293.0,84.9659,86.4538,84.7114,86.3755,1886293.0
2021-12-01 10:00:00,88.25,88.72,88.23,88.68,1412129.0,86.3853,86.8453,86.3657,86.8062,1412129.0
2021-12-01 10:10:00,88.69,88.98,88.5,88.58,995071.0,86.816,87.0998,86.63,86.7083,995071.0
2021-12-01 10:20:00,88.58,88.88,88.1,88.16,934435.0,86.7083,87.0019,86.2384,86.2972,934435.0
2021-12-01 10:30:00,88.18,88.56,87.68,87.7,827434.0,86.3167,86.6887,85.8273,85.8469,827434.0
2021-12-01 10:40:00,87.67,88.69,87.63,88.45,711140.0,85.8175,86.816,85.7784,86.581,711140.0
2021-12-01 10:50:00,88.45,88.7,88.36,88.5,410237.0,86.581,86.8257,86.4929,86.63,410237.0
2021-12-01 11:00:00,88.51,88.79,88.28,88.75,437839.0,86.6398,86.9138,86.4146,86.8747,437839.0
2021-12-01 11:10:00,88.75,89.05,88.7,88.94,755537.0,86.8747,87.1683,86.8257,87.0607,755537.0
2021-12-01 11:20:00,88.94,88.95,87.75,88.29,1046021.0,87.0607,87.0705,85.8958,86.4244,1046021.0
2021-12-01 11:30:00,88.3,88.39,86.83,87.89,1631913.0,86.4342,86.5223,84.9953,86.0329,1631913.0
2021-12-01 11:40:00,87.88,88.31,87.88,88.23,504678.0,86.0231,86.444,86.0231,86.3657,504678.0
2021-12-01 11:50:00,88.23,88.29,86.89,87.81,514259.0,86.3657,86.4244,85.054,85.9545,514259.0
2021-12-01 12:00:00,87.8,88.1,87.58,88.05,227096.0,85.9448,86.2384,85.7294,86.1895,227096.0
2021-12-01 12:10:00,88.04,88.49,87.97,88.48,255639.0,86.1797,86.6202,86.1112,86.6104,255639.0
2021-12-01 12:20:00,88.47,88.7,88.2,88.29,351449.0,86.6006,86.8257,86.3363,86.4244,351449.0
2021-12-01 12:30:00,88.36,88.75,88.36,88.7,286384.0,86.4929,86.8747,86.4929,86.8257,286384.0
2021-12-01 12:40:00,88.7,88.74,88.19,88.2,252239.0,86.8257,86.8649,86.3265,86.3363,252239.0
2021-12-01 12:50:00,88.21,88.22,87.64,87.65,331649.0,86.3461,86.3559,85.7881,85.7979,331649.0
2021-12-01 13:00:00,87.62,87.84,87.17,87.45,379941.0,85.7686,85.9839,85.3281,85.6022,379941.0
2021-12-01 13:10:00,87.43,87.53,87.0,87.15,558610.0,85.5826,85.6805,85.1617,85.3085,558610.0
2021-12-01 13:20:00,87.14,87.74,87.13,87.66,213399.0,85.2987,85.886,85.2889,85.8077,213399.0
2021-12-01 13:30:00,87.65,87.77,87.47,87.59,200036.0,85.7979,85.9154,85.6217,85.7392,200036.0
2021-12-01 13:40:00,87.59,87.62,86.6,86.66,361906.0,85.7392,85.7686,84.7701,84.8288,361906.0
2021-12-01 13:50:00,86.66,87.3,86.66,87.29,304264.0,84.8288,85.4553,84.8288,85.4455,304264.0
2021-12-01 14:00:00,87.26,87.31,86.67,86.7,326904.0,85.4162,85.4651,84.8386,84.868,326904.0
2021-12-01 14:10:00,86.71,86.87,86.4,86.54,282313.0,84.8778,85.0344,84.5743,84.7114,282313.0
2021-12-01 14:20:00,86.55,86.99,86.49,86.94,214022.0,84.7212,85.1519,84.6624,85.1029,214022.0
2021-12-01 14:30:00,86.92,87.09,86.82,86.99,212352.0,85.0834,85.2498,84.9855,85.1519,212352.0
2021-12-01 14:40:00,86.98,87.13,86.79,87.09,158479.0,85.1421,85.2889,84.9561,85.2498,158479.0
2021-12-01 14:50:00,87.09,87.22,86.58,86.59,259183.0,85.2498,85.377,84.7505,84.7603,259183.0
2021-12-01 15:00:00,86.61,86.7,86.14,86.17,340960.0,84.7799,84.868,84.3198,84.3492,340960.0
2021-12-01 15:10:00,86.17,86.37,85.96,86.13,476419.0,84.3492,84.545,84.1436,84.31,476419.0
2021-12-01 15:20:00,86.14,86.18,85.58,85.8,416183.0,84.3198,84.359,83.7717,83.987,416183.0
2021-12-01 15:30:00,85.8,86.21,85.67,86.11,408496.0,83.987,84.3884,83.8598,84.2905,408496.0
2021-12-01 15:40:00,86.12,86.39,85.89,85.93,712355.0,84.3003,84.5646,84.0751,84.1143,712355.0
2021-12-01 15:50:00,85.92,85.94,85.0,85.12,1678234.0,84.1045,84.1241,83.2039,83.3214,1678234.0
2021-12-02 09:30:00,82.69,83.59,82.2,82.59,1840267.0,80.9427,81.8237,80.4631,80.8448,1840267.0
2021-12-02 09:40:00,82.6,83.09,82.16,82.35,1027100.0,80.8546,81.3343,80.4239,80.6099,1027100.0
2021-12-02 09:50:00,82.38,83.35,82.12,83.12,839621.0,80.6393,81.5888,80.3848,81.3636,839621.0
2021-12-02 10:00:00,83.13,83.55,82.73,82.79,590980.0,81.3734,81.7846,80.9819,81.0406,590980.0
2021-12-02 10:10:00,82.79,82.86,81.7,81.76,845618.0,81.0406,81.1091,79.9737,80.0324,845618.0
2021-12-02 10:20:00,81.76,82.5,81.47,82.41,763544.0,80.0324,80.7568,79.7485,80.6687,763544.0
2021-12-02 10:30:00,82.38,82.62,81.4,81.53,549698.0,80.6393,80.8742,79.68,79.8072,549698.0
2021-12-02 10:40:00,81.56,82.04,81.35,81.85,579133.0,79.8366,80.3065,79.6311,80.1205,579133.0
2021-12-02 10:50:00,81.86,82.11,81.47,82.04,520586.0,80.1303,80.375,79.7485,80.3065,520586.0
2021-12-02 11:00:00,82.02,82.14,81.62,81.89,445535.0,80.2869,80.4044,79.8953,80.1596,445535.0
2021-12-02 11:10:00,81.88,82.34,81.85,82.21,406989.0,80.1499,80.6001,80.1205,80.4729,406989.0
2021-12-02 11:20:00,82.2,82.63,82.01,82.58,411022.0,80.4631,80.884,80.2771,80.8351,411022.0
2021-12-02 11:30:00,82.59,82.76,81.79,81.95,484940.0,80.8448,81.0113,80.0618,80.2184,484940.0
2021-12-02 11:40:00,81.95,82.25,81.77,82.1,238338.0,80.2184,80.512,80.0422,80.3652,238338.0
2021-12-02 11:50:00,82.09,82.41,81.75,82.35,227681.0,80.3554,80.6687,80.0226,80.6099,227681.0
2021-12-02 12:00:00,82.35,82.53,82.16,82.5,265437.0,80.6099,80.7861,80.4239,80.7568,265437.0
2021-12-02 12:10:00,82.5,82.73,82.42,82.59,442505.0,80.7568,80.9819,80.6784,80.8448,442505.0
2021-12-02 12:20:00,82.6,82.96,82.6,82.96,293822.0,80.8546,81.207,80.8546,81.207,293822.0
2021-12-02 12:30:00,82.96,83.16,82.77,83.02,417242.0,81.207,81.4028,81.021,81.2658,417242.0
2021-12-02 12:40:00,83.03,83.43,83.0,83.42,212723.0,81.2756,81.6671,81.2462,81.6573,212723.0
2021-12-02 12:50:00,83.42,83.42,82.81,82.9,319145.0,81.6573,81.6573,81.0602,81.1483,319145.0
2021-12-02 13:00:00,82.91,83.05,82.69,82.85,372543.0,81.1581,81.2951,80.9427,81.0994,372543.0
2021-12-02 13:10:00,82.85,83.23,82.78,82.99,262089.0,81.0994,81.4713,81.0308,81.2364,262089.0
2021-12-02 13:20:00,83.0,83.07,82.66,82.73,220878.0,81.2462,81.3147,80.9134,80.9819,220878.0
2021-12-02 13:30:00,82.75,83.16,82.55,83.13,197965.0,81.0015,81.4028,80.8057,81.3734,197965.0
2021-12-02 13:40:00,83.12,83.15,82.6,82.64,177925.0,81.3636,81.393,80.8546,80.8938,177925.0
2021-12-02 13:50:00,82.65,83.0,82.52,82.91,198900.0,80.9036,81.2462,80.7763,81.1581,198900.0
2021-12-02 14:00:00,82.9,83.09,82.79,82.82,170157.0,81.1483,81.3343,81.0406,81.07,170157.0
2021-12-02 14:10:00,82.83,82.84,82.55,82.77,169417.0,81.0798,81.0896,80.8057,81.021,169417.0
2021-12-02 14:20:00,82.76,82.93,82.65,82.9,132821.0,81.0113,81.1777,80.9036,81.1483,132821.0
2021-12-02 14:30:00,82.89,83.23,82.83,83.07,384045.0,81.1385,81.4713,81.0798,81.3147,384045.0
2021-12-02 14:40:00,83.08,83.12,82.81,82.83,131390.0,81.3245,81.3636,81.0602,81.0798,131390.0
2021-12-02 14:50:00,82.82,82.93,82.63,82.75,314526.0,81.07,81.1777,80.884,81.0015,314526.0
2021-12-02 15:00:00,82.76,83.13,82.76,83.09,177149.0,81.0113,81.3734,81.0113,81.3343,177149.0
2021-12-02 15:10:00,83.08,83.09,82.67,82.97,265910.0,81.3245,81.3343,80.9232,81.2168,265910.0
2021-12-02 15:20:00,82.95,83.16,82.87,82.96,253500.0,81.1972,81.4028,81.1189,81.207,253500.0
2021-12-02 15:30:00,82.95,83.42,82.95,83.38,342612.0,81.1972,81.6573,81.1972,81.6182,342612.0
2021-12-02 15:40:00,83.38,83.48,83.1,83.25,413184.0,81.6182,81.716,81.3441,81.4909,413184.0
2021-12-02 15:50:00,83.25,83.25,82.55,82.88,1282466.0,81.4909,81.4909,80.8057,81.1287,1282466.0
2021-12-03 09:30:00,83.63,84.43,83.42,83.55,846938.0,81.8629,82.646,81.6573,81.7846,846938.0
2021-12-03 09:40:00,83.58,84.07,83.19,83.19,542791.0,81.8139,82.2936,81.4322,81.4322,542791.0
2021-12-03 09:50:00,83.21,83.44,82.49,82.76,452406.0,81.4517,81.6769,80.747,81.0113,452406.0
2021-12-03 10:00:00,82.72,82.96,82.02,82.07,481380.0,80.9721,81.207,80.2869,80.3358,481380.0
2021-12-03 10:10:00,82.08,82.5,81.97,82.33,513421.0,80.3456,80.7568,80.2379,80.5903,513421.0
2021-12-03 10:20:00,82.36,82.71,82.17,82.59,283635.0,80.6197,80.9623,80.4337,80.8448,283635.0
2021-12-03 10:30:00,82.57,82.69,82.22,82.39,347851.0,80.8253,80.9427,80.4827,80.6491,347851.0
2021-12-03 10:40:00,82.41,82.54,81.85,82.05,320478.0,80.6687,80.7959,80.1205,80.3163,320478.0
2021-12-03 10:50:00,82.05,82.48,81.96,82.23,254772.0,80.3163,80.7372,80.2282,80.4925,254772.0
2021-12-03 11:00:00,82.24,82.53,81.92,82.06,278192.0,80.5022,80.7861,80.189,80.326,278192.0
2021-12-03 11:10:00,82.05,82.5,82.01,82.14,250740.0,80.3163,80.7568,80.2771,80.4044,250740.0
2021-12-03 11:20:00,82.14,82.69,82.06,82.67,221076.0,80.4044,80.9427,80.326,80.9232,221076.0
2021-12-03 11:30:00,82.65,82.7,82.45,82.6,202447.0,80.9036,80.9525,80.7078,80.8546,202447.0
2021-12-03 11:40:00,82.62,82.65,82.32,82.43,259426.0,80.8742,80.9036,80.5806,80.6882,259426.0
2021-12-03 11:50:00,82.39,82.42,82.02,82.04,202224.0,80.6491,80.6784,80.2869,80.3065,202224.0
2021-12-03 12:00:00,82.05,82.07,81.75,81.91,300843.0,80.3163,80.3358,80.0226,80.1792,300843.0
2021-12-03 12:10:00,81.91,82.0,81.83,81.94,360458.0,80.1792,80.2673,80.1009,80.2086,360458.0
2021-12-03 12:20:00,81.95,82.05,81.8,81.9,346917.0,80.2184,80.3163,80.0715,80.1694,346917.0
2021-12-03 12:30:00,81.9,81.9,81.25,81.67,597975.0,80.1694,80.1694,79.5332,79.9443,597975.0
2021-12-03 12:40:00,81.67,81.8,81.42,81.51,377654.0,79.9443,80.0715,79.6996,79.7877,377654.0
2021-12-03 12:50:00,81.51,81.63,81.01,81.26,305241.0,79.7877,79.9051,79.2982,79.543,305241.0
2021-12-03 13:00:00,81.25,81.42,81.1,81.42,152849.0,79.5332,79.6996,79.3863,79.6996,152849.0
2021-12-03 13:10:00,81.41,81.66,81.31,81.57,178319.0,79.6898,79.9345,79.5919,79.8464,178319.0
2021-12-03 13:20:00,81.59,81.71,81.5,81.53,155787.0,79.866,79.9834,79.7779,79.8072,155787.0
2021-12-03 13:30:00,81.52,81.54,81.19,81.27,244484.0,79.7975,79.817,79.4744,79.5527,244484.0
2021-12-03 13:40:00,81.32,81.4,80.86,81.0,401385.0,79.6017,79.68,79.1514,79.2884,401385.0
2021-12-03 13:50:00,80.98,81.02,80.78,80.8,255298.0,79.2689,79.308,79.0731,79.0927,255298.0
2021-12-03 14:00:00,80.8,80.99,80.73,80.89,398656.0,79.0927,79.2787,79.0242,79.1808,398656.0
2021-12-03 14:10:00,80.88,81.09,80.82,80.91,153896.0,79.171,79.3765,79.1122,79.2003,153896.0
2021-12-03 14:20:00,80.92,81.26,80.8,81.22,185389.0,79.2101,79.543,79.0927,79.5038,185389.0
2021-12-03 14:30:00,81.22,81.31,80.91,80.93,175888.0,79.5038,79.5919,79.2003,79.2199,175888.0
2021-12-03 14:40:00,80.94,81.14,80.9,80.95,216305.0,79.2297,79.4255,79.1906,79.2395,216305.0
2021-12-03 14:50:00,80.95,81.07,80.88,80.93,199663.0,79.2395,79.357,79.171,79.2199,199663.0
2021-12-03 15:00:00,80.94,80.99,80.64,80.72,420653.0,79.2297,79.2787,78.9361,79.0144,420653.0
2021-12-03 15:10:00,80.73,80.99,80.66,80.93,261346.0,79.0242,79.2787,78.9556,79.2199,261346.0
2021-12-03 15:20:00,80.95,81.38,80.94,81.24,338990.0,79.2395,79.6604,79.2297,79.5234,338990.0
2021-12-03 15:30:00,81.25,81.56,81.24,81.36,388357.0,79.5332,79.8366,79.5234,79.6408,388357.0
2021-12-03 15:40:00,81.37,81.45,80.84,80.92,384596.0,79.6506,79.7289,79.1318,79.2101,384596.0
2021-12-03 15:50:00,80.95,81.75,80.93,81.66,1131826.0,79.2395,80.0226,79.2199,79.9345,1131826.0
2021-12-06 09:30:00,82.02,82.18,80.53,80.96,986812.0,80.2869,80.4435,78.8284,79.2493,986812.0
2021-12-06 09:40:00,80.96,81.69,80.83,81.48,604648.0,79.2493,79.9639,79.122,79.7583,604648.0
2021-12-06 09:50:00,81.47,81.83,81.0,81.39,604505.0,79.7485,80.1009,79.2884,79.6702,604505.0
2021-12-06 10:00:00,81.39,81.45,80.55,80.79,397904.0,79.6702,79.7289,78.848,79.0829,397904.0
2021-12-06 10:10:00,80.77,81.81,80.68,81.66,580818.0,79.0633,80.0813,78.9752,79.9345,580818.0
2021-12-06 10:20:00,81.63,81.87,81.45,81.81,296311.0,79.9051,80.1401,79.7289,80.0813,296311.0
2021-12-06 10:30:00,81.82,81.97,81.46,81.89,290545.0,80.0911,80.2379,79.7387,80.1596,290545.0
2021-12-06 10:40:00,81.89,82.18,81.37,81.56,324496.0,80.1596,80.4435,79.6506,79.8366,324496.0
2021-12-06 10:50:00,81.57,82.0,81.27,81.98,193661.0,79.8464,80.2673,79.5527,80.2477,193661.0
2021-12-06 11:00:00,81.98,81.99,81.7,81.81,153753.0,80.2477,80.2575,79.9737,80.0813,153753.0
2021-12-06 11:10:00,81.81,81.83,81.36,81.61,195172.0,80.0813,80.1009,79.6408,79.8856,195172.0
2021-12-06 11:20:00,81.57,81.7,81.33,81.54,148259.0,79.8464,79.9737,79.6115,79.817,148259.0
2021-12-06 11:30:00,81.55,81.97,81.53,81.93,212888.0,79.8268,80.2379,79.8072,80.1988,212888.0
2021-12-06 11:40:00,81.92,82.1,81.84,81.94,312555.0,80.189,80.3652,80.1107,80.2086,312555.0
2021-12-06 11:50:00,81.94,82.03,81.86,81.92,160013.0,80.2086,80.2967,80.1303,80.189,160013.0
2021-12-06 12:00:00,81.95,82.05,81.67,81.88,161843.0,80.2184,80.3163,79.9443,80.1499,161843.0
2021-12-06 12:10:00,81.86,82.36,81.83,82.35,266112.0,80.1303,80.6197,80.1009,80.6099,266112.0
2021-12-06 12:20:00,82.33,82.34,82.14,82.28,246903.0,80.5903,80.6001,80.4044,80.5414,246903.0
2021-12-06 12:30:00,82.28,82.41,82.23,82.27,204311.0,80.5414,80.6687,80.4925,80.5316,204311.0
2021-12-06 12:40:00,82.26,82.44,82.23,82.4,127095.0,80.5218,80.698,80.4925,80.6589,127095.0
2021-12-06 12:50:00,82.41,82.47,82.24,82.45,108804.0,80.6687,80.7274,80.5022,80.7078,108804.0
2021-12-06 13:00:00,82.47,82.71,82.36,82.62,242646.0,80.7274,80.9623,80.6197,80.8742,242646.0
2021-12-06 13:10:00,82.63,82.74,82.5,82.53,122672.0,80.884,80.9917,80.7568,80.7861,122672.0
2021-12-06 13:20:00,82.53,82.73,82.37,82.62,197003.0,80.7861,80.9819,80.6295,80.8742,197003.0
2021-12-06 13:30:00,82.62,82.68,82.48,82.65,132239.0,80.8742,80.9329,80.7372,80.9036,132239.0
2021-12-06 13:40:00,82.66,82.76,82.58,82.64,140352.0,80.9134,81.0113,80.8351,80.8938,140352.0
2021-12-06 13:50:00,82.64,82.83,82.59,82.78,129583.0,80.8938,81.0798,80.8448,81.0308,129583.0
2021-12-06 14:00:00,82.79,83.02,82.74,82.8,235506.0,81.0406,81.2658,80.9917,81.0504,235506.0
2021-12-06 14:10:00,82.81,83.07,82.81,82.99,180189.0,81.0602,81.3147,81.0602,81.2364,180189.0
2021-12-06 14:20:00,83.0,83.23,82.93,83.09,219839.0,81.2462,81.4713,81.1777,81.3343,219839.0
2021-12-06 14:30:00,83.09,83.12,82.78,82.78,110402.0,81.3343,81.3636,81.0308,81.0308,110402.0
2021-12-06 14:40:00,82.79,82.82,82.5,82.51,176110.0,81.0406,81.07,80.7568,80.7665,176110.0
2021-12-06 14:50:00,82.51,82.81,82.46,82.75,242065.0,80.7665,81.0602,80.7176,81.0015,242065.0
2021-12-06 15:00:00,82.77,82.9,82.66,82.85,199047.0,81.021,81.1483,80.9134,81.0994,199047.0
2021-12-06 15:10:00,82.85,82.86,82.7,82.79,188224.0,81.0994,81.1091,80.9525,81.0406,188224.0
2021-12-06 15:20:00,82.77,82.87,82.6,82.72,169396.0,81.021,81.1189,80.8546,80.9721,169396.0
2021-12-06 15:30:00,82.72,82.8,82.58,82.69,243266.0,80.9721,81.0504,80.8351,80.9427,243266.0
2021-12-06 15:40:00,82.67,82.68,82.37,82.55,326161.0,80.9232,80.9329,80.6295,80.8057,326161.0
2021-12-06 15:50:00,82.54,82.57,82.31,82.44,793914.0,80.7959,80.8253,80.5708,80.698,793914.0
2021-12-07 09:30:00,84.4,85.8,84.33,85.15,1725217.0,82.6166,83.987,82.5481,83.3508,1725217.0
2021-12-07 09:40:00,85.16,85.9,85.0,85.54,1054602.0,83.3605,84.0849,83.2039,83.7325,1054602.0
2021-12-07 09:50:00,85.56,85.9,85.33,85.71,684728.0,83.7521,84.0849,83.527,83.8989,684728.0
2021-12-07 10:00:00,85.71,86.16,85.57,86.16,577079.0,83.8989,84.3394,83.7619,84.3394,577079.0
2021-12-07 10:10:00,86.17,86.18,85.56,85.59,450433.0,84.3492,84.359,83.7521,83.7815,450433.0
2021-12-07 10:20:00,85.59,85.83,85.44,85.7,377194.0,83.7815,84.0164,83.6346,83.8891,377194.0
2021-12-07 10:30:00,85.71,86.09,85.43,86.06,401710.0,83.8989,84.2709,83.6248,84.2415,401710.0
2021-12-07 10:40:00,86.06,86.28,85.93,86.02,323708.0,84.2415,84.4569,84.1143,84.2024,323708.0
2021-12-07 10:50:00,86.02,86.32,85.99,86.24,324544.0,84.2024,84.496,84.173,84.4177,324544.0
2021-12-07 11:00:00,86.23,86.38,86.2,86.36,285716.0,84.4079,84.5548,84.3786,84.5352,285716.0
2021-12-07 11:10:00,86.37,86.55,86.19,86.5,378121.0,84.545,84.7212,84.3688,84.6722,378121.0
2021-12-07 11:20:00,86.5,86.53,86.27,86.52,312029.0,84.6722,84.7016,84.4471,84.6918,312029.0
2021-12-07 11:30:00,86.5,86.71,86.42,86.5,383869.0,84.6722,84.8778,84.5939,84.6722,383869.0
2021-12-07 11:40:00,86.49,86.6,86.39,86.47,290640.0,84.6624,84.7701,84.5646,84.6429,290640.0
2021-12-07 11:50:00,86.47,86.64,86.39,86.61,234747.0,84.6429,84.8093,84.5646,84.7799,234747.0
2021-12-07 12:00:00,86.61,86.68,86.42,86.59,236576.0,84.7799,84.8484,84.5939,84.7603,236576.0
2021-12-07 12:10:00,86.6,86.69,86.48,86.62,226753.0,84.7701,84.8582,84.6527,84.7897,226753.0
2021-12-07 12:20:00,86.61,86.89,86.59,86.76,233600.0,84.7799,85.054,84.7603,84.9267,233600.0
2021-12-07 12:30:00,86.77,87.04,86.77,87.0,297194.0,84.9365,85.2008,84.9365,85.1617,297194.0
2021-12-07 12:40:00,87.0,87.01,86.75,86.78,260429.0,85.1617,85.1715,84.9169,84.9463,260429.0
2021-12-07 12:50:00,86.78,86.93,86.77,86.9,168990.0,84.9463,85.0931,84.9365,85.0638,168990.0
2021-12-07 13:00:00,86.89,86.89,86.58,86.59,211552.0,85.054,85.054,84.7505,84.7603,211552.0
2021-12-07 13:10:00,86.59,86.7,86.45,86.54,163390.0,84.7603,84.868,84.6233,84.7114,163390.0
2021-12-07 13:20:00,86.55,86.62,86.48,86.56,257300.0,84.7212,84.7897,84.6527,84.731,257300.0
2021-12-07 13:30:00,86.56,86.7,86.49,86.51,132681.0,84.731,84.868,84.6624,84.682,132681.0
2021-12-07 13:40:00,86.51,86.68,86.5,86.58,124997.0,84.682,84.8484,84.6722,84.7505,124997.0
2021-12-07 13:50:00,86.59,86.67,86.41,86.5,183734.0,84.7603,84.8386,84.5841,84.6722,183734.0
2021-12-07 14:00:00,86.49,86.59,86.42,86.56,137190.0,84.6624,84.7603,84.5939,84.731,137190.0
2021-12-07 14:10:00,86.57,86.57,86.42,86.48,135557.0,84.7408,84.7408,84.5939,84.6527,135557.0
2021-12-07 14:20:00,86.47,86.56,86.39,86.5,150564.0,84.6429,84.731,84.5646,84.6722,150564.0
2021-12-07 14:30:00,86.5,86.53,86.24,86.31,170733.0,84.6722,84.7016,84.4177,84.4862,170733.0
2021-12-07 14:40:00,86.31,86.49,86.29,86.45,215436.0,84.4862,84.6624,84.4667,84.6233,215436.0
2021-12-07 14:50:00,86.45,86.45,86.06,86.14,185122.0,84.6233,84.6233,84.2415,84.3198,185122.0
2021-12-07 15:00:00,86.14,86.27,86.09,86.19,144956.0,84.3198,84.4471,84.2709,84.3688,144956.0
2021-12-07 15:10:00,86.2,86.2,85.97,86.14,183419.0,84.3786,84.3786,84.1534,84.3198,183419.0
2021-12-07 15:20:00,86.13,86.21,85.8,85.8,286244.0,84.31,84.3884,83.987,83.987,286244.0
2021-12-07 15:30:00,85.81,85.91,85.64,85.73,374067.0,83.9968,84.0947,83.8304,83.9185,374067.0
2021-12-07 15:40:00,85.73,85.9,85.56,85.58,338294.0,83.9185,84.0849,83.7521,83.7717,338294.0
2021-12-07 15:50:00,85.58,85.87,85.3,85.84,1732347.0,83.7717,84.0555,83.4976,84.0262,1732347.0
2021-12-08 09:30:00,85.44,85.48,84.03,84.31,918358.0,83.6346,83.6738,82.2544,82.5285,918358.0
2021-12-08 09:40:00,84.31,85.54,84.3,85.4,617949.0,82.5285,83.7325,82.5187,83.5955,617949.0
2021-12-08 09:50:00,85.4,85.5,84.96,84.97,417355.0,83.5955,83.6934,83.1648,83.1746,417355.0
2021-12-08 10:00:00,84.96,85.33,84.89,85.01,344713.0,83.1648,83.527,83.0962,83.2137,344713.0
2021-12-08 10:10:00,85.01,85.38,84.91,85.0,325465.0,83.2137,83.5759,83.1158,83.2039,325465.0
2021-12-08 10:20:00,85.02,85.3,85.01,85.12,246445.0,83.2235,83.4976,83.2137,83.3214,246445.0
2021-12-08 10:30:00,85.13,85.38,85.07,85.12,390227.0,83.3312,83.5759,83.2724,83.3214,390227.0
2021-12-08 10:40:00,85.12,85.36,84.97,85.23,242468.0,83.3214,83.5563,83.1746,83.4291,242468.0
2021-12-08 10:50:00,85.23,85.52,85.15,85.5,183367.0,83.4291,83.7129,83.3508,83.6934,183367.0
2021-12-08 11:00:00,85.51,85.52,85.19,85.23,148209.0,83.7031,83.7129,83.3899,83.4291,148209.0
2021-12-08 11:10:00,85.23,85.74,85.23,85.59,170635.0,83.4291,83.9283,83.4291,83.7815,170635.0
2021-12-08 11:20:00,85.57,85.63,85.51,85.62,86231.0,83.7619,83.8206,83.7031,83.8108,86231.0
2021-12-08 11:30:00,85.63,85.98,85.63,85.85,257054.0,83.8206,84.1632,83.8206,84.036,257054.0
2021-12-08 11:40:00,85.85,85.99,85.71,85.99,168917.0,84.036,84.173,83.8989,84.173,168917.0
2021-12-08 11:50:00,85.99,86.02,85.74,85.76,166237.0,84.173,84.2024,83.9283,83.9479,166237.0
2021-12-08 12:00:00,85.74,85.78,85.67,85.7,129311.0,83.9283,83.9674,83.8598,83.8891,129311.0
2021-12-08 12:10:00,85.69,85.9,85.64,85.73,138969.0,83.8793,84.0849,83.8304,83.9185,138969.0
2021-12-08 12:20:00,85.73,85.73,85.55,85.61,104079.0,83.9185,83.9185,83.7423,83.801,104079.0
2021-12-08 12:30:00,85.6,85.76,85.53,85.76,106407.0,83.7912,83.9479,83.7227,83.9479,106407.0
2021-12-08 12:40:00,85.75,85.81,85.58,85.63,92318.0,83.9381,83.9968,83.7717,83.8206,92318.0
2021-12-08 12:50:00,85.64,85.65,85.51,85.55,105822.0,83.8304,83.8402,83.7031,83.7423,105822.0
2021-12-08 13:00:00,85.56,85.74,85.53,85.73,139966.0,83.7521,83.9283,83.7227,83.9185,139966.0
2021-12-08 13:10:00,85.72,85.79,85.58,85.69,223730.0,83.9087,83.9772,83.7717,83.8793,223730.0
2021-12-08 13:20:00,85.68,85.78,85.61,85.76,101919.0,83.8696,83.9674,83.801,83.9479,101919.0
2021-12-08 13:30:00,85.75,85.79,85.64,85.79,124435.0,83.9381,83.9772,83.8304,83.9772,124435.0
2021-12-08 13:40:00,85.78,85.99,85.74,85.98,105467.0,83.9674,84.173,83.9283,84.1632,105467.0
2021-12-08 13:50:00,85.99,86.07,85.95,85.98,150086.0,84.173,84.2513,84.1339,84.1632,150086.0
2021-12-08 14:00:00,85.97,86.07,85.85,85.95,136056.0,84.1534,84.2513,84.036,84.1339,136056.0
2021-12-08 14:10:00,85.95,85.96,85.69,85.85,155030.0,84.1339,84.1436,83.8793,84.036,155030.0
2021-12-08 14:20:00,85.85,85.88,85.63,85.67,132929.0,84.036,84.0653,83.8206,83.8598,132929.0
2021-12-08 14:30:00,85.68,85.73,85.59,85.61,218567.0,83.8696,83.9185,83.7815,83.801,218567.0
2021-12-08 14:40:00,85.61,85.7,85.56,85.58,191426.0,83.801,83.8891,83.7521,83.7717,191426.0
2021-12-08 14:50:00,85.59,85.81,85.53,85.79,114621.0,83.7815,83.9968,83.7227,83.9772,114621.0
2021-12-08 15:00:00,85.79,85.88,85.69,85.81,121074.0,83.9772,84.0653,83.8793,83.9968,121074.0
2021-12-08 15:10:00,85.8,85.9,85.71,85.87,109774.0,83.987,84.0849,83.8989,84.0555,109774.0
2021-12-08 15:20:00,85.87,86.15,85.87,86.14,222208.0,84.0555,84.3296,84.0555,84.3198,222208.0
2021-12-08 15:30:00,86.13,86.34,86.1,86.31,336504.0,84.31,84.5156,84.2807,84.4862,336504.0
2021-12-08 15:40:00,86.31,86.34,86.01,86.04,273083.0,84.4862,84.5156,84.1926,84.2219,273083.0
2021-12-08 15:50:00,86.05,86.09,85.94,86.02,848928.0,84.2317,84.2709,84.1241,84.2024,848928.0
2021-12-09 09:30:00,85.3,86.25,84.9,86.09,929200.0,83.4976,84.4275,83.106,84.2709,929200.0
2021-12-09 09:40:00,86.09,86.39,85.83,85.93,372691.0,84.2709,84.5646,84.0164,84.1143,372691.0
2021-12-09 09:50:00,85.92,86.22,85.55,86.18,316788.0,84.1045,84.3981,83.7423,84.359,316788.0
2021-12-09 10:00:00,86.18,86.54,86.02,86.28,434603.0,84.359,84.7114,84.2024,84.4569,434603.0
2021-12-09 10:10:00,86.26,86.36,85.87,85.94,186821.0,84.4373,84.5352,84.0555,84.1241,186821.0
2021-12-09 10:20:00,85.93,86.24,85.59,85.59,226688.0,84.1143,84.4177,83.7815,83.7815,226688.0
2021-12-09 10:30:00,85.57,85.77,85.44,85.52,263657.0,83.7619,83.9577,83.6346,83.7129,263657.0
2021-12-09 10:40:00,85.53,85.72,85.42,85.63,191579.0,83.7227,83.9087,83.615,83.8206,191579.0
2021-12-09 10:50:00,85.64,85.72,85.52,85.67,144447.0,83.8304,83.9087,83.7129,83.8598,144447.0
2021-12-09 11:00:00,85.69,85.81,85.48,85.81,196093.0,83.8793,83.9968,83.6738,83.9968,196093.0
2021-12-09 11:10:00,85.79,85.87,85.46,85.65,96228.0,83.9772,84.0555,83.6542,83.8402,96228.0
2021-12-09 11:20:00,85.66,85.78,85.45,85.48,144713.0,83.85,83.9674,83.6444,83.6738,144713.0
2021-12-09 11:30:00,85.48,85.61,85.37,85.61,191184.0,83.6738,83.801,83.5661,83.801,191184.0
2021-12-09 11:40:00,85.6,85.68,85.48,85.55,126929.0,83.7912,83.8696,83.6738,83.7423,126929.0
2021-12-09 11:50:00,85.55,85.65,85.53,85.54,91860.0,83.7423,83.8402,83.7227,83.7325,91860.0
2021-12-09 12:00:00,85.53,85.62,85.36,85.57,84714.0,83.7227,83.8108,83.5563,83.7619,84714.0
2021-12-09 12:10:00,85.56,85.58,85.46,85.51,71666.0,83.7521,83.7717,83.6542,83.7031,71666.0
2021-12-09 12:20:00,85.5,85.59,85.41,85.41,58901.0,83.6934,83.7815,83.6053,83.6053,58901.0
2021-12-09 12:30:00,85.41,85.66,85.39,85.64,66961.0,83.6053,83.85,83.5857,83.8304,66961.0
2021-12-09 12:40:00,85.65,85.78,85.61,85.72,88528.0,83.8402,83.9674,83.801,83.9087,88528.0
2021-12-09 12:50:00,85.72,85.73,85.53,85.61,75589.0,83.9087,83.9185,83.7227,83.801,75589.0
2021-12-09 13:00:00,85.61,85.65,85.49,85.49,55150.0,83.801,83.8402,83.6836,83.6836,55150.0
2021-12-09 13:10:00,85.48,85.59,85.43,85.56,49087.0,83.6738,83.7815,83.6248,83.7521,49087.0
2021-12-09 13:20:00,85.56,85.56,85.2,85.2,103294.0,83.7521,83.7521,83.3997,83.3997,103294.0
2021-12-09 13:30:00,85.2,85.43,85.2,85.35,80972.0,83.3997,83.6248,83.3997,83.5465,80972.0
2021-12-09 13:40:00,85.34,85.34,84.78,84.83,163739.0,83.5367,83.5367,82.9886,83.0375,163739.0
2021-12-09 13:50:00,84.83,85.11,84.74,85.06,164438.0,83.0375,83.3116,82.9494,83.2627,164438.0
2021-12-09 14:00:00,85.05,85.18,84.9,84.96,142849.0,83.2529,83.3801,83.106,83.1648,142849.0
2021-12-09 14:10:00,84.96,84.96,84.63,84.79,548584.0,83.1648,83.1648,82.8417,82.9984,548584.0
2021-12-09 14:20:00,84.8,85.06,84.8,84.92,129414.0,83.0082,83.2627,83.0082,83.1256,129414.0
2021-12-09 14:30:00,84.92,85.01,84.82,84.85,140859.0,83.1256,83.2137,83.0277,83.0571,140859.0
2021-12-09 14:40:00,84.85,85.09,84.79,85.07,124092.0,83.0571,83.292,82.9984,83.2724,124092.0
2021-12-09 14:50:00,85.06,85.08,84.82,84.97,91129.0,83.2627,83.2822,83.0277,83.1746,91129.0
2021-12-09 15:00:00,84.96,85.27,84.91,85.02,152242.0,83.1648,83.4682,83.1158,83.2235,152242.0
2021-12-09 15:10:00,85.03,85.14,84.94,85.14,151892.0,83.2333,83.341,83.1452,83.341,151892.0
2021-12-09 15:20:00,85.14,85.17,84.93,85.08,137611.0,83.341,83.3703,83.1354,83.2822,137611.0
2021-12-09 15:30:00,85.08,85.15,84.83,84.95,415354.0,83.2822,83.3508,83.0375,83.155,415354.0
2021-12-09 15:40:00,84.96,85.37,84.92,85.32,429211.0,83.1648,83.5661,83.1256,83.5172,429211.0
2021-12-09 15:50:00,85.31,85.33,84.92,84.93,837527.0,83.5074,83.527,83.1256,83.1354,837527.0
2021-12-10 09:30:00,84.34,85.46,84.13,84.74,857744.0,82.5579,83.6542,82.3523,82.9494,857744.0
2021-12-10 09:40:00,84.79,85.17,84.63,84.84,729846.0,82.9984,83.3703,82.8417,83.0473,729846.0
2021-12-10 09:50:00,84.89,85.17,84.42,84.67,265130.0,83.0962,83.3703,82.6362,82.8809,265130.0
2021-12-10 10:00:00,84.68,85.09,84.68,84.93,255074.0,82.8907,83.292,82.8907,83.1354,255074.0
2021-12-10 10:10:00,84.96,85.48,84.73,85.4,349533.0,83.1648,83.6738,82.9396,83.5955,349533.0
2021-12-10 10:20:00,85.42,85.53,85.14,85.21,223305.0,83.615,83.7227,83.341,83.4095,223305.0
2021-12-10 10:30:00,85.25,85.33,84.65,84.69,273726.0,83.4486,83.527,82.8613,82.9005,273726.0
2021-12-10 10:40:00,84.68,84.77,84.29,84.39,197704.0,82.8907,82.9788,82.5089,82.6068,197704.0
2021-12-10 10:50:00,84.42,84.7,84.39,84.59,124271.0,82.6362,82.9103,82.6068,82.8026,124271.0
2021-12-10 11:00:00,84.57,84.7,84.3,84.37,285006.0,82.783,82.9103,82.5187,82.5872,285006.0
2021-12-10 11:10:00,84.38,84.57,84.3,84.42,214726.0,82.597,82.783,82.5187,82.6362,214726.0
2021-12-10 11:20:00,84.42,84.72,84.35,84.7,172983.0,82.6362,82.9298,82.5677,82.9103,172983.0
2021-12-10 11:30:00,84.67,84.72,84.45,84.64,110353.0,82.8809,82.9298,82.6655,82.8515,110353.0
2021-12-10 11:40:00,84.63,84.93,84.55,84.9,108195.0,82.8417,83.1354,82.7634,83.106,108195.0
2021-12-10 11:50:00,84.91,84.95,84.79,84.89,80750.0,83.1158,83.155,82.9984,83.0962,80750.0
2021-12-10 12:00:00,84.9,85.0,84.82,84.92,89046.0,83.106,83.2039,83.0277,83.1256,89046.0
2021-12-10 12:10:00,84.91,85.09,84.89,84.9,96989.0,83.1158,83.292,83.0962,83.106,96989.0
2021-12-10 12:20:00,84.91,84.97,84.76,84.81,112442.0,83.1158,83.1746,82.969,83.0179,112442.0
2021-12-10 12:30:00,84.83,84.86,84.62,84.66,116470.0,83.0375,83.0669,82.832,82.8711,116470.0
2021-12-10 12:40:00,84.67,84.85,84.64,84.85,45266.0,82.8809,83.0571,82.8515,83.0571,45266.0
2021-12-10 12:50:00,84.85,84.92,84.84,84.89,66344.0,83.0571,83.1256,83.0473,83.0962,66344.0
2021-12-10 13:00:00,84.88,85.01,84.8,84.97,91403.0,83.0865,83.2137,83.0082,83.1746,91403.0
2021-12-10 13:10:00,84.98,84.99,84.85,84.93,70625.0,83.1843,83.1941,83.0571,83.1354,70625.0
2021-12-10 13:20:00,84.91,84.92,84.75,84.83,83870.0,83.1158,83.1256,82.9592,83.0375,83870.0
2021-12-10 13:30:00,84.84,84.86,84.67,84.78,57770.0,83.0473,83.0669,82.8809,82.9886,57770.0
2021-12-10 13:40:00,84.77,84.78,84.67,84.69,76438.0,82.9788,82.9886,82.8809,82.9005,76438.0
2021-12-10 13:50:00,84.7,84.87,84.7,84.84,55635.0,82.9103,83.0767,82.9103,83.0473,55635.0
2021-12-10 14:00:00,84.83,84.91,84.75,84.79,72405.0,83.0375,83.1158,82.9592,82.9984,72405.0
2021-12-10 14:10:00,84.78,84.9,84.77,84.89,41239.0,82.9886,83.106,82.9788,83.0962,41239.0
2021-12-10 14:20:00,84.9,84.92,84.73,84.84,68985.0,83.106,83.1256,82.9396,83.0473,68985.0
2021-12-10 14:30:00,84.84,84.95,84.73,84.87,64225.0,83.0473,83.155,82.9396,83.0767,64225.0
2021-12-10 14:40:00,84.9,84.94,84.85,84.92,63978.0,83.106,83.1452,83.0571,83.1256,63978.0
2021-12-10 14:50:00,84.9,84.95,84.78,84.83,91321.0,83.106,83.155,82.9886,83.0375,91321.0
2021-12-10 15:00:00,84.8,84.91,84.72,84.89,100345.0,83.0082,83.1158,82.9298,83.0962,100345.0
2021-12-10 15:10:00,84.89,84.99,84.79,84.98,91424.0,83.0962,83.1941,82.9984,83.1843,91424.0
2021-12-10 15:20:00,84.99,85.22,84.99,85.21,329054.0,83.1941,83.4193,83.1941,83.4095,329054.0
2021-12-10 15:30:00,85.2,85.5,85.19,85.45,289272.0,83.3997,83.6934,83.3899,83.6444,289272.0
2021-12-10 15:40:00,85.43,85.55,85.4,85.45,403903.0,83.6248,83.7423,83.5955,83.6444,403903.0
2021-12-10 15:50:00,85.45,85.68,85.2,85.54,810091.0,83.6444,83.8696,83.3997,83.7325,810091.0
2021-12-13 09:30:00,86.61,87.38,85.88,85.93,1162499.0,84.7799,85.5336,84.0653,84.1143,1162499.0
2021-12-13 09:40:00,85.92,85.92,85.38,85.71,637820.0,84.1045,84.1045,83.5759,83.8989,637820.0
2021-12-13 09:50:00,85.7,85.75,85.25,85.39,366948.0,83.8891,83.9381,83.4486,83.5857,366948.0
2021-12-13 10:00:00,85.38,85.4,85.16,85.22,235884.0,83.5759,83.5955,83.3605,83.4193,235884.0
2021-12-13 10:10:00,85.21,85.58,85.15,85.48,214028.0,83.4095,83.7717,83.3508,83.6738,214028.0
2021-12-13 10:20:00,85.48,85.49,85.13,85.45,282280.0,83.6738,83.6836,83.3312,83.6444,282280.0
2021-12-13 10:30:00,85.46,85.74,85.3,85.57,278096.0,83.6542,83.9283,83.4976,83.7619,278096.0
2021-12-13 10:40:00,85.57,85.83,85.5,85.68,309351.0,83.7619,84.0164,83.6934,83.8696,309351.0
2021-12-13 10:50:00,85.69,85.89,85.56,85.69,238059.0,83.8793,84.0751,83.7521,83.8793,238059.0
2021-12-13 11:00:00,85.67,85.72,85.4,85.59,231607.0,83.8598,83.9087,83.5955,83.7815,231607.0
2021-12-13 11:10:00,85.61,85.74,85.45,85.47,194004.0,83.801,83.9283,83.6444,83.664,194004.0
2021-12-13 11:20:00,85.48,85.53,84.84,85.16,348837.0,83.6738,83.7227,83.0473,83.3605,348837.0
2021-12-13 11:30:00,85.14,85.2,84.89,84.93,159042.0,83.341,83.3997,83.0962,83.1354,159042.0
2021-12-13 11:40:00,84.94,85.05,84.84,84.89,139502.0,83.1452,83.2529,83.0473,83.0962,139502.0
2021-12-13 11:50:00,84.89,84.9,84.43,84.82,189062.0,83.0962,83.106,82.646,83.0277,189062.0
2021-12-13 12:00:00,84.81,85.01,84.74,84.99,138279.0,83.0179,83.2137,82.9494,83.1941,138279.0
2021-12-13 12:10:00,85.0,85.17,84.95,85.13,157999.0,83.2039,83.3703,83.155,83.3312,157999.0
2021-12-13 12:20:00,85.11,85.32,85.09,85.2,139389.0,83.3116,83.5172,83.292,83.3997,139389.0
2021-12-13 12:30:00,85.19,85.33,85.13,85.31,121661.0,83.3899,83.527,83.3312,83.5074,121661.0
2021-12-13 12:40:00,85.31,85.35,85.0,85.01,147887.0,83.5074,83.5465,83.2039,83.2137,147887.0
2021-12-13 12:50:00,85.02,85.05,84.93,84.97,102607.0,83.2235,83.2529,83.1354,83.1746,102607.0
2021-12-13 13:00:00,84.96,84.96,84.8,84.86,187556.0,83.1648,83.1648,83.0082,83.0669,187556.0
2021-12-13 13:10:00,84.86,84.9,84.73,84.88,115629.0,83.0669,83.106,82.9396,83.0865,115629.0
2021-12-13 13:20:00,84.88,84.89,84.75,84.77,87010.0,83.0865,83.0962,82.9592,82.9788,87010.0
2021-12-13 13:30:00,84.77,84.79,84.54,84.62,110072.0,82.9788,82.9984,82.7536,82.832,110072.0
2021-12-13 13:40:00,84.62,84.83,84.62,84.74,87865.0,82.832,83.0375,82.832,82.9494,87865.0
2021-12-13 13:50:00,84.76,84.86,84.69,84.75,96689.0,82.969,83.0669,82.9005,82.9592,96689.0
2021-12-13 14:00:00,84.74,84.87,84.69,84.86,83204.0,82.9494,83.0767,82.9005,83.0669,83204.0
2021-12-13 14:10:00,84.86,84.88,84.67,84.7,117594.0,83.0669,83.0865,82.8809,82.9103,117594.0
2021-12-13 14:20:00,84.71,84.83,84.54,84.65,148799.0,82.9201,83.0375,82.7536,82.8613,148799.0
2021-12-13 14:30:00,84.66,84.76,84.53,84.74,114637.0,82.8711,82.969,82.7439,82.9494,114637.0
2021-12-13 14:40:00,84.73,84.77,84.59,84.61,104100.0,82.9396,82.9788,82.8026,82.8222,104100.0
2021-12-13 14:50:00,84.61,84.81,84.59,84.8,132915.0,82.8222,83.0179,82.8026,83.0082,132915.0
2021-12-13 15:00:00,84.8,84.99,84.75,84.96,118455.0,83.0082,83.1941,82.9592,83.1648,118455.0
2021-12-13 15:10:00,84.95,85.09,84.88,84.95,146142.0,83.155,83.292,83.0865,83.155,146142.0
2021-12-13 15:20:00,84.95,85.0,84.65,84.69,266787.0,83.155,83.2039,82.8613,82.9005,266787.0
2021-12-13 15:30:00,84.68,84.76,84.55,84.65,211821.0,82.8907,82.969,82.7634,82.8613,211821.0
2021-12-13 15:40:00,84.64,84.76,84.6,84.69,200413.0,82.8515,82.969,82.8124,82.9005,200413.0
2021-12-13 15:50:00,84.69,84.69,84.2,84.35,1041678.0,82.9005,82.9005,82.4208,82.5677,1041678.0
2021-12-14 09:30:00,83.41,84.18,82.91,84.06,763100.0,81.6475,82.4013,81.1581,82.2838,763100.0
2021-12-14 09:40:00,84.08,84.38,83.81,84.25,339660.0,82.3034,82.597,82.0391,82.4698,339660.0
2021-12-14 09:50:00,84.26,84.6,84.1,84.35,288907.0,82.4796,82.8124,82.3229,82.5677,288907.0
2021-12-14 10:00:00,84.34,84.75,84.24,84.45,268211.0,82.5579,82.9592,82.46,82.6655,268211.0
2021-12-14 10:10:00,84.46,84.46,84.1,84.24,245857.0,82.6753,82.6753,82.3229,82.46,245857.0
2021-12-14 10:20:00,84.25,84.77,84.16,84.66,244905.0,82.4698,82.9788,82.3817,82.8711,244905.0
2021-12-14 10:30:00,84.64,84.74,84.24,84.25,208540.0,82.8515,82.9494,82.46,82.4698,208540.0
2021-12-14 10:40:00,84.25,84.41,84.08,84.16,184451.0,82.4698,82.6264,82.3034,82.3817,184451.0
2021-12-14 10:50:00,84.16,84.27,83.85,83.92,205417.0,82.3817,82.4893,82.0782,82.1467,205417.0
2021-12-14 11:00:00,83.9,83.99,83.65,83.67,200581.0,82.1272,82.2153,81.8825,81.902,200581.0
2021-12-14 11:10:00,83.67,83.71,83.43,83.52,225537.0,81.902,81.9412,81.6671,81.7552,225537.0
2021-12-14 11:20:00,83.52,83.63,83.31,83.53,230739.0,81.7552,81.8629,81.5496,81.765,230739.0
2021-12-14 11:30:00,83.53,83.64,83.29,83.34,244999.0,81.765,81.8727,81.5301,81.579,244999.0
2021-12-14 11:40:00,83.31,83.53,83.29,83.5,151760.0,81.5496,81.765,81.5301,81.7356,151760.0
2021-12-14 11:50:00,83.49,83.67,83.45,83.54,116564.0,81.7258,81.902,81.6867,81.7748,116564.0
2021-12-14 12:00:00,83.55,83.7,83.5,83.61,133598.0,81.7846,81.9314,81.7356,81.8433,133598.0
2021-12-14 12:10:00,83.59,83.64,83.45,83.5,116761.0,81.8237,81.8727,81.6867,81.7356,116761.0
2021-12-14 12:20:00,83.49,83.66,83.44,83.62,139524.0,81.7258,81.8922,81.6769,81.8531,139524.0
2021-12-14 12:30:00,83.6,83.66,83.31,83.39,140794.0,81.8335,81.8922,81.5496,81.6279,140794.0
2021-12-14 12:40:00,83.39,83.44,83.24,83.33,106792.0,81.6279,81.6769,81.4811,81.5692,106792.0
2021-12-14 12:50:00,83.31,83.46,83.31,83.42,113460.0,81.5496,81.6965,81.5496,81.6573,113460.0
2021-12-14 13:00:00,83.41,83.63,83.32,83.62,100523.0,81.6475,81.8629,81.5594,81.8531,100523.0
2021-12-14 13:10:00,83.61,83.74,83.43,83.46,153499.0,81.8433,81.9705,81.6671,81.6965,153499.0
2021-12-14 13:20:00,83.48,83.64,83.43,83.63,89697.0,81.716,81.8727,81.6671,81.8629,89697.0
2021-12-14 13:30:00,83.64,83.69,83.5,83.69,95387.0,81.8727,81.9216,81.7356,81.9216,95387.0
2021-12-14 13:40:00,83.7,83.71,83.42,83.48,84938.0,81.9314,81.9412,81.6573,81.716,84938.0
2021-12-14 13:50:00,83.48,83.58,83.37,83.41,112696.0,81.716,81.8139,81.6084,81.6475,112696.0
2021-12-14 14:00:00,83.41,83.8,83.33,83.8,129972.0,81.6475,82.0293,81.5692,82.0293,129972.0
2021-12-14 14:10:00,83.79,83.81,83.63,83.69,187983.0,82.0195,82.0391,81.8629,81.9216,187983.0
2021-12-14 14:20:00,83.68,83.76,83.54,83.57,98330.0,81.9118,81.9901,81.7748,81.8041,98330.0
2021-12-14 14:30:00,83.56,83.61,83.49,83.53,108406.0,81.7944,81.8433,81.7258,81.765,108406.0
2021-12-14 14:40:00,83.54,83.64,83.42,83.43,115578.0,81.7748,81.8727,81.6573,81.6671,115578.0
2021-12-14 14:50:00,83.44,83.5,83.31,83.42,131179.0,81.6769,81.7356,81.5496,81.6573,131179.0
2021-12-14 15:00:00,83.41,83.56,83.15,83.29,278365.0,81.6475,81.7944,81.393,81.5301,278365.0
2021-12-14 15:10:00,83.28,83.36,83.17,83.31,246938.0,81.5203,81.5986,81.4126,81.5496,246938.0
2021-12-14 15:20:00,83.31,83.59,83.22,83.56,165723.0,81.5496,81.8237,81.4615,81.7944,165723.0
2021-12-14 15:30:00,83.57,83.58,83.36,83.37,182861.0,81.8041,81.8139,81.5986,81.6084,182861.0
2021-12-14 15:40:00,83.37,83.48,83.17,83.22,236837.0,81.6084,81.716,81.4126,81.4615,236837.0
2021-12-14 15:50:00,83.22,83.34,82.95,83.33,932844.0,81.4615,81.579,81.1972,81.5692,932844.0
2021-12-15 09:30:00,83.39,83.5,82.55,82.64,469379.0,81.6279,81.7356,80.8057,80.8938,469379.0
2021-12-15 09:40:00,82.67,82.82,82.4,82.61,299882.0,80.9232,81.07,80.6589,80.8644,299882.0
2021-12-15 09:50:00,82.61,82.92,82.4,82.89,285768.0,80.8644,81.1679,80.6589,81.1385,285768.0
2021-12-15 10:00:00,82.91,82.96,82.56,82.61,238984.0,81.1581,81.207,80.8155,80.8644,238984.0
2021-12-15 10:10:00,82.61,82.67,82.23,82.3,237877.0,80.8644,80.9232,80.4925,80.561,237877.0
2021-12-15 10:20:00,82.34,82.65,82.31,82.63,170682.0,80.6001,80.9036,80.5708,80.884,170682.0
2021-12-15 10:30:00,82.62,82.86,82.51,82.85,141939.0,80.8742,81.1091,80.7665,81.0994,141939.0
2021-12-15 10:40:00,82.84,82.96,82.59,82.59,200709.0,81.0896,81.207,80.8448,80.8448,200709.0
2021-12-15 10:50:00,82.6,82.64,82.45,82.53,127454.0,80.8546,80.8938,80.7078,80.7861,127454.0
2021-12-15 11:00:00,82.51,82.68,82.38,82.47,101051.0,80.7665,80.9329,80.6393,80.7274,101051.0
2021-12-15 11:10:00,82.47,82.52,82.16,82.22,166067.0,80.7274,80.7763,80.4239,80.4827,166067.0
2021-12-15 11:20:00,82.2,82.38,82.15,82.28,122266.0,80.4631,80.6393,80.4141,80.5414,122266.0
2021-12-15 11:30:00,82.29,82.41,82.17,82.35,171621.0,80.5512,80.6687,80.4337,80.6099,171621.0
2021-12-15 11:40:00,82.33,82.47,82.22,82.4,207470.0,80.5903,80.7274,80.4827,80.6589,207470.0
2021-12-15 11:50:00,82.38,82.42,82.28,82.38,151001.0,80.6393,80.6784,80.5414,80.6393,151001.0
2021-12-15 12:00:00,82.36,82.52,82.3,82.35,158772.0,80.6197,80.7763,80.561,80.6099,158772.0
2021-12-15 12:10:00,82.35,82.52,82.22,82.22,157145.0,80.6099,80.7763,80.4827,80.4827,157145.0
2021-12-15 12:20:00,82.2,82.57,82.05,82.55,210395.0,80.4631,80.8253,80.3163,80.8057,210395.0
2021-12-15 12:30:00,82.54,82.65,82.47,82.63,116439.0,80.7959,80.9036,80.7274,80.884,116439.0
2021-12-15 12:40:00,82.62,82.68,82.42,82.47,133189.0,80.8742,80.9329,80.6784,80.7274,133189.0
2021-12-15 12:50:00,82.45,82.55,82.36,82.53,103193.0,80.7078,80.8057,80.6197,80.7861,103193.0
2021-12-15 13:00:00,82.52,82.75,82.5,82.73,118288.0,80.7763,81.0015,80.7568,80.9819,118288.0
2021-12-15 13:10:00,82.72,82.83,82.63,82.82,171220.0,80.9721,81.0798,80.884,81.07,171220.0
2021-12-15 13:20:00,82.81,82.88,82.71,82.73,140070.0,81.0602,81.1287,80.9623,80.9819,140070.0
2021-12-15 13:30:00,82.73,82.97,82.73,82.88,88355.0,80.9819,81.2168,80.9819,81.1287,88355.0
2021-12-15 13:40:00,82.89,83.04,82.85,82.99,123057.0,81.1385,81.2853,81.0994,81.2364,123057.0
2021-12-15 13:50:00,82.99,83.19,82.98,83.15,197720.0,81.2364,81.4322,81.2266,81.393,197720.0
2021-12-15 14:00:00,83.13,83.89,82.68,83.7,592853.0,81.3734,82.1174,80.9329,81.9314,592853.0
2021-12-15 14:10:00,83.69,84.28,83.63,83.87,375983.0,81.9216,82.4991,81.8629,82.0978,375983.0
2021-12-15 14:20:00,83.86,83.88,83.09,83.29,346502.0,82.088,82.1076,81.3343,81.5301,346502.0
2021-12-15 14:30:00,83.26,83.62,83.19,83.6,294296.0,81.5007,81.8531,81.4322,81.8335,294296.0
2021-12-15 14:40:00,83.59,83.8,83.34,83.46,258724.0,81.8237,82.0293,81.579,81.6965,258724.0
2021-12-15 14:50:00,83.45,83.93,83.3,83.62,287461.0,81.6867,82.1565,81.5398,81.8531,287461.0
2021-12-15 15:00:00,83.66,84.3,83.53,84.22,295566.0,81.8922,82.5187,81.765,82.4404,295566.0
2021-12-15 15:10:00,84.23,84.76,84.1,84.74,406657.0,82.4502,82.969,82.3229,82.9494,406657.0
2021-12-15 15:20:00,84.73,84.98,84.63,84.96,371396.0,82.9396,83.1843,82.8417,83.1648,371396.0
2021-12-15 15:30:00,84.96,85.38,84.84,85.35,393230.0,83.1648,83.5759,83.0473,83.5465,393230.0
2021-12-15 15:40:00,85.33,85.35,84.8,84.88,365841.0,83.527,83.5465,83.0082,83.0865,365841.0
2021-12-15 15:50:00,84.88,85.79,84.85,85.67,1259199.0,83.0865,83.9772,83.0571,83.8598,1259199.0
2021-12-16 09:30:00,85.88,86.32,85.12,85.26,763395.0,84.0653,84.496,83.3214,83.4584,763395.0
2021-12-16 09:40:00,85.26,85.54,84.72,85.54,583740.0,83.4584,83.7325,82.9298,83.7325,583740.0
2021-12-16 09:50:00,85.53,85.69,84.94,85.0,294016.0,83.7227,83.8793,83.1452,83.2039,294016.0
2021-12-16 10:00:00,84.99,85.11,84.51,84.54,326169.0,83.1941,83.3116,82.7243,82.7536,326169.0
2021-12-16 10:10:00,84.53,84.77,84.33,84.51,359548.0,82.7439,82.9788,82.5481,82.7243,359548.0
2021-12-16 10:20:00,84.54,85.14,84.49,85.02,445723.0,82.7536,83.341,82.7047,83.2235,445723.0
2021-12-16 10:30:00,85.02,85.11,84.51,84.71,331641.0,83.2235,83.3116,82.7243,82.9201,331641.0
2021-12-16 10:40:00,84.71,84.82,84.31,84.56,198014.0,82.9201,83.0277,82.5285,82.7732,198014.0
2021-12-16 10:50:00,84.55,84.73,84.48,84.62,267313.0,82.7634,82.9396,82.6949,82.832,267313.0
2021-12-16 11:00:00,84.6,84.66,83.93,84.03,311542.0,82.8124,82.8711,82.1565,82.2544,311542.0
2021-12-16 11:10:00,84.04,84.12,83.85,84.09,209743.0,82.2642,82.3425,82.0782,82.3132,209743.0
2021-12-16 11:20:00,84.06,84.13,83.88,84.0,147781.0,82.2838,82.3523,82.1076,82.2251,147781.0
2021-12-16 11:30:00,83.96,84.01,83.62,83.78,201480.0,82.1859,82.2348,81.8531,82.0097,201480.0
2021-12-16 11:40:00,83.77,83.84,83.59,83.65,207249.0,81.9999,82.0684,81.8237,81.8825,207249.0
2021-12-16 11:50:00,83.67,83.74,83.39,83.44,172337.0,81.902,81.9705,81.6279,81.6769,172337.0
2021-12-16 12:00:00,83.42,83.56,83.0,83.08,326836.0,81.6573,81.7944,81.2462,81.3245,326836.0
2021-12-16 12:10:00,83.07,83.27,83.01,83.26,198708.0,81.3147,81.5105,81.256,81.5007,198708.0
2021-12-16 12:20:00,83.26,83.37,82.68,82.78,450518.0,81.5007,81.6084,80.9329,81.0308,450518.0
2021-12-16 12:30:00,82.77,83.13,82.76,83.04,192488.0,81.021,81.3734,81.0113,81.2853,192488.0
2021-12-16 12:40:00,83.03,83.04,82.61,82.64,265950.0,81.2756,81.2853,80.8644,80.8938,265950.0
2021-12-16 12:50:00,82.65,82.82,82.6,82.76,165154.0,80.9036,81.07,80.8546,81.0113,165154.0
2021-12-16 13:00:00,82.76,83.04,82.76,83.04,150697.0,81.0113,81.2853,81.0113,81.2853,150697.0
2021-12-16 13:10:00,83.03,83.14,82.94,83.08,155376.0,81.2756,81.3832,81.1875,81.3245,155376.0
2021-12-16 13:20:00,83.08,83.17,82.88,83.0,129507.0,81.3245,81.4126,81.1287,81.2462,129507.0
2021-12-16 13:30:00,83.0,83.1,82.85,82.91,175200.0,81.2462,81.3441,81.0994,81.1581,175200.0
2021-12-16 13:40:00,82.91,83.07,82.83,83.05,154878.0,81.1581,81.3147,81.0798,81.2951,154878.0
2021-12-16 13:50:00,83.06,83.09,82.75,82.77,124019.0,81.3049,81.3343,81.0015,81.021,124019.0
2021-12-16 14:00:00,82.77,83.02,82.76,82.83,280778.0,81.021,81.2658,81.0113,81.0798,280778.0
2021-12-16 14:10:00,82.85,82.89,82.44,82.48,234825.0,81.0994,81.1385,80.698,80.7372,234825.0
2021-12-16 14:20:00,82.47,82.57,82.3,82.47,235639.0,80.7274,80.8253,80.561,80.7274,235639.0
2021-12-16 14:30:00,82.47,82.6,82.26,82.58,176476.0,80.7274,80.8546,80.5218,80.8351,176476.0
2021-12-16 14:40:00,82.58,82.71,82.16,82.23,295592.0,80.8351,80.9623,80.4239,80.4925,295592.0
2021-12-16 14:50:00,82.23,82.48,82.13,82.38,290328.0,80.4925,80.7372,80.3946,80.6393,290328.0
2021-12-16 15:00:00,82.38,82.62,82.21,82.31,307629.0,80.6393,80.8742,80.4729,80.5708,307629.0
2021-12-16 15:10:00,82.31,82.65,82.26,82.64,272283.0,80.5708,80.9036,80.5218,80.8938,272283.0
2021-12-16 15:20:00,82.62,82.9,82.58,82.83,272374.0,80.8742,81.1483,80.8351,81.0798,272374.0
2021-12-16 15:30:00,82.82,83.03,82.67,82.97,608636.0,81.07,81.2756,80.9232,81.2168,608636.0
2021-12-16 15:40:00,82.95,83.11,82.51,82.54,399206.0,81.1972,81.3539,80.7665,80.7959,399206.0
2021-12-16 15:50:00,82.54,82.87,82.52,82.7,1187261.0,80.7959,81.1189,80.7763,80.9525,1187261.0
2021-12-17 09:30:00,81.61,82.06,81.14,81.48,1625701.0,79.8856,80.326,79.4255,79.7583,1625701.0
2021-12-17 09:40:00,81.5,82.18,80.94,82.17,1025702.0,79.7779,80.4435,79.2297,80.4337,1025702.0
2021-12-17 09:50:00,82.18,82.35,81.69,82.0,331285.0,80.4435,80.6099,79.9639,80.2673,331285.0
2021-12-17 10:00:00,81.97,82.12,81.72,82.11,317553.0,80.2379,80.3848,79.9932,80.375,317553.0
2021-12-17 10:10:00,82.11,82.12,81.26,81.48,342625.0,80.375,80.3848,79.543,79.7583,342625.0
2021-12-17 10:20:00,81.46,81.57,81.22,81.48,509682.0,79.7387,79.8464,79.5038,79.7583,509682.0
2021-12-17 10:30:00,81.49,81.98,81.33,81.94,371335.0,79.7681,80.2477,79.6115,80.2086,371335.0
2021-12-17 10:40:00,81.93,82.3,81.83,82.29,338051.0,80.1988,80.561,80.1009,80.5512,338051.0
2021-12-17 10:50:00,82.29,82.72,82.16,82.5,337427.0,80.5512,80.9721,80.4239,80.7568,337427.0
2021-12-17 11:00:00,82.51,82.54,82.25,82.44,211528.0,80.7665,80.7959,80.512,80.698,211528.0
2021-12-17 11:10:00,82.43,82.89,82.43,82.62,277159.0,80.6882,81.1385,80.6882,80.8742,277159.0
2021-12-17 11:20:00,82.63,82.63,82.38,82.47,109757.0,80.884,80.884,80.6393,80.7274,109757.0
2021-12-17 11:30:00,82.46,82.56,82.02,82.28,193612.0,80.7176,80.8155,80.2869,80.5414,193612.0
2021-12-17 11:40:00,82.27,82.32,81.84,82.01,230136.0,80.5316,80.5806,80.1107,80.2771,230136.0
2021-12-17 11:50:00,82.01,82.2,81.87,82.19,177142.0,80.2771,80.4631,80.1401,80.4533,177142.0
2021-12-17 12:00:00,82.17,82.17,81.95,82.14,277411.0,80.4337,80.4337,80.2184,80.4044,277411.0
2021-12-17 12:10:00,82.14,82.52,82.14,82.27,292316.0,80.4044,80.7763,80.4044,80.5316,292316.0
2021-12-17 12:20:00,82.28,82.37,82.09,82.32,156837.0,80.5414,80.6295,80.3554,80.5806,156837.0
2021-12-17 12:30:00,82.3,82.55,82.21,82.28,131686.0,80.561,80.8057,80.4729,80.5414,131686.0
2021-12-17 12:40:00,82.29,82.35,82.17,82.26,117166.0,80.5512,80.6099,80.4337,80.5218,117166.0
2021-12-17 12:50:00,82.25,82.4,82.04,82.23,134714.0,80.512,80.6589,80.3065,80.4925,134714.0
2021-12-17 13:00:00,82.24,82.35,82.1,82.22,176608.0,80.5022,80.6099,80.3652,80.4827,176608.0
2021-12-17 13:10:00,82.21,82.55,82.2,82.42,109276.0,80.4729,80.8057,80.4631,80.6784,109276.0
2021-12-17 13:20:00,82.44,82.68,82.44,82.68,104393.0,80.698,80.9329,80.698,80.9329,104393.0
2021-12-17 13:30:00,82.68,82.81,82.63,82.69,144442.0,80.9329,81.0602,80.884,80.9427,144442.0
2021-12-17 13:40:00,82.7,82.72,82.54,82.71,117174.0,80.9525,80.9721,80.7959,80.9623,117174.0
2021-12-17 13:50:00,82.72,83.07,82.68,83.05,420103.0,80.9721,81.3147,80.9329,81.2951,420103.0
2021-12-17 14:00:00,83.05,83.06,82.73,82.82,184519.0,81.2951,81.3049,80.9819,81.07,184519.0
2021-12-17 14:10:00,82.81,83.02,82.79,82.91,118861.0,81.0602,81.2658,81.0406,81.1581,118861.0
2021-12-17 14:20:00,82.9,83.0,82.43,82.52,297474.0,81.1483,81.2462,80.6882,80.7763,297474.0
2021-12-17 14:30:00,82.52,82.7,82.51,82.64,214334.0,80.7763,80.9525,80.7665,80.8938,214334.0
2021-12-17 14:40:00,82.64,82.98,82.61,82.93,160358.0,80.8938,81.2266,80.8644,81.1777,160358.0
2021-12-17 14:50:00,82.93,82.98,82.72,82.92,161538.0,81.1777,81.2266,80.9721,81.1679,161538.0
2021-12-17 15:00:00,82.92,83.07,82.84,83.0,180149.0,81.1679,81.3147,81.0896,81.2462,180149.0
2021-12-17 15:10:00,83.01,83.01,82.58,82.86,253788.0,81.256,81.256,80.8351,81.1091,253788.0
2021-12-17 15:20:00,82.87,82.94,82.64,82.72,218323.0,81.1189,81.1875,80.8938,80.9721,218323.0
2021-12-17 15:30:00,82.73,82.91,82.63,82.85,285425.0,80.9819,81.1581,80.884,81.0994,285425.0
2021-12-17 15:40:00,82.86,83.05,82.73,82.76,567721.0,81.1091,81.2951,80.9819,81.0113,567721.0
2021-12-17 15:50:00,82.76,83.29,82.48,83.03,2105990.0,81.0113,81.5301,80.7372,81.2756,2105990.0
2021-12-20 09:30:00,82.05,83.07,81.82,82.04,910337.0,80.3163,81.3147,80.0911,80.3065,910337.0
2021-12-20 09:40:00,82.02,82.06,81.59,81.59,501740.0,80.2869,80.326,79.866,79.866,501740.0
2021-12-20 09:50:00,81.59,82.18,81.4,82.18,461036.0,79.866,80.4435,79.68,80.4435,461036.0
2021-12-20 10:00:00,82.14,82.62,82.1,82.48,325048.0,80.4044,80.8742,80.3652,80.7372,325048.0
2021-12-20 10:10:00,82.47,83.25,82.4,83.12,391720.0,80.7274,81.4909,80.6589,81.3636,391720.0
2021-12-20 10:20:00,83.09,83.21,82.82,82.88,306430.0,81.3343,81.4517,81.07,81.1287,306430.0
2021-12-20 10:30:00,82.86,82.91,82.61,82.7,302074.0,81.1091,81.1581,80.8644,80.9525,302074.0
2021-12-20 10:40:00,82.7,82.83,82.35,82.37,281649.0,80.9525,81.0798,80.6099,80.6295,281649.0
2021-12-20 10:50:00,82.39,82.47,81.79,81.91,327322.0,80.6491,80.7274,80.0618,80.1792,327322.0
2021-12-20 11:00:00,81.9,81.99,81.53,81.61,302975.0,80.1694,80.2575,79.8072,79.8856,302975.0
2021-12-20 11:10:00,81.61,81.78,81.51,81.64,285871.0,79.8856,80.052,79.7877,79.9149,285871.0
2021-12-20 11:20:00,81.63,81.66,81.27,81.38,396805.0,79.9051,79.9345,79.5527,79.6604,396805.0
2021-12-20 11:30:00,81.37,81.51,80.91,81.07,422282.0,79.6506,79.7877,79.2003,79.357,422282.0
2021-12-20 11:40:00,81.04,81.23,80.98,81.2,281356.0,79.3276,79.5136,79.2689,79.4842,281356.0
2021-12-20 11:50:00,81.2,81.53,81.2,81.48,306001.0,79.4842,79.8072,79.4842,79.7583,306001.0
2021-12-20 12:00:00,81.48,81.49,81.02,81.09,249356.0,79.7583,79.7681,79.308,79.3765,249356.0
2021-12-20 12:10:00,81.1,81.41,81.04,81.35,167928.0,79.3863,79.6898,79.3276,79.6311,167928.0
2021-12-20 12:20:00,81.39,81.53,81.26,81.42,211211.0,79.6702,79.8072,79.543,79.6996,211211.0
2021-12-20 12:30:00,81.43,81.44,81.21,81.36,151203.0,79.7094,79.7191,79.494,79.6408,151203.0
2021-12-20 12:40:00,81.36,81.44,81.29,81.35,165453.0,79.6408,79.7191,79.5723,79.6311,165453.0
2021-12-20 12:50:00,81.34,81.44,81.17,81.2,195067.0,79.6213,79.7191,79.4549,79.4842,195067.0
2021-12-20 13:00:00,81.19,81.3,81.14,81.24,184340.0,79.4744,79.5821,79.4255,79.5234,184340.0
2021-12-20 13:10:00,81.24,81.29,81.12,81.21,186323.0,79.5234,79.5723,79.4059,79.494,186323.0
2021-12-20 13:20:00,81.2,81.44,81.18,81.4,159448.0,79.4842,79.7191,79.4646,79.68,159448.0
2021-12-20 13:30:00,81.39,81.6,81.27,81.59,258468.0,79.6702,79.8758,79.5527,79.866,258468.0
2021-12-20 13:40:00,81.59,81.74,81.49,81.62,214049.0,79.866,80.0128,79.7681,79.8953,214049.0
2021-12-20 13:50:00,81.61,81.75,81.49,81.58,175510.0,79.8856,80.0226,79.7681,79.8562,175510.0
2021-12-20 14:00:00,81.6,81.77,81.52,81.75,129713.0,79.8758,80.0422,79.7975,80.0226,129713.0
2021-12-20 14:10:00,81.74,81.8,81.64,81.75,179264.0,80.0128,80.0715,79.9149,80.0226,179264.0
2021-12-20 14:20:00,81.75,81.83,81.54,81.6,210560.0,80.0226,80.1009,79.817,79.8758,210560.0
2021-12-20 14:30:00,81.58,81.6,81.4,81.45,202784.0,79.8562,79.8758,79.68,79.7289,202784.0
2021-12-20 14:40:00,81.45,81.6,81.38,81.54,226417.0,79.7289,79.8758,79.6604,79.817,226417.0
2021-12-20 14:50:00,81.54,81.85,81.54,81.71,236498.0,79.817,80.1205,79.817,79.9834,236498.0
2021-12-20 15:00:00,81.74,82.01,81.74,81.88,396780.0,80.0128,80.2771,80.0128,80.1499,396780.0
2021-12-20 15:10:00,81.89,82.1,81.85,82.06,251635.0,80.1596,80.3652,80.1205,80.326,251635.0
2021-12-20 15:20:00,82.06,82.19,81.96,82.1,421538.0,80.326,80.4533,80.2282,80.3652,421538.0
2021-12-20 15:30:00,82.09,82.14,81.88,82.02,364313.0,80.3554,80.4044,80.1499,80.2869,364313.0
2021-12-20 15:40:00,82.01,82.18,81.89,81.93,528816.0,80.2771,80.4435,80.1596,80.1988,528816.0
2021-12-20 15:50:00,81.93,82.28,81.92,82.07,1501789.0,80.1988,80.5414,80.189,80.3358,1501789.0
2021-12-21 09:30:00,88.99,89.79,87.35,88.98,6136757.0,87.1096,87.8927,85.5043,87.0998,6136757.0
2021-12-21 09:40:00,88.94,90.25,88.55,89.34,4853192.0,87.0607,88.343,86.6789,87.4522,4853192.0
2021-12-21 09:50:00,89.37,90.1,88.7,89.42,2871391.0,87.4816,88.1962,86.8257,87.5305,2871391.0
2021-12-21 10:00:00,89.43,89.83,88.11,88.36,2389505.0,87.5403,87.9319,86.2482,86.4929,2389505.0
2021-12-21 10:10:00,88.39,89.36,88.29,89.22,1602136.0,86.5223,87.4718,86.4244,87.3348,1602136.0
2021-12-21 10:20:00,89.23,89.42,88.52,89.3,1610969.0,87.3445,87.5305,86.6495,87.4131,1610969.0
2021-12-21 10:30:00,89.28,89.61,88.64,89.0,1238856.0,87.3935,87.7165,86.767,87.1194,1238856.0
2021-12-21 10:40:00,88.97,89.41,88.83,89.06,1134853.0,87.09,87.5207,86.953,87.1781,1134853.0
2021-12-21 10:50:00,89.08,89.24,88.74,88.87,1049137.0,87.1977,87.3543,86.8649,86.9922,1049137.0
2021-12-21 11:00:00,88.86,89.66,88.85,89.64,1301899.0,86.9824,87.7655,86.9726,87.7459,1301899.0
2021-12-21 11:10:00,89.63,89.95,89.45,89.69,924111.0,87.7361,88.0493,87.5599,87.7948,924111.0
2021-12-21 11:20:00,89.7,89.98,89.53,89.92,849076.0,87.8046,88.0787,87.6382,88.02,849076.0
2021-12-21 11:30:00,89.92,90.03,89.61,89.88,1139677.0,88.02,88.1276,87.7165,87.9808,1139677.0
2021-12-21 11:40:00,89.89,90.2,89.71,89.72,974052.0,87.9906,88.294,87.8144,87.8242,974052.0
2021-12-21 11:50:00,89.73,89.92,89.51,89.75,473687.0,87.834,88.02,87.6186,87.8536,473687.0
2021-12-21 12:00:00,89.76,90.01,89.67,89.92,495549.0,87.8633,88.1081,87.7752,88.02,495549.0
2021-12-21 12:10:00,89.91,89.95,89.58,89.6,360369.0,88.0102,88.0493,87.6871,87.7067,360369.0
2021-12-21 12:20:00,89.58,90.11,89.55,90.0,870359.0,87.6871,88.2059,87.6578,88.0983,870359.0
2021-12-21 12:30:00,90.0,90.02,89.72,89.91,456305.0,88.0983,88.1179,87.8242,88.0102,456305.0
2021-12-21 12:40:00,89.92,89.95,89.41,89.8,742762.0,88.02,88.0493,87.5207,87.9025,742762.0
2021-12-21 12:50:00,89.79,90.07,89.77,90.01,516091.0,87.8927,88.1668,87.8731,88.1081,516091.0
2021-12-21 13:00:00,90.02,90.34,89.81,90.32,636457.0,88.1179,88.4311,87.9123,88.4115,636457.0
2021-12-21 13:10:00,90.31,90.34,90.03,90.21,499842.0,88.4017,88.4311,88.1276,88.3038,499842.0
2021-12-21 13:20:00,90.2,90.21,89.88,90.09,597607.0,88.294,88.3038,87.9808,88.1864,597607.0
2021-12-21 13:30:00,90.09,90.5,90.06,90.32,667345.0,88.1864,88.5877,88.157,88.4115,667345.0
2021-12-21 13:40:00,90.32,90.45,90.24,90.38,378999.0,88.4115,88.5388,88.3332,88.4702,378999.0
2021-12-21 13:50:00,90.38,90.74,90.37,90.71,791145.0,88.4702,88.8226,88.4605,88.7933,791145.0
2021-12-21 14:00:00,90.71,90.87,90.62,90.87,450045.0,88.7933,88.9499,88.7052,88.9499,450045.0
2021-12-21 14:10:00,90.87,91.14,90.75,91.09,979131.0,88.9499,89.2142,88.8324,89.1652,979131.0
2021-12-21 14:20:00,91.09,91.1,90.66,90.84,796110.0,89.1652,89.175,88.7443,88.9205,796110.0
2021-12-21 14:30:00,90.84,90.99,90.59,90.6,598383.0,88.9205,89.0674,88.6758,88.6856,598383.0
2021-12-21 14:40:00,90.62,90.92,90.49,90.6,461617.0,88.7052,88.9988,88.5779,88.6856,461617.0
2021-12-21 14:50:00,90.6,90.72,90.45,90.66,460970.0,88.6856,88.8031,88.5388,88.7443,460970.0
2021-12-21 15:00:00,90.67,90.75,90.28,90.7,485500.0,88.7541,88.8324,88.3724,88.7835,485500.0
2021-12-21 15:10:00,90.69,90.75,90.45,90.51,422338.0,88.7737,88.8324,88.5388,88.5975,422338.0
2021-12-21 15:20:00,90.5,90.92,90.39,90.88,675300.0,88.5877,88.9988,88.48,88.9597,675300.0
2021-12-21 15:30:00,90.87,91.0,90.69,91.0,750255.0,88.9499,89.0771,88.7737,89.0771,750255.0
2021-12-21 15:40:00,90.99,91.05,90.78,90.96,889157.0,89.0674,89.1261,88.8618,89.038,889157.0
2021-12-21 15:50:00,90.95,91.01,90.4,90.68,2149626.0,89.0282,89.0869,88.4898,88.7639,2149626.0
2021-12-22 09:30:00,90.01,90.48,89.37,89.48,1744561.0,88.1081,88.5681,87.4816,87.5893,1744561.0
2021-12-22 09:40:00,89.51,90.32,89.1,90.13,1197572.0,87.6186,88.4115,87.2173,88.2255,1197572.0
2021-12-22 09:50:00,90.15,90.17,88.92,89.03,819671.0,88.2451,88.2647,87.0411,87.1488,819671.0
2021-12-22 10:00:00,89.06,89.47,88.96,89.44,598605.0,87.1781,87.5795,87.0802,87.5501,598605.0
2021-12-22 10:10:00,89.42,90.05,89.4,89.81,628895.0,87.5305,88.1472,87.511,87.9123,628895.0
2021-12-22 10:20:00,89.82,90.0,89.51,89.59,546185.0,87.9221,88.0983,87.6186,87.6969,546185.0
2021-12-22 10:30:00,89.57,89.67,89.26,89.55,507667.0,87.6774,87.7752,87.3739,87.6578,507667.0
2021-12-22 10:40:00,89.55,89.78,89.29,89.35,440053.0,87.6578,87.8829,87.4033,87.462,440053.0
2021-12-22 10:50:00,89.33,89.61,89.25,89.54,353084.0,87.4424,87.7165,87.3641,87.648,353084.0
2021-12-22 11:00:00,89.55,89.72,89.45,89.53,288405.0,87.6578,87.8242,87.5599,87.6382,288405.0
2021-12-22 11:10:00,89.54,89.94,89.51,89.91,255878.0,87.648,88.0395,87.6186,88.0102,255878.0
2021-12-22 11:20:00,89.91,90.01,89.7,89.78,336772.0,88.0102,88.1081,87.8046,87.8829,336772.0
2021-12-22 11:30:00,89.78,89.95,89.61,89.92,245531.0,87.8829,88.0493,87.7165,88.02,245531.0
2021-12-22 11:40:00,89.95,90.0,89.66,89.87,258739.0,88.0493,88.0983,87.7655,87.971,258739.0
2021-12-22 11:50:00,89.88,90.18,89.84,89.98,389258.0,87.9808,88.2745,87.9417,88.0787,389258.0
2021-12-22 12:00:00,89.99,90.18,89.95,89.97,186174.0,88.0885,88.2745,88.0493,88.0689,186174.0
2021-12-22 12:10:00,89.97,89.98,89.63,89.78,250388.0,88.0689,88.0787,87.7361,87.8829,250388.0
2021-12-22 12:20:00,89.78,89.88,89.67,89.79,160020.0,87.8829,87.9808,87.7752,87.8927,160020.0
2021-12-22 12:30:00,89.81,89.82,89.51,89.54,191251.0,87.9123,87.9221,87.6186,87.648,191251.0
2021-12-22 12:40:00,89.54,89.88,89.44,89.87,242530.0,87.648,87.9808,87.5501,87.971,242530.0
2021-12-22 12:50:00,89.87,89.94,89.76,89.94,163429.0,87.971,88.0395,87.8633,88.0395,163429.0
2021-12-22 13:00:00,89.93,90.1,89.82,89.92,219169.0,88.0298,88.1962,87.9221,88.02,219169.0
2021-12-22 13:10:00,89.92,89.96,89.8,89.9,136467.0,88.02,88.0591,87.9025,88.0004,136467.0
2021-12-22 13:20:00,89.91,89.93,89.72,89.73,161395.0,88.0102,88.0298,87.8242,87.834,161395.0
2021-12-22 13:30:00,89.74,89.74,89.49,89.53,219523.0,87.8438,87.8438,87.599,87.6382,219523.0
2021-12-22 13:40:00,89.54,89.6,89.4,89.49,166743.0,87.648,87.7067,87.511,87.599,166743.0
2021-12-22 13:50:00,89.49,89.61,89.47,89.57,171995.0,87.599,87.7165,87.5795,87.6774,171995.0
2021-12-22 14:00:00,89.56,89.71,89.42,89.6,119543.0,87.6676,87.8144,87.5305,87.7067,119543.0
2021-12-22 14:10:00,89.63,89.8,89.6,89.77,109722.0,87.7361,87.9025,87.7067,87.8731,109722.0
2021-12-22 14:20:00,89.76,89.8,89.54,89.6,151208.0,87.8633,87.9025,87.648,87.7067,151208.0
2021-12-22 14:30:00,89.61,89.91,89.6,89.83,158276.0,87.7165,88.0102,87.7067,87.9319,158276.0
2021-12-22 14:40:00,89.83,89.93,89.76,89.92,99897.0,87.9319,88.0298,87.8633,88.02,99897.0
2021-12-22 14:50:00,89.91,90.08,89.89,90.08,199326.0,88.0102,88.1766,87.9906,88.1766,199326.0
2021-12-22 15:00:00,90.08,90.14,90.03,90.13,203654.0,88.1766,88.2353,88.1276,88.2255,203654.0
2021-12-22 15:10:00,90.13,90.18,89.78,89.81,253391.0,88.2255,88.2745,87.8829,87.9123,253391.0
2021-12-22 15:20:00,89.83,90.05,89.76,89.96,284473.0,87.9319,88.1472,87.8633,88.0591,284473.0
2021-12-22 15:30:00,89.98,90.05,89.72,89.93,260773.0,88.0787,88.1472,87.8242,88.0298,260773.0
2021-12-22 15:40:00,89.93,89.95,89.78,89.9,271479.0,88.0298,88.0493,87.8829,88.0004,271479.0
2021-12-22 15:50:00,89.9,90.36,89.9,90.33,874083.0,88.0004,88.4507,88.0004,88.4213,874083.0
2021-12-23 09:30:00,90.7,91.84,90.35,91.39,1684074.0,88.7835,89.8994,88.4409,89.4589,1684074.0
2021-12-23 09:40:00,91.39,92.32,91.38,92.32,1319919.0,89.4589,90.3693,89.4491,90.3693,1319919.0
2021-12-23 09:50:00,92.33,93.19,92.17,93.13,1917929.0,90.379,91.2209,90.2224,91.1621,1917929.0
2021-12-23 10:00:00,93.14,93.95,93.13,93.35,2437364.0,91.1719,91.9648,91.1621,91.3775,2437364.0
2021-12-23 10:10:00,93.37,93.6,93.18,93.26,818239.0,91.3971,91.6222,91.2111,91.2894,818239.0
2021-12-23 10:20:00,93.25,93.58,93.17,93.28,691517.0,91.2796,91.6026,91.2013,91.309,691517.0
2021-12-23 10:30:00,93.29,93.38,92.82,92.89,928870.0,91.3188,91.4069,90.8587,90.9272,928870.0
2021-12-23 10:40:00,92.89,93.09,92.67,92.72,689311.0,90.9272,91.123,90.7119,90.7608,689311.0
2021-12-23 10:50:00,92.72,93.17,92.56,93.14,659213.0,90.7608,91.2013,90.6042,91.1719,659213.0
2021-12-23 11:00:00,93.14,93.39,93.01,93.06,664348.0,91.1719,91.4166,91.0447,91.0936,664348.0
2021-12-23 11:10:00,93.09,93.3,92.92,93.27,445558.0,91.123,91.3285,90.9566,91.2992,445558.0
2021-12-23 11:20:00,93.27,93.69,93.11,93.65,436889.0,91.2992,91.7103,91.1426,91.6711,436889.0
2021-12-23 11:30:00,93.66,94.4,93.63,94.08,1660680.0,91.6809,92.4053,91.6516,92.0921,1660680.0
2021-12-23 11:40:00,94.07,94.43,94.05,94.43,837019.0,92.0823,92.4347,92.0627,92.4347,837019.0
2021-12-23 11:50:00,94.43,94.78,94.41,94.57,854342.0,92.4347,92.7773,92.4151,92.5717,854342.0
2021-12-23 12:00:00,94.57,94.57,94.11,94.14,512153.0,92.5717,92.5717,92.1214,92.1508,512153.0
2021-12-23 12:10:00,94.14,94.7,94.05,94.56,525301.0,92.1508,92.699,92.0627,92.5619,525301.0
2021-12-23 12:20:00,94.57,94.93,94.23,94.36,1299750.0,92.5717,92.9241,92.2389,92.3661,1299750.0
2021-12-23 12:30:00,94.36,94.4,94.17,94.33,362677.0,92.3661,92.4053,92.1802,92.3368,362677.0
2021-12-23 12:40:00,94.33,94.71,94.32,94.45,507725.0,92.3368,92.7087,92.327,92.4542,507725.0
2021-12-23 12:50:00,94.45,94.46,94.19,94.44,280506.0,92.4542,92.464,92.1997,92.4445,280506.0
2021-12-23 13:00:00,94.46,94.63,94.36,94.4,275991.0,92.464,92.6304,92.3661,92.4053,275991.0
2021-12-23 13:10:00,94.4,94.44,94.28,94.35,201405.0,92.4053,92.4445,92.2878,92.3564,201405.0
2021-12-23 13:20:00,94.34,94.49,94.33,94.46,191971.0,92.3466,92.4934,92.3368,92.464,191971.0
2021-12-23 13:30:00,94.46,94.72,94.37,94.72,260819.0,92.464,92.7185,92.3759,92.7185,260819.0
2021-12-23 13:40:00,94.71,94.72,94.52,94.63,230980.0,92.7087,92.7185,92.5228,92.6304,230980.0
2021-12-23 13:50:00,94.66,94.93,94.64,94.91,367009.0,92.6598,92.9241,92.6402,92.9045,367009.0
2021-12-23 14:00:00,94.91,94.93,94.6,94.83,329532.0,92.9045,92.9241,92.6011,92.8262,329532.0
2021-12-23 14:10:00,94.83,95.0,94.75,94.95,470144.0,92.8262,92.9926,92.7479,92.9437,470144.0
2021-12-23 14:20:00,94.96,94.98,94.81,94.91,244709.0,92.9535,92.973,92.8066,92.9045,244709.0
2021-12-23 14:30:00,94.9,94.98,94.82,94.89,301057.0,92.8947,92.973,92.8164,92.8849,301057.0
2021-12-23 14:40:00,94.88,94.91,94.72,94.78,346158.0,92.8752,92.9045,92.7185,92.7773,346158.0
2021-12-23 14:50:00,94.79,94.93,94.71,94.72,309956.0,92.7871,92.9241,92.7087,92.7185,309956.0
2021-12-23 15:00:00,94.72,94.74,94.4,94.53,464228.0,92.7185,92.7381,92.4053,92.5326,464228.0
2021-12-23 15:10:00,94.53,94.61,94.4,94.45,315706.0,92.5326,92.6109,92.4053,92.4542,315706.0
2021-12-23 15:20:00,94.44,94.52,94.02,94.04,541611.0,92.4445,92.5228,92.0333,92.0529,541611.0
2021-12-23 15:30:00,94.04,94.55,94.0,94.52,694439.0,92.0529,92.5521,92.0138,92.5228,694439.0
2021-12-23 15:40:00,94.52,94.74,94.35,94.66,713360.0,92.5228,92.7381,92.3564,92.6598,713360.0
2021-12-23 15:50:00,94.66,94.67,94.28,94.39,1644051.0,92.6598,92.6696,92.2878,92.3955,1644051.0
2021-12-27 09:30:00,93.72,93.95,92.73,93.65,1891155.0,91.7397,91.9648,90.7706,91.6711,1891155.0
2021-12-27 09:40:00,93.66,93.93,93.01,93.43,882517.0,91.6809,91.9452,91.0447,91.4558,882517.0
2021-12-27 09:50:00,93.45,93.5,92.97,93.08,502853.0,91.4754,91.5243,91.0055,91.1132,502853.0
2021-12-27 10:00:00,93.11,93.68,93.08,93.66,589829.0,91.1426,91.7005,91.1132,91.6809,589829.0
2021-12-27 10:10:00,93.62,93.95,93.42,93.91,458298.0,91.6418,91.9648,91.446,91.9257,458298.0
2021-12-27 10:20:00,93.91,94.35,93.76,94.32,592133.0,91.9257,92.3564,91.7788,92.327,592133.0
2021-12-27 10:30:00,94.31,94.8,94.24,94.79,766828.0,92.3172,92.7968,92.2487,92.7871,766828.0
2021-12-27 10:40:00,94.79,94.92,94.63,94.85,348645.0,92.7871,92.9143,92.6304,92.8458,348645.0
2021-12-27 10:50:00,94.85,94.93,94.68,94.73,276639.0,92.8458,92.9241,92.6794,92.7283,276639.0
2021-12-27 11:00:00,94.72,94.92,94.59,94.64,189869.0,92.7185,92.9143,92.5913,92.6402,189869.0
2021-12-27 11:10:00,94.63,94.83,94.52,94.79,271416.0,92.6304,92.8262,92.5228,92.7871,271416.0
2021-12-27 11:20:00,94.79,94.8,94.36,94.6,294842.0,92.7871,92.7968,92.3661,92.6011,294842.0
2021-12-27 11:30:00,94.58,94.6,94.29,94.42,299591.0,92.5815,92.6011,92.2976,92.4249,299591.0
2021-12-27 11:40:00,94.4,94.49,94.17,94.2,292672.0,92.4053,92.4934,92.1802,92.2095,292672.0
2021-12-27 11:50:00,94.2,94.24,94.06,94.2,178686.0,92.2095,92.2487,92.0725,92.2095,178686.0
2021-12-27 12:00:00,94.21,94.23,94.05,94.21,187240.0,92.2193,92.2389,92.0627,92.2193,187240.0
2021-12-27 12:10:00,94.2,94.43,94.13,94.43,204193.0,92.2095,92.4347,92.141,92.4347,204193.0
2021-12-27 12:20:00,94.43,94.75,94.4,94.54,283523.0,92.4347,92.7479,92.4053,92.5423,283523.0
2021-12-27 12:30:00,94.55,94.56,94.23,94.34,132673.0,92.5521,92.5619,92.2389,92.3466,132673.0
2021-12-27 12:40:00,94.33,94.38,94.18,94.3,152518.0,92.3368,92.3857,92.1899,92.3074,152518.0
2021-12-27 12:50:00,94.32,94.33,94.15,94.28,134732.0,92.327,92.3368,92.1606,92.2878,134732.0
2021-12-27 13:00:00,94.28,94.36,94.26,94.3,130237.0,92.2878,92.3661,92.2683,92.3074,130237.0
2021-12-27 13:10:00,94.31,94.42,94.27,94.28,111106.0,92.3172,92.4249,92.278,92.2878,111106.0
2021-12-27 13:20:00,94.28,94.31,94.12,94.26,156537.0,92.2878,92.3172,92.1312,92.2683,156537.0
2021-12-27 13:30:00,94.27,94.37,94.23,94.33,112272.0,92.278,92.3759,92.2389,92.3368,112272.0
2021-12-27 13:40:00,94.34,94.42,94.25,94.36,112257.0,92.3466,92.4249,92.2585,92.3661,112257.0
2021-12-27 13:50:00,94.36,94.43,94.31,94.35,125403.0,92.3661,92.4347,92.3172,92.3564,125403.0
2021-12-27 14:00:00,94.35,94.42,94.28,94.42,102305.0,92.3564,92.4249,92.2878,92.4249,102305.0
2021-12-27 14:10:00,94.42,94.66,94.41,94.52,220731.0,92.4249,92.6598,92.4151,92.5228,220731.0
2021-12-27 14:20:00,94.53,94.71,94.45,94.68,177055.0,92.5326,92.7087,92.4542,92.6794,177055.0
2021-12-27 14:30:00,94.68,94.81,94.64,94.77,148077.0,92.6794,92.8066,92.6402,92.7675,148077.0
2021-12-27 14:40:00,94.77,94.79,94.47,94.48,184826.0,92.7675,92.7871,92.4738,92.4836,184826.0
2021-12-27 14:50:00,94.5,94.5,94.34,94.43,167012.0,92.5032,92.5032,92.3466,92.4347,167012.0
2021-12-27 15:00:00,94.43,94.44,94.23,94.35,180206.0,92.4347,92.4445,92.2389,92.3564,180206.0
2021-12-27 15:10:00,94.36,94.4,94.23,94.26,149609.0,92.3661,92.4053,92.2389,92.2683,149609.0
2021-12-27 15:20:00,94.25,94.32,94.13,94.23,185816.0,92.2585,92.327,92.141,92.2389,185816.0
2021-12-27 15:30:00,94.23,94.31,94.06,94.09,191294.0,92.2389,92.3172,92.0725,92.1019,191294.0
2021-12-27 15:40:00,94.09,94.28,94.05,94.13,266748.0,92.1019,92.2878,92.0627,92.141,266748.0
2021-12-27 15:50:00,94.13,94.48,94.13,94.43,834364.0,92.141,92.4836,92.141,92.4347,834364.0
2021-12-28 09:30:00,93.87,93.89,92.93,93.35,918949.0,91.8865,91.9061,90.9664,91.3775,918949.0
2021-12-28 09:40:00,93.37,93.85,92.58,92.79,803947.0,91.3971,91.8669,90.6238,90.8293,803947.0
2021-12-28 09:50:00,92.82,93.36,92.64,93.19,394299.0,90.8587,91.3873,90.6825,91.2209,394299.0
2021-12-28 10:00:00,93.19,93.6,92.67,92.69,436891.0,91.2209,91.6222,90.7119,90.7314,436891.0
2021-12-28 10:10:00,92.7,92.97,92.22,92.22,677309.0,90.7412,91.0055,90.2714,90.2714,677309.0
2021-12-28 10:20:00,92.23,92.65,92.23,92.58,339989.0,90.2812,90.6923,90.2812,90.6238,339989.0
2021-12-28 10:30:00,92.57,93.09,92.42,92.64,470210.0,90.614,91.123,90.4671,90.6825,470210.0
2021-12-28 10:40:00,92.65,92.83,92.61,92.73,259881.0,90.6923,90.8685,90.6531,90.7706,259881.0
2021-12-28 10:50:00,92.75,92.89,92.68,92.79,205020.0,90.7902,90.9272,90.7216,90.8293,205020.0
2021-12-28 11:00:00,92.8,93.08,92.72,92.73,217856.0,90.8391,91.1132,90.7608,90.7706,217856.0
2021-12-28 11:10:00,92.71,92.76,92.38,92.38,268922.0,90.751,90.8,90.428,90.428,268922.0
2021-12-28 11:20:00,92.38,92.7,92.36,92.62,338721.0,90.428,90.7412,90.4084,90.6629,338721.0
2021-12-28 11:30:00,92.62,92.65,92.33,92.5,233769.0,90.6629,90.6923,90.379,90.5454,233769.0
2021-12-28 11:40:00,92.5,92.79,92.5,92.72,198809.0,90.5454,90.8293,90.5454,90.7608,198809.0
2021-12-28 11:50:00,92.73,92.96,92.71,92.87,163347.0,90.7706,90.9957,90.751,90.9076,163347.0
2021-12-28 12:00:00,92.87,92.89,92.71,92.78,108444.0,90.9076,90.9272,90.751,90.8195,108444.0
2021-12-28 12:10:00,92.76,92.79,92.45,92.53,176714.0,90.8,90.8293,90.4965,90.5748,176714.0
2021-12-28 12:20:00,92.52,92.58,92.37,92.4,146819.0,90.565,90.6238,90.4182,90.4476,146819.0
2021-12-28 12:30:00,92.41,92.46,92.06,92.23,220918.0,90.4573,90.5063,90.1147,90.2812,220918.0
2021-12-28 12:40:00,92.23,92.33,92.17,92.24,149816.0,90.2812,90.379,90.2224,90.2909,149816.0
2021-12-28 12:50:00,92.21,92.38,92.19,92.36,116368.0,90.2616,90.428,90.242,90.4084,116368.0
2021-12-28 13:00:00,92.34,92.59,92.32,92.56,167211.0,90.3888,90.6335,90.3693,90.6042,167211.0
2021-12-28 13:10:00,92.53,92.56,92.39,92.41,83860.0,90.5748,90.6042,90.4378,90.4573,83860.0
2021-12-28 13:20:00,92.42,92.68,92.36,92.65,131056.0,90.4671,90.7216,90.4084,90.6923,131056.0
2021-12-28 13:30:00,92.64,92.75,92.39,92.41,152352.0,90.6825,90.7902,90.4378,90.4573,152352.0
2021-12-28 13:40:00,92.4,92.54,92.38,92.5,118697.0,90.4476,90.5846,90.428,90.5454,118697.0
2021-12-28 13:50:00,92.51,92.8,92.51,92.77,157186.0,90.5552,90.8391,90.5552,90.8097,157186.0
2021-12-28 14:00:00,92.76,92.8,92.47,92.47,147273.0,90.8,90.8391,90.5161,90.5161,147273.0
2021-12-28 14:10:00,92.48,92.73,92.48,92.67,121405.0,90.5259,90.7706,90.5259,90.7119,121405.0
2021-12-28 14:20:00,92.67,92.76,92.54,92.71,112787.0,90.7119,90.8,90.5846,90.751,112787.0
2021-12-28 14:30:00,92.71,92.96,92.7,92.96,186889.0,90.751,90.9957,90.7412,90.9957,186889.0
2021-12-28 14:40:00,92.95,93.2,92.85,92.99,238912.0,90.9859,91.2307,90.8881,91.0251,238912.0
2021-12-28 14:50:00,92.99,93.03,92.87,93.02,149571.0,91.0251,91.0642,90.9076,91.0545,149571.0
2021-12-28 15:00:00,93.03,93.15,92.94,93.13,129263.0,91.0642,91.1817,90.9762,91.1621,129263.0
2021-12-28 15:10:00,93.12,93.31,93.08,93.3,228246.0,91.1523,91.3383,91.1132,91.3285,228246.0
2021-12-28 15:20:00,93.3,93.37,93.24,93.36,269999.0,91.3285,91.3971,91.2698,91.3873,269999.0
2021-12-28 15:30:00,93.35,93.45,93.03,93.32,366526.0,91.3775,91.4754,91.0642,91.3481,366526.0
2021-12-28 15:40:00,93.31,93.42,93.25,93.28,271142.0,91.3383,91.446,91.2796,91.309,271142.0
2021-12-28 15:50:00,93.27,93.28,92.81,92.95,851422.0,91.2992,91.309,90.8489,90.9859,851422.0
2021-12-29 09:30:00,94.0,95.32,93.91,94.62,3252769.0,92.0138,93.3059,91.9257,92.6207,3252769.0
2021-12-29 09:40:00,94.64,95.68,94.61,95.45,1912432.0,92.6402,93.6583,92.6109,93.4331,1912432.0
2021-12-29 09:50:00,95.45,95.9,94.91,95.84,1480198.0,93.4331,93.8736,92.9045,93.8149,1480198.0
2021-12-29 10:00:00,95.83,95.94,95.35,95.42,927616.0,93.8051,93.9128,93.3352,93.4037,927616.0
2021-12-29 10:10:00,95.43,95.53,94.61,94.95,1289049.0,93.4135,93.5114,92.6109,92.9437,1289049.0
2021-12-29 10:20:00,94.94,95.37,94.93,95.36,741683.0,92.9339,93.3548,92.9241,93.345,741683.0
2021-12-29 10:30:00,95.36,95.62,95.19,95.44,900538.0,93.345,93.5995,93.1786,93.4233,900538.0
2021-12-29 10:40:00,95.44,95.72,95.22,95.51,657376.0,93.4233,93.6974,93.208,93.4918,657376.0
2021-12-29 10:50:00,95.51,95.51,95.17,95.38,359063.0,93.4918,93.4918,93.159,93.3646,359063.0
2021-12-29 11:00:00,95.37,96.22,95.31,96.16,1031394.0,93.3548,94.1868,93.2961,94.1281,1031394.0
2021-12-29 11:10:00,96.14,96.27,95.77,95.81,686117.0,94.1085,94.2358,93.7464,93.7855,686117.0
2021-12-29 11:20:00,95.81,96.39,95.8,95.93,897862.0,93.7855,94.3533,93.7757,93.903,897862.0
2021-12-29 11:30:00,95.93,96.47,95.87,96.46,620615.0,93.903,94.4316,93.8442,94.4218,620615.0
2021-12-29 11:40:00,96.46,96.58,96.3,96.32,758904.0,94.4218,94.5392,94.2652,94.2847,758904.0
2021-12-29 11:50:00,96.32,96.43,96.2,96.37,431530.0,94.2847,94.3924,94.1673,94.3337,431530.0
2021-12-29 12:00:00,96.38,96.4,96.01,96.36,433444.0,94.3435,94.363,93.9813,94.3239,433444.0
2021-12-29 12:10:00,96.37,96.41,96.18,96.28,367025.0,94.3337,94.3728,94.1477,94.2456,367025.0
2021-12-29 12:20:00,96.26,96.53,96.11,96.32,605971.0,94.226,94.4903,94.0792,94.2847,605971.0
2021-12-29 12:30:00,96.33,96.56,96.11,96.44,731557.0,94.2945,94.5197,94.0792,94.4022,731557.0
2021-12-29 12:40:00,96.45,96.68,96.37,96.68,582493.0,94.412,94.6371,94.3337,94.6371,582493.0
2021-12-29 12:50:00,96.68,96.75,96.4,96.48,514443.0,94.6371,94.7056,94.363,94.4413,514443.0
2021-12-29 13:00:00,96.49,96.59,96.43,96.57,270046.0,94.4511,94.549,94.3924,94.5294,270046.0
2021-12-29 13:10:00,96.57,96.59,96.42,96.47,311711.0,94.5294,94.549,94.3826,94.4316,311711.0
2021-12-29 13:20:00,96.46,96.47,96.27,96.43,253900.0,94.4218,94.4316,94.2358,94.3924,253900.0
2021-12-29 13:30:00,96.42,96.43,95.82,95.86,485933.0,94.3826,94.3924,93.7953,93.8344,485933.0
2021-12-29 13:40:00,95.86,96.17,95.66,96.13,559706.0,93.8344,94.1379,93.6387,94.0987,559706.0
2021-12-29 13:50:00,96.12,96.28,95.97,96.01,307198.0,94.089,94.2456,93.9421,93.9813,307198.0
2021-12-29 14:00:00,96.01,96.25,95.97,96.16,423928.0,93.9813,94.2162,93.9421,94.1281,423928.0
2021-12-29 14:10:00,96.16,96.33,96.13,96.2,272120.0,94.1281,94.2945,94.0987,94.1673,272120.0
2021-12-29 14:20:00,96.19,96.24,96.07,96.2,163043.0,94.1575,94.2064,94.04,94.1673,163043.0
2021-12-29 14:30:00,96.19,96.28,95.99,96.06,274105.0,94.1575,94.2456,93.9617,94.0302,274105.0
2021-12-29 14:40:00,96.06,96.09,95.83,95.92,239856.0,94.0302,94.0596,93.8051,93.8932,239856.0
2021-12-29 14:50:00,95.93,96.23,95.93,96.21,248525.0,93.903,94.1966,93.903,94.1771,248525.0
2021-12-29 15:00:00,96.2,96.21,96.03,96.15,149024.0,94.1673,94.1771,94.0009,94.1183,149024.0
2021-12-29 15:10:00,96.15,96.18,95.93,96.04,237214.0,94.1183,94.1477,93.903,94.0106,237214.0
2021-12-29 15:20:00,96.01,96.19,95.96,96.14,225749.0,93.9813,94.1575,93.9323,94.1085,225749.0
2021-12-29 15:30:00,96.14,96.34,96.11,96.17,318105.0,94.1085,94.3043,94.0792,94.1379,318105.0
2021-12-29 15:40:00,96.17,96.71,95.94,96.56,1181703.0,94.1379,94.6665,93.9128,94.5197,1181703.0
2021-12-29 15:50:00,96.56,96.68,96.1,96.17,1159103.0,94.5197,94.6371,94.0694,94.1379,1159103.0
2021-12-30 09:30:00,94.42,94.69,93.43,94.09,1803371.0,92.4249,92.6892,91.4558,92.1019,1803371.0
2021-12-30 09:40:00,94.12,94.55,93.87,94.2,962127.0,92.1312,92.5521,91.8865,92.2095,962127.0
2021-12-30 09:50:00,94.2,94.25,93.53,93.77,1050995.0,92.2095,92.2585,91.5537,91.7886,1050995.0
2021-12-30 10:00:00,93.78,94.53,93.6,94.36,710607.0,91.7984,92.5326,91.6222,92.3661,710607.0
2021-12-30 10:10:00,94.35,94.73,94.33,94.55,465230.0,92.3564,92.7283,92.3368,92.5521,465230.0
2021-12-30 10:20:00,94.54,94.55,94.17,94.38,345062.0,92.5423,92.5521,92.1802,92.3857,345062.0
2021-12-30 10:30:00,94.37,94.6,94.24,94.49,300016.0,92.3759,92.6011,92.2487,92.4934,300016.0
2021-12-30 10:40:00,94.49,95.08,94.47,94.95,564777.0,92.4934,93.0709,92.4738,92.9437,564777.0
2021-12-30 10:50:00,94.95,94.96,94.76,94.79,289320.0,92.9437,92.9535,92.7577,92.7871,289320.0
2021-12-30 11:00:00,94.78,94.84,94.57,94.7,277775.0,92.7773,92.836,92.5717,92.699,277775.0
2021-12-30 11:10:00,94.69,94.82,94.63,94.65,157021.0,92.6892,92.8164,92.6304,92.65,157021.0
2021-12-30 11:20:00,94.66,94.98,94.54,94.85,273992.0,92.6598,92.973,92.5423,92.8458,273992.0
2021-12-30 11:30:00,94.85,95.09,94.77,95.04,202224.0,92.8458,93.0807,92.7675,93.0318,202224.0
2021-12-30 11:40:00,95.04,95.08,94.77,94.85,195350.0,93.0318,93.0709,92.7675,92.8458,195350.0
2021-12-30 11:50:00,94.87,95.23,94.87,95.19,226389.0,92.8654,93.2178,92.8654,93.1786,226389.0
2021-12-30 12:00:00,95.2,95.4,95.16,95.35,299988.0,93.1884,93.3842,93.1492,93.3352,299988.0
2021-12-30 12:10:00,95.35,95.5,95.27,95.35,533229.0,93.3352,93.4821,93.2569,93.3352,533229.0
2021-12-30 12:20:00,95.36,95.37,95.11,95.23,175776.0,93.345,93.3548,93.1003,93.2178,175776.0
2021-12-30 12:30:00,95.24,95.35,95.12,95.34,101610.0,93.2276,93.3352,93.1101,93.3254,101610.0
2021-12-30 12:40:00,95.35,95.43,95.27,95.43,118923.0,93.3352,93.4135,93.2569,93.4135,118923.0
2021-12-30 12:50:00,95.43,95.51,95.37,95.38,107107.0,93.4135,93.4918,93.3548,93.3646,107107.0
2021-12-30 13:00:00,95.36,95.45,95.2,95.26,196117.0,93.345,93.4331,93.1884,93.2471,196117.0
2021-12-30 13:10:00,95.26,95.26,95.04,95.07,183429.0,93.2471,93.2471,93.0318,93.0611,183429.0
2021-12-30 13:20:00,95.07,95.18,95.01,95.06,134419.0,93.0611,93.1688,93.0024,93.0514,134419.0
2021-12-30 13:30:00,95.06,95.24,95.05,95.21,150335.0,93.0514,93.2276,93.0416,93.1982,150335.0
2021-12-30 13:40:00,95.2,95.22,95.07,95.08,103425.0,93.1884,93.208,93.0611,93.0709,103425.0
2021-12-30 13:50:00,95.08,95.24,95.06,95.1,115980.0,93.0709,93.2276,93.0514,93.0905,115980.0
2021-12-30 14:00:00,95.1,95.12,94.62,94.78,321095.0,93.0905,93.1101,92.6207,92.7773,321095.0
2021-12-30 14:10:00,94.79,94.81,94.53,94.8,202035.0,92.7871,92.8066,92.5326,92.7968,202035.0
2021-12-30 14:20:00,94.79,94.88,94.7,94.87,135387.0,92.7871,92.8752,92.699,92.8654,135387.0
2021-12-30 14:30:00,94.86,95.06,94.83,95.03,137322.0,92.8556,93.0514,92.8262,93.022,137322.0
2021-12-30 14:40:00,95.03,95.22,94.98,95.05,232926.0,93.022,93.208,92.973,93.0416,232926.0
2021-12-30 14:50:00,95.05,95.2,94.99,95.03,161751.0,93.0416,93.1884,92.9828,93.022,161751.0
2021-12-30 15:00:00,95.02,95.02,94.6,94.65,235918.0,93.0122,93.0122,92.6011,92.65,235918.0
2021-12-30 15:10:00,94.65,94.65,94.39,94.47,257246.0,92.65,92.65,92.3955,92.4738,257246.0
2021-12-30 15:20:00,94.46,94.48,94.22,94.28,275803.0,92.464,92.4836,92.2291,92.2878,275803.0
2021-12-30 15:30:00,94.28,94.45,94.28,94.32,271676.0,92.2878,92.4542,92.2878,92.327,271676.0
2021-12-30 15:40:00,94.33,94.38,94.15,94.19,320628.0,92.3368,92.3857,92.1606,92.1997,320628.0
2021-12-30 15:50:00,94.18,94.2,93.71,93.88,1196867.0,92.1899,92.2095,91.7299,91.8963,1196867.0
2021-12-31 09:30:00,94.1,94.4,93.7,94.21,588567.0,92.2105,92.5045,91.8186,92.3183,588567.0
2021-12-31 09:40:00,94.21,94.42,93.45,93.63,466353.0,92.3183,92.5241,91.5736,91.75,466353.0
2021-12-31 09:50:00,93.62,94.18,93.6,93.78,426228.0,91.7402,92.2889,91.7206,91.8969,426228.0
2021-12-31 10:00:00,93.8,93.85,93.42,93.72,289990.0,91.9165,91.9655,91.5442,91.8382,289990.0
2021-12-31 10:10:00,93.71,93.81,93.44,93.8,258282.0,91.8284,91.9263,91.5638,91.9165,258282.0
2021-12-31 10:20:00,93.79,93.8,93.45,93.78,220895.0,91.9067,91.9165,91.5736,91.8969,220895.0
2021-12-31 10:30:00,93.78,93.84,93.27,93.42,308925.0,91.8969,91.9557,91.3972,91.5442,308925.0
2021-12-31 10:40:00,93.42,93.56,93.35,93.47,120669.0,91.5442,91.6814,91.4756,91.5932,120669.0
2021-12-31 10:50:00,93.48,93.66,93.32,93.61,165757.0,91.603,91.7794,91.4462,91.7304,165757.0
2021-12-31 11:00:00,93.63,93.75,93.52,93.73,169649.0,91.75,91.8676,91.6422,91.848,169649.0
2021-12-31 11:10:00,93.73,93.87,93.64,93.87,164853.0,91.848,91.9851,91.7598,91.9851,164853.0
2021-12-31 11:20:00,93.88,94.1,93.82,93.95,327245.0,91.9949,92.2105,91.9361,92.0635,327245.0
2021-12-31 11:30:00,93.93,93.98,93.79,93.89,163915.0,92.0439,92.0929,91.9067,92.0047,163915.0
2021-12-31 11:40:00,93.89,94.0,93.88,93.92,109072.0,92.0047,92.1125,91.9949,92.0341,109072.0
2021-12-31 11:50:00,93.92,93.93,93.66,93.71,174359.0,92.0341,92.0439,91.7794,91.8284,174359.0
2021-12-31 12:00:00,93.71,94.05,93.58,93.93,191286.0,91.8284,92.1615,91.701,92.0439,191286.0
2021-12-31 12:10:00,93.93,94.03,93.71,93.72,169438.0,92.0439,92.1419,91.8284,91.8382,169438.0
2021-12-31 12:20:00,93.72,93.82,93.66,93.78,98024.0,91.8382,91.9361,91.7794,91.8969,98024.0
2021-12-31 12:30:00,93.78,93.97,93.72,93.97,92692.0,91.8969,92.0831,91.8382,92.0831,92692.0
2021-12-31 12:40:00,93.96,94.01,93.87,93.88,102012.0,92.0733,92.1223,91.9851,91.9949,102012.0
2021-12-31 12:50:00,93.9,94.09,93.85,94.06,132373.0,92.0145,92.2007,91.9655,92.1713,132373.0
2021-12-31 13:00:00,94.06,94.1,93.95,93.96,118155.0,92.1713,92.2105,92.0635,92.0733,118155.0
2021-12-31 13:10:00,93.96,93.97,93.85,93.88,78054.0,92.0733,92.0831,91.9655,91.9949,78054.0
2021-12-31 13:20:00,93.88,94.01,93.87,94.01,43553.0,91.9949,92.1223,91.9851,92.1223,43553.0
2021-12-31 13:30:00,94.0,94.06,93.93,93.98,67958.0,92.1125,92.1713,92.0439,92.0929,67958.0
2021-12-31 13:40:00,93.97,94.0,93.88,93.99,80553.0,92.0831,92.1125,91.9949,92.1027,80553.0
2021-12-31 13:50:00,93.99,94.05,93.96,93.98,113544.0,92.1027,92.1615,92.0733,92.0929,113544.0
2021-12-31 14:00:00,93.98,93.99,93.8,93.81,120614.0,92.0929,92.1027,91.9165,91.9263,120614.0
2021-12-31 14:10:00,93.8,93.86,93.68,93.74,98653.0,91.9165,91.9753,91.799,91.8578,98653.0
2021-12-31 14:20:00,93.75,93.8,93.72,93.79,61602.0,91.8676,91.9165,91.8382,91.9067,61602.0
2021-12-31 14:30:00,93.78,93.83,93.74,93.77,91266.0,91.8969,91.9459,91.8578,91.8872,91266.0
2021-12-31 14:40:00,93.77,93.79,93.66,93.68,77994.0,91.8872,91.9067,91.7794,91.799,77994.0
2021-12-31 14:50:00,93.68,93.71,93.56,93.61,128540.0,91.799,91.8284,91.6814,91.7304,128540.0
2021-12-31 15:00:00,93.62,93.8,93.61,93.68,137425.0,91.7402,91.9165,91.7304,91.799,137425.0
2021-12-31 15:10:00,93.68,93.73,93.55,93.6,141957.0,91.799,91.848,91.6716,91.7206,141957.0
2021-12-31 15:20:00,93.6,93.7,93.52,93.62,136245.0,91.7206,91.8186,91.6422,91.7402,136245.0
2021-12-31 15:30:00,93.63,93.65,93.37,93.45,236181.0,91.75,91.7696,91.4952,91.5736,236181.0
2021-12-31 15:40:00,93.45,93.56,93.38,93.38,245820.0,91.5736,91.6814,91.505,91.505,245820.0
2021-12-31 15:50:00,93.39,93.45,93.03,93.12,885166.0,91.5148,91.5736,91.162,91.2502,885166.0
2022-01-03 09:30:00,93.96,95.64,93.9,94.98,1580289.0,92.0733,93.7196,92.0145,93.0729,1580289.0
2022-01-03 09:40:00,94.96,95.09,93.82,93.85,940786.0,93.0533,93.1806,91.9361,91.9655,940786.0
2022-01-03 09:50:00,93.86,93.99,93.48,93.75,543958.0,91.9753,92.1027,91.603,91.8676,543958.0
2022-01-03 10:00:00,93.75,94.79,93.71,94.71,685638.0,91.8676,92.8867,91.8284,92.8083,685638.0
2022-01-03 10:10:00,94.71,94.86,94.35,94.67,456914.0,92.8083,92.9553,92.4555,92.7691,456914.0
2022-01-03 10:20:00,94.64,94.8,94.36,94.6,368150.0,92.7397,92.8965,92.4653,92.7005,368150.0
2022-01-03 10:30:00,94.61,94.63,93.99,94.14,355927.0,92.7103,92.7299,92.1027,92.2497,355927.0
2022-01-03 10:40:00,94.14,94.6,93.95,94.52,298108.0,92.2497,92.7005,92.0635,92.6221,298108.0
2022-01-03 10:50:00,94.53,94.82,94.44,94.59,394529.0,92.6319,92.9161,92.5437,92.6907,394529.0
2022-01-03 11:00:00,94.59,94.88,94.57,94.78,325992.0,92.6907,92.9749,92.6711,92.8769,325992.0
2022-01-03 11:10:00,94.77,94.78,94.33,94.39,303258.0,92.8671,92.8769,92.4359,92.4947,303258.0
2022-01-03 11:20:00,94.38,94.74,94.29,94.54,238249.0,92.4849,92.8377,92.3967,92.6417,238249.0
2022-01-03 11:30:00,94.53,94.67,94.15,94.16,251678.0,92.6319,92.7691,92.2595,92.2693,251678.0
2022-01-03 11:40:00,94.16,94.72,94.14,94.63,152830.0,92.2693,92.8181,92.2497,92.7299,152830.0
2022-01-03 11:50:00,94.62,94.73,94.46,94.71,144976.0,92.7201,92.8279,92.5633,92.8083,144976.0
2022-01-03 12:00:00,94.69,95.09,94.6,95.07,352930.0,92.7887,93.1806,92.7005,93.161,352930.0
2022-01-03 12:10:00,95.07,95.1,94.84,94.98,275314.0,93.161,93.1904,92.9357,93.0729,275314.0
2022-01-03 12:20:00,94.98,95.25,94.95,95.08,281750.0,93.0729,93.3374,93.0435,93.1708,281750.0
2022-01-03 12:30:00,95.09,95.18,94.99,95.1,155643.0,93.1806,93.2688,93.0827,93.1904,155643.0
2022-01-03 12:40:00,95.1,95.19,94.95,95.19,117382.0,93.1904,93.2786,93.0435,93.2786,117382.0
2022-01-03 12:50:00,95.19,95.42,95.17,95.33,272229.0,93.2786,93.504,93.259,93.4158,272229.0
2022-01-03 13:00:00,95.31,95.32,95.23,95.25,145464.0,93.3962,93.406,93.3178,93.3374,145464.0
2022-01-03 13:10:00,95.25,95.35,95.17,95.33,186369.0,93.3374,93.4354,93.259,93.4158,186369.0
2022-01-03 13:20:00,95.34,95.41,95.27,95.31,150989.0,93.4256,93.4942,93.357,93.3962,150989.0
2022-01-03 13:30:00,95.3,95.35,95.21,95.27,127390.0,93.3864,93.4354,93.2982,93.357,127390.0
2022-01-03 13:40:00,95.27,95.56,95.24,95.46,299656.0,93.357,93.6412,93.3276,93.5432,299656.0
2022-01-03 13:50:00,95.46,95.58,95.43,95.55,209537.0,93.5432,93.6608,93.5138,93.6314,209537.0
2022-01-03 14:00:00,95.53,95.54,95.29,95.3,245063.0,93.6118,93.6216,93.3766,93.3864,245063.0
2022-01-03 14:10:00,95.3,95.39,95.22,95.25,150575.0,93.3864,93.4746,93.308,93.3374,150575.0
2022-01-03 14:20:00,95.25,95.25,95.14,95.19,97360.0,93.3374,93.3374,93.2296,93.2786,97360.0
2022-01-03 14:30:00,95.19,95.37,95.17,95.32,176334.0,93.2786,93.455,93.259,93.406,176334.0
2022-01-03 14:40:00,95.31,95.57,95.3,95.52,122272.0,93.3962,93.651,93.3864,93.602,122272.0
2022-01-03 14:50:00,95.51,95.57,95.48,95.49,167646.0,93.5922,93.651,93.5628,93.5726,167646.0
2022-01-03 15:00:00,95.47,95.48,95.35,95.44,124160.0,93.553,93.5628,93.4354,93.5236,124160.0
2022-01-03 15:10:00,95.44,95.79,95.41,95.79,282781.0,93.5236,93.8666,93.4942,93.8666,282781.0
2022-01-03 15:20:00,95.78,95.8,95.62,95.7,249546.0,93.8568,93.8764,93.7,93.7784,249546.0
2022-01-03 15:30:00,95.7,95.84,95.65,95.72,312315.0,93.7784,93.9156,93.7294,93.798,312315.0
2022-01-03 15:40:00,95.71,95.78,95.54,95.72,385136.0,93.7882,93.8568,93.6216,93.798,385136.0
2022-01-03 15:50:00,95.72,95.8,95.49,95.76,1067581.0,93.798,93.8764,93.5726,93.8372,1067581.0
2022-01-04 09:30:00,95.69,95.88,95.15,95.54,1332041.0,93.7686,93.9548,93.2394,93.6216,1332041.0
2022-01-04 09:40:00,95.53,95.63,95.25,95.49,588334.0,93.6118,93.7098,93.3374,93.5726,588334.0
2022-01-04 09:50:00,95.49,95.86,95.28,95.47,507440.0,93.5726,93.9352,93.3668,93.553,507440.0
2022-01-04 10:00:00,95.46,95.5,94.93,95.49,463305.0,93.5432,93.5824,93.0239,93.5726,463305.0
2022-01-04 10:10:00,95.5,95.54,95.09,95.3,398827.0,93.5824,93.6216,93.1806,93.3864,398827.0
2022-01-04 10:20:00,95.3,95.63,95.29,95.62,308854.0,93.3864,93.7098,93.3766,93.7,308854.0
2022-01-04 10:30:00,95.62,95.66,94.38,94.48,654102.0,93.7,93.7392,92.4849,92.5829,654102.0
2022-01-04 10:40:00,94.47,94.76,94.26,94.69,476750.0,92.5731,92.8573,92.3673,92.7887,476750.0
2022-01-04 10:50:00,94.7,94.7,94.07,94.13,445406.0,92.7985,92.7985,92.1811,92.2399,445406.0
2022-01-04 11:00:00,94.14,94.15,93.54,93.86,592047.0,92.2497,92.2595,91.6618,91.9753,592047.0
2022-01-04 11:10:00,93.86,94.36,93.56,94.36,475570.0,91.9753,92.4653,91.6814,92.4653,475570.0
2022-01-04 11:20:00,94.37,94.4,93.59,93.82,414368.0,92.4751,92.5045,91.7108,91.9361,414368.0
2022-01-04 11:30:00,93.83,94.37,93.75,94.37,295281.0,91.9459,92.4751,91.8676,92.4751,295281.0
2022-01-04 11:40:00,94.36,94.61,94.3,94.57,276893.0,92.4653,92.7103,92.4065,92.6711,276893.0
2022-01-04 11:50:00,94.58,94.64,94.44,94.47,228840.0,92.6809,92.7397,92.5437,92.5731,228840.0
2022-01-04 12:00:00,94.46,94.63,94.33,94.5,202074.0,92.5633,92.7299,92.4359,92.6025,202074.0
2022-01-04 12:10:00,94.48,95.03,94.45,94.85,185860.0,92.5829,93.1219,92.5535,92.9455,185860.0
2022-01-04 12:20:00,94.86,94.96,94.78,94.9,139750.0,92.9553,93.0533,92.8769,92.9945,139750.0
2022-01-04 12:30:00,94.93,95.06,94.85,95.01,145055.0,93.0239,93.1512,92.9455,93.1023,145055.0
2022-01-04 12:40:00,95.0,95.07,94.94,94.99,108773.0,93.0925,93.161,93.0337,93.0827,108773.0
2022-01-04 12:50:00,95.0,95.06,94.83,94.87,162284.0,93.0925,93.1512,92.9259,92.9651,162284.0
2022-01-04 13:00:00,94.87,95.13,94.86,94.98,127904.0,92.9651,93.2198,92.9553,93.0729,127904.0
2022-01-04 13:10:00,94.98,95.02,94.8,94.87,143268.0,93.0729,93.1121,92.8965,92.9651,143268.0
2022-01-04 13:20:00,94.88,95.14,94.86,94.96,120454.0,92.9749,93.2296,92.9553,93.0533,120454.0
2022-01-04 13:30:00,94.97,95.07,94.73,95.0,158220.0,93.0631,93.161,92.8279,93.0925,158220.0
2022-01-04 13:40:00,94.97,95.13,94.95,95.02,132138.0,93.0631,93.2198,93.0435,93.1121,132138.0
2022-01-04 13:50:00,95.0,95.04,94.81,94.9,179380.0,93.0925,93.1316,92.9063,92.9945,179380.0
2022-01-04 14:00:00,94.88,95.04,94.85,94.89,167061.0,92.9749,93.1316,92.9455,92.9847,167061.0
2022-01-04 14:10:00,94.88,95.05,94.85,94.95,125977.0,92.9749,93.1414,92.9455,93.0435,125977.0
2022-01-04 14:20:00,94.94,95.12,94.93,94.98,138793.0,93.0337,93.21,93.0239,93.0729,138793.0
2022-01-04 14:30:00,94.99,95.35,94.99,95.19,155884.0,93.0827,93.4354,93.0827,93.2786,155884.0
2022-01-04 14:40:00,95.19,95.57,95.16,95.42,252317.0,93.2786,93.651,93.2492,93.504,252317.0
2022-01-04 14:50:00,95.43,95.82,95.42,95.76,321128.0,93.5138,93.896,93.504,93.8372,321128.0
2022-01-04 15:00:00,95.75,95.88,95.64,95.84,338923.0,93.8274,93.9548,93.7196,93.9156,338923.0
2022-01-04 15:10:00,95.84,96.19,95.82,96.06,424048.0,93.9156,94.2586,93.896,94.1312,424048.0
2022-01-04 15:20:00,96.05,96.19,95.94,96.16,344948.0,94.1214,94.2586,94.0136,94.2292,344948.0
2022-01-04 15:30:00,96.16,96.26,95.98,96.18,488512.0,94.2292,94.3272,94.0528,94.2488,488512.0
2022-01-04 15:40:00,96.18,96.3,96.05,96.25,674810.0,94.2488,94.3663,94.1214,94.3174,674810.0
2022-01-04 15:50:00,96.24,96.59,96.2,96.37,1702465.0,94.3076,94.6505,94.2684,94.4349,1702465.0
2022-01-05 09:30:00,95.33,97.54,95.29,97.21,2176332.0,93.4158,95.5815,93.3766,95.2581,2176332.0
2022-01-05 09:40:00,97.22,97.94,97.0,97.5,1225697.0,95.2679,95.9734,95.0523,95.5423,1225697.0
2022-01-05 09:50:00,97.5,97.98,97.3,97.56,717837.0,95.5423,96.0126,95.3463,95.601,717837.0
2022-01-05 10:00:00,97.56,98.26,97.4,98.01,1220265.0,95.601,96.287,95.4443,96.042,1220265.0
2022-01-05 10:10:00,98.01,98.09,97.7,97.94,533862.0,96.042,96.1204,95.7382,95.9734,533862.0
2022-01-05 10:20:00,97.94,98.45,97.94,98.11,744360.0,95.9734,96.4732,95.9734,96.14,744360.0
2022-01-05 10:30:00,98.1,98.11,97.25,97.43,1082925.0,96.1302,96.14,95.2973,95.4737,1082925.0
2022-01-05 10:40:00,97.43,97.9,97.43,97.72,496407.0,95.4737,95.9342,95.4737,95.7578,496407.0
2022-01-05 10:50:00,97.72,97.8,97.49,97.77,442145.0,95.7578,95.8362,95.5325,95.8068,442145.0
2022-01-05 11:00:00,97.77,98.06,97.41,97.59,496773.0,95.8068,96.091,95.4541,95.6304,496773.0
2022-01-05 11:10:00,97.6,97.68,97.34,97.52,560352.0,95.6402,95.7186,95.3855,95.5619,560352.0
2022-01-05 11:20:00,97.53,97.85,97.49,97.77,266120.0,95.5717,95.8852,95.5325,95.8068,266120.0
2022-01-05 11:30:00,97.77,97.97,97.62,97.87,270295.0,95.8068,96.0028,95.6598,95.9048,270295.0
2022-01-05 11:40:00,97.88,98.27,97.73,98.04,473370.0,95.9146,96.2968,95.7676,96.0714,473370.0
2022-01-05 11:50:00,98.04,98.32,97.97,98.28,343989.0,96.0714,96.3458,96.0028,96.3066,343989.0
2022-01-05 12:00:00,98.28,98.32,97.93,97.94,282573.0,96.3066,96.3458,95.9636,95.9734,282573.0
2022-01-05 12:10:00,97.95,98.18,97.71,98.13,249411.0,95.9832,96.2086,95.748,96.1596,249411.0
2022-01-05 12:20:00,98.12,98.39,98.0,98.27,352771.0,96.1498,96.4144,96.0322,96.2968,352771.0
2022-01-05 12:30:00,98.26,98.32,97.68,97.73,313134.0,96.287,96.3458,95.7186,95.7676,313134.0
2022-01-05 12:40:00,97.73,97.79,97.38,97.4,371238.0,95.7676,95.8264,95.4247,95.4443,371238.0
2022-01-05 12:50:00,97.4,97.46,97.01,97.19,450834.0,95.4443,95.5031,95.0621,95.2385,450834.0
2022-01-05 13:00:00,97.17,97.36,96.47,96.55,584406.0,95.2189,95.4051,94.5329,94.6113,584406.0
2022-01-05 13:10:00,96.56,97.0,96.41,96.76,448494.0,94.6211,95.0523,94.4741,94.8171,448494.0
2022-01-05 13:20:00,96.76,97.09,96.75,96.98,195301.0,94.8171,95.1405,94.8073,95.0327,195301.0
2022-01-05 13:30:00,96.98,97.16,96.86,96.88,188352.0,95.0327,95.2091,94.9151,94.9347,188352.0
2022-01-05 13:40:00,96.92,97.01,96.65,96.67,166044.0,94.9739,95.0621,94.7093,94.7289,166044.0
2022-01-05 13:50:00,96.68,97.0,96.65,96.97,121668.0,94.7387,95.0523,94.7093,95.0229,121668.0
2022-01-05 14:00:00,96.99,97.27,96.18,96.59,643274.0,95.0425,95.3169,94.2488,94.6505,643274.0
2022-01-05 14:10:00,96.61,96.62,96.07,96.1,573415.0,94.6701,94.6799,94.141,94.1704,573415.0
2022-01-05 14:20:00,96.09,96.13,95.81,95.9,356322.0,94.1606,94.1998,93.8862,93.9744,356322.0
2022-01-05 14:30:00,95.9,96.14,95.75,95.8,274218.0,93.9744,94.2096,93.8274,93.8764,274218.0
2022-01-05 14:40:00,95.8,95.8,95.29,95.44,488436.0,93.8764,93.8764,93.3766,93.5236,488436.0
2022-01-05 14:50:00,95.43,95.75,95.43,95.58,200709.0,93.5138,93.8274,93.5138,93.6608,200709.0
2022-01-05 15:00:00,95.57,95.57,94.77,94.96,505597.0,93.651,93.651,92.8671,93.0533,505597.0
2022-01-05 15:10:00,95.0,95.48,94.94,95.25,328359.0,93.0925,93.5628,93.0337,93.3374,328359.0
2022-01-05 15:20:00,95.22,95.31,94.93,94.96,249787.0,93.308,93.3962,93.0239,93.0533,249787.0
2022-01-05 15:30:00,94.95,95.1,94.76,94.95,371685.0,93.0435,93.1904,92.8573,93.0435,371685.0
2022-01-05 15:40:00,94.94,95.11,94.8,94.8,431850.0,93.0337,93.2002,92.8965,92.8965,431850.0
2022-01-05 15:50:00,94.8,94.91,94.35,94.4,1417279.0,92.8965,93.0043,92.4555,92.5045,1417279.0
2022-01-06 09:30:00,95.13,96.62,95.06,95.9,1286258.0,93.2198,94.6799,93.1512,93.9744,1286258.0
2022-01-06 09:40:00,95.94,96.54,95.65,96.15,797555.0,94.0136,94.6015,93.7294,94.2194,797555.0
2022-01-06 09:50:00,96.16,96.19,94.89,95.02,504803.0,94.2292,94.2586,92.9847,93.1121,504803.0
2022-01-06 10:00:00,95.01,95.26,94.12,94.42,553573.0,93.1023,93.3472,92.2301,92.5241,553573.0
2022-01-06 10:10:00,94.42,95.5,94.38,94.61,630166.0,92.5241,93.5824,92.4849,92.7103,630166.0
2022-01-06 10:20:00,94.6,95.88,94.51,95.68,680562.0,92.7005,93.9548,92.6123,93.7588,680562.0
2022-01-06 10:30:00,95.66,96.71,95.66,96.46,780119.0,93.7392,94.7681,93.7392,94.5231,780119.0
2022-01-06 10:40:00,96.48,96.5,95.83,96.17,787524.0,94.5427,94.5623,93.9058,94.239,787524.0
2022-01-06 10:50:00,96.17,96.18,95.66,95.7,462385.0,94.239,94.2488,93.7392,93.7784,462385.0
2022-01-06 11:00:00,95.72,96.1,95.6,95.9,327811.0,93.798,94.1704,93.6804,93.9744,327811.0
2022-01-06 11:10:00,95.91,96.01,95.67,95.77,295882.0,93.9842,94.0822,93.749,93.847,295882.0
2022-01-06 11:20:00,95.77,95.77,95.25,95.53,310681.0,93.847,93.847,93.3374,93.6118,310681.0
2022-01-06 11:30:00,95.52,95.63,94.96,95.31,677334.0,93.602,93.7098,93.0533,93.3962,677334.0
2022-01-06 11:40:00,95.34,95.66,95.25,95.64,295557.0,93.4256,93.7392,93.3374,93.7196,295557.0
2022-01-06 11:50:00,95.63,95.81,95.51,95.67,240974.0,93.7098,93.8862,93.5922,93.749,240974.0
2022-01-06 12:00:00,95.67,95.82,95.41,95.79,232518.0,93.749,93.896,93.4942,93.8666,232518.0
2022-01-06 12:10:00,95.78,96.13,95.71,96.1,322593.0,93.8568,94.1998,93.7882,94.1704,322593.0
2022-01-06 12:20:00,96.11,96.48,96.01,96.48,305879.0,94.1802,94.5427,94.0822,94.5427,305879.0
2022-01-06 12:30:00,96.47,96.53,96.17,96.32,273137.0,94.5329,94.5917,94.239,94.3859,273137.0
2022-01-06 12:40:00,96.32,96.62,96.29,96.43,184747.0,94.3859,94.6799,94.3566,94.4937,184747.0
2022-01-06 12:50:00,96.42,96.44,96.28,96.3,136677.0,94.4839,94.5035,94.3468,94.3663,136677.0
2022-01-06 13:00:00,96.32,96.4,96.14,96.22,245889.0,94.3859,94.4643,94.2096,94.288,245889.0
2022-01-06 13:10:00,96.21,96.27,95.94,96.09,151984.0,94.2782,94.337,94.0136,94.1606,151984.0
2022-01-06 13:20:00,96.09,96.12,95.65,95.69,164424.0,94.1606,94.19,93.7294,93.7686,164424.0
2022-01-06 13:30:00,95.69,95.97,95.65,95.72,173087.0,93.7686,94.043,93.7294,93.798,173087.0
2022-01-06 13:40:00,95.71,96.05,95.65,95.9,145606.0,93.7882,94.1214,93.7294,93.9744,145606.0
2022-01-06 13:50:00,95.89,96.14,95.82,96.11,105515.0,93.9646,94.2096,93.896,94.1802,105515.0
2022-01-06 14:00:00,96.1,96.15,95.79,96.03,150100.0,94.1704,94.2194,93.8666,94.1018,150100.0
2022-01-06 14:10:00,96.04,96.27,95.97,96.15,161996.0,94.1116,94.337,94.043,94.2194,161996.0
2022-01-06 14:20:00,96.17,96.22,95.97,96.16,173682.0,94.239,94.288,94.043,94.2292,173682.0
2022-01-06 14:30:00,96.17,96.19,95.86,96.03,165071.0,94.239,94.2586,93.9352,94.1018,165071.0
2022-01-06 14:40:00,96.02,96.32,96.0,96.25,167262.0,94.092,94.3859,94.0724,94.3174,167262.0
2022-01-06 14:50:00,96.27,96.3,96.1,96.13,125411.0,94.337,94.3663,94.1704,94.1998,125411.0
2022-01-06 15:00:00,96.15,96.25,95.96,95.96,149104.0,94.2194,94.3174,94.0332,94.0332,149104.0
2022-01-06 15:10:00,95.96,96.03,95.52,95.57,238418.0,94.0332,94.1018,93.602,93.651,238418.0
2022-01-06 15:20:00,95.6,95.64,95.44,95.59,226917.0,93.6804,93.7196,93.5236,93.6706,226917.0
2022-01-06 15:30:00,95.59,95.78,95.51,95.57,273060.0,93.6706,93.8568,93.5922,93.651,273060.0
2022-01-06 15:40:00,95.58,95.79,95.35,95.43,454944.0,93.6608,93.8666,93.4354,93.5138,454944.0
2022-01-06 15:50:00,95.43,95.74,95.21,95.66,875503.0,93.5138,93.8176,93.2982,93.7392,875503.0
2022-01-07 09:30:00,96.08,97.19,96.0,96.65,1088172.0,94.1508,95.2385,94.0724,94.7093,1088172.0
2022-01-07 09:40:00,96.66,96.85,96.25,96.58,556143.0,94.7191,94.9053,94.3174,94.6407,556143.0
2022-01-07 09:50:00,96.56,96.78,96.31,96.62,330163.0,94.6211,94.8367,94.3761,94.6799,330163.0
2022-01-07 10:00:00,96.62,96.62,95.66,95.71,361308.0,94.6799,94.6799,93.7392,93.7882,361308.0
2022-01-07 10:10:00,95.69,96.1,95.31,95.31,411965.0,93.7686,94.1704,93.3962,93.3962,411965.0
2022-01-07 10:20:00,95.31,95.6,94.95,95.18,370485.0,93.3962,93.6804,93.0435,93.2688,370485.0
2022-01-07 10:30:00,95.18,95.26,94.64,94.7,445555.0,93.2688,93.3472,92.7397,92.7985,445555.0
2022-01-07 10:40:00,94.72,94.9,94.3,94.53,325594.0,92.8181,92.9945,92.4065,92.6319,325594.0
2022-01-07 10:50:00,94.54,94.6,93.94,94.56,418564.0,92.6417,92.7005,92.0537,92.6613,418564.0
2022-01-07 11:00:00,94.57,94.97,94.45,94.8,265464.0,92.6711,93.0631,92.5535,92.8965,265464.0
2022-01-07 11:10:00,94.81,94.89,94.45,94.48,189883.0,92.9063,92.9847,92.5535,92.5829,189883.0
2022-01-07 11:20:00,94.5,95.14,94.49,95.11,214861.0,92.6025,93.2296,92.5927,93.2002,214861.0
2022-01-07 11:30:00,95.11,95.2,94.93,95.06,206189.0,93.2002,93.2884,93.0239,93.1512,206189.0
2022-01-07 11:40:00,95.08,95.28,94.9,95.27,159301.0,93.1708,93.3668,92.9945,93.357,159301.0
2022-01-07 11:50:00,95.27,95.41,95.17,95.25,193956.0,93.357,93.4942,93.259,93.3374,193956.0
2022-01-07 12:00:00,95.25,95.33,95.01,95.18,174153.0,93.3374,93.4158,93.1023,93.2688,174153.0
2022-01-07 12:10:00,95.19,95.27,94.71,94.75,215679.0,93.2786,93.357,92.8083,92.8475,215679.0
2022-01-07 12:20:00,94.73,94.95,94.65,94.94,118613.0,92.8279,93.0435,92.7495,93.0337,118613.0
2022-01-07 12:30:00,94.94,94.96,94.77,94.78,133325.0,93.0337,93.0533,92.8671,92.8769,133325.0
2022-01-07 12:40:00,94.78,94.88,94.64,94.69,107224.0,92.8769,92.9749,92.7397,92.7887,107224.0
2022-01-07 12:50:00,94.69,94.78,94.58,94.7,154787.0,92.7887,92.8769,92.6809,92.7985,154787.0
2022-01-07 13:00:00,94.7,94.81,94.55,94.75,117874.0,92.7985,92.9063,92.6515,92.8475,117874.0
2022-01-07 13:10:00,94.75,94.93,94.69,94.84,98965.0,92.8475,93.0239,92.7887,92.9357,98965.0
2022-01-07 13:20:00,94.84,94.92,94.67,94.7,116504.0,92.9357,93.0141,92.7691,92.7985,116504.0
2022-01-07 13:30:00,94.69,94.93,94.66,94.76,89335.0,92.7887,93.0239,92.7593,92.8573,89335.0
2022-01-07 13:40:00,94.74,94.79,94.68,94.68,61345.0,92.8377,92.8867,92.7789,92.7789,61345.0
2022-01-07 13:50:00,94.67,94.83,94.55,94.73,100345.0,92.7691,92.9259,92.6515,92.8279,100345.0
2022-01-07 14:00:00,94.73,94.78,94.39,94.48,171673.0,92.8279,92.8769,92.4947,92.5829,171673.0
2022-01-07 14:10:00,94.48,94.56,94.33,94.46,209048.0,92.5829,92.6613,92.4359,92.5633,209048.0
2022-01-07 14:20:00,94.45,94.53,94.24,94.33,305064.0,92.5535,92.6319,92.3477,92.4359,305064.0
2022-01-07 14:30:00,94.34,94.7,94.29,94.7,97600.0,92.4457,92.7985,92.3967,92.7985,97600.0
2022-01-07 14:40:00,94.68,94.85,94.64,94.76,122664.0,92.7789,92.9455,92.7397,92.8573,122664.0
2022-01-07 14:50:00,94.76,94.92,94.69,94.86,110159.0,92.8573,93.0141,92.7887,92.9553,110159.0
2022-01-07 15:00:00,94.87,95.03,94.81,94.97,201252.0,92.9651,93.1219,92.9063,93.0631,201252.0
2022-01-07 15:10:00,94.97,95.01,94.81,94.9,169006.0,93.0631,93.1023,92.9063,92.9945,169006.0
2022-01-07 15:20:00,94.9,94.91,94.65,94.74,205657.0,92.9945,93.0043,92.7495,92.8377,205657.0
2022-01-07 15:30:00,94.73,94.86,94.61,94.63,295617.0,92.8279,92.9553,92.7103,92.7299,295617.0
2022-01-07 15:40:00,94.63,94.79,94.58,94.74,213884.0,92.7299,92.8867,92.6809,92.8377,213884.0
2022-01-07 15:50:00,94.75,94.95,94.36,94.45,947658.0,92.8475,93.0435,92.4653,92.5535,947658.0
2022-01-10 09:30:00,94.2,95.67,93.38,93.74,1121687.0,92.3085,93.749,91.505,91.8578,1121687.0
2022-01-10 09:40:00,93.74,94.35,93.4,93.72,743065.0,91.8578,92.4555,91.5246,91.8382,743065.0
2022-01-10 09:50:00,93.74,93.9,92.55,92.82,967031.0,91.8578,92.0145,90.6916,90.9562,967031.0
2022-01-10 10:00:00,92.81,93.22,92.53,93.08,521215.0,90.9464,91.3482,90.672,91.211,521215.0
2022-01-10 10:10:00,93.05,93.05,92.36,92.43,538930.0,91.1816,91.1816,90.5055,90.5741,538930.0
2022-01-10 10:20:00,92.43,92.79,92.43,92.54,422116.0,90.5741,90.9268,90.5741,90.6818,422116.0
2022-01-10 10:30:00,92.52,92.77,91.71,91.76,615683.0,90.6622,90.9072,89.8685,89.9175,615683.0
2022-01-10 10:40:00,91.77,91.92,91.38,91.52,683067.0,89.9273,90.0743,89.5451,89.6823,683067.0
2022-01-10 10:50:00,91.51,91.59,91.08,91.3,620240.0,89.6725,89.7509,89.2512,89.4667,620240.0
2022-01-10 11:00:00,91.3,91.67,91.04,91.66,477869.0,89.4667,89.8293,89.212,89.8195,477869.0
2022-01-10 11:10:00,91.64,92.25,91.51,92.14,401431.0,89.7999,90.3977,89.6725,90.2899,401431.0
2022-01-10 11:20:00,92.12,92.57,91.93,92.49,308535.0,90.2703,90.7112,90.0841,90.6329,308535.0
2022-01-10 11:30:00,92.49,92.55,91.84,91.93,329948.0,90.6329,90.6916,89.9959,90.0841,329948.0
2022-01-10 11:40:00,91.93,91.93,91.52,91.59,267492.0,90.0841,90.0841,89.6823,89.7509,267492.0
2022-01-10 11:50:00,91.59,91.74,91.52,91.68,204138.0,89.7509,89.8979,89.6823,89.8391,204138.0
2022-01-10 12:00:00,91.67,91.73,91.28,91.44,195033.0,89.8293,89.8881,89.4471,89.6039,195033.0
2022-01-10 12:10:00,91.45,91.79,91.45,91.55,141992.0,89.6137,89.9469,89.6137,89.7117,141992.0
2022-01-10 12:20:00,91.54,91.58,91.38,91.39,117522.0,89.7019,89.7411,89.5451,89.5549,117522.0
2022-01-10 12:30:00,91.38,91.38,91.12,91.25,170215.0,89.5451,89.5451,89.2904,89.4178,170215.0
2022-01-10 12:40:00,91.26,91.58,91.17,91.56,222765.0,89.4275,89.7411,89.3394,89.7215,222765.0
2022-01-10 12:50:00,91.57,91.94,91.5,91.69,210206.0,89.7313,90.0939,89.6627,89.8489,210206.0
2022-01-10 13:00:00,91.68,91.79,91.54,91.69,181681.0,89.8391,89.9469,89.7019,89.8489,181681.0
2022-01-10 13:10:00,91.68,91.79,91.54,91.78,132969.0,89.8391,89.9469,89.7019,89.9371,132969.0
2022-01-10 13:20:00,91.78,91.94,91.72,91.87,169987.0,89.9371,90.0939,89.8783,90.0253,169987.0
2022-01-10 13:30:00,91.87,92.1,91.78,91.86,169673.0,90.0253,90.2507,89.9371,90.0155,169673.0
2022-01-10 13:40:00,91.87,92.19,91.83,92.17,194932.0,90.0253,90.3389,89.9861,90.3193,194932.0
2022-01-10 13:50:00,92.18,92.44,92.17,92.31,235630.0,90.3291,90.5839,90.3193,90.4565,235630.0
2022-01-10 14:00:00,92.32,92.79,92.27,92.77,230684.0,90.4663,90.9268,90.4173,90.9072,230684.0
2022-01-10 14:10:00,92.78,92.93,92.68,92.77,280891.0,90.917,91.064,90.819,90.9072,280891.0
2022-01-10 14:20:00,92.75,92.78,92.63,92.72,136272.0,90.8876,90.917,90.77,90.8582,136272.0
2022-01-10 14:30:00,92.74,93.01,92.7,92.89,161836.0,90.8778,91.1424,90.8386,91.0248,161836.0
2022-01-10 14:40:00,92.91,92.99,92.7,92.81,129410.0,91.0444,91.1228,90.8386,90.9464,129410.0
2022-01-10 14:50:00,92.81,92.83,92.47,92.7,144878.0,90.9464,90.966,90.6133,90.8386,144878.0
2022-01-10 15:00:00,92.73,92.88,92.21,92.4,175766.0,90.868,91.015,90.3585,90.5447,175766.0
2022-01-10 15:10:00,92.41,92.7,92.25,92.59,161009.0,90.5545,90.8386,90.3977,90.7308,161009.0
2022-01-10 15:20:00,92.58,92.79,92.45,92.73,133746.0,90.721,90.9268,90.5937,90.868,133746.0
2022-01-10 15:30:00,92.74,92.99,92.57,92.89,228541.0,90.8778,91.1228,90.7112,91.0248,228541.0
2022-01-10 15:40:00,92.9,93.33,92.9,93.2,410987.0,91.0346,91.456,91.0346,91.3286,410987.0
2022-01-10 15:50:00,93.19,94.04,93.01,93.9,1137148.0,91.3188,92.1517,91.1424,92.0145,1137148.0
2022-01-11 09:30:00,92.42,92.8,91.65,92.66,1003081.0,90.5643,90.9366,89.8097,90.7994,1003081.0
2022-01-11 09:40:00,92.67,93.27,92.24,93.22,639559.0,90.8092,91.3972,90.3879,91.3482,639559.0
2022-01-11 09:50:00,93.21,93.47,92.58,92.69,472809.0,91.3384,91.5932,90.721,90.8288,472809.0
2022-01-11 10:00:00,92.69,93.43,92.51,92.92,366113.0,90.8288,91.554,90.6525,91.0542,366113.0
2022-01-11 10:10:00,92.93,93.33,92.8,93.21,280773.0,91.064,91.456,90.9366,91.3384,280773.0
2022-01-11 10:20:00,93.21,93.41,92.95,93.2,276963.0,91.3384,91.5344,91.0836,91.3286,276963.0
2022-01-11 10:30:00,93.2,93.41,92.53,92.67,386727.0,91.3286,91.5344,90.672,90.8092,386727.0
2022-01-11 10:40:00,92.66,92.66,92.15,92.3,373700.0,90.7994,90.7994,90.2997,90.4467,373700.0
2022-01-11 10:50:00,92.31,92.7,92.25,92.63,205465.0,90.4565,90.8386,90.3977,90.77,205465.0
2022-01-11 11:00:00,92.64,93.15,92.54,92.97,218183.0,90.7798,91.2796,90.6818,91.1032,218183.0
2022-01-11 11:10:00,92.98,93.65,92.96,93.54,325514.0,91.113,91.7696,91.0934,91.6618,325514.0
2022-01-11 11:20:00,93.54,93.69,93.39,93.68,207135.0,91.6618,91.8088,91.5148,91.799,207135.0
2022-01-11 11:30:00,93.68,93.89,93.55,93.83,239813.0,91.799,92.0047,91.6716,91.9459,239813.0
2022-01-11 11:40:00,93.84,94.07,93.69,93.84,279139.0,91.9557,92.1811,91.8088,91.9557,279139.0
2022-01-11 11:50:00,93.82,93.97,93.78,93.92,160901.0,91.9361,92.0831,91.8969,92.0341,160901.0
2022-01-11 12:00:00,93.94,94.01,93.78,93.83,177613.0,92.0537,92.1223,91.8969,91.9459,177613.0
2022-01-11 12:10:00,93.84,93.95,93.74,93.75,117016.0,91.9557,92.0635,91.8578,91.8676,117016.0
2022-01-11 12:20:00,93.75,93.82,93.47,93.49,157502.0,91.8676,91.9361,91.5932,91.6128,157502.0
2022-01-11 12:30:00,93.51,93.73,93.34,93.59,192934.0,91.6324,91.848,91.4658,91.7108,192934.0
2022-01-11 12:40:00,93.58,93.83,93.51,93.7,131453.0,91.701,91.9459,91.6324,91.8186,131453.0
2022-01-11 12:50:00,93.71,93.86,93.63,93.69,86093.0,91.8284,91.9753,91.75,91.8088,86093.0
2022-01-11 13:00:00,93.69,93.71,93.45,93.63,122938.0,91.8088,91.8284,91.5736,91.75,122938.0
2022-01-11 13:10:00,93.65,93.84,93.64,93.83,87126.0,91.7696,91.9557,91.7598,91.9459,87126.0
2022-01-11 13:20:00,93.84,94.09,93.82,93.96,198258.0,91.9557,92.2007,91.9361,92.0733,198258.0
2022-01-11 13:30:00,93.97,94.22,93.95,94.17,222805.0,92.0831,92.3281,92.0635,92.2791,222805.0
2022-01-11 13:40:00,94.17,94.27,93.97,94.02,191397.0,92.2791,92.3771,92.0831,92.1321,191397.0
2022-01-11 13:50:00,94.02,94.14,94.0,94.08,127083.0,92.1321,92.2497,92.1125,92.1909,127083.0
2022-01-11 14:00:00,94.07,94.1,93.83,93.94,152476.0,92.1811,92.2105,91.9459,92.0537,152476.0
2022-01-11 14:10:00,93.95,94.0,93.86,93.88,114143.0,92.0635,92.1125,91.9753,91.9949,114143.0
2022-01-11 14:20:00,93.87,93.97,93.79,93.92,121294.0,91.9851,92.0831,91.9067,92.0341,121294.0
2022-01-11 14:30:00,93.93,93.97,93.76,93.94,112641.0,92.0439,92.0831,91.8774,92.0537,112641.0
2022-01-11 14:40:00,93.94,94.17,93.93,94.07,146583.0,92.0537,92.2791,92.0439,92.1811,146583.0
2022-01-11 14:50:00,94.07,94.25,93.94,93.95,186220.0,92.1811,92.3575,92.0537,92.0635,186220.0
2022-01-11 15:00:00,93.97,94.13,93.95,94.02,132198.0,92.0831,92.2399,92.0635,92.1321,132198.0
2022-01-11 15:10:00,94.02,94.25,93.97,94.18,255628.0,92.1321,92.3575,92.0831,92.2889,255628.0
2022-01-11 15:20:00,94.19,94.24,93.98,94.06,128969.0,92.2987,92.3477,92.0929,92.1713,128969.0
2022-01-11 15:30:00,94.07,94.14,93.8,93.85,260344.0,92.1811,92.2497,91.9165,91.9655,260344.0
2022-01-11 15:40:00,93.85,94.04,93.73,93.89,294668.0,91.9655,92.1517,91.848,92.0047,294668.0
2022-01-11 15:50:00,93.9,94.25,93.54,94.22,848367.0,92.0145,92.3575,91.6618,92.3281,848367.0
2022-01-12 09:30:00,95.16,96.23,94.93,95.53,1149389.0,93.2492,94.2978,93.0239,93.6118,1149389.0
2022-01-12 09:40:00,95.54,95.59,94.73,95.11,424007.0,93.6216,93.6706,92.8279,93.2002,424007.0
2022-01-12 09:50:00,95.12,95.84,94.98,95.61,490633.0,93.21,93.9156,93.0729,93.6902,490633.0
2022-01-12 10:00:00,95.62,95.8,94.98,95.51,333421.0,93.7,93.8764,93.0729,93.5922,333421.0
2022-01-12 10:10:00,95.51,95.74,95.22,95.28,239432.0,93.5922,93.8176,93.308,93.3668,239432.0
2022-01-12 10:20:00,95.26,95.43,95.13,95.21,141612.0,93.3472,93.5138,93.2198,93.2982,141612.0
2022-01-12 10:30:00,95.23,95.23,94.35,94.37,309008.0,93.3178,93.3178,92.4555,92.4751,309008.0
2022-01-12 10:40:00,94.37,94.57,94.21,94.39,263680.0,92.4751,92.6711,92.3183,92.4947,263680.0
2022-01-12 10:50:00,94.4,94.45,94.06,94.27,250996.0,92.5045,92.5535,92.1713,92.3771,250996.0
2022-01-12 11:00:00,94.28,94.44,93.78,94.06,255273.0,92.3869,92.5437,91.8969,92.1713,255273.0
2022-01-12 11:10:00,94.06,94.28,93.97,94.2,206382.0,92.1713,92.3869,92.0831,92.3085,206382.0
2022-01-12 11:20:00,94.18,94.59,94.09,94.45,294767.0,92.2889,92.6907,92.2007,92.5535,294767.0
2022-01-12 11:30:00,94.46,94.78,94.37,94.6,263885.0,92.5633,92.8769,92.4751,92.7005,263885.0
2022-01-12 11:40:00,94.62,94.89,94.58,94.7,224090.0,92.7201,92.9847,92.6809,92.7985,224090.0
2022-01-12 11:50:00,94.68,94.94,94.68,94.74,177551.0,92.7789,93.0337,92.7789,92.8377,177551.0
2022-01-12 12:00:00,94.75,95.03,94.69,94.87,177619.0,92.8475,93.1219,92.7887,92.9651,177619.0
2022-01-12 12:10:00,94.88,95.13,94.79,95.04,184192.0,92.9749,93.2198,92.8867,93.1316,184192.0
2022-01-12 12:20:00,95.03,95.1,94.93,95.06,105800.0,93.1219,93.1904,93.0239,93.1512,105800.0
2022-01-12 12:30:00,95.08,95.31,95.05,95.2,169124.0,93.1708,93.3962,93.1414,93.2884,169124.0
2022-01-12 12:40:00,95.21,95.4,95.18,95.38,121073.0,93.2982,93.4844,93.2688,93.4648,121073.0
2022-01-12 12:50:00,95.38,95.48,95.36,95.37,162787.0,93.4648,93.5628,93.4452,93.455,162787.0
2022-01-12 13:00:00,95.37,95.38,95.19,95.23,128407.0,93.455,93.4648,93.2786,93.3178,128407.0
2022-01-12 13:10:00,95.23,95.31,95.03,95.15,221385.0,93.3178,93.3962,93.1219,93.2394,221385.0
2022-01-12 13:20:00,95.16,95.31,95.02,95.19,130301.0,93.2492,93.3962,93.1121,93.2786,130301.0
2022-01-12 13:30:00,95.17,95.3,95.04,95.27,79709.0,93.259,93.3864,93.1316,93.357,79709.0
2022-01-12 13:40:00,95.27,95.46,95.25,95.45,184226.0,93.357,93.5432,93.3374,93.5334,184226.0
2022-01-12 13:50:00,95.45,95.54,95.18,95.3,198949.0,93.5334,93.6216,93.2688,93.3864,198949.0
2022-01-12 14:00:00,95.29,95.29,94.91,95.01,183674.0,93.3766,93.3766,93.0043,93.1023,183674.0
2022-01-12 14:10:00,95.01,95.23,94.97,95.19,78800.0,93.1023,93.3178,93.0631,93.2786,78800.0
2022-01-12 14:20:00,95.19,95.41,95.15,95.36,131989.0,93.2786,93.4942,93.2394,93.4452,131989.0
2022-01-12 14:30:00,95.36,95.36,95.02,95.23,181052.0,93.4452,93.4452,93.1121,93.3178,181052.0
2022-01-12 14:40:00,95.22,95.22,95.08,95.2,103679.0,93.308,93.308,93.1708,93.2884,103679.0
2022-01-12 14:50:00,95.2,95.3,95.14,95.18,116582.0,93.2884,93.3864,93.2296,93.2688,116582.0
2022-01-12 15:00:00,95.18,95.23,94.94,94.98,170958.0,93.2688,93.3178,93.0337,93.0729,170958.0
2022-01-12 15:10:00,94.98,95.17,94.97,95.03,212679.0,93.0729,93.259,93.0631,93.1219,212679.0
2022-01-12 15:20:00,95.04,95.19,95.0,95.14,117097.0,93.1316,93.2786,93.0925,93.2296,117097.0
2022-01-12 15:30:00,95.13,95.18,94.93,94.98,168607.0,93.2198,93.2688,93.0239,93.0729,168607.0
2022-01-12 15:40:00,94.99,95.3,94.94,95.1,280643.0,93.0827,93.3864,93.0337,93.1904,280643.0
2022-01-12 15:50:00,95.11,95.19,94.93,95.12,739426.0,93.2002,93.2786,93.0239,93.21,739426.0
2022-01-13 09:30:00,96.59,97.65,96.5,97.21,1811630.0,94.6505,95.6892,94.5623,95.2581,1811630.0
2022-01-13 09:40:00,97.23,97.41,96.7,97.0,735722.0,95.2777,95.4541,94.7583,95.0523,735722.0
2022-01-13 09:50:00,97.02,97.83,97.01,97.52,1012872.0,95.0719,95.8656,95.0621,95.5619,1012872.0
2022-01-13 10:00:00,97.51,97.7,96.95,97.15,595426.0,95.5521,95.7382,95.0033,95.1993,595426.0
2022-01-13 10:10:00,97.14,97.34,96.53,96.8,646776.0,95.1895,95.3855,94.5917,94.8563,646776.0
2022-01-13 10:20:00,96.81,97.11,96.74,96.99,473495.0,94.8661,95.1601,94.7975,95.0425,473495.0
2022-01-13 10:30:00,96.99,97.11,96.41,96.81,675500.0,95.0425,95.1601,94.4741,94.8661,675500.0
2022-01-13 10:40:00,96.81,96.95,96.43,96.8,391156.0,94.8661,95.0033,94.4937,94.8563,391156.0
2022-01-13 10:50:00,96.76,96.76,96.1,96.56,379809.0,94.8171,94.8171,94.1704,94.6211,379809.0
2022-01-13 11:00:00,96.55,96.98,96.38,96.94,466891.0,94.6113,95.0327,94.4447,94.9935,466891.0
2022-01-13 11:10:00,96.95,96.96,96.47,96.5,359609.0,95.0033,95.0131,94.5329,94.5623,359609.0
2022-01-13 11:20:00,96.52,97.11,96.44,97.06,339039.0,94.5819,95.1601,94.5035,95.1111,339039.0
2022-01-13 11:30:00,97.05,97.94,97.0,97.85,703217.0,95.1013,95.9734,95.0523,95.8852,703217.0
2022-01-13 11:40:00,97.83,98.11,97.7,97.79,912909.0,95.8656,96.14,95.7382,95.8264,912909.0
2022-01-13 11:50:00,97.8,98.0,97.68,97.84,490341.0,95.8362,96.0322,95.7186,95.8754,490341.0
2022-01-13 12:00:00,97.82,97.85,97.48,97.84,525962.0,95.8558,95.8852,95.5227,95.8754,525962.0
2022-01-13 12:10:00,97.83,97.88,96.98,97.0,560350.0,95.8656,95.9146,95.0327,95.0523,560350.0
2022-01-13 12:20:00,96.97,96.97,96.44,96.84,596039.0,95.0229,95.0229,94.5035,94.8955,596039.0
2022-01-13 12:30:00,96.81,97.08,96.65,96.98,331828.0,94.8661,95.1307,94.7093,95.0327,331828.0
2022-01-13 12:40:00,96.98,97.0,96.37,96.49,271948.0,95.0327,95.0523,94.4349,94.5525,271948.0
2022-01-13 12:50:00,96.47,96.67,96.41,96.58,227170.0,94.5329,94.7289,94.4741,94.6407,227170.0
2022-01-13 13:00:00,96.57,96.91,96.34,96.84,334027.0,94.6309,94.9641,94.4055,94.8955,334027.0
2022-01-13 13:10:00,96.83,96.86,96.47,96.54,251966.0,94.8857,94.9151,94.5329,94.6015,251966.0
2022-01-13 13:20:00,96.55,96.79,96.41,96.62,237341.0,94.6113,94.8465,94.4741,94.6799,237341.0
2022-01-13 13:30:00,96.62,96.79,96.53,96.77,277158.0,94.6799,94.8465,94.5917,94.8269,277158.0
2022-01-13 13:40:00,96.76,96.92,96.54,96.66,230291.0,94.8171,94.9739,94.6015,94.7191,230291.0
2022-01-13 13:50:00,96.64,96.75,96.52,96.73,140386.0,94.6995,94.8073,94.5819,94.7877,140386.0
2022-01-13 14:00:00,96.73,96.89,96.63,96.67,148514.0,94.7877,94.9445,94.6897,94.7289,148514.0
2022-01-13 14:10:00,96.67,96.73,96.34,96.57,175802.0,94.7289,94.7877,94.4055,94.6309,175802.0
2022-01-13 14:20:00,96.56,96.63,96.41,96.46,131791.0,94.6211,94.6897,94.4741,94.5231,131791.0
2022-01-13 14:30:00,96.46,96.5,96.19,96.2,217663.0,94.5231,94.5623,94.2586,94.2684,217663.0
2022-01-13 14:40:00,96.2,96.39,96.14,96.18,188807.0,94.2684,94.4545,94.2096,94.2488,188807.0
2022-01-13 14:50:00,96.18,96.46,96.11,96.42,196595.0,94.2488,94.5231,94.1802,94.4839,196595.0
2022-01-13 15:00:00,96.42,96.43,96.07,96.22,285328.0,94.4839,94.4937,94.141,94.288,285328.0
2022-01-13 15:10:00,96.2,96.22,95.8,96.15,317286.0,94.2684,94.288,93.8764,94.2194,317286.0
2022-01-13 15:20:00,96.14,96.19,95.92,96.14,233360.0,94.2096,94.2586,93.994,94.2096,233360.0
2022-01-13 15:30:00,96.13,96.37,95.87,95.89,333484.0,94.1998,94.4349,93.945,93.9646,333484.0
2022-01-13 15:40:00,95.91,96.07,95.87,95.98,341153.0,93.9842,94.141,93.945,94.0528,341153.0
2022-01-13 15:50:00,95.96,95.96,95.3,95.62,1332515.0,94.0332,94.0332,93.3864,93.7,1332515.0
2022-01-14 09:30:00,94.52,96.25,94.4,95.99,838526.0,92.6221,94.3174,92.5045,94.0626,838526.0
2022-01-14 09:40:00,95.99,96.35,95.71,95.79,509876.0,94.0626,94.4153,93.7882,93.8666,509876.0
2022-01-14 09:50:00,95.79,96.38,95.6,96.05,464093.0,93.8666,94.4447,93.6804,94.1214,464093.0
2022-01-14 10:00:00,96.06,96.37,95.69,96.21,351499.0,94.1312,94.4349,93.7686,94.2782,351499.0
2022-01-14 10:10:00,96.14,96.74,96.05,96.72,347512.0,94.2096,94.7975,94.1214,94.7779,347512.0
2022-01-14 10:20:00,96.74,96.74,95.97,96.17,461116.0,94.7975,94.7975,94.043,94.239,461116.0
2022-01-14 10:30:00,96.17,96.2,95.61,95.81,339803.0,94.239,94.2684,93.6902,93.8862,339803.0
2022-01-14 10:40:00,95.81,95.82,95.45,95.75,585554.0,93.8862,93.896,93.5334,93.8274,585554.0
2022-01-14 10:50:00,95.73,95.82,95.39,95.61,509107.0,93.8078,93.896,93.4746,93.6902,509107.0
2022-01-14 11:00:00,95.63,96.04,95.29,95.33,384491.0,93.7098,94.1116,93.3766,93.4158,384491.0
2022-01-14 11:10:00,95.33,95.47,95.13,95.3,238930.0,93.4158,93.553,93.2198,93.3864,238930.0
2022-01-14 11:20:00,95.29,95.82,95.21,95.59,322020.0,93.3766,93.896,93.2982,93.6706,322020.0
2022-01-14 11:30:00,95.6,96.3,95.47,96.1,605848.0,93.6804,94.3663,93.553,94.1704,605848.0
2022-01-14 11:40:00,96.09,96.79,96.06,96.64,501925.0,94.1606,94.8465,94.1312,94.6995,501925.0
2022-01-14 11:50:00,96.64,96.82,96.56,96.64,309729.0,94.6995,94.8759,94.6211,94.6995,309729.0
2022-01-14 12:00:00,96.64,96.71,96.31,96.58,582498.0,94.6995,94.7681,94.3761,94.6407,582498.0
2022-01-14 12:10:00,96.55,96.59,96.23,96.37,164373.0,94.6113,94.6505,94.2978,94.4349,164373.0
2022-01-14 12:20:00,96.37,96.4,96.05,96.38,225777.0,94.4349,94.4643,94.1214,94.4447,225777.0
2022-01-14 12:30:00,96.38,96.46,96.24,96.33,136818.0,94.4447,94.5231,94.3076,94.3957,136818.0
2022-01-14 12:40:00,96.32,96.36,95.83,95.9,133303.0,94.3859,94.4251,93.9058,93.9744,133303.0
2022-01-14 12:50:00,95.9,96.04,95.86,95.94,198293.0,93.9744,94.1116,93.9352,94.0136,198293.0
2022-01-14 13:00:00,95.94,96.11,95.87,95.96,174938.0,94.0136,94.1802,93.945,94.0332,174938.0
2022-01-14 13:10:00,95.93,96.13,95.86,96.04,114366.0,94.0038,94.1998,93.9352,94.1116,114366.0
2022-01-14 13:20:00,96.03,96.16,95.84,96.15,204100.0,94.1018,94.2292,93.9156,94.2194,204100.0
2022-01-14 13:30:00,96.14,96.21,95.87,96.07,175671.0,94.2096,94.2782,93.945,94.141,175671.0
2022-01-14 13:40:00,96.07,96.19,95.92,96.18,223481.0,94.141,94.2586,93.994,94.2488,223481.0
2022-01-14 13:50:00,96.17,96.53,96.12,96.46,179814.0,94.239,94.5917,94.19,94.5231,179814.0
2022-01-14 14:00:00,96.46,96.67,96.42,96.45,168045.0,94.5231,94.7289,94.4839,94.5133,168045.0
2022-01-14 14:10:00,96.44,96.48,96.29,96.38,148203.0,94.5035,94.5427,94.3566,94.4447,148203.0
2022-01-14 14:20:00,96.4,96.56,96.33,96.39,179256.0,94.4643,94.6211,94.3957,94.4545,179256.0
2022-01-14 14:30:00,96.37,96.8,96.36,96.74,209237.0,94.4349,94.8563,94.4251,94.7975,209237.0
2022-01-14 14:40:00,96.73,96.84,96.6,96.78,248236.0,94.7877,94.8955,94.6603,94.8367,248236.0
2022-01-14 14:50:00,96.77,96.92,96.64,96.66,219286.0,94.8269,94.9739,94.6995,94.7191,219286.0
2022-01-14 15:00:00,96.64,96.97,96.64,96.83,297750.0,94.6995,95.0229,94.6995,94.8857,297750.0
2022-01-14 15:10:00,96.83,97.17,96.67,97.04,357806.0,94.8857,95.2189,94.7289,95.0915,357806.0
2022-01-14 15:20:00,97.05,97.18,96.98,97.05,249344.0,95.1013,95.2287,95.0327,95.1013,249344.0
2022-01-14 15:30:00,97.05,97.28,97.05,97.2,338388.0,95.1013,95.3267,95.1013,95.2483,338388.0
2022-01-14 15:40:00,97.2,97.25,96.83,96.93,523644.0,95.2483,95.2973,94.8857,94.9837,523644.0
2022-01-14 15:50:00,96.95,97.43,96.95,97.38,1175115.0,95.0033,95.4737,95.0033,95.4247,1175115.0
2022-01-18 09:30:00,95.55,95.95,94.52,94.65,1237851.0,93.6314,94.0234,92.6221,92.7495,1237851.0
2022-01-18 09:40:00,94.65,95.35,94.57,95.0,830535.0,92.7495,93.4354,92.6711,93.0925,830535.0
2022-01-18 09:50:00,95.0,95.16,94.55,95.02,593372.0,93.0925,93.2492,92.6515,93.1121,593372.0
2022-01-18 10:00:00,95.02,95.52,94.85,95.26,434595.0,93.1121,93.602,92.9455,93.3472,434595.0
2022-01-18 10:10:00,95.24,95.55,95.05,95.11,430327.0,93.3276,93.6314,93.1414,93.2002,430327.0
2022-01-18 10:20:00,95.09,95.12,94.74,95.07,483151.0,93.1806,93.21,92.8377,93.161,483151.0
2022-01-18 10:30:00,95.04,95.04,94.21,94.37,633943.0,93.1316,93.1316,92.3183,92.4751,633943.0
2022-01-18 10:40:00,94.36,94.79,94.26,94.58,345208.0,92.4653,92.8867,92.3673,92.6809,345208.0
2022-01-18 10:50:00,94.58,94.67,94.41,94.55,380818.0,92.6809,92.7691,92.5143,92.6515,380818.0
2022-01-18 11:00:00,94.56,94.69,94.36,94.55,295107.0,92.6613,92.7887,92.4653,92.6515,295107.0
2022-01-18 11:10:00,94.56,95.45,94.43,94.79,480491.0,92.6613,93.5334,92.5339,92.8867,480491.0
2022-01-18 11:20:00,94.8,94.81,94.51,94.57,340834.0,92.8965,92.9063,92.6123,92.6711,340834.0
2022-01-18 11:30:00,94.55,94.59,94.13,94.54,376190.0,92.6515,92.6907,92.2399,92.6417,376190.0
2022-01-18 11:40:00,94.53,94.77,94.5,94.77,175183.0,92.6319,92.8671,92.6025,92.8671,175183.0
2022-01-18 11:50:00,94.79,94.94,94.49,94.54,154191.0,92.8867,93.0337,92.5927,92.6417,154191.0
2022-01-18 12:00:00,94.54,94.56,93.84,93.94,369027.0,92.6417,92.6613,91.9557,92.0537,369027.0
2022-01-18 12:10:00,93.94,94.35,93.92,94.27,251328.0,92.0537,92.4555,92.0341,92.3771,251328.0
2022-01-18 12:20:00,94.25,94.28,93.72,93.98,324697.0,92.3575,92.3869,91.8382,92.0929,324697.0
2022-01-18 12:30:00,93.98,94.08,93.77,93.95,203696.0,92.0929,92.1909,91.8872,92.0635,203696.0
2022-01-18 12:40:00,93.94,94.04,93.79,93.95,183734.0,92.0537,92.1517,91.9067,92.0635,183734.0
2022-01-18 12:50:00,93.95,94.06,93.85,93.86,203315.0,92.0635,92.1713,91.9655,91.9753,203315.0
2022-01-18 13:00:00,93.87,93.92,93.57,93.66,206308.0,91.9851,92.0341,91.6912,91.7794,206308.0
2022-01-18 13:10:00,93.64,93.84,93.61,93.76,188445.0,91.7598,91.9557,91.7304,91.8774,188445.0
2022-01-18 13:20:00,93.76,93.8,93.47,93.66,218646.0,91.8774,91.9165,91.5932,91.7794,218646.0
2022-01-18 13:30:00,93.65,93.79,93.52,93.63,146018.0,91.7696,91.9067,91.6422,91.75,146018.0
2022-01-18 13:40:00,93.6,93.75,93.31,93.44,182003.0,91.7206,91.8676,91.4364,91.5638,182003.0
2022-01-18 13:50:00,93.44,93.51,93.26,93.44,253696.0,91.5638,91.6324,91.3874,91.5638,253696.0
2022-01-18 14:00:00,93.41,93.65,93.4,93.52,164040.0,91.5344,91.7696,91.5246,91.6422,164040.0
2022-01-18 14:10:00,93.52,93.59,93.3,93.5,155171.0,91.6422,91.7108,91.4266,91.6226,155171.0
2022-01-18 14:20:00,93.47,93.52,93.28,93.5,185730.0,91.5932,91.6422,91.407,91.6226,185730.0
2022-01-18 14:30:00,93.49,94.02,93.49,94.0,251041.0,91.6128,92.1321,91.6128,92.1125,251041.0
2022-01-18 14:40:00,94.0,94.05,93.83,94.02,197022.0,92.1125,92.1615,91.9459,92.1321,197022.0
2022-01-18 14:50:00,94.03,94.11,93.97,93.99,236428.0,92.1419,92.2203,92.0831,92.1027,236428.0
2022-01-18 15:00:00,94.0,94.07,93.78,93.81,278473.0,92.1125,92.1811,91.8969,91.9263,278473.0
2022-01-18 15:10:00,93.79,93.84,93.36,93.47,250996.0,91.9067,91.9557,91.4854,91.5932,250996.0
2022-01-18 15:20:00,93.48,93.59,93.34,93.42,227020.0,91.603,91.7108,91.4658,91.5442,227020.0
2022-01-18 15:30:00,93.41,93.55,93.22,93.26,441120.0,91.5344,91.6716,91.3482,91.3874,441120.0
2022-01-18 15:40:00,93.26,93.33,92.95,93.0,559917.0,91.3874,91.456,91.0836,91.1326,559917.0
2022-01-18 15:50:00,93.01,93.17,92.54,92.89,1511010.0,91.1424,91.2992,90.6818,91.0248,1511010.0
2022-01-19 09:30:00,93.72,94.78,93.62,94.44,1090238.0,91.8382,92.8769,91.7402,92.5437,1090238.0
2022-01-19 09:40:00,94.44,94.44,93.54,93.62,509863.0,92.5437,92.5437,91.6618,91.7402,509863.0
2022-01-19 09:50:00,93.6,93.98,93.36,93.62,293394.0,91.7206,92.0929,91.4854,91.7402,293394.0
2022-01-19 10:00:00,93.61,93.69,93.16,93.28,416863.0,91.7304,91.8088,91.2894,91.407,416863.0
2022-01-19 10:10:00,93.29,93.77,93.2,93.54,284793.0,91.4168,91.8872,91.3286,91.6618,284793.0
2022-01-19 10:20:00,93.55,93.6,93.03,93.12,362247.0,91.6716,91.7206,91.162,91.2502,362247.0
2022-01-19 10:30:00,93.11,93.19,92.64,92.7,355099.0,91.2404,91.3188,90.7798,90.8386,355099.0
2022-01-19 10:40:00,92.72,92.78,91.85,92.21,430994.0,90.8582,90.917,90.0057,90.3585,430994.0
2022-01-19 10:50:00,92.22,92.5,91.9,92.29,330754.0,90.3683,90.6427,90.0547,90.4369,330754.0
2022-01-19 11:00:00,92.28,92.6,91.92,92.0,269297.0,90.4271,90.7406,90.0743,90.1527,269297.0
2022-01-19 11:10:00,91.98,91.98,90.59,91.03,524749.0,90.1331,90.1331,88.771,89.2022,524749.0
2022-01-19 11:20:00,91.02,91.09,90.44,90.79,545946.0,89.1924,89.261,88.624,88.967,545946.0
2022-01-19 11:30:00,90.81,90.97,90.41,90.65,434359.0,88.9866,89.1434,88.5946,88.8298,434359.0
2022-01-19 11:40:00,90.63,90.92,90.33,90.83,327762.0,88.8102,89.0944,88.5162,89.0062,327762.0
2022-01-19 11:50:00,90.81,91.03,90.58,90.73,285033.0,88.9866,89.2022,88.7612,88.9082,285033.0
2022-01-19 12:00:00,90.72,91.05,90.57,90.97,347006.0,88.8984,89.2218,88.7514,89.1434,347006.0
2022-01-19 12:10:00,90.98,91.27,90.92,91.25,282948.0,89.1532,89.4373,89.0944,89.4178,282948.0
2022-01-19 12:20:00,91.25,91.46,91.23,91.45,171516.0,89.4178,89.6235,89.3982,89.6137,171516.0
2022-01-19 12:30:00,91.46,91.47,91.15,91.2,158632.0,89.6235,89.6333,89.3198,89.3688,158632.0
2022-01-19 12:40:00,91.19,91.43,91.01,91.25,173425.0,89.359,89.5941,89.1826,89.4178,173425.0
2022-01-19 12:50:00,91.25,91.42,91.09,91.38,138739.0,89.4178,89.5843,89.261,89.5451,138739.0
2022-01-19 13:00:00,91.4,91.41,91.05,91.13,185081.0,89.5647,89.5745,89.2218,89.3002,185081.0
2022-01-19 13:10:00,91.14,91.28,91.07,91.16,125732.0,89.31,89.4471,89.2414,89.3296,125732.0
2022-01-19 13:20:00,91.16,91.16,90.72,90.74,146923.0,89.3296,89.3296,88.8984,88.918,146923.0
2022-01-19 13:30:00,90.75,90.93,90.66,90.8,225135.0,88.9278,89.1042,88.8396,88.9768,225135.0
2022-01-19 13:40:00,90.79,90.95,90.68,90.83,382480.0,88.967,89.1238,88.8592,89.0062,382480.0
2022-01-19 13:50:00,90.83,91.09,90.76,90.86,196831.0,89.0062,89.261,88.9376,89.0356,196831.0
2022-01-19 14:00:00,90.86,90.98,90.52,90.62,276556.0,89.0356,89.1532,88.7024,88.8004,276556.0
2022-01-19 14:10:00,90.62,90.76,90.58,90.73,194417.0,88.8004,88.9376,88.7612,88.9082,194417.0
2022-01-19 14:20:00,90.73,90.73,90.34,90.4,255737.0,88.9082,88.9082,88.526,88.5848,255737.0
2022-01-19 14:30:00,90.4,90.61,90.34,90.49,212352.0,88.5848,88.7906,88.526,88.673,212352.0
2022-01-19 14:40:00,90.5,90.79,90.46,90.51,186949.0,88.6828,88.967,88.6436,88.6926,186949.0
2022-01-19 14:50:00,90.51,90.91,90.49,90.72,144293.0,88.6926,89.0846,88.673,88.8984,144293.0
2022-01-19 15:00:00,90.72,90.76,90.58,90.68,157002.0,88.8984,88.9376,88.7612,88.8592,157002.0
2022-01-19 15:10:00,90.67,90.99,90.55,90.63,212872.0,88.8494,89.163,88.7318,88.8102,212872.0
2022-01-19 15:20:00,90.62,90.7,90.27,90.32,258013.0,88.8004,88.8788,88.4574,88.5064,258013.0
2022-01-19 15:30:00,90.31,90.39,89.8,90.23,545288.0,88.4966,88.575,87.9969,88.4182,545288.0
2022-01-19 15:40:00,90.23,90.56,90.17,90.37,447155.0,88.4182,88.7416,88.3594,88.5554,447155.0
2022-01-19 15:50:00,90.36,90.41,89.77,89.99,1572524.0,88.5456,88.5946,87.9675,88.1831,1572524.0
2022-01-20 09:30:00,90.28,90.34,87.13,87.66,1977985.0,88.4672,88.526,85.3805,85.8998,1977985.0
2022-01-20 09:40:00,87.68,88.02,87.2,87.53,1286352.0,85.9194,86.2526,85.4491,85.7724,1286352.0
2022-01-20 09:50:00,87.52,88.25,87.2,88.16,789625.0,85.7626,86.478,85.4491,86.3898,789625.0
2022-01-20 10:00:00,88.16,88.91,88.05,88.67,817432.0,86.3898,87.1247,86.282,86.8896,817432.0
2022-01-20 10:10:00,88.68,88.77,88.31,88.35,377636.0,86.8994,86.9875,86.5368,86.576,377636.0
2022-01-20 10:20:00,88.36,89.22,88.35,89.18,372933.0,86.5858,87.4285,86.576,87.3893,372933.0
2022-01-20 10:30:00,89.19,89.45,89.11,89.44,425590.0,87.3991,87.6539,87.3207,87.6441,425590.0
2022-01-20 10:40:00,89.44,89.75,89.4,89.59,342144.0,87.6441,87.9479,87.6049,87.7911,342144.0
2022-01-20 10:50:00,89.6,89.94,89.49,89.86,281726.0,87.8009,88.1341,87.6931,88.0557,281726.0
2022-01-20 11:00:00,89.85,90.01,89.57,89.59,275887.0,88.0459,88.2026,87.7715,87.7911,275887.0
2022-01-20 11:10:00,89.59,89.63,89.28,89.53,262137.0,87.7911,87.8303,87.4873,87.7323,262137.0
2022-01-20 11:20:00,89.52,89.72,89.33,89.63,198104.0,87.7225,87.9185,87.5363,87.8303,198104.0
2022-01-20 11:30:00,89.65,89.72,89.34,89.47,189147.0,87.8499,87.9185,87.5461,87.6735,189147.0
2022-01-20 11:40:00,89.47,89.5,89.0,89.2,210512.0,87.6735,87.7029,87.2129,87.4089,210512.0
2022-01-20 11:50:00,89.22,89.49,89.15,89.37,201082.0,87.4285,87.6931,87.3599,87.5755,201082.0
2022-01-20 12:00:00,89.37,89.53,89.18,89.26,180193.0,87.5755,87.7323,87.3893,87.4677,180193.0
2022-01-20 12:10:00,89.26,89.5,89.12,89.12,330035.0,87.4677,87.7029,87.3305,87.3305,330035.0
2022-01-20 12:20:00,89.12,89.52,89.08,89.52,458191.0,87.3305,87.7225,87.2913,87.7225,458191.0
2022-01-20 12:30:00,89.52,89.7,89.42,89.51,209312.0,87.7225,87.8989,87.6245,87.7127,209312.0
2022-01-20 12:40:00,89.51,89.59,89.27,89.32,112531.0,87.7127,87.7911,87.4775,87.5265,112531.0
2022-01-20 12:50:00,89.32,89.33,89.04,89.26,132456.0,87.5265,87.5363,87.2521,87.4677,132456.0
2022-01-20 13:00:00,89.26,89.26,88.83,88.94,271760.0,87.4677,87.4677,87.0463,87.1541,271760.0
2022-01-20 13:10:00,88.94,89.06,88.7,88.86,267561.0,87.1541,87.2717,86.919,87.0757,267561.0
2022-01-20 13:20:00,88.85,89.0,88.83,88.88,191763.0,87.0659,87.2129,87.0463,87.0953,191763.0
2022-01-20 13:30:00,88.88,88.91,88.48,88.88,325569.0,87.0953,87.1247,86.7034,87.0953,325569.0
2022-01-20 13:40:00,88.88,88.93,88.61,88.69,137392.0,87.0953,87.1443,86.8308,86.9092,137392.0
2022-01-20 13:50:00,88.69,88.87,88.62,88.68,111865.0,86.9092,87.0855,86.8406,86.8994,111865.0
2022-01-20 14:00:00,88.7,88.98,88.65,88.67,187663.0,86.919,87.1933,86.87,86.8896,187663.0
2022-01-20 14:10:00,88.67,88.73,87.96,88.14,365071.0,86.8896,86.9484,86.1938,86.3702,365071.0
2022-01-20 14:20:00,88.15,88.22,87.84,87.84,272327.0,86.38,86.4486,86.0762,86.0762,272327.0
2022-01-20 14:30:00,87.84,87.94,87.63,87.74,373235.0,86.0762,86.1742,85.8704,85.9782,373235.0
2022-01-20 14:40:00,87.74,87.75,87.36,87.48,397417.0,85.9782,85.988,85.6059,85.7235,397417.0
2022-01-20 14:50:00,87.48,87.61,87.34,87.37,334773.0,85.7235,85.8508,85.5863,85.6157,334773.0
2022-01-20 15:00:00,87.39,87.61,86.87,86.9,537006.0,85.6353,85.8508,85.1257,85.1551,537006.0
2022-01-20 15:10:00,86.91,87.05,86.59,86.73,454182.0,85.1649,85.3021,84.8513,84.9885,454182.0
2022-01-20 15:20:00,86.74,86.8,85.98,86.06,834966.0,84.9983,85.0571,84.2536,84.332,834966.0
2022-01-20 15:30:00,86.07,86.18,85.33,85.56,1093784.0,84.3418,84.4496,83.6166,83.842,1093784.0
2022-01-20 15:40:00,85.56,85.78,85.06,85.1,1167510.0,83.842,84.0576,83.352,83.3912,1167510.0
2022-01-20 15:50:00,85.09,85.39,84.93,85.02,1964858.0,83.3814,83.6754,83.2247,83.3128,1964858.0
2022-01-21 09:30:00,84.19,84.71,83.72,83.73,1484003.0,82.4995,83.0091,82.0389,82.0487,1484003.0
2022-01-21 09:40:00,83.75,83.88,82.92,83.12,1066149.0,82.0683,82.1957,81.255,81.451,1066149.0
2022-01-21 09:50:00,83.13,83.26,81.95,82.4,1109727.0,81.4608,81.5882,80.3045,80.7455,1109727.0
2022-01-21 10:00:00,82.38,82.63,81.81,82.04,1306100.0,80.7259,80.9708,80.1673,80.3927,1306100.0
2022-01-21 10:10:00,82.04,82.18,81.65,81.85,786498.0,80.3927,80.5299,80.0105,80.2065,786498.0
2022-01-21 10:20:00,81.86,82.83,81.52,82.58,1085918.0,80.2163,81.1668,79.8831,80.9218,1085918.0
2022-01-21 10:30:00,82.58,84.1,82.57,83.77,1160814.0,80.9218,82.4113,80.912,82.0879,1160814.0
2022-01-21 10:40:00,83.79,84.77,83.72,84.7,975756.0,82.1075,83.0679,82.0389,82.9993,975756.0
2022-01-21 10:50:00,84.73,84.98,84.16,84.22,816477.0,83.0287,83.2736,82.4701,82.5289,816477.0
2022-01-21 11:00:00,84.23,85.02,84.1,84.91,445775.0,82.5387,83.3128,82.4113,83.2051,445775.0
2022-01-21 11:10:00,84.9,84.91,84.21,84.5,281076.0,83.1953,83.2051,82.5191,82.8033,281076.0
2022-01-21 11:20:00,84.5,85.14,84.46,84.89,460031.0,82.8033,83.4304,82.7641,83.1855,460031.0
2022-01-21 11:30:00,84.88,84.88,83.98,84.04,399182.0,83.1757,83.1757,82.2937,82.3525,399182.0
2022-01-21 11:40:00,84.04,84.19,83.5,83.63,351623.0,82.3525,82.4995,81.8234,81.9508,351623.0
2022-01-21 11:50:00,83.64,83.84,83.34,83.67,266734.0,81.9606,82.1565,81.6666,81.99,266734.0
2022-01-21 12:00:00,83.65,83.93,83.41,83.56,332143.0,81.9704,82.2447,81.7352,81.8822,332143.0
2022-01-21 12:10:00,83.55,83.6,83.09,83.11,284593.0,81.8724,81.9214,81.4216,81.4412,284593.0
2022-01-21 12:20:00,83.11,83.26,82.84,83.04,426696.0,81.4412,81.5882,81.1766,81.3726,426696.0
2022-01-21 12:30:00,83.03,83.27,82.74,82.96,260894.0,81.3628,81.598,81.0786,81.2942,260894.0
2022-01-21 12:40:00,82.95,83.18,82.68,82.74,194472.0,81.2844,81.5098,81.0198,81.0786,194472.0
2022-01-21 12:50:00,82.78,83.21,82.7,83.12,222734.0,81.1178,81.5392,81.0394,81.451,222734.0
2022-01-21 13:00:00,83.11,83.32,82.89,83.08,191247.0,81.4412,81.647,81.2256,81.4118,191247.0
2022-01-21 13:10:00,83.09,83.48,82.91,82.96,192179.0,81.4216,81.8038,81.2452,81.2942,192179.0
2022-01-21 13:20:00,82.95,82.95,82.53,82.75,232375.0,81.2844,81.2844,80.8728,81.0884,232375.0
2022-01-21 13:30:00,82.74,82.91,82.51,82.73,324353.0,81.0786,81.2452,80.8532,81.0688,324353.0
2022-01-21 13:40:00,82.73,83.03,82.61,82.78,207202.0,81.0688,81.3628,80.9512,81.1178,207202.0
2022-01-21 13:50:00,82.77,83.02,82.45,82.63,180693.0,81.108,81.353,80.7944,80.9708,180693.0
2022-01-21 14:00:00,82.62,83.08,82.58,82.83,308587.0,80.961,81.4118,80.9218,81.1668,308587.0
2022-01-21 14:10:00,82.83,83.02,82.75,82.84,222071.0,81.1668,81.353,81.0884,81.1766,222071.0
2022-01-21 14:20:00,82.84,83.05,82.36,82.39,293055.0,81.1766,81.3824,80.7063,80.7357,293055.0
2022-01-21 14:30:00,82.38,82.63,82.26,82.58,317934.0,80.7259,80.9708,80.6083,80.9218,317934.0
2022-01-21 14:40:00,82.59,82.77,82.51,82.56,237370.0,80.9316,81.108,80.8532,80.9022,237370.0
2022-01-21 14:50:00,82.56,82.56,82.12,82.15,349702.0,80.9022,80.9022,80.4711,80.5005,349702.0
2022-01-21 15:00:00,82.14,82.42,81.78,81.98,438424.0,80.4907,80.7651,80.1379,80.3339,438424.0
2022-01-21 15:10:00,81.98,82.61,81.83,82.43,500844.0,80.3339,80.9512,80.1869,80.7749,500844.0
2022-01-21 15:20:00,82.42,82.42,81.91,82.09,512455.0,80.7651,80.7651,80.2653,80.4417,512455.0
2022-01-21 15:30:00,82.09,82.53,82.06,82.51,646955.0,80.4417,80.8728,80.4123,80.8532,646955.0
2022-01-21 15:40:00,82.5,82.75,82.19,82.47,812049.0,80.8434,81.0884,80.5397,80.814,812049.0
2022-01-21 15:50:00,82.47,82.47,81.86,81.93,2246992.0,80.814,80.814,80.2163,80.2849,2246992.0
2022-01-24 09:30:00,80.31,81.37,80.07,81.3,1509938.0,78.6974,79.7361,78.4622,79.6675,1509938.0
2022-01-24 09:40:00,81.28,81.33,80.19,80.22,700043.0,79.6479,79.6969,78.5798,78.6092,700043.0
2022-01-24 09:50:00,80.21,81.1,79.7,79.94,811924.0,78.5994,79.4716,78.0997,78.3348,811924.0
2022-01-24 10:00:00,79.93,80.6,79.64,79.71,546084.0,78.325,78.9816,78.0409,78.1095,546084.0
2022-01-24 10:10:00,79.7,79.95,79.05,79.07,679401.0,78.0997,78.3446,77.4627,77.4823,679401.0
2022-01-24 10:20:00,79.09,80.68,79.08,80.08,579371.0,77.5019,79.06,77.4921,78.472,579371.0
2022-01-24 10:30:00,80.07,80.74,80.07,80.37,432931.0,78.4622,79.1188,78.4622,78.7562,432931.0
2022-01-24 10:40:00,80.32,80.55,79.75,79.89,406420.0,78.7072,78.9326,78.1487,78.2859,406420.0
2022-01-24 10:50:00,79.9,80.7,79.78,80.08,407173.0,78.2957,79.0796,78.1781,78.472,407173.0
2022-01-24 11:00:00,80.07,80.14,79.64,79.71,373400.0,78.4622,78.5308,78.0409,78.1095,373400.0
2022-01-24 11:10:00,79.71,79.74,79.27,79.39,353559.0,78.1095,78.1389,77.6783,77.7959,353559.0
2022-01-24 11:20:00,79.39,79.68,79.04,79.66,377342.0,77.7959,78.0801,77.4529,78.0605,377342.0
2022-01-24 11:30:00,79.65,79.76,78.85,78.92,398344.0,78.0507,78.1585,77.2667,77.3353,398344.0
2022-01-24 11:40:00,78.92,79.06,78.43,78.43,451030.0,77.3353,77.4725,76.8552,76.8552,451030.0
2022-01-24 11:50:00,78.43,79.2,78.41,79.1,436858.0,76.8552,77.6097,76.8356,77.5117,436858.0
2022-01-24 12:00:00,79.08,79.1,78.19,78.32,277496.0,77.4921,77.5117,76.62,76.7474,277496.0
2022-01-24 12:10:00,78.35,78.44,77.64,77.94,414762.0,76.7768,76.865,76.081,76.375,414762.0
2022-01-24 12:20:00,77.9,78.29,77.64,78.04,399896.0,76.3358,76.718,76.081,76.473,399896.0
2022-01-24 12:30:00,78.02,78.38,77.85,78.06,278436.0,76.4534,76.8062,76.2868,76.4926,278436.0
2022-01-24 12:40:00,78.06,78.66,77.88,78.64,309470.0,76.4926,77.0806,76.3162,77.061,309470.0
2022-01-24 12:50:00,78.63,79.21,78.44,79.03,501612.0,77.0512,77.6195,76.865,77.4431,501612.0
2022-01-24 13:00:00,79.01,79.98,78.98,79.76,585520.0,77.4235,78.374,77.3941,78.1585,585520.0
2022-01-24 13:10:00,79.73,80.33,79.62,80.22,319345.0,78.1291,78.717,78.0213,78.6092,319345.0
2022-01-24 13:20:00,80.21,80.33,79.46,79.49,432797.0,78.5994,78.717,77.8645,77.8939,432797.0
2022-01-24 13:30:00,79.47,80.02,79.38,79.92,262894.0,77.8743,78.4132,77.7861,78.3153,262894.0
2022-01-24 13:40:00,79.9,80.36,79.42,80.34,230458.0,78.2957,78.7464,77.8253,78.7268,230458.0
2022-01-24 13:50:00,80.38,80.76,80.26,80.74,430151.0,78.766,79.1384,78.6484,79.1188,430151.0
2022-01-24 14:00:00,80.76,81.49,80.71,81.38,482056.0,79.1384,79.8537,79.0894,79.7459,482056.0
2022-01-24 14:10:00,81.39,81.59,80.62,80.67,391511.0,79.7557,79.9517,79.0012,79.0502,391511.0
2022-01-24 14:20:00,80.67,81.04,80.31,80.55,470671.0,79.0502,79.4128,78.6974,78.9326,470671.0
2022-01-24 14:30:00,80.54,80.98,79.99,80.26,261991.0,78.9228,79.354,78.3838,78.6484,261991.0
2022-01-24 14:40:00,80.27,80.73,79.98,80.65,200874.0,78.6582,79.109,78.374,79.0306,200874.0
2022-01-24 14:50:00,80.65,81.28,80.52,81.19,244653.0,79.0306,79.6479,78.9032,79.5597,244653.0
2022-01-24 15:00:00,81.21,81.48,80.99,81.31,276098.0,79.5793,79.8439,79.3638,79.6773,276098.0
2022-01-24 15:10:00,81.32,82.11,81.3,81.41,396066.0,79.6871,80.4613,79.6675,79.7753,396066.0
2022-01-24 15:20:00,81.43,82.15,81.43,81.89,507440.0,79.7949,80.5005,79.7949,80.2457,507440.0
2022-01-24 15:30:00,81.89,82.61,81.6,82.34,719947.0,80.2457,80.9512,79.9615,80.6867,719947.0
2022-01-24 15:40:00,82.33,82.5,81.57,82.26,673854.0,80.6769,80.8434,79.9321,80.6083,673854.0
2022-01-24 15:50:00,82.29,83.04,82.27,82.95,1599047.0,80.6377,81.3726,80.6181,81.2844,1599047.0
2022-01-25 09:30:00,80.99,81.96,80.48,81.34,1077757.0,79.3638,80.3143,78.864,79.7067,1077757.0
2022-01-25 09:40:00,81.36,81.79,80.43,80.51,667791.0,79.7263,80.1477,78.815,78.8934,667791.0
2022-01-25 09:50:00,80.51,80.85,79.83,80.3,583774.0,78.8934,79.2266,78.2271,78.6876,583774.0
2022-01-25 10:00:00,80.25,80.44,79.8,80.18,585027.0,78.6386,78.8248,78.1977,78.57,585027.0
2022-01-25 10:10:00,80.18,80.6,79.65,80.35,500498.0,78.57,78.9816,78.0507,78.7366,500498.0
2022-01-25 10:20:00,80.37,81.05,80.0,81.03,417955.0,78.7562,79.4226,78.3936,79.403,417955.0
2022-01-25 10:30:00,81.0,81.06,80.37,80.53,477542.0,79.3736,79.4324,78.7562,78.913,477542.0
2022-01-25 10:40:00,80.52,81.22,80.38,81.13,493072.0,78.9032,79.5891,78.766,79.501,493072.0
2022-01-25 10:50:00,81.15,81.3,80.44,80.51,400321.0,79.5206,79.6675,78.8248,78.8934,400321.0
2022-01-25 11:00:00,80.52,80.95,80.35,80.57,291965.0,78.9032,79.3246,78.7366,78.9522,291965.0
2022-01-25 11:10:00,80.59,81.17,80.48,81.17,262335.0,78.9718,79.5402,78.864,79.5402,262335.0
2022-01-25 11:20:00,81.15,81.42,80.92,81.03,343774.0,79.5206,79.7851,79.2952,79.403,343774.0
2022-01-25 11:30:00,81.03,81.12,80.12,80.43,390438.0,79.403,79.4912,78.5112,78.815,390438.0
2022-01-25 11:40:00,80.44,81.15,80.39,81.06,295051.0,78.8248,79.5206,78.7758,79.4324,295051.0
2022-01-25 11:50:00,81.05,81.44,80.7,80.74,336040.0,79.4226,79.8047,79.0796,79.1188,336040.0
2022-01-25 12:00:00,80.73,81.29,80.67,81.04,258489.0,79.109,79.6577,79.0502,79.4128,258489.0
2022-01-25 12:10:00,81.03,81.12,80.55,80.82,283134.0,79.403,79.4912,78.9326,79.1972,283134.0
2022-01-25 12:20:00,80.83,81.33,80.77,81.06,204601.0,79.207,79.6969,79.1482,79.4324,204601.0
2022-01-25 12:30:00,81.07,81.07,80.68,80.77,176970.0,79.4422,79.4422,79.06,79.1482,176970.0
2022-01-25 12:40:00,80.78,80.85,80.42,80.51,145627.0,79.158,79.2266,78.8052,78.8934,145627.0
2022-01-25 12:50:00,80.51,80.77,80.28,80.75,195997.0,78.8934,79.1482,78.668,79.1286,195997.0
2022-01-25 13:00:00,80.74,80.74,80.36,80.56,168357.0,79.1188,79.1188,78.7464,78.9424,168357.0
2022-01-25 13:10:00,80.57,81.0,80.52,80.91,185771.0,78.9522,79.3736,78.9032,79.2854,185771.0
2022-01-25 13:20:00,80.89,81.24,80.73,81.15,216332.0,79.2658,79.6087,79.109,79.5206,216332.0
2022-01-25 13:30:00,81.13,81.31,81.01,81.29,214086.0,79.501,79.6773,79.3834,79.6577,214086.0
2022-01-25 13:40:00,81.3,81.55,81.08,81.48,234720.0,79.6675,79.9125,79.452,79.8439,234720.0
2022-01-25 13:50:00,81.45,81.77,81.39,81.74,240615.0,79.8145,80.1281,79.7557,80.0987,240615.0
2022-01-25 14:00:00,81.73,81.76,81.32,81.38,301693.0,80.0889,80.1183,79.6871,79.7459,301693.0
2022-01-25 14:10:00,81.38,81.92,81.37,81.9,205386.0,79.7459,80.2751,79.7361,80.2555,205386.0
2022-01-25 14:20:00,81.9,82.06,81.75,81.95,319612.0,80.2555,80.4123,80.1085,80.3045,319612.0
2022-01-25 14:30:00,81.94,82.03,81.52,81.72,255467.0,80.2947,80.3829,79.8831,80.0791,255467.0
2022-01-25 14:40:00,81.75,82.17,81.74,81.98,243045.0,80.1085,80.5201,80.0987,80.3339,243045.0
2022-01-25 14:50:00,81.99,82.42,81.91,82.4,378437.0,80.3437,80.7651,80.2653,80.7455,378437.0
2022-01-25 15:00:00,82.41,82.41,81.66,81.87,306044.0,80.7553,80.7553,80.0203,80.2261,306044.0
2022-01-25 15:10:00,81.88,82.29,81.76,82.21,457332.0,80.2359,80.6377,80.1183,80.5593,457332.0
2022-01-25 15:20:00,82.2,82.21,80.88,81.02,492647.0,80.5495,80.5593,79.256,79.3932,492647.0
2022-01-25 15:30:00,81.04,81.21,80.76,81.12,436216.0,79.4128,79.5793,79.1384,79.4912,436216.0
2022-01-25 15:40:00,81.12,81.4,80.97,81.06,491793.0,79.4912,79.7655,79.3442,79.4324,491793.0
2022-01-25 15:50:00,81.04,81.16,80.46,80.71,1237669.0,79.4128,79.5304,78.8444,79.0894,1237669.0
2022-01-26 09:30:00,83.25,83.7,82.39,82.4,1087163.0,81.5784,82.0194,80.7357,80.7455,1087163.0
2022-01-26 09:40:00,82.43,83.55,82.16,83.26,605517.0,80.7749,81.8724,80.5103,81.5882,605517.0
2022-01-26 09:50:00,83.24,83.55,82.94,83.55,428869.0,81.5686,81.8724,81.2746,81.8724,428869.0
2022-01-26 10:00:00,83.56,83.78,83.31,83.6,424863.0,81.8822,82.0977,81.6372,81.9214,424863.0
2022-01-26 10:10:00,83.62,83.79,83.11,83.65,401218.0,81.941,82.1075,81.4412,81.9704,401218.0
2022-01-26 10:20:00,83.64,83.72,83.06,83.21,403620.0,81.9606,82.0389,81.3922,81.5392,403620.0
2022-01-26 10:30:00,83.2,83.58,83.0,83.3,430543.0,81.5294,81.9018,81.3334,81.6274,430543.0
2022-01-26 10:40:00,83.3,83.41,82.72,82.86,334801.0,81.6274,81.7352,81.059,81.1962,334801.0
2022-01-26 10:50:00,82.86,83.16,82.68,82.98,372176.0,81.1962,81.4902,81.0198,81.3138,372176.0
2022-01-26 11:00:00,82.98,83.1,82.57,82.93,375625.0,81.3138,81.4314,80.912,81.2648,375625.0
2022-01-26 11:10:00,82.9,83.35,82.9,83.24,253455.0,81.2354,81.6764,81.2354,81.5686,253455.0
2022-01-26 11:20:00,83.24,83.38,83.14,83.2,209241.0,81.5686,81.7058,81.4706,81.5294,209241.0
2022-01-26 11:30:00,83.2,83.3,82.99,83.24,214187.0,81.5294,81.6274,81.3236,81.5686,214187.0
2022-01-26 11:40:00,83.25,83.48,83.25,83.4,166471.0,81.5784,81.8038,81.5784,81.7254,166471.0
2022-01-26 11:50:00,83.4,83.56,83.17,83.46,151965.0,81.7254,81.8822,81.5,81.7842,151965.0
2022-01-26 12:00:00,83.49,83.69,83.46,83.64,207514.0,81.8136,82.0096,81.7842,81.9606,207514.0
2022-01-26 12:10:00,83.64,83.86,83.57,83.76,246032.0,81.9606,82.1761,81.892,82.0781,246032.0
2022-01-26 12:20:00,83.77,84.09,83.7,84.03,381332.0,82.0879,82.4015,82.0194,82.3427,381332.0
2022-01-26 12:30:00,84.03,84.42,83.99,84.3,326997.0,82.3427,82.7249,82.3035,82.6073,326997.0
2022-01-26 12:40:00,84.29,84.39,84.12,84.17,197858.0,82.5975,82.6955,82.4309,82.4799,197858.0
2022-01-26 12:50:00,84.17,84.31,84.01,84.26,180284.0,82.4799,82.6171,82.3231,82.5681,180284.0
2022-01-26 13:00:00,84.27,84.28,83.64,83.9,330138.0,82.5779,82.5877,81.9606,82.2153,330138.0
2022-01-26 13:10:00,83.89,84.05,83.81,83.9,152117.0,82.2055,82.3623,82.1271,82.2153,152117.0
2022-01-26 13:20:00,83.9,83.93,83.66,83.84,158246.0,82.2153,82.2447,81.9802,82.1565,158246.0
2022-01-26 13:30:00,83.82,83.87,83.56,83.58,163404.0,82.1369,82.1859,81.8822,81.9018,163404.0
2022-01-26 13:40:00,83.57,83.79,83.51,83.61,152723.0,81.892,82.1075,81.8332,81.9312,152723.0
2022-01-26 13:50:00,83.61,83.86,83.54,83.72,142914.0,81.9312,82.1761,81.8626,82.0389,142914.0
2022-01-26 14:00:00,83.71,84.79,83.63,84.42,620092.0,82.0291,83.0875,81.9508,82.7249,620092.0
2022-01-26 14:10:00,84.43,84.6,83.07,83.27,563573.0,82.7347,82.9013,81.402,81.598,563573.0
2022-01-26 14:20:00,83.27,84.12,83.07,83.99,257936.0,81.598,82.4309,81.402,82.3035,257936.0
2022-01-26 14:30:00,84.0,84.14,82.85,83.92,524265.0,82.3133,82.4505,81.1864,82.2349,524265.0
2022-01-26 14:40:00,83.97,83.99,81.93,82.01,584121.0,82.2839,82.3035,80.2849,80.3633,584121.0
2022-01-26 14:50:00,82.01,82.53,81.97,82.13,620774.0,80.3633,80.8728,80.3241,80.4809,620774.0
2022-01-26 15:00:00,82.14,82.14,80.74,80.82,552998.0,80.4907,80.4907,79.1188,79.1972,552998.0
2022-01-26 15:10:00,80.81,81.55,80.81,80.92,465422.0,79.1874,79.9125,79.1874,79.2952,465422.0
2022-01-26 15:20:00,80.96,81.98,80.61,81.9,466109.0,79.3344,80.3339,78.9914,80.2555,466109.0
2022-01-26 15:30:00,81.9,82.09,81.21,81.63,473918.0,80.2555,80.4417,79.5793,79.9909,473918.0
2022-01-26 15:40:00,81.65,82.26,81.44,81.82,545390.0,80.0105,80.6083,79.8047,80.1771,545390.0
2022-01-26 15:50:00,81.85,82.22,81.3,82.0,1301380.0,80.2065,80.5691,79.6675,80.3535,1301380.0
2022-01-27 09:30:00,83.53,83.65,82.62,83.09,1159017.0,81.8528,81.9704,80.961,81.4216,1159017.0
2022-01-27 09:40:00,83.1,83.66,83.03,83.62,587318.0,81.4314,81.9802,81.3628,81.941,587318.0
2022-01-27 09:50:00,83.61,83.7,82.46,82.76,492564.0,81.9312,82.0194,80.8042,81.0982,492564.0
2022-01-27 10:00:00,82.78,83.2,82.4,83.0,488006.0,81.1178,81.5294,80.7455,81.3334,488006.0
2022-01-27 10:10:00,83.06,83.27,82.51,82.56,364121.0,81.3922,81.598,80.8532,80.9022,364121.0
2022-01-27 10:20:00,82.57,82.66,81.33,81.38,428525.0,80.912,81.0002,79.6969,79.7459,428525.0
2022-01-27 10:30:00,81.38,81.56,80.74,80.88,458842.0,79.7459,79.9223,79.1188,79.256,458842.0
2022-01-27 10:40:00,80.9,81.59,80.9,81.34,587860.0,79.2756,79.9517,79.2756,79.7067,587860.0
2022-01-27 10:50:00,81.32,81.81,81.21,81.74,290901.0,79.6871,80.1673,79.5793,80.0987,290901.0
2022-01-27 11:00:00,81.73,82.04,81.47,81.56,767285.0,80.0889,80.3927,79.8341,79.9223,767285.0
2022-01-27 11:10:00,81.6,81.82,81.12,81.25,279210.0,79.9615,80.1771,79.4912,79.6185,279210.0
2022-01-27 11:20:00,81.24,81.35,80.69,80.8,256228.0,79.6087,79.7165,79.0698,79.1776,256228.0
2022-01-27 11:30:00,80.79,81.49,80.73,81.22,294314.0,79.1678,79.8537,79.109,79.5891,294314.0
2022-01-27 11:40:00,81.24,81.68,81.15,81.21,713016.0,79.6087,80.0399,79.5206,79.5793,713016.0
2022-01-27 11:50:00,81.21,81.26,81.04,81.14,153714.0,79.5793,79.6283,79.4128,79.5108,153714.0
2022-01-27 12:00:00,81.16,81.16,80.58,80.67,226923.0,79.5304,79.5304,78.962,79.0502,226923.0
2022-01-27 12:10:00,80.67,80.71,80.31,80.42,636180.0,79.0502,79.0894,78.6974,78.8052,636180.0
2022-01-27 12:20:00,80.43,80.54,80.13,80.38,250237.0,78.815,78.9228,78.521,78.766,250237.0
2022-01-27 12:30:00,80.35,80.42,79.8,79.97,283055.0,78.7366,78.8052,78.1977,78.3642,283055.0
2022-01-27 12:40:00,79.95,80.0,79.7,79.84,269716.0,78.3446,78.3936,78.0997,78.2369,269716.0
2022-01-27 12:50:00,79.85,80.34,79.83,80.05,256182.0,78.2467,78.7268,78.2271,78.4426,256182.0
2022-01-27 13:00:00,80.04,80.23,79.2,79.41,388476.0,78.4328,78.619,77.6097,77.8155,388476.0
2022-01-27 13:10:00,79.42,79.61,79.12,79.14,332954.0,77.8253,78.0115,77.5313,77.5509,332954.0
2022-01-27 13:20:00,79.14,79.21,78.8,78.92,307503.0,77.5509,77.6195,77.2177,77.3353,307503.0
2022-01-27 13:30:00,78.91,79.29,78.78,78.86,380359.0,77.3255,77.6979,77.1981,77.2765,380359.0
2022-01-27 13:40:00,78.88,79.19,78.75,79.13,252081.0,77.2961,77.5999,77.1687,77.5411,252081.0
2022-01-27 13:50:00,79.13,79.52,78.94,79.37,365067.0,77.5411,77.9233,77.3549,77.7763,365067.0
2022-01-27 14:00:00,79.36,79.98,79.36,79.64,275747.0,77.7665,78.374,77.7665,78.0409,275747.0
2022-01-27 14:10:00,79.64,79.78,79.24,79.42,152262.0,78.0409,78.1781,77.6489,77.8253,152262.0
2022-01-27 14:20:00,79.4,79.42,78.83,78.93,230785.0,77.8057,77.8253,77.2471,77.3451,230785.0
2022-01-27 14:30:00,78.91,79.04,78.64,78.83,347785.0,77.3255,77.4529,77.061,77.2471,347785.0
2022-01-27 14:40:00,78.82,79.47,78.77,79.23,329586.0,77.2373,77.8743,77.1883,77.6391,329586.0
2022-01-27 14:50:00,79.22,79.22,78.67,78.88,320684.0,77.6293,77.6293,77.0904,77.2961,320684.0
2022-01-27 15:00:00,78.87,79.27,78.82,78.96,272852.0,77.2863,77.6783,77.2373,77.3745,272852.0
2022-01-27 15:10:00,78.95,78.96,78.44,78.74,366409.0,77.3647,77.3745,76.865,77.1589,366409.0
2022-01-27 15:20:00,78.73,78.98,78.39,78.84,305193.0,77.1491,77.3941,76.816,77.2569,305193.0
2022-01-27 15:30:00,78.84,79.02,78.45,78.59,397695.0,77.2569,77.4333,76.8748,77.012,397695.0
2022-01-27 15:40:00,78.58,79.42,78.51,79.0,608452.0,77.0022,77.8253,76.9336,77.4137,608452.0
2022-01-27 15:50:00,78.96,79.16,78.62,78.71,1053149.0,77.3745,77.5705,77.0414,77.1295,1053149.0
2022-01-28 09:30:00,77.37,78.47,76.57,76.82,1312244.0,75.8165,76.8944,75.0325,75.2775,1312244.0
2022-01-28 09:40:00,76.86,77.05,76.12,76.53,806182.0,75.3167,75.5029,74.5916,74.9933,806182.0
2022-01-28 09:50:00,76.52,76.63,75.66,76.02,664140.0,74.9835,75.0913,74.1408,74.4936,664140.0
2022-01-28 10:00:00,76.01,76.3,75.55,75.67,590364.0,74.4838,74.7679,74.033,74.1506,590364.0
2022-01-28 10:10:00,75.67,76.67,75.52,76.67,861838.0,74.1506,75.1305,74.0036,75.1305,861838.0
2022-01-28 10:20:00,76.65,76.93,76.23,76.49,460487.0,75.1109,75.3853,74.6993,74.9541,460487.0
2022-01-28 10:30:00,76.5,76.73,76.13,76.54,485663.0,74.9639,75.1893,74.6014,75.0031,485663.0
2022-01-28 10:40:00,76.55,77.28,76.16,77.23,525271.0,75.0129,75.7283,74.6307,75.6793,525271.0
2022-01-28 10:50:00,77.23,78.0,76.94,77.56,524564.0,75.6793,76.4338,75.3951,76.0026,524564.0
2022-01-28 11:00:00,77.57,77.61,76.97,77.3,331952.0,76.0124,76.0516,75.4245,75.7479,331952.0
2022-01-28 11:10:00,77.3,78.16,77.26,78.04,456558.0,75.7479,76.5906,75.7087,76.473,456558.0
2022-01-28 11:20:00,78.05,78.26,77.78,77.81,527141.0,76.4828,76.6886,76.2182,76.2476,527141.0
2022-01-28 11:30:00,77.82,77.9,77.14,77.51,578056.0,76.2574,76.3358,75.5911,75.9536,578056.0
2022-01-28 11:40:00,77.5,77.54,77.24,77.39,283341.0,75.9438,75.983,75.6891,75.8361,283341.0
2022-01-28 11:50:00,77.38,78.18,77.37,78.09,372224.0,75.8263,76.6102,75.8165,76.522,372224.0
2022-01-28 12:00:00,78.1,78.15,77.82,77.97,358850.0,76.5318,76.5808,76.2574,76.4044,358850.0
2022-01-28 12:10:00,77.95,77.95,77.43,77.85,278254.0,76.3848,76.3848,75.8752,76.2868,278254.0
2022-01-28 12:20:00,77.84,77.85,77.21,77.31,347165.0,76.277,76.2868,75.6597,75.7577,347165.0
2022-01-28 12:30:00,77.32,77.55,77.21,77.24,279929.0,75.7675,75.9928,75.6597,75.6891,279929.0
2022-01-28 12:40:00,77.25,77.68,77.23,77.49,210096.0,75.6989,76.1202,75.6793,75.934,210096.0
2022-01-28 12:50:00,77.49,77.52,77.28,77.34,258105.0,75.934,75.9634,75.7283,75.7871,258105.0
2022-01-28 13:00:00,77.33,77.57,77.27,77.47,202135.0,75.7773,76.0124,75.7185,75.9144,202135.0
2022-01-28 13:10:00,77.47,77.52,77.27,77.31,198796.0,75.9144,75.9634,75.7185,75.7577,198796.0
2022-01-28 13:20:00,77.3,77.3,76.96,77.26,316604.0,75.7479,75.7479,75.4147,75.7087,316604.0
2022-01-28 13:30:00,77.27,77.58,77.26,77.43,331694.0,75.7185,76.0222,75.7087,75.8752,331694.0
2022-01-28 13:40:00,77.43,77.44,77.06,77.19,165880.0,75.8752,75.885,75.5127,75.6401,165880.0
2022-01-28 13:50:00,77.17,77.38,77.12,77.13,170217.0,75.6205,75.8263,75.5715,75.5813,170217.0
2022-01-28 14:00:00,77.13,77.38,76.63,76.72,309727.0,75.5813,75.8263,75.0913,75.1795,309727.0
2022-01-28 14:10:00,76.74,76.77,76.29,76.31,466339.0,75.1991,75.2285,74.7581,74.7777,466339.0
2022-01-28 14:20:00,76.32,76.33,76.01,76.1,331757.0,74.7875,74.7973,74.4838,74.572,331757.0
2022-01-28 14:30:00,76.11,76.42,75.87,76.29,414737.0,74.5818,74.8855,74.3466,74.7581,414737.0
2022-01-28 14:40:00,76.29,76.82,76.28,76.73,389019.0,74.7581,75.2775,74.7483,75.1893,389019.0
2022-01-28 14:50:00,76.73,77.1,76.54,77.09,481688.0,75.1893,75.5519,75.0031,75.5421,481688.0
2022-01-28 15:00:00,77.06,77.32,76.98,77.25,253750.0,75.5127,75.7675,75.4343,75.6989,253750.0
2022-01-28 15:10:00,77.24,77.54,76.97,77.54,241651.0,75.6891,75.983,75.4245,75.983,241651.0
2022-01-28 15:20:00,77.53,77.84,77.48,77.62,277403.0,75.9732,76.277,75.9242,76.0614,277403.0
2022-01-28 15:30:00,77.61,78.19,77.35,78.08,446238.0,76.0516,76.62,75.7969,76.5122,446238.0
2022-01-28 15:40:00,78.08,78.67,78.06,78.66,528605.0,76.5122,77.0904,76.4926,77.0806,528605.0
2022-01-28 15:50:00,78.66,79.28,78.66,79.27,1740898.0,77.0806,77.6881,77.0806,77.6783,1740898.0
2022-01-31 09:30:00,79.01,79.31,78.02,78.86,841059.0,77.4235,77.7175,76.4534,77.2765,841059.0
2022-01-31 09:40:00,78.89,78.99,78.36,78.46,384014.0,77.3059,77.4039,76.7866,76.8846,384014.0
2022-01-31 09:50:00,78.49,79.69,78.36,79.65,929638.0,76.914,78.0899,76.7866,78.0507,929638.0
2022-01-31 10:00:00,79.66,80.33,79.51,80.3,563159.0,78.0605,78.717,77.9135,78.6876,563159.0
2022-01-31 10:10:00,80.31,80.34,79.89,80.08,385092.0,78.6974,78.7268,78.2859,78.472,385092.0
2022-01-31 10:20:00,80.08,80.52,80.03,80.07,322772.0,78.472,78.9032,78.423,78.4622,322772.0
2022-01-31 10:30:00,80.1,80.7,80.05,80.53,322438.0,78.4916,79.0796,78.4426,78.913,322438.0
2022-01-31 10:40:00,80.51,80.57,80.17,80.44,293406.0,78.8934,78.9522,78.5602,78.8248,293406.0
2022-01-31 10:50:00,80.44,80.72,80.43,80.63,246522.0,78.8248,79.0992,78.815,79.011,246522.0
2022-01-31 11:00:00,80.63,80.93,80.45,80.5,295217.0,79.011,79.305,78.8346,78.8836,295217.0
2022-01-31 11:10:00,80.5,80.61,80.21,80.32,384153.0,78.8836,78.9914,78.5994,78.7072,384153.0
2022-01-31 11:20:00,80.33,80.8,80.33,80.7,397207.0,78.717,79.1776,78.717,79.0796,397207.0
2022-01-31 11:30:00,80.72,81.14,80.65,80.97,349137.0,79.0992,79.5108,79.0306,79.3442,349137.0
2022-01-31 11:40:00,80.97,81.14,80.94,81.07,266621.0,79.3442,79.5108,79.3148,79.4422,266621.0
2022-01-31 11:50:00,81.07,81.4,81.04,81.36,381828.0,79.4422,79.7655,79.4128,79.7263,381828.0
2022-01-31 12:00:00,81.37,81.55,81.31,81.32,244855.0,79.7361,79.9125,79.6773,79.6871,244855.0
2022-01-31 12:10:00,81.34,81.44,81.17,81.31,187912.0,79.7067,79.8047,79.5402,79.6773,187912.0
2022-01-31 12:20:00,81.3,81.32,80.94,81.2,264918.0,79.6675,79.6871,79.3148,79.5695,264918.0
2022-01-31 12:30:00,81.22,81.24,80.95,81.11,161209.0,79.5891,79.6087,79.3246,79.4814,161209.0
2022-01-31 12:40:00,81.11,81.36,81.02,81.33,143949.0,79.4814,79.7263,79.3932,79.6969,143949.0
2022-01-31 12:50:00,81.32,81.32,81.11,81.26,130940.0,79.6871,79.6871,79.4814,79.6283,130940.0
2022-01-31 13:00:00,81.26,81.26,80.94,81.08,206940.0,79.6283,79.6283,79.3148,79.452,206940.0
2022-01-31 13:10:00,81.08,81.19,80.97,81.13,158261.0,79.452,79.5597,79.3442,79.501,158261.0
2022-01-31 13:20:00,81.12,81.23,80.83,80.83,166319.0,79.4912,79.5989,79.207,79.207,166319.0
2022-01-31 13:30:00,80.84,81.04,80.64,80.95,178589.0,79.2168,79.4128,79.0208,79.3246,178589.0
2022-01-31 13:40:00,80.95,81.09,80.78,80.97,155287.0,79.3246,79.4618,79.158,79.3442,155287.0
2022-01-31 13:50:00,80.98,81.07,80.79,80.92,103137.0,79.354,79.4422,79.1678,79.2952,103137.0
2022-01-31 14:00:00,80.92,81.09,80.69,80.99,158493.0,79.2952,79.4618,79.0698,79.3638,158493.0
2022-01-31 14:10:00,80.99,81.1,80.96,80.98,122639.0,79.3638,79.4716,79.3344,79.354,122639.0
2022-01-31 14:20:00,80.97,81.17,80.86,81.14,106160.0,79.3442,79.5402,79.2364,79.5108,106160.0
2022-01-31 14:30:00,81.14,81.18,81.07,81.17,145416.0,79.5108,79.55,79.4422,79.5402,145416.0
2022-01-31 14:40:00,81.17,81.35,81.11,81.24,227372.0,79.5402,79.7165,79.4814,79.6087,227372.0
2022-01-31 14:50:00,81.25,81.34,81.13,81.29,118266.0,79.6185,79.7067,79.501,79.6577,118266.0
2022-01-31 15:00:00,81.28,81.41,81.08,81.1,194009.0,79.6479,79.7753,79.452,79.4716,194009.0
2022-01-31 15:10:00,81.1,81.14,80.52,80.56,268143.0,79.4716,79.5108,78.9032,78.9424,268143.0
2022-01-31 15:20:00,80.57,81.15,80.56,80.83,348469.0,78.9522,79.5206,78.9424,79.207,348469.0
2022-01-31 15:30:00,80.81,81.43,80.74,81.11,707596.0,79.1874,79.7949,79.1188,79.4814,707596.0
2022-01-31 15:40:00,81.1,81.45,81.06,81.41,462289.0,79.4716,79.8145,79.4324,79.7753,462289.0
2022-01-31 15:50:00,81.41,82.31,81.39,82.29,2612959.0,79.7753,80.6573,79.7557,80.6377,2612959.0
2022-02-01 09:30:00,82.2,82.39,81.09,81.14,875625.0,80.5495,80.7357,79.4618,79.5108,875625.0
2022-02-01 09:40:00,81.13,81.62,80.7,81.12,681227.0,79.501,79.9811,79.0796,79.4912,681227.0
2022-02-01 09:50:00,81.07,81.57,80.99,81.48,378883.0,79.4422,79.9321,79.3638,79.8439,378883.0
2022-02-01 10:00:00,81.54,81.59,80.56,80.75,572597.0,79.9027,79.9517,78.9424,79.1286,572597.0
2022-02-01 10:10:00,80.76,81.34,80.55,81.14,316300.0,79.1384,79.7067,78.9326,79.5108,316300.0
2022-02-01 10:20:00,81.13,81.7,81.13,81.45,351790.0,79.501,80.0595,79.501,79.8145,351790.0
2022-02-01 10:30:00,81.48,81.77,81.34,81.55,278275.0,79.8439,80.1281,79.7067,79.9125,278275.0
2022-02-01 10:40:00,81.55,81.75,81.02,81.14,231994.0,79.9125,80.1085,79.3932,79.5108,231994.0
2022-02-01 10:50:00,81.14,81.58,81.11,81.58,178245.0,79.5108,79.9419,79.4814,79.9419,178245.0
2022-02-01 11:00:00,81.57,81.77,81.41,81.68,197835.0,79.9321,80.1281,79.7753,80.0399,197835.0
2022-02-01 11:10:00,81.68,82.07,81.56,81.81,211843.0,80.0399,80.4221,79.9223,80.1673,211843.0
2022-02-01 11:20:00,81.81,81.84,81.53,81.67,175276.0,80.1673,80.1967,79.8929,80.0301,175276.0
2022-02-01 11:30:00,81.67,81.91,81.49,81.85,177192.0,80.0301,80.2653,79.8537,80.2065,177192.0
2022-02-01 11:40:00,81.86,81.93,81.66,81.69,224876.0,80.2163,80.2849,80.0203,80.0497,224876.0
2022-02-01 11:50:00,81.69,82.0,81.59,81.86,188318.0,80.0497,80.3535,79.9517,80.2163,188318.0
2022-02-01 12:00:00,81.86,81.86,81.56,81.59,113324.0,80.2163,80.2163,79.9223,79.9517,113324.0
2022-02-01 12:10:00,81.59,81.6,81.22,81.36,180106.0,79.9517,79.9615,79.5891,79.7263,180106.0
2022-02-01 12:20:00,81.37,81.46,81.09,81.22,135637.0,79.7361,79.8243,79.4618,79.5891,135637.0
2022-02-01 12:30:00,81.23,81.26,80.92,81.03,228812.0,79.5989,79.6283,79.2952,79.403,228812.0
2022-02-01 12:40:00,81.02,81.11,80.94,81.03,194049.0,79.3932,79.4814,79.3148,79.403,194049.0
2022-02-01 12:50:00,81.03,81.22,80.87,81.14,203913.0,79.403,79.5891,79.2462,79.5108,203913.0
2022-02-01 13:00:00,81.13,81.18,80.99,81.05,213176.0,79.501,79.55,79.3638,79.4226,213176.0
2022-02-01 13:10:00,81.03,81.13,80.96,81.04,128941.0,79.403,79.501,79.3344,79.4128,128941.0
2022-02-01 13:20:00,81.03,81.19,80.89,81.15,198537.0,79.403,79.5597,79.2658,79.5206,198537.0
2022-02-01 13:30:00,81.15,81.16,80.81,81.12,159302.0,79.5206,79.5304,79.1874,79.4912,159302.0
2022-02-01 13:40:00,81.12,81.15,80.96,80.99,170949.0,79.4912,79.5206,79.3344,79.3638,170949.0
2022-02-01 13:50:00,81.0,81.06,80.74,80.95,248731.0,79.3736,79.4324,79.1188,79.3246,248731.0
2022-02-01 14:00:00,80.95,81.1,80.88,80.97,123704.0,79.3246,79.4716,79.256,79.3442,123704.0
2022-02-01 14:10:00,80.97,81.04,80.73,80.77,149292.0,79.3442,79.4128,79.109,79.1482,149292.0
2022-02-01 14:20:00,80.78,80.78,80.49,80.62,168830.0,79.158,79.158,78.8738,79.0012,168830.0
2022-02-01 14:30:00,80.62,80.76,80.46,80.52,185577.0,79.0012,79.1384,78.8444,78.9032,185577.0
2022-02-01 14:40:00,80.53,80.72,80.48,80.58,168180.0,78.913,79.0992,78.864,78.962,168180.0
2022-02-01 14:50:00,80.57,80.63,80.42,80.54,198552.0,78.9522,79.011,78.8052,78.9228,198552.0
2022-02-01 15:00:00,80.55,81.11,80.51,81.08,286789.0,78.9326,79.4814,78.8934,79.452,286789.0
2022-02-01 15:10:00,81.08,81.08,80.88,81.04,169439.0,79.452,79.452,79.256,79.4128,169439.0
2022-02-01 15:20:00,81.05,81.24,81.0,81.19,208007.0,79.4226,79.6087,79.3736,79.5597,208007.0
2022-02-01 15:30:00,81.21,81.37,81.0,81.03,293595.0,79.5793,79.7361,79.3736,79.403,293595.0
2022-02-01 15:40:00,81.04,81.39,81.02,81.17,412959.0,79.4128,79.7557,79.3932,79.5402,412959.0
2022-02-01 15:50:00,81.18,81.52,80.98,81.46,1017161.0,79.55,79.8831,79.354,79.8243,1017161.0
2022-02-02 09:30:00,82.92,84.0,82.67,83.77,1149206.0,81.255,82.3133,81.01,82.0879,1149206.0
2022-02-02 09:40:00,83.77,84.04,83.22,83.24,974695.0,82.0879,82.3525,81.549,81.5686,974695.0
2022-02-02 09:50:00,83.24,84.1,83.21,84.02,652012.0,81.5686,82.4113,81.5392,82.3329,652012.0
2022-02-02 10:00:00,84.04,84.58,84.01,84.47,735114.0,82.3525,82.8817,82.3231,82.7739,735114.0
2022-02-02 10:10:00,84.49,84.49,83.71,83.89,643706.0,82.7935,82.7935,82.0291,82.2055,643706.0
2022-02-02 10:20:00,83.93,84.09,83.35,83.54,451115.0,82.2447,82.4015,81.6764,81.8626,451115.0
2022-02-02 10:30:00,83.55,83.8,83.27,83.69,273027.0,81.8724,82.1173,81.598,82.0096,273027.0
2022-02-02 10:40:00,83.7,84.2,83.54,84.05,314658.0,82.0194,82.5093,81.8626,82.3623,314658.0
2022-02-02 10:50:00,84.04,84.16,83.61,83.78,262991.0,82.3525,82.4701,81.9312,82.0977,262991.0
2022-02-02 11:00:00,83.76,83.86,83.21,83.25,280203.0,82.0781,82.1761,81.5392,81.5784,280203.0
2022-02-02 11:10:00,83.25,83.3,82.61,82.8,428116.0,81.5784,81.6274,80.9512,81.1374,428116.0
2022-02-02 11:20:00,82.79,83.14,82.7,82.9,239599.0,81.1276,81.4706,81.0394,81.2354,239599.0
2022-02-02 11:30:00,82.89,82.89,82.54,82.67,201395.0,81.2256,81.2256,80.8826,81.01,201395.0
2022-02-02 11:40:00,82.68,83.05,82.64,82.86,205360.0,81.0198,81.3824,80.9806,81.1962,205360.0
2022-02-02 11:50:00,82.87,83.09,82.8,83.08,142808.0,81.206,81.4216,81.1374,81.4118,142808.0
2022-02-02 12:00:00,83.08,83.36,82.9,83.34,170298.0,81.4118,81.6862,81.2354,81.6666,170298.0
2022-02-02 12:10:00,83.34,83.46,83.03,83.11,160538.0,81.6666,81.7842,81.3628,81.4412,160538.0
2022-02-02 12:20:00,83.12,83.24,83.02,83.09,112877.0,81.451,81.5686,81.353,81.4216,112877.0
2022-02-02 12:30:00,83.08,83.22,82.96,83.21,112691.0,81.4118,81.549,81.2942,81.5392,112691.0
2022-02-02 12:40:00,83.2,83.55,83.14,83.34,151485.0,81.5294,81.8724,81.4706,81.6666,151485.0
2022-02-02 12:50:00,83.33,83.62,83.32,83.58,161336.0,81.6568,81.941,81.647,81.9018,161336.0
2022-02-02 13:00:00,83.57,83.58,83.35,83.4,152712.0,81.892,81.9018,81.6764,81.7254,152712.0
2022-02-02 13:10:00,83.4,83.7,83.25,83.61,153718.0,81.7254,82.0194,81.5784,81.9312,153718.0
2022-02-02 13:20:00,83.63,83.67,83.36,83.53,126921.0,81.9508,81.99,81.6862,81.8528,126921.0
2022-02-02 13:30:00,83.52,83.74,83.48,83.72,114505.0,81.843,82.0585,81.8038,82.0389,114505.0
2022-02-02 13:40:00,83.72,83.8,83.53,83.53,179951.0,82.0389,82.1173,81.8528,81.8528,179951.0
2022-02-02 13:50:00,83.54,83.66,83.47,83.61,117892.0,81.8626,81.9802,81.794,81.9312,117892.0
2022-02-02 14:00:00,83.62,83.96,83.61,83.83,414659.0,81.941,82.2741,81.9312,82.1467,414659.0
2022-02-02 14:10:00,83.85,84.09,83.48,83.88,596117.0,82.1663,82.4015,81.8038,82.1957,596117.0
2022-02-02 14:20:00,83.86,83.86,83.5,83.73,133431.0,82.1761,82.1761,81.8234,82.0487,133431.0
2022-02-02 14:30:00,83.74,84.11,83.72,84.02,356598.0,82.0585,82.4211,82.0389,82.3329,356598.0
2022-02-02 14:40:00,84.03,84.39,84.03,84.28,425533.0,82.3427,82.6955,82.3427,82.5877,425533.0
2022-02-02 14:50:00,84.28,84.45,84.27,84.31,366983.0,82.5877,82.7543,82.5779,82.6171,366983.0
2022-02-02 15:00:00,84.31,84.64,84.17,84.46,628115.0,82.6171,82.9405,82.4799,82.7641,628115.0
2022-02-02 15:10:00,84.46,84.63,84.31,84.6,303989.0,82.7641,82.9307,82.6171,82.9013,303989.0
2022-02-02 15:20:00,84.6,84.7,84.25,84.45,294566.0,82.9013,82.9993,82.5583,82.7543,294566.0
2022-02-02 15:30:00,84.45,84.57,84.29,84.38,311676.0,82.7543,82.8719,82.5975,82.6857,311676.0
2022-02-02 15:40:00,84.38,84.66,84.22,84.58,529789.0,82.6857,82.9601,82.5289,82.8817,529789.0
2022-02-02 15:50:00,84.57,84.67,84.26,84.51,1175486.0,82.8719,82.9699,82.5681,82.8131,1175486.0
2022-02-03 09:30:00,82.67,84.27,82.67,84.24,1084911.0,81.01,82.5779,81.01,82.5485,1084911.0
2022-02-03 09:40:00,84.25,84.53,83.95,84.12,622575.0,82.5583,82.8327,82.2643,82.4309,622575.0
2022-02-03 09:50:00,84.1,84.42,83.74,83.87,420727.0,82.4113,82.7249,82.0585,82.1859,420727.0
2022-02-03 10:00:00,83.89,84.5,83.65,84.44,561541.0,82.2055,82.8033,81.9704,82.7445,561541.0
2022-02-03 10:10:00,84.43,84.93,84.17,84.86,698033.0,82.7347,83.2247,82.4799,83.1561,698033.0
2022-02-03 10:20:00,84.84,85.15,84.57,85.04,617014.0,83.1365,83.4402,82.8719,83.3324,617014.0
2022-02-03 10:30:00,85.05,85.18,84.82,84.84,706230.0,83.3422,83.4696,83.1169,83.1365,706230.0
2022-02-03 10:40:00,84.82,84.99,84.4,84.47,215137.0,83.1169,83.2834,82.7053,82.7739,215137.0
2022-02-03 10:50:00,84.47,84.73,84.45,84.52,171831.0,82.7739,83.0287,82.7543,82.8229,171831.0
2022-02-03 11:00:00,84.53,84.56,84.09,84.19,252208.0,82.8327,82.8621,82.4015,82.4995,252208.0
2022-02-03 11:10:00,84.19,84.49,84.05,84.3,195129.0,82.4995,82.7935,82.3623,82.6073,195129.0
2022-02-03 11:20:00,84.3,84.33,83.63,83.7,461593.0,82.6073,82.6367,81.9508,82.0194,461593.0
2022-02-03 11:30:00,83.7,83.76,83.44,83.45,243394.0,82.0194,82.0781,81.7646,81.7744,243394.0
2022-02-03 11:40:00,83.47,83.65,83.4,83.61,160005.0,81.794,81.9704,81.7254,81.9312,160005.0
2022-02-03 11:50:00,83.59,83.7,83.15,83.16,233683.0,81.9116,82.0194,81.4804,81.4902,233683.0
2022-02-03 12:00:00,83.16,83.32,82.95,83.07,195133.0,81.4902,81.647,81.2844,81.402,195133.0
2022-02-03 12:10:00,83.06,83.18,82.87,82.89,165902.0,81.3922,81.5098,81.206,81.2256,165902.0
2022-02-03 12:20:00,82.9,83.4,82.9,83.22,221176.0,81.2354,81.7254,81.2354,81.549,221176.0
2022-02-03 12:30:00,83.21,83.49,83.08,83.41,169696.0,81.5392,81.8136,81.4118,81.7352,169696.0
2022-02-03 12:40:00,83.43,83.52,83.1,83.23,137602.0,81.7548,81.843,81.4314,81.5588,137602.0
2022-02-03 12:50:00,83.25,83.35,83.17,83.29,101004.0,81.5784,81.6764,81.5,81.6176,101004.0
2022-02-03 13:00:00,83.3,83.33,83.02,83.05,165654.0,81.6274,81.6568,81.353,81.3824,165654.0
2022-02-03 13:10:00,83.05,83.33,82.92,83.26,194732.0,81.3824,81.6568,81.255,81.5882,194732.0
2022-02-03 13:20:00,83.25,83.57,83.2,83.46,139227.0,81.5784,81.892,81.5294,81.7842,139227.0
2022-02-03 13:30:00,83.45,83.65,83.25,83.35,134849.0,81.7744,81.9704,81.5784,81.6764,134849.0
2022-02-03 13:40:00,83.36,83.52,83.31,83.49,110055.0,81.6862,81.843,81.6372,81.8136,110055.0
2022-02-03 13:50:00,83.48,83.49,83.19,83.24,163881.0,81.8038,81.8136,81.5196,81.5686,163881.0
2022-02-03 14:00:00,83.23,83.51,83.21,83.4,151865.0,81.5588,81.8332,81.5392,81.7254,151865.0
2022-02-03 14:10:00,83.41,83.44,83.18,83.19,103582.0,81.7352,81.7646,81.5098,81.5196,103582.0
2022-02-03 14:20:00,83.18,83.24,83.02,83.08,103914.0,81.5098,81.5686,81.353,81.4118,103914.0
2022-02-03 14:30:00,83.07,83.15,82.84,82.92,245805.0,81.402,81.4804,81.1766,81.255,245805.0
2022-02-03 14:40:00,82.9,82.9,82.61,82.79,480091.0,81.2354,81.2354,80.9512,81.1276,480091.0
2022-02-03 14:50:00,82.79,82.92,82.72,82.78,151963.0,81.1276,81.255,81.059,81.1178,151963.0
2022-02-03 15:00:00,82.79,82.92,82.62,82.83,227161.0,81.1276,81.255,80.961,81.1668,227161.0
2022-02-03 15:10:00,82.83,83.04,82.79,83.03,235046.0,81.1668,81.3726,81.1276,81.3628,235046.0
2022-02-03 15:20:00,83.01,83.23,82.83,82.86,170236.0,81.3432,81.5588,81.1668,81.1962,170236.0
2022-02-03 15:30:00,82.85,82.86,82.27,82.39,348406.0,81.1864,81.1962,80.6181,80.7357,348406.0
2022-02-03 15:40:00,82.4,82.59,82.14,82.19,334707.0,80.7455,80.9316,80.4907,80.5397,334707.0
2022-02-03 15:50:00,82.16,82.26,81.71,82.0,1233825.0,80.5103,80.6083,80.0693,80.3535,1233825.0
2022-02-04 09:30:00,81.24,82.18,81.09,81.35,489413.0,79.6087,80.5299,79.4618,79.7165,489413.0
2022-02-04 09:40:00,81.39,82.19,81.25,81.48,476208.0,79.7557,80.5397,79.6185,79.8439,476208.0
2022-02-04 09:50:00,81.49,81.91,81.28,81.84,363976.0,79.8537,80.2653,79.6479,80.1967,363976.0
2022-02-04 10:00:00,81.87,82.13,81.25,81.26,339765.0,80.2261,80.4809,79.6185,79.6283,339765.0
2022-02-04 10:10:00,81.27,81.92,81.1,81.58,458529.0,79.6381,80.2751,79.4716,79.9419,458529.0
2022-02-04 10:20:00,81.55,81.79,81.09,81.11,408323.0,79.9125,80.1477,79.4618,79.4814,408323.0
2022-02-04 10:30:00,81.12,81.28,80.84,81.12,423801.0,79.4912,79.6479,79.2168,79.4912,423801.0
2022-02-04 10:40:00,81.13,81.27,80.39,80.48,442784.0,79.501,79.6381,78.7758,78.864,442784.0
2022-02-04 10:50:00,80.49,80.67,80.31,80.36,358902.0,78.8738,79.0502,78.6974,78.7464,358902.0
2022-02-04 11:00:00,80.35,80.54,80.2,80.3,653245.0,78.7366,78.9228,78.5896,78.6876,653245.0
2022-02-04 11:10:00,80.3,80.35,79.84,80.13,338016.0,78.6876,78.7366,78.2369,78.521,338016.0
2022-02-04 11:20:00,80.12,80.49,79.94,80.39,232627.0,78.5112,78.8738,78.3348,78.7758,232627.0
2022-02-04 11:30:00,80.4,80.85,80.29,80.68,326958.0,78.7856,79.2266,78.6778,79.06,326958.0
2022-02-04 11:40:00,80.65,80.83,80.46,80.52,318415.0,79.0306,79.207,78.8444,78.9032,318415.0
2022-02-04 11:50:00,80.52,80.85,80.41,80.57,207530.0,78.9032,79.2266,78.7954,78.9522,207530.0
2022-02-04 12:00:00,80.57,80.62,80.32,80.54,165291.0,78.9522,79.0012,78.7072,78.9228,165291.0
2022-02-04 12:10:00,80.55,80.68,80.31,80.5,162799.0,78.9326,79.06,78.6974,78.8836,162799.0
2022-02-04 12:20:00,80.48,80.59,80.38,80.47,111682.0,78.864,78.9718,78.766,78.8542,111682.0
2022-02-04 12:30:00,80.5,80.65,80.29,80.56,146586.0,78.8836,79.0306,78.6778,78.9424,146586.0
2022-02-04 12:40:00,80.57,80.73,80.42,80.7,145677.0,78.9522,79.109,78.8052,79.0796,145677.0
2022-02-04 12:50:00,80.69,80.71,80.52,80.55,168508.0,79.0698,79.0894,78.9032,78.9326,168508.0
2022-02-04 13:00:00,80.57,81.0,80.57,81.0,236025.0,78.9522,79.3736,78.9522,79.3736,236025.0
2022-02-04 13:10:00,80.98,81.08,80.74,80.76,162711.0,79.354,79.452,79.1188,79.1384,162711.0
2022-02-04 13:20:00,80.78,81.09,80.76,80.92,438316.0,79.158,79.4618,79.1384,79.2952,438316.0
2022-02-04 13:30:00,80.93,81.03,80.86,80.95,199182.0,79.305,79.403,79.2364,79.3246,199182.0
2022-02-04 13:40:00,80.94,81.17,80.9,80.95,200026.0,79.3148,79.5402,79.2756,79.3246,200026.0
2022-02-04 13:50:00,80.97,81.16,80.97,81.12,162110.0,79.3442,79.5304,79.3442,79.4912,162110.0
2022-02-04 14:00:00,81.12,81.22,81.07,81.2,165745.0,79.4912,79.5891,79.4422,79.5695,165745.0
2022-02-04 14:10:00,81.2,81.23,80.8,80.8,176635.0,79.5695,79.5989,79.1776,79.1776,176635.0
2022-02-04 14:20:00,80.79,81.11,80.79,81.06,166691.0,79.1678,79.4814,79.1678,79.4324,166691.0
2022-02-04 14:30:00,81.04,81.53,81.02,81.52,257210.0,79.4128,79.8929,79.3932,79.8831,257210.0
2022-02-04 14:40:00,81.52,81.64,81.24,81.3,279204.0,79.8831,80.0007,79.6087,79.6675,279204.0
2022-02-04 14:50:00,81.31,81.51,81.25,81.48,199264.0,79.6773,79.8733,79.6185,79.8439,199264.0
2022-02-04 15:00:00,81.48,81.81,81.47,81.77,203665.0,79.8439,80.1673,79.8341,80.1281,203665.0
2022-02-04 15:10:00,81.76,81.98,81.63,81.65,235165.0,80.1183,80.3339,79.9909,80.0105,235165.0
2022-02-04 15:20:00,81.65,81.86,81.62,81.73,208901.0,80.0105,80.2163,79.9811,80.0889,208901.0
2022-02-04 15:30:00,81.74,82.01,81.74,81.8,311877.0,80.0987,80.3633,80.0987,80.1575,311877.0
2022-02-04 15:40:00,81.79,81.82,81.3,81.34,401949.0,80.1477,80.1771,79.6675,79.7067,401949.0
2022-02-04 15:50:00,81.34,81.58,81.16,81.16,855805.0,79.7067,79.9419,79.5304,79.5304,855805.0
2022-02-07 09:30:00,81.36,81.77,80.92,81.16,520143.0,79.7263,80.1281,79.2952,79.5304,520143.0
2022-02-07 09:40:00,81.15,81.63,80.87,80.94,418478.0,79.5206,79.9909,79.2462,79.3148,418478.0
2022-02-07 09:50:00,80.95,81.56,80.92,81.36,282005.0,79.3246,79.9223,79.2952,79.7263,282005.0
2022-02-07 10:00:00,81.37,81.51,80.99,81.5,247952.0,79.7361,79.8733,79.3638,79.8635,247952.0
2022-02-07 10:10:00,81.5,81.58,80.95,81.02,222370.0,79.8635,79.9419,79.3246,79.3932,222370.0
2022-02-07 10:20:00,81.04,81.7,80.95,81.46,231787.0,79.4128,80.0595,79.3246,79.8243,231787.0
2022-02-07 10:30:00,81.45,81.45,81.22,81.29,184928.0,79.8145,79.8145,79.5891,79.6577,184928.0
2022-02-07 10:40:00,81.28,81.31,80.75,81.08,217143.0,79.6479,79.6773,79.1286,79.452,217143.0
2022-02-07 10:50:00,81.09,81.36,80.98,81.33,158107.0,79.4618,79.7263,79.354,79.6969,158107.0
2022-02-07 11:00:00,81.33,81.45,81.07,81.1,213995.0,79.6969,79.8145,79.4422,79.4716,213995.0
2022-02-07 11:10:00,81.11,81.22,80.94,81.16,135872.0,79.4814,79.5891,79.3148,79.5304,135872.0
2022-02-07 11:20:00,81.17,81.33,81.08,81.2,118775.0,79.5402,79.6969,79.452,79.5695,118775.0
2022-02-07 11:30:00,81.2,81.23,80.77,80.81,151237.0,79.5695,79.5989,79.1482,79.1874,151237.0
2022-02-07 11:40:00,80.82,80.84,80.56,80.72,159678.0,79.1972,79.2168,78.9424,79.0992,159678.0
2022-02-07 11:50:00,80.71,80.88,80.61,80.84,110417.0,79.0894,79.256,78.9914,79.2168,110417.0
2022-02-07 12:00:00,80.83,80.96,80.71,80.79,104762.0,79.207,79.3344,79.0894,79.1678,104762.0
2022-02-07 12:10:00,80.79,81.04,80.77,81.03,128403.0,79.1678,79.4128,79.1482,79.403,128403.0
2022-02-07 12:20:00,81.01,81.21,80.89,80.9,128460.0,79.3834,79.5793,79.2658,79.2756,128460.0
2022-02-07 12:30:00,80.89,81.05,80.76,80.86,112478.0,79.2658,79.4226,79.1384,79.2364,112478.0
2022-02-07 12:40:00,80.87,81.21,80.87,81.19,99102.0,79.2462,79.5793,79.2462,79.5597,99102.0
2022-02-07 12:50:00,81.18,81.26,81.06,81.16,121162.0,79.55,79.6283,79.4324,79.5304,121162.0
2022-02-07 13:00:00,81.17,81.34,81.1,81.3,114138.0,79.5402,79.7067,79.4716,79.6675,114138.0
2022-02-07 13:10:00,81.29,81.53,81.27,81.43,125490.0,79.6577,79.8929,79.6381,79.7949,125490.0
2022-02-07 13:20:00,81.43,81.48,81.31,81.42,93916.0,79.7949,79.8439,79.6773,79.7851,93916.0
2022-02-07 13:30:00,81.43,81.51,81.36,81.45,84805.0,79.7949,79.8733,79.7263,79.8145,84805.0
2022-02-07 13:40:00,81.45,81.57,81.33,81.39,164464.0,79.8145,79.9321,79.6969,79.7557,164464.0
2022-02-07 13:50:00,81.39,81.6,81.33,81.53,142025.0,79.7557,79.9615,79.6969,79.8929,142025.0
2022-02-07 14:00:00,81.53,81.58,81.35,81.38,79047.0,79.8929,79.9419,79.7165,79.7459,79047.0
2022-02-07 14:10:00,81.4,81.51,81.29,81.48,115424.0,79.7655,79.8733,79.6577,79.8439,115424.0
2022-02-07 14:20:00,81.47,81.74,81.41,81.72,111566.0,79.8341,80.0987,79.7753,80.0791,111566.0
2022-02-07 14:30:00,81.73,81.9,81.7,81.81,121144.0,80.0889,80.2555,80.0595,80.1673,121144.0
2022-02-07 14:40:00,81.82,81.97,81.78,81.88,126973.0,80.1771,80.3241,80.1379,80.2359,126973.0
2022-02-07 14:50:00,81.87,81.96,81.8,81.85,167644.0,80.2261,80.3143,80.1575,80.2065,167644.0
2022-02-07 15:00:00,81.85,81.93,81.71,81.84,129222.0,80.2065,80.2849,80.0693,80.1967,129222.0
2022-02-07 15:10:00,81.84,82.04,81.79,81.83,155392.0,80.1967,80.3927,80.1477,80.1869,155392.0
2022-02-07 15:20:00,81.83,81.87,81.5,81.54,188214.0,80.1869,80.2261,79.8635,79.9027,188214.0
2022-02-07 15:30:00,81.55,81.67,81.12,81.13,225126.0,79.9125,80.0301,79.4912,79.501,225126.0
2022-02-07 15:40:00,81.12,81.22,80.92,80.95,261150.0,79.4912,79.5891,79.2952,79.3246,261150.0
2022-02-07 15:50:00,80.96,81.21,80.48,80.87,872184.0,79.3344,79.5793,78.864,79.2462,872184.0
2022-02-08 09:30:00,81.01,83.97,81.0,83.68,1515471.0,79.3834,82.2839,79.3736,81.9998,1515471.0
2022-02-08 09:40:00,83.66,83.68,82.89,83.15,884114.0,81.9802,81.9998,81.2256,81.4804,884114.0
2022-02-08 09:50:00,83.14,83.6,82.89,83.0,754439.0,81.4706,81.9214,81.2256,81.3334,754439.0
2022-02-08 10:00:00,83.0,83.0,82.36,82.47,493960.0,81.3334,81.3334,80.7063,80.814,493960.0
2022-02-08 10:10:00,82.47,82.81,82.26,82.61,342892.0,80.814,81.1472,80.6083,80.9512,342892.0
2022-02-08 10:20:00,82.58,82.59,82.02,82.09,310218.0,80.9218,80.9316,80.3731,80.4417,310218.0
2022-02-08 10:30:00,82.09,82.43,81.83,82.28,339729.0,80.4417,80.7749,80.1869,80.6279,339729.0
2022-02-08 10:40:00,82.25,82.8,82.12,82.69,528677.0,80.5985,81.1374,80.4711,81.0296,528677.0
2022-02-08 10:50:00,82.68,82.85,82.44,82.48,252102.0,81.0198,81.1864,80.7847,80.8238,252102.0
2022-02-08 11:00:00,82.49,82.95,82.48,82.95,235734.0,80.8336,81.2844,80.8238,81.2844,235734.0
2022-02-08 11:10:00,82.95,83.07,82.74,83.05,236561.0,81.2844,81.402,81.0786,81.3824,236561.0
2022-02-08 11:20:00,83.06,83.19,82.86,83.1,156565.0,81.3922,81.5196,81.1962,81.4314,156565.0
2022-02-08 11:30:00,83.09,83.38,83.04,83.28,197063.0,81.4216,81.7058,81.3726,81.6078,197063.0
2022-02-08 11:40:00,83.27,83.42,83.15,83.25,193082.0,81.598,81.745,81.4804,81.5784,193082.0
2022-02-08 11:50:00,83.26,83.36,83.16,83.28,151141.0,81.5882,81.6862,81.4902,81.6078,151141.0
2022-02-08 12:00:00,83.28,83.48,83.13,83.16,188911.0,81.6078,81.8038,81.4608,81.4902,188911.0
2022-02-08 12:10:00,83.18,83.3,83.11,83.25,118267.0,81.5098,81.6274,81.4412,81.5784,118267.0
2022-02-08 12:20:00,83.25,83.39,83.19,83.38,108348.0,81.5784,81.7156,81.5196,81.7058,108348.0
2022-02-08 12:30:00,83.38,83.65,83.37,83.62,159266.0,81.7058,81.9704,81.696,81.941,159266.0
2022-02-08 12:40:00,83.62,83.73,83.59,83.64,170596.0,81.941,82.0487,81.9116,81.9606,170596.0
2022-02-08 12:50:00,83.64,83.65,83.42,83.51,215609.0,81.9606,81.9704,81.745,81.8332,215609.0
2022-02-08 13:00:00,83.5,83.54,83.36,83.48,127542.0,81.8234,81.8626,81.6862,81.8038,127542.0
2022-02-08 13:10:00,83.47,83.61,83.35,83.49,170023.0,81.794,81.9312,81.6764,81.8136,170023.0
2022-02-08 13:20:00,83.49,83.55,83.37,83.54,144169.0,81.8136,81.8724,81.696,81.8626,144169.0
2022-02-08 13:30:00,83.55,83.77,83.49,83.54,178099.0,81.8724,82.0879,81.8136,81.8626,178099.0
2022-02-08 13:40:00,83.53,83.55,83.3,83.39,150168.0,81.8528,81.8724,81.6274,81.7156,150168.0
2022-02-08 13:50:00,83.38,83.44,83.19,83.43,109722.0,81.7058,81.7646,81.5196,81.7548,109722.0
2022-02-08 14:00:00,83.44,83.64,83.43,83.55,108986.0,81.7646,81.9606,81.7548,81.8724,108986.0
2022-02-08 14:10:00,83.53,83.56,83.37,83.4,109214.0,81.8528,81.8822,81.696,81.7254,109214.0
2022-02-08 14:20:00,83.41,83.41,82.95,83.01,204271.0,81.7352,81.7352,81.2844,81.3432,204271.0
2022-02-08 14:30:00,83.0,83.14,82.73,82.74,186953.0,81.3334,81.4706,81.0688,81.0786,186953.0
2022-02-08 14:40:00,82.79,83.05,82.79,83.01,142044.0,81.1276,81.3824,81.1276,81.3432,142044.0
2022-02-08 14:50:00,83.02,83.13,82.9,82.96,150103.0,81.353,81.4608,81.2354,81.2942,150103.0
2022-02-08 15:00:00,82.96,83.18,82.79,83.12,184684.0,81.2942,81.5098,81.1276,81.451,184684.0
2022-02-08 15:10:00,83.13,84.14,83.11,83.97,730331.0,81.4608,82.4505,81.4412,82.2839,730331.0
2022-02-08 15:20:00,83.98,84.06,83.76,83.88,331833.0,82.2937,82.3721,82.0781,82.1957,331833.0
2022-02-08 15:30:00,83.89,83.99,83.72,83.86,363198.0,82.2055,82.3035,82.0389,82.1761,363198.0
2022-02-08 15:40:00,83.86,84.16,83.86,84.04,1025022.0,82.1761,82.4701,82.1761,82.3525,1025022.0
2022-02-08 15:50:00,84.04,84.4,83.95,84.12,1302481.0,82.3525,82.7053,82.2643,82.4309,1302481.0
2022-02-09 09:30:00,84.6,84.75,83.56,83.67,1233243.0,82.9013,83.0483,81.8822,81.99,1233243.0
2022-02-09 09:40:00,83.69,84.38,83.62,84.28,796846.0,82.0096,82.6857,81.941,82.5877,796846.0
2022-02-09 09:50:00,84.27,84.3,83.79,84.02,617796.0,82.5779,82.6073,82.1075,82.3329,617796.0
2022-02-09 10:00:00,84.04,84.56,84.04,84.45,333329.0,82.3525,82.8621,82.3525,82.7543,333329.0
2022-02-09 10:10:00,84.48,84.48,83.99,84.18,293005.0,82.7837,82.7837,82.3035,82.4897,293005.0
2022-02-09 10:20:00,84.16,84.77,84.13,84.73,276126.0,82.4701,83.0679,82.4407,83.0287,276126.0
2022-02-09 10:30:00,84.76,85.0,84.67,84.85,405565.0,83.0581,83.2932,82.9699,83.1463,405565.0
2022-02-09 10:40:00,84.85,85.08,84.78,85.04,479194.0,83.1463,83.3716,83.0777,83.3324,479194.0
2022-02-09 10:50:00,85.03,85.66,85.02,85.56,467111.0,83.3226,83.94,83.3128,83.842,467111.0
2022-02-09 11:00:00,85.58,86.14,85.58,86.06,711804.0,83.8616,84.4104,83.8616,84.332,711804.0
2022-02-09 11:10:00,86.05,86.25,85.84,85.99,480179.0,84.3222,84.5181,84.1164,84.2634,480179.0
2022-02-09 11:20:00,85.98,86.18,85.98,86.02,239240.0,84.2536,84.4496,84.2536,84.2928,239240.0
2022-02-09 11:30:00,86.02,86.17,85.88,86.13,241738.0,84.2928,84.4398,84.1556,84.4006,241738.0
2022-02-09 11:40:00,86.13,86.19,85.93,86.17,199158.0,84.4006,84.4594,84.2046,84.4398,199158.0
2022-02-09 11:50:00,86.17,86.29,86.1,86.15,213004.0,84.4398,84.5573,84.3712,84.4202,213004.0
2022-02-09 12:00:00,86.15,86.44,86.11,86.36,235057.0,84.4202,84.7043,84.381,84.6259,235057.0
2022-02-09 12:10:00,86.36,86.63,86.2,86.6,211686.0,84.6259,84.8905,84.4692,84.8611,211686.0
2022-02-09 12:20:00,86.59,86.66,86.52,86.6,183919.0,84.8513,84.9199,84.7827,84.8611,183919.0
2022-02-09 12:30:00,86.6,87.0,86.49,86.99,366854.0,84.8611,85.2531,84.7533,85.2433,366854.0
2022-02-09 12:40:00,86.99,87.07,86.88,87.07,237504.0,85.2433,85.3217,85.1355,85.3217,237504.0
2022-02-09 12:50:00,87.07,87.17,86.97,87.11,250547.0,85.3217,85.4197,85.2237,85.3609,250547.0
2022-02-09 13:00:00,87.12,87.33,87.02,87.17,266435.0,85.3707,85.5765,85.2727,85.4197,266435.0
2022-02-09 13:10:00,87.17,87.33,87.16,87.3,234346.0,85.4197,85.5765,85.4099,85.5471,234346.0
2022-02-09 13:20:00,87.3,87.41,87.2,87.41,234340.0,85.5471,85.6549,85.4491,85.6549,234340.0
2022-02-09 13:30:00,87.41,87.53,87.36,87.48,267267.0,85.6549,85.7724,85.6059,85.7235,267267.0
2022-02-09 13:40:00,87.48,87.56,87.42,87.51,211057.0,85.7235,85.8018,85.6647,85.7528,211057.0
2022-02-09 13:50:00,87.51,87.78,87.47,87.78,174368.0,85.7528,86.0174,85.7137,86.0174,174368.0
2022-02-09 14:00:00,87.79,88.0,87.77,87.93,363616.0,86.0272,86.233,86.0076,86.1644,363616.0
2022-02-09 14:10:00,87.93,88.08,87.77,87.87,276186.0,86.1644,86.3114,86.0076,86.1056,276186.0
2022-02-09 14:20:00,87.86,87.98,87.81,87.94,243175.0,86.0958,86.2134,86.0468,86.1742,243175.0
2022-02-09 14:30:00,87.94,88.17,87.8,88.14,389534.0,86.1742,86.3996,86.037,86.3702,389534.0
2022-02-09 14:40:00,88.14,88.2,88.0,88.02,311718.0,86.3702,86.429,86.233,86.2526,311718.0
2022-02-09 14:50:00,88.02,88.04,87.68,87.71,364492.0,86.2526,86.2722,85.9194,85.9488,364492.0
2022-02-09 15:00:00,87.71,88.01,87.53,88.01,544204.0,85.9488,86.2428,85.7724,86.2428,544204.0
2022-02-09 15:10:00,88.01,88.26,88.0,88.2,579510.0,86.2428,86.4878,86.233,86.429,579510.0
2022-02-09 15:20:00,88.21,88.36,88.09,88.3,435126.0,86.4388,86.5858,86.3212,86.527,435126.0
2022-02-09 15:30:00,88.31,88.76,88.29,88.75,980462.0,86.5368,86.9777,86.5172,86.9679,980462.0
2022-02-09 15:40:00,88.76,88.78,88.48,88.52,793255.0,86.9777,86.9973,86.7034,86.7426,793255.0
2022-02-09 15:50:00,88.52,88.55,87.9,88.13,1412040.0,86.7426,86.772,86.135,86.3604,1412040.0
2022-02-10 09:30:00,89.19,93.11,88.48,92.59,3441265.0,87.3991,91.2404,86.7034,90.7308,3441265.0
2022-02-10 09:40:00,92.59,92.82,91.62,92.46,1902867.0,90.7308,90.9562,89.7803,90.6035,1902867.0
2022-02-10 09:50:00,92.46,93.89,92.33,93.16,1429474.0,90.6035,92.0047,90.4761,91.2894,1429474.0
2022-02-10 10:00:00,93.16,94.63,92.76,94.56,1479042.0,91.2894,92.7299,90.8974,92.6613,1479042.0
2022-02-10 10:10:00,94.56,94.64,93.1,93.23,1294295.0,92.6613,92.7397,91.2306,91.358,1294295.0
2022-02-10 10:20:00,93.2,93.26,92.77,92.8,951221.0,91.3286,91.3874,90.9072,90.9366,951221.0
2022-02-10 10:30:00,92.81,93.48,92.81,93.46,692655.0,90.9464,91.603,90.9464,91.5834,692655.0
2022-02-10 10:40:00,93.48,93.74,93.01,93.53,591579.0,91.603,91.8578,91.1424,91.652,591579.0
2022-02-10 10:50:00,93.53,93.54,92.32,92.62,598969.0,91.652,91.6618,90.4663,90.7602,598969.0
2022-02-10 11:00:00,92.62,93.08,92.32,92.89,456273.0,90.7602,91.211,90.4663,91.0248,456273.0
2022-02-10 11:10:00,92.91,93.08,92.51,92.62,499820.0,91.0444,91.211,90.6525,90.7602,499820.0
2022-02-10 11:20:00,92.64,92.82,92.26,92.61,442023.0,90.7798,90.9562,90.4075,90.7504,442023.0
2022-02-10 11:30:00,92.6,92.7,92.08,92.64,430834.0,90.7406,90.8386,90.2311,90.7798,430834.0
2022-02-10 11:40:00,92.62,92.97,92.59,92.9,286740.0,90.7602,91.1032,90.7308,91.0346,286740.0
2022-02-10 11:50:00,92.89,93.25,92.81,93.19,374731.0,91.0248,91.3776,90.9464,91.3188,374731.0
2022-02-10 12:00:00,93.17,93.21,92.8,93.09,372733.0,91.2992,91.3384,90.9366,91.2208,372733.0
2022-02-10 12:10:00,93.09,93.39,92.96,93.28,214525.0,91.2208,91.5148,91.0934,91.407,214525.0
2022-02-10 12:20:00,93.28,93.48,93.04,93.08,235336.0,91.407,91.603,91.1718,91.211,235336.0
2022-02-10 12:30:00,93.07,93.3,92.72,93.03,211488.0,91.2012,91.4266,90.8582,91.162,211488.0
2022-02-10 12:40:00,93.03,93.15,91.98,92.28,477167.0,91.162,91.2796,90.1331,90.4271,477167.0
2022-02-10 12:50:00,92.27,92.75,91.89,92.62,365628.0,90.4173,90.8876,90.0449,90.7602,365628.0
2022-02-10 13:00:00,92.6,92.85,92.44,92.64,259628.0,90.7406,90.9856,90.5839,90.7798,259628.0
2022-02-10 13:10:00,92.64,92.66,91.94,92.0,320198.0,90.7798,90.7994,90.0939,90.1527,320198.0
2022-02-10 13:20:00,91.99,92.36,91.87,91.87,285799.0,90.1429,90.5055,90.0253,90.0253,285799.0
2022-02-10 13:30:00,91.88,92.07,91.38,91.79,476125.0,90.0351,90.2213,89.5451,89.9469,476125.0
2022-02-10 13:40:00,91.79,92.39,91.77,92.25,351334.0,89.9469,90.5349,89.9273,90.3977,351334.0
2022-02-10 13:50:00,92.26,92.55,92.06,92.55,339810.0,90.4075,90.6916,90.2115,90.6916,339810.0
2022-02-10 14:00:00,92.53,92.55,91.88,92.09,291389.0,90.672,90.6916,90.0351,90.2409,291389.0
2022-02-10 14:10:00,92.09,92.12,91.55,91.6,274059.0,90.2409,90.2703,89.7117,89.7607,274059.0
2022-02-10 14:20:00,91.61,91.95,91.41,91.72,311034.0,89.7705,90.1037,89.5745,89.8783,311034.0
2022-02-10 14:30:00,91.73,91.93,91.54,91.77,223478.0,89.8881,90.0841,89.7019,89.9273,223478.0
2022-02-10 14:40:00,91.78,92.01,91.46,91.47,272264.0,89.9371,90.1625,89.6235,89.6333,272264.0
2022-02-10 14:50:00,91.49,91.63,91.22,91.39,252896.0,89.6529,89.7901,89.3884,89.5549,252896.0
2022-02-10 15:00:00,91.39,91.47,91.0,91.34,278814.0,89.5549,89.6333,89.1728,89.5059,278814.0
2022-02-10 15:10:00,91.35,91.7,91.24,91.27,289167.0,89.5157,89.8587,89.408,89.4373,289167.0
2022-02-10 15:20:00,91.28,91.48,91.07,91.1,327054.0,89.4471,89.6431,89.2414,89.2708,327054.0
2022-02-10 15:30:00,91.09,91.12,90.52,90.87,666165.0,89.261,89.2904,88.7024,89.0454,666165.0
2022-02-10 15:40:00,90.88,90.93,90.35,90.63,517930.0,89.0552,89.1042,88.5358,88.8102,517930.0
2022-02-10 15:50:00,90.62,91.3,90.3,91.02,1454168.0,88.8004,89.4667,88.4868,89.1924,1454168.0
2022-02-11 09:30:00,91.3,92.67,91.26,92.11,1520483.0,89.4667,90.8092,89.4275,90.2605,1520483.0
2022-02-11 09:40:00,92.12,92.63,91.36,92.53,810198.0,90.2703,90.77,89.5255,90.672,810198.0
2022-02-11 09:50:00,92.54,92.79,91.47,91.52,802970.0,90.6818,90.9268,89.6333,89.6823,802970.0
2022-02-11 10:00:00,91.58,92.61,91.39,92.41,608074.0,89.7411,90.7504,89.5549,90.5545,608074.0
2022-02-11 10:10:00,92.43,92.8,92.1,92.45,711963.0,90.5741,90.9366,90.2507,90.5937,711963.0
2022-02-11 10:20:00,92.44,93.35,92.44,92.95,669633.0,90.5839,91.4756,90.5839,91.0836,669633.0
2022-02-11 10:30:00,92.97,93.83,92.75,93.81,515117.0,91.1032,91.9459,90.8876,91.9263,515117.0
2022-02-11 10:40:00,93.8,93.93,93.37,93.7,815021.0,91.9165,92.0439,91.4952,91.8186,815021.0
2022-02-11 10:50:00,93.7,94.26,93.68,94.06,1210301.0,91.8186,92.3673,91.799,92.1713,1210301.0
2022-02-11 11:00:00,94.07,94.58,93.75,93.78,734110.0,92.1811,92.6809,91.8676,91.8969,734110.0
2022-02-11 11:10:00,93.81,93.97,93.32,93.62,607806.0,91.9263,92.0831,91.4462,91.7402,607806.0
2022-02-11 11:20:00,93.63,93.98,93.48,93.61,356904.0,91.75,92.0929,91.603,91.7304,356904.0
2022-02-11 11:30:00,93.61,93.82,92.92,93.04,371543.0,91.7304,91.9361,91.0542,91.1718,371543.0
2022-02-11 11:40:00,93.04,93.39,92.65,93.13,519032.0,91.1718,91.5148,90.7896,91.26,519032.0
2022-02-11 11:50:00,93.13,93.18,92.73,92.97,424060.0,91.26,91.309,90.868,91.1032,424060.0
2022-02-11 12:00:00,92.95,93.21,92.82,93.15,321327.0,91.0836,91.3384,90.9562,91.2796,321327.0
2022-02-11 12:10:00,93.14,93.53,92.85,92.96,336310.0,91.2698,91.652,90.9856,91.0934,336310.0
2022-02-11 12:20:00,92.96,93.41,92.93,93.29,254055.0,91.0934,91.5344,91.064,91.4168,254055.0
2022-02-11 12:30:00,93.28,93.5,93.18,93.33,261004.0,91.407,91.6226,91.309,91.456,261004.0
2022-02-11 12:40:00,93.33,93.39,93.0,93.16,210617.0,91.456,91.5148,91.1326,91.2894,210617.0
2022-02-11 12:50:00,93.17,93.2,92.89,92.97,329366.0,91.2992,91.3286,91.0248,91.1032,329366.0
2022-02-11 13:00:00,92.96,93.26,92.86,93.26,504050.0,91.0934,91.3874,90.9954,91.3874,504050.0
2022-02-11 13:10:00,93.27,93.38,93.06,93.3,276212.0,91.3972,91.505,91.1914,91.4266,276212.0
2022-02-11 13:20:00,93.3,93.31,92.59,92.6,349733.0,91.4266,91.4364,90.7308,90.7406,349733.0
2022-02-11 13:30:00,92.59,92.61,91.51,91.52,477511.0,90.7308,90.7504,89.6725,89.6823,477511.0
2022-02-11 13:40:00,91.53,92.0,91.27,91.74,541910.0,89.6921,90.1527,89.4373,89.8979,541910.0
2022-02-11 13:50:00,91.76,91.87,90.87,90.9,1250045.0,89.9175,90.0253,89.0454,89.0748,1250045.0
2022-02-11 14:00:00,90.89,91.18,90.48,90.69,838775.0,89.065,89.3492,88.6632,88.869,838775.0
2022-02-11 14:10:00,90.69,90.8,90.34,90.62,913268.0,88.869,88.9768,88.526,88.8004,913268.0
2022-02-11 14:20:00,90.61,90.74,89.79,90.0,624106.0,88.7906,88.918,87.9871,88.1928,624106.0
2022-02-11 14:30:00,90.02,90.38,89.82,89.91,506450.0,88.2124,88.5652,88.0165,88.1047,506450.0
2022-02-11 14:40:00,89.91,90.03,89.36,89.42,507366.0,88.1047,88.2222,87.5657,87.6245,507366.0
2022-02-11 14:50:00,89.43,89.5,89.06,89.47,496494.0,87.6343,87.7029,87.2717,87.6735,496494.0
2022-02-11 15:00:00,89.45,90.2,89.41,89.68,703025.0,87.6539,88.3888,87.6147,87.8793,703025.0
2022-02-11 15:10:00,89.69,90.08,89.46,89.59,435344.0,87.8891,88.2712,87.6637,87.7911,435344.0
2022-02-11 15:20:00,89.59,89.81,89.34,89.69,479296.0,87.7911,88.0067,87.5461,87.8891,479296.0
2022-02-11 15:30:00,89.68,89.77,89.22,89.29,547986.0,87.8793,87.9675,87.4285,87.4971,547986.0
2022-02-11 15:40:00,89.29,89.78,88.95,89.74,858151.0,87.4971,87.9773,87.1639,87.9381,858151.0
2022-02-11 15:50:00,89.74,90.3,89.47,89.74,1737555.0,87.9381,88.4868,87.6735,87.9381,1737555.0
2022-02-14 09:30:00,91.96,92.09,90.01,91.46,1385759.0,90.1135,90.2409,88.2026,89.6235,1385759.0
2022-02-14 09:40:00,91.45,92.77,91.33,92.6,1924245.0,89.6137,90.9072,89.4961,90.7406,1924245.0
2022-02-14 09:50:00,92.6,93.17,92.36,92.52,956259.0,90.7406,91.2992,90.5055,90.6622,956259.0
2022-02-14 10:00:00,92.54,92.57,91.65,92.33,730067.0,90.6818,90.7112,89.8097,90.4761,730067.0
2022-02-14 10:10:00,92.32,92.86,91.9,92.51,703851.0,90.4663,90.9954,90.0547,90.6525,703851.0
2022-02-14 10:20:00,92.5,92.91,92.16,92.34,512818.0,90.6427,91.0444,90.3095,90.4859,512818.0
2022-02-14 10:30:00,92.31,92.41,91.7,91.97,408514.0,90.4565,90.5545,89.8587,90.1233,408514.0
2022-02-14 10:40:00,91.97,92.5,91.9,92.27,341546.0,90.1233,90.6427,90.0547,90.4173,341546.0
2022-02-14 10:50:00,92.28,92.45,91.94,92.07,528368.0,90.4271,90.5937,90.0939,90.2213,528368.0
2022-02-14 11:00:00,92.09,92.13,91.31,91.4,471706.0,90.2409,90.2801,89.4765,89.5647,471706.0
2022-02-14 11:10:00,91.39,91.55,91.01,91.51,677843.0,89.5549,89.7117,89.1826,89.6725,677843.0
2022-02-14 11:20:00,91.51,91.84,91.42,91.55,410132.0,89.6725,89.9959,89.5843,89.7117,410132.0
2022-02-14 11:30:00,91.57,91.68,91.17,91.47,529821.0,89.7313,89.8391,89.3394,89.6333,529821.0
2022-02-14 11:40:00,91.48,91.59,91.27,91.39,232664.0,89.6431,89.7509,89.4373,89.5549,232664.0
2022-02-14 11:50:00,91.4,91.45,90.93,91.22,332843.0,89.5647,89.6137,89.1042,89.3884,332843.0
2022-02-14 12:00:00,91.22,91.51,91.1,91.28,295697.0,89.3884,89.6725,89.2708,89.4471,295697.0
2022-02-14 12:10:00,91.29,91.51,91.26,91.46,357093.0,89.4569,89.6725,89.4275,89.6235,357093.0
2022-02-14 12:20:00,91.45,91.64,91.4,91.58,310793.0,89.6137,89.7999,89.5647,89.7411,310793.0
2022-02-14 12:30:00,91.58,91.79,91.42,91.49,248557.0,89.7411,89.9469,89.5843,89.6529,248557.0
2022-02-14 12:40:00,91.46,91.64,91.41,91.6,186068.0,89.6235,89.7999,89.5745,89.7607,186068.0
2022-02-14 12:50:00,91.6,91.62,91.13,91.21,197158.0,89.7607,89.7803,89.3002,89.3786,197158.0
2022-02-14 13:00:00,91.21,91.28,90.65,90.69,283388.0,89.3786,89.4471,88.8298,88.869,283388.0
2022-02-14 13:10:00,90.69,90.8,90.48,90.61,219101.0,88.869,88.9768,88.6632,88.7906,219101.0
2022-02-14 13:20:00,90.61,90.65,90.11,90.26,250426.0,88.7906,88.8298,88.3006,88.4476,250426.0
2022-02-14 13:30:00,90.24,90.3,89.87,90.06,232132.0,88.428,88.4868,88.0655,88.2516,232132.0
2022-02-14 13:40:00,90.06,90.18,89.8,89.89,222808.0,88.2516,88.3692,87.9969,88.0851,222808.0
2022-02-14 13:50:00,89.91,89.93,89.14,89.18,434077.0,88.1047,88.1243,87.3501,87.3893,434077.0
2022-02-14 14:00:00,89.14,89.38,88.71,88.96,288254.0,87.3501,87.5853,86.9288,87.1737,288254.0
2022-02-14 14:10:00,88.99,89.22,88.83,88.98,324523.0,87.2031,87.4285,87.0463,87.1933,324523.0
2022-02-14 14:20:00,89.02,89.87,88.81,89.48,439914.0,87.2325,88.0655,87.0267,87.6833,439914.0
2022-02-14 14:30:00,89.44,89.68,89.16,89.32,335081.0,87.6441,87.8793,87.3697,87.5265,335081.0
2022-02-14 14:40:00,89.3,89.55,89.08,89.23,302884.0,87.5069,87.7519,87.2913,87.4383,302884.0
2022-02-14 14:50:00,89.24,89.68,89.22,89.44,253783.0,87.4481,87.8793,87.4285,87.6441,253783.0
2022-02-14 15:00:00,89.43,89.53,88.89,89.28,287927.0,87.6343,87.7323,87.1051,87.4873,287927.0
2022-02-14 15:10:00,89.22,89.43,89.03,89.12,244652.0,87.4285,87.6343,87.2423,87.3305,244652.0
2022-02-14 15:20:00,89.12,89.6,88.92,89.33,303546.0,87.3305,87.8009,87.1345,87.5363,303546.0
2022-02-14 15:30:00,89.34,89.75,89.27,89.64,428671.0,87.5461,87.9479,87.4775,87.8401,428671.0
2022-02-14 15:40:00,89.64,89.92,89.34,89.86,518266.0,87.8401,88.1145,87.5461,88.0557,518266.0
2022-02-14 15:50:00,89.84,89.98,89.46,89.87,1071713.0,88.0361,88.1733,87.6637,88.0655,1071713.0
2022-02-15 09:30:00,91.01,92.15,91.01,91.64,1267717.0,89.1826,90.2997,89.1826,89.7999,1267717.0
2022-02-15 09:40:00,91.67,92.07,91.34,91.96,690110.0,89.8293,90.2213,89.5059,90.1135,690110.0
2022-02-15 09:50:00,91.93,92.06,91.55,91.98,434749.0,90.0841,90.2115,89.7117,90.1331,434749.0
2022-02-15 10:00:00,91.98,92.63,91.98,92.59,617315.0,90.1331,90.77,90.1331,90.7308,617315.0
2022-02-15 10:10:00,92.58,92.9,92.25,92.79,437807.0,90.721,91.0346,90.3977,90.9268,437807.0
2022-02-15 10:20:00,92.79,93.83,92.64,93.81,1076502.0,90.9268,91.9459,90.7798,91.9263,1076502.0
2022-02-15 10:30:00,93.82,93.96,93.42,93.73,707844.0,91.9361,92.0733,91.5442,91.848,707844.0
2022-02-15 10:40:00,93.73,94.43,93.65,94.28,1043829.0,91.848,92.5339,91.7696,92.3869,1043829.0
2022-02-15 10:50:00,94.27,94.8,94.13,94.72,762347.0,92.3771,92.8965,92.2399,92.8181,762347.0
2022-02-15 11:00:00,94.71,95.24,94.67,95.15,947134.0,92.8083,93.3276,92.7691,93.2394,947134.0
2022-02-15 11:10:00,95.15,95.17,94.75,94.84,663128.0,93.2394,93.259,92.8475,92.9357,663128.0
2022-02-15 11:20:00,94.85,95.1,94.58,94.6,474704.0,92.9455,93.1904,92.6809,92.7005,474704.0
2022-02-15 11:30:00,94.59,94.85,94.41,94.7,518395.0,92.6907,92.9455,92.5143,92.7985,518395.0
2022-02-15 11:40:00,94.69,94.79,94.51,94.58,328531.0,92.7887,92.8867,92.6123,92.6809,328531.0
2022-02-15 11:50:00,94.57,94.75,94.48,94.67,218534.0,92.6711,92.8475,92.5829,92.7691,218534.0
2022-02-15 12:00:00,94.68,95.17,94.61,95.17,404960.0,92.7789,93.259,92.7103,93.259,404960.0
2022-02-15 12:10:00,95.17,95.28,94.62,94.69,482983.0,93.259,93.3668,92.7201,92.7887,482983.0
2022-02-15 12:20:00,94.7,94.8,94.35,94.65,348059.0,92.7985,92.8965,92.4555,92.7495,348059.0
2022-02-15 12:30:00,94.64,94.78,94.35,94.41,412268.0,92.7397,92.8769,92.4555,92.5143,412268.0
2022-02-15 12:40:00,94.41,94.46,93.95,93.98,300156.0,92.5143,92.5633,92.0635,92.0929,300156.0
2022-02-15 12:50:00,94.0,94.29,93.99,94.2,225063.0,92.1125,92.3967,92.1027,92.3085,225063.0
2022-02-15 13:00:00,94.21,94.43,94.1,94.38,166778.0,92.3183,92.5339,92.2105,92.4849,166778.0
2022-02-15 13:10:00,94.38,94.44,94.13,94.15,173694.0,92.4849,92.5437,92.2399,92.2595,173694.0
2022-02-15 13:20:00,94.16,94.56,94.16,94.31,333753.0,92.2693,92.6613,92.2693,92.4163,333753.0
2022-02-15 13:30:00,94.32,94.46,94.28,94.31,174712.0,92.4261,92.5633,92.3869,92.4163,174712.0
2022-02-15 13:40:00,94.31,94.52,94.12,94.5,192102.0,92.4163,92.6221,92.2301,92.6025,192102.0
2022-02-15 13:50:00,94.51,94.81,94.49,94.77,259378.0,92.6123,92.9063,92.5927,92.8671,259378.0
2022-02-15 14:00:00,94.78,94.92,94.37,94.46,237459.0,92.8769,93.0141,92.4751,92.5633,237459.0
2022-02-15 14:10:00,94.45,94.58,94.32,94.55,227881.0,92.5535,92.6809,92.4261,92.6515,227881.0
2022-02-15 14:20:00,94.54,94.78,94.45,94.78,230574.0,92.6417,92.8769,92.5535,92.8769,230574.0
2022-02-15 14:30:00,94.78,94.91,94.66,94.91,318469.0,92.8769,93.0043,92.7593,93.0043,318469.0
2022-02-15 14:40:00,94.92,95.26,94.72,95.21,481616.0,93.0141,93.3472,92.8181,93.2982,481616.0
2022-02-15 14:50:00,95.22,95.3,95.03,95.2,419711.0,93.308,93.3864,93.1219,93.2884,419711.0
2022-02-15 15:00:00,95.21,95.89,95.16,95.86,662886.0,93.2982,93.9646,93.2492,93.9352,662886.0
2022-02-15 15:10:00,95.87,96.46,95.74,96.44,779762.0,93.945,94.5231,93.8176,94.5035,779762.0
2022-02-15 15:20:00,96.45,96.5,95.92,96.24,814834.0,94.5133,94.5623,93.994,94.3076,814834.0
2022-02-15 15:30:00,96.25,96.29,95.86,95.97,728263.0,94.3174,94.3566,93.9352,94.043,728263.0
2022-02-15 15:40:00,95.97,96.3,95.71,95.73,758810.0,94.043,94.3663,93.7882,93.8078,758810.0
2022-02-15 15:50:00,95.73,96.13,95.64,96.02,1476165.0,93.8078,94.1998,93.7196,94.092,1476165.0
2022-02-16 09:30:00,94.55,95.14,94.16,94.6,1086702.0,92.6515,93.2296,92.2693,92.7005,1086702.0
2022-02-16 09:40:00,94.59,94.96,94.2,94.46,576428.0,92.6907,93.0533,92.3085,92.5633,576428.0
2022-02-16 09:50:00,94.42,94.48,93.57,94.38,663847.0,92.5241,92.5829,91.6912,92.4849,663847.0
2022-02-16 10:00:00,94.36,94.96,94.05,94.72,503401.0,92.4653,93.0533,92.1615,92.8181,503401.0
2022-02-16 10:10:00,94.75,94.93,94.34,94.52,395594.0,92.8475,93.0239,92.4457,92.6221,395594.0
2022-02-16 10:20:00,94.51,95.12,94.32,95.08,435558.0,92.6123,93.21,92.4261,93.1708,435558.0
2022-02-16 10:30:00,95.07,95.6,94.98,95.53,575843.0,93.161,93.6804,93.0729,93.6118,575843.0
2022-02-16 10:40:00,95.54,95.85,95.36,95.44,396410.0,93.6216,93.9254,93.4452,93.5236,396410.0
2022-02-16 10:50:00,95.43,95.63,95.05,95.2,282948.0,93.5138,93.7098,93.1414,93.2884,282948.0
2022-02-16 11:00:00,95.21,95.56,95.1,95.29,187056.0,93.2982,93.6412,93.1904,93.3766,187056.0
2022-02-16 11:10:00,95.29,95.31,94.88,94.92,190903.0,93.3766,93.3962,92.9749,93.0141,190903.0
2022-02-16 11:20:00,94.91,95.25,94.83,95.2,150574.0,93.0043,93.3374,92.9259,93.2884,150574.0
2022-02-16 11:30:00,95.15,95.24,94.85,94.89,155501.0,93.2394,93.3276,92.9455,92.9847,155501.0
2022-02-16 11:40:00,94.89,95.0,94.76,94.92,163033.0,92.9847,93.0925,92.8573,93.0141,163033.0
2022-02-16 11:50:00,94.93,95.01,94.68,94.72,134981.0,93.0239,93.1023,92.7789,92.8181,134981.0
2022-02-16 12:00:00,94.71,94.96,94.66,94.87,143550.0,92.8083,93.0533,92.7593,92.9651,143550.0
2022-02-16 12:10:00,94.88,94.97,94.74,94.8,94461.0,92.9749,93.0631,92.8377,92.8965,94461.0
2022-02-16 12:20:00,94.8,95.02,94.71,94.93,127542.0,92.8965,93.1121,92.8083,93.0239,127542.0
2022-02-16 12:30:00,94.91,94.93,94.29,94.6,215808.0,93.0043,93.0239,92.3967,92.7005,215808.0
2022-02-16 12:40:00,94.59,94.75,94.58,94.69,113636.0,92.6907,92.8475,92.6809,92.7887,113636.0
2022-02-16 12:50:00,94.71,94.75,94.33,94.34,151874.0,92.8083,92.8475,92.4359,92.4457,151874.0
2022-02-16 13:00:00,94.33,94.41,94.12,94.38,228551.0,92.4359,92.5143,92.2301,92.4849,228551.0
2022-02-16 13:10:00,94.39,94.51,94.31,94.43,150244.0,92.4947,92.6123,92.4163,92.5339,150244.0
2022-02-16 13:20:00,94.44,94.59,94.34,94.4,112917.0,92.5437,92.6907,92.4457,92.5045,112917.0
2022-02-16 13:30:00,94.4,94.52,94.25,94.5,195471.0,92.5045,92.6221,92.3575,92.6025,195471.0
2022-02-16 13:40:00,94.49,94.58,94.39,94.49,125660.0,92.5927,92.6809,92.4947,92.5927,125660.0
2022-02-16 13:50:00,94.5,94.58,94.4,94.52,167449.0,92.6025,92.6809,92.5045,92.6221,167449.0
2022-02-16 14:00:00,94.5,95.16,94.21,94.95,425163.0,92.6025,93.2492,92.3183,93.0435,425163.0
2022-02-16 14:10:00,94.95,95.25,94.7,95.19,199235.0,93.0435,93.3374,92.7985,93.2786,199235.0
2022-02-16 14:20:00,95.17,95.94,95.12,95.9,268313.0,93.259,94.0136,93.21,93.9744,268313.0
2022-02-16 14:30:00,95.9,96.42,95.69,95.81,419006.0,93.9744,94.4839,93.7686,93.8862,419006.0
2022-02-16 14:40:00,95.8,95.97,95.59,95.66,197533.0,93.8764,94.043,93.6706,93.7392,197533.0
2022-02-16 14:50:00,95.66,96.04,95.65,96.0,174081.0,93.7392,94.1116,93.7294,94.0724,174081.0
2022-02-16 15:00:00,96.01,96.49,95.96,96.27,316234.0,94.0822,94.5525,94.0332,94.337,316234.0
2022-02-16 15:10:00,96.27,96.29,96.05,96.19,195861.0,94.337,94.3566,94.1214,94.2586,195861.0
2022-02-16 15:20:00,96.18,96.41,96.03,96.4,228492.0,94.2488,94.4741,94.1018,94.4643,228492.0
2022-02-16 15:30:00,96.4,96.46,95.83,96.2,411935.0,94.4643,94.5231,93.9058,94.2684,411935.0
2022-02-16 15:40:00,96.22,96.25,95.98,96.19,261034.0,94.288,94.3174,94.0528,94.2586,261034.0
2022-02-16 15:50:00,96.19,96.34,95.91,96.06,878954.0,94.2586,94.4055,93.9842,94.1312,878954.0
2022-02-17 09:30:00,95.12,95.45,94.42,95.22,1004321.0,93.21,93.5334,92.5241,93.308,1004321.0
2022-02-17 09:40:00,95.25,96.0,94.63,94.87,781188.0,93.3374,94.0724,92.7299,92.9651,781188.0
2022-02-17 09:50:00,94.87,94.87,94.12,94.7,492011.0,92.9651,92.9651,92.2301,92.7985,492011.0
2022-02-17 10:00:00,94.7,94.71,94.21,94.28,635077.0,92.7985,92.8083,92.3183,92.3869,635077.0
2022-02-17 10:10:00,94.31,94.64,94.05,94.21,452702.0,92.4163,92.7397,92.1615,92.3183,452702.0
2022-02-17 10:20:00,94.23,94.29,93.89,93.93,494052.0,92.3379,92.3967,92.0047,92.0439,494052.0
2022-02-17 10:30:00,93.93,94.53,93.81,94.37,348150.0,92.0439,92.6319,91.9263,92.4751,348150.0
2022-02-17 10:40:00,94.37,94.48,94.02,94.2,332692.0,92.4751,92.5829,92.1321,92.3085,332692.0
2022-02-17 10:50:00,94.23,94.68,94.09,94.55,207166.0,92.3379,92.7789,92.2007,92.6515,207166.0
2022-02-17 11:00:00,94.54,94.91,94.46,94.85,190213.0,92.6417,93.0043,92.5633,92.9455,190213.0
2022-02-17 11:10:00,94.85,95.44,94.85,95.23,275950.0,92.9455,93.5236,92.9455,93.3178,275950.0
2022-02-17 11:20:00,95.23,95.81,95.18,95.55,362241.0,93.3178,93.8862,93.2688,93.6314,362241.0
2022-02-17 11:30:00,95.56,95.61,95.03,95.13,207659.0,93.6412,93.6902,93.1219,93.2198,207659.0
2022-02-17 11:40:00,95.13,95.56,95.05,95.54,225481.0,93.2198,93.6412,93.1414,93.6216,225481.0
2022-02-17 11:50:00,95.54,95.6,95.06,95.09,213538.0,93.6216,93.6804,93.1512,93.1806,213538.0
2022-02-17 12:00:00,95.11,95.43,94.93,95.02,165832.0,93.2002,93.5138,93.0239,93.1121,165832.0
2022-02-17 12:10:00,95.0,95.28,94.92,94.99,288138.0,93.0925,93.3668,93.0141,93.0827,288138.0
2022-02-17 12:20:00,94.98,95.33,94.95,95.16,178669.0,93.0729,93.4158,93.0435,93.2492,178669.0
2022-02-17 12:30:00,95.15,95.31,95.0,95.01,130475.0,93.2394,93.3962,93.0925,93.1023,130475.0
2022-02-17 12:40:00,95.0,95.13,94.81,94.93,246733.0,93.0925,93.2198,92.9063,93.0239,246733.0
2022-02-17 12:50:00,94.9,94.96,94.83,94.92,152369.0,92.9945,93.0533,92.9259,93.0141,152369.0
2022-02-17 13:00:00,94.92,95.05,94.82,95.01,202587.0,93.0141,93.1414,92.9161,93.1023,202587.0
2022-02-17 13:10:00,94.98,94.98,94.68,94.75,230911.0,93.0729,93.0729,92.7789,92.8475,230911.0
2022-02-17 13:20:00,94.75,94.8,94.49,94.64,212418.0,92.8475,92.8965,92.5927,92.7397,212418.0
2022-02-17 13:30:00,94.64,94.75,94.58,94.67,134421.0,92.7397,92.8475,92.6809,92.7691,134421.0
2022-02-17 13:40:00,94.66,94.78,94.6,94.67,161527.0,92.7593,92.8769,92.7005,92.7691,161527.0
2022-02-17 13:50:00,94.66,94.74,94.61,94.73,116527.0,92.7593,92.8377,92.7103,92.8279,116527.0
2022-02-17 14:00:00,94.72,94.72,94.47,94.54,174420.0,92.8181,92.8181,92.5731,92.6417,174420.0
2022-02-17 14:10:00,94.53,94.64,94.49,94.53,146930.0,92.6319,92.7397,92.5927,92.6319,146930.0
2022-02-17 14:20:00,94.51,94.53,94.31,94.4,137281.0,92.6123,92.6319,92.4163,92.5045,137281.0
2022-02-17 14:30:00,94.4,94.48,94.33,94.39,324096.0,92.5045,92.5829,92.4359,92.4947,324096.0
2022-02-17 14:40:00,94.39,94.67,94.33,94.66,211790.0,92.4947,92.7691,92.4359,92.7593,211790.0
2022-02-17 14:50:00,94.67,94.67,94.27,94.31,220475.0,92.7691,92.7691,92.3771,92.4163,220475.0
2022-02-17 15:00:00,94.31,94.61,94.0,94.0,442505.0,92.4163,92.7103,92.1125,92.1125,442505.0
2022-02-17 15:10:00,94.0,94.14,93.84,93.98,303110.0,92.1125,92.2497,91.9557,92.0929,303110.0
2022-02-17 15:20:00,93.97,94.1,93.86,93.9,245759.0,92.0831,92.2105,91.9753,92.0145,245759.0
2022-02-17 15:30:00,93.9,94.06,93.53,93.97,450479.0,92.0145,92.1713,91.652,92.0831,450479.0
2022-02-17 15:40:00,93.95,94.18,93.9,93.95,388781.0,92.0635,92.2889,92.0145,92.0635,388781.0
2022-02-17 15:50:00,93.95,93.98,93.49,93.73,1184925.0,92.0635,92.0929,91.6128,91.848,1184925.0
2022-02-18 09:30:00,94.44,94.68,92.85,93.38,842015.0,92.5437,92.7789,90.9856,91.505,842015.0
2022-02-18 09:40:00,93.38,93.4,92.4,92.7,512089.0,91.505,91.5246,90.5447,90.8386,512089.0
2022-02-18 09:50:00,92.7,93.48,92.7,93.24,315328.0,90.8386,91.603,90.8386,91.3678,315328.0
2022-02-18 10:00:00,93.24,93.32,92.43,92.52,345370.0,91.3678,91.4462,90.5741,90.6622,345370.0
2022-02-18 10:10:00,92.53,92.91,92.18,92.38,292458.0,90.672,91.0444,90.3291,90.5251,292458.0
2022-02-18 10:20:00,92.37,92.56,92.02,92.02,215578.0,90.5153,90.7014,90.1723,90.1723,215578.0
2022-02-18 10:30:00,92.02,92.02,91.54,91.57,246222.0,90.1723,90.1723,89.7019,89.7313,246222.0
2022-02-18 10:40:00,91.58,91.83,91.27,91.65,200213.0,89.7411,89.9861,89.4373,89.8097,200213.0
2022-02-18 10:50:00,91.7,91.76,91.21,91.25,244485.0,89.8587,89.9175,89.3786,89.4178,244485.0
2022-02-18 11:00:00,91.23,91.25,90.63,90.99,418490.0,89.3982,89.4178,88.8102,89.163,418490.0
2022-02-18 11:10:00,90.98,91.09,90.67,91.04,383874.0,89.1532,89.261,88.8494,89.212,383874.0
2022-02-18 11:20:00,91.04,91.3,90.79,90.84,352741.0,89.212,89.4667,88.967,89.016,352741.0
2022-02-18 11:30:00,90.85,91.14,90.7,91.14,326136.0,89.0258,89.31,88.8788,89.31,326136.0
2022-02-18 11:40:00,91.14,91.24,90.82,90.85,273253.0,89.31,89.408,88.9964,89.0258,273253.0
2022-02-18 11:50:00,90.86,90.89,90.04,90.15,440315.0,89.0356,89.065,88.232,88.3398,440315.0
2022-02-18 12:00:00,90.11,90.44,89.89,90.39,435844.0,88.3006,88.624,88.0851,88.575,435844.0
2022-02-18 12:10:00,90.4,91.0,90.26,90.78,306951.0,88.5848,89.1728,88.4476,88.9572,306951.0
2022-02-18 12:20:00,90.77,90.79,90.37,90.37,254766.0,88.9474,88.967,88.5554,88.5554,254766.0
2022-02-18 12:30:00,90.37,90.58,89.88,89.9,298967.0,88.5554,88.7612,88.0753,88.0949,298967.0
2022-02-18 12:40:00,89.9,90.26,89.75,89.77,355995.0,88.0949,88.4476,87.9479,87.9675,355995.0
2022-02-18 12:50:00,89.77,89.81,89.28,89.34,475985.0,87.9675,88.0067,87.4873,87.5461,475985.0
2022-02-18 13:00:00,89.35,89.44,89.04,89.35,281113.0,87.5559,87.6441,87.2521,87.5559,281113.0
2022-02-18 13:10:00,89.36,89.37,88.89,89.03,309247.0,87.5657,87.5755,87.1051,87.2423,309247.0
2022-02-18 13:20:00,89.02,89.34,88.97,89.14,218685.0,87.2325,87.5461,87.1835,87.3501,218685.0
2022-02-18 13:30:00,89.13,89.73,89.08,89.71,344767.0,87.3403,87.9283,87.2913,87.9087,344767.0
2022-02-18 13:40:00,89.72,89.98,89.37,89.98,331585.0,87.9185,88.1733,87.5755,88.1733,331585.0
2022-02-18 13:50:00,89.97,90.2,89.86,89.87,347156.0,88.1635,88.3888,88.0557,88.0655,347156.0
2022-02-18 14:00:00,89.88,90.23,89.82,90.07,195058.0,88.0753,88.4182,88.0165,88.2614,195058.0
2022-02-18 14:10:00,90.06,90.57,90.02,90.51,240011.0,88.2516,88.7514,88.2124,88.6926,240011.0
2022-02-18 14:20:00,90.52,91.12,90.43,91.08,317821.0,88.7024,89.2904,88.6142,89.2512,317821.0
2022-02-18 14:30:00,91.07,91.51,90.99,91.21,383909.0,89.2414,89.6725,89.163,89.3786,383909.0
2022-02-18 14:40:00,91.2,91.27,91.04,91.08,279293.0,89.3688,89.4373,89.212,89.2512,279293.0
2022-02-18 14:50:00,91.1,91.7,90.99,91.6,297077.0,89.2708,89.8587,89.163,89.7607,297077.0
2022-02-18 15:00:00,91.61,91.9,91.35,91.47,375132.0,89.7705,90.0547,89.5157,89.6333,375132.0
2022-02-18 15:10:00,91.48,91.67,91.09,91.13,323303.0,89.6431,89.8293,89.261,89.3002,323303.0
2022-02-18 15:20:00,91.12,91.37,91.01,91.04,303139.0,89.2904,89.5353,89.1826,89.212,303139.0
2022-02-18 15:30:00,91.02,91.02,90.58,90.78,394391.0,89.1924,89.1924,88.7612,88.9572,394391.0
2022-02-18 15:40:00,90.77,91.32,90.74,91.26,495287.0,88.9474,89.4863,88.918,89.4275,495287.0
2022-02-18 15:50:00,91.25,91.25,90.71,90.83,826197.0,89.4178,89.4178,88.8886,89.0062,826197.0
2022-02-22 09:30:00,89.88,91.1,89.5,90.86,1081474.0,88.0753,89.2708,87.7029,89.0356,1081474.0
2022-02-22 09:40:00,90.86,92.66,90.55,92.63,799442.0,89.0356,90.7994,88.7318,90.77,799442.0
2022-02-22 09:50:00,92.63,93.36,92.52,93.06,876256.0,90.77,91.4854,90.6622,91.1914,876256.0
2022-02-22 10:00:00,93.08,93.32,92.55,93.04,735911.0,91.211,91.4462,90.6916,91.1718,735911.0
2022-02-22 10:10:00,93.03,93.85,92.69,93.71,701360.0,91.162,91.9655,90.8288,91.8284,701360.0
2022-02-22 10:20:00,93.7,93.97,93.21,93.84,599713.0,91.8186,92.0831,91.3384,91.9557,599713.0
2022-02-22 10:30:00,93.84,93.86,93.32,93.32,470648.0,91.9557,91.9753,91.4462,91.4462,470648.0
2022-02-22 10:40:00,93.3,93.41,92.25,92.47,625635.0,91.4266,91.5344,90.3977,90.6133,625635.0
2022-02-22 10:50:00,92.46,92.46,91.66,91.78,502745.0,90.6035,90.6035,89.8195,89.9371,502745.0
2022-02-22 11:00:00,91.79,92.03,91.12,91.15,389851.0,89.9469,90.1821,89.2904,89.3198,389851.0
2022-02-22 11:10:00,91.16,91.65,90.72,90.83,363688.0,89.3296,89.8097,88.8984,89.0062,363688.0
2022-02-22 11:20:00,90.83,91.13,90.63,90.85,394341.0,89.0062,89.3002,88.8102,89.0258,394341.0
2022-02-22 11:30:00,90.86,91.4,90.83,91.06,254702.0,89.0356,89.5647,89.0062,89.2316,254702.0
2022-02-22 11:40:00,91.05,91.15,90.9,91.0,184293.0,89.2218,89.3198,89.0748,89.1728,184293.0
2022-02-22 11:50:00,91.0,91.17,90.03,90.33,502948.0,89.1728,89.3394,88.2222,88.5162,502948.0
2022-02-22 12:00:00,90.33,90.67,90.28,90.43,259390.0,88.5162,88.8494,88.4672,88.6142,259390.0
2022-02-22 12:10:00,90.45,90.45,89.74,89.76,235858.0,88.6338,88.6338,87.9381,87.9577,235858.0
2022-02-22 12:20:00,89.76,90.19,89.69,90.11,220849.0,87.9577,88.379,87.8891,88.3006,220849.0
2022-02-22 12:30:00,90.11,90.24,89.82,90.18,193495.0,88.3006,88.428,88.0165,88.3692,193495.0
2022-02-22 12:40:00,90.17,90.22,89.52,89.58,338718.0,88.3594,88.4084,87.7225,87.7813,338718.0
2022-02-22 12:50:00,89.59,90.14,89.59,90.03,628709.0,87.7911,88.33,87.7911,88.2222,628709.0
2022-02-22 13:00:00,90.05,90.11,89.74,89.94,183182.0,88.2418,88.3006,87.9381,88.1341,183182.0
2022-02-22 13:10:00,89.93,90.25,89.61,89.69,241650.0,88.1243,88.4378,87.8107,87.8891,241650.0
2022-02-22 13:20:00,89.69,89.94,89.69,89.92,122857.0,87.8891,88.1341,87.8891,88.1145,122857.0
2022-02-22 13:30:00,89.94,90.19,89.69,89.81,545297.0,88.1341,88.379,87.8891,88.0067,545297.0
2022-02-22 13:40:00,89.83,89.93,89.43,89.47,555967.0,88.0263,88.1243,87.6343,87.6735,555967.0
2022-02-22 13:50:00,89.48,89.48,89.22,89.3,269158.0,87.6833,87.6833,87.4285,87.5069,269158.0
2022-02-22 14:00:00,89.3,89.32,88.86,88.87,280807.0,87.5069,87.5265,87.0757,87.0855,280807.0
2022-02-22 14:10:00,88.88,89.28,88.67,89.27,259996.0,87.0953,87.4873,86.8896,87.4775,259996.0
2022-02-22 14:20:00,89.29,89.7,88.92,89.66,330536.0,87.4971,87.8989,87.1345,87.8597,330536.0
2022-02-22 14:30:00,89.63,90.17,89.43,89.84,289359.0,87.8303,88.3594,87.6343,88.0361,289359.0
2022-02-22 14:40:00,89.84,90.38,89.45,90.33,282601.0,88.0361,88.5652,87.6539,88.5162,282601.0
2022-02-22 14:50:00,90.34,91.4,90.34,91.34,1139983.0,88.526,89.5647,88.526,89.5059,1139983.0
2022-02-22 15:00:00,91.35,92.06,91.28,91.77,981224.0,89.5157,90.2115,89.4471,89.9273,981224.0
2022-02-22 15:10:00,91.76,92.1,91.55,91.64,355635.0,89.9175,90.2507,89.7117,89.7999,355635.0
2022-02-22 15:20:00,91.64,91.86,91.35,91.59,289972.0,89.7999,90.0155,89.5157,89.7509,289972.0
2022-02-22 15:30:00,91.58,91.6,91.24,91.46,234424.0,89.7411,89.7607,89.408,89.6235,234424.0
2022-02-22 15:40:00,91.45,91.55,90.85,90.92,367002.0,89.6137,89.7117,89.0258,89.0944,367002.0
2022-02-22 15:50:00,90.86,90.86,90.21,90.57,1088879.0,89.0356,89.0356,88.3986,88.7514,1088879.0
2022-02-23 09:30:00,91.47,91.87,90.87,91.39,864368.0,89.6333,90.0253,89.0454,89.5549,864368.0
2022-02-23 09:40:00,91.41,91.7,90.58,90.78,551649.0,89.5745,89.8587,88.7612,88.9572,551649.0
2022-02-23 09:50:00,90.76,90.81,89.7,90.09,484700.0,88.9376,88.9866,87.8989,88.281,484700.0
2022-02-23 10:00:00,90.09,90.21,89.5,89.69,449447.0,88.281,88.3986,87.7029,87.8891,449447.0
2022-02-23 10:10:00,89.69,90.24,89.6,89.76,327887.0,87.8891,88.428,87.8009,87.9577,327887.0
2022-02-23 10:20:00,89.72,90.09,89.33,89.4,236140.0,87.9185,88.281,87.5363,87.6049,236140.0
2022-02-23 10:30:00,89.4,89.86,89.3,89.79,265469.0,87.6049,88.0557,87.5069,87.9871,265469.0
2022-02-23 10:40:00,89.79,89.81,89.36,89.46,195527.0,87.9871,88.0067,87.5657,87.6637,195527.0
2022-02-23 10:50:00,89.43,89.69,89.23,89.52,214676.0,87.6343,87.8891,87.4383,87.7225,214676.0
2022-02-23 11:00:00,89.49,89.5,88.9,88.97,244065.0,87.6931,87.7029,87.1149,87.1835,244065.0
2022-02-23 11:10:00,88.92,89.12,88.73,88.86,276396.0,87.1345,87.3305,86.9484,87.0757,276396.0
2022-02-23 11:20:00,88.85,89.12,88.82,88.96,222456.0,87.0659,87.3305,87.0365,87.1737,222456.0
2022-02-23 11:30:00,88.96,89.51,88.75,89.29,286036.0,87.1737,87.7127,86.9679,87.4971,286036.0
2022-02-23 11:40:00,89.29,89.5,89.2,89.48,197476.0,87.4971,87.7029,87.4089,87.6833,197476.0
2022-02-23 11:50:00,89.47,89.89,89.33,89.7,230233.0,87.6735,88.0851,87.5363,87.8989,230233.0
2022-02-23 12:00:00,89.71,90.02,89.55,90.02,385467.0,87.9087,88.2124,87.7519,88.2124,385467.0
2022-02-23 12:10:00,90.01,90.51,89.93,90.48,228854.0,88.2026,88.6926,88.1243,88.6632,228854.0
2022-02-23 12:20:00,90.46,90.72,90.3,90.72,248663.0,88.6436,88.8984,88.4868,88.8984,248663.0
2022-02-23 12:30:00,90.72,90.75,90.08,90.14,203465.0,88.8984,88.9278,88.2712,88.33,203465.0
2022-02-23 12:40:00,90.14,90.4,90.11,90.15,187239.0,88.33,88.5848,88.3006,88.3398,187239.0
2022-02-23 12:50:00,90.17,90.2,89.81,89.87,176696.0,88.3594,88.3888,88.0067,88.0655,176696.0
2022-02-23 13:00:00,89.91,89.91,89.55,89.65,399764.0,88.1047,88.1047,87.7519,87.8499,399764.0
2022-02-23 13:10:00,89.65,89.7,89.05,89.26,213128.0,87.8499,87.8989,87.2619,87.4677,213128.0
2022-02-23 13:20:00,89.27,89.42,88.87,88.91,470957.0,87.4775,87.6245,87.0855,87.1247,470957.0
2022-02-23 13:30:00,88.9,89.18,88.62,89.15,262081.0,87.1149,87.3893,86.8406,87.3599,262081.0
2022-02-23 13:40:00,89.16,89.41,89.03,89.32,208048.0,87.3697,87.6147,87.2423,87.5265,208048.0
2022-02-23 13:50:00,89.31,89.35,88.68,88.72,155901.0,87.5167,87.5559,86.8994,86.9386,155901.0
2022-02-23 14:00:00,88.7,88.88,88.36,88.48,330817.0,86.919,87.0953,86.5858,86.7034,330817.0
2022-02-23 14:10:00,88.5,88.65,88.26,88.35,303352.0,86.723,86.87,86.4878,86.576,303352.0
2022-02-23 14:20:00,88.34,88.4,87.66,87.73,457877.0,86.5662,86.625,85.8998,85.9684,457877.0
2022-02-23 14:30:00,87.73,87.84,87.45,87.52,395338.0,85.9684,86.0762,85.6941,85.7626,395338.0
2022-02-23 14:40:00,87.51,87.92,87.38,87.81,293170.0,85.7528,86.1546,85.6255,86.0468,293170.0
2022-02-23 14:50:00,87.78,88.06,87.73,87.89,333191.0,86.0174,86.2918,85.9684,86.1252,333191.0
2022-02-23 15:00:00,87.87,88.02,87.45,87.53,383859.0,86.1056,86.2526,85.6941,85.7724,383859.0
2022-02-23 15:10:00,87.53,87.66,87.26,87.34,305417.0,85.7724,85.8998,85.5079,85.5863,305417.0
2022-02-23 15:20:00,87.35,87.62,87.16,87.55,331758.0,85.5961,85.8606,85.4099,85.792,331758.0
2022-02-23 15:30:00,87.54,87.76,87.23,87.23,429866.0,85.7822,85.9978,85.4785,85.4785,429866.0
2022-02-23 15:40:00,87.24,87.69,87.17,87.25,588275.0,85.4883,85.9292,85.4197,85.4981,588275.0
2022-02-23 15:50:00,87.24,87.48,87.07,87.31,979370.0,85.4883,85.7235,85.3217,85.5569,979370.0
2022-02-24 09:30:00,84.18,85.75,83.79,85.72,1376577.0,82.4897,84.0282,82.1075,83.9988,1376577.0
2022-02-24 09:40:00,85.68,85.69,84.03,85.1,651645.0,83.9596,83.9694,82.3427,83.3912,651645.0
2022-02-24 09:50:00,85.13,85.67,84.8,85.26,466836.0,83.4206,83.9498,83.0973,83.548,466836.0
2022-02-24 10:00:00,85.26,85.26,84.15,84.65,508705.0,83.548,83.548,82.4603,82.9503,508705.0
2022-02-24 10:10:00,84.66,85.96,84.42,85.9,626403.0,82.9601,84.234,82.7249,84.1752,626403.0
2022-02-24 10:20:00,85.9,86.38,84.99,85.01,452250.0,84.1752,84.6455,83.2834,83.303,452250.0
2022-02-24 10:30:00,85.01,85.15,84.27,84.49,561223.0,83.303,83.4402,82.5779,82.7935,561223.0
2022-02-24 10:40:00,84.49,85.52,84.08,85.4,515190.0,82.7935,83.8028,82.3917,83.6852,515190.0
2022-02-24 10:50:00,85.38,85.88,84.94,85.55,389906.0,83.6656,84.1556,83.2345,83.8322,389906.0
2022-02-24 11:00:00,85.57,86.03,85.11,85.94,356027.0,83.8518,84.3026,83.401,84.2144,356027.0
2022-02-24 11:10:00,85.99,86.52,85.76,86.46,325093.0,84.2634,84.7827,84.038,84.7239,325093.0
2022-02-24 11:20:00,86.48,86.55,85.71,85.78,351086.0,84.7435,84.8121,83.989,84.0576,351086.0
2022-02-24 11:30:00,85.79,86.02,85.42,85.76,278426.0,84.0674,84.2928,83.7048,84.038,278426.0
2022-02-24 11:40:00,85.77,85.8,85.01,85.63,362463.0,84.0478,84.0772,83.303,83.9106,362463.0
2022-02-24 11:50:00,85.64,86.48,85.61,86.41,335584.0,83.9204,84.7435,83.891,84.6749,335584.0
2022-02-24 12:00:00,86.48,86.51,85.75,85.78,273063.0,84.7435,84.7729,84.0282,84.0576,273063.0
2022-02-24 12:10:00,85.84,85.94,85.17,85.43,251841.0,84.1164,84.2144,83.4598,83.7146,251841.0
2022-02-24 12:20:00,85.45,85.47,84.84,85.28,276907.0,83.7342,83.7538,83.1365,83.5676,276907.0
2022-02-24 12:30:00,85.24,85.83,84.95,85.82,243760.0,83.5284,84.1066,83.2443,84.0968,243760.0
2022-02-24 12:40:00,85.82,85.98,85.3,85.3,235557.0,84.0968,84.2536,83.5872,83.5872,235557.0
2022-02-24 12:50:00,85.31,85.52,84.87,84.94,255533.0,83.597,83.8028,83.1659,83.2345,255533.0
2022-02-24 13:00:00,84.89,85.45,84.8,85.36,234976.0,83.1855,83.7342,83.0973,83.646,234976.0
2022-02-24 13:10:00,85.36,85.67,85.23,85.55,217421.0,83.646,83.9498,83.5186,83.8322,217421.0
2022-02-24 13:20:00,85.54,85.63,84.94,84.94,204583.0,83.8224,83.9106,83.2345,83.2345,204583.0
2022-02-24 13:30:00,84.95,85.5,84.93,85.45,519752.0,83.2443,83.7832,83.2247,83.7342,519752.0
2022-02-24 13:40:00,85.46,86.15,85.07,86.14,379525.0,83.744,84.4202,83.3618,84.4104,379525.0
2022-02-24 13:50:00,86.14,86.34,85.63,85.71,377544.0,84.4104,84.6063,83.9106,83.989,377544.0
2022-02-24 14:00:00,85.74,85.76,85.07,85.2,332442.0,84.0184,84.038,83.3618,83.4892,332442.0
2022-02-24 14:10:00,85.2,85.96,85.2,85.94,394726.0,83.4892,84.234,83.4892,84.2144,394726.0
2022-02-24 14:20:00,85.97,86.18,85.85,86.15,263952.0,84.2438,84.4496,84.1262,84.4202,263952.0
2022-02-24 14:30:00,86.15,87.58,86.14,87.53,529878.0,84.4202,85.8214,84.4104,85.7724,529878.0
2022-02-24 14:40:00,87.52,87.57,86.98,87.41,304815.0,85.7626,85.8116,85.2335,85.6549,304815.0
2022-02-24 14:50:00,87.41,87.5,87.12,87.32,251911.0,85.6549,85.743,85.3707,85.5667,251911.0
2022-02-24 15:00:00,87.33,87.99,87.17,87.74,404637.0,85.5765,86.2232,85.4197,85.9782,404637.0
2022-02-24 15:10:00,87.74,88.05,87.6,87.98,312764.0,85.9782,86.282,85.841,86.2134,312764.0
2022-02-24 15:20:00,87.99,88.37,87.73,87.84,375023.0,86.2232,86.5956,85.9684,86.0762,375023.0
2022-02-24 15:30:00,87.82,88.88,87.82,88.81,522691.0,86.0566,87.0953,86.0566,87.0267,522691.0
2022-02-24 15:40:00,88.81,88.83,88.0,88.08,487848.0,87.0267,87.0463,86.233,86.3114,487848.0
2022-02-24 15:50:00,88.09,88.94,88.07,88.82,1254091.0,86.3212,87.1541,86.3016,87.0365,1254091.0
2022-02-25 09:30:00,88.0,88.6,87.58,87.65,739249.0,86.233,86.821,85.8214,85.89,739249.0
2022-02-25 09:40:00,87.62,88.41,87.39,88.37,565179.0,85.8606,86.6348,85.6353,86.5956,565179.0
2022-02-25 09:50:00,88.36,88.49,87.69,87.76,246261.0,86.5858,86.7132,85.9292,85.9978,246261.0
2022-02-25 10:00:00,87.79,88.28,87.28,88.23,348910.0,86.0272,86.5074,85.5275,86.4584,348910.0
2022-02-25 10:10:00,88.24,88.57,87.93,88.53,253740.0,86.4682,86.7916,86.1644,86.7524,253740.0
2022-02-25 10:20:00,88.56,88.95,88.45,88.71,317135.0,86.7818,87.1639,86.674,86.9288,317135.0
2022-02-25 10:30:00,88.7,88.84,88.09,88.35,255755.0,86.919,87.0561,86.3212,86.576,255755.0
2022-02-25 10:40:00,88.39,89.47,88.31,89.45,389532.0,86.6152,87.6735,86.5368,87.6539,389532.0
2022-02-25 10:50:00,89.45,89.86,89.16,89.47,493507.0,87.6539,88.0557,87.3697,87.6735,493507.0
2022-02-25 11:00:00,89.46,89.58,89.02,89.48,297204.0,87.6637,87.7813,87.2325,87.6833,297204.0
2022-02-25 11:10:00,89.49,89.92,89.3,89.89,229217.0,87.6931,88.1145,87.5069,88.0851,229217.0
2022-02-25 11:20:00,89.91,90.03,89.76,89.82,190983.0,88.1047,88.2222,87.9577,88.0165,190983.0
2022-02-25 11:30:00,89.84,89.95,89.47,89.69,372880.0,88.0361,88.1439,87.6735,87.8891,372880.0
2022-02-25 11:40:00,89.68,89.98,89.5,89.98,140723.0,87.8793,88.1733,87.7029,88.1733,140723.0
2022-02-25 11:50:00,89.98,90.32,89.91,90.29,559344.0,88.1733,88.5064,88.1047,88.477,559344.0
2022-02-25 12:00:00,90.32,90.48,90.18,90.2,216861.0,88.5064,88.6632,88.3692,88.3888,216861.0
2022-02-25 12:10:00,90.21,90.25,89.62,89.97,227647.0,88.3986,88.4378,87.8205,88.1635,227647.0
2022-02-25 12:20:00,89.99,90.22,89.86,90.2,154624.0,88.1831,88.4084,88.0557,88.3888,154624.0
2022-02-25 12:30:00,90.23,90.32,90.1,90.22,168898.0,88.4182,88.5064,88.2908,88.4084,168898.0
2022-02-25 12:40:00,90.24,90.31,89.93,89.95,190436.0,88.428,88.4966,88.1243,88.1439,190436.0
2022-02-25 12:50:00,89.96,89.96,89.37,89.65,277263.0,88.1537,88.1537,87.5755,87.8499,277263.0
2022-02-25 13:00:00,89.66,89.89,89.41,89.45,155568.0,87.8597,88.0851,87.6147,87.6539,155568.0
2022-02-25 13:10:00,89.45,89.6,89.14,89.55,158892.0,87.6539,87.8009,87.3501,87.7519,158892.0
2022-02-25 13:20:00,89.54,89.77,89.41,89.71,124588.0,87.7421,87.9675,87.6147,87.9087,124588.0
2022-02-25 13:30:00,89.75,90.08,89.64,89.8,178154.0,87.9479,88.2712,87.8401,87.9969,178154.0
2022-02-25 13:40:00,89.83,89.98,89.75,89.92,90489.0,88.0263,88.1733,87.9479,88.1145,90489.0
2022-02-25 13:50:00,89.91,89.99,89.38,89.64,148506.0,88.1047,88.1831,87.5853,87.8401,148506.0
2022-02-25 14:00:00,89.62,89.81,89.32,89.34,187074.0,87.8205,88.0067,87.5265,87.5461,187074.0
2022-02-25 14:10:00,89.35,89.39,88.98,89.31,211100.0,87.5559,87.5951,87.1933,87.5167,211100.0
2022-02-25 14:20:00,89.31,89.72,89.28,89.55,170044.0,87.5167,87.9185,87.4873,87.7519,170044.0
2022-02-25 14:30:00,89.56,89.71,89.21,89.42,204482.0,87.7617,87.9087,87.4187,87.6245,204482.0
2022-02-25 14:40:00,89.44,89.6,89.28,89.44,136532.0,87.6441,87.8009,87.4873,87.6441,136532.0
2022-02-25 14:50:00,89.4,89.64,89.1,89.45,231616.0,87.6049,87.8401,87.3109,87.6539,231616.0
2022-02-25 15:00:00,89.45,89.45,89.13,89.33,160138.0,87.6539,87.6539,87.3403,87.5363,160138.0
2022-02-25 15:10:00,89.34,89.73,89.18,89.73,191224.0,87.5461,87.9283,87.3893,87.9283,191224.0
2022-02-25 15:20:00,89.73,90.01,89.63,89.73,252679.0,87.9283,88.2026,87.8303,87.9283,252679.0
2022-02-25 15:30:00,89.75,89.94,89.6,89.86,570650.0,87.9479,88.1341,87.8009,88.0557,570650.0
2022-02-25 15:40:00,89.86,90.04,89.65,89.81,358476.0,88.0557,88.232,87.8499,88.0067,358476.0
2022-02-25 15:50:00,89.81,90.17,89.72,90.09,821119.0,88.0067,88.3594,87.9185,88.281,821119.0
2022-02-28 09:30:00,88.6,89.75,88.42,89.33,593738.0,86.821,87.9479,86.6446,87.5363,593738.0
2022-02-28 09:40:00,89.32,89.34,88.37,88.49,418952.0,87.5265,87.5461,86.5956,86.7132,418952.0
2022-02-28 09:50:00,88.5,89.44,88.38,89.43,464195.0,86.723,87.6441,86.6054,87.6343,464195.0
2022-02-28 10:00:00,89.4,89.52,88.18,88.35,351672.0,87.6049,87.7225,86.4094,86.576,351672.0
2022-02-28 10:10:00,88.32,88.34,87.93,88.13,314237.0,86.5466,86.5662,86.1644,86.3604,314237.0
2022-02-28 10:20:00,88.15,88.5,88.06,88.33,259413.0,86.38,86.723,86.2918,86.5564,259413.0
2022-02-28 10:30:00,88.31,89.1,88.3,89.09,360688.0,86.5368,87.3109,86.527,87.3011,360688.0
2022-02-28 10:40:00,89.11,89.39,88.73,88.75,289116.0,87.3207,87.5951,86.9484,86.9679,289116.0
2022-02-28 10:50:00,88.73,89.29,88.69,89.15,200579.0,86.9484,87.4971,86.9092,87.3599,200579.0
2022-02-28 11:00:00,89.15,89.42,88.98,89.14,219254.0,87.3599,87.6245,87.1933,87.3501,219254.0
2022-02-28 11:10:00,89.15,89.4,88.97,89.28,193531.0,87.3599,87.6049,87.1835,87.4873,193531.0
2022-02-28 11:20:00,89.28,89.67,89.28,89.52,208723.0,87.4873,87.8695,87.4873,87.7225,208723.0
2022-02-28 11:30:00,89.55,89.73,89.36,89.49,199513.0,87.7519,87.9283,87.5657,87.6931,199513.0
2022-02-28 11:40:00,89.49,89.71,89.25,89.38,252591.0,87.6931,87.9087,87.4579,87.5853,252591.0
2022-02-28 11:50:00,89.44,89.53,89.26,89.53,211499.0,87.6441,87.7323,87.4677,87.7323,211499.0
2022-02-28 12:00:00,89.51,89.62,88.75,88.76,260452.0,87.7127,87.8205,86.9679,86.9777,260452.0
2022-02-28 12:10:00,88.74,88.77,88.37,88.74,333314.0,86.9582,86.9875,86.5956,86.9582,333314.0
2022-02-28 12:20:00,88.72,88.86,88.37,88.47,216984.0,86.9386,87.0757,86.5956,86.6936,216984.0
2022-02-28 12:30:00,88.45,88.64,88.06,88.08,270240.0,86.674,86.8602,86.2918,86.3114,270240.0
2022-02-28 12:40:00,88.08,88.16,87.65,87.92,299203.0,86.3114,86.3898,85.89,86.1546,299203.0
2022-02-28 12:50:00,87.92,87.95,87.62,87.94,275384.0,86.1546,86.184,85.8606,86.1742,275384.0
2022-02-28 13:00:00,87.91,88.46,87.88,88.42,236512.0,86.1448,86.6838,86.1154,86.6446,236512.0
2022-02-28 13:10:00,88.4,88.52,87.85,87.94,292758.0,86.625,86.7426,86.086,86.1742,292758.0
2022-02-28 13:20:00,87.92,88.2,87.74,88.15,225549.0,86.1546,86.429,85.9782,86.38,225549.0
2022-02-28 13:30:00,88.14,88.28,87.95,88.18,164167.0,86.3702,86.5074,86.184,86.4094,164167.0
2022-02-28 13:40:00,88.18,88.25,87.82,88.06,141546.0,86.4094,86.478,86.0566,86.2918,141546.0
2022-02-28 13:50:00,88.08,88.5,88.08,88.43,233129.0,86.3114,86.723,86.3114,86.6544,233129.0
2022-02-28 14:00:00,88.42,88.43,87.31,87.41,766275.0,86.6446,86.6544,85.5569,85.6549,766275.0
2022-02-28 14:10:00,87.41,87.82,87.27,87.69,236658.0,85.6549,86.0566,85.5177,85.9292,236658.0
2022-02-28 14:20:00,87.68,87.71,87.15,87.36,291637.0,85.9194,85.9488,85.4001,85.6059,291637.0
2022-02-28 14:30:00,87.34,87.58,87.21,87.32,208769.0,85.5863,85.8214,85.4589,85.5667,208769.0
2022-02-28 14:40:00,87.29,87.85,87.27,87.75,273587.0,85.5373,86.086,85.5177,85.988,273587.0
2022-02-28 14:50:00,87.75,87.9,87.58,87.8,190788.0,85.988,86.135,85.8214,86.037,190788.0
2022-02-28 15:00:00,87.79,87.8,87.33,87.57,231684.0,86.0272,86.037,85.5765,85.8116,231684.0
2022-02-28 15:10:00,87.57,87.88,87.4,87.73,548041.0,85.8116,86.1154,85.6451,85.9684,548041.0
2022-02-28 15:20:00,87.72,88.14,87.72,88.0,288191.0,85.9586,86.3702,85.9586,86.233,288191.0
2022-02-28 15:30:00,87.96,87.98,87.39,87.61,328585.0,86.1938,86.2134,85.6353,85.8508,328585.0
2022-02-28 15:40:00,87.61,88.41,87.61,88.26,425546.0,85.8508,86.6348,85.8508,86.4878,425546.0
2022-02-28 15:50:00,88.26,88.92,88.09,88.91,1311681.0,86.4878,87.1345,86.3212,87.1247,1311681.0
2022-03-01 09:30:00,88.56,89.84,87.95,89.42,764865.0,86.7818,88.0361,86.184,87.6245,764865.0
2022-03-01 09:40:00,89.41,89.5,88.51,88.94,424058.0,87.6147,87.7029,86.7328,87.1541,424058.0
2022-03-01 09:50:00,88.95,88.97,87.95,88.13,486461.0,87.1639,87.1835,86.184,86.3604,486461.0
2022-03-01 10:00:00,88.19,88.57,87.57,87.72,412116.0,86.4192,86.7916,85.8116,85.9586,412116.0
2022-03-01 10:10:00,87.69,87.99,87.38,87.94,297847.0,85.9292,86.2232,85.6255,86.1742,297847.0
2022-03-01 10:20:00,87.95,88.12,87.61,87.99,319936.0,86.184,86.3506,85.8508,86.2232,319936.0
2022-03-01 10:30:00,88.0,88.25,87.81,87.95,313534.0,86.233,86.478,86.0468,86.184,313534.0
2022-03-01 10:40:00,87.94,87.95,87.28,87.57,577658.0,86.1742,86.184,85.5275,85.8116,577658.0
2022-03-01 10:50:00,87.57,87.77,87.39,87.48,212979.0,85.8116,86.0076,85.6353,85.7235,212979.0
2022-03-01 11:00:00,87.47,87.63,87.31,87.31,326348.0,85.7137,85.8704,85.5569,85.5569,326348.0
2022-03-01 11:10:00,87.34,87.48,87.09,87.1,370270.0,85.5863,85.7235,85.3413,85.3511,370270.0
2022-03-01 11:20:00,87.09,87.34,86.68,86.76,748170.0,85.3413,85.5863,84.9395,85.0179,748170.0
2022-03-01 11:30:00,86.76,86.79,86.27,86.36,354123.0,85.0179,85.0473,84.5377,84.6259,354123.0
2022-03-01 11:40:00,86.37,86.47,85.93,86.06,722981.0,84.6357,84.7337,84.2046,84.332,722981.0
2022-03-01 11:50:00,86.06,86.11,85.55,85.55,278469.0,84.332,84.381,83.8322,83.8322,278469.0
2022-03-01 12:00:00,85.55,85.65,85.13,85.2,301177.0,83.8322,83.9302,83.4206,83.4892,301177.0
2022-03-01 12:10:00,85.18,85.48,84.92,85.37,345079.0,83.4696,83.7636,83.2149,83.6558,345079.0
2022-03-01 12:20:00,85.39,85.53,85.17,85.42,185673.0,83.6754,83.8126,83.4598,83.7048,185673.0
2022-03-01 12:30:00,85.42,85.48,85.2,85.27,198236.0,83.7048,83.7636,83.4892,83.5578,198236.0
2022-03-01 12:40:00,85.28,85.82,85.28,85.71,211035.0,83.5676,84.0968,83.5676,83.989,211035.0
2022-03-01 12:50:00,85.67,85.81,85.41,85.71,177183.0,83.9498,84.087,83.695,83.989,177183.0
2022-03-01 13:00:00,85.7,85.88,85.29,85.35,190512.0,83.9792,84.1556,83.5774,83.6362,190512.0
2022-03-01 13:10:00,85.36,85.42,85.17,85.27,135773.0,83.646,83.7048,83.4598,83.5578,135773.0
2022-03-01 13:20:00,85.27,85.4,84.66,84.87,242973.0,83.5578,83.6852,82.9601,83.1659,242973.0
2022-03-01 13:30:00,84.87,85.31,84.78,85.29,213771.0,83.1659,83.597,83.0777,83.5774,213771.0
2022-03-01 13:40:00,85.28,85.32,84.88,84.98,200280.0,83.5676,83.6068,83.1757,83.2736,200280.0
2022-03-01 13:50:00,84.99,85.43,84.96,85.34,154472.0,83.2834,83.7146,83.2541,83.6264,154472.0
2022-03-01 14:00:00,85.35,85.41,85.11,85.31,174651.0,83.6362,83.695,83.401,83.597,174651.0
2022-03-01 14:10:00,85.32,85.68,85.06,85.67,288356.0,83.6068,83.9596,83.352,83.9498,288356.0
2022-03-01 14:20:00,85.66,85.94,85.54,85.8,204983.0,83.94,84.2144,83.8224,84.0772,204983.0
2022-03-01 14:30:00,85.79,86.49,85.65,86.48,303700.0,84.0674,84.7533,83.9302,84.7435,303700.0
2022-03-01 14:40:00,86.47,86.62,86.28,86.37,388114.0,84.7337,84.8807,84.5475,84.6357,388114.0
2022-03-01 14:50:00,86.35,86.38,85.89,85.92,222502.0,84.6161,84.6455,84.1654,84.1948,222502.0
2022-03-01 15:00:00,85.93,86.74,85.84,86.56,307592.0,84.2046,84.9983,84.1164,84.8219,307592.0
2022-03-01 15:10:00,86.57,86.59,85.95,85.98,190264.0,84.8317,84.8513,84.2242,84.2536,190264.0
2022-03-01 15:20:00,85.99,86.24,85.91,85.94,253557.0,84.2634,84.5083,84.185,84.2144,253557.0
2022-03-01 15:30:00,85.94,86.23,85.67,86.15,389639.0,84.2144,84.4985,83.9498,84.4202,389639.0
2022-03-01 15:40:00,86.14,86.19,85.51,85.56,377771.0,84.4104,84.4594,83.793,83.842,377771.0
2022-03-01 15:50:00,85.55,86.44,85.45,86.29,1213144.0,83.8322,84.7043,83.7342,84.5573,1213144.0
2022-03-02 09:30:00,87.24,88.51,87.03,88.15,759048.0,85.4883,86.7328,85.2825,86.38,759048.0
2022-03-02 09:40:00,88.1,88.93,87.94,88.68,604841.0,86.331,87.1443,86.1742,86.8994,604841.0
2022-03-02 09:50:00,88.67,89.1,88.42,88.99,657426.0,86.8896,87.3109,86.6446,87.2031,657426.0
2022-03-02 10:00:00,89.01,89.33,88.0,88.12,499988.0,87.2227,87.5363,86.233,86.3506,499988.0
2022-03-02 10:10:00,88.16,88.42,87.77,88.31,439180.0,86.3898,86.6446,86.0076,86.5368,439180.0
2022-03-02 10:20:00,88.28,89.67,88.27,89.49,565853.0,86.5074,87.8695,86.4976,87.6931,565853.0
2022-03-02 10:30:00,89.45,89.76,89.03,89.38,570475.0,87.6539,87.9577,87.2423,87.5853,570475.0
2022-03-02 10:40:00,89.39,89.5,88.98,89.37,375485.0,87.5951,87.7029,87.1933,87.5755,375485.0
2022-03-02 10:50:00,89.37,89.43,88.88,89.35,320847.0,87.5755,87.6343,87.0953,87.5559,320847.0
2022-03-02 11:00:00,89.36,90.89,89.23,90.67,1938070.0,87.5657,89.065,87.4383,88.8494,1938070.0
2022-03-02 11:10:00,90.7,91.07,90.47,91.0,684504.0,88.8788,89.2414,88.6534,89.1728,684504.0
2022-03-02 11:20:00,91.03,91.42,90.76,91.38,655593.0,89.2022,89.5843,88.9376,89.5451,655593.0
2022-03-02 11:30:00,91.39,91.79,91.24,91.67,594544.0,89.5549,89.9469,89.408,89.8293,594544.0
2022-03-02 11:40:00,91.65,91.72,91.15,91.32,423627.0,89.8097,89.8783,89.3198,89.4863,423627.0
2022-03-02 11:50:00,91.34,91.64,91.28,91.57,308518.0,89.5059,89.7999,89.4471,89.7313,308518.0
2022-03-02 12:00:00,91.57,91.82,91.41,91.78,355324.0,89.7313,89.9763,89.5745,89.9371,355324.0
2022-03-02 12:10:00,91.79,92.38,91.77,92.32,739983.0,89.9469,90.5251,89.9273,90.4663,739983.0
2022-03-02 12:20:00,92.33,92.69,92.3,92.68,741807.0,90.4761,90.8288,90.4467,90.819,741807.0
2022-03-02 12:30:00,92.68,92.99,92.62,92.98,681926.0,90.819,91.1228,90.7602,91.113,681926.0
2022-03-02 12:40:00,92.99,93.08,92.65,92.68,549950.0,91.1228,91.211,90.7896,90.819,549950.0
2022-03-02 12:50:00,92.67,92.93,92.33,92.78,500370.0,90.8092,91.064,90.4761,90.917,500370.0
2022-03-02 13:00:00,92.79,93.23,92.72,93.22,426108.0,90.9268,91.358,90.8582,91.3482,426108.0
2022-03-02 13:10:00,93.22,93.5,93.15,93.2,443804.0,91.3482,91.6226,91.2796,91.3286,443804.0
2022-03-02 13:20:00,93.2,93.33,92.99,93.31,439848.0,91.3286,91.456,91.1228,91.4364,439848.0
2022-03-02 13:30:00,93.32,93.61,93.24,93.58,341340.0,91.4462,91.7304,91.3678,91.701,341340.0
2022-03-02 13:40:00,93.59,93.62,93.04,93.07,423989.0,91.7108,91.7402,91.1718,91.2012,423989.0
2022-03-02 13:50:00,93.09,93.48,93.09,93.48,236683.0,91.2208,91.603,91.2208,91.603,236683.0
2022-03-02 14:00:00,93.49,93.75,93.44,93.67,266664.0,91.6128,91.8676,91.5638,91.7892,266664.0
2022-03-02 14:10:00,93.66,94.04,93.62,94.0,461463.0,91.7794,92.1517,91.7402,92.1125,461463.0
2022-03-02 14:20:00,94.0,94.07,93.45,93.77,498842.0,92.1125,92.1811,91.5736,91.8872,498842.0
2022-03-02 14:30:00,93.77,93.82,93.57,93.78,309914.0,91.8872,91.9361,91.6912,91.8969,309914.0
2022-03-02 14:40:00,93.79,94.02,93.74,93.74,381434.0,91.9067,92.1321,91.8578,91.8578,381434.0
2022-03-02 14:50:00,93.75,93.96,93.31,93.46,414304.0,91.8676,92.0733,91.4364,91.5834,414304.0
2022-03-02 15:00:00,93.45,93.98,93.43,93.85,422924.0,91.5736,92.0929,91.554,91.9655,422924.0
2022-03-02 15:10:00,93.84,93.92,93.35,93.64,416137.0,91.9557,92.0341,91.4756,91.7598,416137.0
2022-03-02 15:20:00,93.63,93.9,93.45,93.73,395023.0,91.75,92.0145,91.5736,91.848,395023.0
2022-03-02 15:30:00,93.73,94.01,93.67,93.78,673319.0,91.848,92.1223,91.7892,91.8969,673319.0
2022-03-02 15:40:00,93.81,93.83,93.22,93.47,849002.0,91.9263,91.9459,91.3482,91.5932,849002.0
2022-03-02 15:50:00,93.48,93.64,93.2,93.29,1569293.0,91.603,91.7598,91.3286,91.4168,1569293.0
2022-03-03 09:30:00,91.62,92.19,90.82,91.16,1495858.0,89.7803,90.3389,88.9964,89.3296,1495858.0
2022-03-03 09:40:00,91.12,92.04,91.03,91.09,829143.0,89.2904,90.1919,89.2022,89.261,829143.0
2022-03-03 09:50:00,91.11,91.74,90.86,91.68,614650.0,89.2806,89.8979,89.0356,89.8391,614650.0
2022-03-03 10:00:00,91.7,91.94,90.44,90.78,619368.0,89.8587,90.0939,88.624,88.9572,619368.0
2022-03-03 10:10:00,90.77,90.98,90.28,90.6,555972.0,88.9474,89.1532,88.4672,88.7808,555972.0
2022-03-03 10:20:00,90.61,90.65,90.1,90.42,511452.0,88.7906,88.8298,88.2908,88.6044,511452.0
2022-03-03 10:30:00,90.45,90.6,89.63,89.63,463193.0,88.6338,88.7808,87.8303,87.8303,463193.0
2022-03-03 10:40:00,89.64,89.82,89.27,89.42,464596.0,87.8401,88.0165,87.4775,87.6245,464596.0
2022-03-03 10:50:00,89.41,89.47,88.41,88.44,731732.0,87.6147,87.6735,86.6348,86.6642,731732.0
2022-03-03 11:00:00,88.44,89.42,88.38,89.41,560911.0,86.6642,87.6245,86.6054,87.6147,560911.0
2022-03-03 11:10:00,89.4,89.46,88.77,89.34,311268.0,87.6049,87.6637,86.9875,87.5461,311268.0
2022-03-03 11:20:00,89.36,89.78,89.34,89.52,448529.0,87.5657,87.9773,87.5461,87.7225,448529.0
2022-03-03 11:30:00,89.48,89.72,89.35,89.45,246229.0,87.6833,87.9185,87.5559,87.6539,246229.0
2022-03-03 11:40:00,89.45,90.11,89.38,89.63,320122.0,87.6539,88.3006,87.5853,87.8303,320122.0
2022-03-03 11:50:00,89.62,90.33,89.52,90.18,364446.0,87.8205,88.5162,87.7225,88.3692,364446.0
2022-03-03 12:00:00,90.18,90.43,89.84,90.41,333064.0,88.3692,88.6142,88.0361,88.5946,333064.0
2022-03-03 12:10:00,90.4,90.6,90.14,90.23,222687.0,88.5848,88.7808,88.33,88.4182,222687.0
2022-03-03 12:20:00,90.24,90.24,89.52,89.57,240752.0,88.428,88.428,87.7225,87.7715,240752.0
2022-03-03 12:30:00,89.59,91.11,89.5,90.55,589361.0,87.7911,89.2806,87.7029,88.7318,589361.0
2022-03-03 12:40:00,90.54,90.54,90.07,90.39,245558.0,88.722,88.722,88.2614,88.575,245558.0
2022-03-03 12:50:00,90.37,90.64,90.24,90.55,159272.0,88.5554,88.82,88.428,88.7318,159272.0
2022-03-03 13:00:00,90.54,90.89,90.51,90.63,208606.0,88.722,89.065,88.6926,88.8102,208606.0
2022-03-03 13:10:00,90.63,91.05,90.52,90.98,183259.0,88.8102,89.2218,88.7024,89.1532,183259.0
2022-03-03 13:20:00,90.96,91.08,90.71,90.82,213543.0,89.1336,89.2512,88.8886,88.9964,213543.0
2022-03-03 13:30:00,90.83,90.83,90.27,90.32,179032.0,89.0062,89.0062,88.4574,88.5064,179032.0
2022-03-03 13:40:00,90.3,90.46,90.16,90.36,169402.0,88.4868,88.6436,88.3496,88.5456,169402.0
2022-03-03 13:50:00,90.36,90.63,90.2,90.27,160610.0,88.5456,88.8102,88.3888,88.4574,160610.0
2022-03-03 14:00:00,90.22,90.43,90.02,90.13,166824.0,88.4084,88.6142,88.2124,88.3202,166824.0
2022-03-03 14:10:00,90.14,90.66,90.08,90.44,280646.0,88.33,88.8396,88.2712,88.624,280646.0
2022-03-03 14:20:00,90.42,90.45,90.24,90.34,139224.0,88.6044,88.6338,88.428,88.526,139224.0
2022-03-03 14:30:00,90.3,90.34,90.17,90.25,368142.0,88.4868,88.526,88.3594,88.4378,368142.0
2022-03-03 14:40:00,90.26,90.39,89.67,89.68,291678.0,88.4476,88.575,87.8695,87.8793,291678.0
2022-03-03 14:50:00,89.69,89.72,89.52,89.58,193040.0,87.8891,87.9185,87.7225,87.7813,193040.0
2022-03-03 15:00:00,89.57,89.57,89.06,89.12,274658.0,87.7715,87.7715,87.2717,87.3305,274658.0
2022-03-03 15:10:00,89.12,89.2,88.77,89.08,645624.0,87.3305,87.4089,86.9875,87.2913,645624.0
2022-03-03 15:20:00,89.07,89.56,88.9,89.56,411917.0,87.2815,87.7617,87.1149,87.7617,411917.0
2022-03-03 15:30:00,89.56,89.56,89.03,89.26,351722.0,87.7617,87.7617,87.2423,87.4677,351722.0
2022-03-03 15:40:00,89.26,89.26,88.41,88.71,1044682.0,87.4677,87.4677,86.6348,86.9288,1044682.0
2022-03-03 15:50:00,88.7,89.23,88.49,89.19,1048977.0,86.919,87.4383,86.7132,87.3991,1048977.0
2022-03-04 09:30:00,87.51,87.51,85.79,86.33,1372539.0,85.7528,85.7528,84.0674,84.5965,1372539.0
2022-03-04 09:40:00,86.34,86.41,85.07,85.11,965179.0,84.6063,84.6749,83.3618,83.401,965179.0
2022-03-04 09:50:00,85.14,85.58,84.87,85.46,861550.0,83.4304,83.8616,83.1659,83.744,861550.0
2022-03-04 10:00:00,85.45,85.67,85.02,85.17,502636.0,83.7342,83.9498,83.3128,83.4598,502636.0
2022-03-04 10:10:00,85.19,85.27,84.62,84.81,501701.0,83.4794,83.5578,82.9209,83.1071,501701.0
2022-03-04 10:20:00,84.77,84.84,84.21,84.31,653542.0,83.0679,83.1365,82.5191,82.6171,653542.0
2022-03-04 10:30:00,84.31,84.9,84.03,84.48,600648.0,82.6171,83.1953,82.3427,82.7837,600648.0
2022-03-04 10:40:00,84.45,84.67,84.09,84.19,481039.0,82.7543,82.9699,82.4015,82.4995,481039.0
2022-03-04 10:50:00,84.2,84.35,83.71,83.76,484440.0,82.5093,82.6563,82.0291,82.0781,484440.0
2022-03-04 11:00:00,83.76,83.76,83.26,83.3,579716.0,82.0781,82.0781,81.5882,81.6274,579716.0
2022-03-04 11:10:00,83.29,83.29,82.75,83.04,705796.0,81.6176,81.6176,81.0884,81.3726,705796.0
2022-03-04 11:20:00,83.03,83.2,82.72,82.99,434028.0,81.3628,81.5294,81.059,81.3236,434028.0
2022-03-04 11:30:00,82.98,83.15,82.5,83.11,455783.0,81.3138,81.4804,80.8434,81.4412,455783.0
2022-03-04 11:40:00,83.12,83.46,83.0,83.39,475134.0,81.451,81.7842,81.3334,81.7156,475134.0
2022-03-04 11:50:00,83.39,83.44,82.67,82.78,320697.0,81.7156,81.7646,81.01,81.1178,320697.0
2022-03-04 12:00:00,82.76,82.82,82.37,82.44,309816.0,81.0982,81.157,80.7161,80.7847,309816.0
2022-03-04 12:10:00,82.45,83.5,82.43,83.2,504752.0,80.7944,81.8234,80.7749,81.5294,504752.0
2022-03-04 12:20:00,83.21,83.28,82.7,83.19,284589.0,81.5392,81.6078,81.0394,81.5196,284589.0
2022-03-04 12:30:00,83.18,83.24,82.85,83.1,310369.0,81.5098,81.5686,81.1864,81.4314,310369.0
2022-03-04 12:40:00,83.1,83.23,82.78,82.89,250195.0,81.4314,81.5588,81.1178,81.2256,250195.0
2022-03-04 12:50:00,82.89,83.2,82.75,83.02,301575.0,81.2256,81.5294,81.0884,81.353,301575.0
2022-03-04 13:00:00,83.03,83.64,83.03,83.56,373181.0,81.3628,81.9606,81.3628,81.8822,373181.0
2022-03-04 13:10:00,83.57,83.59,82.73,82.8,292134.0,81.892,81.9116,81.0688,81.1374,292134.0
2022-03-04 13:20:00,82.81,82.92,82.14,82.14,453679.0,81.1472,81.255,80.4907,80.4907,453679.0
2022-03-04 13:30:00,82.15,82.32,81.95,82.31,426271.0,80.5005,80.6671,80.3045,80.6573,426271.0
2022-03-04 13:40:00,82.31,82.33,81.81,81.99,369816.0,80.6573,80.6769,80.1673,80.3437,369816.0
2022-03-04 13:50:00,82.01,82.19,81.86,81.91,277141.0,80.3633,80.5397,80.2163,80.2653,277141.0
2022-03-04 14:00:00,81.93,82.02,81.65,81.73,375336.0,80.2849,80.3731,80.0105,80.0889,375336.0
2022-03-04 14:10:00,81.75,81.79,81.42,81.58,362321.0,80.1085,80.1477,79.7851,79.9419,362321.0
2022-03-04 14:20:00,81.59,81.8,81.18,81.26,503449.0,79.9517,80.1575,79.55,79.6283,503449.0
2022-03-04 14:30:00,81.25,81.37,80.72,81.0,761891.0,79.6185,79.7361,79.0992,79.3736,761891.0
2022-03-04 14:40:00,80.98,81.01,80.51,80.56,489876.0,79.354,79.3834,78.8934,78.9424,489876.0
2022-03-04 14:50:00,80.56,80.99,80.52,80.64,435752.0,78.9424,79.3638,78.9032,79.0208,435752.0
2022-03-04 15:00:00,80.63,81.33,80.61,80.89,588934.0,79.011,79.6969,78.9914,79.2658,588934.0
2022-03-04 15:10:00,80.9,81.36,80.75,81.29,513150.0,79.2756,79.7263,79.1286,79.6577,513150.0
2022-03-04 15:20:00,81.3,81.45,80.97,81.28,495858.0,79.6675,79.8145,79.3442,79.6479,495858.0
2022-03-04 15:30:00,81.26,81.43,80.68,80.98,853041.0,79.6283,79.7949,79.06,79.354,853041.0
2022-03-04 15:40:00,80.99,81.36,80.91,81.09,891624.0,79.3638,79.7263,79.2854,79.4618,891624.0
2022-03-04 15:50:00,81.09,82.03,81.02,81.91,1825984.0,79.4618,80.3829,79.3932,80.2653,1825984.0
2022-03-07 09:30:00,81.76,82.97,81.5,82.31,1225873.0,80.1183,81.304,79.8635,80.6573,1225873.0
2022-03-07 09:40:00,82.29,82.31,80.44,80.61,868580.0,80.6377,80.6573,78.8248,78.9914,868580.0
2022-03-07 09:50:00,80.65,80.88,79.63,79.66,783444.0,79.0306,79.256,78.0311,78.0605,783444.0
2022-03-07 10:00:00,79.63,80.48,79.63,80.43,552165.0,78.0311,78.864,78.0311,78.815,552165.0
2022-03-07 10:10:00,80.32,80.45,79.52,79.55,503584.0,78.7072,78.8346,77.9233,77.9527,503584.0
2022-03-07 10:20:00,79.55,79.87,79.1,79.12,417769.0,77.9527,78.2663,77.5117,77.5313,417769.0
2022-03-07 10:30:00,79.1,79.59,79.04,79.2,280902.0,77.5117,77.9919,77.4529,77.6097,280902.0
2022-03-07 10:40:00,79.19,79.28,78.63,78.75,340939.0,77.5999,77.6881,77.0512,77.1687,340939.0
2022-03-07 10:50:00,78.74,79.0,78.55,78.66,331876.0,77.1589,77.4137,76.9728,77.0806,331876.0
2022-03-07 11:00:00,78.67,79.0,78.51,78.74,466289.0,77.0904,77.4137,76.9336,77.1589,466289.0
2022-03-07 11:10:00,78.74,79.0,78.45,78.93,295755.0,77.1589,77.4137,76.8748,77.3451,295755.0
2022-03-07 11:20:00,78.93,79.18,78.75,78.99,279487.0,77.3451,77.5901,77.1687,77.4039,279487.0
2022-03-07 11:30:00,78.98,79.02,78.34,78.37,430268.0,77.3941,77.4333,76.767,76.7964,430268.0
2022-03-07 11:40:00,78.36,78.82,78.3,78.63,354103.0,76.7866,77.2373,76.7278,77.0512,354103.0
2022-03-07 11:50:00,78.62,78.73,77.97,78.05,397845.0,77.0414,77.1491,76.4044,76.4828,397845.0
2022-03-07 12:00:00,78.03,78.13,77.86,77.97,295036.0,76.4632,76.5612,76.2966,76.4044,295036.0
2022-03-07 12:10:00,77.98,78.14,77.34,77.41,391958.0,76.4142,76.571,75.7871,75.8557,391958.0
2022-03-07 12:20:00,77.42,77.53,76.73,76.93,673506.0,75.8654,75.9732,75.1893,75.3853,673506.0
2022-03-07 12:30:00,76.93,77.13,76.7,76.88,435576.0,75.3853,75.5813,75.1599,75.3363,435576.0
2022-03-07 12:40:00,76.87,77.44,76.87,77.26,373924.0,75.3265,75.885,75.3265,75.7087,373924.0
2022-03-07 12:50:00,77.23,77.47,76.76,76.85,445257.0,75.6793,75.9144,75.2187,75.3069,445257.0
2022-03-07 13:00:00,76.83,77.25,76.73,76.76,372863.0,75.2873,75.6989,75.1893,75.2187,372863.0
2022-03-07 13:10:00,76.77,76.78,76.34,76.37,306984.0,75.2285,75.2383,74.8071,74.8365,306984.0
2022-03-07 13:20:00,76.36,76.42,75.92,76.15,509031.0,74.8267,74.8855,74.3956,74.621,509031.0
2022-03-07 13:30:00,76.14,76.4,76.02,76.35,304117.0,74.6112,74.8659,74.4936,74.8169,304117.0
2022-03-07 13:40:00,76.36,77.09,76.25,76.71,416824.0,74.8267,75.5421,74.7189,75.1697,416824.0
2022-03-07 13:50:00,76.72,76.91,76.52,76.55,264190.0,75.1795,75.3657,74.9835,75.0129,264190.0
2022-03-07 14:00:00,76.55,76.67,76.2,76.37,348888.0,75.0129,75.1305,74.6699,74.8365,348888.0
2022-03-07 14:10:00,76.39,76.85,76.38,76.84,251116.0,74.8561,75.3069,74.8463,75.2971,251116.0
2022-03-07 14:20:00,76.83,76.89,76.45,76.53,356252.0,75.2873,75.3461,74.9149,74.9933,356252.0
2022-03-07 14:30:00,76.53,76.66,76.35,76.66,269541.0,74.9933,75.1207,74.8169,75.1207,269541.0
2022-03-07 14:40:00,76.65,76.74,76.34,76.53,223424.0,75.1109,75.1991,74.8071,74.9933,223424.0
2022-03-07 14:50:00,76.51,76.53,76.22,76.38,256391.0,74.9737,74.9933,74.6895,74.8463,256391.0
2022-03-07 15:00:00,76.39,76.45,76.1,76.27,309286.0,74.8561,74.9149,74.572,74.7385,309286.0
2022-03-07 15:10:00,76.27,76.37,75.95,76.05,531157.0,74.7385,74.8365,74.425,74.523,531157.0
2022-03-07 15:20:00,76.06,76.39,76.03,76.36,406262.0,74.5328,74.8561,74.5034,74.8267,406262.0
2022-03-07 15:30:00,76.35,76.35,75.87,75.87,605988.0,74.8169,74.8169,74.3466,74.3466,605988.0
2022-03-07 15:40:00,75.87,76.09,75.66,75.94,896134.0,74.3466,74.5622,74.1408,74.4152,896134.0
2022-03-07 15:50:00,75.95,75.97,75.62,75.7,1523744.0,74.425,74.4446,74.1016,74.18,1523744.0
2022-03-08 09:30:00,76.24,77.17,74.53,74.57,1288113.0,74.7091,75.6205,73.0335,73.0727,1288113.0
2022-03-08 09:40:00,74.54,76.38,73.93,75.42,992451.0,73.0433,74.8463,72.4455,73.9056,992451.0
2022-03-08 09:50:00,75.4,75.75,74.93,75.39,519873.0,73.886,74.229,73.4254,73.8762,519873.0
2022-03-08 10:00:00,75.31,75.45,74.73,75.23,544366.0,73.7978,73.935,73.2295,73.7194,544366.0
2022-03-08 10:10:00,75.24,76.47,75.11,76.35,589961.0,73.7292,74.9345,73.6018,74.8169,589961.0
2022-03-08 10:20:00,76.37,76.6,75.73,76.01,549449.0,74.8365,75.0619,74.2094,74.4838,549449.0
2022-03-08 10:30:00,76.01,76.39,74.95,75.2,537781.0,74.4838,74.8561,73.445,73.69,537781.0
2022-03-08 10:40:00,75.2,76.26,75.11,76.23,356549.0,73.69,74.7287,73.6018,74.6993,356549.0
2022-03-08 10:50:00,76.2,76.86,75.63,76.78,593033.0,74.6699,75.3167,74.1114,75.2383,593033.0
2022-03-08 11:00:00,76.8,76.93,75.98,76.25,437130.0,75.2579,75.3853,74.4544,74.7189,437130.0
2022-03-08 11:10:00,76.29,76.47,75.99,76.25,307999.0,74.7581,74.9345,74.4642,74.7189,307999.0
2022-03-08 11:20:00,76.26,76.29,75.67,75.88,417633.0,74.7287,74.7581,74.1506,74.3564,417633.0
2022-03-08 11:30:00,75.86,76.01,75.31,75.39,307753.0,74.3368,74.4838,73.7978,73.8762,307753.0
2022-03-08 11:40:00,75.39,76.07,75.18,75.97,478936.0,73.8762,74.5426,73.6704,74.4446,478936.0
2022-03-08 11:50:00,75.95,76.39,75.83,75.97,285710.0,74.425,74.8561,74.3074,74.4446,285710.0
2022-03-08 12:00:00,75.96,77.03,75.83,76.67,401600.0,74.4348,75.4833,74.3074,75.1305,401600.0
2022-03-08 12:10:00,76.67,78.49,76.59,78.36,621184.0,75.1305,76.914,75.0521,76.7866,621184.0
2022-03-08 12:20:00,78.34,78.6,77.35,78.54,721718.0,76.767,77.0218,75.7969,76.963,721718.0
2022-03-08 12:30:00,78.55,79.07,78.08,79.07,891570.0,76.9728,77.4823,76.5122,77.4823,891570.0
2022-03-08 12:40:00,79.08,79.33,78.6,78.61,881810.0,77.4921,77.7371,77.0218,77.0316,881810.0
2022-03-08 12:50:00,78.63,79.3,78.41,79.05,689124.0,77.0512,77.7077,76.8356,77.4627,689124.0
2022-03-08 13:00:00,79.06,80.25,79.0,80.18,953451.0,77.4725,78.6386,77.4137,78.57,953451.0
2022-03-08 13:10:00,80.2,80.24,79.8,80.1,672503.0,78.5896,78.6288,78.1977,78.4916,672503.0
2022-03-08 13:20:00,80.11,80.11,78.44,78.65,485600.0,78.5014,78.5014,76.865,77.0708,485600.0
2022-03-08 13:30:00,78.66,78.66,77.92,78.32,347339.0,77.0806,77.0806,76.3554,76.7474,347339.0
2022-03-08 13:40:00,78.34,78.81,77.93,78.42,470989.0,76.767,77.2275,76.3652,76.8454,470989.0
2022-03-08 13:50:00,78.41,78.49,77.92,78.04,420733.0,76.8356,76.914,76.3554,76.473,420733.0
2022-03-08 14:00:00,78.04,78.22,77.66,77.94,414663.0,76.473,76.6494,76.1006,76.375,414663.0
2022-03-08 14:10:00,77.94,78.02,77.42,77.8,232303.0,76.375,76.4534,75.8654,76.2378,232303.0
2022-03-08 14:20:00,77.81,78.42,77.39,78.41,315943.0,76.2476,76.8454,75.8361,76.8356,315943.0
2022-03-08 14:30:00,78.38,78.59,77.97,78.44,232884.0,76.8062,77.012,76.4044,76.865,232884.0
2022-03-08 14:40:00,78.46,78.93,78.11,78.76,279389.0,76.8846,77.3451,76.5416,77.1785,279389.0
2022-03-08 14:50:00,78.76,78.83,78.36,78.61,425366.0,77.1785,77.2471,76.7866,77.0316,425366.0
2022-03-08 15:00:00,78.62,79.4,78.5,79.15,440330.0,77.0414,77.8057,76.9238,77.5607,440330.0
2022-03-08 15:10:00,79.15,79.37,78.81,79.2,527100.0,77.5607,77.7763,77.2275,77.6097,527100.0
2022-03-08 15:20:00,79.2,79.25,78.19,78.23,363312.0,77.6097,77.6587,76.62,76.6592,363312.0
2022-03-08 15:30:00,78.24,78.27,77.79,78.15,335333.0,76.669,76.6984,76.228,76.5808,335333.0
2022-03-08 15:40:00,78.14,78.27,77.48,77.54,494040.0,76.571,76.6984,75.9242,75.983,494040.0
2022-03-08 15:50:00,77.51,78.08,77.06,77.15,1071865.0,75.9536,76.5122,75.5127,75.6009,1071865.0
2022-03-09 09:30:00,80.01,80.49,79.05,79.14,1875542.0,78.4034,78.8738,77.4627,77.5509,1875542.0
2022-03-09 09:40:00,79.16,79.49,78.79,78.99,749612.0,77.5705,77.8939,77.2079,77.4039,749612.0
2022-03-09 09:50:00,79.02,79.05,77.92,78.64,625459.0,77.4333,77.4627,76.3554,77.061,625459.0
2022-03-09 10:00:00,78.65,79.29,78.51,78.71,557418.0,77.0708,77.6979,76.9336,77.1295,557418.0
2022-03-09 10:10:00,78.73,79.04,78.05,78.94,556291.0,77.1491,77.4529,76.4828,77.3549,556291.0
2022-03-09 10:20:00,78.93,78.98,78.33,78.8,347305.0,77.3451,77.3941,76.7572,77.2177,347305.0
2022-03-09 10:30:00,78.8,78.84,78.4,78.7,248722.0,77.2177,77.2569,76.8258,77.1197,248722.0
2022-03-09 10:40:00,78.69,78.79,78.31,78.52,328752.0,77.1099,77.2079,76.7376,76.9434,328752.0
2022-03-09 10:50:00,78.5,78.93,78.36,78.86,262080.0,76.9238,77.3451,76.7866,77.2765,262080.0
2022-03-09 11:00:00,78.87,78.92,78.35,78.36,278654.0,77.2863,77.3353,76.7768,76.7866,278654.0
2022-03-09 11:10:00,78.35,78.36,77.68,78.04,268413.0,76.7768,76.7866,76.1202,76.473,268413.0
2022-03-09 11:20:00,78.04,78.25,77.69,77.73,236390.0,76.473,76.6788,76.13,76.1692,236390.0
2022-03-09 11:30:00,77.73,78.3,77.54,78.1,317879.0,76.1692,76.7278,75.983,76.5318,317879.0
2022-03-09 11:40:00,78.1,78.43,77.99,78.41,276733.0,76.5318,76.8552,76.424,76.8356,276733.0
2022-03-09 11:50:00,78.38,78.52,78.29,78.5,183298.0,76.8062,76.9434,76.718,76.9238,183298.0
2022-03-09 12:00:00,78.51,78.72,78.41,78.64,268864.0,76.9336,77.1393,76.8356,77.061,268864.0
2022-03-09 12:10:00,78.66,78.89,78.55,78.58,375192.0,77.0806,77.3059,76.9728,77.0022,375192.0
2022-03-09 12:20:00,78.59,78.97,78.35,78.96,254596.0,77.012,77.3843,76.7768,77.3745,254596.0
2022-03-09 12:30:00,78.97,79.53,78.96,79.4,364756.0,77.3843,77.9331,77.3745,77.8057,364756.0
2022-03-09 12:40:00,79.41,79.61,79.0,79.6,299810.0,77.8155,78.0115,77.4137,78.0017,299810.0
2022-03-09 12:50:00,79.59,79.82,79.5,79.82,451490.0,77.9919,78.2173,77.9037,78.2173,451490.0
2022-03-09 13:00:00,79.81,79.86,79.37,79.76,295766.0,78.2075,78.2565,77.7763,78.1585,295766.0
2022-03-09 13:10:00,79.77,80.29,79.75,80.08,411748.0,78.1683,78.6778,78.1487,78.472,411748.0
2022-03-09 13:20:00,80.09,80.41,80.08,80.31,238540.0,78.4818,78.7954,78.472,78.6974,238540.0
2022-03-09 13:30:00,80.32,80.32,79.66,79.7,283697.0,78.7072,78.7072,78.0605,78.0997,283697.0
2022-03-09 13:40:00,79.7,79.86,79.37,79.48,203698.0,78.0997,78.2565,77.7763,77.8841,203698.0
2022-03-09 13:50:00,79.48,79.92,79.45,79.62,215458.0,77.8841,78.3153,77.8547,78.0213,215458.0
2022-03-09 14:00:00,79.62,80.14,79.6,79.93,246502.0,78.0213,78.5308,78.0017,78.325,246502.0
2022-03-09 14:10:00,79.93,79.99,79.44,79.55,195929.0,78.325,78.3838,77.8449,77.9527,195929.0
2022-03-09 14:20:00,79.53,79.8,79.53,79.75,145642.0,77.9331,78.1977,77.9331,78.1487,145642.0
2022-03-09 14:30:00,79.79,79.81,79.61,79.62,166935.0,78.1879,78.2075,78.0115,78.0213,166935.0
2022-03-09 14:40:00,79.64,79.76,79.29,79.52,236632.0,78.0409,78.1585,77.6979,77.9233,236632.0
2022-03-09 14:50:00,79.51,79.77,79.42,79.57,171120.0,77.9135,78.1683,77.8253,77.9723,171120.0
2022-03-09 15:00:00,79.58,80.02,79.52,80.0,244085.0,77.9821,78.4132,77.9233,78.3936,244085.0
2022-03-09 15:10:00,80.02,80.09,79.75,79.95,270925.0,78.4132,78.4818,78.1487,78.3446,270925.0
2022-03-09 15:20:00,79.94,80.18,79.8,79.97,356385.0,78.3348,78.57,78.1977,78.3642,356385.0
2022-03-09 15:30:00,79.97,80.31,79.73,79.77,460205.0,78.3642,78.6974,78.1291,78.1683,460205.0
2022-03-09 15:40:00,79.76,79.98,79.52,79.61,565166.0,78.1585,78.374,77.9233,78.0115,565166.0
2022-03-09 15:50:00,79.62,79.81,79.15,79.44,1215055.0,78.0213,78.2075,77.5607,77.8449,1215055.0
2022-03-10 09:30:00,77.76,77.76,76.64,76.79,717024.0,76.1986,76.1986,75.1011,75.2481,717024.0
2022-03-10 09:40:00,76.8,77.1,75.94,76.2,730732.0,75.2579,75.5519,74.4152,74.6699,730732.0
2022-03-10 09:50:00,76.23,77.27,76.03,76.89,440806.0,74.6993,75.7185,74.5034,75.3461,440806.0
2022-03-10 10:00:00,76.87,76.9,75.91,76.03,576451.0,75.3265,75.3559,74.3858,74.5034,576451.0
2022-03-10 10:10:00,76.03,76.88,75.94,76.78,482173.0,74.5034,75.3363,74.4152,75.2383,482173.0
2022-03-10 10:20:00,76.78,76.82,75.81,75.83,567718.0,75.2383,75.2775,74.2878,74.3074,567718.0
2022-03-10 10:30:00,75.81,75.94,75.17,75.2,434122.0,74.2878,74.4152,73.6606,73.69,434122.0
2022-03-10 10:40:00,75.19,75.44,74.76,74.98,802243.0,73.6802,73.9252,73.2589,73.4744,802243.0
2022-03-10 10:50:00,74.96,74.98,74.27,74.48,729293.0,73.4548,73.4744,72.7787,72.9845,729293.0
2022-03-10 11:00:00,74.47,74.62,74.11,74.3,357644.0,72.9747,73.1217,72.6219,72.8081,357644.0
2022-03-10 11:10:00,74.31,74.52,74.02,74.04,466218.0,72.8179,73.0237,72.5337,72.5533,466218.0
2022-03-10 11:20:00,74.04,74.38,73.81,74.13,554832.0,72.5533,72.8865,72.3279,72.6415,554832.0
2022-03-10 11:30:00,74.13,74.59,74.05,74.56,486225.0,72.6415,73.0923,72.5631,73.0629,486225.0
2022-03-10 11:40:00,74.57,74.72,74.02,74.19,275967.0,73.0727,73.2197,72.5337,72.7003,275967.0
2022-03-10 11:50:00,74.2,74.58,74.15,74.43,294168.0,72.7101,73.0825,72.6611,72.9355,294168.0
2022-03-10 12:00:00,74.43,74.72,74.31,74.42,319093.0,72.9355,73.2197,72.8179,72.9257,319093.0
2022-03-10 12:10:00,74.44,74.67,74.37,74.48,206302.0,72.9453,73.1707,72.8767,72.9845,206302.0
2022-03-10 12:20:00,74.48,75.12,74.46,74.64,369435.0,72.9845,73.6116,72.9649,73.1413,369435.0
2022-03-10 12:30:00,74.62,74.69,74.25,74.25,284985.0,73.1217,73.1903,72.7591,72.7591,284985.0
2022-03-10 12:40:00,74.26,74.59,74.17,74.55,225760.0,72.7689,73.0923,72.6807,73.0531,225760.0
2022-03-10 12:50:00,74.51,74.55,74.09,74.11,613072.0,73.0139,73.0531,72.6023,72.6219,613072.0
2022-03-10 13:00:00,74.1,74.41,74.07,74.22,184301.0,72.6121,72.9159,72.5827,72.7297,184301.0
2022-03-10 13:10:00,74.22,74.46,74.14,74.43,197827.0,72.7297,72.9649,72.6513,72.9355,197827.0
2022-03-10 13:20:00,74.43,74.53,74.2,74.24,186814.0,72.9355,73.0335,72.7101,72.7493,186814.0
2022-03-10 13:30:00,74.23,74.48,74.09,74.26,251161.0,72.7395,72.9845,72.6023,72.7689,251161.0
2022-03-10 13:40:00,74.27,74.75,74.11,74.67,264600.0,72.7787,73.2491,72.6219,73.1707,264600.0
2022-03-10 13:50:00,74.67,74.73,74.4,74.55,261739.0,73.1707,73.2295,72.9061,73.0531,261739.0
2022-03-10 14:00:00,74.56,75.29,74.44,74.88,432565.0,73.0629,73.7782,72.9453,73.3765,432565.0
2022-03-10 14:10:00,74.88,75.34,74.77,75.17,250520.0,73.3765,73.8272,73.2687,73.6606,250520.0
2022-03-10 14:20:00,75.15,75.31,74.88,75.2,238592.0,73.641,73.7978,73.3765,73.69,238592.0
2022-03-10 14:30:00,75.22,75.47,75.16,75.26,564290.0,73.7096,73.9546,73.6508,73.7488,564290.0
2022-03-10 14:40:00,75.26,75.78,75.21,75.74,299420.0,73.7488,74.2584,73.6998,74.2192,299420.0
2022-03-10 14:50:00,75.74,75.82,75.39,75.59,307811.0,74.2192,74.2976,73.8762,74.0722,307811.0
2022-03-10 15:00:00,75.63,75.66,75.02,75.22,357552.0,74.1114,74.1408,73.5136,73.7096,357552.0
2022-03-10 15:10:00,75.23,75.69,75.23,75.52,329152.0,73.7194,74.1702,73.7194,74.0036,329152.0
2022-03-10 15:20:00,75.55,75.57,75.16,75.51,309998.0,74.033,74.0526,73.6508,73.9938,309998.0
2022-03-10 15:30:00,75.5,75.6,75.29,75.38,362454.0,73.984,74.082,73.7782,73.8664,362454.0
2022-03-10 15:40:00,75.38,75.66,75.31,75.44,468284.0,73.8664,74.1408,73.7978,73.9252,468284.0
2022-03-10 15:50:00,75.45,75.94,75.45,75.71,1175391.0,73.935,74.4152,73.935,74.1898,1175391.0
2022-03-11 09:30:00,76.65,76.7,73.88,73.88,1607991.0,75.1109,75.1599,72.3965,72.3965,1607991.0
2022-03-11 09:40:00,73.88,74.08,73.25,73.41,1227726.0,72.3965,72.5925,71.7792,71.936,1227726.0
2022-03-11 09:50:00,73.41,74.76,73.34,73.85,1227526.0,71.936,73.2589,71.8674,72.3671,1227526.0
2022-03-11 10:00:00,73.84,74.02,73.34,73.62,777461.0,72.3573,72.5337,71.8674,72.1418,777461.0
2022-03-11 10:10:00,73.62,74.12,73.54,73.67,621521.0,72.1418,72.6317,72.0634,72.1907,621521.0
2022-03-11 10:20:00,73.68,74.11,73.57,73.71,393313.0,72.2005,72.6219,72.0928,72.2299,393313.0
2022-03-11 10:30:00,73.7,73.82,73.27,73.48,522502.0,72.2201,72.3377,71.7988,72.0046,522502.0
2022-03-11 10:40:00,73.49,73.93,73.36,73.69,474215.0,72.0144,72.4455,71.887,72.2103,474215.0
2022-03-11 10:50:00,73.69,74.01,73.56,73.94,473935.0,72.2103,72.5239,72.083,72.4553,473935.0
2022-03-11 11:00:00,73.94,74.0,73.23,73.42,678588.0,72.4553,72.5141,71.7596,71.9458,678588.0
2022-03-11 11:10:00,73.44,73.65,73.33,73.57,330633.0,71.9654,72.1711,71.8576,72.0928,330633.0
2022-03-11 11:20:00,73.59,73.78,73.13,73.21,340086.0,72.1124,72.2985,71.6616,71.74,340086.0
2022-03-11 11:30:00,73.19,73.27,72.83,73.25,813306.0,71.7204,71.7988,71.3676,71.7792,813306.0
2022-03-11 11:40:00,73.24,73.5,72.85,73.43,290565.0,71.7694,72.0242,71.3872,71.9556,290565.0
2022-03-11 11:50:00,73.43,73.48,73.1,73.36,274236.0,71.9556,72.0046,71.6322,71.887,274236.0
2022-03-11 12:00:00,73.34,73.39,73.01,73.04,234532.0,71.8674,71.9164,71.544,71.5734,234532.0
2022-03-11 12:10:00,73.03,73.42,73.01,73.4,328826.0,71.5636,71.9458,71.544,71.9262,328826.0
2022-03-11 12:20:00,73.41,73.41,72.99,73.01,265469.0,71.936,71.936,71.5244,71.544,265469.0
2022-03-11 12:30:00,73.02,73.18,72.87,72.9,224031.0,71.5538,71.7106,71.4068,71.4362,224031.0
2022-03-11 12:40:00,72.9,73.32,72.9,73.22,235448.0,71.4362,71.8478,71.4362,71.7498,235448.0
2022-03-11 12:50:00,73.22,73.45,73.15,73.33,179357.0,71.7498,71.9752,71.6812,71.8576,179357.0
2022-03-11 13:00:00,73.33,73.6,73.17,73.4,167540.0,71.8576,72.1222,71.7008,71.9262,167540.0
2022-03-11 13:10:00,73.41,73.47,73.26,73.42,162283.0,71.936,71.9948,71.789,71.9458,162283.0
2022-03-11 13:20:00,73.42,73.86,73.42,73.64,573955.0,71.9458,72.3769,71.9458,72.1613,573955.0
2022-03-11 13:30:00,73.65,73.76,73.51,73.52,181684.0,72.1711,72.2789,72.034,72.0438,181684.0
2022-03-11 13:40:00,73.51,73.78,73.51,73.76,176422.0,72.034,72.2985,72.034,72.2789,176422.0
2022-03-11 13:50:00,73.79,73.82,73.34,73.39,288552.0,72.3083,72.3377,71.8674,71.9164,288552.0
2022-03-11 14:00:00,73.39,73.53,73.31,73.42,195864.0,71.9164,72.0536,71.838,71.9458,195864.0
2022-03-11 14:10:00,73.43,73.62,73.3,73.31,178706.0,71.9556,72.1418,71.8282,71.838,178706.0
2022-03-11 14:20:00,73.3,73.73,73.25,73.69,335417.0,71.8282,72.2495,71.7792,72.2103,335417.0
2022-03-11 14:30:00,73.69,73.69,73.39,73.44,237045.0,72.2103,72.2103,71.9164,71.9654,237045.0
2022-03-11 14:40:00,73.44,73.45,73.17,73.36,201764.0,71.9654,71.9752,71.7008,71.887,201764.0
2022-03-11 14:50:00,73.36,73.36,73.12,73.24,218935.0,71.887,71.887,71.6518,71.7694,218935.0
2022-03-11 15:00:00,73.25,73.4,73.11,73.16,203002.0,71.7792,71.9262,71.642,71.691,203002.0
2022-03-11 15:10:00,73.15,73.19,73.06,73.11,169358.0,71.6812,71.7204,71.593,71.642,169358.0
2022-03-11 15:20:00,73.09,73.15,72.86,72.88,252959.0,71.6224,71.6812,71.397,71.4166,252959.0
2022-03-11 15:30:00,72.88,73.03,72.63,72.91,432359.0,71.4166,71.5636,71.1716,71.446,432359.0
2022-03-11 15:40:00,72.9,73.11,72.84,73.08,615784.0,71.4362,71.642,71.3774,71.6126,615784.0
2022-03-11 15:50:00,73.08,73.22,72.69,72.82,1313528.0,71.6126,71.7498,71.2304,71.3578,1313528.0
2022-03-14 09:30:00,71.92,72.1,70.53,70.55,1308785.0,70.4759,70.6523,69.1138,69.1334,1308785.0
2022-03-14 09:40:00,70.54,70.92,70.03,70.77,1208393.0,69.1236,69.496,68.6238,69.349,1208393.0
2022-03-14 09:50:00,70.78,71.28,70.49,70.94,627713.0,69.3588,69.8487,69.0746,69.5156,627713.0
2022-03-14 10:00:00,70.91,72.05,70.55,71.75,511706.0,69.4862,70.6033,69.1334,70.3093,511706.0
2022-03-14 10:10:00,71.73,72.44,71.64,72.32,412166.0,70.2897,70.9854,70.2015,70.8679,412166.0
2022-03-14 10:20:00,72.28,72.48,71.9,71.94,358917.0,70.8287,71.0246,70.4563,70.4955,358917.0
2022-03-14 10:30:00,71.94,71.96,71.22,71.58,290354.0,70.4955,70.5151,69.7899,70.1427,290354.0
2022-03-14 10:40:00,71.61,71.82,71.29,71.59,191439.0,70.1721,70.3779,69.8585,70.1525,191439.0
2022-03-14 10:50:00,71.61,72.3,71.53,72.3,329842.0,70.1721,70.8483,70.0937,70.8483,329842.0
2022-03-14 11:00:00,72.3,72.35,71.87,71.92,232446.0,70.8483,70.8973,70.4269,70.4759,232446.0
2022-03-14 11:10:00,71.93,72.01,71.46,71.55,249026.0,70.4857,70.5641,70.0251,70.1133,249026.0
2022-03-14 11:20:00,71.57,71.58,71.1,71.23,360421.0,70.1329,70.1427,69.6724,69.7997,360421.0
2022-03-14 11:30:00,71.24,71.25,70.55,70.65,553377.0,69.8095,69.8193,69.1334,69.2314,553377.0
2022-03-14 11:40:00,70.63,70.65,69.6,70.18,2070017.0,69.2118,69.2314,68.2025,68.7708,2070017.0
2022-03-14 11:50:00,70.18,70.7,69.95,70.64,782264.0,68.7708,69.2804,68.5454,69.2216,782264.0
2022-03-14 12:00:00,70.62,70.63,70.26,70.32,407943.0,69.202,69.2118,68.8492,68.908,407943.0
2022-03-14 12:10:00,70.31,70.86,70.21,70.74,322905.0,68.8982,69.4372,68.8002,69.3196,322905.0
2022-03-14 12:20:00,70.75,70.97,70.55,70.64,257811.0,69.3294,69.545,69.1334,69.2216,257811.0
2022-03-14 12:30:00,70.64,70.81,70.21,70.25,356820.0,69.2216,69.3882,68.8002,68.8394,356820.0
2022-03-14 12:40:00,70.25,70.57,70.15,70.41,407860.0,68.8394,69.153,68.7414,68.9962,407860.0
2022-03-14 12:50:00,70.41,70.41,69.94,70.02,345315.0,68.9962,68.9962,68.5356,68.614,345315.0
2022-03-14 13:00:00,70.01,70.12,69.65,69.67,281188.0,68.6042,68.712,68.2515,68.2711,281188.0
2022-03-14 13:10:00,69.68,69.86,69.46,69.55,246659.0,68.2809,68.4572,68.0653,68.1535,246659.0
2022-03-14 13:20:00,69.55,69.73,69.37,69.45,230629.0,68.1535,68.3299,67.9771,68.0555,230629.0
2022-03-14 13:30:00,69.46,69.56,69.18,69.32,324715.0,68.0653,68.1633,67.7909,67.9281,324715.0
2022-03-14 13:40:00,69.3,69.44,69.04,69.1,262390.0,67.9085,68.0457,67.6537,67.7125,262390.0
2022-03-14 13:50:00,69.11,69.55,69.09,69.15,355842.0,67.7223,68.1535,67.7027,67.7615,355842.0
2022-03-14 14:00:00,69.15,69.4,68.96,69.32,512931.0,67.7615,68.0065,67.5753,67.9281,512931.0
2022-03-14 14:10:00,69.31,69.41,69.04,69.16,224192.0,67.9183,68.0163,67.6537,67.7713,224192.0
2022-03-14 14:20:00,69.18,69.24,68.98,69.09,233735.0,67.7909,67.8497,67.5949,67.7027,233735.0
2022-03-14 14:30:00,69.1,69.62,69.07,69.44,199680.0,67.7125,68.2221,67.6831,68.0457,199680.0
2022-03-14 14:40:00,69.45,69.49,69.24,69.35,207892.0,68.0555,68.0947,67.8497,67.9575,207892.0
2022-03-14 14:50:00,69.35,69.74,69.29,69.66,291095.0,67.9575,68.3397,67.8987,68.2613,291095.0
2022-03-14 15:00:00,69.64,69.95,69.4,69.46,372831.0,68.2417,68.5454,68.0065,68.0653,372831.0
2022-03-14 15:10:00,69.46,69.89,69.41,69.54,358867.0,68.0653,68.4866,68.0163,68.1437,358867.0
2022-03-14 15:20:00,69.54,69.57,69.27,69.33,355020.0,68.1437,68.1731,67.8791,67.9379,355020.0
2022-03-14 15:30:00,69.33,69.33,69.05,69.22,465942.0,67.9379,67.9379,67.6635,67.8301,465942.0
2022-03-14 15:40:00,69.22,69.71,69.07,69.62,732283.0,67.8301,68.3103,67.6831,68.2221,732283.0
2022-03-14 15:50:00,69.65,69.65,69.15,69.39,1789498.0,68.2515,68.2515,67.7615,67.9967,1789498.0
2022-03-15 09:30:00,70.05,70.05,68.73,69.07,1185558.0,68.6434,68.6434,67.3499,67.6831,1185558.0
2022-03-15 09:40:00,69.09,69.38,68.34,68.86,770747.0,67.7027,67.9869,66.9678,67.4773,770747.0
2022-03-15 09:50:00,68.87,69.92,68.72,69.51,676545.0,67.4871,68.516,67.3401,68.1143,676545.0
2022-03-15 10:00:00,69.51,70.02,69.34,69.74,490657.0,68.1143,68.614,67.9477,68.3397,490657.0
2022-03-15 10:10:00,69.75,70.19,69.41,70.16,451630.0,68.3495,68.7806,68.0163,68.7512,451630.0
2022-03-15 10:20:00,70.17,70.79,70.08,70.75,532899.0,68.761,69.3686,68.6728,69.3294,532899.0
2022-03-15 10:30:00,70.78,71.29,70.56,71.22,672651.0,69.3588,69.8585,69.1432,69.7899,672651.0
2022-03-15 10:40:00,71.23,71.55,71.12,71.44,535483.0,69.7997,70.1133,69.6919,70.0055,535483.0
2022-03-15 10:50:00,71.45,71.53,71.02,71.3,544179.0,70.0153,70.0937,69.594,69.8683,544179.0
2022-03-15 11:00:00,71.35,71.48,71.18,71.4,330327.0,69.9173,70.0447,69.7507,69.9663,330327.0
2022-03-15 11:10:00,71.42,71.55,71.15,71.41,312458.0,69.9859,70.1133,69.7213,69.9761,312458.0
2022-03-15 11:20:00,71.41,72.01,71.19,71.99,393049.0,69.9761,70.5641,69.7605,70.5445,393049.0
2022-03-15 11:30:00,71.99,72.47,71.92,72.02,638205.0,70.5445,71.0148,70.4759,70.5739,638205.0
2022-03-15 11:40:00,72.0,72.1,71.77,72.01,460735.0,70.5543,70.6523,70.3289,70.5641,460735.0
2022-03-15 11:50:00,72.0,72.09,71.52,71.89,564217.0,70.5543,70.6425,70.0839,70.4465,564217.0
2022-03-15 12:00:00,71.87,72.25,71.75,72.21,423289.0,70.4269,70.7993,70.3093,70.7601,423289.0
2022-03-15 12:10:00,72.18,72.27,71.99,72.04,340454.0,70.7307,70.8189,70.5445,70.5935,340454.0
2022-03-15 12:20:00,72.01,72.05,71.7,71.97,258696.0,70.5641,70.6033,70.2603,70.5249,258696.0
2022-03-15 12:30:00,71.94,72.26,71.8,72.26,202044.0,70.4955,70.8091,70.3583,70.8091,202044.0
2022-03-15 12:40:00,72.26,72.3,71.84,71.9,188199.0,70.8091,70.8483,70.3975,70.4563,188199.0
2022-03-15 12:50:00,71.89,72.14,71.82,72.1,245920.0,70.4465,70.6915,70.3779,70.6523,245920.0
2022-03-15 13:00:00,72.11,72.25,71.92,71.98,149961.0,70.6621,70.7993,70.4759,70.5347,149961.0
2022-03-15 13:10:00,71.97,72.02,71.66,71.73,256153.0,70.5249,70.5739,70.2211,70.2897,256153.0
2022-03-15 13:20:00,71.73,72.07,71.73,71.8,202952.0,70.2897,70.6229,70.2897,70.3583,202952.0
2022-03-15 13:30:00,71.8,72.19,71.7,72.05,206918.0,70.3583,70.7405,70.2603,70.6033,206918.0
2022-03-15 13:40:00,72.06,72.16,71.88,71.98,139840.0,70.6131,70.7111,70.4367,70.5347,139840.0
2022-03-15 13:50:00,72.0,72.43,71.99,72.37,200294.0,70.5543,70.9756,70.5445,70.9169,200294.0
2022-03-15 14:00:00,72.35,72.46,72.2,72.41,256224.0,70.8973,71.005,70.7503,70.956,256224.0
2022-03-15 14:10:00,72.4,72.43,71.98,72.06,267239.0,70.9462,70.9756,70.5347,70.6131,267239.0
2022-03-15 14:20:00,72.07,72.28,71.98,72.22,118994.0,70.6229,70.8287,70.5347,70.7699,118994.0
2022-03-15 14:30:00,72.22,72.39,72.04,72.27,175532.0,70.7699,70.9364,70.5935,70.8189,175532.0
2022-03-15 14:40:00,72.28,72.7,72.25,72.7,316175.0,70.8287,71.2402,70.7993,71.2402,316175.0
2022-03-15 14:50:00,72.69,72.77,72.53,72.64,221806.0,71.2304,71.3088,71.0736,71.1814,221806.0
2022-03-15 15:00:00,72.63,72.92,72.58,72.92,257968.0,71.1716,71.4558,71.1226,71.4558,257968.0
2022-03-15 15:10:00,72.93,73.12,72.73,73.03,418145.0,71.4656,71.6518,71.2696,71.5636,418145.0
2022-03-15 15:20:00,73.04,73.21,73.0,73.15,440111.0,71.5734,71.74,71.5342,71.6812,440111.0
2022-03-15 15:30:00,73.16,73.53,73.16,73.37,632418.0,71.691,72.0536,71.691,71.8968,632418.0
2022-03-15 15:40:00,73.38,73.4,72.95,73.05,647073.0,71.9066,71.9262,71.4852,71.5832,647073.0
2022-03-15 15:50:00,73.05,73.34,72.96,73.1,1403359.0,71.5832,71.8674,71.495,71.6322,1403359.0
2022-03-16 09:30:00,76.57,77.57,76.23,77.47,2352612.0,75.0325,76.0124,74.6993,75.9144,2352612.0
2022-03-16 09:40:00,77.46,78.8,77.43,78.53,1736086.0,75.9046,77.2177,75.8752,76.9532,1736086.0
2022-03-16 09:50:00,78.55,79.47,77.94,78.15,1626660.0,76.9728,77.8743,76.375,76.5808,1626660.0
2022-03-16 10:00:00,78.15,78.62,77.74,77.79,938564.0,76.5808,77.0414,76.179,76.228,938564.0
2022-03-16 10:10:00,77.78,79.23,77.64,78.83,1127621.0,76.2182,77.6391,76.081,77.2471,1127621.0
2022-03-16 10:20:00,78.83,79.06,78.37,78.82,702386.0,77.2471,77.4725,76.7964,77.2373,702386.0
2022-03-16 10:30:00,78.84,79.65,78.81,79.22,1008165.0,77.2569,78.0507,77.2275,77.6293,1008165.0
2022-03-16 10:40:00,79.22,79.42,78.17,78.37,614123.0,77.6293,77.8253,76.6004,76.7964,614123.0
2022-03-16 10:50:00,78.36,78.76,78.21,78.74,355725.0,76.7866,77.1785,76.6396,77.1589,355725.0
2022-03-16 11:00:00,78.73,78.85,78.11,78.24,504885.0,77.1491,77.2667,76.5416,76.669,504885.0
2022-03-16 11:10:00,78.25,78.94,78.24,78.79,521824.0,76.6788,77.3549,76.669,77.2079,521824.0
2022-03-16 11:20:00,78.82,79.11,78.8,79.02,414148.0,77.2373,77.5215,77.2177,77.4333,414148.0
2022-03-16 11:30:00,79.03,79.24,78.7,78.81,411477.0,77.4431,77.6489,77.1197,77.2275,411477.0
2022-03-16 11:40:00,78.81,78.82,78.53,78.81,257880.0,77.2275,77.2373,76.9532,77.2275,257880.0
2022-03-16 11:50:00,78.79,79.19,78.63,79.03,518682.0,77.2079,77.5999,77.0512,77.4431,518682.0
2022-03-16 12:00:00,79.04,79.2,78.78,78.88,508975.0,77.4529,77.6097,77.1981,77.2961,508975.0
2022-03-16 12:10:00,78.87,79.03,78.8,78.87,288935.0,77.2863,77.4431,77.2177,77.2863,288935.0
2022-03-16 12:20:00,78.87,79.11,78.78,78.91,412252.0,77.2863,77.5215,77.1981,77.3255,412252.0
2022-03-16 12:30:00,78.91,79.03,78.52,78.71,328388.0,77.3255,77.4431,76.9434,77.1295,328388.0
2022-03-16 12:40:00,78.71,78.9,78.1,78.22,1031524.0,77.1295,77.3157,76.5318,76.6494,1031524.0
2022-03-16 12:50:00,78.25,78.41,77.99,78.15,388775.0,76.6788,76.8356,76.424,76.5808,388775.0
2022-03-16 13:00:00,78.16,78.33,77.68,77.72,456133.0,76.5906,76.7572,76.1202,76.1594,456133.0
2022-03-16 13:10:00,77.71,77.87,77.52,77.71,397217.0,76.1496,76.3064,75.9634,76.1496,397217.0
2022-03-16 13:20:00,77.73,77.94,77.59,77.82,363496.0,76.1692,76.375,76.032,76.2574,363496.0
2022-03-16 13:30:00,77.83,78.1,77.79,77.82,288876.0,76.2672,76.5318,76.228,76.2574,288876.0
2022-03-16 13:40:00,77.81,78.04,77.71,78.03,333345.0,76.2476,76.473,76.1496,76.4632,333345.0
2022-03-16 13:50:00,78.02,78.17,77.83,78.09,412677.0,76.4534,76.6004,76.2672,76.522,412677.0
2022-03-16 14:00:00,77.98,78.09,77.17,77.18,627173.0,76.4142,76.522,75.6205,75.6303,627173.0
2022-03-16 14:10:00,77.17,77.42,76.77,77.32,532503.0,75.6205,75.8654,75.2285,75.7675,532503.0
2022-03-16 14:20:00,77.33,77.45,76.79,76.85,392013.0,75.7773,75.8948,75.2481,75.3069,392013.0
2022-03-16 14:30:00,76.81,77.23,76.15,77.23,689635.0,75.2677,75.6793,74.621,75.6793,689635.0
2022-03-16 14:40:00,77.24,78.44,77.23,77.86,649826.0,75.6891,76.865,75.6793,76.2966,649826.0
2022-03-16 14:50:00,77.86,78.37,77.54,77.84,738188.0,76.2966,76.7964,75.983,76.277,738188.0
2022-03-16 15:00:00,77.87,78.2,77.6,77.84,472712.0,76.3064,76.6298,76.0418,76.277,472712.0
2022-03-16 15:10:00,77.87,78.61,77.76,78.56,415285.0,76.3064,77.0316,76.1986,76.9826,415285.0
2022-03-16 15:20:00,78.58,78.85,78.43,78.84,567652.0,77.0022,77.2667,76.8552,77.2569,567652.0
2022-03-16 15:30:00,78.84,78.9,78.23,78.72,498068.0,77.2569,77.3157,76.6592,77.1393,498068.0
2022-03-16 15:40:00,78.72,79.14,78.53,79.1,672219.0,77.1393,77.5509,76.9532,77.5117,672219.0
2022-03-16 15:50:00,79.12,79.71,78.95,79.68,2054696.0,77.5313,78.1095,77.3647,78.0801,2054696.0
2022-03-17 09:30:00,78.2,78.41,77.2,77.94,1077695.0,76.6298,76.8356,75.6499,76.375,1077695.0
2022-03-17 09:40:00,77.95,78.94,77.78,78.54,689024.0,76.3848,77.3549,76.2182,76.963,689024.0
2022-03-17 09:50:00,78.53,79.36,78.49,79.25,510281.0,76.9532,77.7665,76.914,77.6587,510281.0
2022-03-17 10:00:00,79.24,79.25,78.58,79.08,489783.0,77.6489,77.6587,77.0022,77.4921,489783.0
2022-03-17 10:10:00,79.07,79.38,78.38,78.42,492781.0,77.4823,77.7861,76.8062,76.8454,492781.0
2022-03-17 10:20:00,78.4,78.94,78.39,78.71,379374.0,76.8258,77.3549,76.816,77.1295,379374.0
2022-03-17 10:30:00,78.72,78.78,77.97,78.08,418108.0,77.1393,77.1981,76.4044,76.5122,418108.0
2022-03-17 10:40:00,78.1,78.22,77.63,77.88,425811.0,76.5318,76.6494,76.0712,76.3162,425811.0
2022-03-17 10:50:00,77.87,77.98,77.59,77.86,319352.0,76.3064,76.4142,76.032,76.2966,319352.0
2022-03-17 11:00:00,77.85,78.04,77.4,77.96,370234.0,76.2868,76.473,75.8459,76.3946,370234.0
2022-03-17 11:10:00,77.95,78.16,77.81,78.1,489594.0,76.3848,76.5906,76.2476,76.5318,489594.0
2022-03-17 11:20:00,78.09,78.29,78.01,78.13,371715.0,76.522,76.718,76.4436,76.5612,371715.0
2022-03-17 11:30:00,78.12,78.36,78.04,78.27,237285.0,76.5514,76.7866,76.473,76.6984,237285.0
2022-03-17 11:40:00,78.28,78.42,77.76,77.79,300293.0,76.7082,76.8454,76.1986,76.228,300293.0
2022-03-17 11:50:00,77.79,78.19,77.69,78.08,409323.0,76.228,76.62,76.13,76.5122,409323.0
2022-03-17 12:00:00,78.08,78.41,77.95,78.33,577174.0,76.5122,76.8356,76.3848,76.7572,577174.0
2022-03-17 12:10:00,78.33,78.38,78.06,78.38,207122.0,76.7572,76.8062,76.4926,76.8062,207122.0
2022-03-17 12:20:00,78.37,78.54,78.31,78.43,332716.0,76.7964,76.963,76.7376,76.8552,332716.0
2022-03-17 12:30:00,78.41,78.57,78.36,78.46,184920.0,76.8356,76.9924,76.7866,76.8846,184920.0
2022-03-17 12:40:00,78.46,78.64,78.4,78.49,180812.0,76.8846,77.061,76.8258,76.914,180812.0
2022-03-17 12:50:00,78.5,78.67,78.48,78.57,195911.0,76.9238,77.0904,76.9042,76.9924,195911.0
2022-03-17 13:00:00,78.58,78.65,78.42,78.61,293816.0,77.0022,77.0708,76.8454,77.0316,293816.0
2022-03-17 13:10:00,78.61,78.79,78.57,78.76,634704.0,77.0316,77.2079,76.9924,77.1785,634704.0
2022-03-17 13:20:00,78.76,79.45,78.74,79.33,316802.0,77.1785,77.8547,77.1589,77.7371,316802.0
2022-03-17 13:30:00,79.34,79.53,79.26,79.4,361107.0,77.7469,77.9331,77.6685,77.8057,361107.0
2022-03-17 13:40:00,79.42,79.91,79.39,79.89,385486.0,77.8253,78.3055,77.7959,78.2859,385486.0
2022-03-17 13:50:00,79.88,80.07,79.63,79.68,510224.0,78.2761,78.4622,78.0311,78.0801,510224.0
2022-03-17 14:00:00,79.67,79.73,79.42,79.65,309001.0,78.0703,78.1291,77.8253,78.0507,309001.0
2022-03-17 14:10:00,79.65,79.77,79.5,79.73,475043.0,78.0507,78.1683,77.9037,78.1291,475043.0
2022-03-17 14:20:00,79.73,79.98,79.4,79.42,576034.0,78.1291,78.374,77.8057,77.8253,576034.0
2022-03-17 14:30:00,79.42,79.69,79.4,79.59,253717.0,77.8253,78.0899,77.8057,77.9919,253717.0
2022-03-17 14:40:00,79.58,79.93,79.55,79.79,279216.0,77.9821,78.325,77.9527,78.1879,279216.0
2022-03-17 14:50:00,79.8,80.06,79.71,80.03,292262.0,78.1977,78.4524,78.1095,78.423,292262.0
2022-03-17 15:00:00,80.02,80.13,79.96,80.02,349633.0,78.4132,78.521,78.3544,78.4132,349633.0
2022-03-17 15:10:00,80.03,80.3,79.95,80.25,532845.0,78.423,78.6876,78.3446,78.6386,532845.0
2022-03-17 15:20:00,80.25,80.29,80.02,80.25,407616.0,78.6386,78.6778,78.4132,78.6386,407616.0
2022-03-17 15:30:00,80.25,80.36,80.06,80.18,374463.0,78.6386,78.7464,78.4524,78.57,374463.0
2022-03-17 15:40:00,80.19,80.56,80.19,80.52,540853.0,78.5798,78.9424,78.5798,78.9032,540853.0
2022-03-17 15:50:00,80.52,80.58,80.3,80.54,1143300.0,78.9032,78.962,78.6876,78.9228,1143300.0
2022-03-18 09:30:00,79.1,79.75,78.34,78.37,2227381.0,77.5117,78.1487,76.767,76.7964,2227381.0
2022-03-18 09:40:00,78.36,78.81,78.06,78.56,904138.0,76.7866,77.2275,76.4926,76.9826,904138.0
2022-03-18 09:50:00,78.54,78.97,78.2,78.97,671661.0,76.963,77.3843,76.6298,77.3843,671661.0
2022-03-18 10:00:00,78.97,80.22,78.88,80.22,790893.0,77.3843,78.6092,77.2961,78.6092,790893.0
2022-03-18 10:10:00,80.18,80.73,80.14,80.6,788240.0,78.57,79.109,78.5308,78.9816,788240.0
2022-03-18 10:20:00,80.61,80.75,80.38,80.51,377804.0,78.9914,79.1286,78.766,78.8934,377804.0
2022-03-18 10:30:00,80.51,80.58,79.81,79.91,459337.0,78.8934,78.962,78.2075,78.3055,459337.0
2022-03-18 10:40:00,79.89,80.56,79.68,80.31,325263.0,78.2859,78.9424,78.0801,78.6974,325263.0
2022-03-18 10:50:00,80.31,80.84,80.13,80.78,764615.0,78.6974,79.2168,78.521,79.158,764615.0
2022-03-18 11:00:00,80.77,81.2,80.71,80.85,613250.0,79.1482,79.5695,79.0894,79.2266,613250.0
2022-03-18 11:10:00,80.86,81.12,80.66,80.97,382973.0,79.2364,79.4912,79.0404,79.3442,382973.0
2022-03-18 11:20:00,80.96,80.96,80.27,80.55,409585.0,79.3344,79.3344,78.6582,78.9326,409585.0
2022-03-18 11:30:00,80.56,80.74,80.46,80.51,339041.0,78.9424,79.1188,78.8444,78.8934,339041.0
2022-03-18 11:40:00,80.52,80.54,79.97,80.02,256015.0,78.9032,78.9228,78.3642,78.4132,256015.0
2022-03-18 11:50:00,80.03,80.29,79.89,80.03,308556.0,78.423,78.6778,78.2859,78.423,308556.0
2022-03-18 12:00:00,80.04,80.12,79.87,79.96,207107.0,78.4328,78.5112,78.2663,78.3544,207107.0
2022-03-18 12:10:00,79.98,80.35,79.92,80.23,254306.0,78.374,78.7366,78.3153,78.619,254306.0
2022-03-18 12:20:00,80.22,80.47,80.11,80.42,252826.0,78.6092,78.8542,78.5014,78.8052,252826.0
2022-03-18 12:30:00,80.43,80.54,80.22,80.37,294312.0,78.815,78.9228,78.6092,78.7562,294312.0
2022-03-18 12:40:00,80.38,80.47,80.21,80.38,226585.0,78.766,78.8542,78.5994,78.766,226585.0
2022-03-18 12:50:00,80.41,80.67,80.34,80.5,295062.0,78.7954,79.0502,78.7268,78.8836,295062.0
2022-03-18 13:00:00,80.49,80.64,80.33,80.43,228356.0,78.8738,79.0208,78.717,78.815,228356.0
2022-03-18 13:10:00,80.41,80.43,80.16,80.16,183651.0,78.7954,78.815,78.5504,78.5504,183651.0
2022-03-18 13:20:00,80.16,80.34,80.12,80.27,171872.0,78.5504,78.7268,78.5112,78.6582,171872.0
2022-03-18 13:30:00,80.25,80.28,80.04,80.2,224736.0,78.6386,78.668,78.4328,78.5896,224736.0
2022-03-18 13:40:00,80.2,80.2,79.67,79.76,513330.0,78.5896,78.5896,78.0703,78.1585,513330.0
2022-03-18 13:50:00,79.75,79.77,78.88,79.29,812291.0,78.1487,78.1683,77.2961,77.6979,812291.0
2022-03-18 14:00:00,79.29,79.62,79.11,79.23,518362.0,77.6979,78.0213,77.5215,77.6391,518362.0
2022-03-18 14:10:00,79.22,79.52,79.07,79.51,373487.0,77.6293,77.9233,77.4823,77.9135,373487.0
2022-03-18 14:20:00,79.5,79.52,79.31,79.45,273344.0,77.9037,77.9233,77.7175,77.8547,273344.0
2022-03-18 14:30:00,79.44,79.54,79.14,79.48,708034.0,77.8449,77.9429,77.5509,77.8841,708034.0
2022-03-18 14:40:00,79.47,79.51,79.29,79.41,171097.0,77.8743,77.9135,77.6979,77.8155,171097.0
2022-03-18 14:50:00,79.41,79.52,79.38,79.5,207701.0,77.8155,77.9233,77.7861,77.9037,207701.0
2022-03-18 15:00:00,79.51,79.74,79.42,79.74,269388.0,77.9135,78.1389,77.8253,78.1389,269388.0
2022-03-18 15:10:00,79.73,79.85,79.61,79.7,421632.0,78.1291,78.2467,78.0115,78.0997,421632.0
2022-03-18 15:20:00,79.71,79.98,79.69,79.81,731436.0,78.1095,78.374,78.0899,78.2075,731436.0
2022-03-18 15:30:00,79.81,80.0,79.35,79.38,529006.0,78.2075,78.3936,77.7567,77.7861,529006.0
2022-03-18 15:40:00,79.39,79.67,79.38,79.48,512663.0,77.7959,78.0703,77.7861,77.8841,512663.0
2022-03-18 15:50:00,79.45,79.6,78.96,79.42,2114076.0,77.8547,78.0017,77.3745,77.8253,2114076.0
2022-03-21 09:30:00,78.93,79.78,78.38,79.42,957542.0,77.3451,78.1781,76.8062,77.8253,957542.0
2022-03-21 09:40:00,79.42,79.89,77.96,78.04,781872.0,77.8253,78.2859,76.3946,76.473,781872.0
2022-03-21 09:50:00,78.04,78.48,77.9,77.91,718558.0,76.473,76.9042,76.3358,76.3456,718558.0
2022-03-21 10:00:00,77.93,78.17,77.41,77.47,1025406.0,76.3652,76.6004,75.8557,75.9144,1025406.0
2022-03-21 10:10:00,77.47,77.55,76.58,76.6,1350839.0,75.9144,75.9928,75.0423,75.0619,1350839.0
2022-03-21 10:20:00,76.61,76.68,75.92,76.0,1277535.0,75.0717,75.1403,74.3956,74.474,1277535.0
2022-03-21 10:30:00,75.98,76.06,75.67,75.84,1397355.0,74.4544,74.5328,74.1506,74.3172,1397355.0
2022-03-21 10:40:00,75.83,75.96,75.53,75.65,1396170.0,74.3074,74.4348,74.0134,74.131,1396170.0
2022-03-21 10:50:00,75.65,77.16,75.61,77.1,1127788.0,74.131,75.6107,74.0918,75.5519,1127788.0
2022-03-21 11:00:00,77.1,77.14,76.6,76.82,499610.0,75.5519,75.5911,75.0619,75.2775,499610.0
2022-03-21 11:10:00,76.82,77.68,76.81,77.45,549451.0,75.2775,76.1202,75.2677,75.8948,549451.0
2022-03-21 11:20:00,77.45,77.95,77.32,77.75,504238.0,75.8948,76.3848,75.7675,76.1888,504238.0
2022-03-21 11:30:00,77.74,77.78,77.24,77.68,398233.0,76.179,76.2182,75.6891,76.1202,398233.0
2022-03-21 11:40:00,77.68,77.86,77.16,77.26,473813.0,76.1202,76.2966,75.6107,75.7087,473813.0
2022-03-21 11:50:00,77.27,78.04,77.27,77.95,424582.0,75.7185,76.473,75.7185,76.3848,424582.0
2022-03-21 12:00:00,77.95,78.03,77.49,77.76,280460.0,76.3848,76.4632,75.934,76.1986,280460.0
2022-03-21 12:10:00,77.75,78.0,77.66,77.98,296593.0,76.1888,76.4338,76.1006,76.4142,296593.0
2022-03-21 12:20:00,77.97,78.29,77.94,78.03,314789.0,76.4044,76.718,76.375,76.4632,314789.0
2022-03-21 12:30:00,78.04,78.05,77.21,77.54,332827.0,76.473,76.4828,75.6597,75.983,332827.0
2022-03-21 12:40:00,77.53,77.78,77.38,77.66,187043.0,75.9732,76.2182,75.8263,76.1006,187043.0
2022-03-21 12:50:00,77.65,77.68,77.08,77.25,228153.0,76.0908,76.1202,75.5323,75.6989,228153.0
2022-03-21 13:00:00,77.26,77.49,77.12,77.35,195857.0,75.7087,75.934,75.5715,75.7969,195857.0
2022-03-21 13:10:00,77.37,77.38,76.57,76.59,244390.0,75.8165,75.8263,75.0325,75.0521,244390.0
2022-03-21 13:20:00,76.61,76.75,76.38,76.41,427652.0,75.0717,75.2089,74.8463,74.8757,427652.0
2022-03-21 13:30:00,76.41,76.7,76.19,76.28,626346.0,74.8757,75.1599,74.6601,74.7483,626346.0
2022-03-21 13:40:00,76.29,76.36,75.88,76.06,708230.0,74.7581,74.8267,74.3564,74.5328,708230.0
2022-03-21 13:50:00,76.06,76.46,75.95,76.46,728425.0,74.5328,74.9247,74.425,74.9247,728425.0
2022-03-21 14:00:00,76.44,76.69,76.23,76.61,267608.0,74.9051,75.1501,74.6993,75.0717,267608.0
2022-03-21 14:10:00,76.6,76.77,76.48,76.64,209298.0,75.0619,75.2285,74.9443,75.1011,209298.0
2022-03-21 14:20:00,76.66,77.36,76.65,77.24,347336.0,75.1207,75.8067,75.1109,75.6891,347336.0
2022-03-21 14:30:00,77.26,77.45,77.17,77.36,241839.0,75.7087,75.8948,75.6205,75.8067,241839.0
2022-03-21 14:40:00,77.35,77.52,77.15,77.27,275826.0,75.7969,75.9634,75.6009,75.7185,275826.0
2022-03-21 14:50:00,77.24,77.36,76.75,76.81,325295.0,75.6891,75.8067,75.2089,75.2677,325295.0
2022-03-21 15:00:00,76.75,76.92,76.73,76.87,187874.0,75.2089,75.3755,75.1893,75.3265,187874.0
2022-03-21 15:10:00,76.9,77.21,76.81,77.0,235477.0,75.3559,75.6597,75.2677,75.4539,235477.0
2022-03-21 15:20:00,77.0,77.3,77.0,77.24,330757.0,75.4539,75.7479,75.4539,75.6891,330757.0
2022-03-21 15:30:00,77.26,77.5,77.19,77.24,299421.0,75.7087,75.9438,75.6401,75.6891,299421.0
2022-03-21 15:40:00,77.23,77.38,77.08,77.08,344535.0,75.6793,75.8263,75.5323,75.5323,344535.0
2022-03-21 15:50:00,77.09,78.36,77.09,78.34,1630742.0,75.5421,76.7866,75.5421,76.767,1630742.0
2022-03-22 09:30:00,77.71,78.65,77.51,78.57,1041916.0,76.1496,77.0708,75.9536,76.9924,1041916.0
2022-03-22 09:40:00,78.59,78.8,77.91,78.47,635354.0,77.012,77.2177,76.3456,76.8944,635354.0
2022-03-22 09:50:00,78.46,79.42,78.19,79.23,655737.0,76.8846,77.8253,76.62,77.6391,655737.0
2022-03-22 10:00:00,79.24,79.49,78.83,78.99,541970.0,77.6489,77.8939,77.2471,77.4039,541970.0
2022-03-22 10:10:00,79.0,79.2,78.63,79.15,501302.0,77.4137,77.6097,77.0512,77.5607,501302.0
2022-03-22 10:20:00,79.16,79.45,78.95,78.96,456619.0,77.5705,77.8547,77.3647,77.3745,456619.0
2022-03-22 10:30:00,78.97,79.59,78.9,79.15,588359.0,77.3843,77.9919,77.3157,77.5607,588359.0
2022-03-22 10:40:00,79.15,79.39,79.0,79.29,328611.0,77.5607,77.7959,77.4137,77.6979,328611.0
2022-03-22 10:50:00,79.28,79.34,79.09,79.2,253371.0,77.6881,77.7469,77.5019,77.6097,253371.0
2022-03-22 11:00:00,79.23,79.41,79.0,79.3,249145.0,77.6391,77.8155,77.4137,77.7077,249145.0
2022-03-22 11:10:00,79.29,79.73,79.14,79.68,426138.0,77.6979,78.1291,77.5509,78.0801,426138.0
2022-03-22 11:20:00,79.68,79.69,79.28,79.33,436060.0,78.0801,78.0899,77.6881,77.7371,436060.0
2022-03-22 11:30:00,79.33,79.34,78.93,79.16,269220.0,77.7371,77.7469,77.3451,77.5705,269220.0
2022-03-22 11:40:00,79.15,79.17,78.83,79.08,254970.0,77.5607,77.5803,77.2471,77.4921,254970.0
2022-03-22 11:50:00,79.09,79.24,78.9,78.92,166581.0,77.5019,77.6489,77.3157,77.3353,166581.0
2022-03-22 12:00:00,78.92,79.11,78.81,79.11,193952.0,77.3353,77.5215,77.2275,77.5215,193952.0
2022-03-22 12:10:00,79.09,79.17,78.86,79.01,135815.0,77.5019,77.5803,77.2765,77.4235,135815.0
2022-03-22 12:20:00,79.01,79.03,78.61,78.84,184475.0,77.4235,77.4431,77.0316,77.2569,184475.0
2022-03-22 12:30:00,78.85,79.05,78.7,78.93,200428.0,77.2667,77.4627,77.1197,77.3451,200428.0
2022-03-22 12:40:00,78.92,78.93,78.63,78.9,159244.0,77.3353,77.3451,77.0512,77.3157,159244.0
2022-03-22 12:50:00,78.91,79.14,78.9,79.03,174564.0,77.3255,77.5509,77.3157,77.4431,174564.0
2022-03-22 13:00:00,79.04,79.29,78.94,79.21,173661.0,77.4529,77.6979,77.3549,77.6195,173661.0
2022-03-22 13:10:00,79.21,79.24,79.06,79.09,129473.0,77.6195,77.6489,77.4725,77.5019,129473.0
2022-03-22 13:20:00,79.09,79.15,78.86,79.15,151009.0,77.5019,77.5607,77.2765,77.5607,151009.0
2022-03-22 13:30:00,79.15,79.35,79.1,79.3,167209.0,77.5607,77.7567,77.5117,77.7077,167209.0
2022-03-22 13:40:00,79.3,79.3,79.1,79.2,163348.0,77.7077,77.7077,77.5117,77.6097,163348.0
2022-03-22 13:50:00,79.19,79.53,79.18,79.52,192693.0,77.5999,77.9331,77.5901,77.9233,192693.0
2022-03-22 14:00:00,79.52,79.54,79.29,79.33,208584.0,77.9233,77.9429,77.6979,77.7371,208584.0
2022-03-22 14:10:00,79.33,79.48,79.23,79.39,210048.0,77.7371,77.8841,77.6391,77.7959,210048.0
2022-03-22 14:20:00,79.39,79.45,78.99,79.07,202261.0,77.7959,77.8547,77.4039,77.4823,202261.0
2022-03-22 14:30:00,79.07,79.16,78.84,79.09,257644.0,77.4823,77.5705,77.2569,77.5019,257644.0
2022-03-22 14:40:00,79.08,79.2,78.96,79.1,184880.0,77.4921,77.6097,77.3745,77.5117,184880.0
2022-03-22 14:50:00,79.09,79.51,78.99,79.41,273783.0,77.5019,77.9135,77.4039,77.8155,273783.0
2022-03-22 15:00:00,79.41,79.42,79.22,79.31,221273.0,77.8155,77.8253,77.6293,77.7175,221273.0
2022-03-22 15:10:00,79.3,79.54,79.24,79.39,270215.0,77.7077,77.9429,77.6489,77.7959,270215.0
2022-03-22 15:20:00,79.38,79.38,79.06,79.08,312201.0,77.7861,77.7861,77.4725,77.4921,312201.0
2022-03-22 15:30:00,79.08,79.38,78.98,79.34,350729.0,77.4921,77.7861,77.3941,77.7469,350729.0
2022-03-22 15:40:00,79.34,79.49,79.29,79.41,456879.0,77.7469,77.8939,77.6979,77.8155,456879.0
2022-03-22 15:50:00,79.42,79.46,78.94,79.13,795875.0,77.8253,77.8645,77.3549,77.5411,795875.0
2022-03-23 09:30:00,77.93,77.94,77.04,77.08,1290007.0,76.3652,76.375,75.4931,75.5323,1290007.0
2022-03-23 09:40:00,77.07,77.22,76.13,76.17,1024365.0,75.5225,75.6695,74.6014,74.6405,1024365.0
2022-03-23 09:50:00,76.16,76.4,75.71,75.76,1360166.0,74.6307,74.8659,74.1898,74.2388,1360166.0
2022-03-23 10:00:00,75.73,76.36,75.47,76.19,1025836.0,74.2094,74.8267,73.9546,74.6601,1025836.0
2022-03-23 10:10:00,76.18,77.19,76.04,77.12,970409.0,74.6503,75.6401,74.5132,75.5715,970409.0
2022-03-23 10:20:00,77.13,77.37,76.89,77.06,507397.0,75.5813,75.8165,75.3461,75.5127,507397.0
2022-03-23 10:30:00,77.06,77.61,77.06,77.48,419755.0,75.5127,76.0516,75.5127,75.9242,419755.0
2022-03-23 10:40:00,77.49,77.51,76.54,77.15,593260.0,75.934,75.9536,75.0031,75.6009,593260.0
2022-03-23 10:50:00,77.18,77.76,77.13,77.75,407466.0,75.6303,76.1986,75.5813,76.1888,407466.0
2022-03-23 11:00:00,77.76,77.86,77.48,77.5,362757.0,76.1986,76.2966,75.9242,75.9438,362757.0
2022-03-23 11:10:00,77.5,77.91,77.49,77.76,290255.0,75.9438,76.3456,75.934,76.1986,290255.0
2022-03-23 11:20:00,77.76,77.91,77.56,77.62,377903.0,76.1986,76.3456,76.0026,76.0614,377903.0
2022-03-23 11:30:00,77.63,77.85,77.56,77.77,279783.0,76.0712,76.2868,76.0026,76.2084,279783.0
2022-03-23 11:40:00,77.79,77.9,77.44,77.57,393586.0,76.228,76.3358,75.885,76.0124,393586.0
2022-03-23 11:50:00,77.57,77.87,77.55,77.84,225592.0,76.0124,76.3064,75.9928,76.277,225592.0
2022-03-23 12:00:00,77.84,78.22,77.68,77.74,507653.0,76.277,76.6494,76.1202,76.179,507653.0
2022-03-23 12:10:00,77.74,77.86,77.35,77.81,416649.0,76.179,76.2966,75.7969,76.2476,416649.0
2022-03-23 12:20:00,77.8,77.91,77.68,77.82,230544.0,76.2378,76.3456,76.1202,76.2574,230544.0
2022-03-23 12:30:00,77.82,77.88,77.32,77.36,492014.0,76.2574,76.3162,75.7675,75.8067,492014.0
2022-03-23 12:40:00,77.36,77.39,76.99,77.25,310085.0,75.8067,75.8361,75.4441,75.6989,310085.0
2022-03-23 12:50:00,77.24,77.35,77.11,77.25,307423.0,75.6891,75.7969,75.5617,75.6989,307423.0
2022-03-23 13:00:00,77.26,77.31,76.94,77.0,348723.0,75.7087,75.7577,75.3951,75.4539,348723.0
2022-03-23 13:10:00,77.0,77.07,76.65,76.72,279004.0,75.4539,75.5225,75.1109,75.1795,279004.0
2022-03-23 13:20:00,76.72,76.74,76.08,76.09,458658.0,75.1795,75.1991,74.5524,74.5622,458658.0
2022-03-23 13:30:00,76.1,76.24,75.71,75.72,1090501.0,74.572,74.7091,74.1898,74.1996,1090501.0
2022-03-23 13:40:00,75.73,75.74,75.07,75.24,1501645.0,74.2094,74.2192,73.5626,73.7292,1501645.0
2022-03-23 13:50:00,75.23,75.8,75.12,75.74,1000056.0,73.7194,74.278,73.6116,74.2192,1000056.0
2022-03-23 14:00:00,75.74,75.77,75.38,75.44,448757.0,74.2192,74.2486,73.8664,73.9252,448757.0
2022-03-23 14:10:00,75.43,75.83,75.36,75.75,503838.0,73.9154,74.3074,73.8468,74.229,503838.0
2022-03-23 14:20:00,75.74,75.88,75.57,75.79,320715.0,74.2192,74.3564,74.0526,74.2682,320715.0
2022-03-23 14:30:00,75.78,75.99,75.6,75.99,421250.0,74.2584,74.4642,74.082,74.4642,421250.0
2022-03-23 14:40:00,76.0,76.1,75.9,76.04,326202.0,74.474,74.572,74.376,74.5132,326202.0
2022-03-23 14:50:00,76.05,76.1,75.84,75.9,299727.0,74.523,74.572,74.3172,74.376,299727.0
2022-03-23 15:00:00,75.9,76.1,75.71,75.73,309926.0,74.376,74.572,74.1898,74.2094,309926.0
2022-03-23 15:10:00,75.73,75.78,75.62,75.63,225247.0,74.2094,74.2584,74.1016,74.1114,225247.0
2022-03-23 15:20:00,75.63,75.9,75.58,75.77,403947.0,74.1114,74.376,74.0624,74.2486,403947.0
2022-03-23 15:30:00,75.77,76.18,75.73,76.03,591285.0,74.2486,74.6503,74.2094,74.5034,591285.0
2022-03-23 15:40:00,76.03,76.32,75.85,76.02,832527.0,74.5034,74.7875,74.327,74.4936,832527.0
2022-03-23 15:50:00,76.02,76.02,75.63,75.65,1188241.0,74.4936,74.4936,74.1114,74.131,1188241.0
2022-03-24 09:30:00,75.9,76.19,75.32,75.95,972209.0,74.376,74.6601,73.8076,74.425,972209.0
2022-03-24 09:40:00,75.94,76.61,75.79,75.87,885414.0,74.4152,75.0717,74.2682,74.3466,885414.0
2022-03-24 09:50:00,75.85,76.52,75.7,76.2,572410.0,74.327,74.9835,74.18,74.6699,572410.0
2022-03-24 10:00:00,76.2,76.81,76.14,76.25,765295.0,74.6699,75.2677,74.6112,74.7189,765295.0
2022-03-24 10:10:00,76.28,76.45,75.86,76.12,415913.0,74.7483,74.9149,74.3368,74.5916,415913.0
2022-03-24 10:20:00,76.11,76.36,75.88,76.23,352943.0,74.5818,74.8267,74.3564,74.6993,352943.0
2022-03-24 10:30:00,76.23,76.56,75.99,76.41,351306.0,74.6993,75.0227,74.4642,74.8757,351306.0
2022-03-24 10:40:00,76.42,76.6,76.2,76.53,342520.0,74.8855,75.0619,74.6699,74.9933,342520.0
2022-03-24 10:50:00,76.52,76.69,76.29,76.64,357571.0,74.9835,75.1501,74.7581,75.1011,357571.0
2022-03-24 11:00:00,76.64,77.11,76.56,76.84,920253.0,75.1011,75.5617,75.0227,75.2971,920253.0
2022-03-24 11:10:00,76.85,77.24,76.75,77.16,426692.0,75.3069,75.6891,75.2089,75.6107,426692.0
2022-03-24 11:20:00,77.18,77.84,77.1,77.74,590035.0,75.6303,76.277,75.5519,76.179,590035.0
2022-03-24 11:30:00,77.74,77.91,77.56,77.91,559197.0,76.179,76.3456,76.0026,76.3456,559197.0
2022-03-24 11:40:00,77.91,78.22,77.79,78.1,700327.0,76.3456,76.6494,76.228,76.5318,700327.0
2022-03-24 11:50:00,78.11,78.13,77.72,77.92,454852.0,76.5416,76.5612,76.1594,76.3554,454852.0
2022-03-24 12:00:00,77.93,77.93,77.47,77.53,350983.0,76.3652,76.3652,75.9144,75.9732,350983.0
2022-03-24 12:10:00,77.52,77.79,77.45,77.74,359075.0,75.9634,76.228,75.8948,76.179,359075.0
2022-03-24 12:20:00,77.74,77.89,77.31,77.44,310412.0,76.179,76.326,75.7577,75.885,310412.0
2022-03-24 12:30:00,77.43,77.6,77.13,77.47,396816.0,75.8752,76.0418,75.5813,75.9144,396816.0
2022-03-24 12:40:00,77.46,77.59,77.26,77.31,323536.0,75.9046,76.032,75.7087,75.7577,323536.0
2022-03-24 12:50:00,77.32,77.54,77.25,77.51,303345.0,75.7675,75.983,75.6989,75.9536,303345.0
2022-03-24 13:00:00,77.53,77.72,77.48,77.58,297460.0,75.9732,76.1594,75.9242,76.0222,297460.0
2022-03-24 13:10:00,77.61,77.97,77.58,77.94,255316.0,76.0516,76.4044,76.0222,76.375,255316.0
2022-03-24 13:20:00,77.92,78.06,77.81,78.0,308726.0,76.3554,76.4926,76.2476,76.4338,308726.0
2022-03-24 13:30:00,78.01,78.16,77.86,78.03,300398.0,76.4436,76.5906,76.2966,76.4632,300398.0
2022-03-24 13:40:00,78.03,78.16,77.88,77.97,245358.0,76.4632,76.5906,76.3162,76.4044,245358.0
2022-03-24 13:50:00,77.96,78.07,77.81,77.81,180398.0,76.3946,76.5024,76.2476,76.2476,180398.0
2022-03-24 14:00:00,77.81,78.13,77.78,77.95,267818.0,76.2476,76.5612,76.2182,76.3848,267818.0
2022-03-24 14:10:00,77.97,78.11,77.79,77.93,232048.0,76.4044,76.5416,76.228,76.3652,232048.0
2022-03-24 14:20:00,77.95,78.07,77.77,78.04,252628.0,76.3848,76.5024,76.2084,76.473,252628.0
2022-03-24 14:30:00,78.04,78.16,77.92,78.05,246676.0,76.473,76.5906,76.3554,76.4828,246676.0
2022-03-24 14:40:00,78.05,78.07,77.79,77.82,171351.0,76.4828,76.5024,76.228,76.2574,171351.0
2022-03-24 14:50:00,77.83,78.14,77.83,78.05,224972.0,76.2672,76.571,76.2672,76.4828,224972.0
2022-03-24 15:00:00,78.05,78.28,77.84,78.23,264083.0,76.4828,76.7082,76.277,76.6592,264083.0
2022-03-24 15:10:00,78.22,78.25,78.05,78.25,340752.0,76.6494,76.6788,76.4828,76.6788,340752.0
2022-03-24 15:20:00,78.25,78.54,78.24,78.46,466258.0,76.6788,76.963,76.669,76.8846,466258.0
2022-03-24 15:30:00,78.45,78.51,78.1,78.15,436016.0,76.8748,76.9336,76.5318,76.5808,436016.0
2022-03-24 15:40:00,78.14,78.27,77.94,78.15,581059.0,76.571,76.6984,76.375,76.5808,581059.0
2022-03-24 15:50:00,78.16,78.38,78.09,78.21,940421.0,76.5906,76.8062,76.522,76.6396,940421.0
2022-03-25 09:30:00,78.29,78.3,77.21,77.42,1229995.0,76.718,76.7278,75.6597,75.8654,1229995.0
2022-03-25 09:40:00,77.41,78.01,76.98,77.66,712096.0,75.8557,76.4436,75.4343,76.1006,712096.0
2022-03-25 09:50:00,77.67,77.96,77.32,77.45,437433.0,76.1104,76.3946,75.7675,75.8948,437433.0
2022-03-25 10:00:00,77.45,77.78,77.05,77.59,799807.0,75.8948,76.2182,75.5029,76.032,799807.0
2022-03-25 10:10:00,77.58,77.7,76.91,77.15,551000.0,76.0222,76.1398,75.3657,75.6009,551000.0
2022-03-25 10:20:00,77.16,77.38,76.74,76.74,608580.0,75.6107,75.8263,75.1991,75.1991,608580.0
2022-03-25 10:30:00,76.76,77.41,76.68,77.2,610486.0,75.2187,75.8557,75.1403,75.6499,610486.0
2022-03-25 10:40:00,77.2,77.36,77.09,77.09,547003.0,75.6499,75.8067,75.5421,75.5421,547003.0
2022-03-25 10:50:00,77.09,77.17,76.73,76.86,517396.0,75.5421,75.6205,75.1893,75.3167,517396.0
2022-03-25 11:00:00,76.87,76.89,76.19,76.2,551810.0,75.3265,75.3461,74.6601,74.6699,551810.0
2022-03-25 11:10:00,76.2,76.23,75.66,75.68,1128919.0,74.6699,74.6993,74.1408,74.1604,1128919.0
2022-03-25 11:20:00,75.68,75.83,75.13,75.49,1296614.0,74.1604,74.3074,73.6214,73.9742,1296614.0
2022-03-25 11:30:00,75.49,76.23,75.43,76.16,868057.0,73.9742,74.6993,73.9154,74.6307,868057.0
2022-03-25 11:40:00,76.14,76.57,76.13,76.46,481091.0,74.6112,75.0325,74.6014,74.9247,481091.0
2022-03-25 11:50:00,76.47,76.94,76.47,76.76,501253.0,74.9345,75.3951,74.9345,75.2187,501253.0
2022-03-25 12:00:00,76.77,76.91,76.63,76.83,485711.0,75.2285,75.3657,75.0913,75.2873,485711.0
2022-03-25 12:10:00,76.85,77.14,76.85,77.08,402249.0,75.3069,75.5911,75.3069,75.5323,402249.0
2022-03-25 12:20:00,77.07,77.2,76.88,77.15,441867.0,75.5225,75.6499,75.3363,75.6009,441867.0
2022-03-25 12:30:00,77.14,77.14,76.81,76.95,549192.0,75.5911,75.5911,75.2677,75.4049,549192.0
2022-03-25 12:40:00,76.93,77.12,76.83,77.12,249578.0,75.3853,75.5715,75.2873,75.5715,249578.0
2022-03-25 12:50:00,77.1,77.27,76.83,77.14,273468.0,75.5519,75.7185,75.2873,75.5911,273468.0
2022-03-25 13:00:00,77.1,77.19,76.94,77.1,134870.0,75.5519,75.6401,75.3951,75.5519,134870.0
2022-03-25 13:10:00,77.09,77.4,76.87,77.35,220281.0,75.5421,75.8459,75.3265,75.7969,220281.0
2022-03-25 13:20:00,77.34,77.39,77.07,77.25,234130.0,75.7871,75.8361,75.5225,75.6989,234130.0
2022-03-25 13:30:00,77.25,77.54,77.24,77.47,291332.0,75.6989,75.983,75.6891,75.9144,291332.0
2022-03-25 13:40:00,77.48,77.52,77.24,77.34,154329.0,75.9242,75.9634,75.6891,75.7871,154329.0
2022-03-25 13:50:00,77.35,77.54,77.25,77.52,204566.0,75.7969,75.983,75.6989,75.9634,204566.0
2022-03-25 14:00:00,77.52,77.79,77.49,77.65,190351.0,75.9634,76.228,75.934,76.0908,190351.0
2022-03-25 14:10:00,77.66,77.69,77.5,77.65,143720.0,76.1006,76.13,75.9438,76.0908,143720.0
2022-03-25 14:20:00,77.66,77.77,77.59,77.65,165415.0,76.1006,76.2084,76.032,76.0908,165415.0
2022-03-25 14:30:00,77.66,77.8,77.63,77.77,155896.0,76.1006,76.2378,76.0712,76.2084,155896.0
2022-03-25 14:40:00,77.78,77.92,77.72,77.86,202597.0,76.2182,76.3554,76.1594,76.2966,202597.0
2022-03-25 14:50:00,77.86,78.04,77.82,77.96,274740.0,76.2966,76.473,76.2574,76.3946,274740.0
2022-03-25 15:00:00,77.92,77.92,77.51,77.56,240971.0,76.3554,76.3554,75.9536,76.0026,240971.0
2022-03-25 15:10:00,77.59,77.8,77.34,77.43,289007.0,76.032,76.2378,75.7871,75.8752,289007.0
2022-03-25 15:20:00,77.44,77.47,77.21,77.24,232524.0,75.885,75.9144,75.6597,75.6891,232524.0
2022-03-25 15:30:00,77.24,77.4,77.09,77.35,301702.0,75.6891,75.8459,75.5421,75.7969,301702.0
2022-03-25 15:40:00,77.35,77.79,77.35,77.76,378206.0,75.7969,76.228,75.7969,76.1986,378206.0
2022-03-25 15:50:00,77.77,78.2,77.77,78.09,1159789.0,76.2084,76.6298,76.2084,76.522,1159789.0
2022-03-28 09:30:00,78.63,79.33,78.26,79.0,1567579.0,77.0512,77.7371,76.6886,77.4137,1567579.0
2022-03-28 09:40:00,78.97,79.38,78.77,79.14,1084725.0,77.3843,77.7861,77.1883,77.5509,1084725.0
2022-03-28 09:50:00,79.16,80.18,79.12,79.88,1306246.0,77.5705,78.57,77.5313,78.2761,1306246.0
2022-03-28 10:00:00,79.88,79.93,79.04,79.26,734962.0,78.2761,78.325,77.4529,77.6685,734962.0
2022-03-28 10:10:00,79.26,79.77,79.15,79.34,631747.0,77.6685,78.1683,77.5607,77.7469,631747.0
2022-03-28 10:20:00,79.33,79.38,78.85,79.12,541003.0,77.7371,77.7861,77.2667,77.5313,541003.0
2022-03-28 10:30:00,79.15,79.34,78.77,78.86,360194.0,77.5607,77.7469,77.1883,77.2765,360194.0
2022-03-28 10:40:00,78.89,79.56,78.76,79.53,632718.0,77.3059,77.9625,77.1785,77.9331,632718.0
2022-03-28 10:50:00,79.51,79.7,79.13,79.27,446806.0,77.9135,78.0997,77.5411,77.6783,446806.0
2022-03-28 11:00:00,79.29,79.44,78.67,78.99,680506.0,77.6979,77.8449,77.0904,77.4039,680506.0
2022-03-28 11:10:00,78.98,79.19,78.93,79.12,240992.0,77.3941,77.5999,77.3451,77.5313,240992.0
2022-03-28 11:20:00,79.12,79.27,78.79,79.04,300659.0,77.5313,77.6783,77.2079,77.4529,300659.0
2022-03-28 11:30:00,79.05,79.15,78.32,78.49,442636.0,77.4627,77.5607,76.7474,76.914,442636.0
2022-03-28 11:40:00,78.5,78.69,78.27,78.28,304429.0,76.9238,77.1099,76.6984,76.7082,304429.0
2022-03-28 11:50:00,78.27,78.44,78.02,78.04,461413.0,76.6984,76.865,76.4534,76.473,461413.0
2022-03-28 12:00:00,78.05,78.24,77.52,77.61,807389.0,76.4828,76.669,75.9634,76.0516,807389.0
2022-03-28 12:10:00,77.61,77.76,77.37,77.45,784099.0,76.0516,76.1986,75.8165,75.8948,784099.0
2022-03-28 12:20:00,77.46,77.66,77.28,77.3,464232.0,75.9046,76.1006,75.7283,75.7479,464232.0
2022-03-28 12:30:00,77.3,77.75,77.27,77.73,357667.0,75.7479,76.1888,75.7185,76.1692,357667.0
2022-03-28 12:40:00,77.72,77.83,77.56,77.72,310537.0,76.1594,76.2672,76.0026,76.1594,310537.0
2022-03-28 12:50:00,77.71,78.01,77.67,77.84,322259.0,76.1496,76.4436,76.1104,76.277,322259.0
2022-03-28 13:00:00,77.85,78.15,77.81,77.83,263947.0,76.2868,76.5808,76.2476,76.2672,263947.0
2022-03-28 13:10:00,77.82,78.04,77.81,77.9,228635.0,76.2574,76.473,76.2476,76.3358,228635.0
2022-03-28 13:20:00,77.91,78.3,77.88,78.3,430414.0,76.3456,76.7278,76.3162,76.7278,430414.0
2022-03-28 13:30:00,78.3,78.5,78.25,78.35,280093.0,76.7278,76.9238,76.6788,76.7768,280093.0
2022-03-28 13:40:00,78.36,78.42,78.17,78.23,219973.0,76.7866,76.8454,76.6004,76.6592,219973.0
2022-03-28 13:50:00,78.22,78.33,78.15,78.29,200671.0,76.6494,76.7572,76.5808,76.718,200671.0
2022-03-28 14:00:00,78.28,78.46,78.2,78.42,656176.0,76.7082,76.8846,76.6298,76.8454,656176.0
2022-03-28 14:10:00,78.43,78.54,78.19,78.26,304332.0,76.8552,76.963,76.62,76.6886,304332.0
2022-03-28 14:20:00,78.25,78.46,78.11,78.43,310388.0,76.6788,76.8846,76.5416,76.8552,310388.0
2022-03-28 14:30:00,78.42,78.57,78.37,78.48,302878.0,76.8454,76.9924,76.7964,76.9042,302878.0
2022-03-28 14:40:00,78.48,78.75,78.43,78.67,232597.0,76.9042,77.1687,76.8552,77.0904,232597.0
2022-03-28 14:50:00,78.67,78.94,78.66,78.92,247319.0,77.0904,77.3549,77.0806,77.3353,247319.0
2022-03-28 15:00:00,78.93,79.02,78.81,78.98,229670.0,77.3451,77.4333,77.2275,77.3941,229670.0
2022-03-28 15:10:00,78.98,79.2,78.92,79.18,260113.0,77.3941,77.6097,77.3353,77.5901,260113.0
2022-03-28 15:20:00,79.17,79.49,79.15,79.43,415169.0,77.5803,77.8939,77.5607,77.8351,415169.0
2022-03-28 15:30:00,79.43,79.85,79.42,79.6,724637.0,77.8351,78.2467,77.8253,78.0017,724637.0
2022-03-28 15:40:00,79.61,79.79,79.53,79.76,540317.0,78.0115,78.1879,77.9331,78.1585,540317.0
2022-03-28 15:50:00,79.76,79.92,79.48,79.86,1263724.0,78.1585,78.3153,77.8841,78.2565,1263724.0
2022-03-29 09:30:00,82.01,82.29,80.19,81.02,2959113.0,80.3633,80.6377,78.5798,79.3932,2959113.0
2022-03-29 09:40:00,81.03,81.29,80.11,80.37,1136160.0,79.403,79.6577,78.5014,78.7562,1136160.0
2022-03-29 09:50:00,80.35,80.59,79.94,80.36,1526258.0,78.7366,78.9718,78.3348,78.7464,1526258.0
2022-03-29 10:00:00,80.36,80.49,79.69,79.91,815243.0,78.7464,78.8738,78.0899,78.3055,815243.0
2022-03-29 10:10:00,79.94,79.98,79.26,79.69,953251.0,78.3348,78.374,77.6685,78.0899,953251.0
2022-03-29 10:20:00,79.69,80.18,79.69,80.11,569395.0,78.0899,78.57,78.0899,78.5014,569395.0
2022-03-29 10:30:00,80.1,80.3,79.76,79.96,702435.0,78.4916,78.6876,78.1585,78.3544,702435.0
2022-03-29 10:40:00,79.95,80.19,79.76,80.02,597090.0,78.3446,78.5798,78.1585,78.4132,597090.0
2022-03-29 10:50:00,80.03,80.4,79.98,80.29,939567.0,78.423,78.7856,78.374,78.6778,939567.0
2022-03-29 11:00:00,80.3,80.35,79.96,80.05,458753.0,78.6876,78.7366,78.3544,78.4426,458753.0
2022-03-29 11:10:00,80.05,80.18,79.94,80.12,382905.0,78.4426,78.57,78.3348,78.5112,382905.0
2022-03-29 11:20:00,80.12,80.27,79.88,80.08,444399.0,78.5112,78.6582,78.2761,78.472,444399.0
2022-03-29 11:30:00,80.07,80.29,79.98,80.2,427346.0,78.4622,78.6778,78.374,78.5896,427346.0
2022-03-29 11:40:00,80.2,80.55,80.15,80.54,522598.0,78.5896,78.9326,78.5406,78.9228,522598.0
2022-03-29 11:50:00,80.53,80.79,80.38,80.76,665704.0,78.913,79.1678,78.766,79.1384,665704.0
2022-03-29 12:00:00,80.77,81.11,80.59,81.02,763560.0,79.1482,79.4814,78.9718,79.3932,763560.0
2022-03-29 12:10:00,81.04,81.06,80.75,80.91,361163.0,79.4128,79.4324,79.1286,79.2854,361163.0
2022-03-29 12:20:00,80.9,80.94,80.52,80.58,527797.0,79.2756,79.3148,78.9032,78.962,527797.0
2022-03-29 12:30:00,80.59,80.59,80.08,80.17,423017.0,78.9718,78.9718,78.472,78.5602,423017.0
2022-03-29 12:40:00,80.17,80.61,80.15,80.61,329335.0,78.5602,78.9914,78.5406,78.9914,329335.0
2022-03-29 12:50:00,80.61,80.64,80.27,80.41,285845.0,78.9914,79.0208,78.6582,78.7954,285845.0
2022-03-29 13:00:00,80.42,80.86,80.27,80.8,576604.0,78.8052,79.2364,78.6582,79.1776,576604.0
2022-03-29 13:10:00,80.8,80.95,80.63,80.75,367634.0,79.1776,79.3246,79.011,79.1286,367634.0
2022-03-29 13:20:00,80.77,80.82,80.51,80.63,452161.0,79.1482,79.1972,78.8934,79.011,452161.0
2022-03-29 13:30:00,80.64,80.81,80.51,80.76,291763.0,79.0208,79.1874,78.8934,79.1384,291763.0
2022-03-29 13:40:00,80.77,81.04,80.66,81.02,647484.0,79.1482,79.4128,79.0404,79.3932,647484.0
2022-03-29 13:50:00,81.02,81.12,80.96,81.05,344813.0,79.3932,79.4912,79.3344,79.4226,344813.0
2022-03-29 14:00:00,81.05,81.33,81.02,81.27,509553.0,79.4226,79.6969,79.3932,79.6381,509553.0
2022-03-29 14:10:00,81.27,81.37,81.13,81.26,305052.0,79.6381,79.7361,79.501,79.6283,305052.0
2022-03-29 14:20:00,81.26,81.45,81.14,81.44,343512.0,79.6283,79.8145,79.5108,79.8047,343512.0
2022-03-29 14:30:00,81.43,81.73,81.37,81.69,497530.0,79.7949,80.0889,79.7361,80.0497,497530.0
2022-03-29 14:40:00,81.7,81.98,81.66,81.74,675431.0,80.0595,80.3339,80.0203,80.0987,675431.0
2022-03-29 14:50:00,81.75,82.17,81.7,82.04,730953.0,80.1085,80.5201,80.0595,80.3927,730953.0
2022-03-29 15:00:00,82.06,82.34,81.87,82.28,697545.0,80.4123,80.6867,80.2261,80.6279,697545.0
2022-03-29 15:10:00,82.28,82.55,82.2,82.34,752234.0,80.6279,80.8924,80.5495,80.6867,752234.0
2022-03-29 15:20:00,82.34,82.55,82.32,82.46,675802.0,80.6867,80.8924,80.6671,80.8042,675802.0
2022-03-29 15:30:00,82.45,82.48,82.14,82.25,772182.0,80.7944,80.8238,80.4907,80.5985,772182.0
2022-03-29 15:40:00,82.26,82.33,82.01,82.13,993366.0,80.6083,80.6769,80.3633,80.4809,993366.0
2022-03-29 15:50:00,82.15,82.26,81.61,82.19,2819472.0,80.5005,80.6083,79.9713,80.5397,2819472.0
2022-03-30 09:30:00,84.28,86.24,83.2,84.96,7020395.0,82.5877,84.5083,81.5294,83.2541,7020395.0
2022-03-30 09:40:00,84.95,85.45,84.07,84.96,2892062.0,83.2443,83.7342,82.3819,83.2541,2892062.0
2022-03-30 09:50:00,84.96,86.0,84.85,85.87,2910805.0,83.2541,84.2732,83.1463,84.1458,2910805.0
2022-03-30 10:00:00,85.86,86.0,84.38,84.56,2318293.0,84.136,84.2732,82.6857,82.8621,2318293.0
2022-03-30 10:10:00,84.55,84.63,83.54,83.8,2180597.0,82.8523,82.9307,81.8626,82.1173,2180597.0
2022-03-30 10:20:00,83.8,84.22,82.85,83.37,2228628.0,82.1173,82.5289,81.1864,81.696,2228628.0
2022-03-30 10:30:00,83.35,83.5,82.92,83.09,1693954.0,81.6764,81.8234,81.255,81.4216,1693954.0
2022-03-30 10:40:00,83.09,83.58,82.86,83.37,1741723.0,81.4216,81.9018,81.1962,81.696,1741723.0
2022-03-30 10:50:00,83.38,83.44,82.21,82.34,1853270.0,81.7058,81.7646,80.5593,80.6867,1853270.0
2022-03-30 11:00:00,82.32,82.63,81.82,81.82,2289164.0,80.6671,80.9708,80.1771,80.1771,2289164.0
2022-03-30 11:10:00,81.83,82.75,81.61,82.15,1794277.0,80.1869,81.0884,79.9713,80.5005,1794277.0
2022-03-30 11:20:00,82.19,82.3,81.8,82.14,1295685.0,80.5397,80.6475,80.1575,80.4907,1295685.0
2022-03-30 11:30:00,82.15,82.58,82.0,82.45,1092029.0,80.5005,80.9218,80.3535,80.7944,1092029.0
2022-03-30 11:40:00,82.44,82.57,82.15,82.42,704954.0,80.7847,80.912,80.5005,80.7651,704954.0
2022-03-30 11:50:00,82.42,82.53,81.81,81.98,847187.0,80.7651,80.8728,80.1673,80.3339,847187.0
2022-03-30 12:00:00,81.98,82.41,81.71,81.78,1147240.0,80.3339,80.7553,80.0693,80.1379,1147240.0
2022-03-30 12:10:00,81.78,82.05,81.7,82.02,896688.0,80.1379,80.4025,80.0595,80.3731,896688.0
2022-03-30 12:20:00,82.02,82.32,82.02,82.21,766260.0,80.3731,80.6671,80.3731,80.5593,766260.0
2022-03-30 12:30:00,82.23,82.78,82.12,82.23,1096757.0,80.5789,81.1178,80.4711,80.5789,1096757.0
2022-03-30 12:40:00,82.23,82.35,81.99,82.18,715178.0,80.5789,80.6965,80.3437,80.5299,715178.0
2022-03-30 12:50:00,82.19,82.33,82.04,82.32,472022.0,80.5397,80.6769,80.3927,80.6671,472022.0
2022-03-30 13:00:00,82.32,82.37,82.02,82.17,574499.0,80.6671,80.7161,80.3731,80.5201,574499.0
2022-03-30 13:10:00,82.18,82.55,82.17,82.26,560348.0,80.5299,80.8924,80.5201,80.6083,560348.0
2022-03-30 13:20:00,82.26,82.28,81.92,82.11,541671.0,80.6083,80.6279,80.2751,80.4613,541671.0
2022-03-30 13:30:00,82.1,82.18,81.76,81.77,632450.0,80.4515,80.5299,80.1183,80.1281,632450.0
2022-03-30 13:40:00,81.79,81.96,81.59,81.84,793816.0,80.1477,80.3143,79.9517,80.1967,793816.0
2022-03-30 13:50:00,81.83,81.89,81.41,81.52,642700.0,80.1869,80.2457,79.7753,79.8831,642700.0
2022-03-30 14:00:00,81.5,81.64,80.89,81.01,1196511.0,79.8635,80.0007,79.2658,79.3834,1196511.0
2022-03-30 14:10:00,81.02,81.09,80.41,80.51,1359815.0,79.3932,79.4618,78.7954,78.8934,1359815.0
2022-03-30 14:20:00,80.51,80.64,80.2,80.35,954165.0,78.8934,79.0208,78.5896,78.7366,954165.0
2022-03-30 14:30:00,80.34,80.37,80.08,80.17,989282.0,78.7268,78.7562,78.472,78.5602,989282.0
2022-03-30 14:40:00,80.16,80.2,79.51,79.7,1307109.0,78.5504,78.5896,77.9135,78.0997,1307109.0
2022-03-30 14:50:00,79.7,79.71,79.04,79.06,1373076.0,78.0997,78.1095,77.4529,77.4725,1373076.0
2022-03-30 15:00:00,79.07,79.15,78.91,79.05,1452869.0,77.4823,77.5607,77.3255,77.4627,1452869.0
2022-03-30 15:10:00,79.05,79.17,78.85,78.95,1074786.0,77.4627,77.5803,77.2667,77.3647,1074786.0
2022-03-30 15:20:00,78.96,79.46,78.89,79.03,1251597.0,77.3745,77.8645,77.3059,77.4431,1251597.0
2022-03-30 15:30:00,79.03,79.14,78.86,78.88,1171906.0,77.4431,77.5509,77.2765,77.2961,1171906.0
2022-03-30 15:40:00,78.89,79.02,78.6,78.78,1603610.0,77.3059,77.4333,77.0218,77.1981,1603610.0
2022-03-30 15:50:00,78.8,79.17,78.63,79.17,2626492.0,77.2177,77.5803,77.0512,77.5803,2626492.0
2022-03-31 09:30:00,77.67,79.17,76.93,78.85,2667823.0,76.1104,77.5803,75.3853,77.2667,2667823.0
2022-03-31 09:40:00,78.83,79.05,77.67,77.67,1369882.0,77.2471,77.4627,76.1104,76.1104,1369882.0
2022-03-31 09:50:00,77.71,77.95,77.08,77.33,1459526.0,76.1496,76.3848,75.5323,75.7773,1459526.0
2022-03-31 10:00:00,77.31,77.53,76.83,77.5,1337858.0,75.7577,75.9732,75.2873,75.9438,1337858.0
2022-03-31 10:10:00,77.5,78.41,77.33,78.13,1670876.0,75.9438,76.8356,75.7773,76.5612,1670876.0
2022-03-31 10:20:00,78.13,78.66,78.02,78.46,1137561.0,76.5612,77.0806,76.4534,76.8846,1137561.0
2022-03-31 10:30:00,78.46,79.26,78.44,78.8,1618269.0,76.8846,77.6685,76.865,77.2177,1618269.0
2022-03-31 10:40:00,78.81,79.9,78.71,79.85,1428879.0,77.2275,78.2957,77.1295,78.2467,1428879.0
2022-03-31 10:50:00,79.85,79.96,79.5,79.58,854766.0,78.2467,78.3544,77.9037,77.9821,854766.0
2022-03-31 11:00:00,79.58,79.67,78.93,79.12,745880.0,77.9821,78.0703,77.3451,77.5313,745880.0
2022-03-31 11:10:00,79.13,79.26,78.82,79.06,537401.0,77.5411,77.6685,77.2373,77.4725,537401.0
2022-03-31 11:20:00,79.05,79.39,78.94,79.02,454568.0,77.4627,77.7959,77.3549,77.4333,454568.0
2022-03-31 11:30:00,79.02,79.09,78.66,78.77,458151.0,77.4333,77.5019,77.0806,77.1883,458151.0
2022-03-31 11:40:00,78.79,79.27,78.7,78.79,660307.0,77.2079,77.6783,77.1197,77.2079,660307.0
2022-03-31 11:50:00,78.77,78.81,78.55,78.62,380510.0,77.1883,77.2275,76.9728,77.0414,380510.0
2022-03-31 12:00:00,78.62,78.66,78.36,78.39,413628.0,77.0414,77.0806,76.7866,76.816,413628.0
2022-03-31 12:10:00,78.37,78.5,78.08,78.16,410429.0,76.7964,76.9238,76.5122,76.5906,410429.0
2022-03-31 12:20:00,78.15,78.22,77.99,78.11,341729.0,76.5808,76.6494,76.424,76.5416,341729.0
2022-03-31 12:30:00,78.11,78.24,77.95,78.13,279518.0,76.5416,76.669,76.3848,76.5612,279518.0
2022-03-31 12:40:00,78.14,78.33,78.05,78.13,348854.0,76.571,76.7572,76.4828,76.5612,348854.0
2022-03-31 12:50:00,78.13,78.17,77.92,77.99,294221.0,76.5612,76.6004,76.3554,76.424,294221.0
2022-03-31 13:00:00,77.98,78.21,77.91,77.91,218151.0,76.4142,76.6396,76.3456,76.3456,218151.0
2022-03-31 13:10:00,77.92,77.99,77.73,77.93,683068.0,76.3554,76.424,76.1692,76.3652,683068.0
2022-03-31 13:20:00,77.94,78.06,77.81,78.03,310208.0,76.375,76.4926,76.2476,76.4632,310208.0
2022-03-31 13:30:00,78.03,78.07,77.92,77.95,208282.0,76.4632,76.5024,76.3554,76.3848,208282.0
2022-03-31 13:40:00,77.94,78.49,77.89,78.45,745626.0,76.375,76.914,76.326,76.8748,745626.0
2022-03-31 13:50:00,78.46,78.72,78.41,78.49,478514.0,76.8846,77.1393,76.8356,76.914,478514.0
2022-03-31 14:00:00,78.49,78.5,78.23,78.34,390274.0,76.914,76.9238,76.6592,76.767,390274.0
2022-03-31 14:10:00,78.34,78.61,78.28,78.5,340653.0,76.767,77.0316,76.7082,76.9238,340653.0
2022-03-31 14:20:00,78.49,78.69,78.36,78.52,322559.0,76.914,77.1099,76.7866,76.9434,322559.0
2022-03-31 14:30:00,78.54,78.6,78.32,78.52,282882.0,76.963,77.0218,76.7474,76.9434,282882.0
2022-03-31 14:40:00,78.51,78.68,78.39,78.58,382251.0,76.9336,77.1001,76.816,77.0022,382251.0
2022-03-31 14:50:00,78.58,78.88,78.58,78.88,332049.0,77.0022,77.2961,77.0022,77.2961,332049.0
2022-03-31 15:00:00,78.89,79.18,78.87,79.15,504555.0,77.3059,77.5901,77.2863,77.5607,504555.0
2022-03-31 15:10:00,79.15,79.17,78.71,78.76,454725.0,77.5607,77.5803,77.1295,77.1785,454725.0
2022-03-31 15:20:00,78.74,78.74,78.51,78.72,413897.0,77.1589,77.1589,76.9336,77.1393,413897.0
2022-03-31 15:30:00,78.72,78.81,78.43,78.6,543506.0,77.1393,77.2275,76.8552,77.0218,543506.0
2022-03-31 15:40:00,78.59,78.59,78.31,78.38,619833.0,77.012,77.012,76.7376,76.8062,619833.0
2022-03-31 15:50:00,78.37,78.42,77.88,77.88,1780584.0,76.7964,76.8454,76.3162,76.3162,1780584.0
2022-04-01 09:30:00,78.43,78.91,77.55,77.55,1168921.0,76.8552,77.3255,75.9928,75.9928,1168921.0
2022-04-01 09:40:00,77.54,77.73,77.18,77.25,765117.0,75.983,76.1692,75.6303,75.6989,765117.0
2022-04-01 09:50:00,77.24,77.47,76.83,77.29,838635.0,75.6891,75.9144,75.2873,75.7381,838635.0
2022-04-01 10:00:00,77.27,77.3,76.49,76.62,791111.0,75.7185,75.7479,74.9541,75.0815,791111.0
2022-04-01 10:10:00,76.64,76.92,75.96,75.98,801330.0,75.1011,75.3755,74.4348,74.4544,801330.0
2022-04-01 10:20:00,75.98,76.13,75.72,75.98,928473.0,74.4544,74.6014,74.1996,74.4544,928473.0
2022-04-01 10:30:00,75.96,76.18,75.54,75.58,894180.0,74.4348,74.6503,74.0232,74.0624,894180.0
2022-04-01 10:40:00,75.57,75.67,75.26,75.33,974754.0,74.0526,74.1506,73.7488,73.8174,974754.0
2022-04-01 10:50:00,75.32,75.61,75.24,75.6,799748.0,73.8076,74.0918,73.7292,74.082,799748.0
2022-04-01 11:00:00,75.59,75.87,75.37,75.58,886054.0,74.0722,74.3466,73.8566,74.0624,886054.0
2022-04-01 11:10:00,75.57,75.7,75.12,75.22,708245.0,74.0526,74.18,73.6116,73.7096,708245.0
2022-04-01 11:20:00,75.22,75.45,75.01,75.04,686838.0,73.7096,73.935,73.5038,73.5332,686838.0
2022-04-01 11:30:00,75.04,75.12,74.77,74.85,955572.0,73.5332,73.6116,73.2687,73.3471,955572.0
2022-04-01 11:40:00,74.84,74.91,74.62,74.7,619720.0,73.3373,73.4058,73.1217,73.2001,619720.0
2022-04-01 11:50:00,74.7,74.89,74.6,74.63,469147.0,73.2001,73.3863,73.1021,73.1315,469147.0
2022-04-01 12:00:00,74.62,74.83,74.41,74.8,688018.0,73.1217,73.3275,72.9159,73.2981,688018.0
2022-04-01 12:10:00,74.8,74.87,74.51,74.52,525143.0,73.2981,73.3667,73.0139,73.0237,525143.0
2022-04-01 12:20:00,74.51,74.83,74.51,74.8,322190.0,73.0139,73.3275,73.0139,73.2981,322190.0
2022-04-01 12:30:00,74.79,74.81,74.3,74.47,470775.0,73.2883,73.3079,72.8081,72.9747,470775.0
2022-04-01 12:40:00,74.45,74.51,74.17,74.38,601295.0,72.9551,73.0139,72.6807,72.8865,601295.0
2022-04-01 12:50:00,74.39,74.55,74.23,74.31,506888.0,72.8963,73.0531,72.7395,72.8179,506888.0
2022-04-01 13:00:00,74.31,74.49,74.22,74.26,540875.0,72.8179,72.9943,72.7297,72.7689,540875.0
2022-04-01 13:10:00,74.25,74.28,74.06,74.26,408598.0,72.7591,72.7885,72.5729,72.7689,408598.0
2022-04-01 13:20:00,74.27,74.5,74.12,74.41,566285.0,72.7787,73.0041,72.6317,72.9159,566285.0
2022-04-01 13:30:00,74.41,74.78,74.36,74.7,470559.0,72.9159,73.2785,72.8669,73.2001,470559.0
2022-04-01 13:40:00,74.7,74.93,74.66,74.8,473815.0,73.2001,73.4254,73.1609,73.2981,473815.0
2022-04-01 13:50:00,74.79,74.97,74.72,74.88,430908.0,73.2883,73.4646,73.2197,73.3765,430908.0
2022-04-01 14:00:00,74.88,75.41,74.81,75.23,729441.0,73.3765,73.8958,73.3079,73.7194,729441.0
2022-04-01 14:10:00,75.22,75.48,75.2,75.37,628266.0,73.7096,73.9644,73.69,73.8566,628266.0
2022-04-01 14:20:00,75.38,75.6,75.26,75.59,633469.0,73.8664,74.082,73.7488,74.0722,633469.0
2022-04-01 14:30:00,75.58,75.86,75.54,75.72,758329.0,74.0624,74.3368,74.0232,74.1996,758329.0
2022-04-01 14:40:00,75.72,75.91,75.35,75.37,622881.0,74.1996,74.3858,73.837,73.8566,622881.0
2022-04-01 14:50:00,75.37,75.48,75.27,75.41,446975.0,73.8566,73.9644,73.7586,73.8958,446975.0
2022-04-01 15:00:00,75.41,75.94,75.38,75.74,663072.0,73.8958,74.4152,73.8664,74.2192,663072.0
2022-04-01 15:10:00,75.75,75.84,75.41,75.42,576863.0,74.229,74.3172,73.8958,73.9056,576863.0
2022-04-01 15:20:00,75.41,75.45,75.11,75.25,557371.0,73.8958,73.935,73.6018,73.739,557371.0
2022-04-01 15:30:00,75.25,75.37,75.09,75.34,718139.0,73.739,73.8566,73.5822,73.8272,718139.0
2022-04-01 15:40:00,75.32,75.49,75.21,75.46,748494.0,73.8076,73.9742,73.6998,73.9448,748494.0
2022-04-01 15:50:00,75.49,76.27,75.48,76.19,2010111.0,73.9742,74.7385,73.9644,74.6601,2010111.0
2022-04-04 09:30:00,76.9,77.41,76.51,76.95,1251113.0,75.3559,75.8557,74.9737,75.4049,1251113.0
2022-04-04 09:40:00,76.97,77.44,76.82,77.41,637657.0,75.4245,75.885,75.2775,75.8557,637657.0
2022-04-04 09:50:00,77.44,77.64,77.25,77.52,654310.0,75.885,76.081,75.6989,75.9634,654310.0
2022-04-04 10:00:00,77.54,77.9,77.18,77.87,563841.0,75.983,76.3358,75.6303,76.3064,563841.0
2022-04-04 10:10:00,77.87,78.18,77.55,77.8,835819.0,76.3064,76.6102,75.9928,76.2378,835819.0
2022-04-04 10:20:00,77.81,77.95,77.46,77.74,597484.0,76.2476,76.3848,75.9046,76.179,597484.0
2022-04-04 10:30:00,77.73,77.75,77.23,77.29,596027.0,76.1692,76.1888,75.6793,75.7381,596027.0
2022-04-04 10:40:00,77.29,77.31,76.82,76.93,494158.0,75.7381,75.7577,75.2775,75.3853,494158.0
2022-04-04 10:50:00,76.93,77.11,76.84,76.85,342825.0,75.3853,75.5617,75.2971,75.3069,342825.0
2022-04-04 11:00:00,76.84,77.22,76.84,77.04,391990.0,75.2971,75.6695,75.2971,75.4931,391990.0
2022-04-04 11:10:00,77.04,77.17,76.87,76.95,302482.0,75.4931,75.6205,75.3265,75.4049,302482.0
2022-04-04 11:20:00,76.94,77.2,76.8,77.2,412631.0,75.3951,75.6499,75.2579,75.6499,412631.0
2022-04-04 11:30:00,77.22,77.32,76.97,77.15,409444.0,75.6695,75.7675,75.4245,75.6009,409444.0
2022-04-04 11:40:00,77.13,77.6,77.04,77.4,555707.0,75.5813,76.0418,75.4931,75.8459,555707.0
2022-04-04 11:50:00,77.4,77.81,77.36,77.69,528018.0,75.8459,76.2476,75.8067,76.13,528018.0
2022-04-04 12:00:00,77.69,77.69,77.39,77.49,382736.0,76.13,76.13,75.8361,75.934,382736.0
2022-04-04 12:10:00,77.48,77.75,77.42,77.6,342784.0,75.9242,76.1888,75.8654,76.0418,342784.0
2022-04-04 12:20:00,77.6,77.61,77.44,77.48,202371.0,76.0418,76.0516,75.885,75.9242,202371.0
2022-04-04 12:30:00,77.48,77.55,77.32,77.34,255463.0,75.9242,75.9928,75.7675,75.7871,255463.0
2022-04-04 12:40:00,77.36,77.38,77.19,77.34,344016.0,75.8067,75.8263,75.6401,75.7871,344016.0
2022-04-04 12:50:00,77.34,77.39,77.2,77.29,272004.0,75.7871,75.8361,75.6499,75.7381,272004.0
2022-04-04 13:00:00,77.27,77.27,77.06,77.09,298264.0,75.7185,75.7185,75.5127,75.5421,298264.0
2022-04-04 13:10:00,77.09,77.11,76.95,76.99,313860.0,75.5421,75.5617,75.4049,75.4441,313860.0
2022-04-04 13:20:00,76.99,77.09,76.95,77.02,258577.0,75.4441,75.5421,75.4049,75.4735,258577.0
2022-04-04 13:30:00,77.02,77.03,76.86,76.86,266367.0,75.4735,75.4833,75.3167,75.3167,266367.0
2022-04-04 13:40:00,76.87,77.09,76.82,77.03,302043.0,75.3265,75.5421,75.2775,75.4833,302043.0
2022-04-04 13:50:00,77.04,77.13,76.95,77.08,326668.0,75.4931,75.5813,75.4049,75.5323,326668.0
2022-04-04 14:00:00,77.08,77.09,76.63,76.66,326681.0,75.5323,75.5421,75.0913,75.1207,326681.0
2022-04-04 14:10:00,76.65,76.85,76.64,76.81,206903.0,75.1109,75.3069,75.1011,75.2677,206903.0
2022-04-04 14:20:00,76.81,76.92,76.73,76.92,244300.0,75.2677,75.3755,75.1893,75.3755,244300.0
2022-04-04 14:30:00,76.91,77.06,76.85,77.03,258836.0,75.3657,75.5127,75.3069,75.4833,258836.0
2022-04-04 14:40:00,77.03,77.32,77.02,77.27,346868.0,75.4833,75.7675,75.4735,75.7185,346868.0
2022-04-04 14:50:00,77.28,77.3,77.11,77.19,375991.0,75.7283,75.7479,75.5617,75.6401,375991.0
2022-04-04 15:00:00,77.18,77.38,77.07,77.38,440886.0,75.6303,75.8263,75.5225,75.8263,440886.0
2022-04-04 15:10:00,77.38,77.47,77.28,77.46,493959.0,75.8263,75.9144,75.7283,75.9046,493959.0
2022-04-04 15:20:00,77.45,77.73,77.45,77.62,758945.0,75.8948,76.1692,75.8948,76.0614,758945.0
2022-04-04 15:30:00,77.64,77.76,77.52,77.69,644301.0,76.081,76.1986,75.9634,76.13,644301.0
2022-04-04 15:40:00,77.68,77.75,77.47,77.49,674280.0,76.1202,76.1888,75.9144,75.934,674280.0
2022-04-04 15:50:00,77.5,77.71,77.5,77.68,1143095.0,75.9438,76.1496,75.9438,76.1202,1143095.0
2022-04-05 09:30:00,76.78,78.02,76.67,76.87,847199.0,75.2383,76.4534,75.1305,75.3265,847199.0
2022-04-05 09:40:00,76.87,76.94,76.48,76.48,669005.0,75.3265,75.3951,74.9443,74.9443,669005.0
2022-04-05 09:50:00,76.49,76.51,76.1,76.37,569952.0,74.9541,74.9737,74.572,74.8365,569952.0
2022-04-05 10:00:00,76.36,76.55,75.47,75.58,770014.0,74.8267,75.0129,73.9546,74.0624,770014.0
2022-04-05 10:10:00,75.58,75.67,75.29,75.45,747990.0,74.0624,74.1506,73.7782,73.935,747990.0
2022-04-05 10:20:00,75.44,76.16,75.44,75.89,654781.0,73.9252,74.6307,73.9252,74.3662,654781.0
2022-04-05 10:30:00,75.89,76.12,75.48,75.66,400072.0,74.3662,74.5916,73.9644,74.1408,400072.0
2022-04-05 10:40:00,75.65,75.79,75.41,75.59,389186.0,74.131,74.2682,73.8958,74.0722,389186.0
2022-04-05 10:50:00,75.6,75.76,75.39,75.41,543913.0,74.082,74.2388,73.8762,73.8958,543913.0
2022-04-05 11:00:00,75.42,75.67,75.35,75.61,342166.0,73.9056,74.1506,73.837,74.0918,342166.0
2022-04-05 11:10:00,75.61,75.84,75.4,75.44,320493.0,74.0918,74.3172,73.886,73.9252,320493.0
2022-04-05 11:20:00,75.45,75.57,75.24,75.33,312949.0,73.935,74.0526,73.7292,73.8174,312949.0
2022-04-05 11:30:00,75.32,75.54,75.08,75.13,336822.0,73.8076,74.0232,73.5724,73.6214,336822.0
2022-04-05 11:40:00,75.13,75.19,74.86,74.96,609463.0,73.6214,73.6802,73.3569,73.4548,609463.0
2022-04-05 11:50:00,74.95,75.16,74.81,74.83,406781.0,73.445,73.6508,73.3079,73.3275,406781.0
2022-04-05 12:00:00,74.82,75.13,74.81,74.85,387460.0,73.3177,73.6214,73.3079,73.3471,387460.0
2022-04-05 12:10:00,74.86,74.97,74.74,74.77,452649.0,73.3569,73.4646,73.2393,73.2687,452649.0
2022-04-05 12:20:00,74.77,74.9,74.73,74.78,286559.0,73.2687,73.396,73.2295,73.2785,286559.0
2022-04-05 12:30:00,74.78,75.0,74.73,74.9,260777.0,73.2785,73.494,73.2295,73.396,260777.0
2022-04-05 12:40:00,74.89,74.95,74.75,74.94,224665.0,73.3863,73.445,73.2491,73.4352,224665.0
2022-04-05 12:50:00,74.95,75.08,74.9,75.02,243349.0,73.445,73.5724,73.396,73.5136,243349.0
2022-04-05 13:00:00,75.02,75.2,74.91,75.2,262420.0,73.5136,73.69,73.4058,73.69,262420.0
2022-04-05 13:10:00,75.2,75.26,75.04,75.09,235859.0,73.69,73.7488,73.5332,73.5822,235859.0
2022-04-05 13:20:00,75.1,75.11,74.85,74.94,186872.0,73.592,73.6018,73.3471,73.4352,186872.0
2022-04-05 13:30:00,74.94,74.95,74.82,74.88,198667.0,73.4352,73.445,73.3177,73.3765,198667.0
2022-04-05 13:40:00,74.9,74.9,74.57,74.63,395195.0,73.396,73.396,73.0727,73.1315,395195.0
2022-04-05 13:50:00,74.62,74.77,74.5,74.75,308066.0,73.1217,73.2687,73.0041,73.2491,308066.0
2022-04-05 14:00:00,74.76,74.86,74.66,74.76,184840.0,73.2589,73.3569,73.1609,73.2589,184840.0
2022-04-05 14:10:00,74.77,75.2,74.75,75.19,301557.0,73.2687,73.69,73.2491,73.6802,301557.0
2022-04-05 14:20:00,75.19,75.22,74.92,75.01,269658.0,73.6802,73.7096,73.4156,73.5038,269658.0
2022-04-05 14:30:00,75.01,75.07,74.79,74.81,248192.0,73.5038,73.5626,73.2883,73.3079,248192.0
2022-04-05 14:40:00,74.8,75.19,74.77,74.97,309763.0,73.2981,73.6802,73.2687,73.4646,309763.0
2022-04-05 14:50:00,74.97,74.99,74.71,74.75,274781.0,73.4646,73.4842,73.2099,73.2491,274781.0
2022-04-05 15:00:00,74.75,74.84,74.56,74.61,286963.0,73.2491,73.3373,73.0629,73.1119,286963.0
2022-04-05 15:10:00,74.61,74.63,74.49,74.51,361699.0,73.1119,73.1315,72.9943,73.0139,361699.0
2022-04-05 15:20:00,74.51,74.69,74.43,74.47,392124.0,73.0139,73.1903,72.9355,72.9747,392124.0
2022-04-05 15:30:00,74.46,74.5,74.3,74.41,556665.0,72.9649,73.0041,72.8081,72.9159,556665.0
2022-04-05 15:40:00,74.41,74.57,74.34,74.39,653160.0,72.9159,73.0727,72.8473,72.8963,653160.0
2022-04-05 15:50:00,74.39,74.78,74.36,74.63,1260896.0,72.8963,73.2785,72.8669,73.1315,1260896.0
2022-04-06 09:30:00,73.19,73.48,72.7,73.01,1798989.0,71.7204,72.0046,71.2402,71.544,1798989.0
2022-04-06 09:40:00,73.01,73.39,72.75,72.93,842892.0,71.544,71.9164,71.2892,71.4656,842892.0
2022-04-06 09:50:00,72.93,73.03,72.09,72.1,859507.0,71.4656,71.5636,70.6425,70.6523,859507.0
2022-04-06 10:00:00,72.09,72.22,71.47,71.84,1299921.0,70.6425,70.7699,70.0349,70.3975,1299921.0
2022-04-06 10:10:00,71.83,72.14,71.56,71.95,909556.0,70.3877,70.6915,70.1231,70.5053,909556.0
2022-04-06 10:20:00,71.94,72.15,71.78,72.0,903971.0,70.4955,70.7013,70.3387,70.5543,903971.0
2022-04-06 10:30:00,72.0,72.22,71.81,72.17,540563.0,70.5543,70.7699,70.3681,70.7209,540563.0
2022-04-06 10:40:00,72.16,72.9,72.07,72.78,755721.0,70.7111,71.4362,70.6229,71.3186,755721.0
2022-04-06 10:50:00,72.77,72.84,72.41,72.5,494628.0,71.3088,71.3774,70.956,71.0442,494628.0
2022-04-06 11:00:00,72.5,72.78,72.42,72.49,481269.0,71.0442,71.3186,70.9658,71.0344,481269.0
2022-04-06 11:10:00,72.49,73.05,72.48,72.64,741894.0,71.0344,71.5832,71.0246,71.1814,741894.0
2022-04-06 11:20:00,72.63,72.99,72.6,72.62,426886.0,71.1716,71.5244,71.1422,71.1618,426886.0
2022-04-06 11:30:00,72.66,72.75,72.47,72.64,275938.0,71.201,71.2892,71.0148,71.1814,275938.0
2022-04-06 11:40:00,72.64,72.77,72.43,72.67,282585.0,71.1814,71.3088,70.9756,71.2108,282585.0
2022-04-06 11:50:00,72.68,72.93,72.43,72.5,379440.0,71.2206,71.4656,70.9756,71.0442,379440.0
2022-04-06 12:00:00,72.49,72.54,72.34,72.4,256645.0,71.0344,71.0834,70.8875,70.9462,256645.0
2022-04-06 12:10:00,72.41,72.46,72.22,72.25,196633.0,70.956,71.005,70.7699,70.7993,196633.0
2022-04-06 12:20:00,72.25,72.26,72.07,72.09,207139.0,70.7993,70.8091,70.6229,70.6425,207139.0
2022-04-06 12:30:00,72.09,72.18,71.95,72.01,270408.0,70.6425,70.7307,70.5053,70.5641,270408.0
2022-04-06 12:40:00,72.01,72.06,71.82,71.98,186329.0,70.5641,70.6131,70.3779,70.5347,186329.0
2022-04-06 12:50:00,71.98,72.03,71.88,71.92,186936.0,70.5347,70.5837,70.4367,70.4759,186936.0
2022-04-06 13:00:00,71.91,72.11,71.79,72.09,334395.0,70.4661,70.6621,70.3485,70.6425,334395.0
2022-04-06 13:10:00,72.08,72.4,72.04,72.36,209154.0,70.6327,70.9462,70.5935,70.9071,209154.0
2022-04-06 13:20:00,72.35,72.75,72.34,72.75,465724.0,70.8973,71.2892,70.8875,71.2892,465724.0
2022-04-06 13:30:00,72.75,72.95,72.66,72.95,420156.0,71.2892,71.4852,71.201,71.4852,420156.0
2022-04-06 13:40:00,72.95,73.64,72.94,73.63,624978.0,71.4852,72.1613,71.4754,72.1516,624978.0
2022-04-06 13:50:00,73.63,73.73,73.29,73.4,368869.0,72.1516,72.2495,71.8184,71.9262,368869.0
2022-04-06 14:00:00,73.4,74.23,73.15,73.28,785301.0,71.9262,72.7395,71.6812,71.8086,785301.0
2022-04-06 14:10:00,73.25,73.42,72.93,73.09,556761.0,71.7792,71.9458,71.4656,71.6224,556761.0
2022-04-06 14:20:00,73.09,73.55,73.02,73.37,645859.0,71.6224,72.0732,71.5538,71.8968,645859.0
2022-04-06 14:30:00,73.38,74.25,73.26,73.69,735092.0,71.9066,72.7591,71.789,72.2103,735092.0
2022-04-06 14:40:00,73.69,74.0,73.51,73.67,511288.0,72.2103,72.5141,72.034,72.1907,511288.0
2022-04-06 14:50:00,73.68,74.52,73.67,74.42,593401.0,72.2005,73.0237,72.1907,72.9257,593401.0
2022-04-06 15:00:00,74.41,74.89,74.28,74.45,720721.0,72.9159,73.3863,72.7885,72.9551,720721.0
2022-04-06 15:10:00,74.45,74.66,74.09,74.09,529110.0,72.9551,73.1609,72.6023,72.6023,529110.0
2022-04-06 15:20:00,74.09,74.12,73.73,73.79,329719.0,72.6023,72.6317,72.2495,72.3083,329719.0
2022-04-06 15:30:00,73.78,74.03,73.57,74.01,492400.0,72.2985,72.5435,72.0928,72.5239,492400.0
2022-04-06 15:40:00,73.98,74.42,73.81,74.26,604145.0,72.4945,72.9257,72.3279,72.7689,604145.0
2022-04-06 15:50:00,74.27,74.38,73.7,73.79,1412555.0,72.7787,72.8865,72.2201,72.3083,1412555.0
2022-04-07 09:30:00,73.77,74.42,73.57,74.25,872616.0,72.2887,72.9257,72.0928,72.7591,872616.0
2022-04-07 09:40:00,74.26,74.41,73.26,73.41,884417.0,72.7689,72.9159,71.789,71.936,884417.0
2022-04-07 09:50:00,73.4,74.49,73.36,74.45,630444.0,71.9262,72.9943,71.887,72.9551,630444.0
2022-04-07 10:00:00,74.42,74.68,73.8,73.95,777321.0,72.9257,73.1805,72.3181,72.4651,777321.0
2022-04-07 10:10:00,73.95,74.18,73.63,73.84,334243.0,72.4651,72.6905,72.1516,72.3573,334243.0
2022-04-07 10:20:00,73.83,74.27,73.7,74.07,414859.0,72.3475,72.7787,72.2201,72.5827,414859.0
2022-04-07 10:30:00,74.07,74.36,73.35,73.38,396600.0,72.5827,72.8669,71.8772,71.9066,396600.0
2022-04-07 10:40:00,73.39,73.54,73.01,73.09,460349.0,71.9164,72.0634,71.544,71.6224,460349.0
2022-04-07 10:50:00,73.09,73.53,73.08,73.36,320786.0,71.6224,72.0536,71.6126,71.887,320786.0
2022-04-07 11:00:00,73.35,73.61,73.22,73.22,381623.0,71.8772,72.132,71.7498,71.7498,381623.0
2022-04-07 11:10:00,73.23,73.23,72.98,73.13,289321.0,71.7596,71.7596,71.5146,71.6616,289321.0
2022-04-07 11:20:00,73.13,73.29,72.89,72.99,259509.0,71.6616,71.8184,71.4264,71.5244,259509.0
2022-04-07 11:30:00,73.0,73.06,72.61,72.83,360286.0,71.5342,71.593,71.152,71.3676,360286.0
2022-04-07 11:40:00,72.82,72.87,72.54,72.55,277072.0,71.3578,71.4068,71.0834,71.0932,277072.0
2022-04-07 11:50:00,72.54,72.59,72.26,72.55,484251.0,71.0834,71.1324,70.8091,71.0932,484251.0
2022-04-07 12:00:00,72.55,72.6,72.37,72.44,339636.0,71.0932,71.1422,70.9169,70.9854,339636.0
2022-04-07 12:10:00,72.45,72.6,72.37,72.46,297978.0,70.9952,71.1422,70.9169,71.005,297978.0
2022-04-07 12:20:00,72.47,72.66,72.4,72.59,250537.0,71.0148,71.201,70.9462,71.1324,250537.0
2022-04-07 12:30:00,72.59,72.66,72.28,72.29,218333.0,71.1324,71.201,70.8287,70.8385,218333.0
2022-04-07 12:40:00,72.29,72.37,72.14,72.16,218747.0,70.8385,70.9169,70.6915,70.7111,218747.0
2022-04-07 12:50:00,72.15,72.52,72.13,72.47,265760.0,70.7013,71.0638,70.6817,71.0148,265760.0
2022-04-07 13:00:00,72.48,72.68,72.38,72.52,228606.0,71.0246,71.2206,70.9266,71.0638,228606.0
2022-04-07 13:10:00,72.51,72.95,72.45,72.89,345078.0,71.054,71.4852,70.9952,71.4264,345078.0
2022-04-07 13:20:00,72.9,73.16,72.86,73.01,330248.0,71.4362,71.691,71.397,71.544,330248.0
2022-04-07 13:30:00,73.01,73.2,72.91,72.93,408622.0,71.544,71.7302,71.446,71.4656,408622.0
2022-04-07 13:40:00,72.93,73.08,72.73,72.79,239728.0,71.4656,71.6126,71.2696,71.3284,239728.0
2022-04-07 13:50:00,72.79,73.35,72.71,73.28,318549.0,71.3284,71.8772,71.25,71.8086,318549.0
2022-04-07 14:00:00,73.31,73.58,73.3,73.55,398167.0,71.838,72.1026,71.8282,72.0732,398167.0
2022-04-07 14:10:00,73.55,73.55,73.22,73.26,373227.0,72.0732,72.0732,71.7498,71.789,373227.0
2022-04-07 14:20:00,73.27,73.85,73.26,73.56,332270.0,71.7988,72.3671,71.789,72.083,332270.0
2022-04-07 14:30:00,73.57,73.65,73.26,73.36,258601.0,72.0928,72.1711,71.789,71.887,258601.0
2022-04-07 14:40:00,73.35,73.41,73.16,73.34,369096.0,71.8772,71.936,71.691,71.8674,369096.0
2022-04-07 14:50:00,73.33,73.77,73.24,73.67,386136.0,71.8576,72.2887,71.7694,72.1907,386136.0
2022-04-07 15:00:00,73.65,73.9,73.62,73.76,446145.0,72.1711,72.4161,72.1418,72.2789,446145.0
2022-04-07 15:10:00,73.77,74.04,73.68,73.93,379655.0,72.2887,72.5533,72.2005,72.4455,379655.0
2022-04-07 15:20:00,73.92,73.92,73.68,73.78,374518.0,72.4357,72.4357,72.2005,72.2985,374518.0
2022-04-07 15:30:00,73.79,74.0,73.77,73.99,344565.0,72.3083,72.5141,72.2887,72.5043,344565.0
2022-04-07 15:40:00,73.99,74.11,73.7,73.75,580710.0,72.5043,72.6219,72.2201,72.2691,580710.0
2022-04-07 15:50:00,73.74,73.74,73.17,73.27,1209357.0,72.2593,72.2593,71.7008,71.7988,1209357.0
2022-04-08 09:30:00,72.5,72.84,71.41,71.63,1355378.0,71.1427,71.4764,70.0731,70.289,1355378.0
2022-04-08 09:40:00,71.61,71.87,71.46,71.66,601549.0,70.2694,70.5245,70.1222,70.3184,601549.0
2022-04-08 09:50:00,71.62,71.72,71.02,71.17,857836.0,70.2792,70.3773,69.6904,69.8376,857836.0
2022-04-08 10:00:00,71.17,71.66,71.08,71.52,773254.0,69.8376,70.3184,69.7493,70.1811,773254.0
2022-04-08 10:10:00,71.52,71.52,70.83,71.29,666829.0,70.1811,70.1811,69.504,69.9554,666829.0
2022-04-08 10:20:00,71.3,72.13,71.25,71.98,680442.0,69.9652,70.7796,69.9161,70.6325,680442.0
2022-04-08 10:30:00,71.96,72.4,71.96,72.38,616210.0,70.6128,71.0446,70.6128,71.025,616210.0
2022-04-08 10:40:00,72.37,72.5,71.87,71.89,826846.0,71.0152,71.1427,70.5245,70.5441,826846.0
2022-04-08 10:50:00,71.91,72.77,71.89,72.62,568191.0,70.5638,71.4077,70.5441,71.2605,568191.0
2022-04-08 11:00:00,72.6,72.65,72.07,72.23,465874.0,71.2408,71.2899,70.7208,70.8778,465874.0
2022-04-08 11:10:00,72.24,72.28,72.03,72.08,365647.0,70.8876,70.9268,70.6815,70.7306,365647.0
2022-04-08 11:20:00,72.07,72.12,71.86,72.11,250709.0,70.7208,70.7698,70.5147,70.76,250709.0
2022-04-08 11:30:00,72.13,72.26,71.8,71.96,237657.0,70.7796,70.9072,70.4558,70.6128,237657.0
2022-04-08 11:40:00,71.97,72.14,71.83,71.97,202422.0,70.6226,70.7895,70.4853,70.6226,202422.0
2022-04-08 11:50:00,71.98,72.3,71.94,72.18,237168.0,70.6325,70.9465,70.5932,70.8287,237168.0
2022-04-08 12:00:00,72.17,72.36,72.03,72.11,183553.0,70.8189,71.0053,70.6815,70.76,183553.0
2022-04-08 12:10:00,72.09,72.42,72.05,72.35,215292.0,70.7404,71.0642,70.7011,70.9955,215292.0
2022-04-08 12:20:00,72.36,72.61,72.35,72.53,296879.0,71.0053,71.2507,70.9955,71.1722,296879.0
2022-04-08 12:30:00,72.53,72.74,72.44,72.72,266951.0,71.1722,71.3782,71.0838,71.3586,266951.0
2022-04-08 12:40:00,72.72,72.85,72.53,72.54,335587.0,71.3586,71.4862,71.1722,71.182,335587.0
2022-04-08 12:50:00,72.54,72.83,72.47,72.73,335025.0,71.182,71.4665,71.1133,71.3684,335025.0
2022-04-08 13:00:00,72.72,72.72,72.49,72.6,154356.0,71.3586,71.3586,71.1329,71.2408,154356.0
2022-04-08 13:10:00,72.6,72.6,72.17,72.21,264947.0,71.2408,71.2408,70.8189,70.8582,264947.0
2022-04-08 13:20:00,72.21,72.35,72.03,72.15,254038.0,70.8582,70.9955,70.6815,70.7993,254038.0
2022-04-08 13:30:00,72.15,72.24,72.1,72.21,265796.0,70.7993,70.8876,70.7502,70.8582,265796.0
2022-04-08 13:40:00,72.22,72.24,72.02,72.07,164612.0,70.868,70.8876,70.6717,70.7208,164612.0
2022-04-08 13:50:00,72.07,72.27,72.04,72.13,255839.0,70.7208,70.917,70.6913,70.7796,255839.0
2022-04-08 14:00:00,72.13,72.29,72.04,72.28,296781.0,70.7796,70.9367,70.6913,70.9268,296781.0
2022-04-08 14:10:00,72.28,72.45,72.25,72.4,178368.0,70.9268,71.0937,70.8974,71.0446,178368.0
2022-04-08 14:20:00,72.39,72.54,71.91,71.95,336943.0,71.0348,71.182,70.5638,70.603,336943.0
2022-04-08 14:30:00,71.95,71.99,71.82,71.96,204066.0,70.603,70.6423,70.4755,70.6128,204066.0
2022-04-08 14:40:00,71.91,72.14,71.81,72.14,200667.0,70.5638,70.7895,70.4656,70.7895,200667.0
2022-04-08 14:50:00,72.14,72.34,72.09,72.21,285954.0,70.7895,70.9857,70.7404,70.8582,285954.0
2022-04-08 15:00:00,72.19,72.25,72.0,72.05,198898.0,70.8385,70.8974,70.6521,70.7011,198898.0
2022-04-08 15:10:00,72.04,72.46,71.94,72.21,409332.0,70.6913,71.1035,70.5932,70.8582,409332.0
2022-04-08 15:20:00,72.2,72.29,72.05,72.2,201855.0,70.8483,70.9367,70.7011,70.8483,201855.0
2022-04-08 15:30:00,72.2,72.32,72.1,72.22,362444.0,70.8483,70.9661,70.7502,70.868,362444.0
2022-04-08 15:40:00,72.21,72.43,72.16,72.33,521020.0,70.8582,71.074,70.8091,70.9759,521020.0
2022-04-08 15:50:00,72.32,72.44,72.06,72.14,1137793.0,70.9661,71.0838,70.711,70.7895,1137793.0
2022-04-11 09:30:00,70.55,70.76,70.09,70.32,1510811.0,69.2292,69.4353,68.7778,69.0035,1510811.0
2022-04-11 09:40:00,70.35,71.08,70.13,70.95,1050152.0,69.033,69.7493,68.8171,69.6217,1050152.0
2022-04-11 09:50:00,70.93,71.42,70.24,71.27,758071.0,69.6021,70.0829,68.925,69.9357,758071.0
2022-04-11 10:00:00,71.25,71.75,70.94,71.71,529851.0,69.9161,70.4068,69.6119,70.3675,529851.0
2022-04-11 10:10:00,71.7,71.91,71.23,71.6,531539.0,70.3577,70.5638,69.8965,70.2596,531539.0
2022-04-11 10:20:00,71.6,71.98,71.32,71.45,485701.0,70.2596,70.6325,69.9848,70.1124,485701.0
2022-04-11 10:30:00,71.49,72.09,71.42,71.56,581830.0,70.1516,70.7404,70.0829,70.2203,581830.0
2022-04-11 10:40:00,71.55,71.74,71.39,71.53,290757.0,70.2105,70.3969,70.0535,70.1909,290757.0
2022-04-11 10:50:00,71.54,71.76,71.41,71.49,271090.0,70.2007,70.4166,70.0731,70.1516,271090.0
2022-04-11 11:00:00,71.49,71.58,71.21,71.4,277113.0,70.1516,70.2399,69.8769,70.0633,277113.0
2022-04-11 11:10:00,71.41,71.78,71.37,71.65,286029.0,70.0731,70.4362,70.0339,70.3086,286029.0
2022-04-11 11:20:00,71.62,71.78,71.48,71.62,307763.0,70.2792,70.4362,70.1418,70.2792,307763.0
2022-04-11 11:30:00,71.61,72.25,71.61,72.02,355537.0,70.2694,70.8974,70.2694,70.6717,355537.0
2022-04-11 11:40:00,72.01,72.08,71.7,71.72,252328.0,70.6619,70.7306,70.3577,70.3773,252328.0
2022-04-11 11:50:00,71.73,71.92,71.64,71.85,355038.0,70.3871,70.5736,70.2988,70.5049,355038.0
2022-04-11 12:00:00,71.85,72.17,71.73,72.07,328023.0,70.5049,70.8189,70.3871,70.7208,328023.0
2022-04-11 12:10:00,72.08,72.17,71.89,72.12,286807.0,70.7306,70.8189,70.5441,70.7698,286807.0
2022-04-11 12:20:00,72.13,72.25,71.97,72.07,263616.0,70.7796,70.8974,70.6226,70.7208,263616.0
2022-04-11 12:30:00,72.07,72.33,71.97,72.31,282135.0,70.7208,70.9759,70.6226,70.9563,282135.0
2022-04-11 12:40:00,72.31,72.33,72.08,72.31,287214.0,70.9563,70.9759,70.7306,70.9563,287214.0
2022-04-11 12:50:00,72.3,72.44,72.12,72.42,450993.0,70.9465,71.0838,70.7698,71.0642,450993.0
2022-04-11 13:00:00,72.41,72.68,72.32,72.36,461270.0,71.0544,71.3194,70.9661,71.0053,461270.0
2022-04-11 13:10:00,72.36,72.51,72.17,72.22,278983.0,71.0053,71.1525,70.8189,70.868,278983.0
2022-04-11 13:20:00,72.23,72.55,72.17,72.45,219489.0,70.8778,71.1918,70.8189,71.0937,219489.0
2022-04-11 13:30:00,72.44,72.71,72.43,72.53,300225.0,71.0838,71.3488,71.074,71.1722,300225.0
2022-04-11 13:40:00,72.5,72.68,72.47,72.52,217573.0,71.1427,71.3194,71.1133,71.1623,217573.0
2022-04-11 13:50:00,72.54,72.82,72.49,72.68,304522.0,71.182,71.4567,71.1329,71.3194,304522.0
2022-04-11 14:00:00,72.67,72.81,72.42,72.71,290265.0,71.3095,71.4469,71.0642,71.3488,290265.0
2022-04-11 14:10:00,72.68,72.71,72.34,72.36,322269.0,71.3194,71.3488,70.9857,71.0053,322269.0
2022-04-11 14:20:00,72.36,72.41,72.27,72.36,195174.0,71.0053,71.0544,70.917,71.0053,195174.0
2022-04-11 14:30:00,72.34,72.39,72.22,72.35,200592.0,70.9857,71.0348,70.868,70.9955,200592.0
2022-04-11 14:40:00,72.34,72.72,72.28,72.7,285169.0,70.9857,71.3586,70.9268,71.339,285169.0
2022-04-11 14:50:00,72.7,72.76,72.6,72.73,254696.0,71.339,71.3979,71.2408,71.3684,254696.0
2022-04-11 15:00:00,72.74,72.91,72.48,72.67,370817.0,71.3782,71.545,71.1231,71.3095,370817.0
2022-04-11 15:10:00,72.67,72.82,72.55,72.65,361534.0,71.3095,71.4567,71.1918,71.2899,361534.0
2022-04-11 15:20:00,72.65,72.73,72.42,72.46,260651.0,71.2899,71.3684,71.0642,71.1035,260651.0
2022-04-11 15:30:00,72.47,72.57,72.18,72.27,412367.0,71.1133,71.2114,70.8287,70.917,412367.0
2022-04-11 15:40:00,72.26,72.27,71.98,72.19,540874.0,70.9072,70.917,70.6325,70.8385,540874.0
2022-04-11 15:50:00,72.19,72.23,71.89,72.03,976167.0,70.8385,70.8778,70.5441,70.6815,976167.0
2022-04-12 09:30:00,72.77,73.49,72.26,72.71,1009964.0,71.4077,72.1142,70.9072,71.3488,1009964.0
2022-04-12 09:40:00,72.72,73.5,72.64,73.34,727064.0,71.3586,72.124,71.2801,71.967,727064.0
2022-04-12 09:50:00,73.33,73.58,73.08,73.43,593080.0,71.9572,72.2025,71.7119,72.0553,593080.0
2022-04-12 10:00:00,73.45,73.59,73.0,73.16,647661.0,72.0749,72.2123,71.6334,71.7904,647661.0
2022-04-12 10:10:00,73.17,73.4,72.72,72.73,542885.0,71.8002,72.0259,71.3586,71.3684,542885.0
2022-04-12 10:20:00,72.73,73.19,72.63,72.87,352426.0,71.3684,71.8198,71.2703,71.5058,352426.0
2022-04-12 10:30:00,72.87,73.09,72.43,72.53,413019.0,71.5058,71.7217,71.074,71.1722,413019.0
2022-04-12 10:40:00,72.53,72.62,72.15,72.22,417765.0,71.1722,71.2605,70.7993,70.868,417765.0
2022-04-12 10:50:00,72.2,72.52,71.97,72.45,397850.0,70.8483,71.1623,70.6226,71.0937,397850.0
2022-04-12 11:00:00,72.44,72.56,72.13,72.13,331894.0,71.0838,71.2016,70.7796,70.7796,331894.0
2022-04-12 11:10:00,72.13,72.38,72.01,72.35,383155.0,70.7796,71.025,70.6619,70.9955,383155.0
2022-04-12 11:20:00,72.35,72.84,72.29,72.76,450970.0,70.9955,71.4764,70.9367,71.3979,450970.0
2022-04-12 11:30:00,72.78,72.99,72.69,72.79,339703.0,71.4175,71.6235,71.3292,71.4273,339703.0
2022-04-12 11:40:00,72.77,72.88,72.55,72.65,224341.0,71.4077,71.5156,71.1918,71.2899,224341.0
2022-04-12 11:50:00,72.67,72.98,72.61,72.84,209600.0,71.3095,71.6137,71.2507,71.4764,209600.0
2022-04-12 12:00:00,72.86,72.95,72.58,72.66,161453.0,71.496,71.5843,71.2212,71.2997,161453.0
2022-04-12 12:10:00,72.65,73.07,72.52,72.99,258307.0,71.2899,71.7021,71.1623,71.6235,258307.0
2022-04-12 12:20:00,72.99,72.99,72.5,72.66,245093.0,71.6235,71.6235,71.1427,71.2997,245093.0
2022-04-12 12:30:00,72.65,72.93,72.64,72.84,204477.0,71.2899,71.5647,71.2801,71.4764,204477.0
2022-04-12 12:40:00,72.84,73.01,72.63,73.01,208850.0,71.4764,71.6432,71.2703,71.6432,208850.0
2022-04-12 12:50:00,73.01,73.19,72.93,73.03,267656.0,71.6432,71.8198,71.5647,71.6628,267656.0
2022-04-12 13:00:00,73.02,73.11,72.69,72.96,186496.0,71.653,71.7413,71.3292,71.5941,186496.0
2022-04-12 13:10:00,72.95,73.24,72.87,73.05,240020.0,71.5843,71.8689,71.5058,71.6824,240020.0
2022-04-12 13:20:00,73.03,73.23,72.83,72.86,248342.0,71.6628,71.8591,71.4665,71.496,248342.0
2022-04-12 13:30:00,72.87,72.97,72.71,72.75,175789.0,71.5058,71.6039,71.3488,71.388,175789.0
2022-04-12 13:40:00,72.74,72.81,72.39,72.47,237955.0,71.3782,71.4469,71.0348,71.1133,237955.0
2022-04-12 13:50:00,72.47,72.48,72.19,72.29,255109.0,71.1133,71.1231,70.8385,70.9367,255109.0
2022-04-12 14:00:00,72.29,72.43,72.12,72.28,356549.0,70.9367,71.074,70.7698,70.9268,356549.0
2022-04-12 14:10:00,72.26,72.29,71.76,71.91,270820.0,70.9072,70.9367,70.4166,70.5638,270820.0
2022-04-12 14:20:00,71.91,71.99,71.7,71.78,250212.0,70.5638,70.6423,70.3577,70.4362,250212.0
2022-04-12 14:30:00,71.77,71.93,71.65,71.79,276099.0,70.4264,70.5834,70.3086,70.446,276099.0
2022-04-12 14:40:00,71.79,72.15,71.75,72.11,336755.0,70.446,70.7993,70.4068,70.76,336755.0
2022-04-12 14:50:00,72.09,72.18,71.93,72.0,258856.0,70.7404,70.8287,70.5834,70.6521,258856.0
2022-04-12 15:00:00,72.0,72.05,71.59,71.6,333454.0,70.6521,70.7011,70.2498,70.2596,333454.0
2022-04-12 15:10:00,71.57,71.87,71.57,71.86,241166.0,70.2301,70.5245,70.2301,70.5147,241166.0
2022-04-12 15:20:00,71.87,71.98,71.67,71.78,503599.0,70.5245,70.6325,70.3283,70.4362,503599.0
2022-04-12 15:30:00,71.75,72.18,71.69,72.09,554471.0,70.4068,70.8287,70.3479,70.7404,554471.0
2022-04-12 15:40:00,72.09,72.3,71.92,72.14,541607.0,70.7404,70.9465,70.5736,70.7895,541607.0
2022-04-12 15:50:00,72.13,72.23,71.91,71.95,828042.0,70.7796,70.8778,70.5638,70.603,828042.0
2022-04-13 09:30:00,72.48,73.49,71.86,73.31,1137547.0,71.1231,72.1142,70.5147,71.9376,1137547.0
2022-04-13 09:40:00,73.33,73.58,72.97,73.24,881283.0,71.9572,72.2025,71.6039,71.8689,881283.0
2022-04-13 09:50:00,73.26,73.32,72.45,72.72,544580.0,71.8885,71.9474,71.0937,71.3586,544580.0
2022-04-13 10:00:00,72.67,73.39,72.55,72.93,669418.0,71.3095,72.0161,71.1918,71.5647,669418.0
2022-04-13 10:10:00,72.92,73.61,72.8,73.58,601545.0,71.5549,72.2319,71.4371,72.2025,601545.0
2022-04-13 10:20:00,73.57,73.7,73.35,73.41,425779.0,72.1927,72.3203,71.9768,72.0357,425779.0
2022-04-13 10:30:00,73.41,73.66,73.32,73.39,309508.0,72.0357,72.281,71.9474,72.0161,309508.0
2022-04-13 10:40:00,73.37,73.6,73.23,73.48,344042.0,71.9964,72.2221,71.8591,72.1044,344042.0
2022-04-13 10:50:00,73.47,73.54,73.1,73.19,470759.0,72.0946,72.1633,71.7315,71.8198,470759.0
2022-04-13 11:00:00,73.18,73.48,73.07,73.4,355612.0,71.81,72.1044,71.7021,72.0259,355612.0
2022-04-13 11:10:00,73.4,73.61,73.36,73.58,288806.0,72.0259,72.2319,71.9866,72.2025,288806.0
2022-04-13 11:20:00,73.58,73.75,73.52,73.58,529180.0,72.2025,72.3693,72.1436,72.2025,529180.0
2022-04-13 11:30:00,73.58,73.62,73.33,73.4,312400.0,72.2025,72.2418,71.9572,72.0259,312400.0
2022-04-13 11:40:00,73.4,73.4,73.13,73.17,202703.0,72.0259,72.0259,71.7609,71.8002,202703.0
2022-04-13 11:50:00,73.17,73.18,72.95,73.09,322643.0,71.8002,71.81,71.5843,71.7217,322643.0
2022-04-13 12:00:00,73.09,73.1,72.85,72.89,205903.0,71.7217,71.7315,71.4862,71.5254,205903.0
2022-04-13 12:10:00,72.89,72.9,72.63,72.78,272515.0,71.5254,71.5352,71.2703,71.4175,272515.0
2022-04-13 12:20:00,72.79,72.85,72.61,72.62,382120.0,71.4273,71.4862,71.2507,71.2605,382120.0
2022-04-13 12:30:00,72.62,72.99,72.61,72.95,278426.0,71.2605,71.6235,71.2507,71.5843,278426.0
2022-04-13 12:40:00,72.94,73.09,72.78,72.79,325464.0,71.5745,71.7217,71.4175,71.4273,325464.0
2022-04-13 12:50:00,72.8,72.89,72.62,72.73,192259.0,71.4371,71.5254,71.2605,71.3684,192259.0
2022-04-13 13:00:00,72.75,72.82,72.61,72.7,189761.0,71.388,71.4567,71.2507,71.339,189761.0
2022-04-13 13:10:00,72.71,72.86,72.47,72.52,265317.0,71.3488,71.496,71.1133,71.1623,265317.0
2022-04-13 13:20:00,72.52,72.63,72.44,72.53,187179.0,71.1623,71.2703,71.0838,71.1722,187179.0
2022-04-13 13:30:00,72.54,72.57,72.29,72.36,185857.0,71.182,71.2114,70.9367,71.0053,185857.0
2022-04-13 13:40:00,72.36,72.5,72.34,72.4,156831.0,71.0053,71.1427,70.9857,71.0446,156831.0
2022-04-13 13:50:00,72.4,72.4,72.13,72.37,342825.0,71.0446,71.0446,70.7796,71.0152,342825.0
2022-04-13 14:00:00,72.37,72.55,72.28,72.45,201077.0,71.0152,71.1918,70.9268,71.0937,201077.0
2022-04-13 14:10:00,72.44,72.44,72.21,72.37,208589.0,71.0838,71.0838,70.8582,71.0152,208589.0
2022-04-13 14:20:00,72.38,72.46,72.25,72.27,211402.0,71.025,71.1035,70.8974,70.917,211402.0
2022-04-13 14:30:00,72.27,72.37,72.17,72.28,240643.0,70.917,71.0152,70.8189,70.9268,240643.0
2022-04-13 14:40:00,72.28,72.43,72.27,72.41,227165.0,70.9268,71.074,70.917,71.0544,227165.0
2022-04-13 14:50:00,72.41,72.55,72.36,72.46,240604.0,71.0544,71.1918,71.0053,71.1035,240604.0
2022-04-13 15:00:00,72.47,72.67,72.31,72.63,404837.0,71.1133,71.3095,70.9563,71.2703,404837.0
2022-04-13 15:10:00,72.64,72.67,72.56,72.63,244210.0,71.2801,71.3095,71.2016,71.2703,244210.0
2022-04-13 15:20:00,72.62,72.71,72.55,72.67,222212.0,71.2605,71.3488,71.1918,71.3095,222212.0
2022-04-13 15:30:00,72.68,72.88,72.68,72.86,448854.0,71.3194,71.5156,71.3194,71.496,448854.0
2022-04-13 15:40:00,72.86,72.87,72.4,72.4,581259.0,71.496,71.5058,71.0446,71.0446,581259.0
2022-04-13 15:50:00,72.41,72.47,72.16,72.36,1255275.0,71.0544,71.1133,70.8091,71.0053,1255275.0
2022-04-14 09:30:00,72.6,72.81,71.9,71.9,1258543.0,71.2408,71.4469,70.554,70.554,1258543.0
2022-04-14 09:40:00,71.92,71.92,71.23,71.57,734193.0,70.5736,70.5736,69.8965,70.2301,734193.0
2022-04-14 09:50:00,71.56,71.88,71.42,71.7,468255.0,70.2203,70.5343,70.0829,70.3577,468255.0
2022-04-14 10:00:00,71.7,71.96,71.42,71.59,509034.0,70.3577,70.6128,70.0829,70.2498,509034.0
2022-04-14 10:10:00,71.62,72.17,71.54,72.04,385996.0,70.2792,70.8189,70.2007,70.6913,385996.0
2022-04-14 10:20:00,72.01,72.33,71.9,72.13,452854.0,70.6619,70.9759,70.554,70.7796,452854.0
2022-04-14 10:30:00,72.12,72.41,72.0,72.06,357482.0,70.7698,71.0544,70.6521,70.711,357482.0
2022-04-14 10:40:00,72.04,72.08,71.61,71.73,417726.0,70.6913,70.7306,70.2694,70.3871,417726.0
2022-04-14 10:50:00,71.71,71.71,71.45,71.46,239304.0,70.3675,70.3675,70.1124,70.1222,239304.0
2022-04-14 11:00:00,71.47,71.73,71.39,71.61,338549.0,70.132,70.3871,70.0535,70.2694,338549.0
2022-04-14 11:10:00,71.61,71.78,71.42,71.46,236015.0,70.2694,70.4362,70.0829,70.1222,236015.0
2022-04-14 11:20:00,71.49,71.82,71.35,71.77,286346.0,70.1516,70.4755,70.0143,70.4264,286346.0
2022-04-14 11:30:00,71.76,71.86,71.48,71.5,184484.0,70.4166,70.5147,70.1418,70.1614,184484.0
2022-04-14 11:40:00,71.52,71.62,71.25,71.38,248281.0,70.1811,70.2792,69.9161,70.0437,248281.0
2022-04-14 11:50:00,71.38,71.39,71.25,71.27,187558.0,70.0437,70.0535,69.9161,69.9357,187558.0
2022-04-14 12:00:00,71.26,71.32,71.11,71.2,265308.0,69.9259,69.9848,69.7787,69.8671,265308.0
2022-04-14 12:10:00,71.17,71.24,71.01,71.07,330871.0,69.8376,69.9063,69.6806,69.7395,330871.0
2022-04-14 12:20:00,71.09,71.16,70.91,70.94,241851.0,69.7591,69.8278,69.5825,69.6119,241851.0
2022-04-14 12:30:00,70.94,71.1,70.9,71.01,203529.0,69.6119,69.7689,69.5727,69.6806,203529.0
2022-04-14 12:40:00,71.0,71.03,70.84,70.85,253033.0,69.6708,69.7002,69.5138,69.5236,253033.0
2022-04-14 12:50:00,70.85,71.01,70.79,70.99,251638.0,69.5236,69.6806,69.4647,69.661,251638.0
2022-04-14 13:00:00,71.0,71.04,70.87,70.89,174116.0,69.6708,69.7101,69.5432,69.5629,174116.0
2022-04-14 13:10:00,70.88,70.94,70.7,70.72,289618.0,69.553,69.6119,69.3764,69.396,289618.0
2022-04-14 13:20:00,70.72,70.92,70.72,70.81,213866.0,69.396,69.5923,69.396,69.4844,213866.0
2022-04-14 13:30:00,70.81,71.08,70.77,70.98,182986.0,69.4844,69.7493,69.4451,69.6512,182986.0
2022-04-14 13:40:00,70.98,71.2,70.93,71.2,184518.0,69.6512,69.8671,69.6021,69.8671,184518.0
2022-04-14 13:50:00,71.2,71.2,71.01,71.1,187952.0,69.8671,69.8671,69.6806,69.7689,187952.0
2022-04-14 14:00:00,71.1,71.33,71.01,71.18,403610.0,69.7689,69.9946,69.6806,69.8474,403610.0
2022-04-14 14:10:00,71.19,71.2,71.01,71.04,125676.0,69.8572,69.8671,69.6806,69.7101,125676.0
2022-04-14 14:20:00,71.04,71.04,70.88,70.95,182174.0,69.7101,69.7101,69.553,69.6217,182174.0
2022-04-14 14:30:00,70.94,70.97,70.71,70.73,252148.0,69.6119,69.6414,69.3862,69.4059,252148.0
2022-04-14 14:40:00,70.74,70.82,70.7,70.72,169348.0,69.4157,69.4942,69.3764,69.396,169348.0
2022-04-14 14:50:00,70.73,70.75,70.42,70.43,381408.0,69.4059,69.4255,69.1017,69.1115,381408.0
2022-04-14 15:00:00,70.42,70.55,70.33,70.36,378949.0,69.1017,69.2292,69.0133,69.0428,378949.0
2022-04-14 15:10:00,70.36,70.55,70.3,70.54,328537.0,69.0428,69.2292,68.9839,69.2194,328537.0
2022-04-14 15:20:00,70.54,70.61,70.36,70.39,230709.0,69.2194,69.2881,69.0428,69.0722,230709.0
2022-04-14 15:30:00,70.39,70.42,70.11,70.13,542475.0,69.0722,69.1017,68.7975,68.8171,542475.0
2022-04-14 15:40:00,70.12,70.35,70.1,70.33,584552.0,68.8073,69.033,68.7877,69.0133,584552.0
2022-04-14 15:50:00,70.32,70.59,70.09,70.13,1276409.0,69.0035,69.2685,68.7778,68.8171,1276409.0
2022-04-18 09:30:00,70.25,71.03,70.05,70.61,913143.0,68.9348,69.7002,68.7386,69.2881,913143.0
2022-04-18 09:40:00,70.62,70.87,70.36,70.6,655325.0,69.2979,69.5432,69.0428,69.2783,655325.0
2022-04-18 09:50:00,70.62,71.03,70.22,70.98,644075.0,69.2979,69.7002,68.9054,69.6512,644075.0
2022-04-18 10:00:00,70.95,71.39,70.79,71.03,425939.0,69.6217,70.0535,69.4647,69.7002,425939.0
2022-04-18 10:10:00,71.04,71.55,70.93,71.2,586037.0,69.7101,70.2105,69.6021,69.8671,586037.0
2022-04-18 10:20:00,71.19,71.66,71.1,71.58,431936.0,69.8572,70.3184,69.7689,70.2399,431936.0
2022-04-18 10:30:00,71.58,71.9,71.56,71.89,795498.0,70.2399,70.554,70.2203,70.5441,795498.0
2022-04-18 10:40:00,71.88,72.05,71.62,71.71,464651.0,70.5343,70.7011,70.2792,70.3675,464651.0
2022-04-18 10:50:00,71.72,71.8,71.45,71.55,334864.0,70.3773,70.4558,70.1124,70.2105,334864.0
2022-04-18 11:00:00,71.55,71.79,71.45,71.66,248831.0,70.2105,70.446,70.1124,70.3184,248831.0
2022-04-18 11:10:00,71.66,71.83,71.34,71.43,324430.0,70.3184,70.4853,70.0044,70.0928,324430.0
2022-04-18 11:20:00,71.42,71.46,71.24,71.37,251016.0,70.0829,70.1222,69.9063,70.0339,251016.0
2022-04-18 11:30:00,71.32,71.35,71.14,71.19,291311.0,69.9848,70.0143,69.8082,69.8572,291311.0
2022-04-18 11:40:00,71.19,71.19,70.91,70.93,330764.0,69.8572,69.8572,69.5825,69.6021,330764.0
2022-04-18 11:50:00,70.95,71.41,70.92,71.39,271015.0,69.6217,70.0731,69.5923,70.0535,271015.0
2022-04-18 12:00:00,71.36,71.45,71.17,71.19,229645.0,70.0241,70.1124,69.8376,69.8572,229645.0
2022-04-18 12:10:00,71.18,71.2,70.72,70.74,194877.0,69.8474,69.8671,69.396,69.4157,194877.0
2022-04-18 12:20:00,70.75,70.82,70.65,70.76,262019.0,69.4255,69.4942,69.3274,69.4353,262019.0
2022-04-18 12:30:00,70.76,70.88,70.72,70.81,230962.0,69.4353,69.553,69.396,69.4844,230962.0
2022-04-18 12:40:00,70.82,71.05,70.75,71.0,317221.0,69.4942,69.7199,69.4255,69.6708,317221.0
2022-04-18 12:50:00,71.01,71.04,70.87,70.9,325036.0,69.6806,69.7101,69.5432,69.5727,325036.0
2022-04-18 13:00:00,70.9,71.2,70.81,71.19,215193.0,69.5727,69.8671,69.4844,69.8572,215193.0
2022-04-18 13:10:00,71.18,71.31,71.13,71.15,234175.0,69.8474,69.975,69.7984,69.818,234175.0
2022-04-18 13:20:00,71.14,71.34,71.12,71.19,234824.0,69.8082,70.0044,69.7886,69.8572,234824.0
2022-04-18 13:30:00,71.18,71.68,71.16,71.56,314367.0,69.8474,70.3381,69.8278,70.2203,314367.0
2022-04-18 13:40:00,71.56,71.79,71.47,71.71,279605.0,70.2203,70.446,70.132,70.3675,279605.0
2022-04-18 13:50:00,71.7,71.86,71.63,71.69,411344.0,70.3577,70.5147,70.289,70.3479,411344.0
2022-04-18 14:00:00,71.7,71.82,71.56,71.61,229331.0,70.3577,70.4755,70.2203,70.2694,229331.0
2022-04-18 14:10:00,71.61,71.85,71.57,71.62,342356.0,70.2694,70.5049,70.2301,70.2792,342356.0
2022-04-18 14:20:00,71.63,72.1,71.6,71.86,421478.0,70.289,70.7502,70.2596,70.5147,421478.0
2022-04-18 14:30:00,71.88,72.04,71.81,71.92,371020.0,70.5343,70.6913,70.4656,70.5736,371020.0
2022-04-18 14:40:00,71.92,71.96,71.57,71.63,338007.0,70.5736,70.6128,70.2301,70.289,338007.0
2022-04-18 14:50:00,71.61,71.75,71.47,71.5,275717.0,70.2694,70.4068,70.132,70.1614,275717.0
2022-04-18 15:00:00,71.5,71.56,71.36,71.41,233599.0,70.1614,70.2203,70.0241,70.0731,233599.0
2022-04-18 15:10:00,71.42,71.43,71.2,71.29,294041.0,70.0829,70.0928,69.8671,69.9554,294041.0
2022-04-18 15:20:00,71.31,71.44,71.26,71.3,140861.0,69.975,70.1026,69.9259,69.9652,140861.0
2022-04-18 15:30:00,71.3,71.3,70.84,70.93,389404.0,69.9652,69.9652,69.5138,69.6021,389404.0
2022-04-18 15:40:00,70.92,71.01,70.72,70.78,377239.0,69.5923,69.6806,69.396,69.4549,377239.0
2022-04-18 15:50:00,70.76,71.16,70.65,71.16,903319.0,69.4353,69.8278,69.3274,69.8278,903319.0
2022-04-19 09:30:00,71.05,71.48,70.77,70.91,739931.0,69.7199,70.1418,69.4451,69.5825,739931.0
2022-04-19 09:40:00,70.9,71.66,70.77,71.43,494870.0,69.5727,70.3184,69.4451,70.0928,494870.0
2022-04-19 09:50:00,71.44,71.94,71.37,71.9,422299.0,70.1026,70.5932,70.0339,70.554,422299.0
2022-04-19 10:00:00,71.89,72.03,71.72,71.92,389566.0,70.5441,70.6815,70.3773,70.5736,389566.0
2022-04-19 10:10:00,71.92,72.34,71.92,72.15,526655.0,70.5736,70.9857,70.5736,70.7993,526655.0
2022-04-19 10:20:00,72.15,72.17,71.95,71.97,275559.0,70.7993,70.8189,70.603,70.6226,275559.0
2022-04-19 10:30:00,71.98,72.3,71.95,72.3,300810.0,70.6325,70.9465,70.603,70.9465,300810.0
2022-04-19 10:40:00,72.3,72.72,72.25,72.67,503154.0,70.9465,71.3586,70.8974,71.3095,503154.0
2022-04-19 10:50:00,72.66,72.96,72.55,72.84,397755.0,71.2997,71.5941,71.1918,71.4764,397755.0
2022-04-19 11:00:00,72.85,72.95,72.52,72.82,345514.0,71.4862,71.5843,71.1623,71.4567,345514.0
2022-04-19 11:10:00,72.82,73.01,72.78,72.89,318127.0,71.4567,71.6432,71.4175,71.5254,318127.0
2022-04-19 11:20:00,72.88,73.09,72.85,73.03,222414.0,71.5156,71.7217,71.4862,71.6628,222414.0
2022-04-19 11:30:00,73.03,73.24,72.88,73.22,186091.0,71.6628,71.8689,71.5156,71.8492,186091.0
2022-04-19 11:40:00,73.22,73.39,73.17,73.37,169022.0,71.8492,72.0161,71.8002,71.9964,169022.0
2022-04-19 11:50:00,73.36,73.41,73.01,73.05,273763.0,71.9866,72.0357,71.6432,71.6824,273763.0
2022-04-19 12:00:00,73.06,73.08,72.78,73.03,263156.0,71.6922,71.7119,71.4175,71.6628,263156.0
2022-04-19 12:10:00,73.03,73.06,72.84,72.96,175349.0,71.6628,71.6922,71.4764,71.5941,175349.0
2022-04-19 12:20:00,72.96,73.06,72.82,72.88,131892.0,71.5941,71.6922,71.4567,71.5156,131892.0
2022-04-19 12:30:00,72.9,72.96,72.78,72.78,147667.0,71.5352,71.5941,71.4175,71.4175,147667.0
2022-04-19 12:40:00,72.79,72.9,72.7,72.87,98248.0,71.4273,71.5352,71.339,71.5058,98248.0
2022-04-19 12:50:00,72.86,72.99,72.84,72.85,122807.0,71.496,71.6235,71.4764,71.4862,122807.0
2022-04-19 13:00:00,72.86,72.88,72.71,72.72,130997.0,71.496,71.5156,71.3488,71.3586,130997.0
2022-04-19 13:10:00,72.73,72.9,72.66,72.87,93730.0,71.3684,71.5352,71.2997,71.5058,93730.0
2022-04-19 13:20:00,72.87,72.87,72.51,72.52,107177.0,71.5058,71.5058,71.1525,71.1623,107177.0
2022-04-19 13:30:00,72.52,72.71,72.52,72.58,131007.0,71.1623,71.3488,71.1623,71.2212,131007.0
2022-04-19 13:40:00,72.58,72.6,72.33,72.58,205465.0,71.2212,71.2408,70.9759,71.2212,205465.0
2022-04-19 13:50:00,72.59,72.7,72.58,72.64,127857.0,71.231,71.339,71.2212,71.2801,127857.0
2022-04-19 14:00:00,72.64,72.7,72.52,72.59,112644.0,71.2801,71.339,71.1623,71.231,112644.0
2022-04-19 14:10:00,72.6,72.62,72.29,72.34,147265.0,71.2408,71.2605,70.9367,70.9857,147265.0
2022-04-19 14:20:00,72.33,72.52,72.28,72.47,126436.0,70.9759,71.1623,70.9268,71.1133,126436.0
2022-04-19 14:30:00,72.46,72.63,72.34,72.58,147364.0,71.1035,71.2703,70.9857,71.2212,147364.0
2022-04-19 14:40:00,72.56,72.68,72.43,72.45,142187.0,71.2016,71.3194,71.074,71.0937,142187.0
2022-04-19 14:50:00,72.46,72.57,72.39,72.54,141318.0,71.1035,71.2114,71.0348,71.182,141318.0
2022-04-19 15:00:00,72.53,72.56,72.35,72.55,157890.0,71.1722,71.2016,70.9955,71.1918,157890.0
2022-04-19 15:10:00,72.55,72.71,72.5,72.67,360857.0,71.1918,71.3488,71.1427,71.3095,360857.0
2022-04-19 15:20:00,72.68,72.77,72.59,72.75,263649.0,71.3194,71.4077,71.231,71.388,263649.0
2022-04-19 15:30:00,72.75,72.87,72.73,72.84,308797.0,71.388,71.5058,71.3684,71.4764,308797.0
2022-04-19 15:40:00,72.84,72.85,72.5,72.65,441654.0,71.4764,71.4862,71.1427,71.2899,441654.0
2022-04-19 15:50:00,72.66,72.84,72.54,72.74,1006880.0,71.2997,71.4764,71.182,71.3782,1006880.0
2022-04-20 09:30:00,73.87,76.23,73.76,75.23,3185886.0,72.4871,74.8029,72.3791,73.8216,3185886.0
2022-04-20 09:40:00,75.24,75.71,74.4,74.97,1259066.0,73.8314,74.2926,73.0072,73.5665,1259066.0
2022-04-20 09:50:00,74.97,75.25,74.6,74.76,692083.0,73.5665,73.8412,73.2034,73.3604,692083.0
2022-04-20 10:00:00,74.75,74.86,74.18,74.56,642002.0,73.3506,73.4585,72.7913,73.1642,642002.0
2022-04-20 10:10:00,74.6,75.03,74.55,74.73,582583.0,73.2034,73.6254,73.1543,73.331,582583.0
2022-04-20 10:20:00,74.74,74.9,74.25,74.39,426462.0,73.3408,73.4978,72.86,72.9973,426462.0
2022-04-20 10:30:00,74.41,74.55,74.18,74.42,375929.0,73.017,73.1543,72.7913,73.0268,375929.0
2022-04-20 10:40:00,74.44,74.72,74.4,74.71,284145.0,73.0464,73.3212,73.0072,73.3113,284145.0
2022-04-20 10:50:00,74.7,74.87,74.54,74.73,277598.0,73.3015,73.4684,73.1445,73.331,277598.0
2022-04-20 11:00:00,74.69,74.69,73.97,73.99,275252.0,73.2917,73.2917,72.5852,72.6048,275252.0
2022-04-20 11:10:00,74.01,74.01,73.58,73.59,238071.0,72.6245,72.6245,72.2025,72.2123,238071.0
2022-04-20 11:20:00,73.59,73.78,73.48,73.59,233015.0,72.2123,72.3988,72.1044,72.2123,233015.0
2022-04-20 11:30:00,73.59,73.88,73.5,73.77,200167.0,72.2123,72.4969,72.124,72.3889,200167.0
2022-04-20 11:40:00,73.76,73.99,73.56,73.66,197542.0,72.3791,72.6048,72.1829,72.281,197542.0
2022-04-20 11:50:00,73.65,73.7,73.42,73.63,146902.0,72.2712,72.3203,72.0455,72.2516,146902.0
2022-04-20 12:00:00,73.64,73.9,73.52,73.64,161257.0,72.2614,72.5165,72.1436,72.2614,161257.0
2022-04-20 12:10:00,73.62,73.64,73.44,73.48,199880.0,72.2418,72.2614,72.0651,72.1044,199880.0
2022-04-20 12:20:00,73.49,73.56,73.34,73.43,236978.0,72.1142,72.1829,71.967,72.0553,236978.0
2022-04-20 12:30:00,73.41,73.81,73.39,73.64,213018.0,72.0357,72.4282,72.0161,72.2614,213018.0
2022-04-20 12:40:00,73.62,73.8,73.61,73.74,161748.0,72.2418,72.4184,72.2319,72.3595,161748.0
2022-04-20 12:50:00,73.75,74.03,73.73,73.83,190416.0,72.3693,72.6441,72.3497,72.4478,190416.0
2022-04-20 13:00:00,73.83,73.88,73.59,73.6,185645.0,72.4478,72.4969,72.2123,72.2221,185645.0
2022-04-20 13:10:00,73.61,73.9,73.48,73.54,148058.0,72.2319,72.5165,72.1044,72.1633,148058.0
2022-04-20 13:20:00,73.53,73.72,73.5,73.62,138376.0,72.1534,72.3399,72.124,72.2418,138376.0
2022-04-20 13:30:00,73.62,73.7,73.49,73.59,115533.0,72.2418,72.3203,72.1142,72.2123,115533.0
2022-04-20 13:40:00,73.58,73.79,73.54,73.55,171045.0,72.2025,72.4086,72.1633,72.1731,171045.0
2022-04-20 13:50:00,73.53,73.56,73.37,73.51,152790.0,72.1534,72.1829,71.9964,72.1338,152790.0
2022-04-20 14:00:00,73.51,73.56,73.36,73.39,94286.0,72.1338,72.1829,71.9866,72.0161,94286.0
2022-04-20 14:10:00,73.38,73.39,73.07,73.11,166722.0,72.0062,72.0161,71.7021,71.7413,166722.0
2022-04-20 14:20:00,73.11,73.14,72.99,73.1,136577.0,71.7413,71.7707,71.6235,71.7315,136577.0
2022-04-20 14:30:00,73.1,73.18,72.97,73.04,198352.0,71.7315,71.81,71.6039,71.6726,198352.0
2022-04-20 14:40:00,73.03,73.21,72.95,73.1,145226.0,71.6628,71.8394,71.5843,71.7315,145226.0
2022-04-20 14:50:00,73.09,73.13,72.89,73.06,155864.0,71.7217,71.7609,71.5254,71.6922,155864.0
2022-04-20 15:00:00,73.05,73.28,72.98,73.08,232265.0,71.6824,71.9081,71.6137,71.7119,232265.0
2022-04-20 15:10:00,73.09,73.26,72.97,73.11,170954.0,71.7217,71.8885,71.6039,71.7413,170954.0
2022-04-20 15:20:00,73.11,73.3,73.07,73.2,166849.0,71.7413,71.9277,71.7021,71.8296,166849.0
2022-04-20 15:30:00,73.19,73.33,73.1,73.25,205602.0,71.8198,71.9572,71.7315,71.8787,205602.0
2022-04-20 15:40:00,73.24,73.57,73.23,73.44,400591.0,71.8689,72.1927,71.8591,72.0651,400591.0
2022-04-20 15:50:00,73.44,73.52,73.04,73.21,1020295.0,72.0651,72.1436,71.6726,71.8394,1020295.0
2022-04-21 09:30:00,73.97,74.49,73.59,73.63,1022233.0,72.5852,73.0955,72.2123,72.2516,1022233.0
2022-04-21 09:40:00,73.67,73.96,73.01,73.26,749921.0,72.2908,72.5754,71.6432,71.8885,749921.0
2022-04-21 09:50:00,73.28,73.42,72.83,73.05,678807.0,71.9081,72.0455,71.4665,71.6824,678807.0
2022-04-21 10:00:00,73.1,73.63,72.95,73.14,440132.0,71.7315,72.2516,71.5843,71.7707,440132.0
2022-04-21 10:10:00,73.12,73.4,72.93,73.23,351939.0,71.7511,72.0259,71.5647,71.8591,351939.0
2022-04-21 10:20:00,73.21,73.69,72.97,73.56,295640.0,71.8394,72.3104,71.6039,72.1829,295640.0
2022-04-21 10:30:00,73.58,73.81,73.33,73.47,271109.0,72.2025,72.4282,71.9572,72.0946,271109.0
2022-04-21 10:40:00,73.52,73.64,73.14,73.19,300694.0,72.1436,72.2614,71.7707,71.8198,300694.0
2022-04-21 10:50:00,73.18,73.47,73.08,73.37,211313.0,71.81,72.0946,71.7119,71.9964,211313.0
2022-04-21 11:00:00,73.35,73.47,73.07,73.2,253985.0,71.9768,72.0946,71.7021,71.8296,253985.0
2022-04-21 11:10:00,73.2,73.31,73.02,73.17,169249.0,71.8296,71.9376,71.653,71.8002,169249.0
2022-04-21 11:20:00,73.17,73.32,72.96,73.15,223946.0,71.8002,71.9474,71.5941,71.7806,223946.0
2022-04-21 11:30:00,73.12,73.2,72.84,72.91,169661.0,71.7511,71.8296,71.4764,71.545,169661.0
2022-04-21 11:40:00,72.89,72.92,72.71,72.73,246377.0,71.5254,71.5549,71.3488,71.3684,246377.0
2022-04-21 11:50:00,72.72,72.73,72.08,72.1,458586.0,71.3586,71.3684,70.7306,70.7502,458586.0
2022-04-21 12:00:00,72.11,72.37,71.99,72.03,463996.0,70.76,71.0152,70.6423,70.6815,463996.0
2022-04-21 12:10:00,72.04,72.1,71.86,72.03,406702.0,70.6913,70.7502,70.5147,70.6815,406702.0
2022-04-21 12:20:00,72.04,72.1,71.7,71.7,231433.0,70.6913,70.7502,70.3577,70.3577,231433.0
2022-04-21 12:30:00,71.7,71.76,71.45,71.64,361900.0,70.3577,70.4166,70.1124,70.2988,361900.0
2022-04-21 12:40:00,71.65,71.89,71.64,71.76,207467.0,70.3086,70.5441,70.2988,70.4166,207467.0
2022-04-21 12:50:00,71.73,71.82,71.57,71.66,203442.0,70.3871,70.4755,70.2301,70.3184,203442.0
2022-04-21 13:00:00,71.65,71.71,71.46,71.66,212629.0,70.3086,70.3675,70.1222,70.3184,212629.0
2022-04-21 13:10:00,71.67,71.77,71.44,71.56,309227.0,70.3283,70.4264,70.1026,70.2203,309227.0
2022-04-21 13:20:00,71.57,72.08,71.56,72.03,328770.0,70.2301,70.7306,70.2203,70.6815,328770.0
2022-04-21 13:30:00,72.06,72.16,71.72,71.82,357333.0,70.711,70.8091,70.3773,70.4755,357333.0
2022-04-21 13:40:00,71.81,71.95,71.74,71.82,285683.0,70.4656,70.603,70.3969,70.4755,285683.0
2022-04-21 13:50:00,71.81,71.86,71.49,71.58,230007.0,70.4656,70.5147,70.1516,70.2399,230007.0
2022-04-21 14:00:00,71.56,71.56,71.16,71.22,285920.0,70.2203,70.2203,69.8278,69.8867,285920.0
2022-04-21 14:10:00,71.22,71.34,71.03,71.11,314251.0,69.8867,70.0044,69.7002,69.7787,314251.0
2022-04-21 14:20:00,71.12,71.29,71.04,71.19,265601.0,69.7886,69.9554,69.7101,69.8572,265601.0
2022-04-21 14:30:00,71.18,71.48,71.09,71.24,284272.0,69.8474,70.1418,69.7591,69.9063,284272.0
2022-04-21 14:40:00,71.26,71.33,71.09,71.13,204799.0,69.9259,69.9946,69.7591,69.7984,204799.0
2022-04-21 14:50:00,71.11,71.14,70.93,71.06,304615.0,69.7787,69.8082,69.6021,69.7297,304615.0
2022-04-21 15:00:00,71.06,71.08,70.8,70.8,230580.0,69.7297,69.7493,69.4745,69.4745,230580.0
2022-04-21 15:10:00,70.79,70.95,70.67,70.86,267048.0,69.4647,69.6217,69.347,69.5334,267048.0
2022-04-21 15:20:00,70.86,71.1,70.78,71.07,294179.0,69.5334,69.7689,69.4549,69.7395,294179.0
2022-04-21 15:30:00,71.07,71.12,70.65,70.73,424903.0,69.7395,69.7886,69.3274,69.4059,424903.0
2022-04-21 15:40:00,70.73,70.99,70.68,70.7,527137.0,69.4059,69.661,69.3568,69.3764,527137.0
2022-04-21 15:50:00,70.7,71.3,70.69,70.93,1108371.0,69.3764,69.9652,69.3666,69.6021,1108371.0
2022-04-22 09:30:00,70.69,70.69,69.85,70.15,1053603.0,69.3666,69.3666,68.5423,68.8367,1053603.0
2022-04-22 09:40:00,70.15,70.37,69.97,70.36,515907.0,68.8367,69.0526,68.6601,69.0428,515907.0
2022-04-22 09:50:00,70.36,70.89,70.26,70.39,440602.0,69.0428,69.5629,68.9447,69.0722,440602.0
2022-04-22 10:00:00,70.38,70.98,70.16,70.62,448156.0,69.0624,69.6512,68.8465,69.2979,448156.0
2022-04-22 10:10:00,70.62,70.62,69.97,70.03,427356.0,69.2979,69.2979,68.6601,68.719,427356.0
2022-04-22 10:20:00,70.03,70.15,69.7,69.79,696188.0,68.719,68.8367,68.3951,68.4835,696188.0
2022-04-22 10:30:00,69.78,70.37,69.72,69.94,339931.0,68.4736,69.0526,68.4148,68.6306,339931.0
2022-04-22 10:40:00,69.93,70.39,69.82,70.31,408331.0,68.6208,69.0722,68.5129,68.9937,408331.0
2022-04-22 10:50:00,70.3,70.45,70.1,70.26,263941.0,68.9839,69.1311,68.7877,68.9447,263941.0
2022-04-22 11:00:00,70.26,70.76,70.12,70.74,322861.0,68.9447,69.4353,68.8073,69.4157,322861.0
2022-04-22 11:10:00,70.72,70.83,70.31,70.41,307687.0,69.396,69.504,68.9937,69.0918,307687.0
2022-04-22 11:20:00,70.41,70.65,70.24,70.35,253241.0,69.0918,69.3274,68.925,69.033,253241.0
2022-04-22 11:30:00,70.35,70.48,70.03,70.1,228274.0,69.033,69.1605,68.719,68.7877,228274.0
2022-04-22 11:40:00,70.11,70.12,69.88,69.89,388940.0,68.7975,68.8073,68.5718,68.5816,388940.0
2022-04-22 11:50:00,69.89,69.99,69.73,69.82,326633.0,68.5816,68.6797,68.4246,68.5129,326633.0
2022-04-22 12:00:00,69.83,70.05,69.76,69.94,298155.0,68.5227,68.7386,68.454,68.6306,298155.0
2022-04-22 12:10:00,69.96,70.09,69.86,69.96,233404.0,68.6503,68.7778,68.5521,68.6503,233404.0
2022-04-22 12:20:00,69.95,70.32,69.95,70.08,216900.0,68.6405,69.0035,68.6405,68.768,216900.0
2022-04-22 12:30:00,70.06,70.3,70.0,70.11,392444.0,68.7484,68.9839,68.6895,68.7975,392444.0
2022-04-22 12:40:00,70.14,70.16,70.0,70.14,158167.0,68.8269,68.8465,68.6895,68.8269,158167.0
2022-04-22 12:50:00,70.14,70.14,69.9,70.0,275888.0,68.8269,68.8269,68.5914,68.6895,275888.0
2022-04-22 13:00:00,70.01,70.09,69.9,69.97,224006.0,68.6993,68.7778,68.5914,68.6601,224006.0
2022-04-22 13:10:00,69.97,70.17,69.93,70.09,108517.0,68.6601,68.8563,68.6208,68.7778,108517.0
2022-04-22 13:20:00,70.09,70.09,69.95,70.02,191341.0,68.7778,68.7778,68.6405,68.7091,191341.0
2022-04-22 13:30:00,70.01,70.08,69.81,69.81,185672.0,68.6993,68.768,68.5031,68.5031,185672.0
2022-04-22 13:40:00,69.82,69.99,69.75,69.87,313129.0,68.5129,68.6797,68.4442,68.562,313129.0
2022-04-22 13:50:00,69.87,69.91,69.58,69.59,201642.0,68.562,68.6012,68.2774,68.2872,201642.0
2022-04-22 14:00:00,69.58,69.75,69.56,69.75,197270.0,68.2774,68.4442,68.2578,68.4442,197270.0
2022-04-22 14:10:00,69.74,69.93,69.65,69.9,191629.0,68.4344,68.6208,68.3461,68.5914,191629.0
2022-04-22 14:20:00,69.89,70.07,69.75,69.78,200493.0,68.5816,68.7582,68.4442,68.4736,200493.0
2022-04-22 14:30:00,69.79,69.87,69.63,69.7,127220.0,68.4835,68.562,68.3265,68.3951,127220.0
2022-04-22 14:40:00,69.69,69.78,69.57,69.67,200806.0,68.3853,68.4736,68.2676,68.3657,200806.0
2022-04-22 14:50:00,69.66,69.68,69.37,69.48,315538.0,68.3559,68.3755,68.0713,68.1793,315538.0
2022-04-22 15:00:00,69.51,69.59,69.39,69.51,287813.0,68.2087,68.2872,68.0909,68.2087,287813.0
2022-04-22 15:10:00,69.52,69.95,69.43,69.77,360098.0,68.2185,68.6405,68.1302,68.4638,360098.0
2022-04-22 15:20:00,69.77,69.82,69.54,69.62,210525.0,68.4638,68.5129,68.2381,68.3166,210525.0
2022-04-22 15:30:00,69.62,70.09,69.59,69.9,549082.0,68.3166,68.7778,68.2872,68.5914,549082.0
2022-04-22 15:40:00,69.9,70.05,69.52,69.59,630110.0,68.5914,68.7386,68.2185,68.2872,630110.0
2022-04-22 15:50:00,69.61,69.62,69.31,69.41,1174899.0,68.3068,68.3166,68.0124,68.1106,1174899.0
2022-04-25 09:30:00,68.42,69.53,68.2,68.95,1461882.0,67.1391,68.2283,66.9232,67.6592,1461882.0
2022-04-25 09:40:00,68.92,69.05,67.93,68.76,931387.0,67.6297,67.7573,66.6583,67.4727,931387.0
2022-04-25 09:50:00,68.75,69.18,68.39,68.41,609406.0,67.4629,67.8849,67.1097,67.1293,609406.0
2022-04-25 10:00:00,68.4,69.1,68.36,69.0,399324.0,67.1195,67.8064,67.0802,67.7082,399324.0
2022-04-25 10:10:00,68.98,69.08,68.47,68.97,467603.0,67.6886,67.7867,67.1882,67.6788,467603.0
2022-04-25 10:20:00,68.99,69.76,68.79,69.69,504492.0,67.6984,68.454,67.5022,68.3853,504492.0
2022-04-25 10:30:00,69.69,70.01,69.67,69.76,531266.0,68.3853,68.6993,68.3657,68.454,531266.0
2022-04-25 10:40:00,69.76,70.07,69.66,69.89,454395.0,68.454,68.7582,68.3559,68.5816,454395.0
2022-04-25 10:50:00,69.87,69.88,69.16,69.22,292921.0,68.562,68.5718,67.8652,67.9241,292921.0
2022-04-25 11:00:00,69.19,69.36,68.91,69.13,337956.0,67.8947,68.0615,67.6199,67.8358,337956.0
2022-04-25 11:10:00,69.1,69.36,68.82,69.1,295063.0,67.8064,68.0615,67.5316,67.8064,295063.0
2022-04-25 11:20:00,69.1,69.47,69.09,69.17,325725.0,67.8064,68.1694,67.7966,67.8751,325725.0
2022-04-25 11:30:00,69.17,69.42,68.93,69.07,300170.0,67.8751,68.1204,67.6396,67.7769,300170.0
2022-04-25 11:40:00,69.06,69.13,68.64,68.67,387418.0,67.7671,67.8358,67.355,67.3844,387418.0
2022-04-25 11:50:00,68.67,68.89,68.63,68.71,336396.0,67.3844,67.6003,67.3452,67.4237,336396.0
2022-04-25 12:00:00,68.71,69.15,68.57,69.02,217709.0,67.4237,67.8554,67.2863,67.7279,217709.0
2022-04-25 12:10:00,69.01,69.44,68.99,69.21,209948.0,67.7181,68.14,67.6984,67.9143,209948.0
2022-04-25 12:20:00,69.22,69.6,69.21,69.29,224133.0,67.9241,68.297,67.9143,67.9928,224133.0
2022-04-25 12:30:00,69.29,69.63,69.14,69.47,244870.0,67.9928,68.3265,67.8456,68.1694,244870.0
2022-04-25 12:40:00,69.47,69.69,69.25,69.66,184082.0,68.1694,68.3853,67.9536,68.3559,184082.0
2022-04-25 12:50:00,69.67,69.73,69.16,69.26,177848.0,68.3657,68.4246,67.8652,67.9634,177848.0
2022-04-25 13:00:00,69.28,69.36,69.01,69.26,273867.0,67.983,68.0615,67.7181,67.9634,273867.0
2022-04-25 13:10:00,69.28,69.51,69.17,69.41,210016.0,67.983,68.2087,67.8751,68.1106,210016.0
2022-04-25 13:20:00,69.45,69.58,69.27,69.47,229898.0,68.1498,68.2774,67.9732,68.1694,229898.0
2022-04-25 13:30:00,69.5,69.64,69.02,69.12,272368.0,68.1989,68.3363,67.7279,67.826,272368.0
2022-04-25 13:40:00,69.15,69.35,69.13,69.31,215349.0,67.8554,68.0517,67.8358,68.0124,215349.0
2022-04-25 13:50:00,69.33,69.33,68.97,69.05,329961.0,68.0321,68.0321,67.6788,67.7573,329961.0
2022-04-25 14:00:00,69.07,69.19,68.81,69.11,192734.0,67.7769,67.8947,67.5218,67.8162,192734.0
2022-04-25 14:10:00,69.13,69.39,68.88,69.31,241267.0,67.8358,68.0909,67.5905,68.0124,241267.0
2022-04-25 14:20:00,69.34,69.67,69.24,69.67,386724.0,68.0419,68.3657,67.9438,68.3657,386724.0
2022-04-25 14:30:00,69.68,69.73,69.57,69.58,202664.0,68.3755,68.4246,68.2676,68.2774,202664.0
2022-04-25 14:40:00,69.58,69.97,69.4,69.95,253966.0,68.2774,68.6601,68.1008,68.6405,253966.0
2022-04-25 14:50:00,69.93,69.99,69.59,69.59,277830.0,68.6208,68.6797,68.2872,68.2872,277830.0
2022-04-25 15:00:00,69.59,69.61,69.06,69.18,264954.0,68.2872,68.3068,67.7671,67.8849,264954.0
2022-04-25 15:10:00,69.16,69.55,69.14,69.52,196949.0,67.8652,68.2479,67.8456,68.2185,196949.0
2022-04-25 15:20:00,69.53,69.8,69.48,69.77,281838.0,68.2283,68.4933,68.1793,68.4638,281838.0
2022-04-25 15:30:00,69.76,70.0,69.67,70.0,384596.0,68.454,68.6895,68.3657,68.6895,384596.0
2022-04-25 15:40:00,70.0,70.09,69.55,69.55,503602.0,68.6895,68.7778,68.2479,68.2479,503602.0
2022-04-25 15:50:00,69.54,70.17,69.49,70.13,1221091.0,68.2381,68.8563,68.1891,68.8171,1221091.0
2022-04-26 09:30:00,68.72,69.16,68.6,68.65,999860.0,67.4335,67.8652,67.3157,67.3648,999860.0
2022-04-26 09:40:00,68.61,69.05,68.52,68.73,532534.0,67.3255,67.7573,67.2372,67.4433,532534.0
2022-04-26 09:50:00,68.72,68.77,68.12,68.44,481324.0,67.4335,67.4826,66.8447,67.1587,481324.0
2022-04-26 10:00:00,68.44,68.6,68.02,68.56,407659.0,67.1587,67.3157,66.7466,67.2765,407659.0
2022-04-26 10:10:00,68.54,68.63,68.03,68.13,264830.0,67.2569,67.3452,66.7564,66.8545,264830.0
2022-04-26 10:20:00,68.13,68.33,67.96,68.32,396173.0,66.8545,67.0508,66.6877,67.041,396173.0
2022-04-26 10:30:00,68.33,68.33,67.88,67.96,398843.0,67.0508,67.0508,66.6092,66.6877,398843.0
2022-04-26 10:40:00,67.95,68.27,67.77,68.24,330305.0,66.6779,66.9919,66.5013,66.9625,330305.0
2022-04-26 10:50:00,68.22,68.22,67.95,67.95,297455.0,66.9428,66.9428,66.6779,66.6779,297455.0
2022-04-26 11:00:00,67.93,68.02,67.63,67.78,293733.0,66.6583,66.7466,66.3639,66.5111,293733.0
2022-04-26 11:10:00,67.78,67.82,67.29,67.3,372072.0,66.5111,66.5503,66.0303,66.0401,372072.0
2022-04-26 11:20:00,67.29,67.79,67.26,67.56,353610.0,66.0303,66.5209,66.0008,66.2952,353610.0
2022-04-26 11:30:00,67.55,67.79,67.38,67.56,271989.0,66.2854,66.5209,66.1186,66.2952,271989.0
2022-04-26 11:40:00,67.55,67.79,67.41,67.73,230353.0,66.2854,66.5209,66.148,66.462,230353.0
2022-04-26 11:50:00,67.73,67.75,67.43,67.46,164580.0,66.462,66.4816,66.1676,66.1971,164580.0
2022-04-26 12:00:00,67.48,67.69,67.43,67.65,167557.0,66.2167,66.4228,66.1676,66.3835,167557.0
2022-04-26 12:10:00,67.65,67.91,67.56,67.82,203329.0,66.3835,66.6387,66.2952,66.5503,203329.0
2022-04-26 12:20:00,67.82,68.28,67.81,68.19,267618.0,66.5503,67.0017,66.5405,66.9134,267618.0
2022-04-26 12:30:00,68.17,68.2,67.95,68.01,221049.0,66.8938,66.9232,66.6779,66.7368,221049.0
2022-04-26 12:40:00,68.02,68.19,67.97,68.07,208687.0,66.7466,66.9134,66.6975,66.7957,208687.0
2022-04-26 12:50:00,68.08,68.5,68.05,68.4,299582.0,66.8055,67.2176,66.776,67.1195,299582.0
2022-04-26 13:00:00,68.4,68.41,67.96,68.02,211301.0,67.1195,67.1293,66.6877,66.7466,211301.0
2022-04-26 13:10:00,67.99,68.08,67.87,67.9,216157.0,66.7172,66.8055,66.5994,66.6288,216157.0
2022-04-26 13:20:00,67.91,67.95,67.67,67.71,288990.0,66.6387,66.6779,66.4031,66.4424,288990.0
2022-04-26 13:30:00,67.69,67.81,67.57,67.68,166373.0,66.4228,66.5405,66.305,66.413,166373.0
2022-04-26 13:40:00,67.65,67.94,67.64,67.73,174539.0,66.3835,66.6681,66.3737,66.462,174539.0
2022-04-26 13:50:00,67.77,67.93,67.68,67.92,137054.0,66.5013,66.6583,66.413,66.6485,137054.0
2022-04-26 14:00:00,67.92,68.04,67.8,67.91,218860.0,66.6485,66.7662,66.5307,66.6387,218860.0
2022-04-26 14:10:00,67.9,68.18,67.88,67.99,316613.0,66.6288,66.9036,66.6092,66.7172,316613.0
2022-04-26 14:20:00,68.0,68.39,67.96,68.28,257509.0,66.727,67.1097,66.6877,67.0017,257509.0
2022-04-26 14:30:00,68.28,68.39,68.18,68.24,247026.0,67.0017,67.1097,66.9036,66.9625,247026.0
2022-04-26 14:40:00,68.23,68.26,67.86,67.89,310098.0,66.9527,66.9821,66.5896,66.619,310098.0
2022-04-26 14:50:00,67.9,68.33,67.87,68.3,291891.0,66.6288,67.0508,66.5994,67.0213,291891.0
2022-04-26 15:00:00,68.33,68.4,67.9,67.95,218275.0,67.0508,67.1195,66.6288,66.6779,218275.0
2022-04-26 15:10:00,67.96,68.02,67.31,67.44,510670.0,66.6877,66.7466,66.0499,66.1774,510670.0
2022-04-26 15:20:00,67.44,67.61,67.41,67.48,365377.0,66.1774,66.3443,66.148,66.2167,365377.0
2022-04-26 15:30:00,67.47,67.59,67.25,67.59,419275.0,66.2069,66.3246,65.991,66.3246,419275.0
2022-04-26 15:40:00,67.59,67.72,67.37,67.44,417307.0,66.3246,66.4522,66.1088,66.1774,417307.0
2022-04-26 15:50:00,67.42,67.53,67.04,67.04,1191715.0,66.1578,66.2658,65.7849,65.7849,1191715.0
2022-04-27 09:30:00,66.38,67.8,66.12,67.71,937992.0,65.1373,66.5307,64.8822,66.4424,937992.0
2022-04-27 09:40:00,67.73,68.48,67.73,68.21,651691.0,66.462,67.198,66.462,66.933,651691.0
2022-04-27 09:50:00,68.22,68.33,67.36,67.53,468627.0,66.9428,67.0508,66.0989,66.2658,468627.0
2022-04-27 10:00:00,67.57,67.98,66.94,66.99,572607.0,66.305,66.7073,65.6868,65.7359,572607.0
2022-04-27 10:10:00,67.01,67.05,66.31,66.38,476204.0,65.7555,65.7948,65.0686,65.1373,476204.0
2022-04-27 10:20:00,66.39,66.7,66.09,66.09,414195.0,65.1471,65.4513,64.8527,64.8527,414195.0
2022-04-27 10:30:00,66.11,66.35,65.86,66.16,521418.0,64.8723,65.1079,64.627,64.9214,521418.0
2022-04-27 10:40:00,66.15,66.53,65.9,66.46,402805.0,64.9116,65.2845,64.6663,65.2158,402805.0
2022-04-27 10:50:00,66.46,66.46,65.89,65.97,303922.0,65.2158,65.2158,64.6565,64.735,303922.0
2022-04-27 11:00:00,65.98,66.68,65.95,66.37,296843.0,64.7448,65.4317,64.7153,65.1275,296843.0
2022-04-27 11:10:00,66.37,66.61,66.19,66.46,203919.0,65.1275,65.363,64.9509,65.2158,203919.0
2022-04-27 11:20:00,66.48,66.61,66.11,66.57,303107.0,65.2354,65.363,64.8723,65.3237,303107.0
2022-04-27 11:30:00,66.56,66.98,66.56,66.87,301133.0,65.3139,65.7261,65.3139,65.6181,301133.0
2022-04-27 11:40:00,66.87,66.94,66.63,66.73,266927.0,65.6181,65.6868,65.3826,65.4807,266927.0
2022-04-27 11:50:00,66.74,66.76,66.39,66.75,218168.0,65.4906,65.5102,65.1471,65.5004,218168.0
2022-04-27 12:00:00,66.72,67.07,66.52,66.97,231448.0,65.4709,65.8144,65.2747,65.7162,231448.0
2022-04-27 12:10:00,66.97,67.03,66.84,66.91,164507.0,65.7162,65.7751,65.5887,65.6574,164507.0
2022-04-27 12:20:00,66.93,67.46,66.85,67.37,308360.0,65.677,66.1971,65.5985,66.1088,308360.0
2022-04-27 12:30:00,67.39,67.44,67.19,67.29,245581.0,66.1284,66.1774,65.9321,66.0303,245581.0
2022-04-27 12:40:00,67.29,67.49,67.12,67.17,262164.0,66.0303,66.2265,65.8634,65.9125,262164.0
2022-04-27 12:50:00,67.18,67.29,67.06,67.26,164865.0,65.9223,66.0303,65.8046,66.0008,164865.0
2022-04-27 13:00:00,67.28,67.39,66.83,66.93,334841.0,66.0204,66.1284,65.5789,65.677,334841.0
2022-04-27 13:10:00,66.96,67.0,66.68,66.76,178765.0,65.7064,65.7457,65.4317,65.5102,178765.0
2022-04-27 13:20:00,66.76,67.1,66.63,67.06,212994.0,65.5102,65.8438,65.3826,65.8046,212994.0
2022-04-27 13:30:00,67.07,67.09,66.66,66.7,202532.0,65.8144,65.834,65.4121,65.4513,202532.0
2022-04-27 13:40:00,66.73,66.96,66.67,66.93,254153.0,65.4807,65.7064,65.4219,65.677,254153.0
2022-04-27 13:50:00,66.94,67.1,66.9,67.04,163673.0,65.6868,65.8438,65.6476,65.7849,163673.0
2022-04-27 14:00:00,67.04,67.15,66.98,67.08,253906.0,65.7849,65.8929,65.7261,65.8242,253906.0
2022-04-27 14:10:00,67.07,67.25,66.94,67.02,233637.0,65.8144,65.991,65.6868,65.7653,233637.0
2022-04-27 14:20:00,67.04,67.13,66.86,66.93,160695.0,65.7849,65.8733,65.6083,65.677,160695.0
2022-04-27 14:30:00,66.9,67.02,66.61,66.85,249453.0,65.6476,65.7653,65.363,65.5985,249453.0
2022-04-27 14:40:00,66.89,67.1,66.75,66.82,225490.0,65.6377,65.8438,65.5004,65.5691,225490.0
2022-04-27 14:50:00,66.85,66.87,66.41,66.47,195108.0,65.5985,65.6181,65.1667,65.2256,195108.0
2022-04-27 15:00:00,66.47,66.55,66.25,66.38,393213.0,65.2256,65.3041,65.0097,65.1373,393213.0
2022-04-27 15:10:00,66.39,66.56,66.3,66.42,227060.0,65.1471,65.3139,65.0588,65.1765,227060.0
2022-04-27 15:20:00,66.42,66.6,66.3,66.55,302106.0,65.1765,65.3532,65.0588,65.3041,302106.0
2022-04-27 15:30:00,66.58,66.65,66.26,66.36,264930.0,65.3336,65.4022,65.0195,65.1177,264930.0
2022-04-27 15:40:00,66.36,66.81,66.35,66.51,442321.0,65.1177,65.5592,65.1079,65.2649,442321.0
2022-04-27 15:50:00,66.48,66.62,66.36,66.47,904559.0,65.2354,65.3728,65.1177,65.2256,904559.0
2022-04-28 09:30:00,67.68,68.57,67.65,67.9,978484.0,66.413,67.2863,66.3835,66.6288,978484.0
2022-04-28 09:40:00,67.89,68.31,67.44,67.76,590196.0,66.619,67.0312,66.1774,66.4915,590196.0
2022-04-28 09:50:00,67.75,68.03,67.7,67.81,344441.0,66.4816,66.7564,66.4326,66.5405,344441.0
2022-04-28 10:00:00,67.79,67.84,67.28,67.52,402659.0,66.5209,66.57,66.0204,66.256,402659.0
2022-04-28 10:10:00,67.52,67.98,67.35,67.98,397919.0,66.256,66.7073,66.0891,66.7073,397919.0
2022-04-28 10:20:00,67.97,68.01,67.36,67.39,438290.0,66.6975,66.7368,66.0989,66.1284,438290.0
2022-04-28 10:30:00,67.38,67.44,67.06,67.22,247712.0,66.1186,66.1774,65.8046,65.9616,247712.0
2022-04-28 10:40:00,67.21,67.5,67.1,67.15,218209.0,65.9518,66.2363,65.8438,65.8929,218209.0
2022-04-28 10:50:00,67.14,67.56,67.12,67.37,164980.0,65.8831,66.2952,65.8634,66.1088,164980.0
2022-04-28 11:00:00,67.38,68.0,67.32,68.0,253153.0,66.1186,66.727,66.0597,66.727,253153.0
2022-04-28 11:10:00,67.99,68.27,67.87,68.21,271721.0,66.7172,66.9919,66.5994,66.933,271721.0
2022-04-28 11:20:00,68.22,68.25,67.99,68.0,262371.0,66.9428,66.9723,66.7172,66.727,262371.0
2022-04-28 11:30:00,68.01,68.16,67.57,67.6,214183.0,66.7368,66.884,66.305,66.3345,214183.0
2022-04-28 11:40:00,67.57,67.66,67.37,67.5,160415.0,66.305,66.3933,66.1088,66.2363,160415.0
2022-04-28 11:50:00,67.49,67.6,67.37,67.52,186347.0,66.2265,66.3345,66.1088,66.256,186347.0
2022-04-28 12:00:00,67.52,67.74,67.5,67.64,184728.0,66.256,66.4718,66.2363,66.3737,184728.0
2022-04-28 12:10:00,67.64,68.14,67.64,68.1,227152.0,66.3737,66.8643,66.3737,66.8251,227152.0
2022-04-28 12:20:00,68.09,68.31,68.04,68.28,207695.0,66.8153,67.0312,66.7662,67.0017,207695.0
2022-04-28 12:30:00,68.28,68.58,68.26,68.5,240448.0,67.0017,67.2961,66.9821,67.2176,240448.0
2022-04-28 12:40:00,68.48,68.9,68.47,68.79,283918.0,67.198,67.6101,67.1882,67.5022,283918.0
2022-04-28 12:50:00,68.8,69.0,68.67,68.88,290204.0,67.512,67.7082,67.3844,67.5905,290204.0
2022-04-28 13:00:00,68.88,69.15,68.82,69.15,819756.0,67.5905,67.8554,67.5316,67.8554,819756.0
2022-04-28 13:10:00,69.16,69.44,69.08,69.31,356637.0,67.8652,68.14,67.7867,68.0124,356637.0
2022-04-28 13:20:00,69.31,69.4,69.11,69.31,281028.0,68.0124,68.1008,67.8162,68.0124,281028.0
2022-04-28 13:30:00,69.31,69.67,69.18,69.57,299331.0,68.0124,68.3657,67.8849,68.2676,299331.0
2022-04-28 13:40:00,69.57,69.69,69.37,69.66,296416.0,68.2676,68.3853,68.0713,68.3559,296416.0
2022-04-28 13:50:00,69.67,69.94,69.51,69.92,251282.0,68.3657,68.6306,68.2087,68.611,251282.0
2022-04-28 14:00:00,69.94,69.95,69.72,69.77,242217.0,68.6306,68.6405,68.4148,68.4638,242217.0
2022-04-28 14:10:00,69.8,70.01,69.8,70.01,226419.0,68.4933,68.6993,68.4933,68.6993,226419.0
2022-04-28 14:20:00,70.0,70.1,69.89,70.07,181138.0,68.6895,68.7877,68.5816,68.7582,181138.0
2022-04-28 14:30:00,70.07,70.54,70.05,70.53,389757.0,68.7582,69.2194,68.7386,69.2096,389757.0
2022-04-28 14:40:00,70.54,70.55,70.21,70.44,490835.0,69.2194,69.2292,68.8956,69.1213,490835.0
2022-04-28 14:50:00,70.44,70.49,70.19,70.37,271807.0,69.1213,69.1704,68.876,69.0526,271807.0
2022-04-28 15:00:00,70.36,70.66,70.25,70.6,310420.0,69.0428,69.3372,68.9348,69.2783,310420.0
2022-04-28 15:10:00,70.62,70.67,70.42,70.61,309439.0,69.2979,69.347,69.1017,69.2881,309439.0
2022-04-28 15:20:00,70.61,70.81,70.47,70.5,370398.0,69.2881,69.4844,69.1507,69.1802,370398.0
2022-04-28 15:30:00,70.49,70.62,70.33,70.46,416769.0,69.1704,69.2979,69.0133,69.1409,416769.0
2022-04-28 15:40:00,70.45,70.56,70.06,70.26,594514.0,69.1311,69.239,68.7484,68.9447,594514.0
2022-04-28 15:50:00,70.27,70.27,69.89,70.19,1685890.0,68.9545,68.9545,68.5816,68.876,1685890.0
2022-04-29 09:30:00,69.1,70.65,69.06,70.36,807153.0,67.8064,69.3274,67.7671,69.0428,807153.0
2022-04-29 09:40:00,70.35,70.92,70.32,70.84,531296.0,69.033,69.5923,69.0035,69.5138,531296.0
2022-04-29 09:50:00,70.8,71.34,70.56,71.24,641473.0,69.4745,70.0044,69.239,69.9063,641473.0
2022-04-29 10:00:00,71.22,71.27,70.6,70.83,515167.0,69.8867,69.9357,69.2783,69.504,515167.0
2022-04-29 10:10:00,70.85,70.94,70.18,70.4,396102.0,69.5236,69.6119,68.8662,69.082,396102.0
2022-04-29 10:20:00,70.39,70.47,69.89,69.94,342010.0,69.0722,69.1507,68.5816,68.6306,342010.0
2022-04-29 10:30:00,69.91,70.16,69.81,69.91,258372.0,68.6012,68.8465,68.5031,68.6012,258372.0
2022-04-29 10:40:00,69.86,70.17,69.8,69.93,334245.0,68.5521,68.8563,68.4933,68.6208,334245.0
2022-04-29 10:50:00,69.92,70.17,69.81,70.06,173265.0,68.611,68.8563,68.5031,68.7484,173265.0
2022-04-29 11:00:00,70.06,70.46,69.95,70.0,205414.0,68.7484,69.1409,68.6405,68.6895,205414.0
2022-04-29 11:10:00,69.99,70.12,69.82,70.07,157162.0,68.6797,68.8073,68.5129,68.7582,157162.0
2022-04-29 11:20:00,70.09,70.27,69.94,70.16,222743.0,68.7778,68.9545,68.6306,68.8465,222743.0
2022-04-29 11:30:00,70.16,70.39,70.09,70.17,152172.0,68.8465,69.0722,68.7778,68.8563,152172.0
2022-04-29 11:40:00,70.14,70.54,70.11,70.27,156357.0,68.8269,69.2194,68.7975,68.9545,156357.0
2022-04-29 11:50:00,70.28,70.33,70.02,70.1,138087.0,68.9643,69.0133,68.7091,68.7877,138087.0
2022-04-29 12:00:00,70.09,70.1,69.61,69.69,150042.0,68.7778,68.7877,68.3068,68.3853,150042.0
2022-04-29 12:10:00,69.69,69.82,69.65,69.74,204835.0,68.3853,68.5129,68.3461,68.4344,204835.0
2022-04-29 12:20:00,69.76,69.84,69.59,69.62,122831.0,68.454,68.5325,68.2872,68.3166,122831.0
2022-04-29 12:30:00,69.58,69.61,69.42,69.57,134936.0,68.2774,68.3068,68.1204,68.2676,134936.0
2022-04-29 12:40:00,69.55,69.57,69.3,69.45,101570.0,68.2479,68.2676,68.0026,68.1498,101570.0
2022-04-29 12:50:00,69.44,69.46,69.14,69.24,193837.0,68.14,68.1596,67.8456,67.9438,193837.0
2022-04-29 13:00:00,69.22,69.55,69.21,69.25,156195.0,67.9241,68.2479,67.9143,67.9536,156195.0
2022-04-29 13:10:00,69.25,69.47,69.21,69.44,131900.0,67.9536,68.1694,67.9143,68.14,131900.0
2022-04-29 13:20:00,69.43,69.61,69.34,69.49,131000.0,68.1302,68.3068,68.0419,68.1891,131000.0
2022-04-29 13:30:00,69.52,69.76,69.5,69.58,112044.0,68.2185,68.454,68.1989,68.2774,112044.0
2022-04-29 13:40:00,69.58,69.62,69.22,69.32,218958.0,68.2774,68.3166,67.9241,68.0223,218958.0
2022-04-29 13:50:00,69.33,69.41,69.28,69.3,196520.0,68.0321,68.1106,67.983,68.0026,196520.0
2022-04-29 14:00:00,69.3,69.31,69.12,69.19,114174.0,68.0026,68.0124,67.826,67.8947,114174.0
2022-04-29 14:10:00,69.19,69.43,69.13,69.23,366786.0,67.8947,68.1302,67.8358,67.9339,366786.0
2022-04-29 14:20:00,69.24,69.29,69.13,69.24,190488.0,67.9438,67.9928,67.8358,67.9438,190488.0
2022-04-29 14:30:00,69.23,69.34,69.09,69.09,209911.0,67.9339,68.0419,67.7966,67.7966,209911.0
2022-04-29 14:40:00,69.1,69.13,68.93,68.99,176499.0,67.8064,67.8358,67.6396,67.6984,176499.0
2022-04-29 14:50:00,68.98,69.1,68.84,69.04,190842.0,67.6886,67.8064,67.5512,67.7475,190842.0
2022-04-29 15:00:00,69.04,69.11,68.74,68.77,167186.0,67.7475,67.8162,67.4531,67.4826,167186.0
2022-04-29 15:10:00,68.77,68.87,68.55,68.87,335138.0,67.4826,67.5807,67.2667,67.5807,335138.0
2022-04-29 15:20:00,68.87,68.87,68.61,68.62,196250.0,67.5807,67.5807,67.3255,67.3354,196250.0
2022-04-29 15:30:00,68.61,68.86,68.54,68.68,361099.0,67.3255,67.5709,67.2569,67.3942,361099.0
2022-04-29 15:40:00,68.68,68.82,68.42,68.44,418756.0,67.3942,67.5316,67.1391,67.1587,418756.0
2022-04-29 15:50:00,68.43,68.6,68.02,68.18,1770696.0,67.1489,67.3157,66.7466,66.9036,1770696.0
2022-05-02 09:30:00,68.21,68.36,67.58,67.94,821814.0,66.933,67.0802,66.3148,66.6681,821814.0
2022-05-02 09:40:00,67.93,69.25,67.7,68.7,544468.0,66.6583,67.9536,66.4326,67.4139,544468.0
2022-05-02 09:50:00,68.7,69.38,68.47,68.78,370862.0,67.4139,68.0811,67.1882,67.4924,370862.0
2022-05-02 10:00:00,68.82,68.98,68.23,68.31,355416.0,67.5316,67.6886,66.9527,67.0312,355416.0
2022-05-02 10:10:00,68.28,68.56,68.05,68.38,273517.0,67.0017,67.2765,66.776,67.0999,273517.0
2022-05-02 10:20:00,68.38,69.08,68.28,68.99,326572.0,67.0999,67.7867,67.0017,67.6984,326572.0
2022-05-02 10:30:00,69.0,69.18,68.85,69.02,266664.0,67.7082,67.8849,67.5611,67.7279,266664.0
2022-05-02 10:40:00,69.02,69.21,68.74,68.86,224995.0,67.7279,67.9143,67.4531,67.5709,224995.0
2022-05-02 10:50:00,68.87,68.93,68.51,68.55,273849.0,67.5807,67.6396,67.2274,67.2667,273849.0
2022-05-02 11:00:00,68.56,68.67,68.33,68.65,149781.0,67.2765,67.3844,67.0508,67.3648,149781.0
2022-05-02 11:10:00,68.63,68.98,68.41,68.47,151834.0,67.3452,67.6886,67.1293,67.1882,151834.0
2022-05-02 11:20:00,68.47,68.92,68.43,68.73,171045.0,67.1882,67.6297,67.1489,67.4433,171045.0
2022-05-02 11:30:00,68.74,68.99,68.51,68.56,179994.0,67.4531,67.6984,67.2274,67.2765,179994.0
2022-05-02 11:40:00,68.54,68.96,68.51,68.77,143062.0,67.2569,67.669,67.2274,67.4826,143062.0
2022-05-02 11:50:00,68.76,69.21,68.75,69.12,195743.0,67.4727,67.9143,67.4629,67.826,195743.0
2022-05-02 12:00:00,69.13,69.25,68.63,69.05,223826.0,67.8358,67.9536,67.3452,67.7573,223826.0
2022-05-02 12:10:00,69.03,69.41,69.02,69.41,189210.0,67.7377,68.1106,67.7279,68.1106,189210.0
2022-05-02 12:20:00,69.42,69.59,69.22,69.37,180516.0,68.1204,68.2872,67.9241,68.0713,180516.0
2022-05-02 12:30:00,69.37,69.53,69.11,69.14,163628.0,68.0713,68.2283,67.8162,67.8456,163628.0
2022-05-02 12:40:00,69.13,69.25,68.97,69.02,132758.0,67.8358,67.9536,67.6788,67.7279,132758.0
2022-05-02 12:50:00,69.01,69.1,68.7,68.76,209655.0,67.7181,67.8064,67.4139,67.4727,209655.0
2022-05-02 13:00:00,68.77,68.77,68.29,68.5,328189.0,67.4826,67.4826,67.0115,67.2176,328189.0
2022-05-02 13:10:00,68.49,68.67,68.17,68.26,175697.0,67.2078,67.3844,66.8938,66.9821,175697.0
2022-05-02 13:20:00,68.24,68.35,68.06,68.28,156099.0,66.9625,67.0704,66.7858,67.0017,156099.0
2022-05-02 13:30:00,68.29,68.46,68.02,68.05,157527.0,67.0115,67.1784,66.7466,66.776,157527.0
2022-05-02 13:40:00,68.04,68.14,67.76,67.82,194817.0,66.7662,66.8643,66.4915,66.5503,194817.0
2022-05-02 13:50:00,67.8,68.2,67.79,68.19,158412.0,66.5307,66.9232,66.5209,66.9134,158412.0
2022-05-02 14:00:00,68.19,68.47,68.1,68.23,149616.0,66.9134,67.1882,66.8251,66.9527,149616.0
2022-05-02 14:10:00,68.23,68.29,67.76,67.84,168266.0,66.9527,67.0115,66.4915,66.57,168266.0
2022-05-02 14:20:00,67.84,68.07,67.74,68.04,151670.0,66.57,66.7957,66.4718,66.7662,151670.0
2022-05-02 14:30:00,68.06,68.23,68.02,68.07,236206.0,66.7858,66.9527,66.7466,66.7957,236206.0
2022-05-02 14:40:00,68.08,68.57,67.96,68.57,210855.0,66.8055,67.2863,66.6877,67.2863,210855.0
2022-05-02 14:50:00,68.55,68.88,68.47,68.64,226741.0,67.2667,67.5905,67.1882,67.355,226741.0
2022-05-02 15:00:00,68.64,69.23,68.6,69.14,239236.0,67.355,67.9339,67.3157,67.8456,239236.0
2022-05-02 15:10:00,69.13,69.62,69.13,69.54,218003.0,67.8358,68.3166,67.8358,68.2381,218003.0
2022-05-02 15:20:00,69.54,69.87,69.54,69.76,347947.0,68.2381,68.562,68.2381,68.454,347947.0
2022-05-02 15:30:00,69.75,70.22,69.74,70.02,416922.0,68.4442,68.9054,68.4344,68.7091,416922.0
2022-05-02 15:40:00,70.03,70.33,69.83,70.32,467973.0,68.719,69.0133,68.5227,69.0035,467973.0
2022-05-02 15:50:00,70.31,70.74,70.21,70.6,1361495.0,68.9937,69.4157,68.8956,69.2783,1361495.0
2022-05-03 09:30:00,70.5,70.91,70.2,70.44,801579.0,69.1802,69.5825,68.8858,69.1213,801579.0
2022-05-03 09:40:00,70.46,70.83,70.21,70.65,307999.0,69.1409,69.504,68.8956,69.3274,307999.0
2022-05-03 09:50:00,70.61,71.4,70.55,71.26,416082.0,69.2881,70.0633,69.2292,69.9259,416082.0
2022-05-03 10:00:00,71.29,71.96,71.28,71.42,571149.0,69.9554,70.6128,69.9456,70.0829,571149.0
2022-05-03 10:10:00,71.38,71.6,70.97,71.15,304583.0,70.0437,70.2596,69.6414,69.818,304583.0
2022-05-03 10:20:00,71.14,71.57,70.98,71.43,339767.0,69.8082,70.2301,69.6512,70.0928,339767.0
2022-05-03 10:30:00,71.44,71.85,71.3,71.35,306248.0,70.1026,70.5049,69.9652,70.0143,306248.0
2022-05-03 10:40:00,71.36,71.38,70.79,70.91,212799.0,70.0241,70.0437,69.4647,69.5825,212799.0
2022-05-03 10:50:00,70.9,71.16,70.76,71.05,233844.0,69.5727,69.8278,69.4353,69.7199,233844.0
2022-05-03 11:00:00,71.05,71.72,70.87,71.68,291473.0,69.7199,70.3773,69.5432,70.3381,291473.0
2022-05-03 11:10:00,71.68,71.74,71.23,71.45,282025.0,70.3381,70.3969,69.8965,70.1124,282025.0
2022-05-03 11:20:00,71.45,71.86,71.45,71.68,228806.0,70.1124,70.5147,70.1124,70.3381,228806.0
2022-05-03 11:30:00,71.68,71.85,71.45,71.47,238865.0,70.3381,70.5049,70.1124,70.132,238865.0
2022-05-03 11:40:00,71.47,71.7,71.39,71.64,160186.0,70.132,70.3577,70.0535,70.2988,160186.0
2022-05-03 11:50:00,71.66,71.77,71.55,71.75,132977.0,70.3184,70.4264,70.2105,70.4068,132977.0
2022-05-03 12:00:00,71.74,71.89,71.36,71.49,253481.0,70.3969,70.5441,70.0241,70.1516,253481.0
2022-05-03 12:10:00,71.48,71.81,71.45,71.76,150956.0,70.1418,70.4656,70.1124,70.4166,150956.0
2022-05-03 12:20:00,71.77,71.82,71.55,71.59,147509.0,70.4264,70.4755,70.2105,70.2498,147509.0
2022-05-03 12:30:00,71.56,71.67,71.42,71.54,99564.0,70.2203,70.3283,70.0829,70.2007,99564.0
2022-05-03 12:40:00,71.54,71.75,71.46,71.6,162662.0,70.2007,70.4068,70.1222,70.2596,162662.0
2022-05-03 12:50:00,71.57,71.68,71.4,71.5,106138.0,70.2301,70.3381,70.0633,70.1614,106138.0
2022-05-03 13:00:00,71.51,71.71,71.44,71.53,164180.0,70.1713,70.3675,70.1026,70.1909,164180.0
2022-05-03 13:10:00,71.52,71.89,71.51,71.78,190889.0,70.1811,70.5441,70.1713,70.4362,190889.0
2022-05-03 13:20:00,71.79,71.87,71.58,71.7,238164.0,70.446,70.5245,70.2399,70.3577,238164.0
2022-05-03 13:30:00,71.71,71.89,71.65,71.88,130536.0,70.3675,70.5441,70.3086,70.5343,130536.0
2022-05-03 13:40:00,71.88,71.96,71.78,71.9,134079.0,70.5343,70.6128,70.4362,70.554,134079.0
2022-05-03 13:50:00,71.89,71.9,71.67,71.67,165104.0,70.5441,70.554,70.3283,70.3283,165104.0
2022-05-03 14:00:00,71.67,71.74,71.33,71.41,217362.0,70.3283,70.3969,69.9946,70.0731,217362.0
2022-05-03 14:10:00,71.4,71.43,71.01,71.11,179160.0,70.0633,70.0928,69.6806,69.7787,179160.0
2022-05-03 14:20:00,71.11,71.19,70.99,71.07,104549.0,69.7787,69.8572,69.661,69.7395,104549.0
2022-05-03 14:30:00,71.08,71.3,71.0,71.02,187064.0,69.7493,69.9652,69.6708,69.6904,187064.0
2022-05-03 14:40:00,71.04,71.26,70.75,71.14,236180.0,69.7101,69.9259,69.4255,69.8082,236180.0
2022-05-03 14:50:00,71.1,71.51,71.09,71.48,212523.0,69.7689,70.1713,69.7591,70.1418,212523.0
2022-05-03 15:00:00,71.49,71.64,71.37,71.61,198714.0,70.1516,70.2988,70.0339,70.2694,198714.0
2022-05-03 15:10:00,71.6,71.71,71.42,71.46,200134.0,70.2596,70.3675,70.0829,70.1222,200134.0
2022-05-03 15:20:00,71.46,71.66,71.31,71.41,183625.0,70.1222,70.3184,69.975,70.0731,183625.0
2022-05-03 15:30:00,71.4,71.55,71.25,71.29,279210.0,70.0633,70.2105,69.9161,69.9554,279210.0
2022-05-03 15:40:00,71.3,71.39,70.98,71.16,357670.0,69.9652,70.0535,69.6512,69.8278,357670.0
2022-05-03 15:50:00,71.16,71.35,70.95,71.28,828339.0,69.8278,70.0143,69.6217,69.9456,828339.0
2022-05-04 09:30:00,71.77,72.05,71.18,71.91,650096.0,70.4264,70.7011,69.8474,70.5638,650096.0
2022-05-04 09:40:00,71.89,72.24,71.68,72.2,473326.0,70.5441,70.8876,70.3381,70.8483,473326.0
2022-05-04 09:50:00,72.21,72.72,71.96,71.98,449582.0,70.8582,71.3586,70.6128,70.6325,449582.0
2022-05-04 10:00:00,72.0,72.07,71.51,71.6,291788.0,70.6521,70.7208,70.1713,70.2596,291788.0
2022-05-04 10:10:00,71.63,71.87,71.33,71.38,219859.0,70.289,70.5245,69.9946,70.0437,219859.0
2022-05-04 10:20:00,71.36,71.62,71.28,71.42,141953.0,70.0241,70.2792,69.9456,70.0829,141953.0
2022-05-04 10:30:00,71.42,71.42,70.97,71.19,197297.0,70.0829,70.0829,69.6414,69.8572,197297.0
2022-05-04 10:40:00,71.18,71.33,70.87,70.89,156981.0,69.8474,69.9946,69.5432,69.5629,156981.0
2022-05-04 10:50:00,70.9,70.91,70.61,70.85,173304.0,69.5727,69.5825,69.2881,69.5236,173304.0
2022-05-04 11:00:00,70.82,70.85,70.63,70.75,135214.0,69.4942,69.5236,69.3077,69.4255,135214.0
2022-05-04 11:10:00,70.75,70.76,70.49,70.73,138137.0,69.4255,69.4353,69.1704,69.4059,138137.0
2022-05-04 11:20:00,70.72,70.75,70.51,70.61,134364.0,69.396,69.4255,69.19,69.2881,134364.0
2022-05-04 11:30:00,70.61,70.64,70.39,70.49,133862.0,69.2881,69.3175,69.0722,69.1704,133862.0
2022-05-04 11:40:00,70.49,70.55,70.22,70.41,160637.0,69.1704,69.2292,68.9054,69.0918,160637.0
2022-05-04 11:50:00,70.41,70.7,70.32,70.61,135676.0,69.0918,69.3764,69.0035,69.2881,135676.0
2022-05-04 12:00:00,70.61,70.8,70.58,70.78,126790.0,69.2881,69.4745,69.2587,69.4549,126790.0
2022-05-04 12:10:00,70.77,71.01,70.63,70.98,164549.0,69.4451,69.6806,69.3077,69.6512,164549.0
2022-05-04 12:20:00,70.97,71.62,70.97,71.5,238736.0,69.6414,70.2792,69.6414,70.1614,238736.0
2022-05-04 12:30:00,71.49,71.53,71.28,71.39,186305.0,70.1516,70.1909,69.9456,70.0535,186305.0
2022-05-04 12:40:00,71.39,71.4,71.13,71.15,118985.0,70.0535,70.0633,69.7984,69.818,118985.0
2022-05-04 12:50:00,71.15,71.48,71.12,71.44,133543.0,69.818,70.1418,69.7886,70.1026,133543.0
2022-05-04 13:00:00,71.45,71.65,71.26,71.33,139891.0,70.1124,70.3086,69.9259,69.9946,139891.0
2022-05-04 13:10:00,71.32,71.35,71.2,71.29,89159.0,69.9848,70.0143,69.8671,69.9554,89159.0
2022-05-04 13:20:00,71.3,71.38,71.21,71.21,117495.0,69.9652,70.0437,69.8769,69.8769,117495.0
2022-05-04 13:30:00,71.23,71.38,71.15,71.21,112344.0,69.8965,70.0437,69.818,69.8769,112344.0
2022-05-04 13:40:00,71.21,71.28,71.11,71.11,94764.0,69.8769,69.9456,69.7787,69.7787,94764.0
2022-05-04 13:50:00,71.1,71.52,71.06,71.39,146783.0,69.7689,70.1811,69.7297,70.0535,146783.0
2022-05-04 14:00:00,71.36,71.94,70.87,71.42,719012.0,70.0241,70.5932,69.5432,70.0829,719012.0
2022-05-04 14:10:00,71.42,71.6,71.0,71.08,190709.0,70.0829,70.2596,69.6708,69.7493,190709.0
2022-05-04 14:20:00,71.06,71.73,70.66,71.56,237751.0,69.7297,70.3871,69.3372,70.2203,237751.0
2022-05-04 14:30:00,71.55,71.67,70.16,70.57,622549.0,70.2105,70.3283,68.8465,69.2489,622549.0
2022-05-04 14:40:00,70.6,72.35,70.44,72.03,669132.0,69.2783,70.9955,69.1213,70.6815,669132.0
2022-05-04 14:50:00,72.04,72.68,71.88,72.56,457116.0,70.6913,71.3194,70.5343,71.2016,457116.0
2022-05-04 15:00:00,72.61,72.92,72.44,72.86,677234.0,71.2507,71.5549,71.0838,71.496,677234.0
2022-05-04 15:10:00,72.88,73.52,72.87,73.11,454900.0,71.5156,72.1436,71.5058,71.7413,454900.0
2022-05-04 15:20:00,73.11,73.69,73.06,73.62,348446.0,71.7413,72.3104,71.6922,72.2418,348446.0
2022-05-04 15:30:00,73.63,73.9,73.58,73.68,444410.0,72.2516,72.5165,72.2025,72.3006,444410.0
2022-05-04 15:40:00,73.7,73.8,73.41,73.54,689793.0,72.3203,72.4184,72.0357,72.1633,689793.0
2022-05-04 15:50:00,73.54,73.74,73.36,73.63,1306545.0,72.1633,72.3595,71.9866,72.2516,1306545.0
2022-05-05 09:30:00,72.38,72.38,71.77,72.03,896073.0,71.025,71.025,70.4264,70.6815,896073.0
2022-05-05 09:40:00,72.04,72.41,71.67,72.33,475185.0,70.6913,71.0544,70.3283,70.9759,475185.0
2022-05-05 09:50:00,72.32,72.41,71.99,72.31,367634.0,70.9661,71.0544,70.6423,70.9563,367634.0
2022-05-05 10:00:00,72.33,72.34,71.82,72.31,330970.0,70.9759,70.9857,70.4755,70.9563,330970.0
2022-05-05 10:10:00,72.31,72.56,72.08,72.27,300279.0,70.9563,71.2016,70.7306,70.917,300279.0
2022-05-05 10:20:00,72.28,72.3,71.78,71.91,262291.0,70.9268,70.9465,70.4362,70.5638,262291.0
2022-05-05 10:30:00,71.9,71.97,71.42,71.44,322698.0,70.554,70.6226,70.0829,70.1026,322698.0
2022-05-05 10:40:00,71.42,72.26,71.32,71.83,263627.0,70.0829,70.9072,69.9848,70.4853,263627.0
2022-05-05 10:50:00,71.77,72.1,71.64,72.09,147493.0,70.4264,70.7502,70.2988,70.7404,147493.0
2022-05-05 11:00:00,72.08,72.14,71.27,71.39,256522.0,70.7306,70.7895,69.9357,70.0535,256522.0
2022-05-05 11:10:00,71.38,71.59,71.25,71.46,204855.0,70.0437,70.2498,69.9161,70.1222,204855.0
2022-05-05 11:20:00,71.46,71.46,71.19,71.33,136023.0,70.1222,70.1222,69.8572,69.9946,136023.0
2022-05-05 11:30:00,71.31,71.75,71.12,71.53,185480.0,69.975,70.4068,69.7886,70.1909,185480.0
2022-05-05 11:40:00,71.54,71.59,71.28,71.37,116055.0,70.2007,70.2498,69.9456,70.0339,116055.0
2022-05-05 11:50:00,71.42,71.42,70.96,71.09,210825.0,70.0829,70.0829,69.6316,69.7591,210825.0
2022-05-05 12:00:00,71.08,71.21,70.74,71.09,196245.0,69.7493,69.8769,69.4157,69.7591,196245.0
2022-05-05 12:10:00,71.08,71.41,70.99,71.33,183442.0,69.7493,70.0731,69.661,69.9946,183442.0
2022-05-05 12:20:00,71.34,71.51,71.1,71.33,201547.0,70.0044,70.1713,69.7689,69.9946,201547.0
2022-05-05 12:30:00,71.31,71.51,71.12,71.25,131392.0,69.975,70.1713,69.7886,69.9161,131392.0
2022-05-05 12:40:00,71.23,71.25,70.87,70.99,225382.0,69.8965,69.9161,69.5432,69.661,225382.0
2022-05-05 12:50:00,71.03,71.53,71.02,71.52,196680.0,69.7002,70.1909,69.6904,70.1811,196680.0
2022-05-05 13:00:00,71.53,72.0,71.52,71.92,178535.0,70.1909,70.6521,70.1811,70.5736,178535.0
2022-05-05 13:10:00,71.91,71.92,71.6,71.85,204166.0,70.5638,70.5736,70.2596,70.5049,204166.0
2022-05-05 13:20:00,71.84,71.95,71.64,71.77,141145.0,70.4951,70.603,70.2988,70.4264,141145.0
2022-05-05 13:30:00,71.75,72.0,71.55,71.66,184600.0,70.4068,70.6521,70.2105,70.3184,184600.0
2022-05-05 13:40:00,71.65,71.98,71.6,71.6,155288.0,70.3086,70.6325,70.2596,70.2596,155288.0
2022-05-05 13:50:00,71.61,71.61,71.3,71.41,158470.0,70.2694,70.2694,69.9652,70.0731,158470.0
2022-05-05 14:00:00,71.39,71.48,71.24,71.45,141818.0,70.0535,70.1418,69.9063,70.1124,141818.0
2022-05-05 14:10:00,71.47,71.8,71.3,71.8,137542.0,70.132,70.4558,69.9652,70.4558,137542.0
2022-05-05 14:20:00,71.84,71.84,71.06,71.06,170220.0,70.4951,70.4951,69.7297,69.7297,170220.0
2022-05-05 14:30:00,71.06,71.22,71.05,71.19,180339.0,69.7297,69.8867,69.7199,69.8572,180339.0
2022-05-05 14:40:00,71.19,71.34,71.09,71.17,186746.0,69.8572,70.0044,69.7591,69.8376,186746.0
2022-05-05 14:50:00,71.17,71.54,71.15,71.23,172680.0,69.8376,70.2007,69.818,69.8965,172680.0
2022-05-05 15:00:00,71.24,71.29,70.81,70.92,220377.0,69.9063,69.9554,69.4844,69.5923,220377.0
2022-05-05 15:10:00,70.93,70.95,70.51,70.63,309669.0,69.6021,69.6217,69.19,69.3077,309669.0
2022-05-05 15:20:00,70.63,70.85,70.42,70.47,339698.0,69.3077,69.5236,69.1017,69.1507,339698.0
2022-05-05 15:30:00,70.46,70.88,70.36,70.75,378887.0,69.1409,69.553,69.0428,69.4255,378887.0
2022-05-05 15:40:00,70.76,71.08,70.56,70.58,609236.0,69.4353,69.7493,69.239,69.2587,609236.0
2022-05-05 15:50:00,70.57,71.48,70.57,71.37,1519410.0,69.2489,70.1418,69.2489,70.0339,1519410.0
2022-05-06 09:30:00,70.55,71.22,69.92,70.08,644160.0,69.2292,69.8867,68.611,68.768,644160.0
2022-05-06 09:40:00,70.06,70.51,69.49,69.51,634226.0,68.7484,69.19,68.1891,68.2087,634226.0
2022-05-06 09:50:00,69.51,69.58,68.89,69.44,484790.0,68.2087,68.2774,67.6003,68.14,484790.0
2022-05-06 10:00:00,69.47,70.9,69.42,70.62,448992.0,68.1694,69.5727,68.1204,69.2979,448992.0
2022-05-06 10:10:00,70.62,71.52,70.41,71.09,479714.0,69.2979,70.1811,69.0918,69.7591,479714.0
2022-05-06 10:20:00,71.07,71.26,70.59,70.75,336682.0,69.7395,69.9259,69.2685,69.4255,336682.0
2022-05-06 10:30:00,70.76,71.14,70.19,70.41,300788.0,69.4353,69.8082,68.876,69.0918,300788.0
2022-05-06 10:40:00,70.42,71.46,70.28,71.34,340938.0,69.1017,70.1222,68.9643,70.0044,340938.0
2022-05-06 10:50:00,71.37,71.5,70.93,71.2,309068.0,70.0339,70.1614,69.6021,69.8671,309068.0
2022-05-06 11:00:00,71.18,71.36,70.94,71.26,249483.0,69.8474,70.0241,69.6119,69.9259,249483.0
2022-05-06 11:10:00,71.22,71.62,70.93,71.57,276463.0,69.8867,70.2792,69.6021,70.2301,276463.0
2022-05-06 11:20:00,71.57,71.91,71.46,71.73,226745.0,70.2301,70.5638,70.1222,70.3871,226745.0
2022-05-06 11:30:00,71.77,71.78,70.58,70.61,247180.0,70.4264,70.4362,69.2587,69.2881,247180.0
2022-05-06 11:40:00,70.61,70.95,70.5,70.76,207597.0,69.2881,69.6217,69.1802,69.4353,207597.0
2022-05-06 11:50:00,70.71,70.93,70.19,70.34,228173.0,69.3862,69.6021,68.876,69.0232,228173.0
2022-05-06 12:00:00,70.32,71.16,70.29,70.85,169249.0,69.0035,69.8278,68.9741,69.5236,169249.0
2022-05-06 12:10:00,70.83,70.85,70.23,70.26,157165.0,69.504,69.5236,68.9152,68.9447,157165.0
2022-05-06 12:20:00,70.27,71.1,70.24,71.05,155975.0,68.9545,69.7689,68.925,69.7199,155975.0
2022-05-06 12:30:00,71.03,71.29,70.77,71.02,147502.0,69.7002,69.9554,69.4451,69.6904,147502.0
2022-05-06 12:40:00,71.08,71.31,70.92,71.15,123962.0,69.7493,69.975,69.5923,69.818,123962.0
2022-05-06 12:50:00,71.18,71.75,70.94,71.7,201156.0,69.8474,70.4068,69.6119,70.3577,201156.0
2022-05-06 13:00:00,71.72,71.82,71.38,71.49,149591.0,70.3773,70.4755,70.0437,70.1516,149591.0
2022-05-06 13:10:00,71.45,71.55,70.82,70.85,129526.0,70.1124,70.2105,69.4942,69.5236,129526.0
2022-05-06 13:20:00,70.84,71.25,70.81,71.07,128408.0,69.5138,69.9161,69.4844,69.7395,128408.0
2022-05-06 13:30:00,71.06,71.23,70.64,70.75,125258.0,69.7297,69.8965,69.3175,69.4255,125258.0
2022-05-06 13:40:00,70.75,70.94,70.57,70.67,130083.0,69.4255,69.6119,69.2489,69.347,130083.0
2022-05-06 13:50:00,70.73,70.74,70.32,70.39,110794.0,69.4059,69.4157,69.0035,69.0722,110794.0
2022-05-06 14:00:00,70.39,70.55,70.07,70.1,146446.0,69.0722,69.2292,68.7582,68.7877,146446.0
2022-05-06 14:10:00,70.1,70.49,70.08,70.29,117979.0,68.7877,69.1704,68.768,68.9741,117979.0
2022-05-06 14:20:00,70.25,70.28,69.99,70.1,146437.0,68.9348,68.9643,68.6797,68.7877,146437.0
2022-05-06 14:30:00,70.08,70.2,69.82,69.92,136955.0,68.768,68.8858,68.5129,68.611,136955.0
2022-05-06 14:40:00,69.91,70.14,69.76,70.08,138202.0,68.6012,68.8269,68.454,68.768,138202.0
2022-05-06 14:50:00,70.09,70.43,69.92,69.93,176052.0,68.7778,69.1115,68.611,68.6208,176052.0
2022-05-06 15:00:00,69.93,70.04,69.67,69.72,245823.0,68.6208,68.7288,68.3657,68.4148,245823.0
2022-05-06 15:10:00,69.73,69.86,69.44,69.67,272377.0,68.4246,68.5521,68.14,68.3657,272377.0
2022-05-06 15:20:00,69.68,69.86,69.44,69.78,231326.0,68.3755,68.5521,68.14,68.4736,231326.0
2022-05-06 15:30:00,69.77,70.39,69.72,70.34,372344.0,68.4638,69.0722,68.4148,69.0232,372344.0
2022-05-06 15:40:00,70.33,70.47,69.97,70.31,476668.0,69.0133,69.1507,68.6601,68.9937,476668.0
2022-05-06 15:50:00,70.33,70.66,70.21,70.36,888390.0,69.0133,69.3372,68.8956,69.0428,888390.0
2022-05-09 09:30:00,69.11,70.87,69.07,70.48,928948.0,67.8162,69.5432,67.7769,69.1605,928948.0
2022-05-09 09:40:00,70.46,71.18,70.28,70.73,736033.0,69.1409,69.8474,68.9643,69.4059,736033.0
2022-05-09 09:50:00,70.71,71.4,70.53,71.07,646935.0,69.3862,70.0633,69.2096,69.7395,646935.0
2022-05-09 10:00:00,71.1,71.2,70.21,70.21,575124.0,69.7689,69.8671,68.8956,68.8956,575124.0
2022-05-09 10:10:00,70.24,70.82,70.15,70.37,500466.0,68.925,69.4942,68.8367,69.0526,500466.0
2022-05-09 10:20:00,70.37,70.39,69.59,69.61,453378.0,69.0526,69.0722,68.2872,68.3068,453378.0
2022-05-09 10:30:00,69.6,69.65,68.78,68.83,427907.0,68.297,68.3461,67.4924,67.5414,427907.0
2022-05-09 10:40:00,68.83,68.99,68.6,68.79,420264.0,67.5414,67.6984,67.3157,67.5022,420264.0
2022-05-09 10:50:00,68.8,68.9,68.27,68.42,348007.0,67.512,67.6101,66.9919,67.1391,348007.0
2022-05-09 11:00:00,68.43,68.71,68.05,68.15,326065.0,67.1489,67.4237,66.776,66.8742,326065.0
2022-05-09 11:10:00,68.13,68.29,67.96,68.15,391114.0,66.8545,67.0115,66.6877,66.8742,391114.0
2022-05-09 11:20:00,68.14,68.14,67.65,67.69,270996.0,66.8643,66.8643,66.3835,66.4228,270996.0
2022-05-09 11:30:00,67.67,67.92,67.52,67.88,340323.0,66.4031,66.6485,66.256,66.6092,340323.0
2022-05-09 11:40:00,67.87,68.21,67.74,67.91,268845.0,66.5994,66.933,66.4718,66.6387,268845.0
2022-05-09 11:50:00,67.92,68.39,67.88,68.24,187198.0,66.6485,67.1097,66.6092,66.9625,187198.0
2022-05-09 12:00:00,68.22,68.52,67.88,68.28,237009.0,66.9428,67.2372,66.6092,67.0017,237009.0
2022-05-09 12:10:00,68.3,68.86,68.3,68.71,239682.0,67.0213,67.5709,67.0213,67.4237,239682.0
2022-05-09 12:20:00,68.71,68.83,68.49,68.69,221116.0,67.4237,67.5414,67.2078,67.404,221116.0
2022-05-09 12:30:00,68.68,68.89,68.39,68.4,235660.0,67.3942,67.6003,67.1097,67.1195,235660.0
2022-05-09 12:40:00,68.4,68.56,68.29,68.54,160740.0,67.1195,67.2765,67.0115,67.2569,160740.0
2022-05-09 12:50:00,68.53,68.56,68.08,68.1,250856.0,67.247,67.2765,66.8055,66.8251,250856.0
2022-05-09 13:00:00,68.09,68.43,68.06,68.34,236123.0,66.8153,67.1489,66.7858,67.0606,236123.0
2022-05-09 13:10:00,68.34,68.55,68.1,68.51,206728.0,67.0606,67.2667,66.8251,67.2274,206728.0
2022-05-09 13:20:00,68.49,68.64,68.22,68.57,277215.0,67.2078,67.355,66.9428,67.2863,277215.0
2022-05-09 13:30:00,68.59,68.68,68.17,68.27,220303.0,67.3059,67.3942,66.8938,66.9919,220303.0
2022-05-09 13:40:00,68.26,68.59,68.24,68.34,203774.0,66.9821,67.3059,66.9625,67.0606,203774.0
2022-05-09 13:50:00,68.34,68.51,68.11,68.48,241578.0,67.0606,67.2274,66.8349,67.198,241578.0
2022-05-09 14:00:00,68.48,68.53,68.12,68.24,168154.0,67.198,67.247,66.8447,66.9625,168154.0
2022-05-09 14:10:00,68.23,68.66,68.16,68.63,182756.0,66.9527,67.3746,66.884,67.3452,182756.0
2022-05-09 14:20:00,68.64,68.64,68.19,68.32,189640.0,67.355,67.355,66.9134,67.041,189640.0
2022-05-09 14:30:00,68.31,68.41,68.14,68.16,225628.0,67.0312,67.1293,66.8643,66.884,225628.0
2022-05-09 14:40:00,68.15,68.42,68.12,68.15,198817.0,66.8742,67.1391,66.8447,66.8742,198817.0
2022-05-09 14:50:00,68.15,68.78,68.0,68.67,306196.0,66.8742,67.4924,66.727,67.3844,306196.0
2022-05-09 15:00:00,68.68,69.0,68.54,68.62,363299.0,67.3942,67.7082,67.2569,67.3354,363299.0
2022-05-09 15:10:00,68.63,68.9,68.55,68.57,377321.0,67.3452,67.6101,67.2667,67.2863,377321.0
2022-05-09 15:20:00,68.56,68.56,68.05,68.16,419961.0,67.2765,67.2765,66.776,66.884,419961.0
2022-05-09 15:30:00,68.15,68.16,67.84,68.06,551490.0,66.8742,66.884,66.57,66.7858,551490.0
2022-05-09 15:40:00,68.05,68.06,67.6,67.67,648530.0,66.776,66.7858,66.3345,66.4031,648530.0
2022-05-09 15:50:00,67.66,68.07,67.48,67.95,1611376.0,66.3933,66.7957,66.2167,66.6779,1611376.0
2022-05-10 09:30:00,69.56,69.91,68.56,68.85,784067.0,68.2578,68.6012,67.2765,67.5611,784067.0
2022-05-10 09:40:00,68.85,68.98,68.22,68.45,393200.0,67.5611,67.6886,66.9428,67.1685,393200.0
2022-05-10 09:50:00,68.43,69.88,68.39,69.86,540126.0,67.1489,68.5718,67.1097,68.5521,540126.0
2022-05-10 10:00:00,69.84,70.14,69.63,69.76,476377.0,68.5325,68.8269,68.3265,68.454,476377.0
2022-05-10 10:10:00,69.78,70.05,69.58,69.84,338401.0,68.4736,68.7386,68.2774,68.5325,338401.0
2022-05-10 10:20:00,69.83,70.03,69.37,69.53,274512.0,68.5227,68.719,68.0713,68.2283,274512.0
2022-05-10 10:30:00,69.54,69.91,69.17,69.25,252915.0,68.2381,68.6012,67.8751,67.9536,252915.0
2022-05-10 10:40:00,69.23,69.26,68.47,68.57,243389.0,67.9339,67.9634,67.1882,67.2863,243389.0
2022-05-10 10:50:00,68.52,68.78,68.29,68.53,254074.0,67.2372,67.4924,67.0115,67.247,254074.0
2022-05-10 11:00:00,68.5,68.74,68.04,68.07,262979.0,67.2176,67.4531,66.7662,66.7957,262979.0
2022-05-10 11:10:00,68.07,68.37,67.96,68.34,257061.0,66.7957,67.09,66.6877,67.0606,257061.0
2022-05-10 11:20:00,68.35,68.36,67.66,67.97,195270.0,67.0704,67.0802,66.3933,66.6975,195270.0
2022-05-10 11:30:00,67.96,68.51,67.61,68.46,251978.0,66.6877,67.2274,66.3443,67.1784,251978.0
2022-05-10 11:40:00,68.44,68.48,67.88,67.98,231470.0,67.1587,67.198,66.6092,66.7073,231470.0
2022-05-10 11:50:00,67.96,68.17,67.63,68.15,204287.0,66.6877,66.8938,66.3639,66.8742,204287.0
2022-05-10 12:00:00,68.14,68.38,67.89,67.92,295901.0,66.8643,67.0999,66.619,66.6485,295901.0
2022-05-10 12:10:00,67.93,68.25,67.83,68.11,174353.0,66.6583,66.9723,66.5601,66.8349,174353.0
2022-05-10 12:20:00,68.1,68.29,67.97,68.23,147106.0,66.8251,67.0115,66.6975,66.9527,147106.0
2022-05-10 12:30:00,68.2,68.36,67.81,67.84,267626.0,66.9232,67.0802,66.5405,66.57,267626.0
2022-05-10 12:40:00,67.82,68.32,67.78,68.21,223766.0,66.5503,67.041,66.5111,66.933,223766.0
2022-05-10 12:50:00,68.2,68.21,67.76,67.84,139304.0,66.9232,66.933,66.4915,66.57,139304.0
2022-05-10 13:00:00,67.8,68.62,67.73,68.53,253528.0,66.5307,67.3354,66.462,67.247,253528.0
2022-05-10 13:10:00,68.54,68.54,68.14,68.27,197105.0,67.2569,67.2569,66.8643,66.9919,197105.0
2022-05-10 13:20:00,68.27,68.78,68.16,68.78,196389.0,66.9919,67.4924,66.884,67.4924,196389.0
2022-05-10 13:30:00,68.79,69.49,68.79,69.49,331694.0,67.5022,68.1891,67.5022,68.1891,331694.0
2022-05-10 13:40:00,69.49,70.0,69.48,70.0,373844.0,68.1891,68.6895,68.1793,68.6895,373844.0
2022-05-10 13:50:00,69.99,70.16,69.62,70.15,257432.0,68.6797,68.8465,68.3166,68.8367,257432.0
2022-05-10 14:00:00,70.16,70.19,69.77,69.9,183436.0,68.8465,68.876,68.4638,68.5914,183436.0
2022-05-10 14:10:00,69.93,70.22,69.49,69.94,318649.0,68.6208,68.9054,68.1891,68.6306,318649.0
2022-05-10 14:20:00,69.94,70.08,69.48,69.71,202946.0,68.6306,68.768,68.1793,68.405,202946.0
2022-05-10 14:30:00,69.72,70.03,69.6,69.93,195156.0,68.4148,68.719,68.297,68.6208,195156.0
2022-05-10 14:40:00,69.92,70.37,69.7,70.08,235027.0,68.611,69.0526,68.3951,68.768,235027.0
2022-05-10 14:50:00,70.07,70.32,69.91,70.28,265005.0,68.7582,69.0035,68.6012,68.9643,265005.0
2022-05-10 15:00:00,70.3,70.51,70.09,70.31,304763.0,68.9839,69.19,68.7778,68.9937,304763.0
2022-05-10 15:10:00,70.33,70.59,70.16,70.46,342187.0,69.0133,69.2685,68.8465,69.1409,342187.0
2022-05-10 15:20:00,70.45,70.46,69.81,69.95,264624.0,69.1311,69.1409,68.5031,68.6405,264624.0
2022-05-10 15:30:00,69.95,69.95,69.32,69.33,365942.0,68.6405,68.6405,68.0223,68.0321,365942.0
2022-05-10 15:40:00,69.32,69.36,69.04,69.22,527319.0,68.0223,68.0615,67.7475,67.9241,527319.0
2022-05-10 15:50:00,69.21,69.32,68.8,68.9,1036179.0,67.9143,68.0223,67.512,67.6101,1036179.0
2022-05-11 09:30:00,68.61,69.31,68.09,68.67,772345.0,67.3255,68.0124,66.8153,67.3844,772345.0
2022-05-11 09:40:00,68.59,70.37,68.33,70.35,595568.0,67.3059,69.0526,67.0508,69.033,595568.0
2022-05-11 09:50:00,70.33,70.67,69.71,70.29,560610.0,69.0133,69.347,68.405,68.9741,560610.0
2022-05-11 10:00:00,70.26,70.48,69.69,69.73,455964.0,68.9447,69.1605,68.3853,68.4246,455964.0
2022-05-11 10:10:00,69.73,70.38,69.51,70.24,499336.0,68.4246,69.0624,68.2087,68.925,499336.0
2022-05-11 10:20:00,70.22,70.58,70.02,70.44,371266.0,68.9054,69.2587,68.7091,69.1213,371266.0
2022-05-11 10:30:00,70.4,70.84,69.98,70.6,336410.0,69.082,69.5138,68.6699,69.2783,336410.0
2022-05-11 10:40:00,70.58,70.88,70.13,70.28,296552.0,69.2587,69.553,68.8171,68.9643,296552.0
2022-05-11 10:50:00,70.26,70.32,69.75,69.93,302040.0,68.9447,69.0035,68.4442,68.6208,302040.0
2022-05-11 11:00:00,69.94,69.99,69.42,69.47,263367.0,68.6306,68.6797,68.1204,68.1694,263367.0
2022-05-11 11:10:00,69.46,69.61,68.75,68.8,305385.0,68.1596,68.3068,67.4629,67.512,305385.0
2022-05-11 11:20:00,68.78,69.44,68.73,69.39,291405.0,67.4924,68.14,67.4433,68.0909,291405.0
2022-05-11 11:30:00,69.41,70.1,69.25,69.91,283256.0,68.1106,68.7877,67.9536,68.6012,283256.0
2022-05-11 11:40:00,69.9,70.03,69.66,69.74,192633.0,68.5914,68.719,68.3559,68.4344,192633.0
2022-05-11 11:50:00,69.77,69.78,69.33,69.48,145824.0,68.4638,68.4736,68.0321,68.1793,145824.0
2022-05-11 12:00:00,69.47,69.49,69.08,69.12,133499.0,68.1694,68.1891,67.7867,67.826,133499.0
2022-05-11 12:10:00,69.1,69.32,68.92,69.0,135721.0,67.8064,68.0223,67.6297,67.7082,135721.0
2022-05-11 12:20:00,68.98,69.42,68.8,68.87,235650.0,67.6886,68.1204,67.512,67.5807,235650.0
2022-05-11 12:30:00,68.86,68.92,68.63,68.69,150664.0,67.5709,67.6297,67.3452,67.404,150664.0
2022-05-11 12:40:00,68.69,68.87,68.33,68.53,228889.0,67.404,67.5807,67.0508,67.247,228889.0
2022-05-11 12:50:00,68.53,68.62,68.23,68.3,359678.0,67.247,67.3354,66.9527,67.0213,359678.0
2022-05-11 13:00:00,68.29,68.4,68.08,68.14,207276.0,67.0115,67.1195,66.8055,66.8643,207276.0
2022-05-11 13:10:00,68.16,68.37,68.15,68.24,157005.0,66.884,67.09,66.8742,66.9625,157005.0
2022-05-11 13:20:00,68.25,68.53,68.01,68.03,266169.0,66.9723,67.247,66.7368,66.7564,266169.0
2022-05-11 13:30:00,68.02,68.22,67.83,67.84,180534.0,66.7466,66.9428,66.5601,66.57,180534.0
2022-05-11 13:40:00,67.85,67.99,67.69,67.96,310871.0,66.5798,66.7172,66.4228,66.6877,310871.0
2022-05-11 13:50:00,67.93,68.03,67.61,67.66,222123.0,66.6583,66.7564,66.3443,66.3933,222123.0
2022-05-11 14:00:00,67.68,68.14,67.68,67.84,222342.0,66.413,66.8643,66.413,66.57,222342.0
2022-05-11 14:10:00,67.84,68.12,67.75,68.02,193434.0,66.57,66.8447,66.4816,66.7466,193434.0
2022-05-11 14:20:00,68.01,68.34,67.8,68.01,291029.0,66.7368,67.0606,66.5307,66.7368,291029.0
2022-05-11 14:30:00,68.03,68.22,67.85,68.07,282999.0,66.7564,66.9428,66.5798,66.7957,282999.0
2022-05-11 14:40:00,68.08,68.37,67.85,67.93,220735.0,66.8055,67.09,66.5798,66.6583,220735.0
2022-05-11 14:50:00,67.96,67.99,67.59,67.68,184805.0,66.6877,66.7172,66.3246,66.413,184805.0
2022-05-11 15:00:00,67.69,67.72,67.43,67.54,267142.0,66.4228,66.4522,66.1676,66.2756,267142.0
2022-05-11 15:10:00,67.52,67.62,67.18,67.5,253417.0,66.256,66.3541,65.9223,66.2363,253417.0
2022-05-11 15:20:00,67.5,67.57,67.25,67.38,206069.0,66.2363,66.305,65.991,66.1186,206069.0
2022-05-11 15:30:00,67.4,67.51,67.12,67.13,392837.0,66.1382,66.2461,65.8634,65.8733,392837.0
2022-05-11 15:40:00,67.14,67.31,66.92,66.92,618168.0,65.8831,66.0499,65.6672,65.6672,618168.0
2022-05-11 15:50:00,66.92,67.12,66.82,66.96,994055.0,65.6672,65.8634,65.5691,65.7064,994055.0
2022-05-12 09:30:00,66.1,67.2,65.9,66.11,848799.0,64.8625,65.9419,64.6663,64.8723,848799.0
2022-05-12 09:40:00,66.1,67.32,65.92,66.83,705121.0,64.8625,66.0597,64.6859,65.5789,705121.0
2022-05-12 09:50:00,66.84,67.06,66.13,66.35,452762.0,65.5887,65.8046,64.892,65.1079,452762.0
2022-05-12 10:00:00,66.32,66.95,66.06,66.92,497534.0,65.0784,65.6966,64.8233,65.6672,497534.0
2022-05-12 10:10:00,66.93,67.27,66.7,67.08,515610.0,65.677,66.0106,65.4513,65.8242,515610.0
2022-05-12 10:20:00,67.1,67.56,66.93,67.1,465685.0,65.8438,66.2952,65.677,65.8438,465685.0
2022-05-12 10:30:00,67.13,67.44,66.42,67.06,445282.0,65.8733,66.1774,65.1765,65.8046,445282.0
2022-05-12 10:40:00,67.07,67.16,66.58,66.7,299732.0,65.8144,65.9027,65.3336,65.4513,299732.0
2022-05-12 10:50:00,66.74,67.54,66.73,67.51,357957.0,65.4906,66.2756,65.4807,66.2461,357957.0
2022-05-12 11:00:00,67.52,67.98,67.37,67.98,351188.0,66.256,66.7073,66.1088,66.7073,351188.0
2022-05-12 11:10:00,67.98,68.1,67.51,67.63,368567.0,66.7073,66.8251,66.2461,66.3639,368567.0
2022-05-12 11:20:00,67.65,67.7,67.21,67.44,303214.0,66.3835,66.4326,65.9518,66.1774,303214.0
2022-05-12 11:30:00,67.47,67.62,67.01,67.56,340389.0,66.2069,66.3541,65.7555,66.2952,340389.0
2022-05-12 11:40:00,67.59,67.65,67.18,67.28,472825.0,66.3246,66.3835,65.9223,66.0204,472825.0
2022-05-12 11:50:00,67.25,67.42,66.85,66.85,550031.0,65.991,66.1578,65.5985,65.5985,550031.0
2022-05-12 12:00:00,66.85,66.89,66.5,66.83,351165.0,65.5985,65.6377,65.255,65.5789,351165.0
2022-05-12 12:10:00,66.83,67.1,66.57,67.1,433747.0,65.5789,65.8438,65.3237,65.8438,433747.0
2022-05-12 12:20:00,67.12,68.36,67.03,68.26,925174.0,65.8634,67.0802,65.7751,66.9821,925174.0
2022-05-12 12:30:00,68.26,68.66,68.22,68.4,487869.0,66.9821,67.3746,66.9428,67.1195,487869.0
2022-05-12 12:40:00,68.4,68.63,67.97,68.21,574604.0,67.1195,67.3452,66.6975,66.933,574604.0
2022-05-12 12:50:00,68.21,68.91,68.0,68.55,688011.0,66.933,67.6199,66.727,67.2667,688011.0
2022-05-12 13:00:00,68.55,68.87,68.33,68.56,320416.0,67.2667,67.5807,67.0508,67.2765,320416.0
2022-05-12 13:10:00,68.55,68.87,68.13,68.2,245047.0,67.2667,67.5807,66.8545,66.9232,245047.0
2022-05-12 13:20:00,68.19,68.44,67.97,68.14,200432.0,66.9134,67.1587,66.6975,66.8643,200432.0
2022-05-12 13:30:00,68.13,68.27,67.49,67.55,231604.0,66.8545,66.9919,66.2265,66.2854,231604.0
2022-05-12 13:40:00,67.54,67.58,67.21,67.23,193378.0,66.2756,66.3148,65.9518,65.9714,193378.0
2022-05-12 13:50:00,67.22,67.43,67.04,67.25,255247.0,65.9616,66.1676,65.7849,65.991,255247.0
2022-05-12 14:00:00,67.26,67.74,66.01,66.4,2318371.0,66.0008,66.4718,64.7742,65.1569,2318371.0
2022-05-12 14:10:00,66.37,66.69,66.02,66.56,565319.0,65.1275,65.4415,64.784,65.3139,565319.0
2022-05-12 14:20:00,66.55,66.72,66.23,66.46,405472.0,65.3041,65.4709,64.9901,65.2158,405472.0
2022-05-12 14:30:00,66.46,66.49,66.0,66.03,310429.0,65.2158,65.2452,64.7644,64.7938,310429.0
2022-05-12 14:40:00,66.03,66.32,66.01,66.08,277640.0,64.7938,65.0784,64.7742,64.8429,277640.0
2022-05-12 14:50:00,66.05,66.2,65.87,65.97,332162.0,64.8135,64.9607,64.6368,64.735,332162.0
2022-05-12 15:00:00,65.97,66.34,65.89,66.16,316067.0,64.735,65.098,64.6565,64.9214,316067.0
2022-05-12 15:10:00,66.17,66.52,66.0,66.49,385431.0,64.9312,65.2747,64.7644,65.2452,385431.0
2022-05-12 15:20:00,66.49,67.29,66.45,66.68,601769.0,65.2452,66.0303,65.206,65.4317,601769.0
2022-05-12 15:30:00,66.67,67.12,66.66,66.99,421936.0,65.4219,65.8634,65.4121,65.7359,421936.0
2022-05-12 15:40:00,66.99,67.19,66.73,66.75,706814.0,65.7359,65.9321,65.4807,65.5004,706814.0
2022-05-12 15:50:00,66.75,67.77,66.75,67.73,1563067.0,65.5004,66.5013,65.5004,66.462,1563067.0
2022-05-13 09:30:00,69.04,69.26,68.02,68.44,1409004.0,67.7475,67.9634,66.7466,67.1587,1409004.0
2022-05-13 09:40:00,68.47,69.45,68.42,69.38,911354.0,67.1882,68.1498,67.1391,68.0811,911354.0
2022-05-13 09:50:00,69.39,70.27,69.39,69.96,776095.0,68.0909,68.9545,68.0909,68.6503,776095.0
2022-05-13 10:00:00,69.96,70.71,69.94,70.3,721243.0,68.6503,69.3862,68.6306,68.9839,721243.0
2022-05-13 10:10:00,70.3,70.34,69.94,70.16,455274.0,68.9839,69.0232,68.6306,68.8465,455274.0
2022-05-13 10:20:00,70.17,71.21,70.14,71.06,647852.0,68.8563,69.8769,68.8269,69.7297,647852.0
2022-05-13 10:30:00,71.06,71.5,71.05,71.31,548686.0,69.7297,70.1614,69.7199,69.975,548686.0
2022-05-13 10:40:00,71.32,71.36,70.79,70.97,445436.0,69.9848,70.0241,69.4647,69.6414,445436.0
2022-05-13 10:50:00,70.97,71.41,70.92,71.36,266340.0,69.6414,70.0731,69.5923,70.0241,266340.0
2022-05-13 11:00:00,71.35,71.4,71.0,71.36,323693.0,70.0143,70.0633,69.6708,70.0241,323693.0
2022-05-13 11:10:00,71.37,71.42,71.03,71.13,277710.0,70.0339,70.0829,69.7002,69.7984,277710.0
2022-05-13 11:20:00,71.12,71.58,71.12,71.43,248457.0,69.7886,70.2399,69.7886,70.0928,248457.0
2022-05-13 11:30:00,71.44,71.57,71.19,71.45,261288.0,70.1026,70.2301,69.8572,70.1124,261288.0
2022-05-13 11:40:00,71.43,71.46,71.09,71.28,241546.0,70.0928,70.1222,69.7591,69.9456,241546.0
2022-05-13 11:50:00,71.28,71.69,71.25,71.69,267377.0,69.9456,70.3479,69.9161,70.3479,267377.0
2022-05-13 12:00:00,71.69,72.18,71.68,72.18,403001.0,70.3479,70.8287,70.3381,70.8287,403001.0
2022-05-13 12:10:00,72.18,72.46,72.09,72.32,477372.0,70.8287,71.1035,70.7404,70.9661,477372.0
2022-05-13 12:20:00,72.3,72.38,71.98,72.21,247876.0,70.9465,71.025,70.6325,70.8582,247876.0
2022-05-13 12:30:00,72.2,72.54,72.16,72.28,332722.0,70.8483,71.182,70.8091,70.9268,332722.0
2022-05-13 12:40:00,72.27,72.37,72.02,72.03,235639.0,70.917,71.0152,70.6717,70.6815,235639.0
2022-05-13 12:50:00,72.03,72.19,71.74,72.13,270076.0,70.6815,70.8385,70.3969,70.7796,270076.0
2022-05-13 13:00:00,72.14,72.37,72.13,72.36,317062.0,70.7895,71.0152,70.7796,71.0053,317062.0
2022-05-13 13:10:00,72.37,72.59,72.31,72.46,316457.0,71.0152,71.231,70.9563,71.1035,316457.0
2022-05-13 13:20:00,72.46,72.62,72.21,72.5,390278.0,71.1035,71.2605,70.8582,71.1427,390278.0
2022-05-13 13:30:00,72.53,72.63,72.24,72.28,273550.0,71.1722,71.2703,70.8876,70.9268,273550.0
2022-05-13 13:40:00,72.28,72.31,72.09,72.28,317640.0,70.9268,70.9563,70.7404,70.9268,317640.0
2022-05-13 13:50:00,72.27,72.3,72.0,72.12,252001.0,70.917,70.9465,70.6521,70.7698,252001.0
2022-05-13 14:00:00,72.11,72.13,71.31,71.67,463252.0,70.76,70.7796,69.975,70.3283,463252.0
2022-05-13 14:10:00,71.67,71.71,71.36,71.56,184155.0,70.3283,70.3675,70.0241,70.2203,184155.0
2022-05-13 14:20:00,71.56,71.57,71.17,71.32,175369.0,70.2203,70.2301,69.8376,69.9848,175369.0
2022-05-13 14:30:00,71.31,71.66,71.24,71.39,237782.0,69.975,70.3184,69.9063,70.0535,237782.0
2022-05-13 14:40:00,71.4,71.63,71.31,71.55,186481.0,70.0633,70.289,69.975,70.2105,186481.0
2022-05-13 14:50:00,71.54,71.99,71.52,71.94,249066.0,70.2007,70.6423,70.1811,70.5932,249066.0
2022-05-13 15:00:00,71.95,72.24,71.85,72.23,295116.0,70.603,70.8876,70.5049,70.8778,295116.0
2022-05-13 15:10:00,72.23,72.49,72.14,72.42,306658.0,70.8778,71.1329,70.7895,71.0642,306658.0
2022-05-13 15:20:00,72.42,72.54,72.26,72.52,229284.0,71.0642,71.182,70.9072,71.1623,229284.0
2022-05-13 15:30:00,72.52,72.58,72.01,72.2,490572.0,71.1623,71.2212,70.6619,70.8483,490572.0
2022-05-13 15:40:00,72.2,72.34,71.99,72.07,604943.0,70.8483,70.9857,70.6423,70.7208,604943.0
2022-05-13 15:50:00,72.09,72.18,71.75,71.97,1313176.0,70.7404,70.8287,70.4068,70.6226,1313176.0
2022-05-16 09:30:00,71.48,71.8,70.85,71.78,771883.0,70.1418,70.4558,69.5236,70.4362,771883.0
2022-05-16 09:40:00,71.78,71.79,70.54,70.63,614184.0,70.4362,70.446,69.2194,69.3077,614184.0
2022-05-16 09:50:00,70.62,71.47,70.55,71.22,420604.0,69.2979,70.132,69.2292,69.8867,420604.0
2022-05-16 10:00:00,71.21,71.59,70.74,71.56,468842.0,69.8769,70.2498,69.4157,70.2203,468842.0
2022-05-16 10:10:00,71.57,71.94,71.42,71.59,314503.0,70.2301,70.5932,70.0829,70.2498,314503.0
2022-05-16 10:20:00,71.6,72.03,71.53,72.01,279494.0,70.2596,70.6815,70.1909,70.6619,279494.0
2022-05-16 10:30:00,72.0,72.04,71.34,71.66,427438.0,70.6521,70.6913,70.0044,70.3184,427438.0
2022-05-16 10:40:00,71.64,71.64,71.04,71.1,277708.0,70.2988,70.2988,69.7101,69.7689,277708.0
2022-05-16 10:50:00,71.09,71.19,70.61,70.66,265310.0,69.7591,69.8572,69.2881,69.3372,265310.0
2022-05-16 11:00:00,70.67,70.92,70.59,70.87,400153.0,69.347,69.5923,69.2685,69.5432,400153.0
2022-05-16 11:10:00,70.86,71.31,70.82,71.22,202202.0,69.5334,69.975,69.4942,69.8867,202202.0
2022-05-16 11:20:00,71.19,71.19,70.87,70.87,132015.0,69.8572,69.8572,69.5432,69.5432,132015.0
2022-05-16 11:30:00,70.87,71.16,70.66,71.08,165550.0,69.5432,69.8278,69.3372,69.7493,165550.0
2022-05-16 11:40:00,71.1,71.4,70.89,71.36,158407.0,69.7689,70.0633,69.5629,70.0241,158407.0
2022-05-16 11:50:00,71.37,71.52,71.22,71.47,214595.0,70.0339,70.1811,69.8867,70.132,214595.0
2022-05-16 12:00:00,71.47,71.65,71.29,71.29,153070.0,70.132,70.3086,69.9554,69.9554,153070.0
2022-05-16 12:10:00,71.29,71.36,71.13,71.35,174654.0,69.9554,70.0241,69.7984,70.0143,174654.0
2022-05-16 12:20:00,71.34,71.37,71.04,71.12,113908.0,70.0044,70.0339,69.7101,69.7886,113908.0
2022-05-16 12:30:00,71.11,71.34,70.98,71.02,178216.0,69.7787,70.0044,69.6512,69.6904,178216.0
2022-05-16 12:40:00,71.01,71.24,70.94,71.24,148502.0,69.6806,69.9063,69.6119,69.9063,148502.0
2022-05-16 12:50:00,71.25,71.26,70.93,70.98,104618.0,69.9161,69.9259,69.6021,69.6512,104618.0
2022-05-16 13:00:00,70.95,71.14,70.83,71.09,217278.0,69.6217,69.8082,69.504,69.7591,217278.0
2022-05-16 13:10:00,71.08,71.33,70.98,71.07,155365.0,69.7493,69.9946,69.6512,69.7395,155365.0
2022-05-16 13:20:00,71.09,71.66,71.03,71.62,166864.0,69.7591,70.3184,69.7002,70.2792,166864.0
2022-05-16 13:30:00,71.62,71.7,71.39,71.53,164872.0,70.2792,70.3577,70.0535,70.1909,164872.0
2022-05-16 13:40:00,71.52,71.63,71.29,71.34,187358.0,70.1811,70.289,69.9554,70.0044,187358.0
2022-05-16 13:50:00,71.36,71.44,71.22,71.22,126164.0,70.0241,70.1026,69.8867,69.8867,126164.0
2022-05-16 14:00:00,71.24,71.56,71.03,71.56,199052.0,69.9063,70.2203,69.7002,70.2203,199052.0
2022-05-16 14:10:00,71.54,71.63,71.46,71.56,199145.0,70.2007,70.289,70.1222,70.2203,199145.0
2022-05-16 14:20:00,71.56,71.78,71.51,71.73,154591.0,70.2203,70.4362,70.1713,70.3871,154591.0
2022-05-16 14:30:00,71.73,71.8,71.62,71.75,157518.0,70.3871,70.4558,70.2792,70.4068,157518.0
2022-05-16 14:40:00,71.76,71.84,71.47,71.49,197339.0,70.4166,70.4951,70.132,70.1516,197339.0
2022-05-16 14:50:00,71.46,71.51,71.29,71.48,150017.0,70.1222,70.1713,69.9554,70.1418,150017.0
2022-05-16 15:00:00,71.49,71.55,71.31,71.31,131684.0,70.1516,70.2105,69.975,69.975,131684.0
2022-05-16 15:10:00,71.3,71.32,70.92,71.0,208647.0,69.9652,69.9848,69.5923,69.6708,208647.0
2022-05-16 15:20:00,70.97,71.01,70.81,70.97,176920.0,69.6414,69.6806,69.4844,69.6414,176920.0
2022-05-16 15:30:00,70.98,71.03,70.61,70.7,278868.0,69.6512,69.7002,69.2881,69.3764,278868.0
2022-05-16 15:40:00,70.71,70.77,70.54,70.57,339603.0,69.3862,69.4451,69.2194,69.2489,339603.0
2022-05-16 15:50:00,70.57,70.87,70.32,70.47,986334.0,69.2489,69.5432,69.0035,69.1507,986334.0
2022-05-17 09:30:00,72.41,73.5,72.25,73.18,908009.0,71.0544,72.124,70.8974,71.81,908009.0
2022-05-17 09:40:00,73.21,73.41,72.45,72.5,467076.0,71.8394,72.0357,71.0937,71.1427,467076.0
2022-05-17 09:50:00,72.5,72.71,72.33,72.41,300531.0,71.1427,71.3488,70.9759,71.0544,300531.0
2022-05-17 10:00:00,72.43,73.09,72.43,72.68,370569.0,71.074,71.7217,71.074,71.3194,370569.0
2022-05-17 10:10:00,72.64,73.03,72.41,72.96,429416.0,71.2801,71.6628,71.0544,71.5941,429416.0
2022-05-17 10:20:00,72.96,73.11,72.8,72.84,363320.0,71.5941,71.7413,71.4371,71.4764,363320.0
2022-05-17 10:30:00,72.85,73.0,72.66,72.72,388847.0,71.4862,71.6334,71.2997,71.3586,388847.0
2022-05-17 10:40:00,72.73,72.84,72.14,72.33,462966.0,71.3684,71.4764,70.7895,70.9759,462966.0
2022-05-17 10:50:00,72.33,72.67,72.2,72.63,229267.0,70.9759,71.3095,70.8483,71.2703,229267.0
2022-05-17 11:00:00,72.62,73.14,72.54,73.04,276672.0,71.2605,71.7707,71.182,71.6726,276672.0
2022-05-17 11:10:00,73.05,73.3,72.93,73.26,214175.0,71.6824,71.9277,71.5647,71.8885,214175.0
2022-05-17 11:20:00,73.26,73.65,73.18,73.63,404863.0,71.8885,72.2712,71.81,72.2516,404863.0
2022-05-17 11:30:00,73.64,73.8,73.59,73.75,259895.0,72.2614,72.4184,72.2123,72.3693,259895.0
2022-05-17 11:40:00,73.75,73.86,73.49,73.52,308436.0,72.3693,72.4773,72.1142,72.1436,308436.0
2022-05-17 11:50:00,73.53,73.78,73.52,73.57,180450.0,72.1534,72.3988,72.1436,72.1927,180450.0
2022-05-17 12:00:00,73.59,73.6,73.13,73.29,170632.0,72.2123,72.2221,71.7609,71.9179,170632.0
2022-05-17 12:10:00,73.28,73.55,73.19,73.4,136190.0,71.9081,72.1731,71.8198,72.0259,136190.0
2022-05-17 12:20:00,73.37,73.49,73.23,73.48,165011.0,71.9964,72.1142,71.8591,72.1044,165011.0
2022-05-17 12:30:00,73.47,73.55,73.22,73.28,204728.0,72.0946,72.1731,71.8492,71.9081,204728.0
2022-05-17 12:40:00,73.28,73.6,73.28,73.54,169183.0,71.9081,72.2221,71.9081,72.1633,169183.0
2022-05-17 12:50:00,73.54,73.56,73.44,73.52,111429.0,72.1633,72.1829,72.0651,72.1436,111429.0
2022-05-17 13:00:00,73.51,73.63,73.28,73.58,156048.0,72.1338,72.2516,71.9081,72.2025,156048.0
2022-05-17 13:10:00,73.59,73.75,73.54,73.67,187730.0,72.2123,72.3693,72.1633,72.2908,187730.0
2022-05-17 13:20:00,73.67,73.83,73.66,73.78,206097.0,72.2908,72.4478,72.281,72.3988,206097.0
2022-05-17 13:30:00,73.78,73.95,73.76,73.91,237485.0,72.3988,72.5656,72.3791,72.5263,237485.0
2022-05-17 13:40:00,73.9,73.9,73.69,73.8,165810.0,72.5165,72.5165,72.3104,72.4184,165810.0
2022-05-17 13:50:00,73.8,73.84,73.65,73.68,165167.0,72.4184,72.4576,72.2712,72.3006,165167.0
2022-05-17 14:00:00,73.68,74.17,73.46,74.06,390059.0,72.3006,72.7815,72.0847,72.6735,390059.0
2022-05-17 14:10:00,74.06,74.07,73.3,73.61,366350.0,72.6735,72.6833,71.9277,72.2319,366350.0
2022-05-17 14:20:00,73.59,73.73,73.14,73.62,344909.0,72.2123,72.3497,71.7707,72.2418,344909.0
2022-05-17 14:30:00,73.61,73.9,73.41,73.89,284666.0,72.2319,72.5165,72.0357,72.5067,284666.0
2022-05-17 14:40:00,73.89,74.44,73.89,74.38,289498.0,72.5067,73.0464,72.5067,72.9875,289498.0
2022-05-17 14:50:00,74.39,74.41,74.06,74.17,297179.0,72.9973,73.017,72.6735,72.7815,297179.0
2022-05-17 15:00:00,74.17,74.57,74.16,74.43,344849.0,72.7815,73.174,72.7716,73.0366,344849.0
2022-05-17 15:10:00,74.44,74.61,74.42,74.57,299594.0,73.0464,73.2132,73.0268,73.174,299594.0
2022-05-17 15:20:00,74.58,74.71,74.51,74.56,348052.0,73.1838,73.3113,73.1151,73.1642,348052.0
2022-05-17 15:30:00,74.57,74.73,74.52,74.53,346641.0,73.174,73.331,73.1249,73.1347,346641.0
2022-05-17 15:40:00,74.53,74.66,74.01,74.03,563495.0,73.1347,73.2623,72.6245,72.6441,563495.0
2022-05-17 15:50:00,74.04,74.5,74.03,74.49,1199803.0,72.6539,73.1053,72.6441,73.0955,1199803.0
2022-05-18 09:30:00,73.25,73.76,72.98,73.31,720865.0,71.8787,72.3791,71.6137,71.9376,720865.0
2022-05-18 09:40:00,73.3,73.83,72.83,73.68,477669.0,71.9277,72.4478,71.4665,72.3006,477669.0
2022-05-18 09:50:00,73.72,73.93,73.45,73.65,319468.0,72.3399,72.546,72.0749,72.2712,319468.0
2022-05-18 10:00:00,73.66,74.22,73.63,73.86,378185.0,72.281,72.8305,72.2516,72.4773,378185.0
2022-05-18 10:10:00,73.86,73.92,73.38,73.46,443379.0,72.4773,72.5361,72.0062,72.0847,443379.0
2022-05-18 10:20:00,73.45,73.74,73.07,73.1,278666.0,72.0749,72.3595,71.7021,71.7315,278666.0
2022-05-18 10:30:00,73.09,73.29,72.88,73.02,267692.0,71.7217,71.9179,71.5156,71.653,267692.0
2022-05-18 10:40:00,73.01,73.44,72.91,73.39,282781.0,71.6432,72.0651,71.545,72.0161,282781.0
2022-05-18 10:50:00,73.38,73.47,73.13,73.46,179945.0,72.0062,72.0946,71.7609,72.0847,179945.0
2022-05-18 11:00:00,73.46,73.46,73.0,73.04,207928.0,72.0847,72.0847,71.6334,71.6726,207928.0
2022-05-18 11:10:00,73.03,73.05,72.69,72.91,237830.0,71.6628,71.6824,71.3292,71.545,237830.0
2022-05-18 11:20:00,72.9,72.9,72.14,72.25,450611.0,71.5352,71.5352,70.7895,70.8974,450611.0
2022-05-18 11:30:00,72.25,72.3,72.04,72.18,324818.0,70.8974,70.9465,70.6913,70.8287,324818.0
2022-05-18 11:40:00,72.18,72.46,72.17,72.28,230933.0,70.8287,71.1035,70.8189,70.9268,230933.0
2022-05-18 11:50:00,72.28,72.3,71.63,71.69,432387.0,70.9268,70.9465,70.289,70.3479,432387.0
2022-05-18 12:00:00,71.69,71.75,71.18,71.25,379330.0,70.3479,70.4068,69.8474,69.9161,379330.0
2022-05-18 12:10:00,71.25,71.36,71.13,71.23,407143.0,69.9161,70.0241,69.7984,69.8965,407143.0
2022-05-18 12:20:00,71.23,71.28,70.91,71.07,472655.0,69.8965,69.9456,69.5825,69.7395,472655.0
2022-05-18 12:30:00,71.06,71.26,70.91,71.12,391941.0,69.7297,69.9259,69.5825,69.7886,391941.0
2022-05-18 12:40:00,71.14,71.56,71.01,71.56,263006.0,69.8082,70.2203,69.6806,70.2203,263006.0
2022-05-18 12:50:00,71.55,71.78,71.52,71.75,215746.0,70.2105,70.4362,70.1811,70.4068,215746.0
2022-05-18 13:00:00,71.75,71.8,71.09,71.11,370155.0,70.4068,70.4558,69.7591,69.7787,370155.0
2022-05-18 13:10:00,71.11,71.11,70.48,70.51,721771.0,69.7787,69.7787,69.1605,69.19,721771.0
2022-05-18 13:20:00,70.51,70.68,70.09,70.46,467014.0,69.19,69.3568,68.7778,69.1409,467014.0
2022-05-18 13:30:00,70.44,70.69,70.21,70.69,286636.0,69.1213,69.3666,68.8956,69.3666,286636.0
2022-05-18 13:40:00,70.69,70.71,70.42,70.69,320196.0,69.3666,69.3862,69.1017,69.3666,320196.0
2022-05-18 13:50:00,70.71,70.96,70.62,70.89,350256.0,69.3862,69.6316,69.2979,69.5629,350256.0
2022-05-18 14:00:00,70.92,71.05,70.84,71.0,333856.0,69.5923,69.7199,69.5138,69.6708,333856.0
2022-05-18 14:10:00,70.99,71.18,70.85,71.09,289765.0,69.661,69.8474,69.5236,69.7591,289765.0
2022-05-18 14:20:00,71.07,71.41,71.02,71.4,250135.0,69.7395,70.0731,69.6904,70.0633,250135.0
2022-05-18 14:30:00,71.4,71.41,70.66,70.81,309783.0,70.0633,70.0731,69.3372,69.4844,309783.0
2022-05-18 14:40:00,70.79,70.93,70.53,70.81,219300.0,69.4647,69.6021,69.2096,69.4844,219300.0
2022-05-18 14:50:00,70.81,70.95,70.5,70.64,267713.0,69.4844,69.6217,69.1802,69.3175,267713.0
2022-05-18 15:00:00,70.63,71.19,70.61,71.05,361427.0,69.3077,69.8572,69.2881,69.7199,361427.0
2022-05-18 15:10:00,71.03,71.22,70.94,71.15,350150.0,69.7002,69.8867,69.6119,69.818,350150.0
2022-05-18 15:20:00,71.14,71.21,70.8,70.83,519592.0,69.8082,69.8769,69.4745,69.504,519592.0
2022-05-18 15:30:00,70.82,71.46,70.77,71.42,453898.0,69.4942,70.1222,69.4451,70.0829,453898.0
2022-05-18 15:40:00,71.41,71.56,71.15,71.38,686820.0,70.0731,70.2203,69.818,70.0437,686820.0
2022-05-18 15:50:00,71.36,71.51,70.86,71.06,1363076.0,70.0241,70.1713,69.5334,69.7297,1363076.0
2022-05-19 09:30:00,70.76,71.7,70.54,71.42,799682.0,69.4353,70.3577,69.2194,70.0829,799682.0
2022-05-19 09:40:00,71.43,71.45,69.93,69.95,714938.0,70.0928,70.1124,68.6208,68.6405,714938.0
2022-05-19 09:50:00,69.96,70.79,69.67,70.2,653118.0,68.6503,69.4647,68.3657,68.8858,653118.0
2022-05-19 10:00:00,70.18,70.85,70.16,70.47,552917.0,68.8662,69.5236,68.8465,69.1507,552917.0
2022-05-19 10:10:00,70.47,70.93,70.36,70.58,377515.0,69.1507,69.6021,69.0428,69.2587,377515.0
2022-05-19 10:20:00,70.57,71.04,70.26,70.35,421444.0,69.2489,69.7101,68.9447,69.033,421444.0
2022-05-19 10:30:00,70.39,71.06,70.09,70.75,401641.0,69.0722,69.7297,68.7778,69.4255,401641.0
2022-05-19 10:40:00,70.73,70.88,70.38,70.46,277997.0,69.4059,69.553,69.0624,69.1409,277997.0
2022-05-19 10:50:00,70.45,71.05,70.3,70.83,274348.0,69.1311,69.7199,68.9839,69.504,274348.0
2022-05-19 11:00:00,70.81,70.9,70.47,70.88,246760.0,69.4844,69.5727,69.1507,69.553,246760.0
2022-05-19 11:10:00,70.88,71.21,70.69,70.85,276920.0,69.553,69.8769,69.3666,69.5236,276920.0
2022-05-19 11:20:00,70.83,70.84,70.37,70.51,278767.0,69.504,69.5138,69.0526,69.19,278767.0
2022-05-19 11:30:00,70.52,71.27,70.43,71.22,317800.0,69.1998,69.9357,69.1115,69.8867,317800.0
2022-05-19 11:40:00,71.24,71.51,71.23,71.34,319595.0,69.9063,70.1713,69.8965,70.0044,319595.0
2022-05-19 11:50:00,71.39,71.4,70.98,71.19,279931.0,70.0535,70.0633,69.6512,69.8572,279931.0
2022-05-19 12:00:00,71.19,71.21,70.87,70.9,179711.0,69.8572,69.8769,69.5432,69.5727,179711.0
2022-05-19 12:10:00,70.9,70.95,70.45,70.48,166755.0,69.5727,69.6217,69.1311,69.1605,166755.0
2022-05-19 12:20:00,70.47,70.77,70.19,70.69,265893.0,69.1507,69.4451,68.876,69.3666,265893.0
2022-05-19 12:30:00,70.69,70.74,70.2,70.24,192386.0,69.3666,69.4157,68.8858,68.925,192386.0
2022-05-19 12:40:00,70.23,70.27,69.82,69.91,268602.0,68.9152,68.9545,68.5129,68.6012,268602.0
2022-05-19 12:50:00,69.89,70.02,69.74,69.97,245887.0,68.5816,68.7091,68.4344,68.6601,245887.0
2022-05-19 13:00:00,69.97,70.09,69.72,69.82,207949.0,68.6601,68.7778,68.4148,68.5129,207949.0
2022-05-19 13:10:00,69.82,69.82,69.05,69.46,503526.0,68.5129,68.5129,67.7573,68.1596,503526.0
2022-05-19 13:20:00,69.45,69.71,69.37,69.55,291654.0,68.1498,68.405,68.0713,68.2479,291654.0
2022-05-19 13:30:00,69.59,70.01,69.49,69.81,246576.0,68.2872,68.6993,68.1891,68.5031,246576.0
2022-05-19 13:40:00,69.8,70.08,69.44,69.45,219462.0,68.4933,68.768,68.14,68.1498,219462.0
2022-05-19 13:50:00,69.46,70.66,69.44,70.54,284361.0,68.1596,69.3372,68.14,69.2194,284361.0
2022-05-19 14:00:00,70.57,70.59,70.05,70.2,266767.0,69.2489,69.2685,68.7386,68.8858,266767.0
2022-05-19 14:10:00,70.2,70.36,70.09,70.21,176901.0,68.8858,69.0428,68.7778,68.8956,176901.0
2022-05-19 14:20:00,70.22,70.48,70.17,70.28,193989.0,68.9054,69.1605,68.8563,68.9643,193989.0
2022-05-19 14:30:00,70.25,70.67,70.09,70.45,190831.0,68.9348,69.347,68.7778,69.1311,190831.0
2022-05-19 14:40:00,70.44,70.7,70.07,70.7,210306.0,69.1213,69.3764,68.7582,69.3764,210306.0
2022-05-19 14:50:00,70.69,70.82,70.31,70.56,231849.0,69.3666,69.4942,68.9937,69.239,231849.0
2022-05-19 15:00:00,70.57,70.82,70.31,70.31,301937.0,69.2489,69.4942,68.9937,68.9937,301937.0
2022-05-19 15:10:00,70.3,70.32,70.0,70.11,370722.0,68.9839,69.0035,68.6895,68.7975,370722.0
2022-05-19 15:20:00,70.11,70.12,69.61,69.64,315781.0,68.7975,68.8073,68.3068,68.3363,315781.0
2022-05-19 15:30:00,69.63,69.76,69.52,69.55,380574.0,68.3265,68.454,68.2185,68.2479,380574.0
2022-05-19 15:40:00,69.55,69.91,69.49,69.84,449144.0,68.2479,68.6012,68.1891,68.5325,449144.0
2022-05-19 15:50:00,69.84,69.91,69.32,69.39,894079.0,68.5325,68.6012,68.0223,68.0909,894079.0
2022-05-20 09:30:00,70.6,70.69,69.57,69.81,740774.0,69.2783,69.3666,68.2676,68.5031,740774.0
2022-05-20 09:40:00,69.8,69.9,68.79,68.81,496790.0,68.4933,68.5914,67.5022,67.5218,496790.0
2022-05-20 09:50:00,68.82,69.05,68.5,68.81,538196.0,67.5316,67.7573,67.2176,67.5218,538196.0
2022-05-20 10:00:00,68.8,69.03,68.3,68.44,499494.0,67.512,67.7377,67.0213,67.1587,499494.0
2022-05-20 10:10:00,68.44,68.92,68.38,68.86,418621.0,67.1587,67.6297,67.0999,67.5709,418621.0
2022-05-20 10:20:00,68.85,69.28,68.58,69.21,323421.0,67.5611,67.983,67.2961,67.9143,323421.0
2022-05-20 10:30:00,69.21,69.21,68.71,68.76,291213.0,67.9143,67.9143,67.4237,67.4727,291213.0
2022-05-20 10:40:00,68.75,68.99,68.54,68.6,241790.0,67.4629,67.6984,67.2569,67.3157,241790.0
2022-05-20 10:50:00,68.57,68.6,67.91,67.92,293978.0,67.2863,67.3157,66.6387,66.6485,293978.0
2022-05-20 11:00:00,67.92,68.12,67.7,67.83,261056.0,66.6485,66.8447,66.4326,66.5601,261056.0
2022-05-20 11:10:00,67.78,67.81,67.51,67.64,340075.0,66.5111,66.5405,66.2461,66.3737,340075.0
2022-05-20 11:20:00,67.65,67.87,67.32,67.78,362837.0,66.3835,66.5994,66.0597,66.5111,362837.0
2022-05-20 11:30:00,67.76,68.0,67.54,67.62,317495.0,66.4915,66.727,66.2756,66.3541,317495.0
2022-05-20 11:40:00,67.62,68.06,67.61,68.06,376770.0,66.3541,66.7858,66.3443,66.7858,376770.0
2022-05-20 11:50:00,68.06,68.18,67.86,67.86,263445.0,66.7858,66.9036,66.5896,66.5896,263445.0
2022-05-20 12:00:00,67.86,67.9,67.27,67.28,287110.0,66.5896,66.6288,66.0106,66.0204,287110.0
2022-05-20 12:10:00,67.27,67.56,67.07,67.24,372784.0,66.0106,66.2952,65.8144,65.9812,372784.0
2022-05-20 12:20:00,67.22,67.42,67.11,67.12,213294.0,65.9616,66.1578,65.8536,65.8634,213294.0
2022-05-20 12:30:00,67.12,67.29,66.72,66.78,443277.0,65.8634,66.0303,65.4709,65.5298,443277.0
2022-05-20 12:40:00,66.77,66.8,66.29,66.7,693596.0,65.52,65.5494,65.049,65.4513,693596.0
2022-05-20 12:50:00,66.72,66.72,66.21,66.31,273646.0,65.4709,65.4709,64.9705,65.0686,273646.0
2022-05-20 13:00:00,66.31,66.49,66.15,66.24,294976.0,65.0686,65.2452,64.9116,64.9999,294976.0
2022-05-20 13:10:00,66.26,66.41,66.16,66.25,208476.0,65.0195,65.1667,64.9214,65.0097,208476.0
2022-05-20 13:20:00,66.26,66.35,66.14,66.17,214242.0,65.0195,65.1079,64.9018,64.9312,214242.0
2022-05-20 13:30:00,66.15,66.83,66.11,66.61,367928.0,64.9116,65.5789,64.8723,65.363,367928.0
2022-05-20 13:40:00,66.6,66.89,66.4,66.67,275410.0,65.3532,65.6377,65.1569,65.4219,275410.0
2022-05-20 13:50:00,66.68,66.94,66.52,66.8,201579.0,65.4317,65.6868,65.2747,65.5494,201579.0
2022-05-20 14:00:00,66.82,66.84,66.26,66.47,215584.0,65.5691,65.5887,65.0195,65.2256,215584.0
2022-05-20 14:10:00,66.48,66.62,66.23,66.35,201598.0,65.2354,65.3728,64.9901,65.1079,201598.0
2022-05-20 14:20:00,66.36,66.53,66.23,66.47,229418.0,65.1177,65.2845,64.9901,65.2256,229418.0
2022-05-20 14:30:00,66.47,66.59,66.16,66.16,284085.0,65.2256,65.3434,64.9214,64.9214,284085.0
2022-05-20 14:40:00,66.16,66.59,66.14,66.48,240925.0,64.9214,65.3434,64.9018,65.2354,240925.0
2022-05-20 14:50:00,66.47,66.98,66.36,66.69,287907.0,65.2256,65.7261,65.1177,65.4415,287907.0
2022-05-20 15:00:00,66.69,66.87,66.57,66.67,194291.0,65.4415,65.6181,65.3237,65.4219,194291.0
2022-05-20 15:10:00,66.68,67.0,66.6,66.89,154385.0,65.4317,65.7457,65.3532,65.6377,154385.0
2022-05-20 15:20:00,66.89,67.66,66.86,67.66,425518.0,65.6377,66.3933,65.6083,66.3933,425518.0
2022-05-20 15:30:00,67.66,68.57,67.47,68.2,809234.0,66.3933,67.2863,66.2069,66.9232,809234.0
2022-05-20 15:40:00,68.2,68.66,68.06,68.35,614117.0,66.9232,67.3746,66.7858,67.0704,614117.0
2022-05-20 15:50:00,68.36,69.07,68.29,68.92,1218206.0,67.0802,67.7769,67.0115,67.6297,1218206.0
2022-05-23 09:30:00,68.77,69.6,68.52,69.0,774533.0,67.4826,68.297,67.2372,67.7082,774533.0
2022-05-23 09:40:00,69.0,70.2,68.7,69.95,506348.0,67.7082,68.8858,67.4139,68.6405,506348.0
2022-05-23 09:50:00,69.97,70.18,69.18,69.29,395011.0,68.6601,68.8662,67.8849,67.9928,395011.0
2022-05-23 10:00:00,69.29,69.32,68.66,68.95,266252.0,67.9928,68.0223,67.3746,67.6592,266252.0
2022-05-23 10:10:00,68.95,69.27,68.79,69.2,265380.0,67.6592,67.9732,67.5022,67.9045,265380.0
2022-05-23 10:20:00,69.18,69.34,68.78,69.3,276181.0,67.8849,68.0419,67.4924,68.0026,276181.0
2022-05-23 10:30:00,69.3,69.86,69.16,69.49,328517.0,68.0026,68.5521,67.8652,68.1891,328517.0
2022-05-23 10:40:00,69.49,69.61,68.95,69.14,206496.0,68.1891,68.3068,67.6592,67.8456,206496.0
2022-05-23 10:50:00,69.13,69.2,68.79,69.15,157720.0,67.8358,67.9045,67.5022,67.8554,157720.0
2022-05-23 11:00:00,69.17,69.71,69.05,69.28,237206.0,67.8751,68.405,67.7573,67.983,237206.0
2022-05-23 11:10:00,69.29,69.65,69.2,69.4,242584.0,67.9928,68.3461,67.9045,68.1008,242584.0
2022-05-23 11:20:00,69.39,69.58,69.29,69.56,184226.0,68.0909,68.2774,67.9928,68.2578,184226.0
2022-05-23 11:30:00,69.56,69.98,69.54,69.98,193652.0,68.2578,68.6699,68.2381,68.6699,193652.0
2022-05-23 11:40:00,69.96,69.97,69.51,69.62,175776.0,68.6503,68.6601,68.2087,68.3166,175776.0
2022-05-23 11:50:00,69.63,69.79,69.57,69.63,99972.0,68.3265,68.4835,68.2676,68.3265,99972.0
2022-05-23 12:00:00,69.63,69.81,69.5,69.81,177377.0,68.3265,68.5031,68.1989,68.5031,177377.0
2022-05-23 12:10:00,69.81,69.87,69.6,69.65,102419.0,68.5031,68.562,68.297,68.3461,102419.0
2022-05-23 12:20:00,69.66,69.84,69.53,69.55,136842.0,68.3559,68.5325,68.2283,68.2479,136842.0
2022-05-23 12:30:00,69.57,69.61,69.38,69.61,102027.0,68.2676,68.3068,68.0811,68.3068,102027.0
2022-05-23 12:40:00,69.59,69.61,69.32,69.33,70068.0,68.2872,68.3068,68.0223,68.0321,70068.0
2022-05-23 12:50:00,69.37,69.44,69.11,69.23,154299.0,68.0713,68.14,67.8162,67.9339,154299.0
2022-05-23 13:00:00,69.23,69.26,69.0,69.14,108813.0,67.9339,67.9634,67.7082,67.8456,108813.0
2022-05-23 13:10:00,69.13,69.22,68.98,69.01,102476.0,67.8358,67.9241,67.6886,67.7181,102476.0
2022-05-23 13:20:00,68.97,69.23,68.82,69.15,131852.0,67.6788,67.9339,67.5316,67.8554,131852.0
2022-05-23 13:30:00,69.15,69.29,69.05,69.2,119196.0,67.8554,67.9928,67.7573,67.9045,119196.0
2022-05-23 13:40:00,69.2,69.63,69.19,69.6,190019.0,67.9045,68.3265,67.8947,68.297,190019.0
2022-05-23 13:50:00,69.61,69.61,69.38,69.45,90775.0,68.3068,68.3068,68.0811,68.1498,90775.0
2022-05-23 14:00:00,69.48,69.52,69.23,69.42,121077.0,68.1793,68.2185,67.9339,68.1204,121077.0
2022-05-23 14:10:00,69.42,69.74,69.4,69.72,156795.0,68.1204,68.4344,68.1008,68.4148,156795.0
2022-05-23 14:20:00,69.71,69.74,69.56,69.6,104146.0,68.405,68.4344,68.2578,68.297,104146.0
2022-05-23 14:30:00,69.61,69.65,69.48,69.52,152109.0,68.3068,68.3461,68.1793,68.2185,152109.0
2022-05-23 14:40:00,69.52,69.74,69.37,69.47,117100.0,68.2185,68.4344,68.0713,68.1694,117100.0
2022-05-23 14:50:00,69.46,69.56,69.27,69.33,159169.0,68.1596,68.2578,67.9732,68.0321,159169.0
2022-05-23 15:00:00,69.33,69.65,69.27,69.65,132839.0,68.0321,68.3461,67.9732,68.3461,132839.0
2022-05-23 15:10:00,69.64,69.64,69.3,69.45,123363.0,68.3363,68.3363,68.0026,68.1498,123363.0
2022-05-23 15:20:00,69.46,69.49,69.14,69.24,182517.0,68.1596,68.1891,67.8456,67.9438,182517.0
2022-05-23 15:30:00,69.26,69.51,69.19,69.19,192314.0,67.9634,68.2087,67.8947,67.8947,192314.0
2022-05-23 15:40:00,69.2,69.29,68.98,69.03,287092.0,67.9045,67.9928,67.6886,67.7377,287092.0
2022-05-23 15:50:00,69.04,69.63,69.04,69.59,667892.0,67.7475,68.3265,67.7475,68.2872,667892.0
2022-05-24 09:30:00,68.29,68.41,67.18,67.29,787465.0,67.0115,67.1293,65.9223,66.0303,787465.0
2022-05-24 09:40:00,67.29,67.58,66.84,66.91,708927.0,66.0303,66.3148,65.5887,65.6574,708927.0
2022-05-24 09:50:00,66.93,67.17,66.61,66.72,646023.0,65.677,65.9125,65.363,65.4709,646023.0
2022-05-24 10:00:00,66.73,66.85,66.29,66.47,565651.0,65.4807,65.5985,65.049,65.2256,565651.0
2022-05-24 10:10:00,66.46,66.79,66.34,66.5,479215.0,65.2158,65.5396,65.098,65.255,479215.0
2022-05-24 10:20:00,66.49,67.09,66.49,67.06,314581.0,65.2452,65.834,65.2452,65.8046,314581.0
2022-05-24 10:30:00,67.04,67.23,66.74,66.86,259198.0,65.7849,65.9714,65.4906,65.6083,259198.0
2022-05-24 10:40:00,66.86,67.12,66.52,66.53,296221.0,65.6083,65.8634,65.2747,65.2845,296221.0
2022-05-24 10:50:00,66.52,66.66,66.29,66.4,383266.0,65.2747,65.4121,65.049,65.1569,383266.0
2022-05-24 11:00:00,66.4,66.72,66.32,66.45,288863.0,65.1569,65.4709,65.0784,65.206,288863.0
2022-05-24 11:10:00,66.46,66.77,66.34,66.46,262733.0,65.2158,65.52,65.098,65.2158,262733.0
2022-05-24 11:20:00,66.46,66.84,66.38,66.81,235563.0,65.2158,65.5887,65.1373,65.5592,235563.0
2022-05-24 11:30:00,66.82,66.87,66.44,66.5,238341.0,65.5691,65.6181,65.1962,65.255,238341.0
2022-05-24 11:40:00,66.51,67.08,66.38,66.97,308076.0,65.2649,65.8242,65.1373,65.7162,308076.0
2022-05-24 11:50:00,66.99,67.02,66.74,66.77,168873.0,65.7359,65.7653,65.4906,65.52,168873.0
2022-05-24 12:00:00,66.76,66.96,66.63,66.93,197126.0,65.5102,65.7064,65.3826,65.677,197126.0
2022-05-24 12:10:00,66.93,67.56,66.9,67.05,376032.0,65.677,66.2952,65.6476,65.7948,376032.0
2022-05-24 12:20:00,67.03,67.09,66.96,67.0,219672.0,65.7751,65.834,65.7064,65.7457,219672.0
2022-05-24 12:30:00,66.99,67.11,66.45,66.47,310903.0,65.7359,65.8536,65.206,65.2256,310903.0
2022-05-24 12:40:00,66.46,66.48,66.18,66.32,466396.0,65.2158,65.2354,64.941,65.0784,466396.0
2022-05-24 12:50:00,66.3,66.6,66.16,66.41,316347.0,65.0588,65.3532,64.9214,65.1667,316347.0
2022-05-24 13:00:00,66.4,66.45,66.14,66.28,277111.0,65.1569,65.206,64.9018,65.0392,277111.0
2022-05-24 13:10:00,66.27,66.29,66.12,66.22,286478.0,65.0294,65.049,64.8822,64.9803,286478.0
2022-05-24 13:20:00,66.24,66.43,66.1,66.38,221365.0,64.9999,65.1864,64.8625,65.1373,221365.0
2022-05-24 13:30:00,66.36,66.6,66.2,66.55,163834.0,65.1177,65.3532,64.9607,65.3041,163834.0
2022-05-24 13:40:00,66.56,66.83,66.53,66.76,164214.0,65.3139,65.5789,65.2845,65.5102,164214.0
2022-05-24 13:50:00,66.75,67.0,66.72,66.77,220765.0,65.5004,65.7457,65.4709,65.52,220765.0
2022-05-24 14:00:00,66.78,66.96,66.52,66.84,209355.0,65.5298,65.7064,65.2747,65.5887,209355.0
2022-05-24 14:10:00,66.85,67.17,66.58,66.61,279835.0,65.5985,65.9125,65.3336,65.363,279835.0
2022-05-24 14:20:00,66.61,66.85,66.49,66.63,184903.0,65.363,65.5985,65.2452,65.3826,184903.0
2022-05-24 14:30:00,66.62,66.79,66.54,66.76,190348.0,65.3728,65.5396,65.2943,65.5102,190348.0
2022-05-24 14:40:00,66.76,66.81,66.2,66.24,267536.0,65.5102,65.5592,64.9607,64.9999,267536.0
2022-05-24 14:50:00,66.23,66.25,66.04,66.21,329454.0,64.9901,65.0097,64.8037,64.9705,329454.0
2022-05-24 15:00:00,66.2,66.56,66.19,66.31,331553.0,64.9607,65.3139,64.9509,65.0686,331553.0
2022-05-24 15:10:00,66.31,66.47,66.15,66.17,299264.0,65.0686,65.2256,64.9116,64.9312,299264.0
2022-05-24 15:20:00,66.18,66.37,66.01,66.33,437440.0,64.941,65.1275,64.7742,65.0882,437440.0
2022-05-24 15:30:00,66.34,66.97,66.3,66.82,816365.0,65.098,65.7162,65.0588,65.5691,816365.0
2022-05-24 15:40:00,66.83,66.96,66.64,66.7,492870.0,65.5789,65.7064,65.3924,65.4513,492870.0
2022-05-24 15:50:00,66.72,66.88,66.41,66.62,1067143.0,65.4709,65.6279,65.1667,65.3728,1067143.0
2022-05-25 09:30:00,65.95,67.67,65.87,67.37,942420.0,64.7153,66.4031,64.6368,66.1088,942420.0
2022-05-25 09:40:00,67.39,67.48,66.32,66.36,566642.0,66.1284,66.2167,65.0784,65.1177,566642.0
2022-05-25 09:50:00,66.37,66.74,66.37,66.66,344246.0,65.1275,65.4906,65.1275,65.4121,344246.0
2022-05-25 10:00:00,66.69,66.86,66.42,66.54,388403.0,65.4415,65.6083,65.1765,65.2943,388403.0
2022-05-25 10:10:00,66.52,67.08,66.43,66.95,294346.0,65.2747,65.8242,65.1864,65.6966,294346.0
2022-05-25 10:20:00,66.95,67.22,66.8,67.21,236230.0,65.6966,65.9616,65.5494,65.9518,236230.0
2022-05-25 10:30:00,67.21,67.68,67.14,67.47,622602.0,65.9518,66.413,65.8831,66.2069,622602.0
2022-05-25 10:40:00,67.48,67.53,67.0,67.24,256229.0,66.2167,66.2658,65.7457,65.9812,256229.0
2022-05-25 10:50:00,67.25,67.37,67.11,67.25,163821.0,65.991,66.1088,65.8536,65.991,163821.0
2022-05-25 11:00:00,67.27,67.43,66.99,67.34,267998.0,66.0106,66.1676,65.7359,66.0793,267998.0
2022-05-25 11:10:00,67.33,67.47,67.17,67.17,161759.0,66.0695,66.2069,65.9125,65.9125,161759.0
2022-05-25 11:20:00,67.17,67.3,67.0,67.25,159744.0,65.9125,66.0401,65.7457,65.991,159744.0
2022-05-25 11:30:00,67.25,67.34,66.8,67.15,194881.0,65.991,66.0793,65.5494,65.8929,194881.0
2022-05-25 11:40:00,67.17,67.4,67.1,67.37,133225.0,65.9125,66.1382,65.8438,66.1088,133225.0
2022-05-25 11:50:00,67.37,67.56,67.27,67.37,170515.0,66.1088,66.2952,66.0106,66.1088,170515.0
2022-05-25 12:00:00,67.37,67.54,67.26,67.34,109888.0,66.1088,66.2756,66.0008,66.0793,109888.0
2022-05-25 12:10:00,67.35,67.56,67.28,67.41,120316.0,66.0891,66.2952,66.0204,66.148,120316.0
2022-05-25 12:20:00,67.41,67.41,66.97,67.12,140758.0,66.148,66.148,65.7162,65.8634,140758.0
2022-05-25 12:30:00,67.13,67.32,66.99,67.04,103459.0,65.8733,66.0597,65.7359,65.7849,103459.0
2022-05-25 12:40:00,67.05,67.26,67.03,67.14,166969.0,65.7948,66.0008,65.7751,65.8831,166969.0
2022-05-25 12:50:00,67.14,67.22,66.99,67.12,153829.0,65.8831,65.9616,65.7359,65.8634,153829.0
2022-05-25 13:00:00,67.1,67.14,66.85,66.91,142018.0,65.8438,65.8831,65.5985,65.6574,142018.0
2022-05-25 13:10:00,66.91,66.98,66.73,66.82,140605.0,65.6574,65.7261,65.4807,65.5691,140605.0
2022-05-25 13:20:00,66.81,66.97,66.75,66.92,117551.0,65.5592,65.7162,65.5004,65.6672,117551.0
2022-05-25 13:30:00,66.92,67.21,66.9,67.14,220327.0,65.6672,65.9518,65.6476,65.8831,220327.0
2022-05-25 13:40:00,67.15,67.41,67.11,67.37,195047.0,65.8929,66.148,65.8536,66.1088,195047.0
2022-05-25 13:50:00,67.37,67.4,67.14,67.27,146923.0,66.1088,66.1382,65.8831,66.0106,146923.0
2022-05-25 14:00:00,67.27,67.76,66.74,67.12,508983.0,66.0106,66.4915,65.4906,65.8634,508983.0
2022-05-25 14:10:00,67.13,67.82,67.05,67.61,322671.0,65.8733,66.5503,65.7948,66.3443,322671.0
2022-05-25 14:20:00,67.56,68.03,67.51,68.0,289950.0,66.2952,66.7564,66.2461,66.727,289950.0
2022-05-25 14:30:00,68.02,68.24,67.92,68.08,203659.0,66.7466,66.9625,66.6485,66.8055,203659.0
2022-05-25 14:40:00,68.07,68.36,68.04,68.08,186852.0,66.7957,67.0802,66.7662,66.8055,186852.0
2022-05-25 14:50:00,68.08,68.46,68.06,68.39,176883.0,66.8055,67.1784,66.7858,67.1097,176883.0
2022-05-25 15:00:00,68.37,68.79,68.33,68.74,249133.0,67.09,67.5022,67.0508,67.4531,249133.0
2022-05-25 15:10:00,68.74,68.85,68.6,68.67,246807.0,67.4531,67.5611,67.3157,67.3844,246807.0
2022-05-25 15:20:00,68.68,68.74,68.51,68.52,212034.0,67.3942,67.4531,67.2274,67.2372,212034.0
2022-05-25 15:30:00,68.53,68.66,68.19,68.27,335422.0,67.247,67.3746,66.9134,66.9919,335422.0
2022-05-25 15:40:00,68.27,68.29,67.97,68.0,407969.0,66.9919,67.0115,66.6975,66.727,407969.0
2022-05-25 15:50:00,68.0,68.0,67.7,67.87,1185692.0,66.727,66.727,66.4326,66.5994,1185692.0
2022-05-26 09:30:00,66.37,68.54,66.35,68.11,994024.0,65.1275,67.2569,65.1079,66.8349,994024.0
2022-05-26 09:40:00,68.11,68.73,67.97,68.53,465851.0,66.8349,67.4433,66.6975,67.247,465851.0
2022-05-26 09:50:00,68.51,69.02,68.37,68.86,402146.0,67.2274,67.7279,67.09,67.5709,402146.0
2022-05-26 10:00:00,68.86,69.37,68.74,69.25,466207.0,67.5709,68.0713,67.4531,67.9536,466207.0
2022-05-26 10:10:00,69.27,69.77,69.16,69.67,458301.0,67.9732,68.4638,67.8652,68.3657,458301.0
2022-05-26 10:20:00,69.69,69.84,69.51,69.56,320889.0,68.3853,68.5325,68.2087,68.2578,320889.0
2022-05-26 10:30:00,69.56,69.64,69.11,69.3,309370.0,68.2578,68.3363,67.8162,68.0026,309370.0
2022-05-26 10:40:00,69.28,69.31,68.85,69.13,467403.0,67.983,68.0124,67.5611,67.8358,467403.0
2022-05-26 10:50:00,69.15,69.62,69.12,69.61,286651.0,67.8554,68.3166,67.826,68.3068,286651.0
2022-05-26 11:00:00,69.59,70.04,69.53,69.84,507124.0,68.2872,68.7288,68.2283,68.5325,507124.0
2022-05-26 11:10:00,69.84,70.15,69.84,70.04,230061.0,68.5325,68.8367,68.5325,68.7288,230061.0
2022-05-26 11:20:00,70.04,70.3,70.03,70.13,201784.0,68.7288,68.9839,68.719,68.8171,201784.0
2022-05-26 11:30:00,70.14,70.2,69.91,70.13,194399.0,68.8269,68.8858,68.6012,68.8171,194399.0
2022-05-26 11:40:00,70.13,70.34,70.12,70.24,173078.0,68.8171,69.0232,68.8073,68.925,173078.0
2022-05-26 11:50:00,70.24,70.46,70.1,70.42,187586.0,68.925,69.1409,68.7877,69.1017,187586.0
2022-05-26 12:00:00,70.43,70.6,70.23,70.46,202450.0,69.1115,69.2783,68.9152,69.1409,202450.0
2022-05-26 12:10:00,70.48,70.81,70.47,70.74,222780.0,69.1605,69.4844,69.1507,69.4157,222780.0
2022-05-26 12:20:00,70.75,70.91,70.74,70.86,162198.0,69.4255,69.5825,69.4157,69.5334,162198.0
2022-05-26 12:30:00,70.87,70.87,70.62,70.8,144837.0,69.5432,69.5432,69.2979,69.4745,144837.0
2022-05-26 12:40:00,70.81,70.83,70.56,70.69,174614.0,69.4844,69.504,69.239,69.3666,174614.0
2022-05-26 12:50:00,70.69,70.85,70.68,70.82,141954.0,69.3666,69.5236,69.3568,69.4942,141954.0
2022-05-26 13:00:00,70.8,71.04,70.76,70.95,218241.0,69.4745,69.7101,69.4353,69.6217,218241.0
2022-05-26 13:10:00,70.94,70.99,70.74,70.83,200944.0,69.6119,69.661,69.4157,69.504,200944.0
2022-05-26 13:20:00,70.83,70.84,70.53,70.61,142133.0,69.504,69.5138,69.2096,69.2881,142133.0
2022-05-26 13:30:00,70.61,70.8,70.58,70.76,131608.0,69.2881,69.4745,69.2587,69.4353,131608.0
2022-05-26 13:40:00,70.77,70.99,70.74,70.9,131041.0,69.4451,69.661,69.4157,69.5727,131041.0
2022-05-26 13:50:00,70.88,71.0,70.84,70.98,148337.0,69.553,69.6708,69.5138,69.6512,148337.0
2022-05-26 14:00:00,70.97,71.04,70.73,70.84,168703.0,69.6414,69.7101,69.4059,69.5138,168703.0
2022-05-26 14:10:00,70.84,70.99,70.81,70.9,100855.0,69.5138,69.661,69.4844,69.5727,100855.0
2022-05-26 14:20:00,70.9,70.98,70.82,70.92,124452.0,69.5727,69.6512,69.4942,69.5923,124452.0
2022-05-26 14:30:00,70.94,70.97,70.76,70.89,128812.0,69.6119,69.6414,69.4353,69.5629,128812.0
2022-05-26 14:40:00,70.89,70.93,70.78,70.81,108811.0,69.5629,69.6021,69.4549,69.4844,108811.0
2022-05-26 14:50:00,70.8,70.85,70.73,70.78,113803.0,69.4745,69.5236,69.4059,69.4549,113803.0
2022-05-26 15:00:00,70.79,70.83,70.5,70.77,194567.0,69.4647,69.504,69.1802,69.4451,194567.0
2022-05-26 15:10:00,70.77,70.77,70.31,70.44,257708.0,69.4451,69.4451,68.9937,69.1213,257708.0
2022-05-26 15:20:00,70.44,70.57,70.25,70.51,233507.0,69.1213,69.2489,68.9348,69.19,233507.0
2022-05-26 15:30:00,70.5,70.62,70.42,70.51,302424.0,69.1802,69.2979,69.1017,69.19,302424.0
2022-05-26 15:40:00,70.51,70.79,70.49,70.76,413954.0,69.19,69.4647,69.1704,69.4353,413954.0
2022-05-26 15:50:00,70.77,70.82,70.49,70.57,952987.0,69.4451,69.4942,69.1704,69.2489,952987.0
2022-05-27 09:30:00,71.83,72.45,71.64,72.2,920267.0,70.4853,71.0937,70.2988,70.8483,920267.0
2022-05-27 09:40:00,72.22,72.43,71.98,72.21,561436.0,70.868,71.074,70.6325,70.8582,561436.0
2022-05-27 09:50:00,72.2,72.36,71.9,72.06,353137.0,70.8483,71.0053,70.554,70.711,353137.0
2022-05-27 10:00:00,72.09,72.47,71.86,72.43,395613.0,70.7404,71.1133,70.5147,71.074,395613.0
2022-05-27 10:10:00,72.43,72.63,72.14,72.43,348275.0,71.074,71.2703,70.7895,71.074,348275.0
2022-05-27 10:20:00,72.48,72.64,72.34,72.5,241481.0,71.1231,71.2801,70.9857,71.1427,241481.0
2022-05-27 10:30:00,72.52,72.79,72.44,72.58,209899.0,71.1623,71.4273,71.0838,71.2212,209899.0
2022-05-27 10:40:00,72.56,72.66,72.39,72.62,235617.0,71.2016,71.2997,71.0348,71.2605,235617.0
2022-05-27 10:50:00,72.64,72.7,72.32,72.38,193945.0,71.2801,71.339,70.9661,71.025,193945.0
2022-05-27 11:00:00,72.38,72.57,72.23,72.51,233882.0,71.025,71.2114,70.8778,71.1525,233882.0
2022-05-27 11:10:00,72.53,72.79,72.47,72.65,199986.0,71.1722,71.4273,71.1133,71.2899,199986.0
2022-05-27 11:20:00,72.67,72.92,72.65,72.84,163397.0,71.3095,71.5549,71.2899,71.4764,163397.0
2022-05-27 11:30:00,72.85,72.95,72.7,72.88,175004.0,71.4862,71.5843,71.339,71.5156,175004.0
2022-05-27 11:40:00,72.88,72.93,72.78,72.83,149333.0,71.5156,71.5647,71.4175,71.4665,149333.0
2022-05-27 11:50:00,72.84,72.97,72.84,72.94,108465.0,71.4764,71.6039,71.4764,71.5745,108465.0
2022-05-27 12:00:00,72.94,73.13,72.84,72.98,319108.0,71.5745,71.7609,71.4764,71.6137,319108.0
2022-05-27 12:10:00,72.98,73.18,72.91,73.02,195721.0,71.6137,71.81,71.545,71.653,195721.0
2022-05-27 12:20:00,73.06,73.13,72.98,73.07,117324.0,71.6922,71.7609,71.6137,71.7021,117324.0
2022-05-27 12:30:00,73.06,73.09,72.88,72.98,127100.0,71.6922,71.7217,71.5156,71.6137,127100.0
2022-05-27 12:40:00,72.97,73.01,72.88,72.88,110433.0,71.6039,71.6432,71.5156,71.5156,110433.0
2022-05-27 12:50:00,72.88,73.17,72.86,73.1,119466.0,71.5156,71.8002,71.496,71.7315,119466.0
2022-05-27 13:00:00,73.08,73.11,72.87,72.95,97926.0,71.7119,71.7413,71.5058,71.5843,97926.0
2022-05-27 13:10:00,72.96,72.98,72.86,72.92,92608.0,71.5941,71.6137,71.496,71.5549,92608.0
2022-05-27 13:20:00,72.93,72.94,72.76,72.85,88330.0,71.5647,71.5745,71.3979,71.4862,88330.0
2022-05-27 13:30:00,72.86,72.9,72.61,72.69,138267.0,71.496,71.5352,71.2507,71.3292,138267.0
2022-05-27 13:40:00,72.68,72.79,72.57,72.72,164046.0,71.3194,71.4273,71.2114,71.3586,164046.0
2022-05-27 13:50:00,72.72,72.88,72.71,72.84,101237.0,71.3586,71.5156,71.3488,71.4764,101237.0
2022-05-27 14:00:00,72.84,72.99,72.82,72.99,89744.0,71.4764,71.6235,71.4567,71.6235,89744.0
2022-05-27 14:10:00,72.98,73.09,72.96,73.05,171388.0,71.6137,71.7217,71.5941,71.6824,171388.0
2022-05-27 14:20:00,73.06,73.14,73.0,73.04,117223.0,71.6922,71.7707,71.6334,71.6726,117223.0
2022-05-27 14:30:00,73.05,73.15,73.0,73.06,159107.0,71.6824,71.7806,71.6334,71.6922,159107.0
2022-05-27 14:40:00,73.06,73.1,72.97,73.1,117500.0,71.6922,71.7315,71.6039,71.7315,117500.0
2022-05-27 14:50:00,73.1,73.18,73.05,73.08,155832.0,71.7315,71.81,71.6824,71.7119,155832.0
2022-05-27 15:00:00,73.08,73.3,73.02,73.26,249453.0,71.7119,71.9277,71.653,71.8885,249453.0
2022-05-27 15:10:00,73.27,73.36,73.23,73.34,182196.0,71.8983,71.9866,71.8591,71.967,182196.0
2022-05-27 15:20:00,73.35,73.43,73.28,73.4,157394.0,71.9768,72.0553,71.9081,72.0259,157394.0
2022-05-27 15:30:00,73.39,73.44,73.09,73.19,377026.0,72.0161,72.0651,71.7217,71.8198,377026.0
2022-05-27 15:40:00,73.18,73.23,72.83,72.99,519570.0,71.81,71.8591,71.4665,71.6235,519570.0
2022-05-27 15:50:00,72.99,73.34,72.92,73.33,924772.0,71.6235,71.967,71.5549,71.9572,924772.0
2022-05-31 09:30:00,73.47,73.47,72.05,72.17,789282.0,72.0946,72.0946,70.7011,70.8189,789282.0
2022-05-31 09:40:00,72.16,72.79,71.93,72.36,401456.0,70.8091,71.4273,70.5834,71.0053,401456.0
2022-05-31 09:50:00,72.34,72.74,72.06,72.56,291938.0,70.9857,71.3782,70.711,71.2016,291938.0
2022-05-31 10:00:00,72.56,72.7,72.29,72.33,247369.0,71.2016,71.339,70.9367,70.9759,247369.0
2022-05-31 10:10:00,72.32,73.03,72.31,73.01,307063.0,70.9661,71.6628,70.9563,71.6432,307063.0
2022-05-31 10:20:00,73.03,73.43,73.03,73.21,278648.0,71.6628,72.0553,71.6628,71.8394,278648.0
2022-05-31 10:30:00,73.2,73.6,72.97,73.21,225410.0,71.8296,72.2221,71.6039,71.8394,225410.0
2022-05-31 10:40:00,73.23,73.61,73.17,73.36,235547.0,71.8591,72.2319,71.8002,71.9866,235547.0
2022-05-31 10:50:00,73.32,73.48,73.05,73.11,148819.0,71.9474,72.1044,71.6824,71.7413,148819.0
2022-05-31 11:00:00,73.1,73.29,72.71,72.88,226199.0,71.7315,71.9179,71.3488,71.5156,226199.0
2022-05-31 11:10:00,72.9,73.04,72.83,72.9,119062.0,71.5352,71.6726,71.4665,71.5352,119062.0
2022-05-31 11:20:00,72.87,73.14,72.85,73.08,118301.0,71.5058,71.7707,71.4862,71.7119,118301.0
2022-05-31 11:30:00,73.06,73.37,72.88,73.37,134129.0,71.6922,71.9964,71.5156,71.9964,134129.0
2022-05-31 11:40:00,73.36,73.5,73.18,73.5,142710.0,71.9866,72.124,71.81,72.124,142710.0
2022-05-31 11:50:00,73.49,73.98,73.48,73.98,240432.0,72.1142,72.595,72.1044,72.595,240432.0
2022-05-31 12:00:00,73.96,74.22,73.91,73.96,259813.0,72.5754,72.8305,72.5263,72.5754,259813.0
2022-05-31 12:10:00,73.95,74.01,73.71,73.83,143665.0,72.5656,72.6245,72.3301,72.4478,143665.0
2022-05-31 12:20:00,73.84,73.85,73.59,73.7,100836.0,72.4576,72.4674,72.2123,72.3203,100836.0
2022-05-31 12:30:00,73.7,73.97,73.61,73.96,116095.0,72.3203,72.5852,72.2319,72.5754,116095.0
2022-05-31 12:40:00,73.96,74.1,73.89,74.04,263851.0,72.5754,72.7128,72.5067,72.6539,263851.0
2022-05-31 12:50:00,74.05,74.25,74.04,74.12,129189.0,72.6637,72.86,72.6539,72.7324,129189.0
2022-05-31 13:00:00,74.11,74.16,73.87,74.09,205214.0,72.7226,72.7716,72.4871,72.703,205214.0
2022-05-31 13:10:00,74.09,74.09,73.73,73.73,144037.0,72.703,72.703,72.3497,72.3497,144037.0
2022-05-31 13:20:00,73.75,73.98,73.66,73.89,317016.0,72.3693,72.595,72.281,72.5067,317016.0
2022-05-31 13:30:00,73.89,74.1,73.73,73.91,160129.0,72.5067,72.7128,72.3497,72.5263,160129.0
2022-05-31 13:40:00,73.93,74.14,73.86,74.07,174875.0,72.546,72.752,72.4773,72.6833,174875.0
2022-05-31 13:50:00,74.06,74.28,74.0,74.26,137341.0,72.6735,72.8894,72.6146,72.8698,137341.0
2022-05-31 14:00:00,74.25,74.35,74.05,74.33,180882.0,72.86,72.9581,72.6637,72.9385,180882.0
2022-05-31 14:10:00,74.33,74.48,74.19,74.34,461428.0,72.9385,73.0857,72.8011,72.9483,461428.0
2022-05-31 14:20:00,74.35,74.39,74.04,74.1,148989.0,72.9581,72.9973,72.6539,72.7128,148989.0
2022-05-31 14:30:00,74.1,74.16,73.9,74.0,170010.0,72.7128,72.7716,72.5165,72.6146,170010.0
2022-05-31 14:40:00,74.01,74.01,73.37,73.49,195444.0,72.6245,72.6245,71.9964,72.1142,195444.0
2022-05-31 14:50:00,73.48,73.66,73.32,73.56,159608.0,72.1044,72.281,71.9474,72.1829,159608.0
2022-05-31 15:00:00,73.54,73.79,73.31,73.77,156858.0,72.1633,72.4086,71.9376,72.3889,156858.0
2022-05-31 15:10:00,73.77,73.99,73.55,73.76,171417.0,72.3889,72.6048,72.1731,72.3791,171417.0
2022-05-31 15:20:00,73.77,74.17,73.73,74.07,185798.0,72.3889,72.7815,72.3497,72.6833,185798.0
2022-05-31 15:30:00,74.06,74.21,73.91,73.94,187724.0,72.6735,72.8207,72.5263,72.5558,187724.0
2022-05-31 15:40:00,73.94,74.0,73.68,73.72,407705.0,72.5558,72.6146,72.3006,72.3399,407705.0
2022-05-31 15:50:00,73.72,74.22,73.66,73.85,997342.0,72.3399,72.8305,72.281,72.4674,997342.0
2022-06-01 09:30:00,74.47,75.39,74.42,74.7,1062657.0,73.0758,73.9786,73.0268,73.3015,1062657.0
2022-06-01 09:40:00,74.69,74.82,74.29,74.75,471858.0,73.2917,73.4193,72.8992,73.3506,471858.0
2022-06-01 09:50:00,74.75,75.0,74.6,74.88,283108.0,73.3506,73.5959,73.2034,73.4782,283108.0
2022-06-01 10:00:00,74.92,75.15,74.44,74.49,579971.0,73.5174,73.7431,73.0464,73.0955,579971.0
2022-06-01 10:10:00,74.5,74.66,73.83,74.02,587707.0,73.1053,73.2623,72.4478,72.6343,587707.0
2022-06-01 10:20:00,74.04,74.29,73.89,74.08,319516.0,72.6539,72.8992,72.5067,72.6931,319516.0
2022-06-01 10:30:00,74.06,74.27,73.73,74.0,281221.0,72.6735,72.8796,72.3497,72.6146,281221.0
2022-06-01 10:40:00,74.04,74.32,73.95,74.05,152829.0,72.6539,72.9286,72.5656,72.6637,152829.0
2022-06-01 10:50:00,74.04,74.46,73.97,74.19,180494.0,72.6539,73.066,72.5852,72.8011,180494.0
2022-06-01 11:00:00,74.19,74.22,73.89,73.91,169858.0,72.8011,72.8305,72.5067,72.5263,169858.0
2022-06-01 11:10:00,73.91,74.22,73.73,73.8,187838.0,72.5263,72.8305,72.3497,72.4184,187838.0
2022-06-01 11:20:00,73.78,73.78,73.43,73.74,216702.0,72.3988,72.3988,72.0553,72.3595,216702.0
2022-06-01 11:30:00,73.75,73.91,73.48,73.56,151890.0,72.3693,72.5263,72.1044,72.1829,151890.0
2022-06-01 11:40:00,73.56,73.58,73.34,73.34,171970.0,72.1829,72.2025,71.967,71.967,171970.0
2022-06-01 11:50:00,73.33,73.41,73.14,73.21,147606.0,71.9572,72.0357,71.7707,71.8394,147606.0
2022-06-01 12:00:00,73.19,73.21,72.87,72.94,172016.0,71.8198,71.8394,71.5058,71.5745,172016.0
2022-06-01 12:10:00,72.92,72.98,72.71,72.88,249216.0,71.5549,71.6137,71.3488,71.5156,249216.0
2022-06-01 12:20:00,72.86,73.03,72.66,72.67,163965.0,71.496,71.6628,71.2997,71.3095,163965.0
2022-06-01 12:30:00,72.66,72.92,72.63,72.81,147693.0,71.2997,71.5549,71.2703,71.4469,147693.0
2022-06-01 12:40:00,72.81,72.91,72.55,72.67,101926.0,71.4469,71.545,71.1918,71.3095,101926.0
2022-06-01 12:50:00,72.67,72.87,72.56,72.85,133245.0,71.3095,71.5058,71.2016,71.4862,133245.0
2022-06-01 13:00:00,72.83,73.0,72.69,72.99,134223.0,71.4665,71.6334,71.3292,71.6235,134223.0
2022-06-01 13:10:00,72.99,73.09,72.77,72.92,270794.0,71.6235,71.7217,71.4077,71.5549,270794.0
2022-06-01 13:20:00,72.91,73.18,72.82,73.13,207906.0,71.545,71.81,71.4567,71.7609,207906.0
2022-06-01 13:30:00,73.12,73.29,72.95,73.28,167704.0,71.7511,71.9179,71.5843,71.9081,167704.0
2022-06-01 13:40:00,73.28,73.44,73.23,73.31,256539.0,71.9081,72.0651,71.8591,71.9376,256539.0
2022-06-01 13:50:00,73.3,73.38,73.1,73.23,160981.0,71.9277,72.0062,71.7315,71.8591,160981.0
2022-06-01 14:00:00,73.22,73.41,73.13,73.37,164672.0,71.8492,72.0357,71.7609,71.9964,164672.0
2022-06-01 14:10:00,73.37,73.55,73.27,73.4,150041.0,71.9964,72.1731,71.8983,72.0259,150041.0
2022-06-01 14:20:00,73.39,74.0,73.32,73.91,202808.0,72.0161,72.6146,71.9474,72.5263,202808.0
2022-06-01 14:30:00,73.96,73.99,73.82,73.82,132031.0,72.5754,72.6048,72.438,72.438,132031.0
2022-06-01 14:40:00,73.81,74.12,73.8,73.99,188777.0,72.4282,72.7324,72.4184,72.6048,188777.0
2022-06-01 14:50:00,74.0,74.01,73.68,73.77,209945.0,72.6146,72.6245,72.3006,72.3889,209945.0
2022-06-01 15:00:00,73.77,73.85,73.53,73.82,176381.0,72.3889,72.4674,72.1534,72.438,176381.0
2022-06-01 15:10:00,73.83,74.13,73.81,73.98,279182.0,72.4478,72.7422,72.4282,72.595,279182.0
2022-06-01 15:20:00,73.98,74.05,73.82,73.91,202319.0,72.595,72.6637,72.438,72.5263,202319.0
2022-06-01 15:30:00,73.91,73.97,73.64,73.96,257378.0,72.5263,72.5852,72.2614,72.5754,257378.0
2022-06-01 15:40:00,73.96,74.12,73.87,74.08,276895.0,72.5754,72.7324,72.4871,72.6931,276895.0
2022-06-01 15:50:00,74.07,74.22,73.51,73.54,713035.0,72.6833,72.8305,72.1338,72.1633,713035.0
2022-06-02 09:30:00,73.13,73.73,73.13,73.73,662718.0,71.7609,72.3497,71.7609,72.3497,662718.0
2022-06-02 09:40:00,73.69,74.49,73.46,74.46,478304.0,72.3104,73.0955,72.0847,73.066,478304.0
2022-06-02 09:50:00,74.47,74.56,73.43,73.78,355889.0,73.0758,73.1642,72.0553,72.3988,355889.0
2022-06-02 10:00:00,73.74,74.3,73.72,73.95,224509.0,72.3595,72.909,72.3399,72.5656,224509.0
2022-06-02 10:10:00,73.98,74.34,73.82,73.85,248587.0,72.595,72.9483,72.438,72.4674,248587.0
2022-06-02 10:20:00,73.85,73.96,73.38,73.51,218058.0,72.4674,72.5754,72.0062,72.1338,218058.0
2022-06-02 10:30:00,73.49,73.73,73.39,73.66,182275.0,72.1142,72.3497,72.0161,72.281,182275.0
2022-06-02 10:40:00,73.68,73.88,73.56,73.82,104164.0,72.3006,72.4969,72.1829,72.438,104164.0
2022-06-02 10:50:00,73.82,73.91,73.6,73.87,169173.0,72.438,72.5263,72.2221,72.4871,169173.0
2022-06-02 11:00:00,73.86,74.17,73.75,74.1,157136.0,72.4773,72.7815,72.3693,72.7128,157136.0
2022-06-02 11:10:00,74.11,74.55,74.1,74.37,173607.0,72.7226,73.1543,72.7128,72.9777,173607.0
2022-06-02 11:20:00,74.38,74.54,74.34,74.47,150116.0,72.9875,73.1445,72.9483,73.0758,150116.0
2022-06-02 11:30:00,74.49,74.5,74.17,74.33,133525.0,73.0955,73.1053,72.7815,72.9385,133525.0
2022-06-02 11:40:00,74.34,74.65,74.31,74.65,164228.0,72.9483,73.2525,72.9188,73.2525,164228.0
2022-06-02 11:50:00,74.63,74.75,74.31,74.37,159165.0,73.2328,73.3506,72.9188,72.9777,159165.0
2022-06-02 12:00:00,74.4,74.45,74.3,74.38,77022.0,73.0072,73.0562,72.909,72.9875,77022.0
2022-06-02 12:10:00,74.37,74.48,74.34,74.35,77617.0,72.9777,73.0857,72.9483,72.9581,77617.0
2022-06-02 12:20:00,74.37,74.72,74.31,74.66,124379.0,72.9777,73.3212,72.9188,73.2623,124379.0
2022-06-02 12:30:00,74.68,74.79,74.59,74.78,205895.0,73.2819,73.3898,73.1936,73.38,205895.0
2022-06-02 12:40:00,74.77,74.83,74.55,74.61,115143.0,73.3702,73.4291,73.1543,73.2132,115143.0
2022-06-02 12:50:00,74.61,74.75,74.57,74.67,84355.0,73.2132,73.3506,73.174,73.2721,84355.0
2022-06-02 13:00:00,74.68,74.84,74.61,74.76,142998.0,73.2819,73.4389,73.2132,73.3604,142998.0
2022-06-02 13:10:00,74.76,74.79,74.43,74.69,125092.0,73.3604,73.3898,73.0366,73.2917,125092.0
2022-06-02 13:20:00,74.69,74.84,74.56,74.73,133944.0,73.2917,73.4389,73.1642,73.331,133944.0
2022-06-02 13:30:00,74.72,74.85,74.64,74.84,113710.0,73.3212,73.4487,73.2427,73.4389,113710.0
2022-06-02 13:40:00,74.84,74.98,74.72,74.98,159539.0,73.4389,73.5763,73.3212,73.5763,159539.0
2022-06-02 13:50:00,74.98,75.1,74.84,74.92,177595.0,73.5763,73.694,73.4389,73.5174,177595.0
2022-06-02 14:00:00,74.93,75.04,74.9,75.02,94733.0,73.5272,73.6352,73.4978,73.6155,94733.0
2022-06-02 14:10:00,75.02,75.18,74.97,75.13,135917.0,73.6155,73.7725,73.5665,73.7235,135917.0
2022-06-02 14:20:00,75.12,75.18,75.03,75.09,142300.0,73.7137,73.7725,73.6254,73.6842,142300.0
2022-06-02 14:30:00,75.09,75.15,75.03,75.07,101348.0,73.6842,73.7431,73.6254,73.6646,101348.0
2022-06-02 14:40:00,75.06,75.23,74.93,75.06,400667.0,73.6548,73.8216,73.5272,73.6548,400667.0
2022-06-02 14:50:00,75.06,75.22,74.92,74.93,157786.0,73.6548,73.8118,73.5174,73.5272,157786.0
2022-06-02 15:00:00,74.94,75.03,74.87,74.94,138646.0,73.537,73.6254,73.4684,73.537,138646.0
2022-06-02 15:10:00,74.93,75.05,74.91,74.98,98048.0,73.5272,73.645,73.5076,73.5763,98048.0
2022-06-02 15:20:00,74.98,75.01,74.68,74.77,184191.0,73.5763,73.6057,73.2819,73.3702,184191.0
2022-06-02 15:30:00,74.76,74.96,74.74,74.82,171180.0,73.3604,73.5567,73.3408,73.4193,171180.0
2022-06-02 15:40:00,74.83,74.91,74.75,74.82,215585.0,73.4291,73.5076,73.3506,73.4193,215585.0
2022-06-02 15:50:00,74.82,75.41,74.82,75.38,1058534.0,73.4193,73.9982,73.4193,73.9688,1058534.0
2022-06-03 09:30:00,71.68,71.69,70.55,70.75,2724973.0,70.3381,70.3479,69.2292,69.4255,2724973.0
2022-06-03 09:40:00,70.75,70.8,69.74,69.92,1929836.0,69.4255,69.4745,68.4344,68.611,1929836.0
2022-06-03 09:50:00,69.92,70.53,69.59,70.49,1830473.0,68.611,69.2096,68.2872,69.1704,1830473.0
2022-06-03 10:00:00,70.52,70.73,70.16,70.36,1436304.0,69.1998,69.4059,68.8465,69.0428,1436304.0
2022-06-03 10:10:00,70.35,70.79,69.94,70.64,1114282.0,69.033,69.4647,68.6306,69.3175,1114282.0
2022-06-03 10:20:00,70.63,70.73,70.05,70.12,652713.0,69.3077,69.4059,68.7386,68.8073,652713.0
2022-06-03 10:30:00,70.08,70.09,69.48,69.51,926204.0,68.768,68.7778,68.1793,68.2087,926204.0
2022-06-03 10:40:00,69.52,69.79,69.29,69.58,694971.0,68.2185,68.4835,67.9928,68.2774,694971.0
2022-06-03 10:50:00,69.59,69.78,69.45,69.5,442168.0,68.2872,68.4736,68.1498,68.1989,442168.0
2022-06-03 11:00:00,69.49,69.63,69.35,69.45,430237.0,68.1891,68.3265,68.0517,68.1498,430237.0
2022-06-03 11:10:00,69.45,69.68,69.11,69.63,541259.0,68.1498,68.3755,67.8162,68.3265,541259.0
2022-06-03 11:20:00,69.63,69.81,69.48,69.76,514272.0,68.3265,68.5031,68.1793,68.454,514272.0
2022-06-03 11:30:00,69.77,70.33,69.75,70.08,639955.0,68.4638,69.0133,68.4442,68.768,639955.0
2022-06-03 11:40:00,70.08,70.34,70.01,70.11,408259.0,68.768,69.0232,68.6993,68.7975,408259.0
2022-06-03 11:50:00,70.12,70.26,69.89,70.02,281274.0,68.8073,68.9447,68.5816,68.7091,281274.0
2022-06-03 12:00:00,70.0,70.29,69.91,69.96,277017.0,68.6895,68.9741,68.6012,68.6503,277017.0
2022-06-03 12:10:00,69.98,70.09,69.77,69.78,239764.0,68.6699,68.7778,68.4638,68.4736,239764.0
2022-06-03 12:20:00,69.78,70.23,69.76,70.15,244458.0,68.4736,68.9152,68.454,68.8367,244458.0
2022-06-03 12:30:00,70.17,70.22,70.03,70.2,176719.0,68.8563,68.9054,68.719,68.8858,176719.0
2022-06-03 12:40:00,70.19,70.39,70.19,70.33,371246.0,68.876,69.0722,68.876,69.0133,371246.0
2022-06-03 12:50:00,70.33,70.47,70.07,70.22,865585.0,69.0133,69.1507,68.7582,68.9054,865585.0
2022-06-03 13:00:00,70.24,70.45,70.06,70.2,692066.0,68.925,69.1311,68.7484,68.8858,692066.0
2022-06-03 13:10:00,70.18,70.31,69.94,69.96,211853.0,68.8662,68.9937,68.6306,68.6503,211853.0
2022-06-03 13:20:00,69.97,70.12,69.91,70.05,181691.0,68.6601,68.8073,68.6012,68.7386,181691.0
2022-06-03 13:30:00,70.05,70.05,69.86,69.95,273518.0,68.7386,68.7386,68.5521,68.6405,273518.0
2022-06-03 13:40:00,69.96,69.99,69.63,69.69,422997.0,68.6503,68.6797,68.3265,68.3853,422997.0
2022-06-03 13:50:00,69.7,69.79,69.67,69.78,197249.0,68.3951,68.4835,68.3657,68.4736,197249.0
2022-06-03 14:00:00,69.77,70.02,69.72,69.94,475450.0,68.4638,68.7091,68.4148,68.6306,475450.0
2022-06-03 14:10:00,69.94,70.1,69.84,70.1,193850.0,68.6306,68.7877,68.5325,68.7877,193850.0
2022-06-03 14:20:00,70.12,70.32,70.05,70.32,176240.0,68.8073,69.0035,68.7386,69.0035,176240.0
2022-06-03 14:30:00,70.33,70.35,69.99,70.04,215522.0,69.0133,69.033,68.6797,68.7288,215522.0
2022-06-03 14:40:00,70.04,70.07,69.92,69.97,157135.0,68.7288,68.7582,68.611,68.6601,157135.0
2022-06-03 14:50:00,69.97,70.05,69.87,70.01,183835.0,68.6601,68.7386,68.562,68.6993,183835.0
2022-06-03 15:00:00,70.02,70.13,69.82,69.9,396300.0,68.7091,68.8171,68.5129,68.5914,396300.0
2022-06-03 15:10:00,69.9,70.02,69.75,69.84,313866.0,68.5914,68.7091,68.4442,68.5325,313866.0
2022-06-03 15:20:00,69.84,69.95,69.7,69.89,300045.0,68.5325,68.6405,68.3951,68.5816,300045.0
2022-06-03 15:30:00,69.89,70.07,69.8,69.97,447674.0,68.5816,68.7582,68.4933,68.6601,447674.0
2022-06-03 15:40:00,69.97,70.02,69.76,69.92,602573.0,68.6601,68.7091,68.454,68.611,602573.0
2022-06-03 15:50:00,69.92,70.13,69.8,69.95,1544814.0,68.611,68.8171,68.4933,68.6405,1544814.0
2022-06-06 09:30:00,70.74,71.64,70.74,71.62,1103897.0,69.4157,70.2988,69.4157,70.2792,1103897.0
2022-06-06 09:40:00,71.6,71.98,71.32,71.5,752095.0,70.2596,70.6325,69.9848,70.1614,752095.0
2022-06-06 09:50:00,71.47,71.6,71.2,71.47,363893.0,70.132,70.2596,69.8671,70.132,363893.0
2022-06-06 10:00:00,71.49,71.9,71.49,71.85,390585.0,70.1516,70.554,70.1516,70.5049,390585.0
2022-06-06 10:10:00,71.87,72.14,71.67,71.77,439082.0,70.5245,70.7895,70.3283,70.4264,439082.0
2022-06-06 10:20:00,71.76,71.9,71.62,71.65,162877.0,70.4166,70.554,70.2792,70.3086,162877.0
2022-06-06 10:30:00,71.65,71.88,71.55,71.63,196651.0,70.3086,70.5343,70.2105,70.289,196651.0
2022-06-06 10:40:00,71.66,71.77,71.38,71.74,204946.0,70.3184,70.4264,70.0437,70.3969,204946.0
2022-06-06 10:50:00,71.72,71.78,71.51,71.62,156005.0,70.3773,70.4362,70.1713,70.2792,156005.0
2022-06-06 11:00:00,71.62,71.8,71.45,71.5,186606.0,70.2792,70.4558,70.1124,70.1614,186606.0
2022-06-06 11:10:00,71.49,71.52,70.91,70.92,306386.0,70.1516,70.1811,69.5825,69.5923,306386.0
2022-06-06 11:20:00,70.91,71.2,70.88,71.17,151144.0,69.5825,69.8671,69.553,69.8376,151144.0
2022-06-06 11:30:00,71.18,71.3,70.97,71.19,229121.0,69.8474,69.9652,69.6414,69.8572,229121.0
2022-06-06 11:40:00,71.19,71.56,71.17,71.39,175219.0,69.8572,70.2203,69.8376,70.0535,175219.0
2022-06-06 11:50:00,71.39,71.55,71.36,71.5,121168.0,70.0535,70.2105,70.0241,70.1614,121168.0
2022-06-06 12:00:00,71.49,71.52,71.08,71.15,300791.0,70.1516,70.1811,69.7493,69.818,300791.0
2022-06-06 12:10:00,71.14,71.15,70.57,70.57,362292.0,69.8082,69.818,69.2489,69.2489,362292.0
2022-06-06 12:20:00,70.57,70.61,70.16,70.16,341594.0,69.2489,69.2881,68.8465,68.8465,341594.0
2022-06-06 12:30:00,70.17,70.36,70.01,70.36,244780.0,68.8563,69.0428,68.6993,69.0428,244780.0
2022-06-06 12:40:00,70.35,70.5,70.31,70.36,236490.0,69.033,69.1802,68.9937,69.0428,236490.0
2022-06-06 12:50:00,70.35,70.45,70.23,70.34,178807.0,69.033,69.1311,68.9152,69.0232,178807.0
2022-06-06 13:00:00,70.34,70.43,70.23,70.31,155142.0,69.0232,69.1115,68.9152,68.9937,155142.0
2022-06-06 13:10:00,70.31,70.32,70.04,70.12,141749.0,68.9937,69.0035,68.7288,68.8073,141749.0
2022-06-06 13:20:00,70.12,70.26,70.05,70.18,153826.0,68.8073,68.9447,68.7386,68.8662,153826.0
2022-06-06 13:30:00,70.17,70.46,70.14,70.37,147943.0,68.8563,69.1409,68.8269,69.0526,147943.0
2022-06-06 13:40:00,70.38,70.59,70.35,70.58,190621.0,69.0624,69.2685,69.033,69.2587,190621.0
2022-06-06 13:50:00,70.58,70.92,70.56,70.92,261156.0,69.2587,69.5923,69.239,69.5923,261156.0
2022-06-06 14:00:00,70.91,70.97,70.81,70.92,205529.0,69.5825,69.6414,69.4844,69.5923,205529.0
2022-06-06 14:10:00,70.91,70.96,70.82,70.92,166742.0,69.5825,69.6316,69.4942,69.5923,166742.0
2022-06-06 14:20:00,70.91,70.92,70.57,70.66,192497.0,69.5825,69.5923,69.2489,69.3372,192497.0
2022-06-06 14:30:00,70.63,70.71,70.39,70.43,186468.0,69.3077,69.3862,69.0722,69.1115,186468.0
2022-06-06 14:40:00,70.43,70.56,70.33,70.45,116436.0,69.1115,69.239,69.0133,69.1311,116436.0
2022-06-06 14:50:00,70.44,70.51,70.22,70.38,168850.0,69.1213,69.19,68.9054,69.0624,168850.0
2022-06-06 15:00:00,70.36,70.44,70.21,70.3,141653.0,69.0428,69.1213,68.8956,68.9839,141653.0
2022-06-06 15:10:00,70.31,70.39,70.17,70.18,121084.0,68.9937,69.0722,68.8563,68.8662,121084.0
2022-06-06 15:20:00,70.16,70.34,70.09,70.27,186422.0,68.8465,69.0232,68.7778,68.9545,186422.0
2022-06-06 15:30:00,70.25,70.49,70.18,70.27,297318.0,68.9348,69.1704,68.8662,68.9545,297318.0
2022-06-06 15:40:00,70.27,70.44,70.15,70.25,348099.0,68.9545,69.1213,68.8367,68.9348,348099.0
2022-06-06 15:50:00,70.25,70.56,70.24,70.45,726616.0,68.9348,69.239,68.925,69.1311,726616.0
2022-06-07 09:30:00,68.68,68.88,68.12,68.63,1197317.0,67.3942,67.5905,66.8447,67.3452,1197317.0
2022-06-07 09:40:00,68.63,68.68,68.12,68.28,794257.0,67.3452,67.3942,66.8447,67.0017,794257.0
2022-06-07 09:50:00,68.28,69.25,68.28,68.99,726402.0,67.0017,67.9536,67.0017,67.6984,726402.0
2022-06-07 10:00:00,68.98,69.36,68.92,69.11,462366.0,67.6886,68.0615,67.6297,67.8162,462366.0
2022-06-07 10:10:00,69.11,69.25,68.92,69.0,409009.0,67.8162,67.9536,67.6297,67.7082,409009.0
2022-06-07 10:20:00,69.0,69.8,68.93,69.71,365941.0,67.7082,68.4933,67.6396,68.405,365941.0
2022-06-07 10:30:00,69.71,70.19,69.62,70.06,310259.0,68.405,68.876,68.3166,68.7484,310259.0
2022-06-07 10:40:00,70.06,70.32,70.01,70.29,285604.0,68.7484,69.0035,68.6993,68.9741,285604.0
2022-06-07 10:50:00,70.3,70.32,69.97,70.0,239603.0,68.9839,69.0035,68.6601,68.6895,239603.0
2022-06-07 11:00:00,70.01,70.2,69.79,70.0,251661.0,68.6993,68.8858,68.4835,68.6895,251661.0
2022-06-07 11:10:00,70.0,70.06,69.72,69.85,166335.0,68.6895,68.7484,68.4148,68.5423,166335.0
2022-06-07 11:20:00,69.87,69.9,69.54,69.57,159882.0,68.562,68.5914,68.2381,68.2676,159882.0
2022-06-07 11:30:00,69.57,69.65,69.48,69.64,154547.0,68.2676,68.3461,68.1793,68.3363,154547.0
2022-06-07 11:40:00,69.63,69.65,69.24,69.26,183199.0,68.3265,68.3461,67.9438,67.9634,183199.0
2022-06-07 11:50:00,69.26,69.75,69.25,69.73,211585.0,67.9634,68.4442,67.9536,68.4246,211585.0
2022-06-07 12:00:00,69.74,69.83,69.55,69.58,165816.0,68.4344,68.5227,68.2479,68.2774,165816.0
2022-06-07 12:10:00,69.58,69.7,69.4,69.55,140220.0,68.2774,68.3951,68.1008,68.2479,140220.0
2022-06-07 12:20:00,69.55,69.7,69.39,69.67,168795.0,68.2479,68.3951,68.0909,68.3657,168795.0
2022-06-07 12:30:00,69.67,69.81,69.51,69.69,145821.0,68.3657,68.5031,68.2087,68.3853,145821.0
2022-06-07 12:40:00,69.69,69.85,69.68,69.84,101227.0,68.3853,68.5423,68.3755,68.5325,101227.0
2022-06-07 12:50:00,69.85,69.9,69.73,69.89,118080.0,68.5423,68.5914,68.4246,68.5816,118080.0
2022-06-07 13:00:00,69.9,70.0,69.85,69.96,125629.0,68.5914,68.6895,68.5423,68.6503,125629.0
2022-06-07 13:10:00,69.98,70.12,69.95,70.09,125721.0,68.6699,68.8073,68.6405,68.7778,125721.0
2022-06-07 13:20:00,70.09,70.2,70.04,70.12,146888.0,68.7778,68.8858,68.7288,68.8073,146888.0
2022-06-07 13:30:00,70.11,70.16,70.02,70.13,120903.0,68.7975,68.8465,68.7091,68.8171,120903.0
2022-06-07 13:40:00,70.13,70.14,70.0,70.05,153352.0,68.8171,68.8269,68.6895,68.7386,153352.0
2022-06-07 13:50:00,70.05,70.23,70.04,70.08,261228.0,68.7386,68.9152,68.7288,68.768,261228.0
2022-06-07 14:00:00,70.09,70.51,70.05,70.48,191351.0,68.7778,69.19,68.7386,69.1605,191351.0
2022-06-07 14:10:00,70.48,70.69,70.47,70.53,152024.0,69.1605,69.3666,69.1507,69.2096,152024.0
2022-06-07 14:20:00,70.53,70.57,70.45,70.51,144735.0,69.2096,69.2489,69.1311,69.19,144735.0
2022-06-07 14:30:00,70.51,70.6,70.47,70.55,137863.0,69.19,69.2783,69.1507,69.2292,137863.0
2022-06-07 14:40:00,70.56,70.56,70.19,70.21,160630.0,69.239,69.239,68.876,68.8956,160630.0
2022-06-07 14:50:00,70.21,70.26,70.16,70.22,179458.0,68.8956,68.9447,68.8465,68.9054,179458.0
2022-06-07 15:00:00,70.21,70.56,70.19,70.51,301269.0,68.8956,69.239,68.876,69.19,301269.0
2022-06-07 15:10:00,70.52,70.63,70.37,70.58,193251.0,69.1998,69.3077,69.0526,69.2587,193251.0
2022-06-07 15:20:00,70.59,70.61,70.48,70.53,137653.0,69.2685,69.2881,69.1605,69.2096,137653.0
2022-06-07 15:30:00,70.52,70.68,70.48,70.64,215939.0,69.1998,69.3568,69.1605,69.3175,215939.0
2022-06-07 15:40:00,70.65,70.7,70.53,70.67,272035.0,69.3274,69.3764,69.2096,69.347,272035.0
2022-06-07 15:50:00,70.66,70.87,70.58,70.75,736492.0,69.3372,69.5432,69.2587,69.4255,736492.0
2022-06-08 09:30:00,69.85,70.02,68.92,69.31,1481371.0,68.5423,68.7091,67.6297,68.0124,1481371.0
2022-06-08 09:40:00,69.32,70.38,69.02,70.27,704025.0,68.0223,69.0624,67.7279,68.9545,704025.0
2022-06-08 09:50:00,70.3,70.4,70.03,70.29,372684.0,68.9839,69.082,68.719,68.9741,372684.0
2022-06-08 10:00:00,70.29,70.37,69.88,70.1,344236.0,68.9741,69.0526,68.5718,68.7877,344236.0
2022-06-08 10:10:00,70.09,70.09,69.26,69.31,388394.0,68.7778,68.7778,67.9634,68.0124,388394.0
2022-06-08 10:20:00,69.31,69.55,69.3,69.32,282329.0,68.0124,68.2479,68.0026,68.0223,282329.0
2022-06-08 10:30:00,69.32,69.48,69.2,69.2,332327.0,68.0223,68.1793,67.9045,67.9045,332327.0
2022-06-08 10:40:00,69.21,69.5,69.1,69.31,263301.0,67.9143,68.1989,67.8064,68.0124,263301.0
2022-06-08 10:50:00,69.32,69.41,69.12,69.22,177975.0,68.0223,68.1106,67.826,67.9241,177975.0
2022-06-08 11:00:00,69.23,69.4,69.19,69.29,144917.0,67.9339,68.1008,67.8947,67.9928,144917.0
2022-06-08 11:10:00,69.3,69.71,69.23,69.62,198150.0,68.0026,68.405,67.9339,68.3166,198150.0
2022-06-08 11:20:00,69.62,69.68,69.47,69.63,125951.0,68.3166,68.3755,68.1694,68.3265,125951.0
2022-06-08 11:30:00,69.63,69.76,69.58,69.62,124821.0,68.3265,68.454,68.2774,68.3166,124821.0
2022-06-08 11:40:00,69.63,69.72,69.45,69.5,174280.0,68.3265,68.4148,68.1498,68.1989,174280.0
2022-06-08 11:50:00,69.48,69.57,69.34,69.35,111036.0,68.1793,68.2676,68.0419,68.0517,111036.0
2022-06-08 12:00:00,69.34,69.5,69.2,69.23,179019.0,68.0419,68.1989,67.9045,67.9339,179019.0
2022-06-08 12:10:00,69.23,69.26,69.08,69.17,209097.0,67.9339,67.9634,67.7867,67.8751,209097.0
2022-06-08 12:20:00,69.17,69.2,68.95,69.04,245641.0,67.8751,67.9045,67.6592,67.7475,245641.0
2022-06-08 12:30:00,69.05,69.05,68.67,68.68,270598.0,67.7573,67.7573,67.3844,67.3942,270598.0
2022-06-08 12:40:00,68.67,68.82,68.57,68.7,306295.0,67.3844,67.5316,67.2863,67.4139,306295.0
2022-06-08 12:50:00,68.7,68.72,68.57,68.62,275028.0,67.4139,67.4335,67.2863,67.3354,275028.0
2022-06-08 13:00:00,68.62,68.64,68.45,68.58,335179.0,67.3354,67.355,67.1685,67.2961,335179.0
2022-06-08 13:10:00,68.57,68.6,68.36,68.48,188382.0,67.2863,67.3157,67.0802,67.198,188382.0
2022-06-08 13:20:00,68.48,68.54,68.3,68.31,172527.0,67.198,67.2569,67.0213,67.0312,172527.0
2022-06-08 13:30:00,68.31,68.35,67.78,67.81,675164.0,67.0312,67.0704,66.5111,66.5405,675164.0
2022-06-08 13:40:00,67.81,68.11,67.76,68.04,303961.0,66.5405,66.8349,66.4915,66.7662,303961.0
2022-06-08 13:50:00,68.05,68.19,67.86,68.11,366602.0,66.776,66.9134,66.5896,66.8349,366602.0
2022-06-08 14:00:00,68.1,68.28,68.09,68.22,202178.0,66.8251,67.0017,66.8153,66.9428,202178.0
2022-06-08 14:10:00,68.22,68.25,68.07,68.12,184764.0,66.9428,66.9723,66.7957,66.8447,184764.0
2022-06-08 14:20:00,68.11,68.28,68.01,68.16,158033.0,66.8349,67.0017,66.7368,66.884,158033.0
2022-06-08 14:30:00,68.16,68.25,68.01,68.09,132047.0,66.884,66.9723,66.7368,66.8153,132047.0
2022-06-08 14:40:00,68.09,68.38,68.08,68.17,145358.0,66.8153,67.0999,66.8055,66.8938,145358.0
2022-06-08 14:50:00,68.16,68.22,68.08,68.13,213997.0,66.884,66.9428,66.8055,66.8545,213997.0
2022-06-08 15:00:00,68.14,68.14,67.85,67.97,328793.0,66.8643,66.8643,66.5798,66.6975,328793.0
2022-06-08 15:10:00,67.96,68.38,67.93,68.32,303966.0,66.6877,67.0999,66.6583,67.041,303966.0
2022-06-08 15:20:00,68.34,68.55,68.31,68.49,227619.0,67.0606,67.2667,67.0312,67.2078,227619.0
2022-06-08 15:30:00,68.5,68.72,68.46,68.67,322109.0,67.2176,67.4335,67.1784,67.3844,322109.0
2022-06-08 15:40:00,68.67,68.73,68.51,68.57,497060.0,67.3844,67.4433,67.2274,67.2863,497060.0
2022-06-08 15:50:00,68.58,68.69,68.34,68.6,1133174.0,67.2961,67.404,67.0606,67.3157,1133174.0
2022-06-09 09:30:00,67.93,68.55,67.88,67.96,590720.0,66.6583,67.2667,66.6092,66.6877,590720.0
2022-06-09 09:40:00,67.94,68.64,67.67,68.41,381815.0,66.6681,67.355,66.4031,67.1293,381815.0
2022-06-09 09:50:00,68.41,68.58,68.22,68.42,325968.0,67.1293,67.2961,66.9428,67.1391,325968.0
2022-06-09 10:00:00,68.42,68.52,68.11,68.11,258139.0,67.1391,67.2372,66.8349,66.8349,258139.0
2022-06-09 10:10:00,68.15,68.34,67.92,68.13,272528.0,66.8742,67.0606,66.6485,66.8545,272528.0
2022-06-09 10:20:00,68.13,68.52,68.11,68.48,197701.0,66.8545,67.2372,66.8349,67.198,197701.0
2022-06-09 10:30:00,68.5,68.69,68.37,68.48,248454.0,67.2176,67.404,67.09,67.198,248454.0
2022-06-09 10:40:00,68.47,68.51,67.93,68.03,242078.0,67.1882,67.2274,66.6583,66.7564,242078.0
2022-06-09 10:50:00,68.03,68.04,67.6,67.73,391088.0,66.7564,66.7662,66.3345,66.462,391088.0
2022-06-09 11:00:00,67.71,67.77,67.42,67.54,302815.0,66.4424,66.5013,66.1578,66.2756,302815.0
2022-06-09 11:10:00,67.56,67.66,67.5,67.6,166493.0,66.2952,66.3933,66.2363,66.3345,166493.0
2022-06-09 11:20:00,67.59,67.9,67.58,67.79,152875.0,66.3246,66.6288,66.3148,66.5209,152875.0
2022-06-09 11:30:00,67.78,67.99,67.58,67.9,266766.0,66.5111,66.7172,66.3148,66.6288,266766.0
2022-06-09 11:40:00,67.91,68.13,67.76,67.78,217458.0,66.6387,66.8545,66.4915,66.5111,217458.0
2022-06-09 11:50:00,67.78,67.85,67.69,67.83,222072.0,66.5111,66.5798,66.4228,66.5601,222072.0
2022-06-09 12:00:00,67.84,67.95,67.7,67.77,163325.0,66.57,66.6779,66.4326,66.5013,163325.0
2022-06-09 12:10:00,67.76,67.85,67.63,67.81,113959.0,66.4915,66.5798,66.3639,66.5405,113959.0
2022-06-09 12:20:00,67.83,68.0,67.79,67.96,158375.0,66.5601,66.727,66.5209,66.6877,158375.0
2022-06-09 12:30:00,67.96,68.07,67.88,67.97,125640.0,66.6877,66.7957,66.6092,66.6975,125640.0
2022-06-09 12:40:00,67.99,68.12,67.92,68.02,76335.0,66.7172,66.8447,66.6485,66.7466,76335.0
2022-06-09 12:50:00,68.03,68.27,67.89,68.21,129677.0,66.7564,66.9919,66.619,66.933,129677.0
2022-06-09 13:00:00,68.24,68.33,68.14,68.17,87489.0,66.9625,67.0508,66.8643,66.8938,87489.0
2022-06-09 13:10:00,68.2,68.32,68.14,68.24,85607.0,66.9232,67.041,66.8643,66.9625,85607.0
2022-06-09 13:20:00,68.25,68.26,67.92,67.97,81966.0,66.9723,66.9821,66.6485,66.6975,81966.0
2022-06-09 13:30:00,67.95,67.95,67.77,67.87,121349.0,66.6779,66.6779,66.5013,66.5994,121349.0
2022-06-09 13:40:00,67.85,67.89,67.71,67.85,133916.0,66.5798,66.619,66.4424,66.5798,133916.0
2022-06-09 13:50:00,67.83,67.99,67.81,67.98,156629.0,66.5601,66.7172,66.5405,66.7073,156629.0
2022-06-09 14:00:00,67.97,67.97,67.79,67.84,174665.0,66.6975,66.6975,66.5209,66.57,174665.0
2022-06-09 14:10:00,67.85,67.87,67.75,67.78,199411.0,66.5798,66.5994,66.4816,66.5111,199411.0
2022-06-09 14:20:00,67.77,67.91,67.71,67.8,312524.0,66.5013,66.6387,66.4424,66.5307,312524.0
2022-06-09 14:30:00,67.79,67.79,67.59,67.6,147846.0,66.5209,66.5209,66.3246,66.3345,147846.0
2022-06-09 14:40:00,67.59,67.64,67.5,67.55,116080.0,66.3246,66.3737,66.2363,66.2854,116080.0
2022-06-09 14:50:00,67.55,67.6,67.39,67.41,158747.0,66.2854,66.3345,66.1284,66.148,158747.0
2022-06-09 15:00:00,67.38,67.41,67.17,67.23,205603.0,66.1186,66.148,65.9125,65.9714,205603.0
2022-06-09 15:10:00,67.22,67.27,67.05,67.12,299185.0,65.9616,66.0106,65.7948,65.8634,299185.0
2022-06-09 15:20:00,67.12,67.2,66.83,66.84,502433.0,65.8634,65.9419,65.5789,65.5887,502433.0
2022-06-09 15:30:00,66.84,66.91,66.76,66.82,564456.0,65.5887,65.6574,65.5102,65.5691,564456.0
2022-06-09 15:40:00,66.82,66.82,66.34,66.41,864672.0,65.5691,65.5691,65.098,65.1667,864672.0
2022-06-09 15:50:00,66.41,66.42,66.0,66.02,1909511.0,65.1667,65.1765,64.7644,64.784,1909511.0
2022-06-10 09:30:00,64.95,65.46,64.63,65.14,1400932.0,63.7341,64.2345,63.4201,63.9205,1400932.0
2022-06-10 09:40:00,65.13,65.56,64.71,64.72,628946.0,63.9107,64.3326,63.4986,63.5084,628946.0
2022-06-10 09:50:00,64.74,64.83,64.36,64.47,532906.0,63.528,63.6163,63.1551,63.2631,532906.0
2022-06-10 10:00:00,64.44,64.45,63.38,63.44,1046662.0,63.2336,63.2434,62.1935,62.2523,1046662.0
2022-06-10 10:10:00,63.43,63.79,63.28,63.62,1167232.0,62.2425,62.5958,62.0953,62.429,1167232.0
2022-06-10 10:20:00,63.63,63.66,63.22,63.25,520272.0,62.4388,62.4682,62.0365,62.0659,520272.0
2022-06-10 10:30:00,63.25,63.8,63.21,63.76,876946.0,62.0659,62.6056,62.0266,62.5663,876946.0
2022-06-10 10:40:00,63.76,63.94,63.53,63.67,951332.0,62.5663,62.743,62.3406,62.478,951332.0
2022-06-10 10:50:00,63.66,63.86,63.16,63.22,439535.0,62.4682,62.6645,61.9776,62.0365,439535.0
2022-06-10 11:00:00,63.22,63.3,62.85,62.98,441546.0,62.0365,62.115,61.6734,61.8009,441546.0
2022-06-10 11:10:00,62.97,62.97,62.56,62.76,415445.0,61.7911,61.7911,61.3888,61.5851,415445.0
2022-06-10 11:20:00,62.76,62.86,62.28,62.47,736305.0,61.5851,61.6832,61.1141,61.3005,736305.0
2022-06-10 11:30:00,62.48,62.72,62.39,62.59,481095.0,61.3103,61.5458,61.222,61.4182,481095.0
2022-06-10 11:40:00,62.6,62.93,62.52,62.65,521503.0,61.4281,61.7519,61.3496,61.4771,521503.0
2022-06-10 11:50:00,62.66,63.2,62.65,63.13,351308.0,61.4869,62.0168,61.4771,61.9481,351308.0
2022-06-10 12:00:00,63.12,63.41,63.1,63.26,340643.0,61.9383,62.2229,61.9187,62.0757,340643.0
2022-06-10 12:10:00,63.26,63.26,62.88,62.94,296313.0,62.0757,62.0757,61.7028,61.7617,296313.0
2022-06-10 12:20:00,62.95,63.12,62.88,63.12,252786.0,61.7715,61.9383,61.7028,61.9383,252786.0
2022-06-10 12:30:00,63.12,63.2,63.02,63.15,178941.0,61.9383,62.0168,61.8402,61.9678,178941.0
2022-06-10 12:40:00,63.15,63.33,63.02,63.04,171181.0,61.9678,62.1444,61.8402,61.8598,171181.0
2022-06-10 12:50:00,63.04,63.08,62.71,63.08,207682.0,61.8598,61.8991,61.536,61.8991,207682.0
2022-06-10 13:00:00,63.08,63.1,62.88,62.95,148171.0,61.8991,61.9187,61.7028,61.7715,148171.0
2022-06-10 13:10:00,62.96,63.04,62.75,63.02,202131.0,61.7813,61.8598,61.5753,61.8402,202131.0
2022-06-10 13:20:00,63.03,63.12,62.91,63.1,231079.0,61.85,61.9383,61.7323,61.9187,231079.0
2022-06-10 13:30:00,63.1,63.23,62.83,63.17,249571.0,61.9187,62.0463,61.6538,61.9874,249571.0
2022-06-10 13:40:00,63.17,63.33,63.04,63.27,322023.0,61.9874,62.1444,61.8598,62.0855,322023.0
2022-06-10 13:50:00,63.28,63.42,62.94,62.97,317762.0,62.0953,62.2327,61.7617,61.7911,317762.0
2022-06-10 14:00:00,62.98,62.99,62.69,62.69,210838.0,61.8009,61.8108,61.5164,61.5164,210838.0
2022-06-10 14:10:00,62.69,62.82,62.57,62.76,209868.0,61.5164,61.6439,61.3986,61.5851,209868.0
2022-06-10 14:20:00,62.77,62.87,62.63,62.67,289903.0,61.5949,61.693,61.4575,61.4967,289903.0
2022-06-10 14:30:00,62.67,62.99,62.66,62.85,364417.0,61.4967,61.8108,61.4869,61.6734,364417.0
2022-06-10 14:40:00,62.85,62.96,62.71,62.95,475879.0,61.6734,61.7813,61.536,61.7715,475879.0
2022-06-10 14:50:00,62.95,63.1,62.81,63.04,437638.0,61.7715,61.9187,61.6341,61.8598,437638.0
2022-06-10 15:00:00,63.03,63.11,62.59,62.64,583519.0,61.85,61.9285,61.4182,61.4673,583519.0
2022-06-10 15:10:00,62.64,62.93,62.62,62.9,379121.0,61.4673,61.7519,61.4477,61.7224,379121.0
2022-06-10 15:20:00,62.9,63.22,62.73,63.01,602825.0,61.7224,62.0365,61.5556,61.8304,602825.0
2022-06-10 15:30:00,63.01,63.07,62.81,62.89,768023.0,61.8304,61.8893,61.6341,61.7126,768023.0
2022-06-10 15:40:00,62.9,62.93,62.56,62.57,975380.0,61.7224,61.7519,61.3888,61.3986,975380.0
2022-06-10 15:50:00,62.56,62.77,62.54,62.62,1925346.0,61.3888,61.5949,61.3692,61.4477,1925346.0
2022-06-13 09:30:00,60.02,60.7,59.74,60.36,1635667.0,58.8964,59.5636,58.6216,59.23,1635667.0
2022-06-13 09:40:00,60.35,60.96,60.05,60.61,971251.0,59.2202,59.8188,58.9258,59.4753,971251.0
2022-06-13 09:50:00,60.6,60.66,60.01,60.08,623536.0,59.4655,59.5244,58.8865,58.9552,623536.0
2022-06-13 10:00:00,60.08,60.54,59.89,59.96,693344.0,58.9552,59.4066,58.7688,58.8375,693344.0
2022-06-13 10:10:00,59.96,60.05,59.36,59.47,486440.0,58.8375,58.9258,58.2487,58.3567,486440.0
2022-06-13 10:20:00,59.47,59.57,59.14,59.27,453144.0,58.3567,58.4548,58.0328,58.1604,453144.0
2022-06-13 10:30:00,59.28,59.48,59.1,59.12,391027.0,58.1702,58.3665,57.9936,58.0132,391027.0
2022-06-13 10:40:00,59.12,59.19,58.8,58.92,503997.0,58.0132,58.0819,57.6992,57.817,503997.0
2022-06-13 10:50:00,58.91,59.04,58.76,58.76,306264.0,57.8071,57.9347,57.6599,57.6599,306264.0
2022-06-13 11:00:00,58.76,58.89,58.59,58.67,310401.0,57.6599,57.7875,57.4931,57.5716,310401.0
2022-06-13 11:10:00,58.65,58.99,58.58,58.96,412996.0,57.552,57.8856,57.4833,57.8562,412996.0
2022-06-13 11:20:00,58.95,59.1,58.72,58.85,705834.0,57.8464,57.9936,57.6207,57.7483,705834.0
2022-06-13 11:30:00,58.85,59.14,58.75,59.13,378578.0,57.7483,58.0328,57.6501,58.023,378578.0
2022-06-13 11:40:00,59.14,59.22,58.9,59.09,263779.0,58.0328,58.1113,57.7973,57.9838,263779.0
2022-06-13 11:50:00,59.07,59.16,58.76,58.95,288602.0,57.9641,58.0525,57.6599,57.8464,288602.0
2022-06-13 12:00:00,58.94,59.13,58.76,58.92,244151.0,57.8366,58.023,57.6599,57.817,244151.0
2022-06-13 12:10:00,58.89,59.2,58.85,59.03,272433.0,57.7875,58.0917,57.7483,57.9249,272433.0
2022-06-13 12:20:00,59.04,59.27,59.0,59.26,412886.0,57.9347,58.1604,57.8955,58.1506,412886.0
2022-06-13 12:30:00,59.26,59.9,59.18,59.81,453217.0,58.1506,58.7786,58.0721,58.6903,453217.0
2022-06-13 12:40:00,59.8,59.83,59.48,59.51,251645.0,58.6805,58.7099,58.3665,58.3959,251645.0
2022-06-13 12:50:00,59.5,59.56,59.15,59.22,348790.0,58.3861,58.445,58.0426,58.1113,348790.0
2022-06-13 13:00:00,59.23,59.23,59.06,59.15,219855.0,58.1212,58.1212,57.9543,58.0426,219855.0
2022-06-13 13:10:00,59.15,59.15,58.95,59.09,244841.0,58.0426,58.0426,57.8464,57.9838,244841.0
2022-06-13 13:20:00,59.09,59.16,58.89,59.04,200156.0,57.9838,58.0525,57.7875,57.9347,200156.0
2022-06-13 13:30:00,59.05,59.21,58.98,59.2,181975.0,57.9445,58.1015,57.8758,58.0917,181975.0
2022-06-13 13:40:00,59.2,59.7,59.05,59.68,283086.0,58.0917,58.5824,57.9445,58.5627,283086.0
2022-06-13 13:50:00,59.68,59.76,59.53,59.71,188653.0,58.5627,58.6412,58.4155,58.5922,188653.0
2022-06-13 14:00:00,59.7,59.76,59.23,59.23,218827.0,58.5824,58.6412,58.1212,58.1212,218827.0
2022-06-13 14:10:00,59.22,59.31,59.07,59.26,151735.0,58.1113,58.1997,57.9641,58.1506,151735.0
2022-06-13 14:20:00,59.26,59.34,59.18,59.23,130091.0,58.1506,58.2291,58.0721,58.1212,130091.0
2022-06-13 14:30:00,59.21,59.43,58.99,59.31,179528.0,58.1015,58.3174,57.8856,58.1997,179528.0
2022-06-13 14:40:00,59.29,59.46,59.27,59.33,188596.0,58.18,58.3468,58.1604,58.2193,188596.0
2022-06-13 14:50:00,59.33,59.34,59.01,59.07,199976.0,58.2193,58.2291,57.9053,57.9641,199976.0
2022-06-13 15:00:00,59.06,59.29,58.97,59.04,290698.0,57.9543,58.18,57.866,57.9347,290698.0
2022-06-13 15:10:00,59.03,59.5,58.83,59.05,599971.0,57.9249,58.3861,57.7286,57.9445,599971.0
2022-06-13 15:20:00,59.05,59.19,58.69,58.71,564527.0,57.9445,58.0819,57.5913,57.6109,564527.0
2022-06-13 15:30:00,58.7,58.93,58.59,58.67,737438.0,57.6011,57.8268,57.4931,57.5716,737438.0
2022-06-13 15:40:00,58.68,59.02,58.62,58.94,927227.0,57.5814,57.9151,57.5226,57.8366,927227.0
2022-06-13 15:50:00,58.94,59.08,58.6,58.84,1707734.0,57.8366,57.974,57.5029,57.7385,1707734.0
2022-06-14 09:30:00,59.43,59.88,58.76,58.82,865552.0,58.3174,58.759,57.6599,57.7188,865552.0
2022-06-14 09:40:00,58.84,59.19,58.36,58.94,652445.0,57.7385,58.0819,57.2674,57.8366,652445.0
2022-06-14 09:50:00,58.93,59.23,58.65,59.21,590648.0,57.8268,58.1212,57.552,58.1015,590648.0
2022-06-14 10:00:00,59.21,59.39,58.93,59.0,511227.0,58.1015,58.2782,57.8268,57.8955,511227.0
2022-06-14 10:10:00,59.02,59.23,58.6,58.6,463095.0,57.9151,58.1212,57.5029,57.5029,463095.0
2022-06-14 10:20:00,58.61,58.7,58.46,58.47,300291.0,57.5128,57.6011,57.3656,57.3754,300291.0
2022-06-14 10:30:00,58.48,58.83,58.41,58.79,328935.0,57.3852,57.7286,57.3165,57.6894,328935.0
2022-06-14 10:40:00,58.79,59.05,58.46,59.05,343294.0,57.6894,57.9445,57.3656,57.9445,343294.0
2022-06-14 10:50:00,59.04,59.16,58.85,58.89,316135.0,57.9347,58.0525,57.7483,57.7875,316135.0
2022-06-14 11:00:00,58.89,59.09,58.61,58.64,313983.0,57.7875,57.9838,57.5128,57.5422,313983.0
2022-06-14 11:10:00,58.62,58.7,58.47,58.66,401509.0,57.5226,57.6011,57.3754,57.5618,401509.0
2022-06-14 11:20:00,58.66,58.93,58.46,58.79,213198.0,57.5618,57.8268,57.3656,57.6894,213198.0
2022-06-14 11:30:00,58.78,58.92,58.53,58.72,287152.0,57.6796,57.817,57.4343,57.6207,287152.0
2022-06-14 11:40:00,58.71,59.14,58.68,58.9,206381.0,57.6109,58.0328,57.5814,57.7973,206381.0
2022-06-14 11:50:00,58.9,58.91,58.74,58.81,249452.0,57.7973,57.8071,57.6403,57.709,249452.0
2022-06-14 12:00:00,58.82,58.83,58.69,58.7,193655.0,57.7188,57.7286,57.5913,57.6011,193655.0
2022-06-14 12:10:00,58.7,58.78,58.61,58.72,202051.0,57.6011,57.6796,57.5128,57.6207,202051.0
2022-06-14 12:20:00,58.72,58.75,58.53,58.61,135934.0,57.6207,57.6501,57.4343,57.5128,135934.0
2022-06-14 12:30:00,58.62,58.7,58.48,58.58,174824.0,57.5226,57.6011,57.3852,57.4833,174824.0
2022-06-14 12:40:00,58.57,58.63,58.52,58.63,126394.0,57.4735,57.5324,57.4244,57.5324,126394.0
2022-06-14 12:50:00,58.62,58.7,58.5,58.67,162129.0,57.5226,57.6011,57.4048,57.5716,162129.0
2022-06-14 13:00:00,58.68,58.89,58.57,58.78,184320.0,57.5814,57.7875,57.4735,57.6796,184320.0
2022-06-14 13:10:00,58.79,58.95,58.61,58.92,294533.0,57.6894,57.8464,57.5128,57.817,294533.0
2022-06-14 13:20:00,58.94,59.2,58.77,58.8,188862.0,57.8366,58.0917,57.6698,57.6992,188862.0
2022-06-14 13:30:00,58.79,58.85,58.65,58.65,149826.0,57.6894,57.7483,57.552,57.552,149826.0
2022-06-14 13:40:00,58.65,58.65,58.31,58.39,215157.0,57.552,57.552,57.2184,57.2969,215157.0
2022-06-14 13:50:00,58.4,58.52,58.39,58.44,168567.0,57.3067,57.4244,57.2969,57.3459,168567.0
2022-06-14 14:00:00,58.44,58.65,58.44,58.62,218908.0,57.3459,57.552,57.3459,57.5226,218908.0
2022-06-14 14:10:00,58.61,58.66,58.46,58.66,134325.0,57.5128,57.5618,57.3656,57.5618,134325.0
2022-06-14 14:20:00,58.66,58.79,58.61,58.76,244322.0,57.5618,57.6894,57.5128,57.6599,244322.0
2022-06-14 14:30:00,58.76,58.84,58.52,58.78,185628.0,57.6599,57.7385,57.4244,57.6796,185628.0
2022-06-14 14:40:00,58.77,58.8,58.48,58.52,133340.0,57.6698,57.6992,57.3852,57.4244,133340.0
2022-06-14 14:50:00,58.51,58.64,58.46,58.52,174597.0,57.4146,57.5422,57.3656,57.4244,174597.0
2022-06-14 15:00:00,58.53,58.56,58.15,58.16,256011.0,57.4343,57.4637,57.0614,57.0712,256011.0
2022-06-14 15:10:00,58.15,58.19,57.72,57.75,571301.0,57.0614,57.1006,56.6394,56.6689,571301.0
2022-06-14 15:20:00,57.75,58.3,57.74,58.28,318511.0,56.6689,57.2086,56.659,57.1889,318511.0
2022-06-14 15:30:00,58.29,58.8,58.29,58.71,372299.0,57.1987,57.6992,57.1987,57.6109,372299.0
2022-06-14 15:40:00,58.71,58.9,58.6,58.75,401204.0,57.6109,57.7973,57.5029,57.6501,401204.0
2022-06-14 15:50:00,58.76,58.82,58.57,58.72,1080677.0,57.6599,57.7188,57.4735,57.6207,1080677.0
2022-06-15 09:30:00,59.33,59.63,58.72,58.72,706599.0,58.2193,58.5137,57.6207,57.6207,706599.0
2022-06-15 09:40:00,58.73,59.13,58.69,58.75,508498.0,57.6305,58.023,57.5913,57.6501,508498.0
2022-06-15 09:50:00,58.74,59.36,58.72,59.14,467759.0,57.6403,58.2487,57.6207,58.0328,467759.0
2022-06-15 10:00:00,59.14,59.58,59.07,59.4,545911.0,58.0328,58.4646,57.9641,58.288,545911.0
2022-06-15 10:10:00,59.39,59.44,59.18,59.32,336506.0,58.2782,58.3272,58.0721,58.2095,336506.0
2022-06-15 10:20:00,59.31,59.35,59.05,59.15,204279.0,58.1997,58.2389,57.9445,58.0426,204279.0
2022-06-15 10:30:00,59.15,59.16,58.73,58.85,273359.0,58.0426,58.0525,57.6305,57.7483,273359.0
2022-06-15 10:40:00,58.84,58.9,58.61,58.86,239098.0,57.7385,57.7973,57.5128,57.7581,239098.0
2022-06-15 10:50:00,58.9,58.91,58.63,58.87,229176.0,57.7973,57.8071,57.5324,57.7679,229176.0
2022-06-15 11:00:00,58.86,58.89,58.72,58.73,254158.0,57.7581,57.7875,57.6207,57.6305,254158.0
2022-06-15 11:10:00,58.73,58.79,58.6,58.68,179459.0,57.6305,57.6894,57.5029,57.5814,179459.0
2022-06-15 11:20:00,58.68,58.68,58.43,58.49,222831.0,57.5814,57.5814,57.3361,57.395,222831.0
2022-06-15 11:30:00,58.5,58.76,58.44,58.7,369031.0,57.4048,57.6599,57.3459,57.6011,369031.0
2022-06-15 11:40:00,58.69,59.0,58.64,58.86,146853.0,57.5913,57.8955,57.5422,57.7581,146853.0
2022-06-15 11:50:00,58.84,59.06,58.8,59.05,174005.0,57.7385,57.9543,57.6992,57.9445,174005.0
2022-06-15 12:00:00,59.05,59.1,58.93,58.97,135667.0,57.9445,57.9936,57.8268,57.866,135667.0
2022-06-15 12:10:00,58.95,59.03,58.92,58.98,171463.0,57.8464,57.9249,57.817,57.8758,171463.0
2022-06-15 12:20:00,59.0,59.02,58.93,59.02,108757.0,57.8955,57.9151,57.8268,57.9151,108757.0
2022-06-15 12:30:00,59.02,59.03,58.73,58.75,241075.0,57.9151,57.9249,57.6305,57.6501,241075.0
2022-06-15 12:40:00,58.75,58.81,58.7,58.78,148098.0,57.6501,57.709,57.6011,57.6796,148098.0
2022-06-15 12:50:00,58.78,58.78,58.5,58.56,176641.0,57.6796,57.6796,57.4048,57.4637,176641.0
2022-06-15 13:00:00,58.55,58.63,58.53,58.56,146257.0,57.4539,57.5324,57.4343,57.4637,146257.0
2022-06-15 13:10:00,58.57,58.71,58.54,58.7,125009.0,57.4735,57.6109,57.4441,57.6011,125009.0
2022-06-15 13:20:00,58.69,59.01,58.68,58.94,177103.0,57.5913,57.9053,57.5814,57.8366,177103.0
2022-06-15 13:30:00,58.94,58.94,58.79,58.91,117282.0,57.8366,57.8366,57.6894,57.8071,117282.0
2022-06-15 13:40:00,58.91,59.0,58.82,58.87,123821.0,57.8071,57.8955,57.7188,57.7679,123821.0
2022-06-15 13:50:00,58.87,59.12,58.8,59.01,310436.0,57.7679,58.0132,57.6992,57.9053,310436.0
2022-06-15 14:00:00,59.02,59.35,57.86,58.21,1015918.0,57.9151,58.2389,56.7768,57.1202,1015918.0
2022-06-15 14:10:00,58.23,58.72,57.93,58.53,438934.0,57.1399,57.6207,56.8455,57.4343,438934.0
2022-06-15 14:20:00,58.51,58.75,58.11,58.12,309132.0,57.4146,57.6501,57.0221,57.0319,309132.0
2022-06-15 14:30:00,58.11,59.05,57.55,58.83,803456.0,57.0221,57.9445,56.4726,57.7286,803456.0
2022-06-15 14:40:00,58.82,60.03,58.66,59.32,1050465.0,57.7188,58.9062,57.5618,58.2095,1050465.0
2022-06-15 14:50:00,59.32,59.51,58.69,58.95,462017.0,58.2095,58.3959,57.5913,57.8464,462017.0
2022-06-15 15:00:00,58.97,59.39,58.84,59.29,354984.0,57.866,58.2782,57.7385,58.18,354984.0
2022-06-15 15:10:00,59.3,59.37,58.79,59.21,474747.0,58.1898,58.2585,57.6894,58.1015,474747.0
2022-06-15 15:20:00,59.21,59.71,59.2,59.7,582358.0,58.1015,58.5922,58.0917,58.5824,582358.0
2022-06-15 15:30:00,59.7,60.08,59.35,59.43,567328.0,58.5824,58.9552,58.2389,58.3174,567328.0
2022-06-15 15:40:00,59.41,59.49,59.16,59.46,935232.0,58.2978,58.3763,58.0525,58.3468,935232.0
2022-06-15 15:50:00,59.45,59.45,59.01,59.12,1238846.0,58.337,58.337,57.9053,58.0132,1238846.0
2022-06-16 09:30:00,57.0,57.0,56.3,56.54,1372074.0,55.9329,55.9329,55.246,55.4815,1372074.0
2022-06-16 09:40:00,56.54,56.67,56.17,56.24,864323.0,55.4815,55.6091,55.1184,55.1871,864323.0
2022-06-16 09:50:00,56.23,56.24,55.52,55.6,760974.0,55.1773,55.1871,54.4806,54.5591,760974.0
2022-06-16 10:00:00,55.6,55.89,55.43,55.85,588765.0,54.5591,54.8437,54.3923,54.8044,588765.0
2022-06-16 10:10:00,55.85,56.07,55.71,55.79,549062.0,54.8044,55.0203,54.667,54.7456,549062.0
2022-06-16 10:20:00,55.78,56.17,55.69,56.09,376714.0,54.7357,55.1184,54.6474,55.0399,376714.0
2022-06-16 10:30:00,56.09,56.1,55.4,55.41,387967.0,55.0399,55.0497,54.3629,54.3727,387967.0
2022-06-16 10:40:00,55.41,55.42,55.16,55.16,394419.0,54.3727,54.3825,54.1273,54.1273,394419.0
2022-06-16 10:50:00,55.17,55.37,55.1,55.18,439322.0,54.1372,54.3334,54.0685,54.147,439322.0
2022-06-16 11:00:00,55.17,55.44,55.15,55.44,393806.0,54.1372,54.4021,54.1175,54.4021,393806.0
2022-06-16 11:10:00,55.45,55.82,55.44,55.59,517859.0,54.4119,54.775,54.4021,54.5493,517859.0
2022-06-16 11:20:00,55.59,55.83,55.43,55.63,382875.0,54.5493,54.7848,54.3923,54.5885,382875.0
2022-06-16 11:30:00,55.63,55.69,55.39,55.54,290405.0,54.5885,54.6474,54.353,54.5002,290405.0
2022-06-16 11:40:00,55.53,55.54,55.11,55.3,267492.0,54.4904,54.5002,54.0783,54.2647,267492.0
2022-06-16 11:50:00,55.3,55.33,55.13,55.31,184049.0,54.2647,54.2942,54.0979,54.2745,184049.0
2022-06-16 12:00:00,55.31,55.35,55.06,55.1,229196.0,54.2745,54.3138,54.0292,54.0685,229196.0
2022-06-16 12:10:00,55.1,55.31,55.09,55.16,191865.0,54.0685,54.2745,54.0587,54.1273,191865.0
2022-06-16 12:20:00,55.15,55.29,55.08,55.24,222168.0,54.1175,54.2549,54.0488,54.2058,222168.0
2022-06-16 12:30:00,55.24,55.27,54.98,55.07,341362.0,54.2058,54.2353,53.9507,54.039,341362.0
2022-06-16 12:40:00,55.06,55.39,55.01,55.3,310214.0,54.0292,54.353,53.9802,54.2647,310214.0
2022-06-16 12:50:00,55.3,55.39,55.2,55.39,204476.0,54.2647,54.353,54.1666,54.353,204476.0
2022-06-16 13:00:00,55.39,55.52,55.1,55.29,259034.0,54.353,54.4806,54.0685,54.2549,259034.0
2022-06-16 13:10:00,55.3,55.3,55.05,55.06,148480.0,54.2647,54.2647,54.0194,54.0292,148480.0
2022-06-16 13:20:00,55.05,55.36,54.88,55.22,315486.0,54.0194,54.3236,53.8526,54.1862,315486.0
2022-06-16 13:30:00,55.22,55.35,55.06,55.16,208956.0,54.1862,54.3138,54.0292,54.1273,208956.0
2022-06-16 13:40:00,55.19,55.2,54.83,54.88,229085.0,54.1568,54.1666,53.8035,53.8526,229085.0
2022-06-16 13:50:00,54.89,54.92,54.54,54.56,243004.0,53.8624,53.8918,53.519,53.5386,243004.0
2022-06-16 14:00:00,54.54,54.71,54.51,54.52,213644.0,53.519,53.6858,53.4895,53.4993,213644.0
2022-06-16 14:10:00,54.51,54.73,54.51,54.72,343745.0,53.4895,53.7054,53.4895,53.6956,343745.0
2022-06-16 14:20:00,54.71,54.78,54.37,54.41,366607.0,53.6858,53.7545,53.3521,53.3914,366607.0
2022-06-16 14:30:00,54.4,54.51,54.35,54.4,334619.0,53.3816,53.4895,53.3325,53.3816,334619.0
2022-06-16 14:40:00,54.4,54.62,54.25,54.27,515400.0,53.3816,53.5975,53.2344,53.254,515400.0
2022-06-16 14:50:00,54.27,54.58,54.25,54.56,324649.0,53.254,53.5582,53.2344,53.5386,324649.0
2022-06-16 15:00:00,54.56,54.99,54.54,54.87,411565.0,53.5386,53.9605,53.519,53.8428,411565.0
2022-06-16 15:10:00,54.86,54.96,54.57,54.75,310029.0,53.833,53.9311,53.5484,53.725,310029.0
2022-06-16 15:20:00,54.73,54.96,54.69,54.88,406392.0,53.7054,53.9311,53.6661,53.8526,406392.0
2022-06-16 15:30:00,54.88,54.94,54.53,54.78,554186.0,53.8526,53.9115,53.5091,53.7545,554186.0
2022-06-16 15:40:00,54.79,54.97,54.65,54.71,728593.0,53.7643,53.9409,53.6269,53.6858,728593.0
2022-06-16 15:50:00,54.72,55.05,54.69,55.04,1665650.0,53.6956,54.0194,53.6661,54.0096,1665650.0
2022-06-17 09:30:00,55.9,55.93,54.92,54.92,2430857.0,54.8535,54.8829,53.8918,53.8918,2430857.0
2022-06-17 09:40:00,54.91,55.59,54.9,55.29,597310.0,53.882,54.5493,53.8722,54.2549,597310.0
2022-06-17 09:50:00,55.3,55.39,55.07,55.15,362926.0,54.2647,54.353,54.039,54.1175,362926.0
2022-06-17 10:00:00,55.16,55.19,54.58,54.61,373518.0,54.1273,54.1568,53.5582,53.5876,373518.0
2022-06-17 10:10:00,54.64,54.79,54.29,54.37,490580.0,53.6171,53.7643,53.2736,53.3521,490580.0
2022-06-17 10:20:00,54.38,54.38,54.01,54.14,442685.0,53.3619,53.3619,52.9989,53.1264,442685.0
2022-06-17 10:30:00,54.13,54.21,53.6,53.76,566397.0,53.1166,53.1951,52.5965,52.7536,566397.0
2022-06-17 10:40:00,53.75,54.13,53.71,54.04,388652.0,52.7437,53.1166,52.7045,53.0283,388652.0
2022-06-17 10:50:00,54.04,54.51,53.99,54.44,403942.0,53.0283,53.4895,52.9792,53.4208,403942.0
2022-06-17 11:00:00,54.43,54.98,54.27,54.98,423699.0,53.411,53.9507,53.254,53.9507,423699.0
2022-06-17 11:10:00,54.97,55.29,54.78,55.23,300402.0,53.9409,54.2549,53.7545,54.196,300402.0
2022-06-17 11:20:00,55.24,55.5,55.1,55.3,481668.0,54.2058,54.461,54.0685,54.2647,481668.0
2022-06-17 11:30:00,55.33,55.42,54.93,55.08,240480.0,54.2942,54.3825,53.9017,54.0488,240480.0
2022-06-17 11:40:00,55.09,55.15,54.74,54.86,234534.0,54.0587,54.1175,53.7152,53.833,234534.0
2022-06-17 11:50:00,54.85,54.93,54.68,54.77,252959.0,53.8231,53.9017,53.6563,53.7446,252959.0
2022-06-17 12:00:00,54.77,54.84,54.6,54.79,221317.0,53.7446,53.8133,53.5778,53.7643,221317.0
2022-06-17 12:10:00,54.8,55.2,54.71,55.05,288742.0,53.7741,54.1666,53.6858,54.0194,288742.0
2022-06-17 12:20:00,55.03,55.45,55.01,55.26,366184.0,53.9998,54.4119,53.9802,54.2255,366184.0
2022-06-17 12:30:00,55.29,55.44,55.16,55.43,169425.0,54.2549,54.4021,54.1273,54.3923,169425.0
2022-06-17 12:40:00,55.45,55.58,55.27,55.55,269000.0,54.4119,54.5395,54.2353,54.51,269000.0
2022-06-17 12:50:00,55.57,55.58,55.32,55.43,159862.0,54.5297,54.5395,54.2843,54.3923,159862.0
2022-06-17 13:00:00,55.44,55.85,55.34,55.83,400764.0,54.4021,54.8044,54.304,54.7848,400764.0
2022-06-17 13:10:00,55.82,55.95,55.74,55.83,417485.0,54.775,54.9026,54.6965,54.7848,417485.0
2022-06-17 13:20:00,55.83,55.84,55.42,55.46,173286.0,54.7848,54.7946,54.3825,54.4217,173286.0
2022-06-17 13:30:00,55.46,55.58,55.29,55.46,181237.0,54.4217,54.5395,54.2549,54.4217,181237.0
2022-06-17 13:40:00,55.45,55.52,55.21,55.38,198778.0,54.4119,54.4806,54.1764,54.3432,198778.0
2022-06-17 13:50:00,55.39,55.62,55.39,55.52,161653.0,54.353,54.5787,54.353,54.4806,161653.0
2022-06-17 14:00:00,55.53,55.65,55.49,55.63,284882.0,54.4904,54.6082,54.4512,54.5885,284882.0
2022-06-17 14:10:00,55.63,55.73,55.5,55.67,197506.0,54.5885,54.6867,54.461,54.6278,197506.0
2022-06-17 14:20:00,55.68,55.76,55.57,55.59,257774.0,54.6376,54.7161,54.5297,54.5493,257774.0
2022-06-17 14:30:00,55.6,55.75,55.44,55.75,181881.0,54.5591,54.7063,54.4021,54.7063,181881.0
2022-06-17 14:40:00,55.76,55.85,55.53,55.54,194131.0,54.7161,54.8044,54.4904,54.5002,194131.0
2022-06-17 14:50:00,55.53,55.62,55.44,55.52,199612.0,54.4904,54.5787,54.4021,54.4806,199612.0
2022-06-17 15:00:00,55.52,55.61,55.27,55.36,264586.0,54.4806,54.5689,54.2353,54.3236,264586.0
2022-06-17 15:10:00,55.36,55.4,55.1,55.31,260275.0,54.3236,54.3629,54.0685,54.2745,260275.0
2022-06-17 15:20:00,55.31,55.67,55.28,55.63,273727.0,54.2745,54.6278,54.2451,54.5885,273727.0
2022-06-17 15:30:00,55.64,55.71,55.45,55.7,390604.0,54.5984,54.667,54.4119,54.6572,390604.0
2022-06-17 15:40:00,55.7,55.7,55.44,55.56,390423.0,54.6572,54.6572,54.4021,54.5199,390423.0
2022-06-17 15:50:00,55.55,56.32,55.45,55.75,2133728.0,54.51,55.2656,54.4119,54.7063,2133728.0
2022-06-21 09:30:00,56.82,57.2,56.55,56.64,1120814.0,55.7563,56.1292,55.4913,55.5796,1120814.0
2022-06-21 09:40:00,56.65,56.91,56.34,56.77,654252.0,55.5895,55.8446,55.2853,55.7072,654252.0
2022-06-21 09:50:00,56.79,57.68,56.71,57.65,688071.0,55.7268,56.6002,55.6483,56.5707,688071.0
2022-06-21 10:00:00,57.64,57.92,57.6,57.66,548820.0,56.5609,56.8357,56.5217,56.5805,548820.0
2022-06-21 10:10:00,57.66,57.67,57.38,57.51,321180.0,56.5805,56.5904,56.3058,56.4334,321180.0
2022-06-21 10:20:00,57.52,57.57,57.04,57.2,402415.0,56.4432,56.4922,55.9721,56.1292,402415.0
2022-06-21 10:30:00,57.23,57.29,56.93,57.15,326086.0,56.1586,56.2175,55.8642,56.0801,326086.0
2022-06-21 10:40:00,57.16,57.28,57.05,57.14,241411.0,56.0899,56.2077,55.982,56.0703,241411.0
2022-06-21 10:50:00,57.14,57.26,57.11,57.15,200900.0,56.0703,56.188,56.0408,56.0801,200900.0
2022-06-21 11:00:00,57.15,57.24,56.96,57.08,268135.0,56.0801,56.1684,55.8936,56.0114,268135.0
2022-06-21 11:10:00,57.09,57.16,56.93,57.09,168217.0,56.0212,56.0899,55.8642,56.0212,168217.0
2022-06-21 11:20:00,57.1,57.13,57.0,57.05,157663.0,56.031,56.0605,55.9329,55.982,157663.0
2022-06-21 11:30:00,57.06,57.27,57.03,57.15,183118.0,55.9918,56.1978,55.9623,56.0801,183118.0
2022-06-21 11:40:00,57.15,57.3,57.01,57.2,170304.0,56.0801,56.2273,55.9427,56.1292,170304.0
2022-06-21 11:50:00,57.23,57.26,56.86,56.86,159741.0,56.1586,56.188,55.7955,55.7955,159741.0
2022-06-21 12:00:00,56.87,57.0,56.77,56.81,190812.0,55.8053,55.9329,55.7072,55.7465,190812.0
2022-06-21 12:10:00,56.82,57.02,56.82,56.97,163567.0,55.7563,55.9525,55.7563,55.9035,163567.0
2022-06-21 12:20:00,56.98,57.03,56.88,56.94,120307.0,55.9133,55.9623,55.8151,55.874,120307.0
2022-06-21 12:30:00,56.97,57.1,56.92,57.04,171038.0,55.9035,56.031,55.8544,55.9721,171038.0
2022-06-21 12:40:00,57.04,57.08,56.92,56.95,106463.0,55.9721,56.0114,55.8544,55.8838,106463.0
2022-06-21 12:50:00,56.96,57.1,56.88,57.07,233341.0,55.8936,56.031,55.8151,56.0016,233341.0
2022-06-21 13:00:00,57.08,57.09,56.86,57.02,157152.0,56.0114,56.0212,55.7955,55.9525,157152.0
2022-06-21 13:10:00,57.02,57.09,56.99,57.03,91496.0,55.9525,56.0212,55.9231,55.9623,91496.0
2022-06-21 13:20:00,57.04,57.06,56.9,56.91,137449.0,55.9721,55.9918,55.8348,55.8446,137449.0
2022-06-21 13:30:00,56.92,57.09,56.92,56.92,134849.0,55.8544,56.0212,55.8544,55.8544,134849.0
2022-06-21 13:40:00,56.91,56.92,56.79,56.83,217341.0,55.8446,55.8544,55.7268,55.7661,217341.0
2022-06-21 13:50:00,56.83,56.92,56.78,56.87,145370.0,55.7661,55.8544,55.717,55.8053,145370.0
2022-06-21 14:00:00,56.87,56.92,56.76,56.89,249494.0,55.8053,55.8544,55.6974,55.825,249494.0
2022-06-21 14:10:00,56.9,56.95,56.82,56.86,226512.0,55.8348,55.8838,55.7563,55.7955,226512.0
2022-06-21 14:20:00,56.85,56.96,56.8,56.88,161399.0,55.7857,55.8936,55.7366,55.8151,161399.0
2022-06-21 14:30:00,56.89,56.99,56.81,56.91,154376.0,55.825,55.9231,55.7465,55.8446,154376.0
2022-06-21 14:40:00,56.89,57.07,56.89,56.98,159652.0,55.825,56.0016,55.825,55.9133,159652.0
2022-06-21 14:50:00,56.98,57.19,56.97,57.11,220541.0,55.9133,56.1193,55.9035,56.0408,220541.0
2022-06-21 15:00:00,57.11,57.17,57.04,57.12,172990.0,56.0408,56.0997,55.9721,56.0507,172990.0
2022-06-21 15:10:00,57.12,57.16,57.03,57.04,194571.0,56.0507,56.0899,55.9623,55.9721,194571.0
2022-06-21 15:20:00,57.04,57.15,56.95,57.05,283946.0,55.9721,56.0801,55.8838,55.982,283946.0
2022-06-21 15:30:00,57.05,57.09,56.89,56.94,354841.0,55.982,56.0212,55.825,55.874,354841.0
2022-06-21 15:40:00,56.93,56.96,56.84,56.86,456899.0,55.8642,55.8936,55.7759,55.7955,456899.0
2022-06-21 15:50:00,56.86,57.0,56.74,56.79,1098364.0,55.7955,55.9329,55.6778,55.7268,1098364.0
2022-06-22 09:30:00,55.96,56.5,55.65,56.26,924431.0,54.9124,55.4423,54.6082,55.2068,924431.0
2022-06-22 09:40:00,56.25,56.37,55.66,55.86,554501.0,55.1969,55.3147,54.618,54.8142,554501.0
2022-06-22 09:50:00,55.86,56.54,55.6,56.27,579614.0,54.8142,55.4815,54.5591,55.2166,579614.0
2022-06-22 10:00:00,56.26,56.37,56.01,56.27,296800.0,55.2068,55.3147,54.9614,55.2166,296800.0
2022-06-22 10:10:00,56.28,56.85,56.12,56.58,403614.0,55.2264,55.7857,55.0694,55.5208,403614.0
2022-06-22 10:20:00,56.57,57.0,56.46,57.0,229182.0,55.5109,55.9329,55.403,55.9329,229182.0
2022-06-22 10:30:00,57.0,57.01,56.7,56.92,309483.0,55.9329,55.9427,55.6385,55.8544,309483.0
2022-06-22 10:40:00,56.93,56.93,56.56,56.6,271465.0,55.8642,55.8642,55.5011,55.5404,271465.0
2022-06-22 10:50:00,56.58,56.72,56.55,56.64,178285.0,55.5208,55.6581,55.4913,55.5796,178285.0
2022-06-22 11:00:00,56.64,56.64,56.34,56.44,153358.0,55.5796,55.5796,55.2853,55.3834,153358.0
2022-06-22 11:10:00,56.43,56.47,56.28,56.4,174770.0,55.3736,55.4128,55.2264,55.3441,174770.0
2022-06-22 11:20:00,56.4,56.56,56.28,56.5,177696.0,55.3441,55.5011,55.2264,55.4423,177696.0
2022-06-22 11:30:00,56.49,56.81,56.49,56.69,141730.0,55.4324,55.7465,55.4324,55.6287,141730.0
2022-06-22 11:40:00,56.69,56.7,56.26,56.31,183218.0,55.6287,55.6385,55.2068,55.2558,183218.0
2022-06-22 11:50:00,56.31,56.32,55.95,56.01,318381.0,55.2558,55.2656,54.9026,54.9614,318381.0
2022-06-22 12:00:00,56.01,56.19,55.9,55.96,384548.0,54.9614,55.1381,54.8535,54.9124,384548.0
2022-06-22 12:10:00,55.94,56.3,55.94,56.3,152785.0,54.8927,55.246,54.8927,55.246,152785.0
2022-06-22 12:20:00,56.29,56.3,56.12,56.15,216887.0,55.2362,55.246,55.0694,55.0988,216887.0
2022-06-22 12:30:00,56.15,56.31,56.09,56.18,158330.0,55.0988,55.2558,55.0399,55.1282,158330.0
2022-06-22 12:40:00,56.19,56.43,56.19,56.32,113585.0,55.1381,55.3736,55.1381,55.2656,113585.0
2022-06-22 12:50:00,56.33,56.5,56.24,56.46,181585.0,55.2754,55.4423,55.1871,55.403,181585.0
2022-06-22 13:00:00,56.47,56.51,56.33,56.47,104974.0,55.4128,55.4521,55.2754,55.4128,104974.0
2022-06-22 13:10:00,56.46,56.61,56.41,56.61,128179.0,55.403,55.5502,55.3539,55.5502,128179.0
2022-06-22 13:20:00,56.6,56.64,56.49,56.55,137662.0,55.5404,55.5796,55.4324,55.4913,137662.0
2022-06-22 13:30:00,56.55,56.59,56.35,56.57,98947.0,55.4913,55.5306,55.2951,55.5109,98947.0
2022-06-22 13:40:00,56.55,56.73,56.5,56.72,150152.0,55.4913,55.668,55.4423,55.6581,150152.0
2022-06-22 13:50:00,56.72,56.73,56.51,56.63,137584.0,55.6581,55.668,55.4521,55.5698,137584.0
2022-06-22 14:00:00,56.64,56.93,56.61,56.92,197515.0,55.5796,55.8642,55.5502,55.8544,197515.0
2022-06-22 14:10:00,56.92,57.14,56.86,56.94,231318.0,55.8544,56.0703,55.7955,55.874,231318.0
2022-06-22 14:20:00,56.94,56.94,56.72,56.76,226177.0,55.874,55.874,55.6581,55.6974,226177.0
2022-06-22 14:30:00,56.76,56.86,56.7,56.8,186945.0,55.6974,55.7955,55.6385,55.7366,186945.0
2022-06-22 14:40:00,56.78,56.85,56.57,56.57,176650.0,55.717,55.7857,55.5109,55.5109,176650.0
2022-06-22 14:50:00,56.56,56.81,56.54,56.76,137866.0,55.5011,55.7465,55.4815,55.6974,137866.0
2022-06-22 15:00:00,56.75,56.85,56.65,56.73,150399.0,55.6876,55.7857,55.5895,55.668,150399.0
2022-06-22 15:10:00,56.73,56.8,56.66,56.74,162949.0,55.668,55.7366,55.5993,55.6778,162949.0
2022-06-22 15:20:00,56.72,56.78,56.44,56.48,191734.0,55.6581,55.717,55.3834,55.4226,191734.0
2022-06-22 15:30:00,56.48,56.56,56.44,56.52,269863.0,55.4226,55.5011,55.3834,55.4619,269863.0
2022-06-22 15:40:00,56.52,56.54,56.35,56.4,394709.0,55.4619,55.4815,55.2951,55.3441,394709.0
2022-06-22 15:50:00,56.41,56.55,56.32,56.32,840353.0,55.3539,55.4913,55.2656,55.2656,840353.0
2022-06-23 09:30:00,56.61,56.74,55.94,56.03,546607.0,55.5502,55.6778,54.8927,54.9811,546607.0
2022-06-23 09:40:00,56.03,56.58,56.0,56.46,351809.0,54.9811,55.5208,54.9516,55.403,351809.0
2022-06-23 09:50:00,56.43,56.62,56.0,56.58,342102.0,55.3736,55.56,54.9516,55.5208,342102.0
2022-06-23 10:00:00,56.58,56.83,56.24,56.25,324135.0,55.5208,55.7661,55.1871,55.1969,324135.0
2022-06-23 10:10:00,56.26,56.52,56.11,56.4,297064.0,55.2068,55.4619,55.0596,55.3441,297064.0
2022-06-23 10:20:00,56.43,56.71,56.39,56.48,195164.0,55.3736,55.6483,55.3343,55.4226,195164.0
2022-06-23 10:30:00,56.49,56.57,56.21,56.57,294111.0,55.4324,55.5109,55.1577,55.5109,294111.0
2022-06-23 10:40:00,56.57,56.73,56.42,56.49,231259.0,55.5109,55.668,55.3638,55.4324,231259.0
2022-06-23 10:50:00,56.48,56.51,56.29,56.36,188650.0,55.4226,55.4521,55.2362,55.3049,188650.0
2022-06-23 11:00:00,56.37,56.39,56.0,56.19,178227.0,55.3147,55.3343,54.9516,55.1381,178227.0
2022-06-23 11:10:00,56.2,56.51,56.13,56.42,171097.0,55.1479,55.4521,55.0792,55.3638,171097.0
2022-06-23 11:20:00,56.41,56.49,56.18,56.19,161652.0,55.3539,55.4324,55.1282,55.1381,161652.0
2022-06-23 11:30:00,56.21,56.32,55.74,55.75,244842.0,55.1577,55.2656,54.6965,54.7063,244842.0
2022-06-23 11:40:00,55.75,55.95,55.73,55.94,120441.0,54.7063,54.9026,54.6867,54.8927,120441.0
2022-06-23 11:50:00,55.93,55.99,55.68,55.74,162038.0,54.8829,54.9418,54.6376,54.6965,162038.0
2022-06-23 12:00:00,55.74,55.75,55.42,55.5,284543.0,54.6965,54.7063,54.3825,54.461,284543.0
2022-06-23 12:10:00,55.5,55.67,55.39,55.53,263100.0,54.461,54.6278,54.353,54.4904,263100.0
2022-06-23 12:20:00,55.52,55.6,55.41,55.5,192850.0,54.4806,54.5591,54.3727,54.461,192850.0
2022-06-23 12:30:00,55.48,55.55,55.21,55.25,238610.0,54.4414,54.51,54.1764,54.2157,238610.0
2022-06-23 12:40:00,55.25,55.4,55.08,55.14,351545.0,54.2157,54.3629,54.0488,54.1077,351545.0
2022-06-23 12:50:00,55.12,55.18,54.97,55.13,259501.0,54.0881,54.147,53.9409,54.0979,259501.0
2022-06-23 13:00:00,55.13,55.28,54.95,55.22,209754.0,54.0979,54.2451,53.9213,54.1862,209754.0
2022-06-23 13:10:00,55.22,55.39,55.22,55.33,122697.0,54.1862,54.353,54.1862,54.2942,122697.0
2022-06-23 13:20:00,55.35,55.42,55.17,55.21,158262.0,54.3138,54.3825,54.1372,54.1764,158262.0
2022-06-23 13:30:00,55.2,55.36,55.14,55.2,104190.0,54.1666,54.3236,54.1077,54.1666,104190.0
2022-06-23 13:40:00,55.22,55.29,55.12,55.29,87892.0,54.1862,54.2549,54.0881,54.2549,87892.0
2022-06-23 13:50:00,55.29,55.52,55.28,55.46,106515.0,54.2549,54.4806,54.2451,54.4217,106515.0
2022-06-23 14:00:00,55.46,55.52,55.33,55.43,151302.0,54.4217,54.4806,54.2942,54.3923,151302.0
2022-06-23 14:10:00,55.45,55.46,55.26,55.34,78173.0,54.4119,54.4217,54.2255,54.304,78173.0
2022-06-23 14:20:00,55.36,55.52,55.27,55.48,102918.0,54.3236,54.4806,54.2353,54.4414,102918.0
2022-06-23 14:30:00,55.48,55.68,55.48,55.61,175509.0,54.4414,54.6376,54.4414,54.5689,175509.0
2022-06-23 14:40:00,55.62,55.64,55.49,55.54,102167.0,54.5787,54.5984,54.4512,54.5002,102167.0
2022-06-23 14:50:00,55.55,55.68,55.55,55.67,124694.0,54.51,54.6376,54.51,54.6278,124694.0
2022-06-23 15:00:00,55.67,55.84,55.58,55.81,145184.0,54.6278,54.7946,54.5395,54.7652,145184.0
2022-06-23 15:10:00,55.82,55.94,55.79,55.87,165987.0,54.775,54.8927,54.7456,54.8241,165987.0
2022-06-23 15:20:00,55.86,56.0,55.81,55.94,157835.0,54.8142,54.9516,54.7652,54.8927,157835.0
2022-06-23 15:30:00,55.94,56.27,55.93,56.2,319455.0,54.8927,55.2166,54.8829,55.1479,319455.0
2022-06-23 15:40:00,56.21,56.37,56.2,56.33,321030.0,55.1577,55.3147,55.1479,55.2754,321030.0
2022-06-23 15:50:00,56.33,56.4,56.2,56.21,753703.0,55.2754,55.3441,55.1479,55.1577,753703.0
2022-06-24 09:30:00,57.13,58.13,57.13,57.27,1031865.0,56.0605,57.0417,56.0605,56.1978,1031865.0
2022-06-24 09:40:00,57.23,57.87,57.22,57.87,426325.0,56.1586,56.7866,56.1488,56.7866,426325.0
2022-06-24 09:50:00,57.86,58.18,57.84,58.04,471804.0,56.7768,57.0908,56.7572,56.9534,471804.0
2022-06-24 10:00:00,58.05,58.82,58.05,58.73,633433.0,56.9632,57.7188,56.9632,57.6305,633433.0
2022-06-24 10:10:00,58.73,58.87,58.56,58.82,377399.0,57.6305,57.7679,57.4637,57.7188,377399.0
2022-06-24 10:20:00,58.82,58.97,58.62,58.73,299142.0,57.7188,57.866,57.5226,57.6305,299142.0
2022-06-24 10:30:00,58.73,58.97,58.69,58.96,296329.0,57.6305,57.866,57.5913,57.8562,296329.0
2022-06-24 10:40:00,58.95,59.0,58.63,58.81,327943.0,57.8464,57.8955,57.5324,57.709,327943.0
2022-06-24 10:50:00,58.82,58.85,58.62,58.65,269635.0,57.7188,57.7483,57.5226,57.552,269635.0
2022-06-24 11:00:00,58.64,58.93,58.63,58.74,219171.0,57.5422,57.8268,57.5324,57.6403,219171.0
2022-06-24 11:10:00,58.75,58.78,58.31,58.32,272467.0,57.6501,57.6796,57.2184,57.2282,272467.0
2022-06-24 11:20:00,58.32,58.53,58.29,58.52,224367.0,57.2282,57.4343,57.1987,57.4244,224367.0
2022-06-24 11:30:00,58.53,58.54,58.32,58.48,169897.0,57.4343,57.4441,57.2282,57.3852,169897.0
2022-06-24 11:40:00,58.49,58.6,58.4,58.41,134647.0,57.395,57.5029,57.3067,57.3165,134647.0
2022-06-24 11:50:00,58.42,58.51,58.34,58.48,108336.0,57.3263,57.4146,57.2478,57.3852,108336.0
2022-06-24 12:00:00,58.48,58.55,58.34,58.34,103580.0,57.3852,57.4539,57.2478,57.2478,103580.0
2022-06-24 12:10:00,58.34,58.64,58.3,58.58,110061.0,57.2478,57.5422,57.2086,57.4833,110061.0
2022-06-24 12:20:00,58.6,58.7,58.41,58.49,173992.0,57.5029,57.6011,57.3165,57.395,173992.0
2022-06-24 12:30:00,58.48,58.62,58.45,58.62,102208.0,57.3852,57.5226,57.3558,57.5226,102208.0
2022-06-24 12:40:00,58.62,58.82,58.6,58.7,88464.0,57.5226,57.7188,57.5029,57.6011,88464.0
2022-06-24 12:50:00,58.71,58.79,58.63,58.7,76052.0,57.6109,57.6894,57.5324,57.6011,76052.0
2022-06-24 13:00:00,58.7,58.75,58.64,58.71,135600.0,57.6011,57.6501,57.5422,57.6109,135600.0
2022-06-24 13:10:00,58.72,58.75,58.62,58.63,84899.0,57.6207,57.6501,57.5226,57.5324,84899.0
2022-06-24 13:20:00,58.64,58.69,58.44,58.45,148590.0,57.5422,57.5913,57.3459,57.3558,148590.0
2022-06-24 13:30:00,58.44,58.55,58.4,58.44,149974.0,57.3459,57.4539,57.3067,57.3459,149974.0
2022-06-24 13:40:00,58.43,58.45,58.25,58.28,184209.0,57.3361,57.3558,57.1595,57.1889,184209.0
2022-06-24 13:50:00,58.28,58.33,58.08,58.17,247393.0,57.1889,57.238,56.9927,57.081,247393.0
2022-06-24 14:00:00,58.17,58.27,58.02,58.04,171537.0,57.081,57.1791,56.9338,56.9534,171537.0
2022-06-24 14:10:00,58.05,58.16,58.05,58.08,116310.0,56.9632,57.0712,56.9632,56.9927,116310.0
2022-06-24 14:20:00,58.08,58.1,57.99,58.07,131485.0,56.9927,57.0123,56.9044,56.9829,131485.0
2022-06-24 14:30:00,58.07,58.15,57.99,58.0,173306.0,56.9829,57.0614,56.9044,56.9142,173306.0
2022-06-24 14:40:00,58.0,58.13,57.99,58.13,163978.0,56.9142,57.0417,56.9044,57.0417,163978.0
2022-06-24 14:50:00,58.13,58.14,58.02,58.09,131377.0,57.0417,57.0516,56.9338,57.0025,131377.0
2022-06-24 15:00:00,58.09,58.11,58.02,58.05,166112.0,57.0025,57.0221,56.9338,56.9632,166112.0
2022-06-24 15:10:00,58.05,58.05,57.94,57.97,250856.0,56.9632,56.9632,56.8553,56.8847,250856.0
2022-06-24 15:20:00,57.99,58.06,57.89,58.05,258451.0,56.9044,56.9731,56.8062,56.9632,258451.0
2022-06-24 15:30:00,58.05,58.06,57.89,58.02,298527.0,56.9632,56.9731,56.8062,56.9338,298527.0
2022-06-24 15:40:00,58.02,58.13,58.0,58.02,294220.0,56.9338,57.0417,56.9142,56.9338,294220.0
2022-06-24 15:50:00,58.02,58.5,58.02,58.48,1317557.0,56.9338,57.4048,56.9338,57.3852,1317557.0
2022-06-27 09:30:00,59.54,59.8,59.04,59.16,987523.0,58.4253,58.6805,57.9347,58.0525,987523.0
2022-06-27 09:40:00,59.14,59.21,58.37,58.47,492038.0,58.0328,58.1015,57.2773,57.3754,492038.0
2022-06-27 09:50:00,58.45,58.88,58.41,58.41,445243.0,57.3558,57.7777,57.3165,57.3165,445243.0
2022-06-27 10:00:00,58.43,58.9,58.42,58.57,432905.0,57.3361,57.7973,57.3263,57.4735,432905.0
2022-06-27 10:10:00,58.58,58.82,58.38,58.71,273076.0,57.4833,57.7188,57.2871,57.6109,273076.0
2022-06-27 10:20:00,58.71,58.78,58.56,58.56,196085.0,57.6109,57.6796,57.4637,57.4637,196085.0
2022-06-27 10:30:00,58.56,59.11,58.54,58.99,280174.0,57.4637,58.0034,57.4441,57.8856,280174.0
2022-06-27 10:40:00,59.0,59.5,58.99,59.49,353631.0,57.8955,58.3861,57.8856,58.3763,353631.0
2022-06-27 10:50:00,59.5,59.88,59.49,59.8,438525.0,58.3861,58.759,58.3763,58.6805,438525.0
2022-06-27 11:00:00,59.81,59.98,59.64,59.86,375076.0,58.6903,58.8571,58.5235,58.7394,375076.0
2022-06-27 11:10:00,59.86,59.95,59.56,59.64,245351.0,58.7394,58.8277,58.445,58.5235,245351.0
2022-06-27 11:20:00,59.65,59.97,59.61,59.83,220970.0,58.5333,58.8473,58.494,58.7099,220970.0
2022-06-27 11:30:00,59.83,59.86,59.65,59.82,163133.0,58.7099,58.7394,58.5333,58.7001,163133.0
2022-06-27 11:40:00,59.82,60.05,59.79,59.85,287473.0,58.7001,58.9258,58.6707,58.7295,287473.0
2022-06-27 11:50:00,59.83,59.87,59.64,59.7,127065.0,58.7099,58.7492,58.5235,58.5824,127065.0
2022-06-27 12:00:00,59.71,59.79,59.35,59.37,223345.0,58.5922,58.6707,58.2389,58.2585,223345.0
2022-06-27 12:10:00,59.36,59.49,59.27,59.39,185069.0,58.2487,58.3763,58.1604,58.2782,185069.0
2022-06-27 12:20:00,59.38,59.4,59.09,59.14,173442.0,58.2683,58.288,57.9838,58.0328,173442.0
2022-06-27 12:30:00,59.13,59.14,58.95,59.1,186034.0,58.023,58.0328,57.8464,57.9936,186034.0
2022-06-27 12:40:00,59.1,59.25,59.05,59.22,174058.0,57.9936,58.1408,57.9445,58.1113,174058.0
2022-06-27 12:50:00,59.21,59.3,59.15,59.3,212173.0,58.1015,58.1898,58.0426,58.1898,212173.0
2022-06-27 13:00:00,59.3,59.33,59.11,59.25,194954.0,58.1898,58.2193,58.0034,58.1408,194954.0
2022-06-27 13:10:00,59.25,59.32,59.19,59.28,271207.0,58.1408,58.2095,58.0819,58.1702,271207.0
2022-06-27 13:20:00,59.29,59.34,59.18,59.23,128451.0,58.18,58.2291,58.0721,58.1212,128451.0
2022-06-27 13:30:00,59.23,59.23,59.08,59.18,124617.0,58.1212,58.1212,57.974,58.0721,124617.0
2022-06-27 13:40:00,59.18,59.19,59.0,59.05,112251.0,58.0721,58.0819,57.8955,57.9445,112251.0
2022-06-27 13:50:00,59.05,59.16,59.05,59.12,111598.0,57.9445,58.0525,57.9445,58.0132,111598.0
2022-06-27 14:00:00,59.11,59.21,59.03,59.12,149175.0,58.0034,58.1015,57.9249,58.0132,149175.0
2022-06-27 14:10:00,59.11,59.23,59.05,59.21,139447.0,58.0034,58.1212,57.9445,58.1015,139447.0
2022-06-27 14:20:00,59.21,59.25,59.08,59.1,139395.0,58.1015,58.1408,57.974,57.9936,139395.0
2022-06-27 14:30:00,59.1,59.22,59.07,59.18,117853.0,57.9936,58.1113,57.9641,58.0721,117853.0
2022-06-27 14:40:00,59.18,59.21,59.04,59.18,139554.0,58.0721,58.1015,57.9347,58.0721,139554.0
2022-06-27 14:50:00,59.18,59.19,59.04,59.07,161856.0,58.0721,58.0819,57.9347,57.9641,161856.0
2022-06-27 15:00:00,59.06,59.08,58.78,58.93,295911.0,57.9543,57.974,57.6796,57.8268,295911.0
2022-06-27 15:10:00,58.92,59.14,58.91,59.09,278194.0,57.817,58.0328,57.8071,57.9838,278194.0
2022-06-27 15:20:00,59.08,59.1,58.96,58.98,182967.0,57.974,57.9936,57.8562,57.8758,182967.0
2022-06-27 15:30:00,58.97,58.98,58.75,58.79,242569.0,57.866,57.8758,57.6501,57.6894,242569.0
2022-06-27 15:40:00,58.79,59.03,58.76,58.88,387411.0,57.6894,57.9249,57.6599,57.7777,387411.0
2022-06-27 15:50:00,58.86,58.86,58.55,58.79,905441.0,57.7581,57.7581,57.4539,57.6894,905441.0
2022-06-28 09:30:00,58.98,60.2,58.9,59.84,1404197.0,57.8758,59.073,57.7973,58.7197,1404197.0
2022-06-28 09:40:00,59.85,60.14,59.74,60.09,465813.0,58.7295,59.0141,58.6216,58.965,465813.0
2022-06-28 09:50:00,60.09,60.44,60.03,60.32,660650.0,58.965,59.3085,58.9062,59.1907,660650.0
2022-06-28 10:00:00,60.3,60.59,59.85,60.2,769451.0,59.1711,59.4557,58.7295,59.073,769451.0
2022-06-28 10:10:00,60.2,60.29,59.83,59.83,291812.0,59.073,59.1613,58.7099,58.7099,291812.0
2022-06-28 10:20:00,59.8,60.0,59.61,59.95,445054.0,58.6805,58.8767,58.494,58.8277,445054.0
2022-06-28 10:30:00,59.96,59.97,59.5,59.79,315040.0,58.8375,58.8473,58.3861,58.6707,315040.0
2022-06-28 10:40:00,59.78,59.83,59.29,59.46,262719.0,58.6609,58.7099,58.18,58.3468,262719.0
2022-06-28 10:50:00,59.46,59.63,59.36,59.46,358479.0,58.3468,58.5137,58.2487,58.3468,358479.0
2022-06-28 11:00:00,59.45,59.56,59.33,59.38,202174.0,58.337,58.445,58.2193,58.2683,202174.0
2022-06-28 11:10:00,59.38,59.49,59.1,59.19,249228.0,58.2683,58.3763,57.9936,58.0819,249228.0
2022-06-28 11:20:00,59.2,59.24,58.73,58.74,560529.0,58.0917,58.131,57.6305,57.6403,560529.0
2022-06-28 11:30:00,58.73,58.97,58.68,58.88,414874.0,57.6305,57.866,57.5814,57.7777,414874.0
2022-06-28 11:40:00,58.88,58.93,58.63,58.76,319337.0,57.7777,57.8268,57.5324,57.6599,319337.0
2022-06-28 11:50:00,58.73,58.78,58.57,58.66,227380.0,57.6305,57.6796,57.4735,57.5618,227380.0
2022-06-28 12:00:00,58.66,58.67,58.3,58.48,257549.0,57.5618,57.5716,57.2086,57.3852,257549.0
2022-06-28 12:10:00,58.48,58.64,58.42,58.62,222754.0,57.3852,57.5422,57.3263,57.5226,222754.0
2022-06-28 12:20:00,58.62,58.97,58.6,58.97,256352.0,57.5226,57.866,57.5029,57.866,256352.0
2022-06-28 12:30:00,58.97,58.97,58.73,58.94,182003.0,57.866,57.866,57.6305,57.8366,182003.0
2022-06-28 12:40:00,58.94,59.12,58.89,59.03,161055.0,57.8366,58.0132,57.7875,57.9249,161055.0
2022-06-28 12:50:00,59.03,59.05,58.8,58.85,124100.0,57.9249,57.9445,57.6992,57.7483,124100.0
2022-06-28 13:00:00,58.84,58.86,58.52,58.52,228547.0,57.7385,57.7581,57.4244,57.4244,228547.0
2022-06-28 13:10:00,58.53,58.61,58.48,58.53,111385.0,57.4343,57.5128,57.3852,57.4343,111385.0
2022-06-28 13:20:00,58.53,58.67,58.41,58.64,122754.0,57.4343,57.5716,57.3165,57.5422,122754.0
2022-06-28 13:30:00,58.63,58.72,58.53,58.6,143043.0,57.5324,57.6207,57.4343,57.5029,143043.0
2022-06-28 13:40:00,58.58,58.84,58.56,58.82,122628.0,57.4833,57.7385,57.4637,57.7188,122628.0
2022-06-28 13:50:00,58.82,58.83,58.68,58.69,150198.0,57.7188,57.7286,57.5814,57.5913,150198.0
2022-06-28 14:00:00,58.68,58.88,58.61,58.66,110246.0,57.5814,57.7777,57.5128,57.5618,110246.0
2022-06-28 14:10:00,58.65,58.68,58.3,58.38,461216.0,57.552,57.5814,57.2086,57.2871,461216.0
2022-06-28 14:20:00,58.38,58.4,58.27,58.34,123424.0,57.2871,57.3067,57.1791,57.2478,123424.0
2022-06-28 14:30:00,58.33,58.34,58.06,58.06,185204.0,57.238,57.2478,56.9731,56.9731,185204.0
2022-06-28 14:40:00,58.06,58.28,58.03,58.22,210912.0,56.9731,57.1889,56.9436,57.1301,210912.0
2022-06-28 14:50:00,58.23,58.25,58.1,58.13,176007.0,57.1399,57.1595,57.0123,57.0417,176007.0
2022-06-28 15:00:00,58.12,58.24,57.94,58.01,229983.0,57.0319,57.1497,56.8553,56.924,229983.0
2022-06-28 15:10:00,58.01,58.2,57.96,58.19,180520.0,56.924,57.1104,56.8749,57.1006,180520.0
2022-06-28 15:20:00,58.19,58.25,58.0,58.09,574786.0,57.1006,57.1595,56.9142,57.0025,574786.0
2022-06-28 15:30:00,58.09,58.15,57.96,58.08,338627.0,57.0025,57.0614,56.8749,56.9927,338627.0
2022-06-28 15:40:00,58.1,58.1,57.94,57.97,420438.0,57.0123,57.0123,56.8553,56.8847,420438.0
2022-06-28 15:50:00,57.97,58.09,57.81,57.86,1391620.0,56.8847,57.0025,56.7277,56.7768,1391620.0
2022-06-29 09:30:00,57.24,57.52,56.1,56.32,1247886.0,56.1684,56.4432,55.0497,55.2656,1247886.0
2022-06-29 09:40:00,56.32,56.69,56.23,56.52,618933.0,55.2656,55.6287,55.1773,55.4619,618933.0
2022-06-29 09:50:00,56.5,56.88,56.32,56.49,482131.0,55.4423,55.8151,55.2656,55.4324,482131.0
2022-06-29 10:00:00,56.46,56.76,56.29,56.34,338828.0,55.403,55.6974,55.2362,55.2853,338828.0
2022-06-29 10:10:00,56.36,56.45,55.76,55.83,489526.0,55.3049,55.3932,54.7161,54.7848,489526.0
2022-06-29 10:20:00,55.8,56.3,55.77,56.02,425496.0,54.7554,55.246,54.7259,54.9712,425496.0
2022-06-29 10:30:00,56.03,56.35,55.91,56.17,372793.0,54.9811,55.2951,54.8633,55.1184,372793.0
2022-06-29 10:40:00,56.18,56.53,56.07,56.22,438794.0,55.1282,55.4717,55.0203,55.1675,438794.0
2022-06-29 10:50:00,56.22,56.36,55.95,56.04,267261.0,55.1675,55.3049,54.9026,54.9909,267261.0
2022-06-29 11:00:00,56.05,56.06,55.78,55.98,291689.0,55.0007,55.0105,54.7357,54.932,291689.0
2022-06-29 11:10:00,55.97,56.07,55.84,55.91,184011.0,54.9222,55.0203,54.7946,54.8633,184011.0
2022-06-29 11:20:00,55.91,55.99,55.69,55.95,231735.0,54.8633,54.9418,54.6474,54.9026,231735.0
2022-06-29 11:30:00,55.95,56.23,55.85,56.14,271983.0,54.9026,55.1773,54.8044,55.089,271983.0
2022-06-29 11:40:00,56.12,56.21,55.92,55.99,183842.0,55.0694,55.1577,54.8731,54.9418,183842.0
2022-06-29 11:50:00,55.98,56.03,55.79,55.92,195095.0,54.932,54.9811,54.7456,54.8731,195095.0
2022-06-29 12:00:00,55.92,55.94,55.68,55.7,248949.0,54.8731,54.8927,54.6376,54.6572,248949.0
2022-06-29 12:10:00,55.7,55.78,55.61,55.73,245801.0,54.6572,54.7357,54.5689,54.6867,245801.0
2022-06-29 12:20:00,55.74,55.77,55.37,55.4,228698.0,54.6965,54.7259,54.3334,54.3629,228698.0
2022-06-29 12:30:00,55.39,55.64,55.32,55.54,365134.0,54.353,54.5984,54.2843,54.5002,365134.0
2022-06-29 12:40:00,55.53,55.65,55.5,55.55,170323.0,54.4904,54.6082,54.461,54.51,170323.0
2022-06-29 12:50:00,55.54,55.79,55.51,55.72,185188.0,54.5002,54.7456,54.4708,54.6769,185188.0
2022-06-29 13:00:00,55.72,55.78,55.54,55.75,246929.0,54.6769,54.7357,54.5002,54.7063,246929.0
2022-06-29 13:10:00,55.75,55.82,55.46,55.49,194610.0,54.7063,54.775,54.4217,54.4512,194610.0
2022-06-29 13:20:00,55.49,55.61,55.42,55.57,203027.0,54.4512,54.5689,54.3825,54.5297,203027.0
2022-06-29 13:30:00,55.55,55.66,55.45,55.62,184176.0,54.51,54.618,54.4119,54.5787,184176.0
2022-06-29 13:40:00,55.62,55.7,55.58,55.65,116004.0,54.5787,54.6572,54.5395,54.6082,116004.0
2022-06-29 13:50:00,55.65,55.78,55.63,55.78,176935.0,54.6082,54.7357,54.5885,54.7357,176935.0
2022-06-29 14:00:00,55.78,55.91,55.74,55.84,265445.0,54.7357,54.8633,54.6965,54.7946,265445.0
2022-06-29 14:10:00,55.83,55.84,55.72,55.79,182511.0,54.7848,54.7946,54.6769,54.7456,182511.0
2022-06-29 14:20:00,55.8,55.81,55.7,55.8,243531.0,54.7554,54.7652,54.6572,54.7554,243531.0
2022-06-29 14:30:00,55.8,55.83,55.62,55.63,160149.0,54.7554,54.7848,54.5787,54.5885,160149.0
2022-06-29 14:40:00,55.62,55.67,55.55,55.6,179633.0,54.5787,54.6278,54.51,54.5591,179633.0
2022-06-29 14:50:00,55.59,55.76,55.59,55.69,179379.0,54.5493,54.7161,54.5493,54.6474,179379.0
2022-06-29 15:00:00,55.7,55.89,55.69,55.86,198431.0,54.6572,54.8437,54.6474,54.8142,198431.0
2022-06-29 15:10:00,55.84,55.98,55.73,55.87,301376.0,54.7946,54.932,54.6867,54.8241,301376.0
2022-06-29 15:20:00,55.87,55.98,55.79,55.98,237282.0,54.8241,54.932,54.7456,54.932,237282.0
2022-06-29 15:30:00,55.98,56.04,55.87,55.98,712776.0,54.932,54.9909,54.8241,54.932,712776.0
2022-06-29 15:40:00,55.99,56.06,55.79,55.86,516226.0,54.9418,55.0105,54.7456,54.8142,516226.0
2022-06-29 15:50:00,55.87,56.11,55.65,56.03,1356276.0,54.8241,55.0596,54.6082,54.9811,1356276.0
2022-06-30 09:30:00,54.99,55.44,54.4,54.97,1272170.0,53.9605,54.4021,53.3816,53.9409,1272170.0
2022-06-30 09:40:00,54.95,55.12,54.62,54.84,495393.0,53.9213,54.0881,53.5975,53.8133,495393.0
2022-06-30 09:50:00,54.82,54.99,54.4,54.44,424206.0,53.7937,53.9605,53.3816,53.4208,424206.0
2022-06-30 10:00:00,54.42,54.66,54.22,54.59,429987.0,53.4012,53.6367,53.2049,53.568,429987.0
2022-06-30 10:10:00,54.58,54.79,54.4,54.64,306054.0,53.5582,53.7643,53.3816,53.6171,306054.0
2022-06-30 10:20:00,54.62,54.74,54.41,54.48,434055.0,53.5975,53.7152,53.3914,53.4601,434055.0
2022-06-30 10:30:00,54.49,54.87,54.4,54.6,326636.0,53.4699,53.8428,53.3816,53.5778,326636.0
2022-06-30 10:40:00,54.6,54.68,54.45,54.65,203066.0,53.5778,53.6563,53.4306,53.6269,203066.0
2022-06-30 10:50:00,54.65,55.15,54.62,55.11,326642.0,53.6269,54.1175,53.5975,54.0783,326642.0
2022-06-30 11:00:00,55.1,55.23,54.9,55.15,308445.0,54.0685,54.196,53.8722,54.1175,308445.0
2022-06-30 11:10:00,55.15,55.27,54.95,55.25,371127.0,54.1175,54.2353,53.9213,54.2157,371127.0
2022-06-30 11:20:00,55.25,55.74,55.24,55.66,462514.0,54.2157,54.6965,54.2058,54.618,462514.0
2022-06-30 11:30:00,55.67,55.83,55.49,55.66,253853.0,54.6278,54.7848,54.4512,54.618,253853.0
2022-06-30 11:40:00,55.67,55.82,55.51,55.67,204493.0,54.6278,54.775,54.4708,54.6278,204493.0
2022-06-30 11:50:00,55.67,55.79,55.56,55.77,224202.0,54.6278,54.7456,54.5199,54.7259,224202.0
2022-06-30 12:00:00,55.76,55.76,55.5,55.57,367344.0,54.7161,54.7161,54.461,54.5297,367344.0
2022-06-30 12:10:00,55.55,55.75,55.51,55.74,153336.0,54.51,54.7063,54.4708,54.6965,153336.0
2022-06-30 12:20:00,55.74,56.27,55.67,56.27,336972.0,54.6965,55.2166,54.6278,55.2166,336972.0
2022-06-30 12:30:00,56.27,56.41,56.11,56.18,276726.0,55.2166,55.3539,55.0596,55.1282,276726.0
2022-06-30 12:40:00,56.18,56.23,56.04,56.1,314838.0,55.1282,55.1773,54.9909,55.0497,314838.0
2022-06-30 12:50:00,56.11,56.22,56.08,56.16,262073.0,55.0596,55.1675,55.0301,55.1086,262073.0
2022-06-30 13:00:00,56.18,56.33,55.98,55.98,264817.0,55.1282,55.2754,54.932,54.932,264817.0
2022-06-30 13:10:00,56.0,56.02,55.7,55.86,249247.0,54.9516,54.9712,54.6572,54.8142,249247.0
2022-06-30 13:20:00,55.86,56.1,55.83,56.03,274407.0,54.8142,55.0497,54.7848,54.9811,274407.0
2022-06-30 13:30:00,56.03,56.13,55.96,56.06,167496.0,54.9811,55.0792,54.9124,55.0105,167496.0
2022-06-30 13:40:00,56.06,56.16,55.92,56.15,284203.0,55.0105,55.1086,54.8731,55.0988,284203.0
2022-06-30 13:50:00,56.14,56.38,56.12,56.22,281281.0,55.089,55.3245,55.0694,55.1675,281281.0
2022-06-30 14:00:00,56.23,56.25,56.06,56.12,208249.0,55.1773,55.1969,55.0105,55.0694,208249.0
2022-06-30 14:10:00,56.1,56.31,56.07,56.26,216868.0,55.0497,55.2558,55.0203,55.2068,216868.0
2022-06-30 14:20:00,56.28,56.31,55.97,56.11,351068.0,55.2264,55.2558,54.9222,55.0596,351068.0
2022-06-30 14:30:00,56.12,56.23,56.04,56.17,227665.0,55.0694,55.1773,54.9909,55.1184,227665.0
2022-06-30 14:40:00,56.17,56.17,55.87,55.92,277995.0,55.1184,55.1184,54.8241,54.8731,277995.0
2022-06-30 14:50:00,55.91,55.94,55.73,55.84,304574.0,54.8633,54.8927,54.6867,54.7946,304574.0
2022-06-30 15:00:00,55.83,55.89,55.43,55.45,417119.0,54.7848,54.8437,54.3923,54.4119,417119.0
2022-06-30 15:10:00,55.43,55.56,55.37,55.4,399756.0,54.3923,54.5199,54.3334,54.3629,399756.0
2022-06-30 15:20:00,55.41,55.67,55.37,55.65,504790.0,54.3727,54.6278,54.3334,54.6082,504790.0
2022-06-30 15:30:00,55.65,55.77,55.46,55.48,857866.0,54.6082,54.7259,54.4217,54.4414,857866.0
2022-06-30 15:40:00,55.48,55.68,55.22,55.52,852006.0,54.4414,54.6376,54.1862,54.4806,852006.0
2022-06-30 15:50:00,55.51,55.59,54.8,55.45,2836728.0,54.4708,54.5493,53.7741,54.4119,2836728.0
2022-07-01 09:30:00,53.39,53.96,52.71,53.51,4517725.0,52.3905,52.9498,51.7232,52.5082,4517725.0
2022-07-01 09:40:00,53.5,53.79,52.69,52.69,2531324.0,52.4984,52.783,51.7036,51.7036,2531324.0
2022-07-01 09:50:00,52.7,53.71,52.69,53.0,2216845.0,51.7134,52.7045,51.7036,52.0078,2216845.0
2022-07-01 10:00:00,53.0,53.31,52.56,52.74,1834372.0,52.0078,52.312,51.576,51.7526,1834372.0
2022-07-01 10:10:00,52.73,52.83,51.85,52.08,1965724.0,51.7428,51.841,50.8793,51.105,1965724.0
2022-07-01 10:20:00,52.06,52.42,51.93,52.24,1572499.0,51.0854,51.4386,50.9578,51.262,1572499.0
2022-07-01 10:30:00,52.24,52.26,51.44,51.55,1253157.0,51.262,51.2816,50.477,50.5849,1253157.0
2022-07-01 10:40:00,51.55,52.11,51.4,52.02,1190247.0,50.5849,51.1344,50.4377,51.0461,1190247.0
2022-07-01 10:50:00,52.02,52.27,51.82,52.07,961465.0,51.0461,51.2914,50.8499,51.0952,961465.0
2022-07-01 11:00:00,52.04,52.29,52.0,52.17,999599.0,51.0658,51.3111,51.0265,51.1933,999599.0
2022-07-01 11:10:00,52.15,52.56,52.02,52.3,781850.0,51.1737,51.576,51.0461,51.3209,781850.0
2022-07-01 11:20:00,52.29,52.33,51.92,51.99,461497.0,51.3111,51.3503,50.948,51.0167,461497.0
2022-07-01 11:30:00,51.99,52.26,51.94,52.15,557624.0,51.0167,51.2816,50.9676,51.1737,557624.0
2022-07-01 11:40:00,52.15,52.36,52.09,52.26,682236.0,51.1737,51.3798,51.1148,51.2816,682236.0
2022-07-01 11:50:00,52.26,52.3,51.94,52.22,573074.0,51.2816,51.3209,50.9676,51.2424,573074.0
2022-07-01 12:00:00,52.23,52.3,52.15,52.2,653913.0,51.2522,51.3209,51.1737,51.2228,653913.0
2022-07-01 12:10:00,52.19,52.53,52.12,52.46,730308.0,51.2129,51.5466,51.1443,51.4779,730308.0
2022-07-01 12:20:00,52.46,52.67,52.4,52.64,528917.0,51.4779,51.684,51.419,51.6545,528917.0
2022-07-01 12:30:00,52.63,52.69,52.32,52.38,464107.0,51.6447,51.7036,51.3405,51.3994,464107.0
2022-07-01 12:40:00,52.37,52.46,52.19,52.26,376224.0,51.3896,51.4779,51.2129,51.2816,376224.0
2022-07-01 12:50:00,52.25,52.54,52.24,52.27,355049.0,51.2718,51.5564,51.262,51.2914,355049.0
2022-07-01 13:00:00,52.26,52.53,52.22,52.53,260211.0,51.2816,51.5466,51.2424,51.5466,260211.0
2022-07-01 13:10:00,52.52,52.68,52.51,52.65,297591.0,51.5368,51.6938,51.527,51.6643,297591.0
2022-07-01 13:20:00,52.65,52.76,52.54,52.75,277972.0,51.6643,51.7723,51.5564,51.7625,277972.0
2022-07-01 13:30:00,52.75,53.15,52.71,53.03,680813.0,51.7625,52.155,51.7232,52.0372,680813.0
2022-07-01 13:40:00,53.02,53.23,52.96,53.22,363624.0,52.0274,52.2335,51.9685,52.2237,363624.0
2022-07-01 13:50:00,53.21,53.24,53.05,53.15,349712.0,52.2139,52.2433,52.0568,52.155,349712.0
2022-07-01 14:00:00,53.16,53.25,52.97,53.13,352806.0,52.1648,52.2531,51.9783,52.1353,352806.0
2022-07-01 14:10:00,53.11,53.49,53.01,53.48,644080.0,52.1157,52.4886,52.0176,52.4788,644080.0
2022-07-01 14:20:00,53.47,53.74,53.42,53.68,661856.0,52.469,52.7339,52.4199,52.6751,661856.0
2022-07-01 14:30:00,53.68,53.85,53.61,53.81,481402.0,52.6751,52.8419,52.6064,52.8026,481402.0
2022-07-01 14:40:00,53.82,53.92,53.7,53.81,469203.0,52.8124,52.9106,52.6947,52.8026,469203.0
2022-07-01 14:50:00,53.82,53.84,53.57,53.66,413950.0,52.8124,52.8321,52.5671,52.6554,413950.0
2022-07-01 15:00:00,53.66,53.68,53.37,53.62,540897.0,52.6554,52.6751,52.3709,52.6162,540897.0
2022-07-01 15:10:00,53.62,53.69,53.51,53.53,338384.0,52.6162,52.6849,52.5082,52.5279,338384.0
2022-07-01 15:20:00,53.54,53.61,53.42,53.43,456577.0,52.5377,52.6064,52.4199,52.4297,456577.0
2022-07-01 15:30:00,53.44,53.83,53.38,53.7,726353.0,52.4395,52.8222,52.3807,52.6947,726353.0
2022-07-01 15:40:00,53.7,53.74,53.48,53.73,815838.0,52.6947,52.7339,52.4788,52.7241,815838.0
2022-07-01 15:50:00,53.73,53.75,53.45,53.66,2107562.0,52.7241,52.7437,52.4494,52.6554,2107562.0
2022-07-05 09:30:00,52.23,54.27,52.09,54.0,2434377.0,51.2522,53.254,51.1148,52.9891,2434377.0
2022-07-05 09:40:00,54.01,54.62,53.81,54.19,2063714.0,52.9989,53.5975,52.8026,53.1755,2063714.0
2022-07-05 09:50:00,54.19,54.6,53.78,54.49,1319741.0,53.1755,53.5778,52.7732,53.4699,1319741.0
2022-07-05 10:00:00,54.48,54.86,54.2,54.64,1113900.0,53.4601,53.833,53.1853,53.6171,1113900.0
2022-07-05 10:10:00,54.64,55.07,54.57,54.89,974505.0,53.6171,54.039,53.5484,53.8624,974505.0
2022-07-05 10:20:00,54.89,55.1,54.61,55.06,656183.0,53.8624,54.0685,53.5876,54.0292,656183.0
2022-07-05 10:30:00,55.06,56.07,54.92,55.86,1432309.0,54.0292,55.0203,53.8918,54.8142,1432309.0
2022-07-05 10:40:00,55.85,56.0,55.2,55.3,743099.0,54.8044,54.9516,54.1666,54.2647,743099.0
2022-07-05 10:50:00,55.3,55.42,55.11,55.34,532266.0,54.2647,54.3825,54.0783,54.304,532266.0
2022-07-05 11:00:00,55.34,55.34,54.84,55.0,481753.0,54.304,54.304,53.8133,53.9703,481753.0
2022-07-05 11:10:00,55.0,55.02,54.5,54.59,411917.0,53.9703,53.99,53.4797,53.568,411917.0
2022-07-05 11:20:00,54.59,54.64,54.31,54.39,529980.0,53.568,53.6171,53.2933,53.3718,529980.0
2022-07-05 11:30:00,54.39,54.68,54.29,54.39,429953.0,53.3718,53.6563,53.2736,53.3718,429953.0
2022-07-05 11:40:00,54.39,55.04,54.37,54.91,501603.0,53.3718,54.0096,53.3521,53.882,501603.0
2022-07-05 11:50:00,54.91,55.06,54.88,54.96,347955.0,53.882,54.0292,53.8526,53.9311,347955.0
2022-07-05 12:00:00,54.96,55.13,54.81,55.09,382809.0,53.9311,54.0979,53.7839,54.0587,382809.0
2022-07-05 12:10:00,55.1,55.33,55.04,55.29,356168.0,54.0685,54.2942,54.0096,54.2549,356168.0
2022-07-05 12:20:00,55.28,55.53,55.26,55.42,343467.0,54.2451,54.4904,54.2255,54.3825,343467.0
2022-07-05 12:30:00,55.41,55.52,55.28,55.28,803958.0,54.3727,54.4806,54.2451,54.2451,803958.0
2022-07-05 12:40:00,55.28,55.43,55.06,55.25,599218.0,54.2451,54.3923,54.0292,54.2157,599218.0
2022-07-05 12:50:00,55.26,55.49,55.25,55.37,368474.0,54.2255,54.4512,54.2157,54.3334,368474.0
2022-07-05 13:00:00,55.37,55.78,55.35,55.78,417039.0,54.3334,54.7357,54.3138,54.7357,417039.0
2022-07-05 13:10:00,55.78,56.12,55.76,56.12,531088.0,54.7357,55.0694,54.7161,55.0694,531088.0
2022-07-05 13:20:00,56.12,56.27,56.0,56.02,539908.0,55.0694,55.2166,54.9516,54.9712,539908.0
2022-07-05 13:30:00,56.03,56.35,55.93,56.23,405216.0,54.9811,55.2951,54.8829,55.1773,405216.0
2022-07-05 13:40:00,56.22,56.26,55.88,55.92,342364.0,55.1675,55.2068,54.8339,54.8731,342364.0
2022-07-05 13:50:00,55.9,55.98,55.8,55.96,267767.0,54.8535,54.932,54.7554,54.9124,267767.0
2022-07-05 14:00:00,55.95,56.06,55.82,55.82,286176.0,54.9026,55.0105,54.775,54.775,286176.0
2022-07-05 14:10:00,55.82,55.92,55.73,55.91,261919.0,54.775,54.8731,54.6867,54.8633,261919.0
2022-07-05 14:20:00,55.91,56.16,55.83,56.13,264012.0,54.8633,55.1086,54.7848,55.0792,264012.0
2022-07-05 14:30:00,56.13,56.55,56.1,56.54,494477.0,55.0792,55.4913,55.0497,55.4815,494477.0
2022-07-05 14:40:00,56.54,56.56,56.39,56.46,357717.0,55.4815,55.5011,55.3343,55.403,357717.0
2022-07-05 14:50:00,56.48,56.6,56.35,56.58,280345.0,55.4226,55.5404,55.2951,55.5208,280345.0
2022-07-05 15:00:00,56.58,56.72,56.35,56.67,401113.0,55.5208,55.6581,55.2951,55.6091,401113.0
2022-07-05 15:10:00,56.67,56.68,56.42,56.47,344479.0,55.6091,55.6189,55.3638,55.4128,344479.0
2022-07-05 15:20:00,56.47,56.75,56.44,56.72,511573.0,55.4128,55.6876,55.3834,55.6581,511573.0
2022-07-05 15:30:00,56.72,56.85,56.54,56.74,751720.0,55.6581,55.7857,55.4815,55.6778,751720.0
2022-07-05 15:40:00,56.75,56.89,56.63,56.84,910714.0,55.6876,55.825,55.5698,55.7759,910714.0
2022-07-05 15:50:00,56.84,56.84,56.62,56.75,1949599.0,55.7759,55.7759,55.56,55.6876,1949599.0
2022-07-06 09:30:00,56.85,57.63,56.68,57.3,1519087.0,55.7857,56.5511,55.6189,56.2273,1519087.0
2022-07-06 09:40:00,57.32,58.11,57.12,57.17,1362161.0,56.2469,57.0221,56.0507,56.0997,1362161.0
2022-07-06 09:50:00,57.18,57.45,57.03,57.3,807634.0,56.1095,56.3745,55.9623,56.2273,807634.0
2022-07-06 10:00:00,57.3,57.33,56.87,57.21,803816.0,56.2273,56.2567,55.8053,56.139,803816.0
2022-07-06 10:10:00,57.21,57.23,56.51,56.62,612556.0,56.139,56.1586,55.4521,55.56,612556.0
2022-07-06 10:20:00,56.62,57.08,56.46,57.03,466837.0,55.56,56.0114,55.403,55.9623,466837.0
2022-07-06 10:30:00,57.01,57.26,56.99,57.16,482561.0,55.9427,56.188,55.9231,56.0899,482561.0
2022-07-06 10:40:00,57.16,57.42,57.08,57.08,465795.0,56.0899,56.345,56.0114,56.0114,465795.0
2022-07-06 10:50:00,57.08,57.47,56.94,57.4,342942.0,56.0114,56.3941,55.874,56.3254,342942.0
2022-07-06 11:00:00,57.4,57.52,57.15,57.16,400715.0,56.3254,56.4432,56.0801,56.0899,400715.0
2022-07-06 11:10:00,57.15,57.25,56.98,57.23,339636.0,56.0801,56.1782,55.9133,56.1586,339636.0
2022-07-06 11:20:00,57.23,57.23,56.88,56.97,316286.0,56.1586,56.1586,55.8151,55.9035,316286.0
2022-07-06 11:30:00,56.97,57.2,56.88,57.17,363956.0,55.9035,56.1292,55.8151,56.0997,363956.0
2022-07-06 11:40:00,57.18,57.43,57.12,57.39,289310.0,56.1095,56.3548,56.0507,56.3156,289310.0
2022-07-06 11:50:00,57.39,57.53,57.33,57.5,277879.0,56.3156,56.453,56.2567,56.4235,277879.0
2022-07-06 12:00:00,57.49,57.5,57.33,57.37,262054.0,56.4137,56.4235,56.2567,56.296,262054.0
2022-07-06 12:10:00,57.37,57.56,57.36,57.44,210538.0,56.296,56.4824,56.2862,56.3647,210538.0
2022-07-06 12:20:00,57.43,57.48,57.36,57.42,160474.0,56.3548,56.4039,56.2862,56.345,160474.0
2022-07-06 12:30:00,57.43,57.48,57.4,57.47,131536.0,56.3548,56.4039,56.3254,56.3941,131536.0
2022-07-06 12:40:00,57.48,57.53,57.41,57.43,161990.0,56.4039,56.453,56.3352,56.3548,161990.0
2022-07-06 12:50:00,57.43,57.52,57.36,57.52,221327.0,56.3548,56.4432,56.2862,56.4432,221327.0
2022-07-06 13:00:00,57.52,57.61,57.47,57.57,235879.0,56.4432,56.5315,56.3941,56.4922,235879.0
2022-07-06 13:10:00,57.57,57.58,57.4,57.4,191230.0,56.4922,56.502,56.3254,56.3254,191230.0
2022-07-06 13:20:00,57.41,57.43,57.37,57.4,189511.0,56.3352,56.3548,56.296,56.3254,189511.0
2022-07-06 13:30:00,57.39,57.46,57.35,57.45,171932.0,56.3156,56.3843,56.2763,56.3745,171932.0
2022-07-06 13:40:00,57.45,57.49,57.41,57.45,148632.0,56.3745,56.4137,56.3352,56.3745,148632.0
2022-07-06 13:50:00,57.45,57.46,57.37,57.41,176190.0,56.3745,56.3843,56.296,56.3352,176190.0
2022-07-06 14:00:00,57.4,57.77,57.25,57.53,473742.0,56.3254,56.6885,56.1782,56.453,473742.0
2022-07-06 14:10:00,57.52,57.52,57.19,57.32,365714.0,56.4432,56.4432,56.1193,56.2469,365714.0
2022-07-06 14:20:00,57.31,57.56,57.21,57.54,311711.0,56.2371,56.4824,56.139,56.4628,311711.0
2022-07-06 14:30:00,57.55,57.7,57.4,57.57,278666.0,56.4726,56.6198,56.3254,56.4922,278666.0
2022-07-06 14:40:00,57.58,57.91,57.57,57.66,348062.0,56.502,56.8259,56.4922,56.5805,348062.0
2022-07-06 14:50:00,57.66,57.71,57.58,57.7,203720.0,56.5805,56.6296,56.502,56.6198,203720.0
2022-07-06 15:00:00,57.7,57.7,57.58,57.7,244719.0,56.6198,56.6198,56.502,56.6198,244719.0
2022-07-06 15:10:00,57.7,57.96,57.69,57.95,422630.0,56.6198,56.8749,56.61,56.8651,422630.0
2022-07-06 15:20:00,57.95,58.12,57.85,57.9,609662.0,56.8651,57.0319,56.767,56.816,609662.0
2022-07-06 15:30:00,57.89,57.97,57.7,57.71,438642.0,56.8062,56.8847,56.6198,56.6296,438642.0
2022-07-06 15:40:00,57.7,57.74,57.51,57.61,666086.0,56.6198,56.659,56.4334,56.5315,666086.0
2022-07-06 15:50:00,57.62,57.67,57.24,57.37,1459274.0,56.5413,56.5904,56.1684,56.296,1459274.0
2022-07-07 09:30:00,59.01,59.31,58.27,58.5,1808324.0,57.9053,58.1997,57.1791,57.4048,1808324.0
2022-07-07 09:40:00,58.51,58.74,58.19,58.38,907309.0,57.4146,57.6403,57.1006,57.2871,907309.0
2022-07-07 09:50:00,58.38,58.5,58.04,58.22,995424.0,57.2871,57.4048,56.9534,57.1301,995424.0
2022-07-07 10:00:00,58.21,58.54,57.84,58.46,863999.0,57.1202,57.4441,56.7572,57.3656,863999.0
2022-07-07 10:10:00,58.47,58.74,58.22,58.27,808744.0,57.3754,57.6403,57.1301,57.1791,808744.0
2022-07-07 10:20:00,58.27,58.59,58.1,58.58,597833.0,57.1791,57.4931,57.0123,57.4833,597833.0
2022-07-07 10:30:00,58.59,58.84,58.38,58.43,472055.0,57.4931,57.7385,57.2871,57.3361,472055.0
2022-07-07 10:40:00,58.42,58.61,58.31,58.53,275871.0,57.3263,57.5128,57.2184,57.4343,275871.0
2022-07-07 10:50:00,58.52,58.7,58.4,58.49,381123.0,57.4244,57.6011,57.3067,57.395,381123.0
2022-07-07 11:00:00,58.5,58.72,58.43,58.47,330911.0,57.4048,57.6207,57.3361,57.3754,330911.0
2022-07-07 11:10:00,58.46,58.5,58.27,58.28,275578.0,57.3656,57.4048,57.1791,57.1889,275578.0
2022-07-07 11:20:00,58.26,58.46,58.25,58.35,230615.0,57.1693,57.3656,57.1595,57.2576,230615.0
2022-07-07 11:30:00,58.34,58.42,58.22,58.24,234470.0,57.2478,57.3263,57.1301,57.1497,234470.0
2022-07-07 11:40:00,58.23,58.3,58.14,58.22,240773.0,57.1399,57.2086,57.0516,57.1301,240773.0
2022-07-07 11:50:00,58.22,58.39,58.2,58.35,218878.0,57.1301,57.2969,57.1104,57.2576,218878.0
2022-07-07 12:00:00,58.36,58.51,58.34,58.43,222321.0,57.2674,57.4146,57.2478,57.3361,222321.0
2022-07-07 12:10:00,58.43,58.51,58.34,58.5,205967.0,57.3361,57.4146,57.2478,57.4048,205967.0
2022-07-07 12:20:00,58.5,58.59,58.42,58.45,213045.0,57.4048,57.4931,57.3263,57.3558,213045.0
2022-07-07 12:30:00,58.46,58.56,58.4,58.51,218081.0,57.3656,57.4637,57.3067,57.4146,218081.0
2022-07-07 12:40:00,58.51,58.53,58.38,58.39,191928.0,57.4146,57.4343,57.2871,57.2969,191928.0
2022-07-07 12:50:00,58.38,58.47,58.29,58.32,196426.0,57.2871,57.3754,57.1987,57.2282,196426.0
2022-07-07 13:00:00,58.32,58.35,58.16,58.33,280437.0,57.2282,57.2576,57.0712,57.238,280437.0
2022-07-07 13:10:00,58.34,58.41,58.31,58.33,223876.0,57.2478,57.3165,57.2184,57.238,223876.0
2022-07-07 13:20:00,58.34,58.43,58.32,58.43,173309.0,57.2478,57.3361,57.2282,57.3361,173309.0
2022-07-07 13:30:00,58.44,58.49,58.39,58.41,267561.0,57.3459,57.395,57.2969,57.3165,267561.0
2022-07-07 13:40:00,58.42,58.66,58.38,58.57,390444.0,57.3263,57.5618,57.2871,57.4735,390444.0
2022-07-07 13:50:00,58.56,58.82,58.5,58.8,339285.0,57.4637,57.7188,57.4048,57.6992,339285.0
2022-07-07 14:00:00,58.8,59.01,58.76,58.94,432020.0,57.6992,57.9053,57.6599,57.8366,432020.0
2022-07-07 14:10:00,58.95,59.08,58.9,58.96,399120.0,57.8464,57.974,57.7973,57.8562,399120.0
2022-07-07 14:20:00,58.96,59.07,58.95,59.04,222298.0,57.8562,57.9641,57.8464,57.9347,222298.0
2022-07-07 14:30:00,59.02,59.04,58.87,58.91,218276.0,57.9151,57.9347,57.7679,57.8071,218276.0
2022-07-07 14:40:00,58.91,58.91,58.7,58.85,296911.0,57.8071,57.8071,57.6011,57.7483,296911.0
2022-07-07 14:50:00,58.85,58.95,58.81,58.94,236685.0,57.7483,57.8464,57.709,57.8366,236685.0
2022-07-07 15:00:00,58.95,59.08,58.86,59.05,319968.0,57.8464,57.974,57.7581,57.9445,319968.0
2022-07-07 15:10:00,59.07,59.22,59.04,59.16,412423.0,57.9641,58.1113,57.9347,58.0525,412423.0
2022-07-07 15:20:00,59.15,59.2,58.9,58.96,369536.0,58.0426,58.0917,57.7973,57.8562,369536.0
2022-07-07 15:30:00,58.97,59.16,58.87,58.91,499309.0,57.866,58.0525,57.7679,57.8071,499309.0
2022-07-07 15:40:00,58.91,59.06,58.81,58.87,857051.0,57.8071,57.9543,57.709,57.7679,857051.0
2022-07-07 15:50:00,58.86,59.0,58.74,58.88,2154486.0,57.7581,57.8955,57.6403,57.7777,2154486.0
2022-07-08 09:30:00,58.19,58.99,58.1,58.91,1164536.0,57.2117,57.9982,57.1232,57.9195,1164536.0
2022-07-08 09:40:00,58.91,59.26,58.76,58.76,712668.0,57.9195,58.2637,57.7721,57.7721,712668.0
2022-07-08 09:50:00,58.76,58.91,58.62,58.81,482498.0,57.7721,57.9195,57.6344,57.8212,482498.0
2022-07-08 10:00:00,58.82,58.92,58.55,58.66,485201.0,57.8311,57.9294,57.5656,57.6738,485201.0
2022-07-08 10:10:00,58.64,59.0,58.61,58.96,370101.0,57.6541,58.008,57.6246,57.9687,370101.0
2022-07-08 10:20:00,58.95,59.25,58.86,59.25,603223.0,57.9589,58.2538,57.8704,58.2538,603223.0
2022-07-08 10:30:00,59.24,59.37,59.18,59.26,421249.0,58.244,58.3718,58.185,58.2637,421249.0
2022-07-08 10:40:00,59.28,59.33,59.19,59.25,278330.0,58.2833,58.3325,58.1948,58.2538,278330.0
2022-07-08 10:50:00,59.25,59.35,59.05,59.31,335846.0,58.2538,58.3522,58.0572,58.3128,335846.0
2022-07-08 11:00:00,59.31,59.67,59.31,59.67,429179.0,58.3128,58.6668,58.3128,58.6668,429179.0
2022-07-08 11:10:00,59.67,59.99,59.65,59.98,649670.0,58.6668,58.9814,58.6471,58.9716,649670.0
2022-07-08 11:20:00,59.98,60.42,59.97,60.42,629080.0,58.9716,59.4042,58.9617,59.4042,629080.0
2022-07-08 11:30:00,60.42,60.43,60.23,60.25,628423.0,59.4042,59.414,59.2174,59.237,628423.0
2022-07-08 11:40:00,60.24,60.26,59.71,59.79,568679.0,59.2272,59.2469,58.7061,58.7848,568679.0
2022-07-08 11:50:00,59.8,59.94,59.67,59.75,391955.0,58.7946,58.9322,58.6668,58.7454,391955.0
2022-07-08 12:00:00,59.75,59.82,59.63,59.66,358166.0,58.7454,58.8142,58.6274,58.6569,358166.0
2022-07-08 12:10:00,59.65,59.78,59.57,59.72,299901.0,58.6471,58.7749,58.5685,58.7159,299901.0
2022-07-08 12:20:00,59.73,59.75,59.34,59.38,356585.0,58.7258,58.7454,58.3423,58.3816,356585.0
2022-07-08 12:30:00,59.37,59.4,59.11,59.11,367399.0,58.3718,58.4013,58.1162,58.1162,367399.0
2022-07-08 12:40:00,59.11,59.21,59.02,59.15,324300.0,58.1162,58.2145,58.0277,58.1555,324300.0
2022-07-08 12:50:00,59.15,59.22,59.02,59.02,233485.0,58.1555,58.2243,58.0277,58.0277,233485.0
2022-07-08 13:00:00,59.03,59.14,58.9,59.11,226826.0,58.0375,58.1457,57.9097,58.1162,226826.0
2022-07-08 13:10:00,59.1,59.13,58.96,59.05,211628.0,58.1064,58.1359,57.9687,58.0572,211628.0
2022-07-08 13:20:00,59.03,59.21,58.95,59.19,222143.0,58.0375,58.2145,57.9589,58.1948,222143.0
2022-07-08 13:30:00,59.2,59.21,59.06,59.21,183153.0,58.2047,58.2145,58.067,58.2145,183153.0
2022-07-08 13:40:00,59.21,59.25,59.1,59.17,162393.0,58.2145,58.2538,58.1064,58.1752,162393.0
2022-07-08 13:50:00,59.17,59.24,59.06,59.09,192732.0,58.1752,58.244,58.067,58.0965,192732.0
2022-07-08 14:00:00,59.09,59.2,58.93,59.17,243524.0,58.0965,58.2047,57.9392,58.1752,243524.0
2022-07-08 14:10:00,59.17,59.19,59.08,59.17,123045.0,58.1752,58.1948,58.0867,58.1752,123045.0
2022-07-08 14:20:00,59.18,59.37,59.16,59.35,138652.0,58.185,58.3718,58.1653,58.3522,138652.0
2022-07-08 14:30:00,59.35,59.42,59.33,59.4,175847.0,58.3522,58.421,58.3325,58.4013,175847.0
2022-07-08 14:40:00,59.39,59.4,59.26,59.28,172890.0,58.3915,58.4013,58.2637,58.2833,172890.0
2022-07-08 14:50:00,59.29,59.36,59.22,59.32,419935.0,58.2932,58.362,58.2243,58.3227,419935.0
2022-07-08 15:00:00,59.33,59.34,59.12,59.16,257170.0,58.3325,58.3423,58.126,58.1653,257170.0
2022-07-08 15:10:00,59.16,59.28,59.13,59.22,190605.0,58.1653,58.2833,58.1359,58.2243,190605.0
2022-07-08 15:20:00,59.22,59.28,59.18,59.26,250878.0,58.2243,58.2833,58.185,58.2637,250878.0
2022-07-08 15:30:00,59.27,59.27,59.16,59.21,531220.0,58.2735,58.2735,58.1653,58.2145,531220.0
2022-07-08 15:40:00,59.22,59.39,59.16,59.18,437907.0,58.2243,58.3915,58.1653,58.185,437907.0
2022-07-08 15:50:00,59.17,59.3,59.1,59.14,988227.0,58.1752,58.303,58.1064,58.1457,988227.0
2022-07-11 09:30:00,58.18,58.6,57.8,57.85,711074.0,57.2018,57.6148,56.8282,56.8774,711074.0
2022-07-11 09:40:00,57.84,58.11,57.75,58.03,503367.0,56.8675,57.133,56.7791,57.0543,503367.0
2022-07-11 09:50:00,58.03,58.56,57.8,58.53,421638.0,57.0543,57.5754,56.8282,57.5459,421638.0
2022-07-11 10:00:00,58.51,58.56,57.98,58.38,566779.0,57.5263,57.5754,57.0052,57.3985,566779.0
2022-07-11 10:10:00,58.35,58.61,58.19,58.28,301724.0,57.369,57.6246,57.2117,57.3001,301724.0
2022-07-11 10:20:00,58.28,58.3,57.86,58.01,324727.0,57.3001,57.3198,56.8872,57.0347,324727.0
2022-07-11 10:30:00,58.0,58.44,57.99,58.43,254377.0,57.0248,57.4575,57.015,57.4476,254377.0
2022-07-11 10:40:00,58.42,58.55,58.16,58.19,169198.0,57.4378,57.5656,57.1822,57.2117,169198.0
2022-07-11 10:50:00,58.19,58.3,57.94,57.97,166336.0,57.2117,57.3198,56.9659,56.9954,166336.0
2022-07-11 11:00:00,57.96,58.19,57.95,58.17,167159.0,56.9855,57.2117,56.9757,57.192,167159.0
2022-07-11 11:10:00,58.15,58.25,58.04,58.07,98504.0,57.1723,57.2706,57.0642,57.0937,98504.0
2022-07-11 11:20:00,58.05,58.16,57.95,58.12,146522.0,57.074,57.1822,56.9757,57.1428,146522.0
2022-07-11 11:30:00,58.13,58.23,58.01,58.13,109278.0,57.1527,57.251,57.0347,57.1527,109278.0
2022-07-11 11:40:00,58.13,58.13,57.95,58.0,127328.0,57.1527,57.1527,56.9757,57.0248,127328.0
2022-07-11 11:50:00,58.0,58.02,57.88,57.97,144325.0,57.0248,57.0445,56.9069,56.9954,144325.0
2022-07-11 12:00:00,57.98,58.17,57.94,58.15,207072.0,57.0052,57.192,56.9659,57.1723,207072.0
2022-07-11 12:10:00,58.15,58.22,58.06,58.06,128413.0,57.1723,57.2411,57.0838,57.0838,128413.0
2022-07-11 12:20:00,58.06,58.06,57.93,58.01,118940.0,57.0838,57.0838,56.956,57.0347,118940.0
2022-07-11 12:30:00,58.0,58.16,57.96,58.14,117119.0,57.0248,57.1822,56.9855,57.1625,117119.0
2022-07-11 12:40:00,58.13,58.13,57.99,58.01,89584.0,57.1527,57.1527,57.015,57.0347,89584.0
2022-07-11 12:50:00,58.01,58.09,57.94,58.05,116948.0,57.0347,57.1133,56.9659,57.074,116948.0
2022-07-11 13:00:00,58.07,58.25,58.06,58.22,136777.0,57.0937,57.2706,57.0838,57.2411,136777.0
2022-07-11 13:10:00,58.23,58.34,58.14,58.15,144496.0,57.251,57.3591,57.1625,57.1723,144496.0
2022-07-11 13:20:00,58.15,58.29,58.14,58.26,81961.0,57.1723,57.31,57.1625,57.2805,81961.0
2022-07-11 13:30:00,58.24,58.45,58.24,58.39,124142.0,57.2608,57.4673,57.2608,57.4083,124142.0
2022-07-11 13:40:00,58.4,58.5,58.39,58.41,153358.0,57.4181,57.5164,57.4083,57.428,153358.0
2022-07-11 13:50:00,58.41,58.57,58.39,58.41,629124.0,57.428,57.5853,57.4083,57.428,629124.0
2022-07-11 14:00:00,58.41,58.44,58.22,58.22,118986.0,57.428,57.4575,57.2411,57.2411,118986.0
2022-07-11 14:10:00,58.22,58.3,58.16,58.24,133057.0,57.2411,57.3198,57.1822,57.2608,133057.0
2022-07-11 14:20:00,58.23,58.27,58.11,58.13,127915.0,57.251,57.2903,57.133,57.1527,127915.0
2022-07-11 14:30:00,58.14,58.14,58.0,58.01,160951.0,57.1625,57.1625,57.0248,57.0347,160951.0
2022-07-11 14:40:00,58.01,58.17,57.99,58.1,115096.0,57.0347,57.192,57.015,57.1232,115096.0
2022-07-11 14:50:00,58.1,58.14,57.97,57.98,173503.0,57.1232,57.1625,56.9954,57.0052,173503.0
2022-07-11 15:00:00,57.98,58.05,57.89,57.91,328374.0,57.0052,57.074,56.9167,56.9364,328374.0
2022-07-11 15:10:00,57.91,58.04,57.87,58.01,230415.0,56.9364,57.0642,56.897,57.0347,230415.0
2022-07-11 15:20:00,58.01,58.05,57.96,58.03,189022.0,57.0347,57.074,56.9855,57.0543,189022.0
2022-07-11 15:30:00,58.03,58.06,57.93,58.05,284192.0,57.0543,57.0838,56.956,57.074,284192.0
2022-07-11 15:40:00,58.05,58.13,57.93,58.0,288253.0,57.074,57.1527,56.956,57.0248,288253.0
2022-07-11 15:50:00,57.99,58.01,57.71,57.82,1174702.0,57.015,57.0347,56.7397,56.8479,1174702.0
2022-07-12 09:30:00,58.41,58.93,58.31,58.67,1067902.0,57.428,57.9392,57.3296,57.6836,1067902.0
2022-07-12 09:40:00,58.67,58.91,58.4,58.52,511858.0,57.6836,57.9195,57.4181,57.5361,511858.0
2022-07-12 09:50:00,58.52,58.95,58.36,58.5,744484.0,57.5361,57.9589,57.3788,57.5164,744484.0
2022-07-12 10:00:00,58.49,58.5,58.1,58.37,751160.0,57.5066,57.5164,57.1232,57.3886,751160.0
2022-07-12 10:10:00,58.37,59.1,58.35,59.06,544538.0,57.3886,58.1064,57.369,58.067,544538.0
2022-07-12 10:20:00,59.07,59.13,58.77,58.9,476691.0,58.0769,58.1359,57.7819,57.9097,476691.0
2022-07-12 10:30:00,58.91,59.17,58.9,59.12,280528.0,57.9195,58.1752,57.9097,58.126,280528.0
2022-07-12 10:40:00,59.11,59.14,58.83,59.1,310452.0,58.1162,58.1457,57.8409,58.1064,310452.0
2022-07-12 10:50:00,59.11,59.53,58.96,59.52,698118.0,58.1162,58.5291,57.9687,58.5193,698118.0
2022-07-12 11:00:00,59.53,59.77,59.43,59.73,575741.0,58.5291,58.7651,58.4308,58.7258,575741.0
2022-07-12 11:10:00,59.73,59.91,59.51,59.52,409959.0,58.7258,58.9027,58.5095,58.5193,409959.0
2022-07-12 11:20:00,59.52,59.67,59.48,59.62,290709.0,58.5193,58.6668,58.48,58.6176,290709.0
2022-07-12 11:30:00,59.62,59.8,59.56,59.8,323970.0,58.6176,58.7946,58.5586,58.7946,323970.0
2022-07-12 11:40:00,59.81,59.85,59.53,59.68,269014.0,58.8044,58.8437,58.5291,58.6766,269014.0
2022-07-12 11:50:00,59.67,59.95,59.46,59.67,524182.0,58.6668,58.9421,58.4603,58.6668,524182.0
2022-07-12 12:00:00,59.66,59.83,59.64,59.71,299515.0,58.6569,58.8241,58.6373,58.7061,299515.0
2022-07-12 12:10:00,59.71,59.78,59.6,59.69,196204.0,58.7061,58.7749,58.5979,58.6864,196204.0
2022-07-12 12:20:00,59.68,59.78,59.58,59.63,238733.0,58.6766,58.7749,58.5783,58.6274,238733.0
2022-07-12 12:30:00,59.62,59.79,59.53,59.65,256473.0,58.6176,58.7848,58.5291,58.6471,256473.0
2022-07-12 12:40:00,59.64,59.7,59.45,59.58,239859.0,58.6373,58.6963,58.4505,58.5783,239859.0
2022-07-12 12:50:00,59.59,59.6,59.39,59.51,213429.0,58.5881,58.5979,58.3915,58.5095,213429.0
2022-07-12 13:00:00,59.51,59.75,59.43,59.56,229944.0,58.5095,58.7454,58.4308,58.5586,229944.0
2022-07-12 13:10:00,59.56,59.58,59.28,59.3,181039.0,58.5586,58.5783,58.2833,58.303,181039.0
2022-07-12 13:20:00,59.29,59.35,59.24,59.33,165022.0,58.2932,58.3522,58.244,58.3325,165022.0
2022-07-12 13:30:00,59.34,59.44,59.29,59.42,114959.0,58.3423,58.4406,58.2932,58.421,114959.0
2022-07-12 13:40:00,59.41,59.6,59.4,59.58,144900.0,58.4111,58.5979,58.4013,58.5783,144900.0
2022-07-12 13:50:00,59.58,59.68,59.5,59.6,177768.0,58.5783,58.6766,58.4996,58.5979,177768.0
2022-07-12 14:00:00,59.61,59.62,59.47,59.53,166985.0,58.6078,58.6176,58.4701,58.5291,166985.0
2022-07-12 14:10:00,59.53,59.71,59.52,59.7,162964.0,58.5291,58.7061,58.5193,58.6963,162964.0
2022-07-12 14:20:00,59.7,60.02,59.12,60.01,966075.0,58.6963,59.0109,58.126,59.0011,966075.0
2022-07-12 14:30:00,60.01,60.08,59.55,59.68,566562.0,59.0011,59.0699,58.5488,58.6766,566562.0
2022-07-12 14:40:00,59.67,59.67,59.52,59.59,215520.0,58.6668,58.6668,58.5193,58.5881,215520.0
2022-07-12 14:50:00,59.58,59.62,59.16,59.23,352276.0,58.5783,58.6176,58.1653,58.2342,352276.0
2022-07-12 15:00:00,59.23,59.23,58.91,58.98,362155.0,58.2342,58.2342,57.9195,57.9884,362155.0
2022-07-12 15:10:00,58.98,59.1,58.87,59.01,393072.0,57.9884,58.1064,57.8802,58.0179,393072.0
2022-07-12 15:20:00,59.02,59.06,58.71,58.9,344472.0,58.0277,58.067,57.7229,57.9097,344472.0
2022-07-12 15:30:00,58.9,58.99,58.73,58.81,604986.0,57.9097,57.9982,57.7426,57.8212,604986.0
2022-07-12 15:40:00,58.82,58.89,58.75,58.82,512761.0,57.8311,57.8999,57.7622,57.8311,512761.0
2022-07-12 15:50:00,58.83,59.21,58.79,59.17,1414382.0,57.8409,58.2145,57.8016,58.1752,1414382.0
2022-07-13 09:30:00,57.38,58.18,57.36,57.87,1016671.0,56.4153,57.2018,56.3956,56.897,1016671.0
2022-07-13 09:40:00,57.88,58.36,57.84,58.32,777119.0,56.9069,57.3788,56.8675,57.3395,777119.0
2022-07-13 09:50:00,58.32,58.52,58.12,58.28,466564.0,57.3395,57.5361,57.1428,57.3001,466564.0
2022-07-13 10:00:00,58.29,58.3,57.91,57.99,377991.0,57.31,57.3198,56.9364,57.015,377991.0
2022-07-13 10:10:00,57.99,58.23,57.77,57.77,434694.0,57.015,57.251,56.7987,56.7987,434694.0
2022-07-13 10:20:00,57.77,58.36,57.7,58.23,311469.0,56.7987,57.3788,56.7299,57.251,311469.0
2022-07-13 10:30:00,58.23,58.57,58.11,58.49,382286.0,57.251,57.5853,57.133,57.5066,382286.0
2022-07-13 10:40:00,58.49,58.99,58.47,58.85,431970.0,57.5066,57.9982,57.4869,57.8606,431970.0
2022-07-13 10:50:00,58.86,59.08,58.8,58.97,276274.0,57.8704,58.0867,57.8114,57.9785,276274.0
2022-07-13 11:00:00,58.97,59.25,58.92,59.16,239059.0,57.9785,58.2538,57.9294,58.1653,239059.0
2022-07-13 11:10:00,59.15,59.36,59.02,59.07,205053.0,58.1555,58.362,58.0277,58.0769,205053.0
2022-07-13 11:20:00,59.07,59.16,58.76,58.77,166016.0,58.0769,58.1653,57.7721,57.7819,166016.0
2022-07-13 11:30:00,58.77,58.8,58.5,58.59,207851.0,57.7819,57.8114,57.5164,57.6049,207851.0
2022-07-13 11:40:00,58.59,58.7,58.48,58.69,243293.0,57.6049,57.7131,57.4968,57.7032,243293.0
2022-07-13 11:50:00,58.68,58.86,58.68,58.78,212709.0,57.6934,57.8704,57.6934,57.7917,212709.0
2022-07-13 12:00:00,58.78,59.04,58.7,59.01,129177.0,57.7917,58.0474,57.7131,58.0179,129177.0
2022-07-13 12:10:00,59.01,59.01,58.74,58.82,151334.0,58.0179,58.0179,57.7524,57.8311,151334.0
2022-07-13 12:20:00,58.82,58.93,58.75,58.89,120536.0,57.8311,57.9392,57.7622,57.8999,120536.0
2022-07-13 12:30:00,58.89,59.02,58.83,58.94,136583.0,57.8999,58.0277,57.8409,57.949,136583.0
2022-07-13 12:40:00,58.95,58.99,58.83,58.97,75057.0,57.9589,57.9982,57.8409,57.9785,75057.0
2022-07-13 12:50:00,58.97,59.01,58.85,58.99,127077.0,57.9785,58.0179,57.8606,57.9982,127077.0
2022-07-13 13:00:00,59.0,59.22,58.93,59.06,177322.0,58.008,58.2243,57.9392,58.067,177322.0
2022-07-13 13:10:00,59.05,59.21,58.89,58.94,142770.0,58.0572,58.2145,57.8999,57.949,142770.0
2022-07-13 13:20:00,58.93,59.03,58.88,59.01,98042.0,57.9392,58.0375,57.8901,58.0179,98042.0
2022-07-13 13:30:00,59.01,59.03,58.91,58.93,102551.0,58.0179,58.0375,57.9195,57.9392,102551.0
2022-07-13 13:40:00,58.93,59.22,58.92,59.19,111905.0,57.9392,58.2243,57.9294,58.1948,111905.0
2022-07-13 13:50:00,59.2,59.23,59.11,59.21,77491.0,58.2047,58.2342,58.1162,58.2145,77491.0
2022-07-13 14:00:00,59.2,59.2,58.78,58.85,161068.0,58.2047,58.2047,57.7917,57.8606,161068.0
2022-07-13 14:10:00,58.84,59.1,58.84,59.09,180352.0,57.8507,58.1064,57.8507,58.0965,180352.0
2022-07-13 14:20:00,59.07,59.25,58.99,59.23,133443.0,58.0769,58.2538,57.9982,58.2342,133443.0
2022-07-13 14:30:00,59.23,59.31,59.19,59.26,120370.0,58.2342,58.3128,58.1948,58.2637,120370.0
2022-07-13 14:40:00,59.26,59.27,59.08,59.11,136821.0,58.2637,58.2735,58.0867,58.1162,136821.0
2022-07-13 14:50:00,59.1,59.29,59.03,59.26,117564.0,58.1064,58.2932,58.0375,58.2637,117564.0
2022-07-13 15:00:00,59.28,59.32,59.04,59.11,144364.0,58.2833,58.3227,58.0474,58.1162,144364.0
2022-07-13 15:10:00,59.1,59.35,59.08,59.34,131277.0,58.1064,58.3522,58.0867,58.3423,131277.0
2022-07-13 15:20:00,59.34,59.42,59.23,59.25,219722.0,58.3423,58.421,58.2342,58.2538,219722.0
2022-07-13 15:30:00,59.25,59.3,59.02,59.1,375437.0,58.2538,58.303,58.0277,58.1064,375437.0
2022-07-13 15:40:00,59.1,59.12,58.99,59.03,488284.0,58.1064,58.126,57.9982,58.0375,488284.0
2022-07-13 15:50:00,59.02,59.09,58.84,58.86,1309047.0,58.0277,58.0965,57.8507,57.8704,1309047.0
2022-07-14 09:30:00,57.97,58.35,57.77,58.3,1159476.0,56.9954,57.369,56.7987,57.3198,1159476.0
2022-07-14 09:40:00,58.32,58.36,57.9,58.05,480351.0,57.3395,57.3788,56.9265,57.074,480351.0
2022-07-14 09:50:00,58.05,58.41,57.89,57.89,486152.0,57.074,57.428,56.9167,56.9167,486152.0
2022-07-14 10:00:00,57.89,57.9,57.47,57.51,565329.0,56.9167,56.9265,56.5038,56.5431,565329.0
2022-07-14 10:10:00,57.5,57.69,57.32,57.41,407218.0,56.5333,56.7201,56.3563,56.4448,407218.0
2022-07-14 10:20:00,57.4,57.86,57.4,57.85,415608.0,56.4349,56.8872,56.4349,56.8774,415608.0
2022-07-14 10:30:00,57.84,58.07,57.71,57.77,287634.0,56.8675,57.0937,56.7397,56.7987,287634.0
2022-07-14 10:40:00,57.77,57.87,57.63,57.72,219539.0,56.7987,56.897,56.6611,56.7496,219539.0
2022-07-14 10:50:00,57.72,57.96,57.65,57.73,221147.0,56.7496,56.9855,56.6807,56.7594,221147.0
2022-07-14 11:00:00,57.73,58.07,57.71,58.06,207635.0,56.7594,57.0937,56.7397,57.0838,207635.0
2022-07-14 11:10:00,58.06,58.1,57.78,57.97,258243.0,57.0838,57.1232,56.8085,56.9954,258243.0
2022-07-14 11:20:00,57.97,58.13,57.92,58.05,232368.0,56.9954,57.1527,56.9462,57.074,232368.0
2022-07-14 11:30:00,58.04,58.08,57.85,58.05,175816.0,57.0642,57.1035,56.8774,57.074,175816.0
2022-07-14 11:40:00,58.05,58.44,58.04,58.44,229403.0,57.074,57.4575,57.0642,57.4575,229403.0
2022-07-14 11:50:00,58.44,58.58,58.35,58.54,213322.0,57.4575,57.5951,57.369,57.5558,213322.0
2022-07-14 12:00:00,58.54,58.62,58.35,58.48,199052.0,57.5558,57.6344,57.369,57.4968,199052.0
2022-07-14 12:10:00,58.48,58.57,58.33,58.55,175319.0,57.4968,57.5853,57.3493,57.5656,175319.0
2022-07-14 12:20:00,58.55,58.64,58.24,58.24,163294.0,57.5656,57.6541,57.2608,57.2608,163294.0
2022-07-14 12:30:00,58.26,58.38,58.23,58.32,130484.0,57.2805,57.3985,57.251,57.3395,130484.0
2022-07-14 12:40:00,58.33,58.37,58.13,58.15,190315.0,57.3493,57.3886,57.1527,57.1723,190315.0
2022-07-14 12:50:00,58.16,58.33,58.1,58.33,118086.0,57.1822,57.3493,57.1232,57.3493,118086.0
2022-07-14 13:00:00,58.32,58.39,58.23,58.37,136432.0,57.3395,57.4083,57.251,57.3886,136432.0
2022-07-14 13:10:00,58.37,58.53,58.23,58.45,136547.0,57.3886,57.5459,57.251,57.4673,136547.0
2022-07-14 13:20:00,58.45,58.72,58.44,58.7,163206.0,57.4673,57.7327,57.4575,57.7131,163206.0
2022-07-14 13:30:00,58.66,58.85,58.6,58.81,171298.0,57.6738,57.8606,57.6148,57.8212,171298.0
2022-07-14 13:40:00,58.82,59.11,58.79,59.09,237974.0,57.8311,58.1162,57.8016,58.0965,237974.0
2022-07-14 13:50:00,59.09,59.17,58.84,59.01,295089.0,58.0965,58.1752,57.8507,58.0179,295089.0
2022-07-14 14:00:00,59.01,59.06,58.88,59.0,155575.0,58.0179,58.067,57.8901,58.008,155575.0
2022-07-14 14:10:00,58.99,59.14,58.91,59.12,191492.0,57.9982,58.1457,57.9195,58.126,191492.0
2022-07-14 14:20:00,59.11,59.4,59.11,59.39,298579.0,58.1162,58.4013,58.1162,58.3915,298579.0
2022-07-14 14:30:00,59.4,59.63,59.3,59.63,228129.0,58.4013,58.6274,58.303,58.6274,228129.0
2022-07-14 14:40:00,59.63,59.66,59.41,59.48,342228.0,58.6274,58.6569,58.4111,58.48,342228.0
2022-07-14 14:50:00,59.5,59.55,59.3,59.48,210111.0,58.4996,58.5488,58.303,58.48,210111.0
2022-07-14 15:00:00,59.48,59.55,59.34,59.35,191694.0,58.48,58.5488,58.3423,58.3522,191694.0
2022-07-14 15:10:00,59.35,59.43,59.27,59.38,251416.0,58.3522,58.4308,58.2735,58.3816,251416.0
2022-07-14 15:20:00,59.39,59.54,59.36,59.48,197925.0,58.3915,58.539,58.362,58.48,197925.0
2022-07-14 15:30:00,59.47,59.59,59.2,59.24,297517.0,58.4701,58.5881,58.2047,58.244,297517.0
2022-07-14 15:40:00,59.23,59.31,59.07,59.08,353990.0,58.2342,58.3128,58.0769,58.0867,353990.0
2022-07-14 15:50:00,59.09,59.42,59.08,59.35,894000.0,58.0965,58.421,58.0867,58.3522,894000.0
2022-07-15 09:30:00,61.48,61.7,60.22,60.33,1984807.0,60.4463,60.6626,59.2075,59.3157,1984807.0
2022-07-15 09:40:00,60.35,60.7,59.9,59.97,882686.0,59.3353,59.6795,58.8929,58.9617,882686.0
2022-07-15 09:50:00,59.95,59.95,59.4,59.53,765236.0,58.9421,58.9421,58.4013,58.5291,765236.0
2022-07-15 10:00:00,59.54,60.17,59.48,59.77,765536.0,58.539,59.1584,58.48,58.7651,765536.0
2022-07-15 10:10:00,59.76,60.24,59.63,60.18,411158.0,58.7553,59.2272,58.6274,59.1682,411158.0
2022-07-15 10:20:00,60.18,60.34,59.76,60.14,395198.0,59.1682,59.3255,58.7553,59.1289,395198.0
2022-07-15 10:30:00,60.14,60.18,59.92,59.97,324989.0,59.1289,59.1682,58.9126,58.9617,324989.0
2022-07-15 10:40:00,59.97,60.14,59.73,59.99,290222.0,58.9617,59.1289,58.7258,58.9814,290222.0
2022-07-15 10:50:00,59.98,60.27,59.87,60.24,237894.0,58.9716,59.2567,58.8634,59.2272,237894.0
2022-07-15 11:00:00,60.24,60.76,60.22,60.74,379119.0,59.2272,59.7384,59.2075,59.7188,379119.0
2022-07-15 11:10:00,60.76,60.8,60.59,60.69,364938.0,59.7384,59.7778,59.5713,59.6696,364938.0
2022-07-15 11:20:00,60.7,60.8,60.61,60.61,195312.0,59.6795,59.7778,59.591,59.591,195312.0
2022-07-15 11:30:00,60.61,60.79,60.49,60.74,236615.0,59.591,59.7679,59.473,59.7188,236615.0
2022-07-15 11:40:00,60.74,60.77,60.53,60.54,151813.0,59.7188,59.7483,59.5123,59.5221,151813.0
2022-07-15 11:50:00,60.53,60.67,60.51,60.56,146351.0,59.5123,59.65,59.4926,59.5418,146351.0
2022-07-15 12:00:00,60.56,60.61,60.32,60.34,180222.0,59.5418,59.591,59.3058,59.3255,180222.0
2022-07-15 12:10:00,60.34,60.55,60.27,60.54,142631.0,59.3255,59.532,59.2567,59.5221,142631.0
2022-07-15 12:20:00,60.55,60.71,60.54,60.65,135781.0,59.532,59.6893,59.5221,59.6303,135781.0
2022-07-15 12:30:00,60.65,60.74,60.6,60.69,162722.0,59.6303,59.7188,59.5811,59.6696,162722.0
2022-07-15 12:40:00,60.68,60.74,60.6,60.69,115377.0,59.6598,59.7188,59.5811,59.6696,115377.0
2022-07-15 12:50:00,60.69,60.8,60.66,60.8,198569.0,59.6696,59.7778,59.6401,59.7778,198569.0
2022-07-15 13:00:00,60.8,60.88,60.71,60.77,150235.0,59.7778,59.8564,59.6893,59.7483,150235.0
2022-07-15 13:10:00,60.78,60.9,60.68,60.79,163320.0,59.7581,59.8761,59.6598,59.7679,163320.0
2022-07-15 13:20:00,60.79,61.0,60.77,61.0,270459.0,59.7679,59.9744,59.7483,59.9744,270459.0
2022-07-15 13:30:00,61.0,61.13,60.91,60.99,530241.0,59.9744,60.1022,59.8859,59.9646,530241.0
2022-07-15 13:40:00,60.99,61.13,60.96,61.0,272539.0,59.9646,60.1022,59.9351,59.9744,272539.0
2022-07-15 13:50:00,61.0,61.16,60.99,61.12,163112.0,59.9744,60.1317,59.9646,60.0924,163112.0
2022-07-15 14:00:00,61.12,61.25,61.11,61.17,272178.0,60.0924,60.2202,60.0826,60.1416,272178.0
2022-07-15 14:10:00,61.17,61.44,61.14,61.43,318404.0,60.1416,60.407,60.1121,60.3972,318404.0
2022-07-15 14:20:00,61.44,61.45,61.13,61.22,238071.0,60.407,60.4168,60.1022,60.1907,238071.0
2022-07-15 14:30:00,61.21,61.35,61.16,61.3,166994.0,60.1809,60.3185,60.1317,60.2694,166994.0
2022-07-15 14:40:00,61.3,61.59,61.28,61.58,434052.0,60.2694,60.5545,60.2497,60.5447,434052.0
2022-07-15 14:50:00,61.58,61.61,61.29,61.32,293562.0,60.5447,60.5742,60.2595,60.289,293562.0
2022-07-15 15:00:00,61.32,61.47,61.3,61.47,195490.0,60.289,60.4365,60.2694,60.4365,195490.0
2022-07-15 15:10:00,61.47,61.55,61.41,61.51,231108.0,60.4365,60.5152,60.3775,60.4758,231108.0
2022-07-15 15:20:00,61.51,61.6,61.46,61.57,349949.0,60.4758,60.5643,60.4267,60.5348,349949.0
2022-07-15 15:30:00,61.57,61.57,61.27,61.32,423640.0,60.5348,60.5348,60.2399,60.289,423640.0
2022-07-15 15:40:00,61.32,61.4,61.26,61.26,418948.0,60.289,60.3677,60.23,60.23,418948.0
2022-07-15 15:50:00,61.27,61.58,61.2,61.54,1346297.0,60.2399,60.5447,60.171,60.5053,1346297.0
2022-07-18 09:30:00,62.02,62.33,61.64,61.79,813301.0,60.9773,61.282,60.6036,60.7511,813301.0
2022-07-18 09:40:00,61.78,61.92,61.43,61.53,500700.0,60.7413,60.8789,60.3972,60.4955,500700.0
2022-07-18 09:50:00,61.53,61.68,61.29,61.42,355396.0,60.4955,60.643,60.2595,60.3873,355396.0
2022-07-18 10:00:00,61.43,61.53,60.96,61.02,456644.0,60.3972,60.4955,59.9351,59.9941,456644.0
2022-07-18 10:10:00,61.02,61.25,60.81,61.24,381903.0,59.9941,60.2202,59.7876,60.2104,381903.0
2022-07-18 10:20:00,61.25,61.64,61.19,61.62,311868.0,60.2202,60.6036,60.1612,60.584,311868.0
2022-07-18 10:30:00,61.64,61.88,61.64,61.79,328334.0,60.6036,60.8396,60.6036,60.7511,328334.0
2022-07-18 10:40:00,61.79,61.79,61.43,61.52,360325.0,60.7511,60.7511,60.3972,60.4857,360325.0
2022-07-18 10:50:00,61.52,61.71,61.43,61.69,149019.0,60.4857,60.6725,60.3972,60.6528,149019.0
2022-07-18 11:00:00,61.69,61.77,61.49,61.56,175865.0,60.6528,60.7315,60.4562,60.525,175865.0
2022-07-18 11:10:00,61.55,61.91,61.55,61.84,212309.0,60.5152,60.8691,60.5152,60.8003,212309.0
2022-07-18 11:20:00,61.83,62.02,61.74,61.9,181112.0,60.7905,60.9773,60.702,60.8593,181112.0
2022-07-18 11:30:00,61.9,61.97,61.83,61.86,183523.0,60.8593,60.9281,60.7905,60.82,183523.0
2022-07-18 11:40:00,61.86,61.95,61.76,61.77,233270.0,60.82,60.9084,60.7216,60.7315,233270.0
2022-07-18 11:50:00,61.78,62.09,61.76,62.04,227718.0,60.7413,61.0461,60.7216,60.9969,227718.0
2022-07-18 12:00:00,62.04,62.08,61.88,61.98,213090.0,60.9969,61.0363,60.8396,60.9379,213090.0
2022-07-18 12:10:00,62.0,62.03,61.91,61.92,122685.0,60.9576,60.9871,60.8691,60.8789,122685.0
2022-07-18 12:20:00,61.92,61.97,61.89,61.96,153039.0,60.8789,60.9281,60.8494,60.9183,153039.0
2022-07-18 12:30:00,61.97,61.97,61.79,61.95,185308.0,60.9281,60.9281,60.7511,60.9084,185308.0
2022-07-18 12:40:00,61.95,61.96,61.73,61.76,139380.0,60.9084,60.9183,60.6921,60.7216,139380.0
2022-07-18 12:50:00,61.77,61.77,61.61,61.66,164247.0,60.7315,60.7315,60.5742,60.6233,164247.0
2022-07-18 13:00:00,61.66,61.7,61.58,61.6,94456.0,60.6233,60.6626,60.5447,60.5643,94456.0
2022-07-18 13:10:00,61.6,61.6,61.34,61.34,190303.0,60.5643,60.5643,60.3087,60.3087,190303.0
2022-07-18 13:20:00,61.35,61.46,61.31,61.37,167322.0,60.3185,60.4267,60.2792,60.3382,167322.0
2022-07-18 13:30:00,61.36,61.36,60.87,60.91,325477.0,60.3284,60.3284,59.8466,59.8859,325477.0
2022-07-18 13:40:00,60.91,60.98,60.71,60.74,272287.0,59.8859,59.9547,59.6893,59.7188,272287.0
2022-07-18 13:50:00,60.73,60.83,60.41,60.41,322158.0,59.7089,59.8073,59.3943,59.3943,322158.0
2022-07-18 14:00:00,60.41,60.52,60.33,60.43,246186.0,59.3943,59.5025,59.3157,59.414,246186.0
2022-07-18 14:10:00,60.41,60.66,60.39,60.61,153512.0,59.3943,59.6401,59.3747,59.591,153512.0
2022-07-18 14:20:00,60.62,60.68,60.43,60.46,153722.0,59.6008,59.6598,59.414,59.4435,153722.0
2022-07-18 14:30:00,60.46,60.61,60.39,60.6,163839.0,59.4435,59.591,59.3747,59.5811,163839.0
2022-07-18 14:40:00,60.6,60.61,60.35,60.43,147023.0,59.5811,59.591,59.3353,59.414,147023.0
2022-07-18 14:50:00,60.43,60.43,60.25,60.34,194988.0,59.414,59.414,59.237,59.3255,194988.0
2022-07-18 15:00:00,60.33,60.55,60.29,60.51,154645.0,59.3157,59.532,59.2763,59.4926,154645.0
2022-07-18 15:10:00,60.52,60.64,60.43,60.64,176689.0,59.5025,59.6205,59.414,59.6205,176689.0
2022-07-18 15:20:00,60.63,60.7,60.48,60.48,203345.0,59.6106,59.6795,59.4632,59.4632,203345.0
2022-07-18 15:30:00,60.48,60.51,60.25,60.28,254268.0,59.4632,59.4926,59.237,59.2665,254268.0
2022-07-18 15:40:00,60.28,60.35,60.14,60.15,343335.0,59.2665,59.3353,59.1289,59.1387,343335.0
2022-07-18 15:50:00,60.14,60.53,60.14,60.47,636208.0,59.1289,59.5123,59.1289,59.4533,636208.0
2022-07-19 09:30:00,61.47,62.04,61.44,61.86,618045.0,60.4365,60.9969,60.407,60.82,618045.0
2022-07-19 09:40:00,61.86,61.9,61.44,61.56,369085.0,60.82,60.8593,60.407,60.525,369085.0
2022-07-19 09:50:00,61.56,61.96,61.56,61.84,362802.0,60.525,60.9183,60.525,60.8003,362802.0
2022-07-19 10:00:00,61.86,61.94,61.51,61.68,236008.0,60.82,60.8986,60.4758,60.643,236008.0
2022-07-19 10:10:00,61.68,61.86,61.6,61.76,211462.0,60.643,60.82,60.5643,60.7216,211462.0
2022-07-19 10:20:00,61.75,61.86,61.74,61.81,405556.0,60.7118,60.82,60.702,60.7708,405556.0
2022-07-19 10:30:00,61.8,61.84,61.47,61.5,532542.0,60.761,60.8003,60.4365,60.466,532542.0
2022-07-19 10:40:00,61.51,61.66,61.38,61.65,235007.0,60.4758,60.6233,60.348,60.6135,235007.0
2022-07-19 10:50:00,61.64,61.72,61.55,61.72,130220.0,60.6036,60.6823,60.5152,60.6823,130220.0
2022-07-19 11:00:00,61.72,61.93,61.69,61.83,609811.0,60.6823,60.8888,60.6528,60.7905,609811.0
2022-07-19 11:10:00,61.84,61.84,61.74,61.76,194629.0,60.8003,60.8003,60.702,60.7216,194629.0
2022-07-19 11:20:00,61.76,61.84,61.62,61.78,186262.0,60.7216,60.8003,60.584,60.7413,186262.0
2022-07-19 11:30:00,61.8,61.84,61.73,61.79,382686.0,60.761,60.8003,60.6921,60.7511,382686.0
2022-07-19 11:40:00,61.78,62.03,61.75,61.97,1154996.0,60.7413,60.9871,60.7118,60.9281,1154996.0
2022-07-19 11:50:00,61.97,62.22,61.92,61.95,390179.0,60.9281,61.1739,60.8789,60.9084,390179.0
2022-07-19 12:00:00,61.95,61.96,61.75,61.78,248554.0,60.9084,60.9183,60.7118,60.7413,248554.0
2022-07-19 12:10:00,61.79,61.9,61.69,61.72,163362.0,60.7511,60.8593,60.6528,60.6823,163362.0
2022-07-19 12:20:00,61.72,61.82,61.66,61.67,131926.0,60.6823,60.7806,60.6233,60.6331,131926.0
2022-07-19 12:30:00,61.68,61.95,61.66,61.93,182853.0,60.643,60.9084,60.6233,60.8888,182853.0
2022-07-19 12:40:00,61.93,61.96,61.86,61.91,177995.0,60.8888,60.9183,60.82,60.8691,177995.0
2022-07-19 12:50:00,61.9,61.95,61.84,61.87,149918.0,60.8593,60.9084,60.8003,60.8298,149918.0
2022-07-19 13:00:00,61.87,61.93,61.82,61.82,250003.0,60.8298,60.8888,60.7806,60.7806,250003.0
2022-07-19 13:10:00,61.83,61.93,61.82,61.83,91709.0,60.7905,60.8888,60.7806,60.7905,91709.0
2022-07-19 13:20:00,61.83,61.96,61.82,61.93,123419.0,60.7905,60.9183,60.7806,60.8888,123419.0
2022-07-19 13:30:00,61.93,61.96,61.89,61.95,248379.0,60.8888,60.9183,60.8494,60.9084,248379.0
2022-07-19 13:40:00,61.95,62.12,61.92,62.1,356533.0,60.9084,61.0756,60.8789,61.0559,356533.0
2022-07-19 13:50:00,62.1,62.39,62.09,62.26,441126.0,61.0559,61.341,61.0461,61.2132,441126.0
2022-07-19 14:00:00,62.26,62.64,62.26,62.63,402822.0,61.2132,61.5868,61.2132,61.577,402822.0
2022-07-19 14:10:00,62.63,62.74,62.59,62.67,440414.0,61.577,61.6852,61.5377,61.6163,440414.0
2022-07-19 14:20:00,62.68,62.76,62.11,62.13,387524.0,61.6262,61.7048,61.0657,61.0854,387524.0
2022-07-19 14:30:00,62.11,62.31,62.05,62.3,241981.0,61.0657,61.2624,61.0068,61.2526,241981.0
2022-07-19 14:40:00,62.31,62.51,62.28,62.43,216181.0,61.2624,61.459,61.2329,61.3804,216181.0
2022-07-19 14:50:00,62.43,62.52,62.37,62.5,196400.0,61.3804,61.4689,61.3214,61.4492,196400.0
2022-07-19 15:00:00,62.5,62.73,62.44,62.73,392837.0,61.4492,61.6753,61.3902,61.6753,392837.0
2022-07-19 15:10:00,62.72,62.72,62.55,62.67,209774.0,61.6655,61.6655,61.4983,61.6163,209774.0
2022-07-19 15:20:00,62.69,62.75,62.6,62.62,224858.0,61.636,61.695,61.5475,61.5672,224858.0
2022-07-19 15:30:00,62.62,62.7,62.44,62.5,350771.0,61.5672,61.6458,61.3902,61.4492,350771.0
2022-07-19 15:40:00,62.5,62.63,62.4,62.41,507027.0,61.4492,61.577,61.3509,61.3607,507027.0
2022-07-19 15:50:00,62.41,62.52,62.35,62.42,1390987.0,61.3607,61.4689,61.3017,61.3705,1390987.0
2022-07-20 09:30:00,62.21,62.5,61.87,61.98,919163.0,61.1641,61.4492,60.8298,60.9379,919163.0
2022-07-20 09:40:00,61.99,62.31,61.91,62.17,447747.0,60.9478,61.2624,60.8691,61.1247,447747.0
2022-07-20 09:50:00,62.19,62.47,62.08,62.1,403574.0,61.1444,61.4197,61.0363,61.0559,403574.0
2022-07-20 10:00:00,62.1,62.42,61.85,62.35,667636.0,61.0559,61.3705,60.8101,61.3017,667636.0
2022-07-20 10:10:00,62.36,62.66,62.34,62.44,317149.0,61.3115,61.6065,61.2919,61.3902,317149.0
2022-07-20 10:20:00,62.46,62.76,62.29,62.74,420829.0,61.4099,61.7048,61.2427,61.6852,420829.0
2022-07-20 10:30:00,62.73,63.17,62.63,63.08,417398.0,61.6753,62.1079,61.577,62.0194,417398.0
2022-07-20 10:40:00,63.08,63.13,62.88,63.07,284642.0,62.0194,62.0686,61.8228,62.0096,284642.0
2022-07-20 10:50:00,63.07,63.2,63.01,63.08,215972.0,62.0096,62.1374,61.9506,62.0194,215972.0
2022-07-20 11:00:00,63.08,63.11,62.82,62.99,223949.0,62.0194,62.0489,61.7638,61.931,223949.0
2022-07-20 11:10:00,62.99,63.05,62.9,62.99,244643.0,61.931,61.9899,61.8425,61.931,244643.0
2022-07-20 11:20:00,63.0,63.05,62.93,63.03,171487.0,61.9408,61.9899,61.872,61.9703,171487.0
2022-07-20 11:30:00,63.03,63.05,62.8,62.83,168435.0,61.9703,61.9899,61.7441,61.7736,168435.0
2022-07-20 11:40:00,62.85,62.92,62.78,62.92,136462.0,61.7933,61.8621,61.7245,61.8621,136462.0
2022-07-20 11:50:00,62.92,63.02,62.91,62.98,183809.0,61.8621,61.9604,61.8523,61.9211,183809.0
2022-07-20 12:00:00,62.97,63.05,62.95,63.01,152553.0,61.9113,61.9899,61.8916,61.9506,152553.0
2022-07-20 12:10:00,63.01,63.03,62.85,62.99,117588.0,61.9506,61.9703,61.7933,61.931,117588.0
2022-07-20 12:20:00,63.0,63.0,62.78,62.8,106885.0,61.9408,61.9408,61.7245,61.7441,106885.0
2022-07-20 12:30:00,62.79,62.92,62.74,62.92,164395.0,61.7343,61.8621,61.6852,61.8621,164395.0
2022-07-20 12:40:00,62.92,62.92,62.17,62.2,308350.0,61.8621,61.8621,61.1247,61.1542,308350.0
2022-07-20 12:50:00,62.2,62.54,62.15,62.5,240279.0,61.1542,61.4885,61.1051,61.4492,240279.0
2022-07-20 13:00:00,62.49,62.53,62.09,62.19,281074.0,61.4394,61.4787,61.0461,61.1444,281074.0
2022-07-20 13:10:00,62.19,62.29,61.92,62.28,305572.0,61.1444,61.2427,60.8789,61.2329,305572.0
2022-07-20 13:20:00,62.3,62.54,62.23,62.53,215373.0,61.2526,61.4885,61.1837,61.4787,215373.0
2022-07-20 13:30:00,62.52,62.61,62.46,62.6,173399.0,61.4689,61.5573,61.4099,61.5475,173399.0
2022-07-20 13:40:00,62.6,62.64,62.46,62.49,192781.0,61.5475,61.5868,61.4099,61.4394,192781.0
2022-07-20 13:50:00,62.49,62.63,62.35,62.37,156641.0,61.4394,61.577,61.3017,61.3214,156641.0
2022-07-20 14:00:00,62.38,62.6,62.36,62.59,107054.0,61.3312,61.5475,61.3115,61.5377,107054.0
2022-07-20 14:10:00,62.59,62.7,62.44,62.69,146662.0,61.5377,61.6458,61.3902,61.636,146662.0
2022-07-20 14:20:00,62.7,62.99,62.67,62.9,155933.0,61.6458,61.931,61.6163,61.8425,155933.0
2022-07-20 14:30:00,62.89,62.97,62.83,62.97,113699.0,61.8326,61.9113,61.7736,61.9113,113699.0
2022-07-20 14:40:00,62.96,62.98,62.92,62.95,93767.0,61.9015,61.9211,61.8621,61.8916,93767.0
2022-07-20 14:50:00,62.95,62.97,62.74,62.95,125441.0,61.8916,61.9113,61.6852,61.8916,125441.0
2022-07-20 15:00:00,62.95,63.05,62.89,62.99,282420.0,61.8916,61.9899,61.8326,61.931,282420.0
2022-07-20 15:10:00,62.98,63.04,62.94,63.04,262932.0,61.9211,61.9801,61.8818,61.9801,262932.0
2022-07-20 15:20:00,63.04,63.38,63.03,63.35,524889.0,61.9801,62.3144,61.9703,62.2849,524889.0
2022-07-20 15:30:00,63.35,63.39,63.24,63.3,396686.0,62.2849,62.3242,62.1767,62.2357,396686.0
2022-07-20 15:40:00,63.31,63.4,63.21,63.36,442191.0,62.2456,62.3341,62.1473,62.2947,442191.0
2022-07-20 15:50:00,63.35,63.52,63.26,63.29,1158398.0,62.2849,62.452,62.1964,62.2259,1158398.0
2022-07-21 09:30:00,62.6,63.41,62.6,63.01,723514.0,61.5475,62.3439,61.5475,61.9506,723514.0
2022-07-21 09:40:00,62.97,63.1,62.5,62.59,401028.0,61.9113,62.0391,61.4492,61.5377,401028.0
2022-07-21 09:50:00,62.6,63.2,62.51,63.11,297489.0,61.5475,62.1374,61.459,62.0489,297489.0
2022-07-21 10:00:00,63.11,63.35,62.76,62.77,233597.0,62.0489,62.2849,61.7048,61.7147,233597.0
2022-07-21 10:10:00,62.77,62.86,62.44,62.57,244451.0,61.7147,61.8031,61.3902,61.518,244451.0
2022-07-21 10:20:00,62.57,62.67,62.05,62.05,322304.0,61.518,61.6163,61.0068,61.0068,322304.0
2022-07-21 10:30:00,62.06,62.27,61.93,62.23,384713.0,61.0166,61.2231,60.8888,61.1837,384713.0
2022-07-21 10:40:00,62.24,62.32,62.16,62.22,199931.0,61.1936,61.2722,61.1149,61.1739,199931.0
2022-07-21 10:50:00,62.22,62.58,62.21,62.51,202413.0,61.1739,61.5278,61.1641,61.459,202413.0
2022-07-21 11:00:00,62.51,62.57,62.44,62.54,146223.0,61.459,61.518,61.3902,61.4885,146223.0
2022-07-21 11:10:00,62.54,62.62,62.45,62.45,122765.0,61.4885,61.5672,61.4,61.4,122765.0
2022-07-21 11:20:00,62.45,62.49,62.31,62.4,171364.0,61.4,61.4394,61.2624,61.3509,171364.0
2022-07-21 11:30:00,62.41,62.71,62.34,62.63,207286.0,61.3607,61.6557,61.2919,61.577,207286.0
2022-07-21 11:40:00,62.62,62.77,62.58,62.64,143311.0,61.5672,61.7147,61.5278,61.5868,143311.0
2022-07-21 11:50:00,62.64,62.79,62.61,62.72,137305.0,61.5868,61.7343,61.5573,61.6655,137305.0
2022-07-21 12:00:00,62.72,63.0,62.67,62.97,182621.0,61.6655,61.9408,61.6163,61.9113,182621.0
2022-07-21 12:10:00,62.98,62.98,62.75,62.89,109497.0,61.9211,61.9211,61.695,61.8326,109497.0
2022-07-21 12:20:00,62.9,63.0,62.75,62.98,116988.0,61.8425,61.9408,61.695,61.9211,116988.0
2022-07-21 12:30:00,62.98,63.0,62.89,62.95,109279.0,61.9211,61.9408,61.8326,61.8916,109279.0
2022-07-21 12:40:00,62.92,62.96,62.8,62.87,136922.0,61.8621,61.9015,61.7441,61.813,136922.0
2022-07-21 12:50:00,62.87,62.99,62.84,62.98,168600.0,61.813,61.931,61.7835,61.9211,168600.0
2022-07-21 13:00:00,62.98,63.0,62.9,62.92,169743.0,61.9211,61.9408,61.8425,61.8621,169743.0
2022-07-21 13:10:00,62.92,62.97,62.81,62.89,102553.0,61.8621,61.9113,61.754,61.8326,102553.0
2022-07-21 13:20:00,62.88,62.92,62.65,62.7,198856.0,61.8228,61.8621,61.5967,61.6458,198856.0
2022-07-21 13:30:00,62.7,62.76,62.54,62.74,252981.0,61.6458,61.7048,61.4885,61.6852,252981.0
2022-07-21 13:40:00,62.74,62.87,62.72,62.86,120885.0,61.6852,61.813,61.6655,61.8031,120885.0
2022-07-21 13:50:00,62.86,62.94,62.72,62.9,185040.0,61.8031,61.8818,61.6655,61.8425,185040.0
2022-07-21 14:00:00,62.9,63.01,62.9,62.97,303949.0,61.8425,61.9506,61.8425,61.9113,303949.0
2022-07-21 14:10:00,62.96,63.01,62.91,62.98,201457.0,61.9015,61.9506,61.8523,61.9211,201457.0
2022-07-21 14:20:00,62.98,63.01,62.95,63.0,185729.0,61.9211,61.9506,61.8916,61.9408,185729.0
2022-07-21 14:30:00,63.0,63.07,62.9,62.97,182142.0,61.9408,62.0096,61.8425,61.9113,182142.0
2022-07-21 14:40:00,62.97,63.0,62.85,62.93,131249.0,61.9113,61.9408,61.7933,61.872,131249.0
2022-07-21 14:50:00,62.94,62.98,62.85,62.93,88212.0,61.8818,61.9211,61.7933,61.872,88212.0
2022-07-21 15:00:00,62.93,63.25,62.84,63.23,203293.0,61.872,62.1866,61.7835,62.1669,203293.0
2022-07-21 15:10:00,63.22,63.22,63.06,63.12,180922.0,62.1571,62.1571,61.9998,62.0588,180922.0
2022-07-21 15:20:00,63.12,63.25,63.07,63.24,209979.0,62.0588,62.1866,62.0096,62.1767,209979.0
2022-07-21 15:30:00,63.23,63.34,63.21,63.22,325330.0,62.1669,62.2751,62.1473,62.1571,325330.0
2022-07-21 15:40:00,63.22,63.43,63.21,63.39,387507.0,62.1571,62.3636,62.1473,62.3242,387507.0
2022-07-21 15:50:00,63.39,63.68,63.39,63.64,1054348.0,62.3242,62.6094,62.3242,62.57,1054348.0
2022-07-22 09:30:00,61.28,62.24,61.21,62.0,2428935.0,60.2497,61.1936,60.1809,60.9576,2428935.0
2022-07-22 09:40:00,62.0,62.16,61.57,62.05,1143638.0,60.9576,61.1149,60.5348,61.0068,1143638.0
2022-07-22 09:50:00,62.07,62.23,61.36,61.39,1017257.0,61.0264,61.1837,60.3284,60.3579,1017257.0
2022-07-22 10:00:00,61.4,61.68,61.28,61.6,982424.0,60.3677,60.643,60.2497,60.5643,982424.0
2022-07-22 10:10:00,61.58,62.04,61.57,62.01,489409.0,60.5447,60.9969,60.5348,60.9674,489409.0
2022-07-22 10:20:00,62.0,62.04,61.76,62.02,636014.0,60.9576,60.9969,60.7216,60.9773,636014.0
2022-07-22 10:30:00,62.02,62.39,62.0,62.35,605578.0,60.9773,61.341,60.9576,61.3017,605578.0
2022-07-22 10:40:00,62.35,62.5,62.27,62.46,611450.0,61.3017,61.4492,61.2231,61.4099,611450.0
2022-07-22 10:50:00,62.47,62.92,62.42,62.83,671563.0,61.4197,61.8621,61.3705,61.7736,671563.0
2022-07-22 11:00:00,62.83,62.88,61.97,62.06,493882.0,61.7736,61.8228,60.9281,61.0166,493882.0
2022-07-22 11:10:00,62.05,62.32,62.04,62.28,233429.0,61.0068,61.2722,60.9969,61.2329,233429.0
2022-07-22 11:20:00,62.29,62.3,61.88,62.0,365239.0,61.2427,61.2526,60.8396,60.9576,365239.0
2022-07-22 11:30:00,62.0,62.03,61.57,61.65,431109.0,60.9576,60.9871,60.5348,60.6135,431109.0
2022-07-22 11:40:00,61.63,61.8,61.53,61.71,255419.0,60.5938,60.761,60.4955,60.6725,255419.0
2022-07-22 11:50:00,61.7,62.03,61.67,62.03,270312.0,60.6626,60.9871,60.6331,60.9871,270312.0
2022-07-22 12:00:00,62.02,62.12,61.93,62.03,260335.0,60.9773,61.0756,60.8888,60.9871,260335.0
2022-07-22 12:10:00,62.02,62.04,61.68,61.72,415090.0,60.9773,60.9969,60.643,60.6823,415090.0
2022-07-22 12:20:00,61.73,61.78,61.43,61.47,252871.0,60.6921,60.7413,60.3972,60.4365,252871.0
2022-07-22 12:30:00,61.48,61.81,61.48,61.71,317681.0,60.4463,60.7708,60.4463,60.6725,317681.0
2022-07-22 12:40:00,61.71,61.8,61.62,61.73,141149.0,60.6725,60.761,60.584,60.6921,141149.0
2022-07-22 12:50:00,61.73,61.83,61.55,61.58,268654.0,60.6921,60.7905,60.5152,60.5447,268654.0
2022-07-22 13:00:00,61.59,61.6,61.28,61.5,354944.0,60.5545,60.5643,60.2497,60.466,354944.0
2022-07-22 13:10:00,61.52,61.52,61.26,61.27,138769.0,60.4857,60.4857,60.23,60.2399,138769.0
2022-07-22 13:20:00,61.29,61.36,61.04,61.33,266911.0,60.2595,60.3284,60.0137,60.2989,266911.0
2022-07-22 13:30:00,61.32,61.4,61.12,61.22,138184.0,60.289,60.3677,60.0924,60.1907,138184.0
2022-07-22 13:40:00,61.22,61.38,61.16,61.28,113593.0,60.1907,60.348,60.1317,60.2497,113593.0
2022-07-22 13:50:00,61.29,61.42,61.21,61.36,85137.0,60.2595,60.3873,60.1809,60.3284,85137.0
2022-07-22 14:00:00,61.36,61.38,61.06,61.1,110169.0,60.3284,60.348,60.0334,60.0727,110169.0
2022-07-22 14:10:00,61.1,61.25,61.05,61.25,89810.0,60.0727,60.2202,60.0236,60.2202,89810.0
2022-07-22 14:20:00,61.22,61.22,61.01,61.13,89602.0,60.1907,60.1907,59.9842,60.1022,89602.0
2022-07-22 14:30:00,61.13,61.29,61.04,61.1,166708.0,60.1022,60.2595,60.0137,60.0727,166708.0
2022-07-22 14:40:00,61.11,61.21,61.06,61.21,116175.0,60.0826,60.1809,60.0334,60.1809,116175.0
2022-07-22 14:50:00,61.21,61.39,61.16,61.3,175340.0,60.1809,60.3579,60.1317,60.2694,175340.0
2022-07-22 15:00:00,61.3,61.32,61.07,61.1,180020.0,60.2694,60.289,60.0432,60.0727,180020.0
2022-07-22 15:10:00,61.1,61.33,61.08,61.24,222033.0,60.0727,60.2989,60.0531,60.2104,222033.0
2022-07-22 15:20:00,61.23,61.27,61.07,61.23,431296.0,60.2005,60.2399,60.0432,60.2005,431296.0
2022-07-22 15:30:00,61.23,61.26,61.01,61.02,281698.0,60.2005,60.23,59.9842,59.9941,281698.0
2022-07-22 15:40:00,61.02,61.19,61.02,61.11,349218.0,59.9941,60.1612,59.9941,60.0826,349218.0
2022-07-22 15:50:00,61.11,61.32,61.11,61.29,1027276.0,60.0826,60.289,60.0826,60.2595,1027276.0
2022-07-25 09:30:00,61.24,61.83,60.62,60.76,1172547.0,60.2104,60.7905,59.6008,59.7384,1172547.0
2022-07-25 09:40:00,60.76,61.18,60.72,61.02,472394.0,59.7384,60.1514,59.6991,59.9941,472394.0
2022-07-25 09:50:00,61.01,61.15,60.66,60.73,317110.0,59.9842,60.1219,59.6401,59.7089,317110.0
2022-07-25 10:00:00,60.73,60.83,60.4,60.58,290471.0,59.7089,59.8073,59.3845,59.5615,290471.0
2022-07-25 10:10:00,60.57,60.7,60.16,60.32,346413.0,59.5516,59.6795,59.1485,59.3058,346413.0
2022-07-25 10:20:00,60.32,60.51,59.82,60.06,464678.0,59.3058,59.4926,58.8142,59.0502,464678.0
2022-07-25 10:30:00,60.05,60.16,59.8,60.0,276993.0,59.0404,59.1485,58.7946,58.9912,276993.0
2022-07-25 10:40:00,59.99,60.28,59.89,60.07,281432.0,58.9814,59.2665,58.8831,59.06,281432.0
2022-07-25 10:50:00,60.06,60.16,59.96,60.03,119541.0,59.0502,59.1485,58.9519,59.0207,119541.0
2022-07-25 11:00:00,60.02,60.17,59.97,60.09,146158.0,59.0109,59.1584,58.9617,59.0797,146158.0
2022-07-25 11:10:00,60.08,60.11,59.75,59.84,256081.0,59.0699,59.0994,58.7454,58.8339,256081.0
2022-07-25 11:20:00,59.85,60.24,59.84,60.23,161430.0,58.8437,59.2272,58.8339,59.2174,161430.0
2022-07-25 11:30:00,60.24,60.47,60.2,60.41,227291.0,59.2272,59.4533,59.1879,59.3943,227291.0
2022-07-25 11:40:00,60.4,60.58,60.38,60.51,213029.0,59.3845,59.5615,59.3648,59.4926,213029.0
2022-07-25 11:50:00,60.5,60.54,60.41,60.45,137591.0,59.4828,59.5221,59.3943,59.4337,137591.0
2022-07-25 12:00:00,60.46,60.52,60.38,60.4,131734.0,59.4435,59.5025,59.3648,59.3845,131734.0
2022-07-25 12:10:00,60.4,60.55,60.32,60.49,302013.0,59.3845,59.532,59.3058,59.473,302013.0
2022-07-25 12:20:00,60.48,60.58,60.39,60.58,91444.0,59.4632,59.5615,59.3747,59.5615,91444.0
2022-07-25 12:30:00,60.57,60.67,60.53,60.62,131217.0,59.5516,59.65,59.5123,59.6008,131217.0
2022-07-25 12:40:00,60.63,60.9,60.61,60.88,182536.0,59.6106,59.8761,59.591,59.8564,182536.0
2022-07-25 12:50:00,60.89,60.9,60.7,60.72,114874.0,59.8663,59.8761,59.6795,59.6991,114874.0
2022-07-25 13:00:00,60.73,60.76,60.64,60.7,174375.0,59.7089,59.7384,59.6205,59.6795,174375.0
2022-07-25 13:10:00,60.7,60.71,60.6,60.65,100967.0,59.6795,59.6893,59.5811,59.6303,100967.0
2022-07-25 13:20:00,60.66,60.67,60.38,60.4,98546.0,59.6401,59.65,59.3648,59.3845,98546.0
2022-07-25 13:30:00,60.4,60.46,60.22,60.23,147606.0,59.3845,59.4435,59.2075,59.2174,147606.0
2022-07-25 13:40:00,60.24,60.32,60.2,60.23,158056.0,59.2272,59.3058,59.1879,59.2174,158056.0
2022-07-25 13:50:00,60.23,60.23,60.1,60.1,142624.0,59.2174,59.2174,59.0895,59.0895,142624.0
2022-07-25 14:00:00,60.09,60.17,60.02,60.15,154063.0,59.0797,59.1584,59.0109,59.1387,154063.0
2022-07-25 14:10:00,60.15,60.2,60.06,60.06,108836.0,59.1387,59.1879,59.0502,59.0502,108836.0
2022-07-25 14:20:00,60.07,60.17,60.04,60.12,137785.0,59.06,59.1584,59.0306,59.1092,137785.0
2022-07-25 14:30:00,60.12,60.23,60.06,60.16,132304.0,59.1092,59.2174,59.0502,59.1485,132304.0
2022-07-25 14:40:00,60.17,60.24,60.02,60.08,169512.0,59.1584,59.2272,59.0109,59.0699,169512.0
2022-07-25 14:50:00,60.07,60.1,59.92,59.95,230201.0,59.06,59.0895,58.9126,58.9421,230201.0
2022-07-25 15:00:00,59.95,59.98,59.71,59.76,393159.0,58.9421,58.9716,58.7061,58.7553,393159.0
2022-07-25 15:10:00,59.77,59.87,59.74,59.82,281724.0,58.7651,58.8634,58.7356,58.8142,281724.0
2022-07-25 15:20:00,59.83,60.0,59.8,59.86,293049.0,58.8241,58.9912,58.7946,58.8536,293049.0
2022-07-25 15:30:00,59.87,59.91,59.72,59.85,441039.0,58.8634,58.9027,58.7159,58.8437,441039.0
2022-07-25 15:40:00,59.84,59.93,59.82,59.87,394997.0,58.8339,58.9224,58.8142,58.8634,394997.0
2022-07-25 15:50:00,59.87,60.22,59.86,60.16,1134617.0,58.8634,59.2075,58.8536,59.1485,1134617.0
2022-07-26 09:30:00,60.31,60.52,59.92,60.4,690548.0,59.296,59.5025,58.9126,59.3845,690548.0
2022-07-26 09:40:00,60.41,60.45,59.88,60.14,372930.0,59.3943,59.4337,58.8732,59.1289,372930.0
2022-07-26 09:50:00,60.15,60.63,60.15,60.25,294450.0,59.1387,59.6106,59.1387,59.237,294450.0
2022-07-26 10:00:00,60.27,60.4,60.09,60.27,204393.0,59.2567,59.3845,59.0797,59.2567,204393.0
2022-07-26 10:10:00,60.26,60.4,60.16,60.27,213820.0,59.2469,59.3845,59.1485,59.2567,213820.0
2022-07-26 10:20:00,60.3,60.3,60.11,60.17,207019.0,59.2862,59.2862,59.0994,59.1584,207019.0
2022-07-26 10:30:00,60.17,60.37,60.08,60.28,255584.0,59.1584,59.355,59.0699,59.2665,255584.0
2022-07-26 10:40:00,60.27,60.54,60.2,60.45,282291.0,59.2567,59.5221,59.1879,59.4337,282291.0
2022-07-26 10:50:00,60.45,60.63,60.43,60.61,199611.0,59.4337,59.6106,59.414,59.591,199611.0
2022-07-26 11:00:00,60.61,60.69,60.18,60.21,168705.0,59.591,59.6696,59.1682,59.1977,168705.0
2022-07-26 11:10:00,60.21,60.36,60.14,60.23,137883.0,59.1977,59.3452,59.1289,59.2174,137883.0
2022-07-26 11:20:00,60.24,60.29,60.01,60.03,181864.0,59.2272,59.2763,59.0011,59.0207,181864.0
2022-07-26 11:30:00,60.02,60.08,59.78,59.95,234261.0,59.0109,59.0699,58.7749,58.9421,234261.0
2022-07-26 11:40:00,59.95,59.96,59.82,59.83,140077.0,58.9421,58.9519,58.8142,58.8241,140077.0
2022-07-26 11:50:00,59.83,59.9,59.67,59.74,177325.0,58.8241,58.8929,58.6668,58.7356,177325.0
2022-07-26 12:00:00,59.74,59.91,59.69,59.83,138996.0,58.7356,58.9027,58.6864,58.8241,138996.0
2022-07-26 12:10:00,59.83,60.07,59.79,60.05,114375.0,58.8241,59.06,58.7848,59.0404,114375.0
2022-07-26 12:20:00,60.04,60.19,59.94,60.16,147824.0,59.0306,59.178,58.9322,59.1485,147824.0
2022-07-26 12:30:00,60.17,60.29,60.11,60.2,167294.0,59.1584,59.2763,59.0994,59.1879,167294.0
2022-07-26 12:40:00,60.2,60.24,60.13,60.23,120380.0,59.1879,59.2272,59.119,59.2174,120380.0
2022-07-26 12:50:00,60.23,60.4,60.22,60.34,147569.0,59.2174,59.3845,59.2075,59.3255,147569.0
2022-07-26 13:00:00,60.34,60.47,60.32,60.47,130593.0,59.3255,59.4533,59.3058,59.4533,130593.0
2022-07-26 13:10:00,60.46,60.49,60.31,60.45,111184.0,59.4435,59.473,59.296,59.4337,111184.0
2022-07-26 13:20:00,60.46,60.56,60.33,60.37,234402.0,59.4435,59.5418,59.3157,59.355,234402.0
2022-07-26 13:30:00,60.37,60.37,60.11,60.16,145286.0,59.355,59.355,59.0994,59.1485,145286.0
2022-07-26 13:40:00,60.15,60.21,60.1,60.13,104591.0,59.1387,59.1977,59.0895,59.119,104591.0
2022-07-26 13:50:00,60.13,60.18,60.09,60.1,71088.0,59.119,59.1682,59.0797,59.0895,71088.0
2022-07-26 14:00:00,60.11,60.32,60.1,60.11,134242.0,59.0994,59.3058,59.0895,59.0994,134242.0
2022-07-26 14:10:00,60.12,60.22,60.03,60.05,126616.0,59.1092,59.2075,59.0207,59.0404,126616.0
2022-07-26 14:20:00,60.05,60.08,59.82,59.86,201724.0,59.0404,59.0699,58.8142,58.8536,201724.0
2022-07-26 14:30:00,59.87,59.87,59.63,59.66,226350.0,58.8634,58.8634,58.6274,58.6569,226350.0
2022-07-26 14:40:00,59.65,59.75,59.64,59.66,113878.0,58.6471,58.7454,58.6373,58.6569,113878.0
2022-07-26 14:50:00,59.67,59.8,59.66,59.78,101792.0,58.6668,58.7946,58.6569,58.7749,101792.0
2022-07-26 15:00:00,59.78,59.81,59.59,59.63,159284.0,58.7749,58.8044,58.5881,58.6274,159284.0
2022-07-26 15:10:00,59.63,59.75,59.58,59.72,155101.0,58.6274,58.7454,58.5783,58.7159,155101.0
2022-07-26 15:20:00,59.72,59.75,59.6,59.63,179143.0,58.7159,58.7454,58.5979,58.6274,179143.0
2022-07-26 15:30:00,59.63,59.74,59.56,59.73,256646.0,58.6274,58.7356,58.5586,58.7258,256646.0
2022-07-26 15:40:00,59.73,59.75,59.56,59.64,336718.0,58.7258,58.7454,58.5586,58.6373,336718.0
2022-07-26 15:50:00,59.64,59.77,59.55,59.65,694674.0,58.6373,58.7651,58.5488,58.6471,694674.0
2022-07-27 09:30:00,60.5,60.72,59.82,59.94,609922.0,59.4828,59.6991,58.8142,58.9322,609922.0
2022-07-27 09:40:00,59.96,60.04,59.61,59.82,433915.0,58.9519,59.0306,58.6078,58.8142,433915.0
2022-07-27 09:50:00,59.8,60.2,59.78,60.14,239447.0,58.7946,59.1879,58.7749,59.1289,239447.0
2022-07-27 10:00:00,60.14,60.43,60.05,60.11,340450.0,59.1289,59.414,59.0404,59.0994,340450.0
2022-07-27 10:10:00,60.12,60.47,60.1,60.29,272894.0,59.1092,59.4533,59.0895,59.2763,272894.0
2022-07-27 10:20:00,60.28,60.47,60.15,60.31,231676.0,59.2665,59.4533,59.1387,59.296,231676.0
2022-07-27 10:30:00,60.32,60.4,60.16,60.35,141751.0,59.3058,59.3845,59.1485,59.3353,141751.0
2022-07-27 10:40:00,60.36,60.52,60.25,60.52,156351.0,59.3452,59.5025,59.237,59.5025,156351.0
2022-07-27 10:50:00,60.51,60.76,60.5,60.69,193416.0,59.4926,59.7384,59.4828,59.6696,193416.0
2022-07-27 11:00:00,60.69,60.9,60.68,60.72,210991.0,59.6696,59.8761,59.6598,59.6991,210991.0
2022-07-27 11:10:00,60.73,60.73,60.56,60.59,187804.0,59.7089,59.7089,59.5418,59.5713,187804.0
2022-07-27 11:20:00,60.6,60.66,60.34,60.39,154152.0,59.5811,59.6401,59.3255,59.3747,154152.0
2022-07-27 11:30:00,60.4,60.46,60.21,60.22,195852.0,59.3845,59.4435,59.1977,59.2075,195852.0
2022-07-27 11:40:00,60.21,60.24,60.09,60.13,164201.0,59.1977,59.2272,59.0797,59.119,164201.0
2022-07-27 11:50:00,60.13,60.24,60.04,60.11,162735.0,59.119,59.2272,59.0306,59.0994,162735.0
2022-07-27 12:00:00,60.12,60.15,60.05,60.14,95399.0,59.1092,59.1387,59.0404,59.1289,95399.0
2022-07-27 12:10:00,60.14,60.41,60.11,60.36,145405.0,59.1289,59.3943,59.0994,59.3452,145405.0
2022-07-27 12:20:00,60.37,60.53,60.35,60.39,172638.0,59.355,59.5123,59.3353,59.3747,172638.0
2022-07-27 12:30:00,60.39,60.47,60.34,60.42,96205.0,59.3747,59.4533,59.3255,59.4042,96205.0
2022-07-27 12:40:00,60.43,60.46,60.35,60.36,75236.0,59.414,59.4435,59.3353,59.3452,75236.0
2022-07-27 12:50:00,60.38,60.47,60.36,60.36,82620.0,59.3648,59.4533,59.3452,59.3452,82620.0
2022-07-27 13:00:00,60.36,60.41,60.3,60.38,88701.0,59.3452,59.3943,59.2862,59.3648,88701.0
2022-07-27 13:10:00,60.37,60.6,60.36,60.52,122881.0,59.355,59.5811,59.3452,59.5025,122881.0
2022-07-27 13:20:00,60.52,60.62,60.51,60.56,106634.0,59.5025,59.6008,59.4926,59.5418,106634.0
2022-07-27 13:30:00,60.58,60.7,60.54,60.59,100797.0,59.5615,59.6795,59.5221,59.5713,100797.0
2022-07-27 13:40:00,60.59,60.6,60.44,60.52,92469.0,59.5713,59.5811,59.4238,59.5025,92469.0
2022-07-27 13:50:00,60.51,60.6,60.46,60.51,95635.0,59.4926,59.5811,59.4435,59.4926,95635.0
2022-07-27 14:00:00,60.52,60.87,60.43,60.43,295804.0,59.5025,59.8466,59.414,59.414,295804.0
2022-07-27 14:10:00,60.43,60.72,60.41,60.7,122805.0,59.414,59.6991,59.3943,59.6795,122805.0
2022-07-27 14:20:00,60.71,60.81,60.5,60.76,187084.0,59.6893,59.7876,59.4828,59.7384,187084.0
2022-07-27 14:30:00,60.77,61.16,60.52,61.16,355570.0,59.7483,60.1317,59.5025,60.1317,355570.0
2022-07-27 14:40:00,61.17,61.66,61.17,61.44,468534.0,60.1416,60.6233,60.1416,60.407,468534.0
2022-07-27 14:50:00,61.46,61.62,61.29,61.41,280429.0,60.4267,60.584,60.2595,60.3775,280429.0
2022-07-27 15:00:00,61.42,61.69,61.35,61.63,229010.0,60.3873,60.6528,60.3185,60.5938,229010.0
2022-07-27 15:10:00,61.63,61.71,61.54,61.59,217527.0,60.5938,60.6725,60.5053,60.5545,217527.0
2022-07-27 15:20:00,61.6,62.18,61.55,62.18,380350.0,60.5643,61.1346,60.5152,61.1346,380350.0
2022-07-27 15:30:00,62.17,62.37,62.1,62.2,623870.0,61.1247,61.3214,61.0559,61.1542,623870.0
2022-07-27 15:40:00,62.2,62.39,62.05,62.05,543046.0,61.1542,61.341,61.0068,61.0068,543046.0
2022-07-27 15:50:00,62.05,62.1,61.82,61.88,1254957.0,61.0068,61.0559,60.7806,60.8396,1254957.0
2022-07-28 09:30:00,62.31,62.31,61.74,62.05,423054.0,61.2624,61.2624,60.702,61.0068,423054.0
2022-07-28 09:40:00,62.08,62.11,61.38,61.43,399172.0,61.0363,61.0657,60.348,60.3972,399172.0
2022-07-28 09:50:00,61.43,61.48,60.92,60.96,385974.0,60.3972,60.4463,59.8958,59.9351,385974.0
2022-07-28 10:00:00,60.98,61.19,60.86,60.93,238543.0,59.9547,60.1612,59.8368,59.9056,238543.0
2022-07-28 10:10:00,60.93,60.99,60.58,60.7,250542.0,59.9056,59.9646,59.5615,59.6795,250542.0
2022-07-28 10:20:00,60.68,60.73,60.31,60.42,214192.0,59.6598,59.7089,59.296,59.4042,214192.0
2022-07-28 10:30:00,60.39,60.67,60.19,60.58,237103.0,59.3747,59.65,59.178,59.5615,237103.0
2022-07-28 10:40:00,60.59,60.94,60.56,60.93,164776.0,59.5713,59.9154,59.5418,59.9056,164776.0
2022-07-28 10:50:00,60.94,60.96,60.81,60.88,134970.0,59.9154,59.9351,59.7876,59.8564,134970.0
2022-07-28 11:00:00,60.89,61.01,60.8,60.91,139410.0,59.8663,59.9842,59.7778,59.8859,139410.0
2022-07-28 11:10:00,60.91,60.98,60.8,60.89,88020.0,59.8859,59.9547,59.7778,59.8663,88020.0
2022-07-28 11:20:00,60.89,61.43,60.86,61.43,213298.0,59.8663,60.3972,59.8368,60.3972,213298.0
2022-07-28 11:30:00,61.45,61.56,61.33,61.51,154565.0,60.4168,60.525,60.2989,60.4758,154565.0
2022-07-28 11:40:00,61.52,61.72,61.5,61.59,154180.0,60.4857,60.6823,60.466,60.5545,154180.0
2022-07-28 11:50:00,61.61,61.74,61.55,61.55,151208.0,60.5742,60.702,60.5152,60.5152,151208.0
2022-07-28 12:00:00,61.56,61.7,61.51,61.63,125501.0,60.525,60.6626,60.4758,60.5938,125501.0
2022-07-28 12:10:00,61.62,61.74,61.48,61.52,132690.0,60.584,60.702,60.4463,60.4857,132690.0
2022-07-28 12:20:00,61.52,61.68,61.45,61.67,87135.0,60.4857,60.643,60.4168,60.6331,87135.0
2022-07-28 12:30:00,61.67,61.71,61.55,61.6,89766.0,60.6331,60.6725,60.5152,60.5643,89766.0
2022-07-28 12:40:00,61.59,61.65,61.52,61.54,82695.0,60.5545,60.6135,60.4857,60.5053,82695.0
2022-07-28 12:50:00,61.54,61.64,61.51,61.52,95508.0,60.5053,60.6036,60.4758,60.4857,95508.0
2022-07-28 13:00:00,61.52,61.54,61.3,61.35,152320.0,60.4857,60.5053,60.2694,60.3185,152320.0
2022-07-28 13:10:00,61.36,61.44,61.29,61.41,224711.0,60.3284,60.407,60.2595,60.3775,224711.0
2022-07-28 13:20:00,61.42,61.64,61.37,61.61,124469.0,60.3873,60.6036,60.3382,60.5742,124469.0
2022-07-28 13:30:00,61.6,61.99,61.59,61.94,251175.0,60.5643,60.9478,60.5545,60.8986,251175.0
2022-07-28 13:40:00,61.95,62.15,61.95,62.06,168467.0,60.9084,61.1051,60.9084,61.0166,168467.0
2022-07-28 13:50:00,62.06,62.07,61.83,61.84,172473.0,61.0166,61.0264,60.7905,60.8003,172473.0
2022-07-28 14:00:00,61.84,61.85,61.61,61.65,101136.0,60.8003,60.8101,60.5742,60.6135,101136.0
2022-07-28 14:10:00,61.64,61.68,61.56,61.6,89560.0,60.6036,60.643,60.525,60.5643,89560.0
2022-07-28 14:20:00,61.58,61.76,61.54,61.75,109191.0,60.5447,60.7216,60.5053,60.7118,109191.0
2022-07-28 14:30:00,61.75,61.76,61.63,61.73,111902.0,60.7118,60.7216,60.5938,60.6921,111902.0
2022-07-28 14:40:00,61.76,61.78,61.67,61.75,85420.0,60.7216,60.7413,60.6331,60.7118,85420.0
2022-07-28 14:50:00,61.74,61.88,61.71,61.85,128608.0,60.702,60.8396,60.6725,60.8101,128608.0
2022-07-28 15:00:00,61.86,62.11,61.85,62.01,153241.0,60.82,61.0657,60.8101,60.9674,153241.0
2022-07-28 15:10:00,62.01,62.15,61.88,62.11,227047.0,60.9674,61.1051,60.8396,61.0657,227047.0
2022-07-28 15:20:00,62.1,62.28,62.09,62.26,214160.0,61.0559,61.2329,61.0461,61.2132,214160.0
2022-07-28 15:30:00,62.27,62.27,62.05,62.09,213621.0,61.2231,61.2231,61.0068,61.0461,213621.0
2022-07-28 15:40:00,62.09,62.11,61.98,62.02,258227.0,61.0461,61.0657,60.9379,60.9773,258227.0
2022-07-28 15:50:00,62.01,62.12,61.96,62.08,700553.0,60.9674,61.0756,60.9183,61.0363,700553.0
2022-07-29 09:30:00,61.35,61.37,60.88,61.21,756238.0,60.3185,60.3382,59.8564,60.1809,756238.0
2022-07-29 09:40:00,61.19,61.57,61.11,61.16,432874.0,60.1612,60.5348,60.0826,60.1317,432874.0
2022-07-29 09:50:00,61.17,61.47,61.12,61.4,263708.0,60.1416,60.4365,60.0924,60.3677,263708.0
2022-07-29 10:00:00,61.42,61.51,61.12,61.13,359791.0,60.3873,60.4758,60.0924,60.1022,359791.0
2022-07-29 10:10:00,61.14,61.22,60.85,60.95,558463.0,60.1121,60.1907,59.8269,59.9253,558463.0
2022-07-29 10:20:00,60.96,61.18,60.77,61.06,539420.0,59.9351,60.1514,59.7483,60.0334,539420.0
2022-07-29 10:30:00,61.05,61.38,61.04,61.38,440726.0,60.0236,60.348,60.0137,60.348,440726.0
2022-07-29 10:40:00,61.39,61.75,61.37,61.51,376387.0,60.3579,60.7118,60.3382,60.4758,376387.0
2022-07-29 10:50:00,61.52,61.76,61.51,61.52,337357.0,60.4857,60.7216,60.4758,60.4857,337357.0
2022-07-29 11:00:00,61.51,61.63,61.34,61.38,201766.0,60.4758,60.5938,60.3087,60.348,201766.0
2022-07-29 11:10:00,61.39,61.4,60.98,61.1,262824.0,60.3579,60.3677,59.9547,60.0727,262824.0
2022-07-29 11:20:00,61.1,61.15,60.91,61.03,197089.0,60.0727,60.1219,59.8859,60.0039,197089.0
2022-07-29 11:30:00,61.04,61.27,60.97,61.27,133718.0,60.0137,60.2399,59.9449,60.2399,133718.0
2022-07-29 11:40:00,61.27,61.46,61.26,61.39,127613.0,60.2399,60.4267,60.23,60.3579,127613.0
2022-07-29 11:50:00,61.39,61.5,61.35,61.45,95849.0,60.3579,60.466,60.3185,60.4168,95849.0
2022-07-29 12:00:00,61.45,61.52,61.26,61.3,100669.0,60.4168,60.4857,60.23,60.2694,100669.0
2022-07-29 12:10:00,61.34,61.52,61.33,61.42,148814.0,60.3087,60.4857,60.2989,60.3873,148814.0
2022-07-29 12:20:00,61.43,61.53,61.35,61.35,160253.0,60.3972,60.4955,60.3185,60.3185,160253.0
2022-07-29 12:30:00,61.34,61.38,61.23,61.37,148129.0,60.3087,60.348,60.2005,60.3382,148129.0
2022-07-29 12:40:00,61.36,61.39,61.22,61.32,285507.0,60.3284,60.3579,60.1907,60.289,285507.0
2022-07-29 12:50:00,61.32,61.52,61.3,61.45,108524.0,60.289,60.4857,60.2694,60.4168,108524.0
2022-07-29 13:00:00,61.45,61.63,61.4,61.62,128003.0,60.4168,60.5938,60.3677,60.584,128003.0
2022-07-29 13:10:00,61.62,61.74,61.6,61.69,143784.0,60.584,60.702,60.5643,60.6528,143784.0
2022-07-29 13:20:00,61.69,61.77,61.68,61.72,123782.0,60.6528,60.7315,60.643,60.6823,123782.0
2022-07-29 13:30:00,61.71,61.89,61.68,61.85,105866.0,60.6725,60.8494,60.643,60.8101,105866.0
2022-07-29 13:40:00,61.86,61.91,61.77,61.77,90479.0,60.82,60.8691,60.7315,60.7315,90479.0
2022-07-29 13:50:00,61.78,61.91,61.76,61.89,110983.0,60.7413,60.8691,60.7216,60.8494,110983.0
2022-07-29 14:00:00,61.9,61.96,61.81,61.95,120152.0,60.8593,60.9183,60.7708,60.9084,120152.0
2022-07-29 14:10:00,61.96,61.98,61.85,61.94,92555.0,60.9183,60.9379,60.8101,60.8986,92555.0
2022-07-29 14:20:00,61.94,61.99,61.86,61.94,132247.0,60.8986,60.9478,60.82,60.8986,132247.0
2022-07-29 14:30:00,61.94,62.01,61.89,61.9,166642.0,60.8986,60.9674,60.8494,60.8593,166642.0
2022-07-29 14:40:00,61.89,61.9,61.65,61.67,157436.0,60.8494,60.8593,60.6135,60.6331,157436.0
2022-07-29 14:50:00,61.67,61.78,61.65,61.72,103999.0,60.6331,60.7413,60.6135,60.6823,103999.0
2022-07-29 15:00:00,61.72,61.9,61.69,61.73,256876.0,60.6823,60.8593,60.6528,60.6921,256876.0
2022-07-29 15:10:00,61.73,61.82,61.72,61.8,154621.0,60.6921,60.7806,60.6823,60.761,154621.0
2022-07-29 15:20:00,61.79,61.89,61.77,61.89,161683.0,60.7511,60.8494,60.7315,60.8494,161683.0
2022-07-29 15:30:00,61.89,61.92,61.78,61.84,279034.0,60.8494,60.8789,60.7413,60.8003,279034.0
2022-07-29 15:40:00,61.84,62.09,61.8,62.05,429676.0,60.8003,61.0461,60.761,61.0068,429676.0
2022-07-29 15:50:00,62.05,62.09,61.8,61.85,1090300.0,61.0068,61.0461,60.761,60.8101,1090300.0
2022-08-01 09:30:00,62.5,63.1,62.0,63.1,1135804.0,61.4492,62.0391,60.9576,62.0391,1135804.0
2022-08-01 09:40:00,63.09,63.12,62.55,62.62,447912.0,62.0293,62.0588,61.4983,61.5672,447912.0
2022-08-01 09:50:00,62.62,63.17,62.61,63.02,324944.0,61.5672,62.1079,61.5573,61.9604,324944.0
2022-08-01 10:00:00,63.01,63.71,62.91,63.64,446438.0,61.9506,62.6388,61.8523,62.57,446438.0
2022-08-01 10:10:00,63.65,63.82,63.31,63.33,281112.0,62.5799,62.747,62.2456,62.2652,281112.0
2022-08-01 10:20:00,63.31,63.32,62.91,62.96,229548.0,62.2456,62.2554,61.8523,61.9015,229548.0
2022-08-01 10:30:00,62.99,63.24,62.98,63.23,219485.0,61.931,62.1767,61.9211,62.1669,219485.0
2022-08-01 10:40:00,63.23,63.53,63.21,63.46,274562.0,62.1669,62.4619,62.1473,62.3931,274562.0
2022-08-01 10:50:00,63.46,63.88,63.45,63.87,365634.0,62.3931,62.806,62.3832,62.7962,365634.0
2022-08-01 11:00:00,63.88,63.99,63.66,63.73,350458.0,62.806,62.9141,62.5897,62.6585,350458.0
2022-08-01 11:10:00,63.74,63.85,63.33,63.34,279073.0,62.6683,62.7765,62.2652,62.2751,279073.0
2022-08-01 11:20:00,63.33,63.48,63.29,63.43,121833.0,62.2652,62.4127,62.2259,62.3636,121833.0
2022-08-01 11:30:00,63.43,63.43,63.02,63.11,206790.0,62.3636,62.3636,61.9604,62.0489,206790.0
2022-08-01 11:40:00,63.12,63.3,62.99,63.23,199084.0,62.0588,62.2357,61.931,62.1669,199084.0
2022-08-01 11:50:00,63.23,63.28,63.15,63.22,135031.0,62.1669,62.2161,62.0883,62.1571,135031.0
2022-08-01 12:00:00,63.23,63.25,63.07,63.08,124207.0,62.1669,62.1866,62.0096,62.0194,124207.0
2022-08-01 12:10:00,63.08,63.21,62.93,63.06,151065.0,62.0194,62.1473,61.872,61.9998,151065.0
2022-08-01 12:20:00,63.05,63.22,63.05,63.12,128863.0,61.9899,62.1571,61.9899,62.0588,128863.0
2022-08-01 12:30:00,63.14,63.3,63.08,63.29,115027.0,62.0784,62.2357,62.0194,62.2259,115027.0
2022-08-01 12:40:00,63.28,63.45,63.22,63.33,127090.0,62.2161,62.3832,62.1571,62.2652,127090.0
2022-08-01 12:50:00,63.34,63.34,63.16,63.22,164344.0,62.2751,62.2751,62.0981,62.1571,164344.0
2022-08-01 13:00:00,63.22,63.24,62.9,63.01,225086.0,62.1571,62.1767,61.8425,61.9506,225086.0
2022-08-01 13:10:00,63.01,63.01,62.79,62.81,180402.0,61.9506,61.9506,61.7343,61.754,180402.0
2022-08-01 13:20:00,62.8,62.95,62.75,62.77,160826.0,61.7441,61.8916,61.695,61.7147,160826.0
2022-08-01 13:30:00,62.76,62.85,62.62,62.66,131780.0,61.7048,61.7933,61.5672,61.6065,131780.0
2022-08-01 13:40:00,62.64,62.7,62.46,62.6,198683.0,61.5868,61.6458,61.4099,61.5475,198683.0
2022-08-01 13:50:00,62.6,62.62,62.4,62.54,132223.0,61.5475,61.5672,61.3509,61.4885,132223.0
2022-08-01 14:00:00,62.54,62.57,62.34,62.47,201978.0,61.4885,61.518,61.2919,61.4197,201978.0
2022-08-01 14:10:00,62.46,62.73,62.42,62.62,190872.0,61.4099,61.6753,61.3705,61.5672,190872.0
2022-08-01 14:20:00,62.62,62.67,62.54,62.55,117588.0,61.5672,61.6163,61.4885,61.4983,117588.0
2022-08-01 14:30:00,62.55,62.71,62.54,62.62,162664.0,61.4983,61.6557,61.4885,61.5672,162664.0
2022-08-01 14:40:00,62.62,62.66,62.54,62.6,251109.0,61.5672,61.6065,61.4885,61.5475,251109.0
2022-08-01 14:50:00,62.6,62.79,62.53,62.72,176323.0,61.5475,61.7343,61.4787,61.6655,176323.0
2022-08-01 15:00:00,62.72,62.73,62.55,62.68,190837.0,61.6655,61.6753,61.4983,61.6262,190837.0
2022-08-01 15:10:00,62.68,62.77,62.56,62.64,187788.0,61.6262,61.7147,61.5082,61.5868,187788.0
2022-08-01 15:20:00,62.63,62.66,62.5,62.6,209929.0,61.577,61.6065,61.4492,61.5475,209929.0
2022-08-01 15:30:00,62.6,62.67,62.48,62.6,243575.0,61.5475,61.6163,61.4295,61.5475,243575.0
2022-08-01 15:40:00,62.61,62.68,62.54,62.56,279207.0,61.5573,61.6262,61.4885,61.5082,279207.0
2022-08-01 15:50:00,62.56,62.68,62.46,62.55,890807.0,61.5082,61.6262,61.4099,61.4983,890807.0
2022-08-02 09:30:00,61.76,62.11,61.44,61.74,532210.0,60.7216,61.0657,60.407,60.702,532210.0
2022-08-02 09:40:00,61.75,61.93,61.47,61.7,335553.0,60.7118,60.8888,60.4365,60.6626,335553.0
2022-08-02 09:50:00,61.68,61.79,61.35,61.51,239005.0,60.643,60.7511,60.3185,60.4758,239005.0
2022-08-02 10:00:00,61.49,61.49,61.01,61.01,313745.0,60.4562,60.4562,59.9842,59.9842,313745.0
2022-08-02 10:10:00,61.01,61.23,60.88,61.08,352237.0,59.9842,60.2005,59.8564,60.0531,352237.0
2022-08-02 10:20:00,61.09,61.31,61.02,61.3,165818.0,60.0629,60.2792,59.9941,60.2694,165818.0
2022-08-02 10:30:00,61.31,61.39,61.09,61.3,217258.0,60.2792,60.3579,60.0629,60.2694,217258.0
2022-08-02 10:40:00,61.3,61.83,61.26,61.79,275245.0,60.2694,60.7905,60.23,60.7511,275245.0
2022-08-02 10:50:00,61.78,62.09,61.77,61.9,359274.0,60.7413,61.0461,60.7315,60.8593,359274.0
2022-08-02 11:00:00,61.9,62.05,61.82,61.84,210322.0,60.8593,61.0068,60.7806,60.8003,210322.0
2022-08-02 11:10:00,61.84,61.86,61.58,61.67,200911.0,60.8003,60.82,60.5447,60.6331,200911.0
2022-08-02 11:20:00,61.68,62.06,61.59,62.04,152187.0,60.643,61.0166,60.5545,60.9969,152187.0
2022-08-02 11:30:00,62.04,62.15,61.82,62.1,234956.0,60.9969,61.1051,60.7806,61.0559,234956.0
2022-08-02 11:40:00,62.1,62.27,62.07,62.23,165596.0,61.0559,61.2231,61.0264,61.1837,165596.0
2022-08-02 11:50:00,62.23,62.34,62.18,62.25,112978.0,61.1837,61.2919,61.1346,61.2034,112978.0
2022-08-02 12:00:00,62.25,62.59,62.25,62.52,163341.0,61.2034,61.5377,61.2034,61.4689,163341.0
2022-08-02 12:10:00,62.52,62.85,62.49,62.84,155605.0,61.4689,61.7933,61.4394,61.7835,155605.0
2022-08-02 12:20:00,62.83,63.22,62.81,63.16,388025.0,61.7736,62.1571,61.754,62.0981,388025.0
2022-08-02 12:30:00,63.19,63.26,63.02,63.19,151249.0,62.1276,62.1964,61.9604,62.1276,151249.0
2022-08-02 12:40:00,63.18,63.26,63.06,63.12,127234.0,62.1178,62.1964,61.9998,62.0588,127234.0
2022-08-02 12:50:00,63.12,63.23,63.1,63.22,125436.0,62.0588,62.1669,62.0391,62.1571,125436.0
2022-08-02 13:00:00,63.22,63.3,63.11,63.15,159320.0,62.1571,62.2357,62.0489,62.0883,159320.0
2022-08-02 13:10:00,63.15,63.18,63.04,63.05,102576.0,62.0883,62.1178,61.9801,61.9899,102576.0
2022-08-02 13:20:00,63.05,63.07,62.7,62.77,220120.0,61.9899,62.0096,61.6458,61.7147,220120.0
2022-08-02 13:30:00,62.76,62.76,62.27,62.36,197407.0,61.7048,61.7048,61.2231,61.3115,197407.0
2022-08-02 13:40:00,62.35,62.38,62.18,62.22,192010.0,61.3017,61.3312,61.1346,61.1739,192010.0
2022-08-02 13:50:00,62.25,62.38,62.18,62.38,160926.0,61.2034,61.3312,61.1346,61.3312,160926.0
2022-08-02 14:00:00,62.37,62.59,62.25,62.57,159955.0,61.3214,61.5377,61.2034,61.518,159955.0
2022-08-02 14:10:00,62.57,62.58,62.39,62.49,202629.0,61.518,61.5278,61.341,61.4394,202629.0
2022-08-02 14:20:00,62.5,62.68,62.47,62.63,132128.0,61.4492,61.6262,61.4197,61.577,132128.0
2022-08-02 14:30:00,62.62,62.76,62.61,62.68,124916.0,61.5672,61.7048,61.5573,61.6262,124916.0
2022-08-02 14:40:00,62.71,62.78,62.59,62.75,136105.0,61.6557,61.7245,61.5377,61.695,136105.0
2022-08-02 14:50:00,62.77,62.8,62.58,62.62,180889.0,61.7147,61.7441,61.5278,61.5672,180889.0
2022-08-02 15:00:00,62.62,62.72,62.58,62.63,175490.0,61.5672,61.6655,61.5278,61.577,175490.0
2022-08-02 15:10:00,62.65,62.73,62.36,62.4,205653.0,61.5967,61.6753,61.3115,61.3509,205653.0
2022-08-02 15:20:00,62.38,62.62,62.31,62.59,128570.0,61.3312,61.5672,61.2624,61.5377,128570.0
2022-08-02 15:30:00,62.6,62.68,62.47,62.52,154943.0,61.5475,61.6262,61.4197,61.4689,154943.0
2022-08-02 15:40:00,62.53,62.54,62.36,62.49,246304.0,61.4787,61.4885,61.3115,61.4394,246304.0
2022-08-02 15:50:00,62.49,62.57,62.39,62.46,868448.0,61.4394,61.518,61.341,61.4099,868448.0
2022-08-03 09:30:00,62.5,63.2,62.43,63.12,520144.0,61.4492,62.1374,61.3804,62.0588,520144.0
2022-08-03 09:40:00,63.11,63.2,62.61,62.68,308787.0,62.0489,62.1374,61.5573,61.6262,308787.0
2022-08-03 09:50:00,62.69,63.04,62.68,63.0,335701.0,61.636,61.9801,61.6262,61.9408,335701.0
2022-08-03 10:00:00,63.0,63.49,62.85,63.26,321095.0,61.9408,62.4225,61.7933,62.1964,321095.0
2022-08-03 10:10:00,63.29,63.41,63.03,63.13,193137.0,62.2259,62.3439,61.9703,62.0686,193137.0
2022-08-03 10:20:00,63.13,63.33,63.13,63.28,162766.0,62.0686,62.2652,62.0686,62.2161,162766.0
2022-08-03 10:30:00,63.27,63.32,62.91,62.93,201806.0,62.2062,62.2554,61.8523,61.872,201806.0
2022-08-03 10:40:00,62.94,63.11,62.82,63.05,145943.0,61.8818,62.0489,61.7638,61.9899,145943.0
2022-08-03 10:50:00,63.06,63.23,63.04,63.11,209468.0,61.9998,62.1669,61.9801,62.0489,209468.0
2022-08-03 11:00:00,63.11,63.19,62.94,63.04,106092.0,62.0489,62.1276,61.8818,61.9801,106092.0
2022-08-03 11:10:00,63.05,63.35,62.98,63.24,139102.0,61.9899,62.2849,61.9211,62.1767,139102.0
2022-08-03 11:20:00,63.25,63.42,63.25,63.37,155377.0,62.1866,62.3537,62.1866,62.3046,155377.0
2022-08-03 11:30:00,63.37,63.57,63.27,63.53,160095.0,62.3046,62.5012,62.2062,62.4619,160095.0
2022-08-03 11:40:00,63.54,63.72,63.53,63.61,178273.0,62.4717,62.6487,62.4619,62.5405,178273.0
2022-08-03 11:50:00,63.61,63.69,63.54,63.65,107294.0,62.5405,62.6192,62.4717,62.5799,107294.0
2022-08-03 12:00:00,63.66,63.67,63.5,63.54,97278.0,62.5897,62.5995,62.4324,62.4717,97278.0
2022-08-03 12:10:00,63.54,63.72,63.53,63.68,145941.0,62.4717,62.6487,62.4619,62.6094,145941.0
2022-08-03 12:20:00,63.68,63.77,63.64,63.7,109871.0,62.6094,62.6978,62.57,62.629,109871.0
2022-08-03 12:30:00,63.71,63.97,63.71,63.94,152214.0,62.6388,62.8945,62.6388,62.865,152214.0
2022-08-03 12:40:00,63.94,64.1,63.93,64.09,163321.0,62.865,63.0223,62.8551,63.0125,163321.0
2022-08-03 12:50:00,64.1,64.2,64.02,64.05,148139.0,63.0223,63.1206,62.9436,62.9731,148139.0
2022-08-03 13:00:00,64.05,64.21,64.03,64.21,133746.0,62.9731,63.1304,62.9535,63.1304,133746.0
2022-08-03 13:10:00,64.21,64.29,64.13,64.14,111433.0,63.1304,63.2091,63.0518,63.0616,111433.0
2022-08-03 13:20:00,64.13,64.27,64.08,64.26,86418.0,63.0518,63.1894,63.0026,63.1796,86418.0
2022-08-03 13:30:00,64.25,64.29,64.15,64.22,90380.0,63.1698,63.2091,63.0714,63.1403,90380.0
2022-08-03 13:40:00,64.22,64.24,64.09,64.2,83847.0,63.1403,63.1599,63.0125,63.1206,83847.0
2022-08-03 13:50:00,64.21,64.3,64.17,64.28,126991.0,63.1304,63.2189,63.0911,63.1993,126991.0
2022-08-03 14:00:00,64.28,64.34,64.16,64.23,125422.0,63.1993,63.2583,63.0813,63.1501,125422.0
2022-08-03 14:10:00,64.24,64.35,64.22,64.34,73833.0,63.1599,63.2681,63.1403,63.2583,73833.0
2022-08-03 14:20:00,64.34,64.49,64.34,64.38,191187.0,63.2583,63.4057,63.2583,63.2976,191187.0
2022-08-03 14:30:00,64.38,64.53,64.34,64.45,128707.0,63.2976,63.4451,63.2583,63.3664,128707.0
2022-08-03 14:40:00,64.45,64.47,64.27,64.37,142433.0,63.3664,63.3861,63.1894,63.2878,142433.0
2022-08-03 14:50:00,64.37,64.48,64.31,64.41,111420.0,63.2878,63.3959,63.2288,63.3271,111420.0
2022-08-03 15:00:00,64.41,64.51,64.31,64.48,180577.0,63.3271,63.4254,63.2288,63.3959,180577.0
2022-08-03 15:10:00,64.47,64.47,64.3,64.4,159266.0,63.3861,63.3861,63.2189,63.3172,159266.0
2022-08-03 15:20:00,64.39,64.4,64.27,64.27,117175.0,63.3074,63.3172,63.1894,63.1894,117175.0
2022-08-03 15:30:00,64.28,64.36,64.21,64.27,258243.0,63.1993,63.2779,63.1304,63.1894,258243.0
2022-08-03 15:40:00,64.27,64.36,64.1,64.12,292214.0,63.1894,63.2779,63.0223,63.042,292214.0
2022-08-03 15:50:00,64.11,64.34,64.11,64.27,1500901.0,63.0321,63.2583,63.0321,63.1894,1500901.0
2022-08-04 09:30:00,64.12,64.25,63.79,64.01,804325.0,63.042,63.1698,62.7175,62.9338,804325.0
2022-08-04 09:40:00,64.0,64.59,63.97,64.3,469673.0,62.924,63.5041,62.8945,63.2189,469673.0
2022-08-04 09:50:00,64.3,64.65,64.15,64.33,317054.0,63.2189,63.563,63.0714,63.2484,317054.0
2022-08-04 10:00:00,64.34,64.46,64.07,64.15,410040.0,63.2583,63.3762,62.9928,63.0714,410040.0
2022-08-04 10:10:00,64.16,64.32,63.82,64.07,501334.0,63.0813,63.2386,62.747,62.9928,501334.0
2022-08-04 10:20:00,64.04,64.31,63.89,64.17,329301.0,62.9633,63.2288,62.8158,63.0911,329301.0
2022-08-04 10:30:00,64.15,64.18,63.65,63.72,256752.0,63.0714,63.1009,62.5799,62.6487,256752.0
2022-08-04 10:40:00,63.72,63.86,63.67,63.81,229791.0,62.6487,62.7863,62.5995,62.7372,229791.0
2022-08-04 10:50:00,63.8,64.18,63.8,64.14,133498.0,62.7273,63.1009,62.7273,63.0616,133498.0
2022-08-04 11:00:00,64.15,64.24,64.06,64.14,101356.0,63.0714,63.1599,62.983,63.0616,101356.0
2022-08-04 11:10:00,64.14,64.19,63.91,64.12,117789.0,63.0616,63.1108,62.8355,63.042,117789.0
2022-08-04 11:20:00,64.12,64.24,64.01,64.2,147530.0,63.042,63.1599,62.9338,63.1206,147530.0
2022-08-04 11:30:00,64.2,64.2,63.97,64.08,138941.0,63.1206,63.1206,62.8945,63.0026,138941.0
2022-08-04 11:40:00,64.07,64.31,64.05,64.2,268044.0,62.9928,63.2288,62.9731,63.1206,268044.0
2022-08-04 11:50:00,64.2,64.5,64.18,64.5,150518.0,63.1206,63.4156,63.1009,63.4156,150518.0
2022-08-04 12:00:00,64.5,64.57,64.38,64.47,147086.0,63.4156,63.4844,63.2976,63.3861,147086.0
2022-08-04 12:10:00,64.47,64.6,64.41,64.41,81347.0,63.3861,63.5139,63.3271,63.3271,81347.0
2022-08-04 12:20:00,64.4,64.46,64.34,64.44,56506.0,63.3172,63.3762,63.2583,63.3566,56506.0
2022-08-04 12:30:00,64.44,64.44,64.32,64.38,101405.0,63.3566,63.3566,63.2386,63.2976,101405.0
2022-08-04 12:40:00,64.38,64.46,64.14,64.16,126888.0,63.2976,63.3762,63.0616,63.0813,126888.0
2022-08-04 12:50:00,64.15,64.28,64.11,64.22,92408.0,63.0714,63.1993,63.0321,63.1403,92408.0
2022-08-04 13:00:00,64.2,64.35,64.2,64.33,65073.0,63.1206,63.2681,63.1206,63.2484,65073.0
2022-08-04 13:10:00,64.33,64.53,64.29,64.5,94607.0,63.2484,63.4451,63.2091,63.4156,94607.0
2022-08-04 13:20:00,64.51,64.64,64.44,64.59,94996.0,63.4254,63.5532,63.3566,63.5041,94996.0
2022-08-04 13:30:00,64.59,64.77,64.55,64.72,127500.0,63.5041,63.681,63.4647,63.6319,127500.0
2022-08-04 13:40:00,64.72,64.82,64.66,64.8,136511.0,63.6319,63.7302,63.5729,63.7105,136511.0
2022-08-04 13:50:00,64.79,64.8,64.63,64.67,103923.0,63.7007,63.7105,63.5434,63.5827,103923.0
2022-08-04 14:00:00,64.67,64.73,64.57,64.58,140272.0,63.5827,63.6417,63.4844,63.4942,140272.0
2022-08-04 14:10:00,64.58,64.7,64.55,64.7,104516.0,63.4942,63.6122,63.4647,63.6122,104516.0
2022-08-04 14:20:00,64.69,64.85,64.6,64.8,159382.0,63.6024,63.7597,63.5139,63.7105,159382.0
2022-08-04 14:30:00,64.81,64.88,64.65,64.7,150125.0,63.7204,63.7892,63.563,63.6122,150125.0
2022-08-04 14:40:00,64.7,64.71,64.57,64.66,126584.0,63.6122,63.622,63.4844,63.5729,126584.0
2022-08-04 14:50:00,64.65,64.77,64.64,64.73,120939.0,63.563,63.681,63.5532,63.6417,120939.0
2022-08-04 15:00:00,64.73,64.8,64.61,64.77,104737.0,63.6417,63.7105,63.5237,63.681,104737.0
2022-08-04 15:10:00,64.77,64.99,64.76,64.94,223054.0,63.681,63.8973,63.6712,63.8482,223054.0
2022-08-04 15:20:00,64.94,64.95,64.82,64.87,168157.0,63.8482,63.858,63.7302,63.7793,168157.0
2022-08-04 15:30:00,64.87,64.87,64.6,64.61,166671.0,63.7793,63.7793,63.5139,63.5237,166671.0
2022-08-04 15:40:00,64.6,64.75,64.57,64.7,227442.0,63.5139,63.6614,63.4844,63.6122,227442.0
2022-08-04 15:50:00,64.72,64.92,64.67,64.86,809093.0,63.6319,63.8285,63.5827,63.7695,809093.0
2022-08-05 09:30:00,62.87,62.88,61.9,62.76,1353714.0,61.813,61.8228,60.8593,61.7048,1353714.0
2022-08-05 09:40:00,62.76,62.91,62.5,62.63,752599.0,61.7048,61.8523,61.4492,61.577,752599.0
2022-08-05 09:50:00,62.64,62.8,62.49,62.6,431273.0,61.5868,61.7441,61.4394,61.5475,431273.0
2022-08-05 10:00:00,62.61,62.7,62.35,62.61,442780.0,61.5573,61.6458,61.3017,61.5573,442780.0
2022-08-05 10:10:00,62.61,63.2,62.61,63.01,390180.0,61.5573,62.1374,61.5573,61.9506,390180.0
2022-08-05 10:20:00,63.03,63.22,62.94,63.03,325037.0,61.9703,62.1571,61.8818,61.9703,325037.0
2022-08-05 10:30:00,63.03,63.05,62.83,62.9,160744.0,61.9703,61.9899,61.7736,61.8425,160744.0
2022-08-05 10:40:00,62.89,62.89,62.65,62.79,171281.0,61.8326,61.8326,61.5967,61.7343,171281.0
2022-08-05 10:50:00,62.78,62.78,62.49,62.52,154097.0,61.7245,61.7245,61.4394,61.4689,154097.0
2022-08-05 11:00:00,62.52,62.53,62.33,62.51,233198.0,61.4689,61.4787,61.282,61.459,233198.0
2022-08-05 11:10:00,62.52,62.52,62.07,62.22,209337.0,61.4689,61.4689,61.0264,61.1739,209337.0
2022-08-05 11:20:00,62.22,62.25,61.81,61.84,338402.0,61.1739,61.2034,60.7708,60.8003,338402.0
2022-08-05 11:30:00,61.84,62.21,61.79,62.09,207845.0,60.8003,61.1641,60.7511,61.0461,207845.0
2022-08-05 11:40:00,62.05,62.14,61.91,62.0,202546.0,61.0068,61.0952,60.8691,60.9576,202546.0
2022-08-05 11:50:00,62.0,62.11,61.91,62.01,183529.0,60.9576,61.0657,60.8691,60.9674,183529.0
2022-08-05 12:00:00,62.01,62.15,62.0,62.1,195908.0,60.9674,61.1051,60.9576,61.0559,195908.0
2022-08-05 12:10:00,62.1,62.27,62.09,62.25,145642.0,61.0559,61.2231,61.0461,61.2034,145642.0
2022-08-05 12:20:00,62.25,62.26,62.07,62.19,198909.0,61.2034,61.2132,61.0264,61.1444,198909.0
2022-08-05 12:30:00,62.2,62.24,61.92,62.01,126753.0,61.1542,61.1936,60.8789,60.9674,126753.0
2022-08-05 12:40:00,62.0,62.32,62.0,62.32,157453.0,60.9576,61.2722,60.9576,61.2722,157453.0
2022-08-05 12:50:00,62.31,62.44,62.27,62.4,122804.0,61.2624,61.3902,61.2231,61.3509,122804.0
2022-08-05 13:00:00,62.42,62.57,62.38,62.53,140250.0,61.3705,61.518,61.3312,61.4787,140250.0
2022-08-05 13:10:00,62.53,62.65,62.51,62.57,121652.0,61.4787,61.5967,61.459,61.518,121652.0
2022-08-05 13:20:00,62.56,62.71,62.48,62.53,145744.0,61.5082,61.6557,61.4295,61.4787,145744.0
2022-08-05 13:30:00,62.54,62.71,62.53,62.64,143503.0,61.4885,61.6557,61.4787,61.5868,143503.0
2022-08-05 13:40:00,62.64,62.67,62.47,62.5,143028.0,61.5868,61.6163,61.4197,61.4492,143028.0
2022-08-05 13:50:00,62.51,62.51,62.23,62.27,146254.0,61.459,61.459,61.1837,61.2231,146254.0
2022-08-05 14:00:00,62.27,62.27,62.06,62.1,139398.0,61.2231,61.2231,61.0166,61.0559,139398.0
2022-08-05 14:10:00,62.09,62.24,62.05,62.23,175832.0,61.0461,61.1936,61.0068,61.1837,175832.0
2022-08-05 14:20:00,62.23,62.27,62.08,62.08,176636.0,61.1837,61.2231,61.0363,61.0363,176636.0
2022-08-05 14:30:00,62.08,62.28,62.05,62.25,127450.0,61.0363,61.2329,61.0068,61.2034,127450.0
2022-08-05 14:40:00,62.25,62.27,62.17,62.22,161337.0,61.2034,61.2231,61.1247,61.1739,161337.0
2022-08-05 14:50:00,62.21,62.22,62.03,62.1,164579.0,61.1641,61.1739,60.9871,61.0559,164579.0
2022-08-05 15:00:00,62.1,62.19,62.02,62.16,244675.0,61.0559,61.1444,60.9773,61.1149,244675.0
2022-08-05 15:10:00,62.16,62.33,62.16,62.24,198951.0,61.1149,61.282,61.1149,61.1936,198951.0
2022-08-05 15:20:00,62.25,62.33,62.18,62.29,183131.0,61.2034,61.282,61.1346,61.2427,183131.0
2022-08-05 15:30:00,62.29,62.36,62.18,62.19,294692.0,61.2427,61.3115,61.1346,61.1444,294692.0
2022-08-05 15:40:00,62.19,62.53,62.17,62.48,384627.0,61.1444,61.4787,61.1247,61.4295,384627.0
2022-08-05 15:50:00,62.48,62.62,62.4,62.46,987334.0,61.4295,61.5672,61.3509,61.4099,987334.0
2022-08-08 09:30:00,61.89,62.29,61.45,62.07,755410.0,60.8494,61.2427,60.4168,61.0264,755410.0
2022-08-08 09:40:00,62.08,62.11,61.77,61.9,393527.0,61.0363,61.0657,60.7315,60.8593,393527.0
2022-08-08 09:50:00,61.9,62.4,61.84,62.1,335762.0,60.8593,61.3509,60.8003,61.0559,335762.0
2022-08-08 10:00:00,62.1,62.49,62.1,62.32,195922.0,61.0559,61.4394,61.0559,61.2722,195922.0
2022-08-08 10:10:00,62.33,62.61,62.22,62.41,215073.0,61.282,61.5573,61.1739,61.3607,215073.0
2022-08-08 10:20:00,62.42,62.62,62.14,62.2,198516.0,61.3705,61.5672,61.0952,61.1542,198516.0
2022-08-08 10:30:00,62.19,62.45,62.11,62.41,250259.0,61.1444,61.4,61.0657,61.3607,250259.0
2022-08-08 10:40:00,62.4,62.51,62.01,62.09,205972.0,61.3509,61.459,60.9674,61.0461,205972.0
2022-08-08 10:50:00,62.1,62.16,61.87,61.9,331343.0,61.0559,61.1149,60.8298,60.8593,331343.0
2022-08-08 11:00:00,61.9,62.18,61.9,62.14,155162.0,60.8593,61.1346,60.8593,61.0952,155162.0
2022-08-08 11:10:00,62.11,62.17,61.65,61.69,220350.0,61.0657,61.1247,60.6135,60.6528,220350.0
2022-08-08 11:20:00,61.68,61.76,61.57,61.64,209614.0,60.643,60.7216,60.5348,60.6036,209614.0
2022-08-08 11:30:00,61.65,61.69,61.28,61.33,311686.0,60.6135,60.6528,60.2497,60.2989,311686.0
2022-08-08 11:40:00,61.33,61.44,61.14,61.15,226347.0,60.2989,60.407,60.1121,60.1219,226347.0
2022-08-08 11:50:00,61.15,61.55,61.14,61.47,229828.0,60.1219,60.5152,60.1121,60.4365,229828.0
2022-08-08 12:00:00,61.46,61.65,61.32,61.4,163390.0,60.4267,60.6135,60.289,60.3677,163390.0
2022-08-08 12:10:00,61.41,61.51,60.98,61.08,188461.0,60.3775,60.4758,59.9547,60.0531,188461.0
2022-08-08 12:20:00,61.08,61.21,60.98,61.05,185644.0,60.0531,60.1809,59.9547,60.0236,185644.0
2022-08-08 12:30:00,61.04,61.16,61.01,61.13,116658.0,60.0137,60.1317,59.9842,60.1022,116658.0
2022-08-08 12:40:00,61.15,61.44,61.11,61.4,108066.0,60.1219,60.407,60.0826,60.3677,108066.0
2022-08-08 12:50:00,61.41,61.54,61.38,61.44,118170.0,60.3775,60.5053,60.348,60.407,118170.0
2022-08-08 13:00:00,61.44,61.63,61.42,61.62,100670.0,60.407,60.5938,60.3873,60.584,100670.0
2022-08-08 13:10:00,61.61,61.89,61.58,61.76,121021.0,60.5742,60.8494,60.5447,60.7216,121021.0
2022-08-08 13:20:00,61.77,61.77,61.6,61.61,107485.0,60.7315,60.7315,60.5643,60.5742,107485.0
2022-08-08 13:30:00,61.61,61.72,61.5,61.55,90637.0,60.5742,60.6823,60.466,60.5152,90637.0
2022-08-08 13:40:00,61.55,61.67,61.54,61.61,57402.0,60.5152,60.6331,60.5053,60.5742,57402.0
2022-08-08 13:50:00,61.6,61.78,61.56,61.77,88153.0,60.5643,60.7413,60.525,60.7315,88153.0
2022-08-08 14:00:00,61.76,61.76,61.36,61.61,94720.0,60.7216,60.7216,60.3284,60.5742,94720.0
2022-08-08 14:10:00,61.61,61.64,61.49,61.58,83950.0,60.5742,60.6036,60.4562,60.5447,83950.0
2022-08-08 14:20:00,61.59,61.59,61.42,61.5,81468.0,60.5545,60.5545,60.3873,60.466,81468.0
2022-08-08 14:30:00,61.5,61.58,61.32,61.34,138135.0,60.466,60.5447,60.289,60.3087,138135.0
2022-08-08 14:40:00,61.33,61.46,61.32,61.42,112215.0,60.2989,60.4267,60.289,60.3873,112215.0
2022-08-08 14:50:00,61.41,61.46,61.24,61.43,117216.0,60.3775,60.4267,60.2104,60.3972,117216.0
2022-08-08 15:00:00,61.42,61.59,61.41,61.51,128956.0,60.3873,60.5545,60.3775,60.4758,128956.0
2022-08-08 15:10:00,61.52,61.53,61.31,61.39,148768.0,60.4857,60.4955,60.2792,60.3579,148768.0
2022-08-08 15:20:00,61.39,61.49,61.35,61.44,155756.0,60.3579,60.4562,60.3185,60.407,155756.0
2022-08-08 15:30:00,61.43,61.45,61.29,61.44,244018.0,60.3972,60.4168,60.2595,60.407,244018.0
2022-08-08 15:40:00,61.44,61.52,61.34,61.35,315021.0,60.407,60.4857,60.3087,60.3185,315021.0
2022-08-08 15:50:00,61.35,61.49,61.35,61.46,778078.0,60.3185,60.4562,60.3185,60.4267,778078.0
2022-08-09 09:30:00,59.0,60.54,58.61,59.83,2861119.0,58.008,59.5221,57.6246,58.8241,2861119.0
2022-08-09 09:40:00,59.8,60.15,59.26,59.31,1461763.0,58.7946,59.1387,58.2637,58.3128,1461763.0
2022-08-09 09:50:00,59.3,59.47,58.39,58.62,2029179.0,58.303,58.4701,57.4083,57.6344,2029179.0
2022-08-09 10:00:00,58.64,58.88,58.29,58.34,1271603.0,57.6541,57.8901,57.31,57.3591,1271603.0
2022-08-09 10:10:00,58.33,58.94,58.33,58.87,654639.0,57.3493,57.949,57.3493,57.8802,654639.0
2022-08-09 10:20:00,58.86,58.93,58.47,58.78,691750.0,57.8704,57.9392,57.4869,57.7917,691750.0
2022-08-09 10:30:00,58.79,58.95,58.33,58.35,610539.0,57.8016,57.9589,57.3493,57.369,610539.0
2022-08-09 10:40:00,58.36,58.59,58.25,58.55,453139.0,57.3788,57.6049,57.2706,57.5656,453139.0
2022-08-09 10:50:00,58.54,58.63,58.23,58.26,629496.0,57.5558,57.6443,57.251,57.2805,629496.0
2022-08-09 11:00:00,58.25,58.26,57.9,58.2,871090.0,57.2706,57.2805,56.9265,57.2215,871090.0
2022-08-09 11:10:00,58.21,58.42,58.09,58.21,680130.0,57.2313,57.4378,57.1133,57.2313,680130.0
2022-08-09 11:20:00,58.22,58.49,58.12,58.48,599210.0,57.2411,57.5066,57.1428,57.4968,599210.0
2022-08-09 11:30:00,58.49,58.64,58.37,58.52,468283.0,57.5066,57.6541,57.3886,57.5361,468283.0
2022-08-09 11:40:00,58.54,58.55,58.3,58.35,416086.0,57.5558,57.5656,57.3198,57.369,416086.0
2022-08-09 11:50:00,58.34,58.34,57.98,58.1,475579.0,57.3591,57.3591,57.0052,57.1232,475579.0
2022-08-09 12:00:00,58.1,58.19,57.92,57.93,486415.0,57.1232,57.2117,56.9462,56.956,486415.0
2022-08-09 12:10:00,57.92,58.02,57.82,57.94,489779.0,56.9462,57.0445,56.8479,56.9659,489779.0
2022-08-09 12:20:00,57.94,58.05,57.74,57.8,364758.0,56.9659,57.074,56.7692,56.8282,364758.0
2022-08-09 12:30:00,57.79,58.08,57.78,58.07,447384.0,56.8184,57.1035,56.8085,57.0937,447384.0
2022-08-09 12:40:00,58.07,58.22,57.99,58.01,376316.0,57.0937,57.2411,57.015,57.0347,376316.0
2022-08-09 12:50:00,58.02,58.08,57.94,58.01,292922.0,57.0445,57.1035,56.9659,57.0347,292922.0
2022-08-09 13:00:00,58.03,58.38,58.02,58.3,320933.0,57.0543,57.3985,57.0445,57.3198,320933.0
2022-08-09 13:10:00,58.3,58.34,58.1,58.11,192319.0,57.3198,57.3591,57.1232,57.133,192319.0
2022-08-09 13:20:00,58.12,58.3,58.02,58.29,374882.0,57.1428,57.3198,57.0445,57.31,374882.0
2022-08-09 13:30:00,58.29,58.41,58.24,58.4,297719.0,57.31,57.428,57.2608,57.4181,297719.0
2022-08-09 13:40:00,58.39,58.55,58.19,58.53,443591.0,57.4083,57.5656,57.2117,57.5459,443591.0
2022-08-09 13:50:00,58.52,58.58,58.35,58.58,320903.0,57.5361,57.5951,57.369,57.5951,320903.0
2022-08-09 14:00:00,58.58,58.69,58.5,58.55,292915.0,57.5951,57.7032,57.5164,57.5656,292915.0
2022-08-09 14:10:00,58.55,58.56,58.47,58.52,318307.0,57.5656,57.5754,57.4869,57.5361,318307.0
2022-08-09 14:20:00,58.53,58.58,58.36,58.51,415403.0,57.5459,57.5951,57.3788,57.5263,415403.0
2022-08-09 14:30:00,58.52,58.77,58.5,58.6,409351.0,57.5361,57.7819,57.5164,57.6148,409351.0
2022-08-09 14:40:00,58.59,58.91,58.5,58.9,309693.0,57.6049,57.9195,57.5164,57.9097,309693.0
2022-08-09 14:50:00,58.9,59.13,58.89,59.0,454705.0,57.9097,58.1359,57.8999,58.008,454705.0
2022-08-09 15:00:00,59.0,59.22,59.0,59.15,317863.0,58.008,58.2243,58.008,58.1555,317863.0
2022-08-09 15:10:00,59.15,59.35,59.1,59.26,354859.0,58.1555,58.3522,58.1064,58.2637,354859.0
2022-08-09 15:20:00,59.26,59.28,59.08,59.09,380570.0,58.2637,58.2833,58.0867,58.0965,380570.0
2022-08-09 15:30:00,59.08,59.1,58.96,59.07,483552.0,58.0867,58.1064,57.9687,58.0769,483552.0
2022-08-09 15:40:00,59.07,59.13,58.98,59.12,489650.0,58.0769,58.1359,57.9884,58.126,489650.0
2022-08-09 15:50:00,59.12,59.32,59.11,59.15,1894916.0,58.126,58.3227,58.1162,58.1555,1894916.0
2022-08-10 09:30:00,59.96,60.47,59.59,59.66,1100131.0,58.9519,59.4533,58.5881,58.6569,1100131.0
2022-08-10 09:40:00,59.68,59.98,59.52,59.95,442278.0,58.6766,58.9716,58.5193,58.9421,442278.0
2022-08-10 09:50:00,59.95,60.05,59.57,59.78,438889.0,58.9421,59.0404,58.5685,58.7749,438889.0
2022-08-10 10:00:00,59.78,60.17,59.71,60.02,368808.0,58.7749,59.1584,58.7061,59.0109,368808.0
2022-08-10 10:10:00,60.02,60.13,59.58,59.59,285554.0,59.0109,59.119,58.5783,58.5881,285554.0
2022-08-10 10:20:00,59.57,59.75,59.39,59.62,378800.0,58.5685,58.7454,58.3915,58.6176,378800.0
2022-08-10 10:30:00,59.62,59.99,59.49,59.92,401518.0,58.6176,58.9814,58.4898,58.9126,401518.0
2022-08-10 10:40:00,59.92,60.15,59.89,60.11,438146.0,58.9126,59.1387,58.8831,59.0994,438146.0
2022-08-10 10:50:00,60.13,60.28,60.02,60.14,293565.0,59.119,59.2665,59.0109,59.1289,293565.0
2022-08-10 11:00:00,60.14,60.64,60.12,60.55,458318.0,59.1289,59.6205,59.1092,59.532,458318.0
2022-08-10 11:10:00,60.55,60.6,60.42,60.59,352445.0,59.532,59.5811,59.4042,59.5713,352445.0
2022-08-10 11:20:00,60.59,60.99,60.58,60.98,543193.0,59.5713,59.9646,59.5615,59.9547,543193.0
2022-08-10 11:30:00,60.98,61.19,60.9,61.04,476017.0,59.9547,60.1612,59.8761,60.0137,476017.0
2022-08-10 11:40:00,61.04,61.19,60.9,61.11,309402.0,60.0137,60.1612,59.8761,60.0826,309402.0
2022-08-10 11:50:00,61.1,61.3,61.03,61.21,301802.0,60.0727,60.2694,60.0039,60.1809,301802.0
2022-08-10 12:00:00,61.19,61.29,61.16,61.22,229903.0,60.1612,60.2595,60.1317,60.1907,229903.0
2022-08-10 12:10:00,61.22,61.3,60.91,60.93,321552.0,60.1907,60.2694,59.8859,59.9056,321552.0
2022-08-10 12:20:00,60.93,60.96,60.79,60.9,210779.0,59.9056,59.9351,59.7679,59.8761,210779.0
2022-08-10 12:30:00,60.89,60.9,60.8,60.88,98167.0,59.8663,59.8761,59.7778,59.8564,98167.0
2022-08-10 12:40:00,60.88,60.99,60.72,60.81,202886.0,59.8564,59.9646,59.6991,59.7876,202886.0
2022-08-10 12:50:00,60.81,60.84,60.7,60.84,104996.0,59.7876,59.8171,59.6795,59.8171,104996.0
2022-08-10 13:00:00,60.84,60.93,60.68,60.91,126690.0,59.8171,59.9056,59.6598,59.8859,126690.0
2022-08-10 13:10:00,60.9,61.13,60.89,61.13,126241.0,59.8761,60.1022,59.8663,60.1022,126241.0
2022-08-10 13:20:00,61.12,61.23,61.06,61.14,211649.0,60.0924,60.2005,60.0334,60.1121,211649.0
2022-08-10 13:30:00,61.14,61.24,61.07,61.23,180821.0,60.1121,60.2104,60.0432,60.2005,180821.0
2022-08-10 13:40:00,61.23,61.34,61.13,61.34,168587.0,60.2005,60.3087,60.1022,60.3087,168587.0
2022-08-10 13:50:00,61.33,61.42,61.3,61.4,212894.0,60.2989,60.3873,60.2694,60.3677,212894.0
2022-08-10 14:00:00,61.41,61.48,61.31,61.42,234268.0,60.3775,60.4463,60.2792,60.3873,234268.0
2022-08-10 14:10:00,61.43,61.44,61.28,61.35,121560.0,60.3972,60.407,60.2497,60.3185,121560.0
2022-08-10 14:20:00,61.35,61.45,61.32,61.44,144793.0,60.3185,60.4168,60.289,60.407,144793.0
2022-08-10 14:30:00,61.44,61.57,61.33,61.49,182655.0,60.407,60.5348,60.2989,60.4562,182655.0
2022-08-10 14:40:00,61.5,61.54,61.35,61.35,132403.0,60.466,60.5053,60.3185,60.3185,132403.0
2022-08-10 14:50:00,61.35,61.44,61.26,61.28,120853.0,60.3185,60.407,60.23,60.2497,120853.0
2022-08-10 15:00:00,61.27,61.3,61.19,61.21,197328.0,60.2399,60.2694,60.1612,60.1809,197328.0
2022-08-10 15:10:00,61.21,61.44,61.2,61.42,207840.0,60.1809,60.407,60.171,60.3873,207840.0
2022-08-10 15:20:00,61.42,61.49,61.36,61.47,219538.0,60.3873,60.4562,60.3284,60.4365,219538.0
2022-08-10 15:30:00,61.47,61.54,61.36,61.49,318074.0,60.4365,60.5053,60.3284,60.4562,318074.0
2022-08-10 15:40:00,61.49,61.49,61.28,61.3,429785.0,60.4562,60.4562,60.2497,60.2694,429785.0
2022-08-10 15:50:00,61.3,61.43,61.23,61.39,1089732.0,60.2694,60.3972,60.2005,60.3579,1089732.0
2022-08-11 09:30:00,62.02,63.09,62.0,63.05,1253826.0,60.9773,62.0293,60.9576,61.9899,1253826.0
2022-08-11 09:40:00,63.06,63.31,62.88,63.22,1225086.0,61.9998,62.2456,61.8228,62.1571,1225086.0
2022-08-11 09:50:00,63.24,63.31,63.05,63.15,571036.0,62.1767,62.2456,61.9899,62.0883,571036.0
2022-08-11 10:00:00,63.15,63.65,63.05,63.55,670854.0,62.0883,62.5799,61.9899,62.4815,670854.0
2022-08-11 10:10:00,63.56,64.01,63.5,63.99,703720.0,62.4914,62.9338,62.4324,62.9141,703720.0
2022-08-11 10:20:00,63.98,63.99,63.64,63.71,373810.0,62.9043,62.9141,62.57,62.6388,373810.0
2022-08-11 10:30:00,63.72,64.11,63.69,63.85,520588.0,62.6487,63.0321,62.6192,62.7765,520588.0
2022-08-11 10:40:00,63.84,63.88,63.54,63.58,421185.0,62.7667,62.806,62.4717,62.511,421185.0
2022-08-11 10:50:00,63.59,63.98,63.58,63.71,343966.0,62.5209,62.9043,62.511,62.6388,343966.0
2022-08-11 11:00:00,63.7,63.72,62.86,62.93,581737.0,62.629,62.6487,61.8031,61.872,581737.0
2022-08-11 11:10:00,62.93,63.08,62.52,62.54,318298.0,61.872,62.0194,61.4689,61.4885,318298.0
2022-08-11 11:20:00,62.54,62.89,62.53,62.88,253709.0,61.4885,61.8326,61.4787,61.8228,253709.0
2022-08-11 11:30:00,62.88,63.1,62.85,62.9,243903.0,61.8228,62.0391,61.7933,61.8425,243903.0
2022-08-11 11:40:00,62.9,63.08,62.68,62.73,184939.0,61.8425,62.0194,61.6262,61.6753,184939.0
2022-08-11 11:50:00,62.72,62.72,62.49,62.56,202267.0,61.6655,61.6655,61.4394,61.5082,202267.0
2022-08-11 12:00:00,62.57,62.81,62.56,62.65,137644.0,61.518,61.754,61.5082,61.5967,137644.0
2022-08-11 12:10:00,62.65,62.71,62.48,62.62,147542.0,61.5967,61.6557,61.4295,61.5672,147542.0
2022-08-11 12:20:00,62.61,62.78,62.46,62.77,182453.0,61.5573,61.7245,61.4099,61.7147,182453.0
2022-08-11 12:30:00,62.77,62.93,62.76,62.85,130305.0,61.7147,61.872,61.7048,61.7933,130305.0
2022-08-11 12:40:00,62.85,62.9,62.72,62.82,103643.0,61.7933,61.8425,61.6655,61.7638,103643.0
2022-08-11 12:50:00,62.82,62.94,62.81,62.91,117159.0,61.7638,61.8818,61.754,61.8523,117159.0
2022-08-11 13:00:00,62.93,62.96,62.61,62.61,134353.0,61.872,61.9015,61.5573,61.5573,134353.0
2022-08-11 13:10:00,62.61,62.86,62.6,62.86,129500.0,61.5573,61.8031,61.5475,61.8031,129500.0
2022-08-11 13:20:00,62.85,62.91,62.72,62.8,116483.0,61.7933,61.8523,61.6655,61.7441,116483.0
2022-08-11 13:30:00,62.8,62.88,62.69,62.84,150512.0,61.7441,61.8228,61.636,61.7835,150512.0
2022-08-11 13:40:00,62.84,63.0,62.8,62.95,161238.0,61.7835,61.9408,61.7441,61.8916,161238.0
2022-08-11 13:50:00,62.95,63.0,62.83,62.94,188856.0,61.8916,61.9408,61.7736,61.8818,188856.0
2022-08-11 14:00:00,62.93,62.96,62.8,62.94,202664.0,61.872,61.9015,61.7441,61.8818,202664.0
2022-08-11 14:10:00,62.95,63.2,62.89,63.17,263170.0,61.8916,62.1374,61.8326,62.1079,263170.0
2022-08-11 14:20:00,63.15,63.27,63.1,63.22,151853.0,62.0883,62.2062,62.0391,62.1571,151853.0
2022-08-11 14:30:00,63.23,63.24,62.93,62.95,192318.0,62.1669,62.1767,61.872,61.8916,192318.0
2022-08-11 14:40:00,62.95,62.98,62.72,62.78,190733.0,61.8916,61.9211,61.6655,61.7245,190733.0
2022-08-11 14:50:00,62.78,62.78,62.55,62.7,232460.0,61.7245,61.7245,61.4983,61.6458,232460.0
2022-08-11 15:00:00,62.69,62.72,62.54,62.62,143419.0,61.636,61.6655,61.4885,61.5672,143419.0
2022-08-11 15:10:00,62.65,62.66,62.44,62.64,166887.0,61.5967,61.6065,61.3902,61.5868,166887.0
2022-08-11 15:20:00,62.64,62.69,62.49,62.63,205935.0,61.5868,61.636,61.4394,61.577,205935.0
2022-08-11 15:30:00,62.62,62.69,62.38,62.38,305627.0,61.5672,61.636,61.3312,61.3312,305627.0
2022-08-11 15:40:00,62.39,62.45,62.19,62.27,524697.0,61.341,61.4,61.1444,61.2231,524697.0
2022-08-11 15:50:00,62.26,62.55,62.2,62.31,1165091.0,61.2132,61.4983,61.1542,61.2624,1165091.0
2022-08-12 09:30:00,62.7,62.79,62.23,62.79,716851.0,61.6458,61.7343,61.1837,61.7343,716851.0
2022-08-12 09:40:00,62.8,63.59,62.8,63.22,649027.0,61.7441,62.5209,61.7441,62.1571,649027.0
2022-08-12 09:50:00,63.23,63.55,63.2,63.35,320457.0,62.1669,62.4815,62.1374,62.2849,320457.0
2022-08-12 10:00:00,63.35,63.58,63.06,63.54,432671.0,62.2849,62.511,61.9998,62.4717,432671.0
2022-08-12 10:10:00,63.55,64.07,63.52,64.02,486093.0,62.4815,62.9928,62.452,62.9436,486093.0
2022-08-12 10:20:00,64.03,64.16,63.83,63.96,731961.0,62.9535,63.0813,62.7568,62.8846,731961.0
2022-08-12 10:30:00,63.96,64.09,63.72,63.76,316600.0,62.8846,63.0125,62.6487,62.688,316600.0
2022-08-12 10:40:00,63.77,63.78,63.51,63.7,245768.0,62.6978,62.7077,62.4422,62.629,245768.0
2022-08-12 10:50:00,63.7,63.79,63.68,63.77,139175.0,62.629,62.7175,62.6094,62.6978,139175.0
2022-08-12 11:00:00,63.77,64.0,63.65,63.98,284551.0,62.6978,62.924,62.5799,62.9043,284551.0
2022-08-12 11:10:00,63.99,64.27,63.94,64.21,355506.0,62.9141,63.1894,62.865,63.1304,355506.0
2022-08-12 11:20:00,64.2,64.43,64.2,64.33,278107.0,63.1206,63.3467,63.1206,63.2484,278107.0
2022-08-12 11:30:00,64.34,64.49,64.28,64.47,222145.0,63.2583,63.4057,63.1993,63.3861,222145.0
2022-08-12 11:40:00,64.46,64.55,64.37,64.43,259747.0,63.3762,63.4647,63.2878,63.3467,259747.0
2022-08-12 11:50:00,64.44,64.55,64.33,64.4,185013.0,63.3566,63.4647,63.2484,63.3172,185013.0
2022-08-12 12:00:00,64.4,64.48,64.33,64.44,166968.0,63.3172,63.3959,63.2484,63.3566,166968.0
2022-08-12 12:10:00,64.45,64.46,64.3,64.37,141724.0,63.3664,63.3762,63.2189,63.2878,141724.0
2022-08-12 12:20:00,64.37,64.76,64.36,64.75,339787.0,63.2878,63.6712,63.2779,63.6614,339787.0
2022-08-12 12:30:00,64.76,64.87,64.65,64.82,214491.0,63.6712,63.7793,63.563,63.7302,214491.0
2022-08-12 12:40:00,64.81,64.99,64.78,64.89,258633.0,63.7204,63.8973,63.6909,63.799,258633.0
2022-08-12 12:50:00,64.89,64.92,64.8,64.84,226213.0,63.799,63.8285,63.7105,63.7498,226213.0
2022-08-12 13:00:00,64.84,65.13,64.77,65.08,375155.0,63.7498,64.035,63.681,63.9858,375155.0
2022-08-12 13:10:00,65.08,65.34,65.02,65.31,321957.0,63.9858,64.2414,63.9268,64.2119,321957.0
2022-08-12 13:20:00,65.31,65.42,65.28,65.3,280434.0,64.2119,64.3201,64.1825,64.2021,280434.0
2022-08-12 13:30:00,65.3,65.38,65.06,65.17,235741.0,64.2021,64.2808,63.9661,64.0743,235741.0
2022-08-12 13:40:00,65.17,65.22,65.1,65.16,131527.0,64.0743,64.1235,64.0055,64.0645,131527.0
2022-08-12 13:50:00,65.16,65.23,65.12,65.14,129211.0,64.0645,64.1333,64.0251,64.0448,129211.0
2022-08-12 14:00:00,65.15,65.15,65.04,65.11,115339.0,64.0546,64.0546,63.9465,64.0153,115339.0
2022-08-12 14:10:00,65.1,65.15,64.97,65.01,137710.0,64.0055,64.0546,63.8777,63.917,137710.0
2022-08-12 14:20:00,65.01,65.03,64.9,64.97,171803.0,63.917,63.9367,63.8088,63.8777,171803.0
2022-08-12 14:30:00,64.98,65.14,64.95,65.12,161867.0,63.8875,64.0448,63.858,64.0251,161867.0
2022-08-12 14:40:00,65.13,65.29,65.11,65.26,190044.0,64.035,64.1923,64.0153,64.1628,190044.0
2022-08-12 14:50:00,65.26,65.32,65.13,65.13,143593.0,64.1628,64.2218,64.035,64.035,143593.0
2022-08-12 15:00:00,65.13,65.2,65.01,65.17,177701.0,64.035,64.1038,63.917,64.0743,177701.0
2022-08-12 15:10:00,65.18,65.24,65.12,65.2,183322.0,64.0841,64.1431,64.0251,64.1038,183322.0
2022-08-12 15:20:00,65.2,65.25,65.1,65.14,232810.0,64.1038,64.153,64.0055,64.0448,232810.0
2022-08-12 15:30:00,65.14,65.2,65.1,65.19,281220.0,64.0448,64.1038,64.0055,64.094,281220.0
2022-08-12 15:40:00,65.18,65.19,64.9,64.92,607899.0,64.0841,64.094,63.8088,63.8285,607899.0
2022-08-12 15:50:00,64.92,65.07,64.88,65.06,995720.0,63.8285,63.976,63.7892,63.9661,995720.0
2022-08-15 09:30:00,64.72,65.12,64.67,64.91,557750.0,63.6319,64.0251,63.5827,63.8187,557750.0
2022-08-15 09:40:00,64.9,64.93,63.95,64.02,602398.0,63.8088,63.8383,62.8748,62.9436,602398.0
2022-08-15 09:50:00,64.01,64.67,63.91,64.57,400636.0,62.9338,63.5827,62.8355,63.4844,400636.0
2022-08-15 10:00:00,64.56,64.57,64.27,64.52,241074.0,63.4746,63.4844,63.1894,63.4352,241074.0
2022-08-15 10:10:00,64.54,64.61,64.13,64.27,231264.0,63.4549,63.5237,63.0518,63.1894,231264.0
2022-08-15 10:20:00,64.27,64.27,64.02,64.14,270263.0,63.1894,63.1894,62.9436,63.0616,270263.0
2022-08-15 10:30:00,64.13,64.47,64.12,64.25,148256.0,63.0518,63.3861,63.042,63.1698,148256.0
2022-08-15 10:40:00,64.25,64.39,64.08,64.08,128277.0,63.1698,63.3074,63.0026,63.0026,128277.0
2022-08-15 10:50:00,64.08,64.25,63.98,64.12,313682.0,63.0026,63.1698,62.9043,63.042,313682.0
2022-08-15 11:00:00,64.11,64.23,64.01,64.09,150315.0,63.0321,63.1501,62.9338,63.0125,150315.0
2022-08-15 11:10:00,64.09,64.11,63.89,64.05,164179.0,63.0125,63.0321,62.8158,62.9731,164179.0
2022-08-15 11:20:00,64.06,64.23,64.02,64.15,165437.0,62.983,63.1501,62.9436,63.0714,165437.0
2022-08-15 11:30:00,64.16,64.52,64.12,64.48,244697.0,63.0813,63.4352,63.042,63.3959,244697.0
2022-08-15 11:40:00,64.47,64.74,64.38,64.66,221980.0,63.3861,63.6515,63.2976,63.5729,221980.0
2022-08-15 11:50:00,64.67,64.76,64.57,64.7,118042.0,63.5827,63.6712,63.4844,63.6122,118042.0
2022-08-15 12:00:00,64.7,64.74,64.62,64.67,153296.0,63.6122,63.6515,63.5335,63.5827,153296.0
2022-08-15 12:10:00,64.67,64.7,64.4,64.47,181923.0,63.5827,63.6122,63.3172,63.3861,181923.0
2022-08-15 12:20:00,64.48,64.53,64.39,64.41,74017.0,63.3959,63.4451,63.3074,63.3271,74017.0
2022-08-15 12:30:00,64.41,64.44,64.26,64.28,125597.0,63.3271,63.3566,63.1796,63.1993,125597.0
2022-08-15 12:40:00,64.29,64.46,64.23,64.41,129853.0,63.2091,63.3762,63.1501,63.3271,129853.0
2022-08-15 12:50:00,64.43,64.72,64.41,64.7,130809.0,63.3467,63.6319,63.3271,63.6122,130809.0
2022-08-15 13:00:00,64.7,64.84,64.59,64.83,170604.0,63.6122,63.7498,63.5041,63.74,170604.0
2022-08-15 13:10:00,64.84,64.88,64.78,64.78,80239.0,63.7498,63.7892,63.6909,63.6909,80239.0
2022-08-15 13:20:00,64.79,64.8,64.63,64.65,81487.0,63.7007,63.7105,63.5434,63.563,81487.0
2022-08-15 13:30:00,64.64,64.69,64.44,64.44,112218.0,63.5532,63.6024,63.3566,63.3566,112218.0
2022-08-15 13:40:00,64.44,64.48,64.35,64.37,138781.0,63.3566,63.3959,63.2681,63.2878,138781.0
2022-08-15 13:50:00,64.38,64.48,64.32,64.48,113669.0,63.2976,63.3959,63.2386,63.3959,113669.0
2022-08-15 14:00:00,64.49,64.52,64.37,64.37,98618.0,63.4057,63.4352,63.2878,63.2878,98618.0
2022-08-15 14:10:00,64.37,64.47,64.35,64.44,55467.0,63.2878,63.3861,63.2681,63.3566,55467.0
2022-08-15 14:20:00,64.44,64.52,64.37,64.51,84924.0,63.3566,63.4352,63.2878,63.4254,84924.0
2022-08-15 14:30:00,64.52,64.66,64.46,64.63,90446.0,63.4352,63.5729,63.3762,63.5434,90446.0
2022-08-15 14:40:00,64.62,64.62,64.55,64.6,69825.0,63.5335,63.5335,63.4647,63.5139,69825.0
2022-08-15 14:50:00,64.61,64.64,64.56,64.61,62787.0,63.5237,63.5532,63.4746,63.5237,62787.0
2022-08-15 15:00:00,64.62,64.74,64.58,64.7,93354.0,63.5335,63.6515,63.4942,63.6122,93354.0
2022-08-15 15:10:00,64.7,64.95,64.66,64.89,154363.0,63.6122,63.858,63.5729,63.799,154363.0
2022-08-15 15:20:00,64.89,64.95,64.81,64.85,161125.0,63.799,63.858,63.7204,63.7597,161125.0
2022-08-15 15:30:00,64.85,64.88,64.76,64.83,174395.0,63.7597,63.7892,63.6712,63.74,174395.0
2022-08-15 15:40:00,64.82,64.93,64.76,64.91,183621.0,63.7302,63.8383,63.6712,63.8187,183621.0
2022-08-15 15:50:00,64.91,64.93,64.64,64.71,599087.0,63.8187,63.8383,63.5532,63.622,599087.0
2022-08-16 09:30:00,64.12,64.45,63.75,63.88,582372.0,63.042,63.3664,62.6782,62.806,582372.0
2022-08-16 09:40:00,63.88,63.9,63.46,63.46,316922.0,62.806,62.8257,62.3931,62.3931,316922.0
2022-08-16 09:50:00,63.46,63.97,63.41,63.9,281737.0,62.3931,62.8945,62.3439,62.8257,281737.0
2022-08-16 10:00:00,63.89,63.89,63.54,63.64,251060.0,62.8158,62.8158,62.4717,62.57,251060.0
2022-08-16 10:10:00,63.64,63.9,63.52,63.74,270458.0,62.57,62.8257,62.452,62.6683,270458.0
2022-08-16 10:20:00,63.73,63.76,63.48,63.52,197461.0,62.6585,62.688,62.4127,62.452,197461.0
2022-08-16 10:30:00,63.52,63.54,63.22,63.32,250355.0,62.452,62.4717,62.1571,62.2554,250355.0
2022-08-16 10:40:00,63.3,63.67,63.26,63.63,166735.0,62.2357,62.5995,62.1964,62.5602,166735.0
2022-08-16 10:50:00,63.62,63.73,63.41,63.5,146249.0,62.5504,62.6585,62.3439,62.4324,146249.0
2022-08-16 11:00:00,63.49,63.61,63.44,63.49,85878.0,62.4225,62.5405,62.3734,62.4225,85878.0
2022-08-16 11:10:00,63.48,63.92,63.47,63.92,120225.0,62.4127,62.8453,62.4029,62.8453,120225.0
2022-08-16 11:20:00,63.92,64.0,63.78,64.0,261192.0,62.8453,62.924,62.7077,62.924,261192.0
2022-08-16 11:30:00,64.01,64.19,63.97,64.1,169848.0,62.9338,63.1108,62.8945,63.0223,169848.0
2022-08-16 11:40:00,64.1,64.11,64.0,64.01,67909.0,63.0223,63.0321,62.924,62.9338,67909.0
2022-08-16 11:50:00,64.0,64.3,64.0,64.28,101645.0,62.924,63.2189,62.924,63.1993,101645.0
2022-08-16 12:00:00,64.27,64.32,64.18,64.2,119555.0,63.1894,63.2386,63.1009,63.1206,119555.0
2022-08-16 12:10:00,64.19,64.34,64.13,64.31,188363.0,63.1108,63.2583,63.0518,63.2288,188363.0
2022-08-16 12:20:00,64.3,64.38,64.2,64.23,109602.0,63.2189,63.2976,63.1206,63.1501,109602.0
2022-08-16 12:30:00,64.22,64.31,64.17,64.2,64605.0,63.1403,63.2288,63.0911,63.1206,64605.0
2022-08-16 12:40:00,64.2,64.23,64.07,64.09,128185.0,63.1206,63.1501,62.9928,63.0125,128185.0
2022-08-16 12:50:00,64.08,64.22,64.04,64.15,65485.0,63.0026,63.1403,62.9633,63.0714,65485.0
2022-08-16 13:00:00,64.16,64.32,64.13,64.31,85673.0,63.0813,63.2386,63.0518,63.2288,85673.0
2022-08-16 13:10:00,64.32,64.36,64.26,64.29,114160.0,63.2386,63.2779,63.1796,63.2091,114160.0
2022-08-16 13:20:00,64.29,64.32,64.17,64.2,70622.0,63.2091,63.2386,63.0911,63.1206,70622.0
2022-08-16 13:30:00,64.2,64.47,64.16,64.45,101163.0,63.1206,63.3861,63.0813,63.3664,101163.0
2022-08-16 13:40:00,64.44,64.49,64.34,64.39,77657.0,63.3566,63.4057,63.2583,63.3074,77657.0
2022-08-16 13:50:00,64.38,64.52,64.36,64.48,145845.0,63.2976,63.4352,63.2779,63.3959,145845.0
2022-08-16 14:00:00,64.48,64.56,64.43,64.49,120132.0,63.3959,63.4746,63.3467,63.4057,120132.0
2022-08-16 14:10:00,64.49,64.55,64.47,64.48,77334.0,63.4057,63.4647,63.3861,63.3959,77334.0
2022-08-16 14:20:00,64.48,64.48,64.32,64.38,112574.0,63.3959,63.3959,63.2386,63.2976,112574.0
2022-08-16 14:30:00,64.39,64.39,63.91,63.92,242592.0,63.3074,63.3074,62.8355,62.8453,242592.0
2022-08-16 14:40:00,63.91,63.91,63.46,63.56,370303.0,62.8355,62.8355,62.3931,62.4914,370303.0
2022-08-16 14:50:00,63.57,63.61,63.45,63.57,228382.0,62.5012,62.5405,62.3832,62.5012,228382.0
2022-08-16 15:00:00,63.56,63.62,63.4,63.58,171980.0,62.4914,62.5504,62.3341,62.511,171980.0
2022-08-16 15:10:00,63.57,63.65,63.5,63.65,115437.0,62.5012,62.5799,62.4324,62.5799,115437.0
2022-08-16 15:20:00,63.65,63.84,63.59,63.79,121758.0,62.5799,62.7667,62.5209,62.7175,121758.0
2022-08-16 15:30:00,63.8,63.96,63.78,63.88,174368.0,62.7273,62.8846,62.7077,62.806,174368.0
2022-08-16 15:40:00,63.89,63.94,63.76,63.92,199903.0,62.8158,62.865,62.688,62.8453,199903.0
2022-08-16 15:50:00,63.92,64.03,63.8,63.86,497308.0,62.8453,62.9535,62.7273,62.7863,497308.0
2022-08-17 09:30:00,62.83,62.83,61.97,62.37,686231.0,61.7736,61.7736,60.9281,61.3214,686231.0
2022-08-17 09:40:00,62.38,62.42,61.91,61.92,443561.0,61.3312,61.3705,60.8691,60.8789,443561.0
2022-08-17 09:50:00,61.92,61.99,61.73,61.89,296261.0,60.8789,60.9478,60.6921,60.8494,296261.0
2022-08-17 10:00:00,61.88,61.88,61.57,61.59,451931.0,60.8396,60.8396,60.5348,60.5545,451931.0
2022-08-17 10:10:00,61.58,61.63,60.95,61.07,791502.0,60.5447,60.5938,59.9253,60.0432,791502.0
2022-08-17 10:20:00,61.09,61.41,61.05,61.34,383887.0,60.0629,60.3775,60.0236,60.3087,383887.0
2022-08-17 10:30:00,61.34,61.37,60.98,61.06,263984.0,60.3087,60.3382,59.9547,60.0334,263984.0
2022-08-17 10:40:00,61.07,61.43,61.06,61.29,195809.0,60.0432,60.3972,60.0334,60.2595,195809.0
2022-08-17 10:50:00,61.28,61.32,60.96,60.98,281629.0,60.2497,60.289,59.9351,59.9547,281629.0
2022-08-17 11:00:00,60.98,61.13,60.89,60.97,264332.0,59.9547,60.1022,59.8663,59.9449,264332.0
2022-08-17 11:10:00,60.97,61.15,60.86,61.11,213289.0,59.9449,60.1219,59.8368,60.0826,213289.0
2022-08-17 11:20:00,61.11,61.28,61.04,61.15,196004.0,60.0826,60.2497,60.0137,60.1219,196004.0
2022-08-17 11:30:00,61.15,61.23,61.0,61.01,262370.0,60.1219,60.2005,59.9744,59.9842,262370.0
2022-08-17 11:40:00,61.0,61.05,60.76,60.89,345492.0,59.9744,60.0236,59.7384,59.8663,345492.0
2022-08-17 11:50:00,60.88,60.92,60.77,60.85,261868.0,59.8564,59.8958,59.7483,59.8269,261868.0
2022-08-17 12:00:00,60.85,61.07,60.84,60.99,199735.0,59.8269,60.0432,59.8171,59.9646,199735.0
2022-08-17 12:10:00,60.98,60.99,60.84,60.88,116017.0,59.9547,59.9646,59.8171,59.8564,116017.0
2022-08-17 12:20:00,60.89,61.16,60.88,61.15,138826.0,59.8663,60.1317,59.8564,60.1219,138826.0
2022-08-17 12:30:00,61.16,61.5,61.14,61.45,194962.0,60.1317,60.466,60.1121,60.4168,194962.0
2022-08-17 12:40:00,61.45,61.45,61.31,61.33,104694.0,60.4168,60.4168,60.2792,60.2989,104694.0
2022-08-17 12:50:00,61.33,61.36,61.28,61.32,159964.0,60.2989,60.3284,60.2497,60.289,159964.0
2022-08-17 13:00:00,61.32,61.35,61.17,61.19,199434.0,60.289,60.3185,60.1416,60.1612,199434.0
2022-08-17 13:10:00,61.18,61.28,61.14,61.16,126140.0,60.1514,60.2497,60.1121,60.1317,126140.0
2022-08-17 13:20:00,61.15,61.37,61.14,61.35,128238.0,60.1219,60.3382,60.1121,60.3185,128238.0
2022-08-17 13:30:00,61.34,61.39,61.19,61.25,120729.0,60.3087,60.3579,60.1612,60.2202,120729.0
2022-08-17 13:40:00,61.24,61.27,61.19,61.22,105080.0,60.2104,60.2399,60.1612,60.1907,105080.0
2022-08-17 13:50:00,61.23,61.3,61.21,61.27,104950.0,60.2005,60.2694,60.1809,60.2399,104950.0
2022-08-17 14:00:00,61.27,61.68,61.18,61.45,487161.0,60.2399,60.643,60.1514,60.4168,487161.0
2022-08-17 14:10:00,61.46,61.71,61.37,61.61,331807.0,60.4267,60.6725,60.3382,60.5742,331807.0
2022-08-17 14:20:00,61.6,61.74,61.43,61.72,185291.0,60.5643,60.702,60.3972,60.6823,185291.0
2022-08-17 14:30:00,61.73,62.14,61.68,62.12,368605.0,60.6921,61.0952,60.643,61.0756,368605.0
2022-08-17 14:40:00,62.14,62.14,61.8,61.89,271827.0,61.0952,61.0952,60.761,60.8494,271827.0
2022-08-17 14:50:00,61.9,61.95,61.76,61.77,219270.0,60.8593,60.9084,60.7216,60.7315,219270.0
2022-08-17 15:00:00,61.76,61.94,61.75,61.8,150025.0,60.7216,60.8986,60.7118,60.761,150025.0
2022-08-17 15:10:00,61.81,61.83,61.5,61.5,244213.0,60.7708,60.7905,60.466,60.466,244213.0
2022-08-17 15:20:00,61.5,61.74,61.46,61.7,179484.0,60.466,60.702,60.4267,60.6626,179484.0
2022-08-17 15:30:00,61.7,61.7,61.52,61.55,179808.0,60.6626,60.6626,60.4857,60.5152,179808.0
2022-08-17 15:40:00,61.56,61.67,61.51,61.55,261634.0,60.525,60.6331,60.4758,60.5152,261634.0
2022-08-17 15:50:00,61.57,61.79,61.53,61.62,991661.0,60.5348,60.7511,60.4955,60.584,991661.0
2022-08-18 09:30:00,61.68,62.02,61.25,61.97,536755.0,60.643,60.9773,60.2202,60.9281,536755.0
2022-08-18 09:40:00,61.98,62.18,61.62,61.65,313389.0,60.9379,61.1346,60.584,60.6135,313389.0
2022-08-18 09:50:00,61.64,62.03,61.59,61.86,208816.0,60.6036,60.9871,60.5545,60.82,208816.0
2022-08-18 10:00:00,61.86,62.11,61.66,61.94,171274.0,60.82,61.0657,60.6233,60.8986,171274.0
2022-08-18 10:10:00,61.94,62.28,61.81,62.26,215969.0,60.8986,61.2329,60.7708,61.2132,215969.0
2022-08-18 10:20:00,62.28,62.41,62.17,62.26,142761.0,61.2329,61.3607,61.1247,61.2132,142761.0
2022-08-18 10:30:00,62.26,62.5,62.14,62.45,183891.0,61.2132,61.4492,61.0952,61.4,183891.0
2022-08-18 10:40:00,62.45,62.82,62.44,62.81,245060.0,61.4,61.7638,61.3902,61.754,245060.0
2022-08-18 10:50:00,62.82,62.94,62.68,62.8,213637.0,61.7638,61.8818,61.6262,61.7441,213637.0
2022-08-18 11:00:00,62.8,62.98,62.66,62.94,179188.0,61.7441,61.9211,61.6065,61.8818,179188.0
2022-08-18 11:10:00,62.94,63.21,62.89,62.95,339146.0,61.8818,62.1473,61.8326,61.8916,339146.0
2022-08-18 11:20:00,62.97,63.04,62.81,62.94,163103.0,61.9113,61.9801,61.754,61.8818,163103.0
2022-08-18 11:30:00,62.94,63.13,62.9,63.04,219460.0,61.8818,62.0686,61.8425,61.9801,219460.0
2022-08-18 11:40:00,63.03,63.08,62.87,63.04,139209.0,61.9703,62.0194,61.813,61.9801,139209.0
2022-08-18 11:50:00,63.05,63.15,62.99,63.06,158272.0,61.9899,62.0883,61.931,61.9998,158272.0
2022-08-18 12:00:00,63.05,63.15,62.99,63.03,115955.0,61.9899,62.0883,61.931,61.9703,115955.0
2022-08-18 12:10:00,63.03,63.04,62.89,62.98,116840.0,61.9703,61.9801,61.8326,61.9211,116840.0
2022-08-18 12:20:00,62.99,63.0,62.65,62.82,228148.0,61.931,61.9408,61.5967,61.7638,228148.0
2022-08-18 12:30:00,62.82,62.87,62.76,62.82,164396.0,61.7638,61.813,61.7048,61.7638,164396.0
2022-08-18 12:40:00,62.82,62.84,62.56,62.76,174769.0,61.7638,61.7835,61.5082,61.7048,174769.0
2022-08-18 12:50:00,62.77,62.99,62.76,62.93,135339.0,61.7147,61.931,61.7048,61.872,135339.0
2022-08-18 13:00:00,62.93,63.1,62.83,63.1,142765.0,61.872,62.0391,61.7736,62.0391,142765.0
2022-08-18 13:10:00,63.1,63.16,62.94,63.15,224889.0,62.0391,62.0981,61.8818,62.0883,224889.0
2022-08-18 13:20:00,63.15,63.21,63.06,63.17,236560.0,62.0883,62.1473,61.9998,62.1079,236560.0
2022-08-18 13:30:00,63.18,63.41,63.16,63.41,149012.0,62.1178,62.3439,62.0981,62.3439,149012.0
2022-08-18 13:40:00,63.4,63.42,63.23,63.3,135644.0,62.3341,62.3537,62.1669,62.2357,135644.0
2022-08-18 13:50:00,63.3,63.37,63.23,63.27,131906.0,62.2357,62.3046,62.1669,62.2062,131906.0
2022-08-18 14:00:00,63.27,63.3,63.16,63.28,178911.0,62.2062,62.2357,62.0981,62.2161,178911.0
2022-08-18 14:10:00,63.29,63.35,63.21,63.23,135002.0,62.2259,62.2849,62.1473,62.1669,135002.0
2022-08-18 14:20:00,63.22,63.24,63.02,63.05,129438.0,62.1571,62.1767,61.9604,61.9899,129438.0
2022-08-18 14:30:00,63.04,63.04,62.93,62.96,177157.0,61.9801,61.9801,61.872,61.9015,177157.0
2022-08-18 14:40:00,62.95,63.08,62.93,63.05,143067.0,61.8916,62.0194,61.872,61.9899,143067.0
2022-08-18 14:50:00,63.05,63.15,63.01,63.05,107849.0,61.9899,62.0883,61.9506,61.9899,107849.0
2022-08-18 15:00:00,63.05,63.11,62.98,63.09,133594.0,61.9899,62.0489,61.9211,62.0293,133594.0
2022-08-18 15:10:00,63.09,63.28,63.01,63.24,206920.0,62.0293,62.2161,61.9506,62.1767,206920.0
2022-08-18 15:20:00,63.24,63.25,63.1,63.2,155496.0,62.1767,62.1866,62.0391,62.1374,155496.0
2022-08-18 15:30:00,63.2,63.27,63.11,63.18,190161.0,62.1374,62.2062,62.0489,62.1178,190161.0
2022-08-18 15:40:00,63.19,63.19,63.11,63.14,268381.0,62.1276,62.1276,62.0489,62.0784,268381.0
2022-08-18 15:50:00,63.13,63.14,62.9,63.0,797903.0,62.0686,62.0784,61.8425,61.9408,797903.0
2022-08-19 09:30:00,61.79,62.25,61.54,61.61,1072837.0,60.7511,61.2034,60.5053,60.5742,1072837.0
2022-08-19 09:40:00,61.6,61.65,60.98,61.05,477303.0,60.5643,60.6135,59.9547,60.0236,477303.0
2022-08-19 09:50:00,61.05,61.47,61.02,61.44,461574.0,60.0236,60.4365,59.9941,60.407,461574.0
2022-08-19 10:00:00,61.44,61.55,61.16,61.17,426077.0,60.407,60.5152,60.1317,60.1416,426077.0
2022-08-19 10:10:00,61.18,61.33,61.05,61.22,274278.0,60.1514,60.2989,60.0236,60.1907,274278.0
2022-08-19 10:20:00,61.21,61.33,60.92,61.12,373847.0,60.1809,60.2989,59.8958,60.0924,373847.0
2022-08-19 10:30:00,61.13,61.18,60.92,60.99,165430.0,60.1022,60.1514,59.8958,59.9646,165430.0
2022-08-19 10:40:00,60.98,61.13,60.88,61.06,150358.0,59.9547,60.1022,59.8564,60.0334,150358.0
2022-08-19 10:50:00,61.05,61.06,60.77,60.83,227538.0,60.0236,60.0334,59.7483,59.8073,227538.0
2022-08-19 11:00:00,60.83,60.91,60.75,60.76,165938.0,59.8073,59.8859,59.7286,59.7384,165938.0
2022-08-19 11:10:00,60.76,60.9,60.71,60.89,190684.0,59.7384,59.8761,59.6893,59.8663,190684.0
2022-08-19 11:20:00,60.89,61.07,60.86,60.97,289961.0,59.8663,60.0432,59.8368,59.9449,289961.0
2022-08-19 11:30:00,60.98,61.02,60.76,60.91,169717.0,59.9547,59.9941,59.7384,59.8859,169717.0
2022-08-19 11:40:00,60.91,61.09,60.81,61.06,146085.0,59.8859,60.0629,59.7876,60.0334,146085.0
2022-08-19 11:50:00,61.07,61.1,60.83,60.83,132362.0,60.0432,60.0727,59.8073,59.8073,132362.0
2022-08-19 12:00:00,60.82,60.87,60.78,60.79,121888.0,59.7974,59.8466,59.7581,59.7679,121888.0
2022-08-19 12:10:00,60.79,60.93,60.78,60.86,97796.0,59.7679,59.9056,59.7581,59.8368,97796.0
2022-08-19 12:20:00,60.86,60.97,60.79,60.82,134670.0,59.8368,59.9449,59.7679,59.7974,134670.0
2022-08-19 12:30:00,60.82,60.93,60.74,60.92,156183.0,59.7974,59.9056,59.7188,59.8958,156183.0
2022-08-19 12:40:00,60.92,60.93,60.79,60.81,87332.0,59.8958,59.9056,59.7679,59.7876,87332.0
2022-08-19 12:50:00,60.81,60.95,60.78,60.88,105636.0,59.7876,59.9253,59.7581,59.8564,105636.0
2022-08-19 13:00:00,60.89,60.97,60.79,60.84,108111.0,59.8663,59.9449,59.7679,59.8171,108111.0
2022-08-19 13:10:00,60.83,60.85,60.68,60.68,112949.0,59.8073,59.8269,59.6598,59.6598,112949.0
2022-08-19 13:20:00,60.67,60.7,60.56,60.58,210538.0,59.65,59.6795,59.5418,59.5615,210538.0
2022-08-19 13:30:00,60.57,60.58,60.43,60.49,169764.0,59.5516,59.5615,59.414,59.473,169764.0
2022-08-19 13:40:00,60.49,60.6,60.48,60.52,78211.0,59.473,59.5811,59.4632,59.5025,78211.0
2022-08-19 13:50:00,60.52,60.6,60.49,60.53,178695.0,59.5025,59.5811,59.473,59.5123,178695.0
2022-08-19 14:00:00,60.53,60.54,60.42,60.46,113246.0,59.5123,59.5221,59.4042,59.4435,113246.0
2022-08-19 14:10:00,60.46,60.46,60.32,60.35,105527.0,59.4435,59.4435,59.3058,59.3353,105527.0
2022-08-19 14:20:00,60.34,60.41,60.28,60.39,103583.0,59.3255,59.3943,59.2665,59.3747,103583.0
2022-08-19 14:30:00,60.39,60.49,60.35,60.43,86627.0,59.3747,59.473,59.3353,59.414,86627.0
2022-08-19 14:40:00,60.42,60.49,60.38,60.47,124940.0,59.4042,59.473,59.3648,59.4533,124940.0
2022-08-19 14:50:00,60.48,60.51,60.35,60.4,156128.0,59.4632,59.4926,59.3353,59.3845,156128.0
2022-08-19 15:00:00,60.41,60.5,60.28,60.31,148135.0,59.3943,59.4828,59.2665,59.296,148135.0
2022-08-19 15:10:00,60.32,60.47,60.31,60.39,170215.0,59.3058,59.4533,59.296,59.3747,170215.0
2022-08-19 15:20:00,60.39,60.5,60.37,60.5,172833.0,59.3747,59.4828,59.355,59.4828,172833.0
2022-08-19 15:30:00,60.5,60.6,60.46,60.5,316460.0,59.4828,59.5811,59.4435,59.4828,316460.0
2022-08-19 15:40:00,60.49,60.52,60.41,60.52,374320.0,59.473,59.5025,59.3943,59.5025,374320.0
2022-08-19 15:50:00,60.52,60.63,60.43,60.51,1112596.0,59.5025,59.6106,59.414,59.4926,1112596.0
2022-08-22 09:30:00,59.56,59.61,58.71,58.96,994547.0,58.5586,58.6078,57.7229,57.9687,994547.0
2022-08-22 09:40:00,58.97,59.31,58.87,59.21,439181.0,57.9785,58.3128,57.8802,58.2145,439181.0
2022-08-22 09:50:00,59.17,59.45,59.06,59.35,390337.0,58.1752,58.4505,58.067,58.3522,390337.0
2022-08-22 10:00:00,59.36,59.36,59.04,59.14,265083.0,58.362,58.362,58.0474,58.1457,265083.0
2022-08-22 10:10:00,59.15,59.18,58.92,58.94,311668.0,58.1555,58.185,57.9294,57.949,311668.0
2022-08-22 10:20:00,58.94,58.97,58.72,58.78,176163.0,57.949,57.9785,57.7327,57.7917,176163.0
2022-08-22 10:30:00,58.77,58.91,58.6,58.9,161442.0,57.7819,57.9195,57.6148,57.9097,161442.0
2022-08-22 10:40:00,58.91,59.13,58.85,59.06,182619.0,57.9195,58.1359,57.8606,58.067,182619.0
2022-08-22 10:50:00,59.05,59.07,58.79,58.85,160927.0,58.0572,58.0769,57.8016,57.8606,160927.0
2022-08-22 11:00:00,58.85,58.94,58.8,58.82,110958.0,57.8606,57.949,57.8114,57.8311,110958.0
2022-08-22 11:10:00,58.81,58.87,58.69,58.74,116783.0,57.8212,57.8802,57.7032,57.7524,116783.0
2022-08-22 11:20:00,58.73,58.85,58.63,58.65,126017.0,57.7426,57.8606,57.6443,57.6639,126017.0
2022-08-22 11:30:00,58.65,58.76,58.57,58.62,178960.0,57.6639,57.7721,57.5853,57.6344,178960.0
2022-08-22 11:40:00,58.62,58.73,58.55,58.6,142343.0,57.6344,57.7426,57.5656,57.6148,142343.0
2022-08-22 11:50:00,58.61,58.81,58.6,58.78,126942.0,57.6246,57.8212,57.6148,57.7917,126942.0
2022-08-22 12:00:00,58.77,58.91,58.66,58.67,127100.0,57.7819,57.9195,57.6738,57.6836,127100.0
2022-08-22 12:10:00,58.67,58.77,58.6,58.74,135262.0,57.6836,57.7819,57.6148,57.7524,135262.0
2022-08-22 12:20:00,58.75,58.8,58.65,58.65,129664.0,57.7622,57.8114,57.6639,57.6639,129664.0
2022-08-22 12:30:00,58.66,58.74,58.61,58.71,110208.0,57.6738,57.7524,57.6246,57.7229,110208.0
2022-08-22 12:40:00,58.71,58.71,58.49,58.61,167006.0,57.7229,57.7229,57.5066,57.6246,167006.0
2022-08-22 12:50:00,58.6,58.62,58.54,58.61,94091.0,57.6148,57.6344,57.5558,57.6246,94091.0
2022-08-22 13:00:00,58.62,58.65,58.38,58.4,165181.0,57.6344,57.6639,57.3985,57.4181,165181.0
2022-08-22 13:10:00,58.39,58.45,58.32,58.42,130980.0,57.4083,57.4673,57.3395,57.4378,130980.0
2022-08-22 13:20:00,58.42,58.45,58.3,58.34,111101.0,57.4378,57.4673,57.3198,57.3591,111101.0
2022-08-22 13:30:00,58.32,58.34,58.22,58.29,108428.0,57.3395,57.3591,57.2411,57.31,108428.0
2022-08-22 13:40:00,58.28,58.43,58.27,58.39,182484.0,57.3001,57.4476,57.2903,57.4083,182484.0
2022-08-22 13:50:00,58.39,58.48,58.37,58.41,135801.0,57.4083,57.4968,57.3886,57.428,135801.0
2022-08-22 14:00:00,58.4,58.41,58.27,58.34,159870.0,57.4181,57.428,57.2903,57.3591,159870.0
2022-08-22 14:10:00,58.34,58.48,58.32,58.45,103809.0,57.3591,57.4968,57.3395,57.4673,103809.0
2022-08-22 14:20:00,58.47,58.48,58.34,58.35,97314.0,57.4869,57.4968,57.3591,57.369,97314.0
2022-08-22 14:30:00,58.35,58.35,58.18,58.2,107159.0,57.369,57.369,57.2018,57.2215,107159.0
2022-08-22 14:40:00,58.2,58.2,58.1,58.13,137095.0,57.2215,57.2215,57.1232,57.1527,137095.0
2022-08-22 14:50:00,58.13,58.24,58.11,58.22,144122.0,57.1527,57.2608,57.133,57.2411,144122.0
2022-08-22 15:00:00,58.22,58.34,58.2,58.23,229732.0,57.2411,57.3591,57.2215,57.251,229732.0
2022-08-22 15:10:00,58.23,58.29,58.09,58.09,172302.0,57.251,57.31,57.1133,57.1133,172302.0
2022-08-22 15:20:00,58.09,58.17,58.05,58.07,222312.0,57.1133,57.192,57.074,57.0937,222312.0
2022-08-22 15:30:00,58.06,58.19,57.96,58.18,408723.0,57.0838,57.2117,56.9855,57.2018,408723.0
2022-08-22 15:40:00,58.17,58.19,57.99,58.17,476965.0,57.192,57.2117,57.015,57.192,476965.0
2022-08-22 15:50:00,58.17,58.41,58.15,58.33,1331882.0,57.192,57.428,57.1723,57.3493,1331882.0
2022-08-23 09:30:00,58.32,58.76,58.32,58.58,355448.0,57.3395,57.7721,57.3395,57.5951,355448.0
2022-08-23 09:40:00,58.6,59.03,58.38,58.83,462690.0,57.6148,58.0375,57.3985,57.8409,462690.0
2022-08-23 09:50:00,58.84,59.25,58.79,58.91,316960.0,57.8507,58.2538,57.8016,57.9195,316960.0
2022-08-23 10:00:00,58.9,59.15,58.59,59.06,445112.0,57.9097,58.1555,57.6049,58.067,445112.0
2022-08-23 10:10:00,59.06,59.29,59.0,59.08,505703.0,58.067,58.2932,58.008,58.0867,505703.0
2022-08-23 10:20:00,59.07,59.19,58.75,58.78,202444.0,58.0769,58.1948,57.7622,57.7917,202444.0
2022-08-23 10:30:00,58.79,58.86,58.58,58.58,187740.0,57.8016,57.8704,57.5951,57.5951,187740.0
2022-08-23 10:40:00,58.59,58.87,58.54,58.77,197436.0,57.6049,57.8802,57.5558,57.7819,197436.0
2022-08-23 10:50:00,58.77,58.89,58.51,58.53,199348.0,57.7819,57.8999,57.5263,57.5459,199348.0
2022-08-23 11:00:00,58.53,58.61,58.35,58.56,218142.0,57.5459,57.6246,57.369,57.5754,218142.0
2022-08-23 11:10:00,58.55,58.71,58.5,58.63,213201.0,57.5656,57.7229,57.5164,57.6443,213201.0
2022-08-23 11:20:00,58.63,58.76,58.52,58.52,308427.0,57.6443,57.7721,57.5361,57.5361,308427.0
2022-08-23 11:30:00,58.53,58.62,58.49,58.55,258935.0,57.5459,57.6344,57.5066,57.5656,258935.0
2022-08-23 11:40:00,58.55,58.58,58.39,58.5,223483.0,57.5656,57.5951,57.4083,57.5164,223483.0
2022-08-23 11:50:00,58.48,58.51,58.26,58.27,294685.0,57.4968,57.5263,57.2805,57.2903,294685.0
2022-08-23 12:00:00,58.27,58.32,58.07,58.26,276600.0,57.2903,57.3395,57.0937,57.2805,276600.0
2022-08-23 12:10:00,58.26,58.27,57.98,58.0,284047.0,57.2805,57.2903,57.0052,57.0248,284047.0
2022-08-23 12:20:00,58.01,58.09,57.96,57.98,230598.0,57.0347,57.1133,56.9855,57.0052,230598.0
2022-08-23 12:30:00,57.97,58.11,57.96,58.1,218878.0,56.9954,57.133,56.9855,57.1232,218878.0
2022-08-23 12:40:00,58.1,58.16,58.03,58.08,151754.0,57.1232,57.1822,57.0543,57.1035,151754.0
2022-08-23 12:50:00,58.08,58.35,58.08,58.32,90686.0,57.1035,57.369,57.1035,57.3395,90686.0
2022-08-23 13:00:00,58.32,58.32,58.11,58.14,94074.0,57.3395,57.3395,57.133,57.1625,94074.0
2022-08-23 13:10:00,58.14,58.16,58.0,58.01,228069.0,57.1625,57.1822,57.0248,57.0347,228069.0
2022-08-23 13:20:00,58.01,58.19,57.98,58.12,180347.0,57.0347,57.2117,57.0052,57.1428,180347.0
2022-08-23 13:30:00,58.13,58.18,58.0,58.02,195035.0,57.1527,57.2018,57.0248,57.0445,195035.0
2022-08-23 13:40:00,58.02,58.09,57.99,58.04,144386.0,57.0445,57.1133,57.015,57.0642,144386.0
2022-08-23 13:50:00,58.04,58.23,57.98,58.2,120068.0,57.0642,57.251,57.0052,57.2215,120068.0
2022-08-23 14:00:00,58.2,58.23,58.11,58.15,109365.0,57.2215,57.251,57.133,57.1723,109365.0
2022-08-23 14:10:00,58.16,58.22,58.11,58.21,87474.0,57.1822,57.2411,57.133,57.2313,87474.0
2022-08-23 14:20:00,58.2,58.35,58.19,58.27,87927.0,57.2215,57.369,57.2117,57.2903,87927.0
2022-08-23 14:30:00,58.27,58.28,58.08,58.21,170983.0,57.2903,57.3001,57.1035,57.2313,170983.0
2022-08-23 14:40:00,58.21,58.26,58.09,58.12,82745.0,57.2313,57.2805,57.1133,57.1428,82745.0
2022-08-23 14:50:00,58.11,58.11,58.0,58.07,180933.0,57.133,57.133,57.0248,57.0937,180933.0
2022-08-23 15:00:00,58.07,58.13,58.01,58.13,144265.0,57.0937,57.1527,57.0347,57.1527,144265.0
2022-08-23 15:10:00,58.12,58.19,58.06,58.16,227660.0,57.1428,57.2117,57.0838,57.1822,227660.0
2022-08-23 15:20:00,58.16,58.17,58.02,58.06,183207.0,57.1822,57.192,57.0445,57.0838,183207.0
2022-08-23 15:30:00,58.07,58.09,57.97,58.0,265269.0,57.0937,57.1133,56.9954,57.0248,265269.0
2022-08-23 15:40:00,58.0,58.08,57.95,58.01,410592.0,57.0248,57.1035,56.9757,57.0347,410592.0
2022-08-23 15:50:00,58.0,58.01,57.76,57.86,1310161.0,57.0248,57.0347,56.7889,56.8872,1310161.0
2022-08-24 09:30:00,57.83,58.08,57.36,58.02,822714.0,56.8577,57.1035,56.3956,57.0445,822714.0
2022-08-24 09:40:00,58.01,58.02,57.59,57.65,319075.0,57.0347,57.0445,56.6217,56.6807,319075.0
2022-08-24 09:50:00,57.65,57.81,57.56,57.7,242979.0,56.6807,56.838,56.5922,56.7299,242979.0
2022-08-24 10:00:00,57.73,57.97,57.55,57.94,280312.0,56.7594,56.9954,56.5824,56.9659,280312.0
2022-08-24 10:10:00,57.92,58.2,57.92,58.19,229865.0,56.9462,57.2215,56.9462,57.2117,229865.0
2022-08-24 10:20:00,58.19,58.21,58.02,58.03,100904.0,57.2117,57.2313,57.0445,57.0543,100904.0
2022-08-24 10:30:00,58.02,58.18,57.95,58.05,157285.0,57.0445,57.2018,56.9757,57.074,157285.0
2022-08-24 10:40:00,58.04,58.04,57.87,57.91,173526.0,57.0642,57.0642,56.897,56.9364,173526.0
2022-08-24 10:50:00,57.92,58.15,57.86,58.02,117546.0,56.9462,57.1723,56.8872,57.0445,117546.0
2022-08-24 11:00:00,58.03,58.13,57.93,58.09,125494.0,57.0543,57.1527,56.956,57.1133,125494.0
2022-08-24 11:10:00,58.09,58.43,58.08,58.3,158399.0,57.1133,57.4476,57.1035,57.3198,158399.0
2022-08-24 11:20:00,58.31,58.36,58.21,58.29,138683.0,57.3296,57.3788,57.2313,57.31,138683.0
2022-08-24 11:30:00,58.3,58.34,58.19,58.25,89908.0,57.3198,57.3591,57.2117,57.2706,89908.0
2022-08-24 11:40:00,58.26,58.38,58.26,58.35,67222.0,57.2805,57.3985,57.2805,57.369,67222.0
2022-08-24 11:50:00,58.32,58.38,58.24,58.34,86722.0,57.3395,57.3985,57.2608,57.3591,86722.0
2022-08-24 12:00:00,58.34,58.45,58.29,58.36,82951.0,57.3591,57.4673,57.31,57.3788,82951.0
2022-08-24 12:10:00,58.37,58.41,58.28,58.3,69110.0,57.3886,57.428,57.3001,57.3198,69110.0
2022-08-24 12:20:00,58.29,58.37,58.26,58.35,108440.0,57.31,57.3886,57.2805,57.369,108440.0
2022-08-24 12:30:00,58.34,58.37,58.22,58.26,124371.0,57.3591,57.3886,57.2411,57.2805,124371.0
2022-08-24 12:40:00,58.26,58.27,58.05,58.11,126627.0,57.2805,57.2903,57.074,57.133,126627.0
2022-08-24 12:50:00,58.11,58.11,57.98,58.03,82386.0,57.133,57.133,57.0052,57.0543,82386.0
2022-08-24 13:00:00,58.02,58.12,57.98,58.11,144640.0,57.0445,57.1428,57.0052,57.133,144640.0
2022-08-24 13:10:00,58.11,58.13,58.02,58.03,72059.0,57.133,57.1527,57.0445,57.0543,72059.0
2022-08-24 13:20:00,58.01,58.04,57.9,57.93,160462.0,57.0347,57.0642,56.9265,56.956,160462.0
2022-08-24 13:30:00,57.92,58.0,57.88,57.96,111731.0,56.9462,57.0248,56.9069,56.9855,111731.0
2022-08-24 13:40:00,57.96,58.02,57.93,57.99,123136.0,56.9855,57.0445,56.956,57.015,123136.0
2022-08-24 13:50:00,57.99,58.04,57.93,57.98,75434.0,57.015,57.0642,56.956,57.0052,75434.0
2022-08-24 14:00:00,57.98,58.06,57.94,58.03,77392.0,57.0052,57.0838,56.9659,57.0543,77392.0
2022-08-24 14:10:00,58.05,58.07,57.98,58.01,97687.0,57.074,57.0937,57.0052,57.0347,97687.0
2022-08-24 14:20:00,58.01,58.08,57.95,58.05,91845.0,57.0347,57.1035,56.9757,57.074,91845.0
2022-08-24 14:30:00,58.05,58.06,57.94,58.05,107699.0,57.074,57.0838,56.9659,57.074,107699.0
2022-08-24 14:40:00,58.05,58.14,58.02,58.13,112731.0,57.074,57.1625,57.0445,57.1527,112731.0
2022-08-24 14:50:00,58.12,58.23,58.11,58.16,91192.0,57.1428,57.251,57.133,57.1822,91192.0
2022-08-24 15:00:00,58.16,58.25,58.08,58.21,144990.0,57.1822,57.2706,57.1035,57.2313,144990.0
2022-08-24 15:10:00,58.22,58.32,58.17,58.32,113383.0,57.2411,57.3395,57.192,57.3395,113383.0
2022-08-24 15:20:00,58.31,58.35,58.26,58.33,82830.0,57.3296,57.369,57.2805,57.3493,82830.0
2022-08-24 15:30:00,58.33,58.57,58.33,58.52,212454.0,57.3493,57.5853,57.3493,57.5361,212454.0
2022-08-24 15:40:00,58.52,58.53,58.39,58.4,200157.0,57.5361,57.5459,57.4083,57.4181,200157.0
2022-08-24 15:50:00,58.4,58.48,58.29,58.31,552349.0,57.4181,57.4968,57.31,57.3296,552349.0
2022-08-25 09:30:00,58.6,59.73,58.58,59.64,847412.0,57.6148,58.7258,57.5951,58.6373,847412.0
2022-08-25 09:40:00,59.64,59.78,59.37,59.51,326070.0,58.6373,58.7749,58.3718,58.5095,326070.0
2022-08-25 09:50:00,59.52,60.05,59.5,59.95,467031.0,58.5193,59.0404,58.4996,58.9421,467031.0
2022-08-25 10:00:00,59.95,60.19,59.92,60.13,362677.0,58.9421,59.178,58.9126,59.119,362677.0
2022-08-25 10:10:00,60.14,60.23,59.99,60.05,190348.0,59.1289,59.2174,58.9814,59.0404,190348.0
2022-08-25 10:20:00,60.04,60.54,60.01,60.5,340989.0,59.0306,59.5221,59.0011,59.4828,340989.0
2022-08-25 10:30:00,60.51,60.75,60.45,60.75,381387.0,59.4926,59.7286,59.4337,59.7286,381387.0
2022-08-25 10:40:00,60.74,60.94,60.72,60.93,374371.0,59.7188,59.9154,59.6991,59.9056,374371.0
2022-08-25 10:50:00,60.93,60.97,60.63,60.71,152392.0,59.9056,59.9449,59.6106,59.6893,152392.0
2022-08-25 11:00:00,60.71,60.71,60.42,60.47,221282.0,59.6893,59.6893,59.4042,59.4533,221282.0
2022-08-25 11:10:00,60.47,60.57,60.23,60.32,264370.0,59.4533,59.5516,59.2174,59.3058,264370.0
2022-08-25 11:20:00,60.32,60.48,60.15,60.43,164923.0,59.3058,59.4632,59.1387,59.414,164923.0
2022-08-25 11:30:00,60.43,60.58,60.26,60.57,202713.0,59.414,59.5615,59.2469,59.5516,202713.0
2022-08-25 11:40:00,60.56,60.72,60.52,60.66,158028.0,59.5418,59.6991,59.5025,59.6401,158028.0
2022-08-25 11:50:00,60.65,60.66,60.47,60.62,106758.0,59.6303,59.6401,59.4533,59.6008,106758.0
2022-08-25 12:00:00,60.61,60.68,60.49,60.49,141240.0,59.591,59.6598,59.473,59.473,141240.0
2022-08-25 12:10:00,60.49,60.53,60.27,60.36,153077.0,59.473,59.5123,59.2567,59.3452,153077.0
2022-08-25 12:20:00,60.36,60.45,60.29,60.44,87584.0,59.3452,59.4337,59.2763,59.4238,87584.0
2022-08-25 12:30:00,60.44,60.5,60.37,60.44,51386.0,59.4238,59.4828,59.355,59.4238,51386.0
2022-08-25 12:40:00,60.43,60.49,60.31,60.37,84497.0,59.414,59.473,59.296,59.355,84497.0
2022-08-25 12:50:00,60.38,60.63,60.37,60.63,54842.0,59.3648,59.6106,59.355,59.6106,54842.0
2022-08-25 13:00:00,60.63,60.75,60.58,60.64,138927.0,59.6106,59.7286,59.5615,59.6205,138927.0
2022-08-25 13:10:00,60.64,60.69,60.58,60.66,64278.0,59.6205,59.6696,59.5615,59.6401,64278.0
2022-08-25 13:20:00,60.67,60.69,60.57,60.66,101273.0,59.65,59.6696,59.5516,59.6401,101273.0
2022-08-25 13:30:00,60.66,60.85,60.65,60.83,117394.0,59.6401,59.8269,59.6303,59.8073,117394.0
2022-08-25 13:40:00,60.82,60.92,60.81,60.85,89621.0,59.7974,59.8958,59.7876,59.8269,89621.0
2022-08-25 13:50:00,60.85,60.86,60.78,60.8,58842.0,59.8269,59.8368,59.7581,59.7778,58842.0
2022-08-25 14:00:00,60.8,60.81,60.69,60.79,88938.0,59.7778,59.7876,59.6696,59.7679,88938.0
2022-08-25 14:10:00,60.78,60.87,60.76,60.81,66649.0,59.7581,59.8466,59.7384,59.7876,66649.0
2022-08-25 14:20:00,60.82,60.86,60.78,60.81,63974.0,59.7974,59.8368,59.7581,59.7876,63974.0
2022-08-25 14:30:00,60.8,60.82,60.66,60.68,96520.0,59.7778,59.7974,59.6401,59.6598,96520.0
2022-08-25 14:40:00,60.67,60.68,60.56,60.61,94233.0,59.65,59.6598,59.5418,59.591,94233.0
2022-08-25 14:50:00,60.61,60.66,60.53,60.63,89307.0,59.591,59.6401,59.5123,59.6106,89307.0
2022-08-25 15:00:00,60.64,60.66,60.53,60.55,103517.0,59.6205,59.6401,59.5123,59.532,103517.0
2022-08-25 15:10:00,60.54,60.69,60.51,60.69,112379.0,59.5221,59.6696,59.4926,59.6696,112379.0
2022-08-25 15:20:00,60.69,60.85,60.68,60.84,193066.0,59.6696,59.8269,59.6598,59.8171,193066.0
2022-08-25 15:30:00,60.84,61.03,60.78,61.03,265464.0,59.8171,60.0039,59.7581,60.0039,265464.0
2022-08-25 15:40:00,61.03,61.19,61.0,61.14,435608.0,60.0039,60.1612,59.9744,60.1121,435608.0
2022-08-25 15:50:00,61.14,61.27,61.05,61.21,1038807.0,60.1121,60.2399,60.0236,60.1809,1038807.0
2022-08-26 09:30:00,61.07,61.22,60.17,60.42,400744.0,60.0432,60.1907,59.1584,59.4042,400744.0
2022-08-26 09:40:00,60.42,60.49,60.08,60.16,362893.0,59.4042,59.473,59.0699,59.1485,362893.0
2022-08-26 09:50:00,60.16,60.42,60.05,60.15,365642.0,59.1485,59.4042,59.0404,59.1387,365642.0
2022-08-26 10:00:00,60.15,60.7,59.62,60.7,553546.0,59.1387,59.6795,58.6176,59.6795,553546.0
2022-08-26 10:10:00,60.69,60.81,60.07,60.11,298800.0,59.6696,59.7876,59.06,59.0994,298800.0
2022-08-26 10:20:00,60.12,60.19,59.33,59.41,362393.0,59.1092,59.178,58.3325,58.4111,362393.0
2022-08-26 10:30:00,59.4,59.4,58.83,58.87,380791.0,58.4013,58.4013,57.8409,57.8802,380791.0
2022-08-26 10:40:00,58.88,59.06,58.85,58.98,238059.0,57.8901,58.067,57.8606,57.9884,238059.0
2022-08-26 10:50:00,58.98,59.09,58.82,58.97,206109.0,57.9884,58.0965,57.8311,57.9785,206109.0
2022-08-26 11:00:00,58.97,59.04,58.61,58.63,260154.0,57.9785,58.0474,57.6246,57.6443,260154.0
2022-08-26 11:10:00,58.62,58.77,58.54,58.56,225858.0,57.6344,57.7819,57.5558,57.5754,225858.0
2022-08-26 11:20:00,58.55,58.74,58.33,58.61,274443.0,57.5656,57.7524,57.3493,57.6246,274443.0
2022-08-26 11:30:00,58.62,58.76,58.56,58.64,196527.0,57.6344,57.7721,57.5754,57.6541,196527.0
2022-08-26 11:40:00,58.63,58.86,58.54,58.81,146112.0,57.6443,57.8704,57.5558,57.8212,146112.0
2022-08-26 11:50:00,58.82,58.93,58.71,58.76,210341.0,57.8311,57.9392,57.7229,57.7721,210341.0
2022-08-26 12:00:00,58.77,58.77,58.54,58.58,188065.0,57.7819,57.7819,57.5558,57.5951,188065.0
2022-08-26 12:10:00,58.57,58.64,58.38,58.46,163471.0,57.5853,57.6541,57.3985,57.4771,163471.0
2022-08-26 12:20:00,58.46,58.46,58.25,58.42,213592.0,57.4771,57.4771,57.2706,57.4378,213592.0
2022-08-26 12:30:00,58.41,58.47,58.27,58.36,123141.0,57.428,57.4869,57.2903,57.3788,123141.0
2022-08-26 12:40:00,58.37,58.59,58.33,58.56,263679.0,57.3886,57.6049,57.3493,57.5754,263679.0
2022-08-26 12:50:00,58.57,58.57,58.43,58.49,147295.0,57.5853,57.5853,57.4476,57.5066,147295.0
2022-08-26 13:00:00,58.48,58.66,58.45,58.52,120633.0,57.4968,57.6738,57.4673,57.5361,120633.0
2022-08-26 13:10:00,58.52,58.57,58.43,58.47,93933.0,57.5361,57.5853,57.4476,57.4869,93933.0
2022-08-26 13:20:00,58.46,58.55,58.4,58.42,215673.0,57.4771,57.5656,57.4181,57.4378,215673.0
2022-08-26 13:30:00,58.42,58.43,58.27,58.32,181798.0,57.4378,57.4476,57.2903,57.3395,181798.0
2022-08-26 13:40:00,58.32,58.33,58.2,58.3,164987.0,57.3395,57.3493,57.2215,57.3198,164987.0
2022-08-26 13:50:00,58.31,58.36,58.24,58.25,118475.0,57.3296,57.3788,57.2608,57.2706,118475.0
2022-08-26 14:00:00,58.24,58.31,58.13,58.16,110460.0,57.2608,57.3296,57.1527,57.1822,110460.0
2022-08-26 14:10:00,58.15,58.18,58.02,58.06,159172.0,57.1723,57.2018,57.0445,57.0838,159172.0
2022-08-26 14:20:00,58.06,58.23,58.06,58.11,196696.0,57.0838,57.251,57.0838,57.133,196696.0
2022-08-26 14:30:00,58.11,58.29,58.1,58.26,133691.0,57.133,57.31,57.1232,57.2805,133691.0
2022-08-26 14:40:00,58.26,58.35,58.19,58.28,127026.0,57.2805,57.369,57.2117,57.3001,127026.0
2022-08-26 14:50:00,58.29,58.32,58.22,58.29,106779.0,57.31,57.3395,57.2411,57.31,106779.0
2022-08-26 15:00:00,58.29,58.43,58.12,58.13,137428.0,57.31,57.4476,57.1428,57.1527,137428.0
2022-08-26 15:10:00,58.13,58.24,58.04,58.2,162701.0,57.1527,57.2608,57.0642,57.2215,162701.0
2022-08-26 15:20:00,58.19,58.25,58.04,58.05,181581.0,57.2117,57.2706,57.0642,57.074,181581.0
2022-08-26 15:30:00,58.05,58.07,57.89,57.96,521379.0,57.074,57.0937,56.9167,56.9855,521379.0
2022-08-26 15:40:00,57.95,57.98,57.66,57.77,451194.0,56.9757,57.0052,56.6906,56.7987,451194.0
2022-08-26 15:50:00,57.76,57.9,57.61,57.64,1347621.0,56.7889,56.9265,56.6414,56.6709,1347621.0
2022-08-29 09:30:00,57.19,57.82,57.01,57.5,636310.0,56.2285,56.8479,56.0515,56.5333,636310.0
2022-08-29 09:40:00,57.49,57.8,57.43,57.72,301740.0,56.5234,56.8282,56.4644,56.7496,301740.0
2022-08-29 09:50:00,57.74,58.0,57.63,57.78,319121.0,56.7692,57.0248,56.6611,56.8085,319121.0
2022-08-29 10:00:00,57.79,57.83,57.31,57.42,376773.0,56.8184,56.8577,56.3464,56.4546,376773.0
2022-08-29 10:10:00,57.41,57.82,57.35,57.74,270686.0,56.4448,56.8479,56.3858,56.7692,270686.0
2022-08-29 10:20:00,57.73,57.87,57.5,57.5,210245.0,56.7594,56.897,56.5333,56.5333,210245.0
2022-08-29 10:30:00,57.49,57.58,56.88,56.89,272687.0,56.5234,56.6119,55.9237,55.9335,272687.0
2022-08-29 10:40:00,56.89,56.98,56.76,56.91,301473.0,55.9335,56.022,55.8057,55.9532,301473.0
2022-08-29 10:50:00,56.92,57.01,56.65,56.82,249363.0,55.963,56.0515,55.6975,55.8647,249363.0
2022-08-29 11:00:00,56.81,57.01,56.62,56.7,278701.0,55.8549,56.0515,55.6681,55.7467,278701.0
2022-08-29 11:10:00,56.7,56.79,56.52,56.73,233984.0,55.7467,55.8352,55.5697,55.7762,233984.0
2022-08-29 11:20:00,56.72,56.94,56.68,56.86,178364.0,55.7664,55.9827,55.727,55.904,178364.0
2022-08-29 11:30:00,56.88,57.23,56.75,57.01,187830.0,55.9237,56.2678,55.7959,56.0515,187830.0
2022-08-29 11:40:00,57.0,57.02,56.68,56.84,159930.0,56.0417,56.0613,55.727,55.8844,159930.0
2022-08-29 11:50:00,56.85,57.09,56.79,57.03,142748.0,55.8942,56.1301,55.8352,56.0712,142748.0
2022-08-29 12:00:00,57.04,57.24,56.99,57.15,119093.0,56.081,56.2776,56.0318,56.1891,119093.0
2022-08-29 12:10:00,57.16,57.36,57.14,57.3,172902.0,56.199,56.3956,56.1793,56.3366,172902.0
2022-08-29 12:20:00,57.29,57.32,57.14,57.19,135553.0,56.3268,56.3563,56.1793,56.2285,135553.0
2022-08-29 12:30:00,57.17,57.17,56.94,57.03,154819.0,56.2088,56.2088,55.9827,56.0712,154819.0
2022-08-29 12:40:00,57.04,57.35,56.99,57.34,134061.0,56.081,56.3858,56.0318,56.3759,134061.0
2022-08-29 12:50:00,57.33,57.53,57.32,57.43,137057.0,56.3661,56.5628,56.3563,56.4644,137057.0
2022-08-29 13:00:00,57.43,57.59,57.42,57.48,150673.0,56.4644,56.6217,56.4546,56.5136,150673.0
2022-08-29 13:10:00,57.5,57.51,57.25,57.29,107388.0,56.5333,56.5431,56.2875,56.3268,107388.0
2022-08-29 13:20:00,57.28,57.36,57.23,57.36,89570.0,56.317,56.3956,56.2678,56.3956,89570.0
2022-08-29 13:30:00,57.33,57.49,57.33,57.39,71582.0,56.3661,56.5234,56.3661,56.4251,71582.0
2022-08-29 13:40:00,57.39,57.64,57.34,57.42,125514.0,56.4251,56.6709,56.3759,56.4546,125514.0
2022-08-29 13:50:00,57.42,57.5,57.4,57.49,124513.0,56.4546,56.5333,56.4349,56.5234,124513.0
2022-08-29 14:00:00,57.48,57.5,57.35,57.37,147364.0,56.5136,56.5333,56.3858,56.4054,147364.0
2022-08-29 14:10:00,57.34,57.43,57.15,57.18,125139.0,56.3759,56.4644,56.1891,56.2186,125139.0
2022-08-29 14:20:00,57.17,57.24,57.12,57.14,124331.0,56.2088,56.2776,56.1596,56.1793,124331.0
2022-08-29 14:30:00,57.15,57.39,57.11,57.33,147952.0,56.1891,56.4251,56.1498,56.3661,147952.0
2022-08-29 14:40:00,57.32,57.41,57.28,57.3,153433.0,56.3563,56.4448,56.317,56.3366,153433.0
2022-08-29 14:50:00,57.29,57.33,57.13,57.31,182716.0,56.3268,56.3661,56.1695,56.3464,182716.0
2022-08-29 15:00:00,57.3,57.54,57.29,57.36,141880.0,56.3366,56.5726,56.3268,56.3956,141880.0
2022-08-29 15:10:00,57.36,57.51,57.33,57.4,181436.0,56.3956,56.5431,56.3661,56.4349,181436.0
2022-08-29 15:20:00,57.4,57.4,57.22,57.24,112725.0,56.4349,56.4349,56.258,56.2776,112725.0
2022-08-29 15:30:00,57.23,57.27,57.14,57.26,196006.0,56.2678,56.3071,56.1793,56.2973,196006.0
2022-08-29 15:40:00,57.25,57.31,57.14,57.2,241882.0,56.2875,56.3464,56.1793,56.2383,241882.0
2022-08-29 15:50:00,57.2,57.22,56.86,57.0,1003849.0,56.2383,56.258,55.904,56.0417,1003849.0
2022-08-30 09:30:00,57.48,57.8,56.92,57.15,883948.0,56.5136,56.8282,55.963,56.1891,883948.0
2022-08-30 09:40:00,57.16,57.19,56.73,56.88,408402.0,56.199,56.2285,55.7762,55.9237,408402.0
2022-08-30 09:50:00,56.85,56.85,56.36,56.41,531673.0,55.8942,55.8942,55.4124,55.4616,531673.0
2022-08-30 10:00:00,56.41,56.7,56.22,56.31,300518.0,55.4616,55.7467,55.2748,55.3633,300518.0
2022-08-30 10:10:00,56.3,56.39,56.15,56.33,191632.0,55.3534,55.4419,55.206,55.3829,191632.0
2022-08-30 10:20:00,56.33,56.4,56.12,56.12,210500.0,55.3829,55.4517,55.1765,55.1765,210500.0
2022-08-30 10:30:00,56.12,56.17,55.79,55.88,417112.0,55.1765,55.2256,54.852,54.9405,417112.0
2022-08-30 10:40:00,55.88,55.97,55.62,55.66,244686.0,54.9405,55.029,54.6849,54.7242,244686.0
2022-08-30 10:50:00,55.67,56.23,55.58,56.2,247671.0,54.734,55.2846,54.6455,55.2551,247671.0
2022-08-30 11:00:00,56.2,56.33,56.04,56.16,240123.0,55.2551,55.3829,55.0978,55.2158,240123.0
2022-08-30 11:10:00,56.15,56.39,55.93,56.36,191608.0,55.206,55.4419,54.9897,55.4124,191608.0
2022-08-30 11:20:00,56.36,56.37,56.07,56.14,133921.0,55.4124,55.4223,55.1273,55.1961,133921.0
2022-08-30 11:30:00,56.12,56.38,56.05,56.21,158878.0,55.1765,55.4321,55.1076,55.2649,158878.0
2022-08-30 11:40:00,56.18,56.37,56.13,56.15,103668.0,55.2354,55.4223,55.1863,55.206,103668.0
2022-08-30 11:50:00,56.15,56.5,56.11,56.29,169799.0,55.206,55.5501,55.1666,55.3436,169799.0
2022-08-30 12:00:00,56.3,56.47,56.27,56.38,145415.0,55.3534,55.5206,55.3239,55.4321,145415.0
2022-08-30 12:10:00,56.37,56.65,56.33,56.49,162832.0,55.4223,55.6975,55.3829,55.5402,162832.0
2022-08-30 12:20:00,56.49,56.5,56.22,56.3,94681.0,55.5402,55.5501,55.2748,55.3534,94681.0
2022-08-30 12:30:00,56.29,56.29,56.06,56.14,91036.0,55.3436,55.3436,55.1175,55.1961,91036.0
2022-08-30 12:40:00,56.14,56.14,55.88,55.95,112905.0,55.1961,55.1961,54.9405,55.0093,112905.0
2022-08-30 12:50:00,55.96,56.03,55.93,55.99,121727.0,55.0191,55.088,54.9897,55.0486,121727.0
2022-08-30 13:00:00,55.99,56.08,55.92,55.97,101099.0,55.0486,55.1371,54.9798,55.029,101099.0
2022-08-30 13:10:00,55.96,55.98,55.85,55.86,120554.0,55.0191,55.0388,54.911,54.9208,120554.0
2022-08-30 13:20:00,55.86,55.98,55.85,55.98,115552.0,54.9208,55.0388,54.911,55.0388,115552.0
2022-08-30 13:30:00,55.97,56.08,55.92,56.03,125809.0,55.029,55.1371,54.9798,55.088,125809.0
2022-08-30 13:40:00,56.03,56.05,55.78,56.04,134659.0,55.088,55.1076,54.8422,55.0978,134659.0
2022-08-30 13:50:00,56.03,56.23,56.02,56.17,169816.0,55.088,55.2846,55.0781,55.2256,169816.0
2022-08-30 14:00:00,56.17,56.2,56.05,56.16,90990.0,55.2256,55.2551,55.1076,55.2158,90990.0
2022-08-30 14:10:00,56.16,56.25,56.12,56.15,94496.0,55.2158,55.3043,55.1765,55.206,94496.0
2022-08-30 14:20:00,56.15,56.17,55.96,55.98,96760.0,55.206,55.2256,55.0191,55.0388,96760.0
2022-08-30 14:30:00,55.97,56.16,55.97,56.11,108448.0,55.029,55.2158,55.029,55.1666,108448.0
2022-08-30 14:40:00,56.12,56.15,55.91,55.96,138514.0,55.1765,55.206,54.97,55.0191,138514.0
2022-08-30 14:50:00,55.96,56.1,55.9,56.0,100873.0,55.0191,55.1568,54.9602,55.0585,100873.0
2022-08-30 15:00:00,55.99,56.32,55.97,56.31,154937.0,55.0486,55.3731,55.029,55.3633,154937.0
2022-08-30 15:10:00,56.31,56.44,56.24,56.36,197649.0,55.3633,55.4911,55.2944,55.4124,197649.0
2022-08-30 15:20:00,56.36,56.38,56.2,56.22,159046.0,55.4124,55.4321,55.2551,55.2748,159046.0
2022-08-30 15:30:00,56.23,56.23,56.03,56.17,169626.0,55.2846,55.2846,55.088,55.2256,169626.0
2022-08-30 15:40:00,56.17,56.32,56.01,56.05,220895.0,55.2256,55.3731,55.0683,55.1076,220895.0
2022-08-30 15:50:00,56.04,56.39,55.87,56.31,1150805.0,55.0978,55.4419,54.9307,55.3633,1150805.0
2022-08-31 09:30:00,56.0,56.4,55.83,55.97,640922.0,55.0585,55.4517,54.8913,55.029,640922.0
2022-08-31 09:40:00,55.99,56.76,55.93,56.68,570289.0,55.0486,55.8057,54.9897,55.727,570289.0
2022-08-31 09:50:00,56.68,56.81,56.24,56.28,417050.0,55.727,55.8549,55.2944,55.3338,417050.0
2022-08-31 10:00:00,56.27,56.48,56.21,56.39,340813.0,55.3239,55.5304,55.2649,55.4419,340813.0
2022-08-31 10:10:00,56.4,56.9,56.34,56.58,340208.0,55.4517,55.9433,55.3928,55.6287,340208.0
2022-08-31 10:20:00,56.6,56.66,56.24,56.31,238607.0,55.6484,55.7074,55.2944,55.3633,238607.0
2022-08-31 10:30:00,56.3,56.42,56.11,56.16,292934.0,55.3534,55.4714,55.1666,55.2158,292934.0
2022-08-31 10:40:00,56.16,56.53,56.11,56.43,172483.0,55.2158,55.5796,55.1666,55.4812,172483.0
2022-08-31 10:50:00,56.38,56.45,56.04,56.1,153928.0,55.4321,55.5009,55.0978,55.1568,153928.0
2022-08-31 11:00:00,56.1,56.1,55.81,55.99,203471.0,55.1568,55.1568,54.8717,55.0486,203471.0
2022-08-31 11:10:00,55.98,56.21,55.92,56.2,144433.0,55.0388,55.2649,54.9798,55.2551,144433.0
2022-08-31 11:20:00,56.2,56.43,56.16,56.36,238707.0,55.2551,55.4812,55.2158,55.4124,238707.0
2022-08-31 11:30:00,56.36,56.51,56.26,56.37,283675.0,55.4124,55.5599,55.3141,55.4223,283675.0
2022-08-31 11:40:00,56.35,56.51,56.3,56.41,188319.0,55.4026,55.5599,55.3534,55.4616,188319.0
2022-08-31 11:50:00,56.41,56.63,56.37,56.55,191939.0,55.4616,55.6779,55.4223,55.5992,191939.0
2022-08-31 12:00:00,56.55,56.63,56.42,56.55,127092.0,55.5992,55.6779,55.4714,55.5992,127092.0
2022-08-31 12:10:00,56.55,56.73,56.45,56.59,99788.0,55.5992,55.7762,55.5009,55.6386,99788.0
2022-08-31 12:20:00,56.59,56.61,56.34,56.4,137065.0,55.6386,55.6582,55.3928,55.4517,137065.0
2022-08-31 12:30:00,56.42,56.57,56.39,56.43,115652.0,55.4714,55.6189,55.4419,55.4812,115652.0
2022-08-31 12:40:00,56.43,56.43,56.24,56.36,71436.0,55.4812,55.4812,55.2944,55.4124,71436.0
2022-08-31 12:50:00,56.36,56.37,56.22,56.32,79255.0,55.4124,55.4223,55.2748,55.3731,79255.0
2022-08-31 13:00:00,56.31,56.46,56.19,56.45,102498.0,55.3633,55.5107,55.2453,55.5009,102498.0
2022-08-31 13:10:00,56.45,56.49,56.25,56.29,111696.0,55.5009,55.5402,55.3043,55.3436,111696.0
2022-08-31 13:20:00,56.29,56.31,56.16,56.24,104661.0,55.3436,55.3633,55.2158,55.2944,104661.0
2022-08-31 13:30:00,56.24,56.26,56.09,56.11,90443.0,55.2944,55.3141,55.147,55.1666,90443.0
2022-08-31 13:40:00,56.12,56.18,56.01,56.15,70342.0,55.1765,55.2354,55.0683,55.206,70342.0
2022-08-31 13:50:00,56.14,56.26,56.13,56.24,86025.0,55.1961,55.3141,55.1863,55.2944,86025.0
2022-08-31 14:00:00,56.24,56.42,56.17,56.39,112074.0,55.2944,55.4714,55.2256,55.4419,112074.0
2022-08-31 14:10:00,56.39,56.42,56.29,56.33,88007.0,55.4419,55.4714,55.3436,55.3829,88007.0
2022-08-31 14:20:00,56.34,56.43,56.32,56.37,107524.0,55.3928,55.4812,55.3731,55.4223,107524.0
2022-08-31 14:30:00,56.36,56.37,56.2,56.22,123702.0,55.4124,55.4223,55.2551,55.2748,123702.0
2022-08-31 14:40:00,56.23,56.31,56.15,56.28,107082.0,55.2846,55.3633,55.206,55.3338,107082.0
2022-08-31 14:50:00,56.27,56.37,56.24,56.37,128873.0,55.3239,55.4223,55.2944,55.4223,128873.0
2022-08-31 15:00:00,56.37,56.69,56.28,56.67,221809.0,55.4223,55.7369,55.3338,55.7172,221809.0
2022-08-31 15:10:00,56.67,57.0,56.62,56.88,237746.0,55.7172,56.0417,55.6681,55.9237,237746.0
2022-08-31 15:20:00,56.87,56.87,56.65,56.78,189981.0,55.9138,55.9138,55.6975,55.8254,189981.0
2022-08-31 15:30:00,56.77,56.9,56.71,56.88,252075.0,55.8155,55.9433,55.7565,55.9237,252075.0
2022-08-31 15:40:00,56.88,57.16,56.79,57.01,419984.0,55.9237,56.199,55.8352,56.0515,419984.0
2022-08-31 15:50:00,57.02,57.08,56.45,56.53,1202114.0,56.0613,56.1203,55.5009,55.5796,1202114.0
2022-09-01 09:30:00,55.26,55.36,54.97,55.09,1113604.0,54.3309,54.4292,54.0458,54.1638,1113604.0
2022-09-01 09:40:00,55.08,55.72,55.06,55.39,658195.0,54.1539,54.7832,54.1343,54.4587,658195.0
2022-09-01 09:50:00,55.38,55.45,55.1,55.38,510439.0,54.4489,54.5177,54.1736,54.4489,510439.0
2022-09-01 10:00:00,55.37,55.52,54.89,54.93,602384.0,54.4391,54.5865,53.9671,54.0065,602384.0
2022-09-01 10:10:00,54.91,54.96,54.79,54.89,299667.0,53.9868,54.036,53.8688,53.9671,299667.0
2022-09-01 10:20:00,54.89,55.52,54.85,55.45,327981.0,53.9671,54.5865,53.9278,54.5177,327981.0
2022-09-01 10:30:00,55.45,55.64,55.3,55.4,285276.0,54.5177,54.7045,54.3702,54.4686,285276.0
2022-09-01 10:40:00,55.4,55.52,55.19,55.35,306980.0,54.4686,54.5865,54.2621,54.4194,306980.0
2022-09-01 10:50:00,55.35,55.58,55.22,55.39,324438.0,54.4194,54.6455,54.2916,54.4587,324438.0
2022-09-01 11:00:00,55.39,55.46,55.18,55.35,400163.0,54.4587,54.5276,54.2523,54.4194,400163.0
2022-09-01 11:10:00,55.35,55.37,55.17,55.19,342677.0,54.4194,54.4391,54.2424,54.2621,342677.0
2022-09-01 11:20:00,55.17,55.18,54.86,54.9,342104.0,54.2424,54.2523,53.9376,53.977,342104.0
2022-09-01 11:30:00,54.91,55.4,54.83,55.18,373780.0,53.9868,54.4686,53.9081,54.2523,373780.0
2022-09-01 11:40:00,55.16,55.24,55.06,55.18,176775.0,54.2326,54.3113,54.1343,54.2523,176775.0
2022-09-01 11:50:00,55.2,55.23,55.0,55.08,164148.0,54.2719,54.3014,54.0753,54.1539,164148.0
2022-09-01 12:00:00,55.09,55.29,55.06,55.27,162031.0,54.1638,54.3604,54.1343,54.3407,162031.0
2022-09-01 12:10:00,55.27,55.37,55.1,55.22,129083.0,54.3407,54.4391,54.1736,54.2916,129083.0
2022-09-01 12:20:00,55.22,55.37,55.14,55.28,169682.0,54.2916,54.4391,54.2129,54.3506,169682.0
2022-09-01 12:30:00,55.28,55.46,55.17,55.18,561811.0,54.3506,54.5276,54.2424,54.2523,561811.0
2022-09-01 12:40:00,55.17,55.51,55.15,55.5,150150.0,54.2424,54.5767,54.2228,54.5669,150150.0
2022-09-01 12:50:00,55.49,55.54,55.36,55.52,173361.0,54.557,54.6062,54.4292,54.5865,173361.0
2022-09-01 13:00:00,55.52,55.87,55.51,55.86,226377.0,54.5865,54.9307,54.5767,54.9208,226377.0
2022-09-01 13:10:00,55.86,56.1,55.77,55.96,315097.0,54.9208,55.1568,54.8323,55.0191,315097.0
2022-09-01 13:20:00,55.97,56.26,55.95,56.25,199658.0,55.029,55.3141,55.0093,55.3043,199658.0
2022-09-01 13:30:00,56.26,56.34,56.04,56.07,260268.0,55.3141,55.3928,55.0978,55.1273,260268.0
2022-09-01 13:40:00,56.07,56.1,55.92,56.0,154355.0,55.1273,55.1568,54.9798,55.0585,154355.0
2022-09-01 13:50:00,56.01,56.1,55.95,56.0,166078.0,55.0683,55.1568,55.0093,55.0585,166078.0
2022-09-01 14:00:00,56.0,56.13,55.89,56.05,244629.0,55.0585,55.1863,54.9503,55.1076,244629.0
2022-09-01 14:10:00,56.05,56.2,55.91,56.2,125106.0,55.1076,55.2551,54.97,55.2551,125106.0
2022-09-01 14:20:00,56.2,56.58,56.18,56.46,223828.0,55.2551,55.6287,55.2354,55.5107,223828.0
2022-09-01 14:30:00,56.46,56.91,56.46,56.83,307604.0,55.5107,55.9532,55.5107,55.8745,307604.0
2022-09-01 14:40:00,56.83,56.94,56.74,56.79,181802.0,55.8745,55.9827,55.786,55.8352,181802.0
2022-09-01 14:50:00,56.8,56.99,56.71,56.83,274336.0,55.845,56.0318,55.7565,55.8745,274336.0
2022-09-01 15:00:00,56.83,57.07,56.76,57.04,272599.0,55.8745,56.1105,55.8057,56.081,272599.0
2022-09-01 15:10:00,57.05,57.24,56.96,57.0,360465.0,56.0908,56.2776,56.0023,56.0417,360465.0
2022-09-01 15:20:00,57.01,57.18,56.94,56.99,265296.0,56.0515,56.2186,55.9827,56.0318,265296.0
2022-09-01 15:30:00,56.97,57.06,56.85,56.93,308436.0,56.0122,56.1007,55.8942,55.9728,308436.0
2022-09-01 15:40:00,56.92,57.0,56.77,56.95,328704.0,55.963,56.0417,55.8155,55.9925,328704.0
2022-09-01 15:50:00,56.95,57.4,56.9,57.32,1231462.0,55.9925,56.4349,55.9433,56.3563,1231462.0
2022-09-02 09:30:00,58.26,58.44,57.31,57.46,676345.0,57.2805,57.4575,56.3464,56.4939,676345.0
2022-09-02 09:40:00,57.46,57.59,57.12,57.53,268261.0,56.4939,56.6217,56.1596,56.5628,268261.0
2022-09-02 09:50:00,57.54,57.76,57.4,57.41,232845.0,56.5726,56.7889,56.4349,56.4448,232845.0
2022-09-02 10:00:00,57.42,57.6,57.27,57.59,273835.0,56.4546,56.6316,56.3071,56.6217,273835.0
2022-09-02 10:10:00,57.6,58.1,57.56,58.0,232942.0,56.6316,57.1232,56.5922,57.0248,232942.0
2022-09-02 10:20:00,58.01,58.26,57.83,58.26,313225.0,57.0347,57.2805,56.8577,57.2805,313225.0
2022-09-02 10:30:00,58.27,58.8,58.26,58.69,460203.0,57.2903,57.8114,57.2805,57.7032,460203.0
2022-09-02 10:40:00,58.7,58.79,58.57,58.58,343643.0,57.7131,57.8016,57.5853,57.5951,343643.0
2022-09-02 10:50:00,58.58,58.66,58.13,58.2,288294.0,57.5951,57.6738,57.1527,57.2215,288294.0
2022-09-02 11:00:00,58.22,58.38,58.14,58.18,169654.0,57.2411,57.3985,57.1625,57.2018,169654.0
2022-09-02 11:10:00,58.17,58.27,58.06,58.24,93186.0,57.192,57.2903,57.0838,57.2608,93186.0
2022-09-02 11:20:00,58.24,58.27,58.0,58.03,86774.0,57.2608,57.2903,57.0248,57.0543,86774.0
2022-09-02 11:30:00,58.04,58.17,57.91,58.14,181136.0,57.0642,57.192,56.9364,57.1625,181136.0
2022-09-02 11:40:00,58.14,58.23,57.89,58.17,102924.0,57.1625,57.251,56.9167,57.192,102924.0
2022-09-02 11:50:00,58.17,58.26,58.09,58.11,71817.0,57.192,57.2805,57.1133,57.133,71817.0
2022-09-02 12:00:00,58.12,58.18,57.92,57.95,141714.0,57.1428,57.2018,56.9462,56.9757,141714.0
2022-09-02 12:10:00,57.95,58.05,57.78,57.81,116741.0,56.9757,57.074,56.8085,56.838,116741.0
2022-09-02 12:20:00,57.81,57.85,57.4,57.47,153184.0,56.838,56.8774,56.4349,56.5038,153184.0
2022-09-02 12:30:00,57.46,57.54,57.16,57.26,128236.0,56.4939,56.5726,56.199,56.2973,128236.0
2022-09-02 12:40:00,57.25,57.28,57.02,57.06,128410.0,56.2875,56.317,56.0613,56.1007,128410.0
2022-09-02 12:50:00,57.05,57.13,56.87,57.07,205246.0,56.0908,56.1695,55.9138,56.1105,205246.0
2022-09-02 13:00:00,57.04,57.04,56.7,56.76,200489.0,56.081,56.081,55.7467,55.8057,200489.0
2022-09-02 13:10:00,56.78,56.92,56.67,56.87,157968.0,55.8254,55.963,55.7172,55.9138,157968.0
2022-09-02 13:20:00,56.85,56.86,56.48,56.61,208657.0,55.8942,55.904,55.5304,55.6582,208657.0
2022-09-02 13:30:00,56.61,56.8,56.46,56.66,224272.0,55.6582,55.845,55.5107,55.7074,224272.0
2022-09-02 13:40:00,56.65,56.74,56.44,56.46,206519.0,55.6975,55.786,55.4911,55.5107,206519.0
2022-09-02 13:50:00,56.45,56.48,56.31,56.35,128219.0,55.5009,55.5304,55.3633,55.4026,128219.0
2022-09-02 14:00:00,56.35,56.54,56.33,56.51,184750.0,55.4026,55.5894,55.3829,55.5599,184750.0
2022-09-02 14:10:00,56.54,56.57,56.39,56.5,111416.0,55.5894,55.6189,55.4419,55.5501,111416.0
2022-09-02 14:20:00,56.51,56.78,56.48,56.77,111634.0,55.5599,55.8254,55.5304,55.8155,111634.0
2022-09-02 14:30:00,56.75,56.82,56.61,56.78,95934.0,55.7959,55.8647,55.6582,55.8254,95934.0
2022-09-02 14:40:00,56.79,56.85,56.7,56.72,86665.0,55.8352,55.8942,55.7467,55.7664,86665.0
2022-09-02 14:50:00,56.74,56.77,56.54,56.57,142162.0,55.786,55.8155,55.5894,55.6189,142162.0
2022-09-02 15:00:00,56.56,56.9,56.53,56.75,169557.0,55.6091,55.9433,55.5796,55.7959,169557.0
2022-09-02 15:10:00,56.73,56.76,56.53,56.62,154673.0,55.7762,55.8057,55.5796,55.6681,154673.0
2022-09-02 15:20:00,56.62,56.71,56.34,56.48,206553.0,55.6681,55.7565,55.3928,55.5304,206553.0
2022-09-02 15:30:00,56.45,56.46,56.04,56.1,363816.0,55.5009,55.5107,55.0978,55.1568,363816.0
2022-09-02 15:40:00,56.1,56.27,56.0,56.23,470610.0,55.1568,55.3239,55.0585,55.2846,470610.0
2022-09-02 15:50:00,56.22,56.55,56.22,56.32,1219056.0,55.2748,55.5992,55.2748,55.3731,1219056.0
2022-09-06 09:30:00,56.42,56.69,56.12,56.39,505221.0,55.4714,55.7369,55.1765,55.4419,505221.0
2022-09-06 09:40:00,56.39,56.6,56.11,56.28,287040.0,55.4419,55.6484,55.1666,55.3338,287040.0
2022-09-06 09:50:00,56.28,56.32,55.8,55.9,208201.0,55.3338,55.3731,54.8618,54.9602,208201.0
2022-09-06 10:00:00,55.89,55.89,55.27,55.34,375454.0,54.9503,54.9503,54.3407,54.4096,375454.0
2022-09-06 10:10:00,55.33,55.43,55.12,55.39,294495.0,54.3997,54.4981,54.1933,54.4587,294495.0
2022-09-06 10:20:00,55.38,55.69,55.23,55.57,196139.0,54.4489,54.7537,54.3014,54.6357,196139.0
2022-09-06 10:30:00,55.55,55.82,55.41,55.79,207123.0,54.616,54.8815,54.4784,54.852,207123.0
2022-09-06 10:40:00,55.8,56.11,55.64,55.72,226602.0,54.8618,55.1666,54.7045,54.7832,226602.0
2022-09-06 10:50:00,55.7,56.13,55.7,56.02,291440.0,54.7635,55.1863,54.7635,55.0781,291440.0
2022-09-06 11:00:00,56.01,56.18,55.86,56.05,336809.0,55.0683,55.2354,54.9208,55.1076,336809.0
2022-09-06 11:10:00,56.06,56.09,55.77,55.87,183713.0,55.1175,55.147,54.8323,54.9307,183713.0
2022-09-06 11:20:00,55.86,56.06,55.7,55.8,262287.0,54.9208,55.1175,54.7635,54.8618,262287.0
2022-09-06 11:30:00,55.8,56.21,55.79,56.05,293488.0,54.8618,55.2649,54.852,55.1076,293488.0
2022-09-06 11:40:00,56.05,56.42,56.0,56.1,258906.0,55.1076,55.4714,55.0585,55.1568,258906.0
2022-09-06 11:50:00,56.09,56.28,56.08,56.21,240215.0,55.147,55.3338,55.1371,55.2649,240215.0
2022-09-06 12:00:00,56.2,56.25,55.9,55.95,117878.0,55.2551,55.3043,54.9602,55.0093,117878.0
2022-09-06 12:10:00,55.96,55.97,55.71,55.78,137670.0,55.0191,55.029,54.7734,54.8422,137670.0
2022-09-06 12:20:00,55.79,55.85,55.58,55.74,210015.0,54.852,54.911,54.6455,54.8028,210015.0
2022-09-06 12:30:00,55.73,55.84,55.68,55.73,192870.0,54.793,54.9012,54.7439,54.793,192870.0
2022-09-06 12:40:00,55.74,55.94,55.66,55.88,104197.0,54.8028,54.9995,54.7242,54.9405,104197.0
2022-09-06 12:50:00,55.88,55.92,55.66,55.69,124056.0,54.9405,54.9798,54.7242,54.7537,124056.0
2022-09-06 13:00:00,55.69,55.7,55.4,55.4,145877.0,54.7537,54.7635,54.4686,54.4686,145877.0
2022-09-06 13:10:00,55.41,55.48,55.32,55.45,127121.0,54.4784,54.5472,54.3899,54.5177,127121.0
2022-09-06 13:20:00,55.45,55.49,55.29,55.31,108330.0,54.5177,54.557,54.3604,54.3801,108330.0
2022-09-06 13:30:00,55.32,55.48,55.28,55.4,138254.0,54.3899,54.5472,54.3506,54.4686,138254.0
2022-09-06 13:40:00,55.39,55.43,55.24,55.25,104102.0,54.4587,54.4981,54.3113,54.3211,104102.0
2022-09-06 13:50:00,55.24,55.41,55.16,55.37,117108.0,54.3113,54.4784,54.2326,54.4391,117108.0
2022-09-06 14:00:00,55.36,55.44,55.26,55.36,151503.0,54.4292,54.5079,54.3309,54.4292,151503.0
2022-09-06 14:10:00,55.38,55.59,55.32,55.43,292916.0,54.4489,54.6554,54.3899,54.4981,292916.0
2022-09-06 14:20:00,55.42,55.47,55.33,55.37,100685.0,54.4882,54.5374,54.3997,54.4391,100685.0
2022-09-06 14:30:00,55.36,55.39,55.19,55.28,116055.0,54.4292,54.4587,54.2621,54.3506,116055.0
2022-09-06 14:40:00,55.26,55.3,55.18,55.29,128250.0,54.3309,54.3702,54.2523,54.3604,128250.0
2022-09-06 14:50:00,55.27,55.32,55.16,55.2,152175.0,54.3407,54.3899,54.2326,54.2719,152175.0
2022-09-06 15:00:00,55.22,55.37,55.16,55.36,232884.0,54.2916,54.4391,54.2326,54.4292,232884.0
2022-09-06 15:10:00,55.36,55.48,55.32,55.34,146561.0,54.4292,54.5472,54.3899,54.4096,146561.0
2022-09-06 15:20:00,55.33,55.44,55.25,55.29,182405.0,54.3997,54.5079,54.3211,54.3604,182405.0
2022-09-06 15:30:00,55.29,55.29,55.13,55.21,205119.0,54.3604,54.3604,54.2031,54.2818,205119.0
2022-09-06 15:40:00,55.2,55.4,55.2,55.33,471005.0,54.2719,54.4686,54.2719,54.3997,471005.0
2022-09-06 15:50:00,55.32,55.38,55.17,55.23,968661.0,54.3899,54.4489,54.2424,54.3014,968661.0
2022-09-07 09:30:00,55.31,55.5,54.96,55.37,720615.0,54.3801,54.5669,54.036,54.4391,720615.0
2022-09-07 09:40:00,55.36,55.39,54.82,54.87,506446.0,54.4292,54.4587,53.8983,53.9475,506446.0
2022-09-07 09:50:00,54.87,54.89,54.14,54.19,804328.0,53.9475,53.9671,53.2297,53.2789,804328.0
2022-09-07 10:00:00,54.17,54.32,54.01,54.2,460103.0,53.2592,53.4067,53.1019,53.2887,460103.0
2022-09-07 10:10:00,54.21,54.38,54.03,54.38,550171.0,53.2986,53.4657,53.1216,53.4657,550171.0
2022-09-07 10:20:00,54.37,54.58,54.27,54.51,493200.0,53.4559,53.6623,53.3576,53.5935,493200.0
2022-09-07 10:30:00,54.52,54.81,54.52,54.76,347424.0,53.6034,53.8885,53.6034,53.8393,347424.0
2022-09-07 10:40:00,54.77,54.89,54.68,54.82,257449.0,53.8492,53.9671,53.7607,53.8983,257449.0
2022-09-07 10:50:00,54.81,55.04,54.78,54.97,275421.0,53.8885,54.1146,53.859,54.0458,275421.0
2022-09-07 11:00:00,54.97,55.05,54.85,55.01,390326.0,54.0458,54.1244,53.9278,54.0851,390326.0
2022-09-07 11:10:00,55.0,55.18,54.94,54.96,309346.0,54.0753,54.2523,54.0163,54.036,309346.0
2022-09-07 11:20:00,54.96,55.16,54.96,55.09,148903.0,54.036,54.2326,54.036,54.1638,148903.0
2022-09-07 11:30:00,55.09,55.2,54.99,55.01,369377.0,54.1638,54.2719,54.0655,54.0851,369377.0
2022-09-07 11:40:00,55.01,55.17,54.97,55.15,210818.0,54.0851,54.2424,54.0458,54.2228,210818.0
2022-09-07 11:50:00,55.16,55.19,55.01,55.04,272746.0,54.2326,54.2621,54.0851,54.1146,272746.0
2022-09-07 12:00:00,55.04,55.18,54.99,55.16,200985.0,54.1146,54.2523,54.0655,54.2326,200985.0
2022-09-07 12:10:00,55.17,55.19,54.95,54.98,100503.0,54.2424,54.2621,54.0261,54.0556,100503.0
2022-09-07 12:20:00,54.97,54.99,54.83,54.86,134081.0,54.0458,54.0655,53.9081,53.9376,134081.0
2022-09-07 12:30:00,54.85,54.93,54.73,54.93,239430.0,53.9278,54.0065,53.8098,54.0065,239430.0
2022-09-07 12:40:00,54.92,55.11,54.9,55.07,218459.0,53.9966,54.1834,53.977,54.1441,218459.0
2022-09-07 12:50:00,55.07,55.08,54.94,54.98,172087.0,54.1441,54.1539,54.0163,54.0556,172087.0
2022-09-07 13:00:00,54.98,55.14,54.89,55.06,176126.0,54.0556,54.2129,53.9671,54.1343,176126.0
2022-09-07 13:10:00,55.06,55.11,54.94,55.03,101451.0,54.1343,54.1834,54.0163,54.1048,101451.0
2022-09-07 13:20:00,55.02,55.11,54.98,54.99,120845.0,54.095,54.1834,54.0556,54.0655,120845.0
2022-09-07 13:30:00,54.99,55.3,54.96,55.23,213095.0,54.0655,54.3702,54.036,54.3014,213095.0
2022-09-07 13:40:00,55.22,55.39,55.19,55.26,269545.0,54.2916,54.4587,54.2621,54.3309,269545.0
2022-09-07 13:50:00,55.25,55.3,55.16,55.2,198909.0,54.3211,54.3702,54.2326,54.2719,198909.0
2022-09-07 14:00:00,55.2,55.45,55.18,55.36,249494.0,54.2719,54.5177,54.2523,54.4292,249494.0
2022-09-07 14:10:00,55.36,55.39,55.27,55.3,120178.0,54.4292,54.4587,54.3407,54.3702,120178.0
2022-09-07 14:20:00,55.3,55.5,55.26,55.49,96505.0,54.3702,54.5669,54.3309,54.557,96505.0
2022-09-07 14:30:00,55.5,55.6,55.44,55.52,426853.0,54.5669,54.6652,54.5079,54.5865,426853.0
2022-09-07 14:40:00,55.52,55.59,55.45,55.54,223068.0,54.5865,54.6554,54.5177,54.6062,223068.0
2022-09-07 14:50:00,55.53,55.61,55.46,55.58,260057.0,54.5964,54.675,54.5276,54.6455,260057.0
2022-09-07 15:00:00,55.59,55.7,55.49,55.7,303028.0,54.6554,54.7635,54.557,54.7635,303028.0
2022-09-07 15:10:00,55.7,55.72,55.58,55.6,341929.0,54.7635,54.7832,54.6455,54.6652,341929.0
2022-09-07 15:20:00,55.58,55.67,55.53,55.59,295210.0,54.6455,54.734,54.5964,54.6554,295210.0
2022-09-07 15:30:00,55.58,55.67,55.45,55.5,308595.0,54.6455,54.734,54.5177,54.5669,308595.0
2022-09-07 15:40:00,55.5,55.5,55.33,55.45,445709.0,54.5669,54.5669,54.3997,54.5177,445709.0
2022-09-07 15:50:00,55.46,55.46,54.98,54.99,1498672.0,54.5276,54.5276,54.0556,54.0655,1498672.0
2022-09-08 09:30:00,54.51,54.51,53.74,53.95,915810.0,53.5935,53.5935,52.8365,53.0429,915810.0
2022-09-08 09:40:00,53.95,54.3,53.86,54.11,762495.0,53.0429,53.3871,52.9545,53.2003,762495.0
2022-09-08 09:50:00,54.1,54.55,54.02,54.37,584026.0,53.1904,53.6329,53.1118,53.4559,584026.0
2022-09-08 10:00:00,54.39,54.5,53.99,54.37,453655.0,53.4755,53.5837,53.0823,53.4559,453655.0
2022-09-08 10:10:00,54.37,54.75,54.23,54.75,419131.0,53.4559,53.8295,53.3182,53.8295,419131.0
2022-09-08 10:20:00,54.74,54.94,54.56,54.65,376092.0,53.8197,54.0163,53.6427,53.7312,376092.0
2022-09-08 10:30:00,54.63,54.95,54.58,54.9,420815.0,53.7115,54.0261,53.6623,53.977,420815.0
2022-09-08 10:40:00,54.91,55.0,54.82,54.97,338644.0,53.9868,54.0753,53.8983,54.0458,338644.0
2022-09-08 10:50:00,54.97,55.17,54.8,55.17,201408.0,54.0458,54.2424,53.8787,54.2424,201408.0
2022-09-08 11:00:00,55.19,55.48,55.18,55.43,211605.0,54.2621,54.5472,54.2523,54.4981,211605.0
2022-09-08 11:10:00,55.43,55.74,55.41,55.72,219674.0,54.4981,54.8028,54.4784,54.7832,219674.0
2022-09-08 11:20:00,55.73,55.9,55.67,55.7,226132.0,54.793,54.9602,54.734,54.7635,226132.0
2022-09-08 11:30:00,55.7,55.8,55.63,55.67,182827.0,54.7635,54.8618,54.6947,54.734,182827.0
2022-09-08 11:40:00,55.68,55.83,55.58,55.71,276961.0,54.7439,54.8913,54.6455,54.7734,276961.0
2022-09-08 11:50:00,55.71,55.92,55.67,55.79,186039.0,54.7734,54.9798,54.734,54.852,186039.0
2022-09-08 12:00:00,55.78,55.83,54.98,55.05,504067.0,54.8422,54.8913,54.0556,54.1244,504067.0
2022-09-08 12:10:00,55.05,55.17,54.86,55.08,494357.0,54.1244,54.2424,53.9376,54.1539,494357.0
2022-09-08 12:20:00,55.09,55.18,54.9,55.01,292969.0,54.1638,54.2523,53.977,54.0851,292969.0
2022-09-08 12:30:00,54.98,55.29,54.96,55.17,211160.0,54.0556,54.3604,54.036,54.2424,211160.0
2022-09-08 12:40:00,55.17,55.37,55.14,55.26,258584.0,54.2424,54.4391,54.2129,54.3309,258584.0
2022-09-08 12:50:00,55.25,55.36,55.2,55.26,126479.0,54.3211,54.4292,54.2719,54.3309,126479.0
2022-09-08 13:00:00,55.27,55.33,55.1,55.24,177472.0,54.3407,54.3997,54.1736,54.3113,177472.0
2022-09-08 13:10:00,55.27,55.59,55.27,55.57,273544.0,54.3407,54.6554,54.3407,54.6357,273544.0
2022-09-08 13:20:00,55.57,55.63,55.48,55.53,184402.0,54.6357,54.6947,54.5472,54.5964,184402.0
2022-09-08 13:30:00,55.53,55.67,55.42,55.63,224871.0,54.5964,54.734,54.4882,54.6947,224871.0
2022-09-08 13:40:00,55.64,55.69,55.53,55.68,165631.0,54.7045,54.7537,54.5964,54.7439,165631.0
2022-09-08 13:50:00,55.69,55.74,55.41,55.57,207734.0,54.7537,54.8028,54.4784,54.6357,207734.0
2022-09-08 14:00:00,55.58,55.75,55.56,55.63,150439.0,54.6455,54.8127,54.6259,54.6947,150439.0
2022-09-08 14:10:00,55.64,55.7,55.42,55.58,258689.0,54.7045,54.7635,54.4882,54.6455,258689.0
2022-09-08 14:20:00,55.56,55.59,55.39,55.45,258277.0,54.6259,54.6554,54.4587,54.5177,258277.0
2022-09-08 14:30:00,55.45,55.65,55.43,55.55,183910.0,54.5177,54.7144,54.4981,54.616,183910.0
2022-09-08 14:40:00,55.55,55.58,55.29,55.36,184419.0,54.616,54.6455,54.3604,54.4292,184419.0
2022-09-08 14:50:00,55.37,55.45,55.29,55.33,143051.0,54.4391,54.5177,54.3604,54.3997,143051.0
2022-09-08 15:00:00,55.32,55.36,55.16,55.26,415978.0,54.3899,54.4292,54.2326,54.3309,415978.0
2022-09-08 15:10:00,55.27,55.36,55.22,55.34,221960.0,54.3407,54.4292,54.2916,54.4096,221960.0
2022-09-08 15:20:00,55.34,55.4,55.24,55.35,384265.0,54.4096,54.4686,54.3113,54.4194,384265.0
2022-09-08 15:30:00,55.34,55.37,55.15,55.21,235724.0,54.4096,54.4391,54.2228,54.2818,235724.0
2022-09-08 15:40:00,55.21,55.23,55.05,55.08,444316.0,54.2818,54.3014,54.1244,54.1539,444316.0
2022-09-08 15:50:00,55.07,55.4,55.05,55.4,1919617.0,54.1441,54.4686,54.1244,54.4686,1919617.0
2022-09-09 09:30:00,56.17,57.07,56.17,56.94,746977.0,55.2256,56.1105,55.2256,55.9827,746977.0
2022-09-09 09:40:00,56.94,57.09,56.71,56.9,485334.0,55.9827,56.1301,55.7565,55.9433,485334.0
2022-09-09 09:50:00,56.9,56.95,56.54,56.94,358606.0,55.9433,55.9925,55.5894,55.9827,358606.0
2022-09-09 10:00:00,56.94,57.21,56.88,57.15,347768.0,55.9827,56.2481,55.9237,56.1891,347768.0
2022-09-09 10:10:00,57.16,57.31,56.92,56.99,293847.0,56.199,56.3464,55.963,56.0318,293847.0
2022-09-09 10:20:00,57.0,57.13,56.79,56.97,222674.0,56.0417,56.1695,55.8352,56.0122,222674.0
2022-09-09 10:30:00,56.98,57.1,56.77,57.0,250376.0,56.022,56.14,55.8155,56.0417,250376.0
2022-09-09 10:40:00,57.01,57.27,56.99,57.03,175468.0,56.0515,56.3071,56.0318,56.0712,175468.0
2022-09-09 10:50:00,57.03,57.14,56.85,57.08,216396.0,56.0712,56.1793,55.8942,56.1203,216396.0
2022-09-09 11:00:00,57.08,57.1,56.84,56.9,228981.0,56.1203,56.14,55.8844,55.9433,228981.0
2022-09-09 11:10:00,56.89,57.11,56.78,56.98,158675.0,55.9335,56.1498,55.8254,56.022,158675.0
2022-09-09 11:20:00,56.98,57.32,56.96,57.26,161861.0,56.022,56.3563,56.0023,56.2973,161861.0
2022-09-09 11:30:00,57.25,57.3,57.1,57.27,164928.0,56.2875,56.3366,56.14,56.3071,164928.0
2022-09-09 11:40:00,57.26,57.34,57.15,57.21,157776.0,56.2973,56.3759,56.1891,56.2481,157776.0
2022-09-09 11:50:00,57.22,57.27,57.14,57.22,119578.0,56.258,56.3071,56.1793,56.258,119578.0
2022-09-09 12:00:00,57.23,57.33,57.07,57.3,281002.0,56.2678,56.3661,56.1105,56.3366,281002.0
2022-09-09 12:10:00,57.32,57.34,57.13,57.22,182591.0,56.3563,56.3759,56.1695,56.258,182591.0
2022-09-09 12:20:00,57.22,57.22,56.99,57.11,128269.0,56.258,56.258,56.0318,56.1498,128269.0
2022-09-09 12:30:00,57.11,57.27,57.03,57.23,129304.0,56.1498,56.3071,56.0712,56.2678,129304.0
2022-09-09 12:40:00,57.23,57.29,57.09,57.26,154178.0,56.2678,56.3268,56.1301,56.2973,154178.0
2022-09-09 12:50:00,57.27,57.33,57.23,57.26,123496.0,56.3071,56.3661,56.2678,56.2973,123496.0
2022-09-09 13:00:00,57.27,57.31,57.16,57.18,222375.0,56.3071,56.3464,56.199,56.2186,222375.0
2022-09-09 13:10:00,57.17,57.36,57.1,57.33,305905.0,56.2088,56.3956,56.14,56.3661,305905.0
2022-09-09 13:20:00,57.34,57.42,57.27,57.3,143910.0,56.3759,56.4546,56.3071,56.3366,143910.0
2022-09-09 13:30:00,57.3,57.37,57.27,57.3,125936.0,56.3366,56.4054,56.3071,56.3366,125936.0
2022-09-09 13:40:00,57.3,57.31,57.11,57.24,120324.0,56.3366,56.3464,56.1498,56.2776,120324.0
2022-09-09 13:50:00,57.24,57.31,57.15,57.27,79290.0,56.2776,56.3464,56.1891,56.3071,79290.0
2022-09-09 14:00:00,57.26,57.28,57.12,57.23,97289.0,56.2973,56.317,56.1596,56.2678,97289.0
2022-09-09 14:10:00,57.23,57.43,57.15,57.42,140650.0,56.2678,56.4644,56.1891,56.4546,140650.0
2022-09-09 14:20:00,57.42,57.47,57.4,57.45,84208.0,56.4546,56.5038,56.4349,56.4841,84208.0
2022-09-09 14:30:00,57.45,57.45,57.18,57.26,130132.0,56.4841,56.4841,56.2186,56.2973,130132.0
2022-09-09 14:40:00,57.27,57.32,57.17,57.18,124976.0,56.3071,56.3563,56.2088,56.2186,124976.0
2022-09-09 14:50:00,57.18,57.23,57.08,57.22,131756.0,56.2186,56.2678,56.1203,56.258,131756.0
2022-09-09 15:00:00,57.21,57.42,57.16,57.35,132005.0,56.2481,56.4546,56.199,56.3858,132005.0
2022-09-09 15:10:00,57.35,57.54,57.33,57.53,189709.0,56.3858,56.5726,56.3661,56.5628,189709.0
2022-09-09 15:20:00,57.53,57.55,57.43,57.49,231901.0,56.5628,56.5824,56.4644,56.5234,231901.0
2022-09-09 15:30:00,57.48,57.62,57.45,57.55,405068.0,56.5136,56.6512,56.4841,56.5824,405068.0
2022-09-09 15:40:00,57.55,57.68,57.38,57.41,446300.0,56.5824,56.7102,56.4153,56.4448,446300.0
2022-09-09 15:50:00,57.41,57.53,57.32,57.45,1123395.0,56.4448,56.5628,56.3563,56.4841,1123395.0
2022-09-12 09:30:00,57.59,57.88,57.03,57.3,623318.0,56.6217,56.9069,56.0712,56.3366,623318.0
2022-09-12 09:40:00,57.31,57.85,57.26,57.71,387841.0,56.3464,56.8774,56.2973,56.7397,387841.0
2022-09-12 09:50:00,57.72,58.14,57.68,58.09,359814.0,56.7496,57.1625,56.7102,57.1133,359814.0
2022-09-12 10:00:00,58.09,58.1,57.85,57.89,224033.0,57.1133,57.1232,56.8774,56.9167,224033.0
2022-09-12 10:10:00,57.88,58.05,57.79,58.02,230227.0,56.9069,57.074,56.8184,57.0445,230227.0
2022-09-12 10:20:00,58.01,58.06,57.85,57.92,189597.0,57.0347,57.0838,56.8774,56.9462,189597.0
2022-09-12 10:30:00,57.92,57.98,57.68,57.8,425775.0,56.9462,57.0052,56.7102,56.8282,425775.0
2022-09-12 10:40:00,57.8,57.93,57.64,57.93,196356.0,56.8282,56.956,56.6709,56.956,196356.0
2022-09-12 10:50:00,57.94,58.01,57.66,57.71,211112.0,56.9659,57.0347,56.6906,56.7397,211112.0
2022-09-12 11:00:00,57.71,57.73,57.54,57.65,158376.0,56.7397,56.7594,56.5726,56.6807,158376.0
2022-09-12 11:10:00,57.66,57.72,57.55,57.71,117322.0,56.6906,56.7496,56.5824,56.7397,117322.0
2022-09-12 11:20:00,57.72,58.01,57.7,58.01,177051.0,56.7496,57.0347,56.7299,57.0347,177051.0
2022-09-12 11:30:00,58.01,58.01,57.81,57.88,131287.0,57.0347,57.0347,56.838,56.9069,131287.0
2022-09-12 11:40:00,57.89,57.98,57.8,57.88,112092.0,56.9167,57.0052,56.8282,56.9069,112092.0
2022-09-12 11:50:00,57.87,57.9,57.44,57.48,128005.0,56.897,56.9265,56.4743,56.5136,128005.0
2022-09-12 12:00:00,57.49,57.54,57.33,57.35,101291.0,56.5234,56.5726,56.3661,56.3858,101291.0
2022-09-12 12:10:00,57.34,57.43,57.26,57.38,165454.0,56.3759,56.4644,56.2973,56.4153,165454.0
2022-09-12 12:20:00,57.36,57.49,57.34,57.45,103066.0,56.3956,56.5234,56.3759,56.4841,103066.0
2022-09-12 12:30:00,57.44,57.61,57.41,57.52,123995.0,56.4743,56.6414,56.4448,56.5529,123995.0
2022-09-12 12:40:00,57.52,57.55,57.39,57.46,100467.0,56.5529,56.5824,56.4251,56.4939,100467.0
2022-09-12 12:50:00,57.46,57.58,57.46,57.54,65705.0,56.4939,56.6119,56.4939,56.5726,65705.0
2022-09-12 13:00:00,57.55,57.62,57.44,57.61,97386.0,56.5824,56.6512,56.4743,56.6414,97386.0
2022-09-12 13:10:00,57.62,57.65,57.58,57.61,73881.0,56.6512,56.6807,56.6119,56.6414,73881.0
2022-09-12 13:20:00,57.62,57.64,57.48,57.54,114746.0,56.6512,56.6709,56.5136,56.5726,114746.0
2022-09-12 13:30:00,57.55,57.66,57.53,57.6,109555.0,56.5824,56.6906,56.5628,56.6316,109555.0
2022-09-12 13:40:00,57.6,57.63,57.46,57.54,246949.0,56.6316,56.6611,56.4939,56.5726,246949.0
2022-09-12 13:50:00,57.54,57.72,57.51,57.68,80394.0,56.5726,56.7496,56.5431,56.7102,80394.0
2022-09-12 14:00:00,57.68,57.7,57.57,57.58,87511.0,56.7102,56.7299,56.6021,56.6119,87511.0
2022-09-12 14:10:00,57.57,57.7,57.54,57.59,128038.0,56.6021,56.7299,56.5726,56.6217,128038.0
2022-09-12 14:20:00,57.58,57.68,57.51,57.56,235143.0,56.6119,56.7102,56.5431,56.5922,235143.0
2022-09-12 14:30:00,57.57,57.65,57.5,57.65,150945.0,56.6021,56.6807,56.5333,56.6807,150945.0
2022-09-12 14:40:00,57.65,57.76,57.6,57.75,97558.0,56.6807,56.7889,56.6316,56.7791,97558.0
2022-09-12 14:50:00,57.74,57.77,57.6,57.63,100836.0,56.7692,56.7987,56.6316,56.6611,100836.0
2022-09-12 15:00:00,57.63,57.84,57.58,57.83,145017.0,56.6611,56.8675,56.6119,56.8577,145017.0
2022-09-12 15:10:00,57.83,57.84,57.72,57.74,105256.0,56.8577,56.8675,56.7496,56.7692,105256.0
2022-09-12 15:20:00,57.75,57.76,57.68,57.72,106661.0,56.7791,56.7889,56.7102,56.7496,106661.0
2022-09-12 15:30:00,57.71,57.74,57.62,57.7,113043.0,56.7397,56.7692,56.6512,56.7299,113043.0
2022-09-12 15:40:00,57.7,57.92,57.67,57.88,247238.0,56.7299,56.9462,56.7004,56.9069,247238.0
2022-09-12 15:50:00,57.87,57.98,57.81,57.96,776702.0,56.897,57.0052,56.838,56.9855,776702.0
2022-09-13 09:30:00,55.7,56.24,55.28,55.77,873376.0,54.7635,55.2944,54.3506,54.8323,873376.0
2022-09-13 09:40:00,55.78,55.93,55.46,55.79,618767.0,54.8422,54.9897,54.5276,54.852,618767.0
2022-09-13 09:50:00,55.77,55.96,55.54,55.62,429460.0,54.8323,55.0191,54.6062,54.6849,429460.0
2022-09-13 10:00:00,55.61,55.66,55.32,55.44,537972.0,54.675,54.7242,54.3899,54.5079,537972.0
2022-09-13 10:10:00,55.44,55.7,55.29,55.67,381046.0,54.5079,54.7635,54.3604,54.734,381046.0
2022-09-13 10:20:00,55.66,55.68,55.32,55.36,336289.0,54.7242,54.7439,54.3899,54.4292,336289.0
2022-09-13 10:30:00,55.34,55.51,55.11,55.13,486415.0,54.4096,54.5767,54.1834,54.2031,486415.0
2022-09-13 10:40:00,55.11,55.15,54.96,54.96,345548.0,54.1834,54.2228,54.036,54.036,345548.0
2022-09-13 10:50:00,54.96,55.05,54.87,55.0,266595.0,54.036,54.1244,53.9475,54.0753,266595.0
2022-09-13 11:00:00,55.0,55.13,54.9,54.97,155474.0,54.0753,54.2031,53.977,54.0458,155474.0
2022-09-13 11:10:00,54.98,55.03,54.78,54.91,196272.0,54.0556,54.1048,53.859,53.9868,196272.0
2022-09-13 11:20:00,54.9,55.01,54.87,54.97,131976.0,53.977,54.0851,53.9475,54.0458,131976.0
2022-09-13 11:30:00,54.97,55.11,54.93,54.99,152723.0,54.0458,54.1834,54.0065,54.0655,152723.0
2022-09-13 11:40:00,54.99,54.99,54.63,54.63,288790.0,54.0655,54.0655,53.7115,53.7115,288790.0
2022-09-13 11:50:00,54.63,54.86,54.61,54.86,292818.0,53.7115,53.9376,53.6918,53.9376,292818.0
2022-09-13 12:00:00,54.85,54.9,54.75,54.81,135318.0,53.9278,53.977,53.8295,53.8885,135318.0
2022-09-13 12:10:00,54.79,54.93,54.74,54.82,138581.0,53.8688,54.0065,53.8197,53.8983,138581.0
2022-09-13 12:20:00,54.82,54.83,54.58,54.64,270388.0,53.8983,53.9081,53.6623,53.7213,270388.0
2022-09-13 12:30:00,54.64,54.71,54.56,54.59,154177.0,53.7213,53.7902,53.6427,53.6722,154177.0
2022-09-13 12:40:00,54.59,54.65,54.43,54.46,187565.0,53.6722,53.7312,53.5149,53.5444,187565.0
2022-09-13 12:50:00,54.46,54.51,54.34,54.37,196238.0,53.5444,53.5935,53.4264,53.4559,196238.0
2022-09-13 13:00:00,54.36,54.62,54.3,54.54,255177.0,53.446,53.7017,53.3871,53.623,255177.0
2022-09-13 13:10:00,54.54,54.56,54.43,54.44,281218.0,53.623,53.6427,53.5149,53.5247,281218.0
2022-09-13 13:20:00,54.44,54.64,54.42,54.61,195072.0,53.5247,53.7213,53.505,53.6918,195072.0
2022-09-13 13:30:00,54.61,54.61,54.45,54.55,321737.0,53.6918,53.6918,53.5345,53.6329,321737.0
2022-09-13 13:40:00,54.54,54.56,54.3,54.32,245595.0,53.623,53.6427,53.3871,53.4067,245595.0
2022-09-13 13:50:00,54.31,54.36,54.26,54.27,186795.0,53.3969,53.446,53.3477,53.3576,186795.0
2022-09-13 14:00:00,54.28,54.39,54.27,54.29,159062.0,53.3674,53.4755,53.3576,53.3772,159062.0
2022-09-13 14:10:00,54.28,54.33,54.21,54.22,293705.0,53.3674,53.4166,53.2986,53.3084,293705.0
2022-09-13 14:20:00,54.23,54.27,54.15,54.18,210610.0,53.3182,53.3576,53.2396,53.2691,210610.0
2022-09-13 14:30:00,54.18,54.21,54.03,54.03,190957.0,53.2691,53.2986,53.1216,53.1216,190957.0
2022-09-13 14:40:00,54.04,54.05,53.91,53.97,318624.0,53.1314,53.1413,53.0036,53.0626,318624.0
2022-09-13 14:50:00,53.98,53.98,53.81,53.83,347064.0,53.0724,53.0724,52.9053,52.925,347064.0
2022-09-13 15:00:00,53.83,53.86,53.56,53.59,381310.0,52.925,52.9545,52.6595,52.689,381310.0
2022-09-13 15:10:00,53.59,53.63,53.43,53.49,419636.0,52.689,52.7283,52.5317,52.5907,419636.0
2022-09-13 15:20:00,53.48,53.54,53.34,53.36,524855.0,52.5808,52.6398,52.4432,52.4629,524855.0
2022-09-13 15:30:00,53.36,53.44,53.14,53.37,819124.0,52.4629,52.5415,52.2466,52.4727,819124.0
2022-09-13 15:40:00,53.37,53.63,53.27,53.57,1001268.0,52.4727,52.7283,52.3744,52.6693,1001268.0
2022-09-13 15:50:00,53.57,53.76,53.56,53.62,1880865.0,52.6693,52.8561,52.6595,52.7185,1880865.0
2022-09-14 09:30:00,53.89,54.14,53.32,53.44,659027.0,52.984,53.2297,52.4235,52.5415,659027.0
2022-09-14 09:40:00,53.44,54.24,53.39,53.84,646783.0,52.5415,53.3281,52.4924,52.9348,646783.0
2022-09-14 09:50:00,53.83,53.88,53.57,53.88,272028.0,52.925,52.9741,52.6693,52.9741,272028.0
2022-09-14 10:00:00,53.89,53.89,53.53,53.57,339691.0,52.984,52.984,52.63,52.6693,339691.0
2022-09-14 10:10:00,53.58,53.7,53.25,53.29,353910.0,52.6792,52.7971,52.3547,52.394,353910.0
2022-09-14 10:20:00,53.3,53.42,52.95,52.96,352477.0,52.4039,52.5219,52.0598,52.0696,352477.0
2022-09-14 10:30:00,52.97,53.25,52.9,53.2,298304.0,52.0794,52.3547,52.0106,52.3056,298304.0
2022-09-14 10:40:00,53.19,53.48,53.11,53.33,298874.0,52.2957,52.5808,52.2171,52.4334,298874.0
2022-09-14 10:50:00,53.34,53.67,53.32,53.59,260904.0,52.4432,52.7676,52.4235,52.689,260904.0
2022-09-14 11:00:00,53.59,53.86,53.44,53.83,263248.0,52.689,52.9545,52.5415,52.925,263248.0
2022-09-14 11:10:00,53.83,54.08,53.75,53.79,411802.0,52.925,53.1708,52.8463,52.8856,411802.0
2022-09-14 11:20:00,53.8,53.8,53.58,53.6,177027.0,52.8955,52.8955,52.6792,52.6988,177027.0
2022-09-14 11:30:00,53.61,53.69,53.53,53.63,160884.0,52.7087,52.7873,52.63,52.7283,160884.0
2022-09-14 11:40:00,53.63,53.7,53.55,53.55,604683.0,52.7283,52.7971,52.6497,52.6497,604683.0
2022-09-14 11:50:00,53.55,53.63,53.46,53.48,182886.0,52.6497,52.7283,52.5612,52.5808,182886.0
2022-09-14 12:00:00,53.49,53.51,53.2,53.3,257414.0,52.5907,52.6103,52.3056,52.4039,257414.0
2022-09-14 12:10:00,53.29,53.49,53.27,53.41,162441.0,52.394,52.5907,52.3744,52.512,162441.0
2022-09-14 12:20:00,53.42,53.58,53.38,53.54,129617.0,52.5219,52.6792,52.4825,52.6398,129617.0
2022-09-14 12:30:00,53.54,53.71,53.51,53.65,270203.0,52.6398,52.807,52.6103,52.748,270203.0
2022-09-14 12:40:00,53.64,53.69,53.56,53.63,338627.0,52.7382,52.7873,52.6595,52.7283,338627.0
2022-09-14 12:50:00,53.63,53.68,53.45,53.51,469925.0,52.7283,52.7775,52.5513,52.6103,469925.0
2022-09-14 13:00:00,53.52,53.66,53.44,53.57,306048.0,52.6202,52.7578,52.5415,52.6693,306048.0
2022-09-14 13:10:00,53.58,53.7,53.57,53.66,625242.0,52.6792,52.7971,52.6693,52.7578,625242.0
2022-09-14 13:20:00,53.66,53.68,53.58,53.65,235728.0,52.7578,52.7775,52.6792,52.748,235728.0
2022-09-14 13:30:00,53.64,53.75,53.54,53.58,341643.0,52.7382,52.8463,52.6398,52.6792,341643.0
2022-09-14 13:40:00,53.58,53.63,53.12,53.17,251611.0,52.6792,52.7283,52.2269,52.2761,251611.0
2022-09-14 13:50:00,53.17,53.31,52.88,52.96,468284.0,52.2761,52.4137,51.9909,52.0696,468284.0
2022-09-14 14:00:00,52.96,53.06,52.89,52.96,306076.0,52.0696,52.1679,52.0008,52.0696,306076.0
2022-09-14 14:10:00,52.95,53.05,52.87,53.05,192346.0,52.0598,52.1581,51.9811,52.1581,192346.0
2022-09-14 14:20:00,53.05,53.07,52.96,52.98,115502.0,52.1581,52.1777,52.0696,52.0892,115502.0
2022-09-14 14:30:00,52.97,53.19,52.95,53.16,245672.0,52.0794,52.2957,52.0598,52.2662,245672.0
2022-09-14 14:40:00,53.16,53.2,52.95,53.05,217815.0,52.2662,52.3056,52.0598,52.1581,217815.0
2022-09-14 14:50:00,53.05,53.08,52.92,52.97,216722.0,52.1581,52.1876,52.0303,52.0794,216722.0
2022-09-14 15:00:00,52.98,53.02,52.93,52.95,258020.0,52.0892,52.1286,52.0401,52.0598,258020.0
2022-09-14 15:10:00,52.94,52.96,52.55,52.64,312618.0,52.0499,52.0696,51.6665,51.755,312618.0
2022-09-14 15:20:00,52.64,52.79,52.6,52.69,297327.0,51.755,51.9024,51.7156,51.8041,297327.0
2022-09-14 15:30:00,52.69,52.75,52.45,52.62,571025.0,51.8041,51.8631,51.5682,51.7353,571025.0
2022-09-14 15:40:00,52.62,52.79,52.58,52.66,697942.0,51.7353,51.9024,51.696,51.7746,697942.0
2022-09-14 15:50:00,52.67,53.17,52.63,53.11,1447249.0,51.7845,52.2761,51.7451,52.2171,1447249.0
2022-09-15 09:30:00,52.72,52.96,52.52,52.9,842056.0,51.8336,52.0696,51.637,52.0106,842056.0
2022-09-15 09:40:00,52.89,53.42,52.89,53.3,864256.0,52.0008,52.5219,52.0008,52.4039,864256.0
2022-09-15 09:50:00,53.32,53.39,53.16,53.23,666107.0,52.4235,52.4924,52.2662,52.335,666107.0
2022-09-15 10:00:00,53.23,53.31,52.99,53.14,433360.0,52.335,52.4137,52.0991,52.2466,433360.0
2022-09-15 10:10:00,53.13,53.45,53.13,53.24,470240.0,52.2367,52.5513,52.2367,52.3449,470240.0
2022-09-15 10:20:00,53.23,53.28,52.78,52.8,316331.0,52.335,52.3842,51.8926,51.9123,316331.0
2022-09-15 10:30:00,52.82,52.98,52.7,52.9,276092.0,51.9319,52.0892,51.814,52.0106,276092.0
2022-09-15 10:40:00,52.88,52.92,52.69,52.75,170184.0,51.9909,52.0303,51.8041,51.8631,170184.0
2022-09-15 10:50:00,52.75,52.77,52.38,52.4,333648.0,51.8631,51.8828,51.4993,51.519,333648.0
2022-09-15 11:00:00,52.4,52.44,52.18,52.19,234076.0,51.519,51.5583,51.3027,51.3125,234076.0
2022-09-15 11:10:00,52.19,52.3,51.98,52.29,394745.0,51.3125,51.4207,51.1061,51.4109,394745.0
2022-09-15 11:20:00,52.29,52.61,52.27,52.6,211857.0,51.4109,51.7255,51.3912,51.7156,211857.0
2022-09-15 11:30:00,52.6,52.97,52.59,52.89,288898.0,51.7156,52.0794,51.7058,52.0008,288898.0
2022-09-15 11:40:00,52.88,53.07,52.85,52.85,203946.0,51.9909,52.1777,51.9614,51.9614,203946.0
2022-09-15 11:50:00,52.86,52.87,52.53,52.66,155826.0,51.9713,51.9811,51.6468,51.7746,155826.0
2022-09-15 12:00:00,52.66,52.75,52.58,52.59,150815.0,51.7746,51.8631,51.696,51.7058,150815.0
2022-09-15 12:10:00,52.59,52.62,52.47,52.59,154736.0,51.7058,51.7353,51.5878,51.7058,154736.0
2022-09-15 12:20:00,52.6,52.73,52.52,52.59,83137.0,51.7156,51.8435,51.637,51.7058,83137.0
2022-09-15 12:30:00,52.6,52.84,52.59,52.83,84406.0,51.7156,51.9516,51.7058,51.9418,84406.0
2022-09-15 12:40:00,52.82,52.99,52.81,52.91,108218.0,51.9319,52.0991,51.9221,52.0204,108218.0
2022-09-15 12:50:00,52.91,53.02,52.87,53.02,100815.0,52.0204,52.1286,51.9811,52.1286,100815.0
2022-09-15 13:00:00,53.03,53.44,53.02,53.4,220088.0,52.1384,52.5415,52.1286,52.5022,220088.0
2022-09-15 13:10:00,53.39,53.39,53.18,53.33,415750.0,52.4924,52.4924,52.2859,52.4334,415750.0
2022-09-15 13:20:00,53.33,53.34,53.18,53.22,382207.0,52.4334,52.4432,52.2859,52.3252,382207.0
2022-09-15 13:30:00,53.21,53.23,52.97,53.02,103356.0,52.3154,52.335,52.0794,52.1286,103356.0
2022-09-15 13:40:00,53.01,53.05,52.92,52.96,96835.0,52.1187,52.1581,52.0303,52.0696,96835.0
2022-09-15 13:50:00,52.96,52.99,52.86,52.97,89500.0,52.0696,52.0991,51.9713,52.0794,89500.0
2022-09-15 14:00:00,52.98,52.99,52.65,52.67,149392.0,52.0892,52.0991,51.7648,51.7845,149392.0
2022-09-15 14:10:00,52.66,52.88,52.64,52.83,92027.0,51.7746,51.9909,51.755,51.9418,92027.0
2022-09-15 14:20:00,52.83,52.87,52.75,52.86,68560.0,51.9418,51.9811,51.8631,51.9713,68560.0
2022-09-15 14:30:00,52.86,52.94,52.75,52.83,86341.0,51.9713,52.0499,51.8631,51.9418,86341.0
2022-09-15 14:40:00,52.84,52.86,52.61,52.62,125108.0,51.9516,51.9713,51.7255,51.7353,125108.0
2022-09-15 14:50:00,52.61,52.69,52.58,52.64,97199.0,51.7255,51.8041,51.696,51.755,97199.0
2022-09-15 15:00:00,52.64,52.74,52.53,52.55,223737.0,51.755,51.8533,51.6468,51.6665,223737.0
2022-09-15 15:10:00,52.55,52.56,52.31,52.31,262572.0,51.6665,51.6763,51.4305,51.4305,262572.0
2022-09-15 15:20:00,52.32,52.42,52.23,52.32,136657.0,51.4403,51.5387,51.3519,51.4403,136657.0
2022-09-15 15:30:00,52.32,52.54,52.29,52.51,227534.0,51.4403,51.6566,51.4109,51.6272,227534.0
2022-09-15 15:40:00,52.5,52.64,52.42,52.6,315908.0,51.6173,51.755,51.5387,51.7156,315908.0
2022-09-15 15:50:00,52.61,52.87,52.61,52.68,820011.0,51.7255,51.9811,51.7255,51.7943,820011.0
2022-09-16 09:30:00,51.96,52.16,51.49,52.09,1647798.0,51.0864,51.283,50.6243,51.2142,1647798.0
2022-09-16 09:40:00,52.07,52.15,51.73,52.07,349766.0,51.1945,51.2732,50.8603,51.1945,349766.0
2022-09-16 09:50:00,52.07,52.23,51.73,51.85,218989.0,51.1945,51.3519,50.8603,50.9782,218989.0
2022-09-16 10:00:00,51.86,52.38,51.82,52.12,357551.0,50.9881,51.4993,50.9488,51.2437,357551.0
2022-09-16 10:10:00,52.12,52.6,52.11,52.21,357144.0,51.2437,51.7156,51.2339,51.3322,357144.0
2022-09-16 10:20:00,52.22,52.66,52.19,52.48,313870.0,51.342,51.7746,51.3125,51.5977,313870.0
2022-09-16 10:30:00,52.5,53.01,52.5,52.74,460731.0,51.6173,52.1187,51.6173,51.8533,460731.0
2022-09-16 10:40:00,52.74,52.77,52.33,52.38,422352.0,51.8533,51.8828,51.4502,51.4993,422352.0
2022-09-16 10:50:00,52.38,52.52,52.13,52.14,298411.0,51.4993,51.637,51.2535,51.2634,298411.0
2022-09-16 11:00:00,52.15,52.28,52.06,52.23,230806.0,51.2732,51.401,51.1847,51.3519,230806.0
2022-09-16 11:10:00,52.2,52.39,52.09,52.29,141655.0,51.3224,51.5092,51.2142,51.4109,141655.0
2022-09-16 11:20:00,52.27,52.27,52.11,52.21,125308.0,51.3912,51.3912,51.2339,51.3322,125308.0
2022-09-16 11:30:00,52.21,52.32,52.06,52.14,153609.0,51.3322,51.4403,51.1847,51.2634,153609.0
2022-09-16 11:40:00,52.14,52.32,52.12,52.31,145880.0,51.2634,51.4403,51.2437,51.4305,145880.0
2022-09-16 11:50:00,52.31,52.48,52.27,52.45,182344.0,51.4305,51.5977,51.3912,51.5682,182344.0
2022-09-16 12:00:00,52.46,52.48,52.28,52.32,150433.0,51.578,51.5977,51.401,51.4403,150433.0
2022-09-16 12:10:00,52.33,52.38,52.2,52.32,137359.0,51.4502,51.4993,51.3224,51.4403,137359.0
2022-09-16 12:20:00,52.32,52.33,52.09,52.22,115865.0,51.4403,51.4502,51.2142,51.342,115865.0
2022-09-16 12:30:00,52.22,52.35,52.2,52.27,139854.0,51.342,51.4698,51.3224,51.3912,139854.0
2022-09-16 12:40:00,52.27,52.44,52.27,52.41,158293.0,51.3912,51.5583,51.3912,51.5288,158293.0
2022-09-16 12:50:00,52.4,52.53,52.34,52.51,143432.0,51.519,51.6468,51.46,51.6272,143432.0
2022-09-16 13:00:00,52.52,52.55,52.29,52.33,138192.0,51.637,51.6665,51.4109,51.4502,138192.0
2022-09-16 13:10:00,52.35,52.41,52.26,52.34,94254.0,51.4698,51.5288,51.3814,51.46,94254.0
2022-09-16 13:20:00,52.34,52.38,52.3,52.35,73453.0,51.46,51.4993,51.4207,51.4698,73453.0
2022-09-16 13:30:00,52.34,52.6,52.34,52.54,312022.0,51.46,51.7156,51.46,51.6566,312022.0
2022-09-16 13:40:00,52.54,52.58,52.37,52.38,111527.0,51.6566,51.696,51.4895,51.4993,111527.0
2022-09-16 13:50:00,52.38,52.45,52.32,52.38,99129.0,51.4993,51.5682,51.4403,51.4993,99129.0
2022-09-16 14:00:00,52.37,52.48,52.35,52.43,137008.0,51.4895,51.5977,51.4698,51.5485,137008.0
2022-09-16 14:10:00,52.42,52.46,52.31,52.33,270793.0,51.5387,51.578,51.4305,51.4502,270793.0
2022-09-16 14:20:00,52.32,52.51,52.27,52.41,579568.0,51.4403,51.6272,51.3912,51.5288,579568.0
2022-09-16 14:30:00,52.43,52.46,52.27,52.3,238585.0,51.5485,51.578,51.3912,51.4207,238585.0
2022-09-16 14:40:00,52.3,52.53,52.23,52.43,220893.0,51.4207,51.6468,51.3519,51.5485,220893.0
2022-09-16 14:50:00,52.42,52.48,52.35,52.4,385243.0,51.5387,51.5977,51.4698,51.519,385243.0
2022-09-16 15:00:00,52.4,52.55,52.28,52.53,376101.0,51.519,51.6665,51.401,51.6468,376101.0
2022-09-16 15:10:00,52.53,52.54,52.36,52.4,375863.0,51.6468,51.6566,51.4797,51.519,375863.0
2022-09-16 15:20:00,52.41,52.51,52.26,52.28,386098.0,51.5288,51.6272,51.3814,51.401,386098.0
2022-09-16 15:30:00,52.29,52.37,52.12,52.37,462087.0,51.4109,51.4895,51.2437,51.4895,462087.0
2022-09-16 15:40:00,52.38,52.49,52.25,52.39,486394.0,51.4993,51.6075,51.3715,51.5092,486394.0
2022-09-16 15:50:00,52.39,52.91,52.32,52.82,2162170.0,51.5092,52.0204,51.4403,51.9319,2162170.0
2022-09-19 09:30:00,51.99,52.7,51.88,52.25,717074.0,51.1159,51.814,51.0077,51.3715,717074.0
2022-09-19 09:40:00,52.26,52.46,52.14,52.25,1036873.0,51.3814,51.578,51.2634,51.3715,1036873.0
2022-09-19 09:50:00,52.26,52.58,52.22,52.45,583535.0,51.3814,51.696,51.342,51.5682,583535.0
2022-09-19 10:00:00,52.46,52.5,52.25,52.36,301072.0,51.578,51.6173,51.3715,51.4797,301072.0
2022-09-19 10:10:00,52.36,52.62,52.33,52.38,627917.0,51.4797,51.7353,51.4502,51.4993,627917.0
2022-09-19 10:20:00,52.37,52.41,52.1,52.35,348095.0,51.4895,51.5288,51.224,51.4698,348095.0
2022-09-19 10:30:00,52.34,52.61,52.14,52.52,338094.0,51.46,51.7255,51.2634,51.637,338094.0
2022-09-19 10:40:00,52.5,52.77,52.49,52.73,567239.0,51.6173,51.8828,51.6075,51.8435,567239.0
2022-09-19 10:50:00,52.73,52.74,52.42,52.54,409087.0,51.8435,51.8533,51.5387,51.6566,409087.0
2022-09-19 11:00:00,52.56,52.63,52.45,52.52,282509.0,51.6763,51.7451,51.5682,51.637,282509.0
2022-09-19 11:10:00,52.52,52.62,52.3,52.3,198178.0,51.637,51.7353,51.4207,51.4207,198178.0
2022-09-19 11:20:00,52.31,52.33,52.03,52.05,257402.0,51.4305,51.4502,51.1552,51.1749,257402.0
2022-09-19 11:30:00,52.04,52.17,51.95,51.97,343979.0,51.1651,51.2929,51.0766,51.0962,343979.0
2022-09-19 11:40:00,51.97,52.13,51.94,52.1,188760.0,51.0962,51.2535,51.0667,51.224,188760.0
2022-09-19 11:50:00,52.09,52.22,51.96,52.02,131753.0,51.2142,51.342,51.0864,51.1454,131753.0
2022-09-19 12:00:00,52.01,52.11,51.88,52.05,184295.0,51.1356,51.2339,51.0077,51.1749,184295.0
2022-09-19 12:10:00,52.05,52.13,52.0,52.07,139819.0,51.1749,51.2535,51.1257,51.1945,139819.0
2022-09-19 12:20:00,52.07,52.15,51.96,52.06,189070.0,51.1945,51.2732,51.0864,51.1847,189070.0
2022-09-19 12:30:00,52.05,52.32,52.03,52.27,713630.0,51.1749,51.4403,51.1552,51.3912,713630.0
2022-09-19 12:40:00,52.27,52.27,52.15,52.2,158973.0,51.3912,51.3912,51.2732,51.3224,158973.0
2022-09-19 12:50:00,52.21,52.46,52.2,52.39,149457.0,51.3322,51.578,51.3224,51.5092,149457.0
2022-09-19 13:00:00,52.39,52.4,52.29,52.34,124662.0,51.5092,51.519,51.4109,51.46,124662.0
2022-09-19 13:10:00,52.36,52.37,52.22,52.35,180188.0,51.4797,51.4895,51.342,51.4698,180188.0
2022-09-19 13:20:00,52.35,52.41,52.28,52.4,242388.0,51.4698,51.5288,51.401,51.519,242388.0
2022-09-19 13:30:00,52.39,52.41,52.22,52.3,169850.0,51.5092,51.5288,51.342,51.4207,169850.0
2022-09-19 13:40:00,52.29,52.36,52.27,52.29,332530.0,51.4109,51.4797,51.3912,51.4109,332530.0
2022-09-19 13:50:00,52.27,52.36,52.19,52.2,185758.0,51.3912,51.4797,51.3125,51.3224,185758.0
2022-09-19 14:00:00,52.21,52.26,52.15,52.2,284945.0,51.3322,51.3814,51.2732,51.3224,284945.0
2022-09-19 14:10:00,52.21,52.32,52.16,52.23,286054.0,51.3322,51.4403,51.283,51.3519,286054.0
2022-09-19 14:20:00,52.23,52.27,52.11,52.18,169833.0,51.3519,51.3912,51.2339,51.3027,169833.0
2022-09-19 14:30:00,52.18,52.3,52.18,52.28,273957.0,51.3027,51.4207,51.3027,51.401,273957.0
2022-09-19 14:40:00,52.27,52.3,52.14,52.17,151303.0,51.3912,51.4207,51.2634,51.2929,151303.0
2022-09-19 14:50:00,52.18,52.28,52.16,52.25,185803.0,51.3027,51.401,51.283,51.3715,185803.0
2022-09-19 15:00:00,52.26,52.44,52.24,52.34,543594.0,51.3814,51.5583,51.3617,51.46,543594.0
2022-09-19 15:10:00,52.35,52.6,52.31,52.44,302587.0,51.4698,51.7156,51.4305,51.5583,302587.0
2022-09-19 15:20:00,52.44,52.51,52.37,52.47,300347.0,51.5583,51.6272,51.4895,51.5878,300347.0
2022-09-19 15:30:00,52.47,52.53,52.44,52.46,360559.0,51.5878,51.6468,51.5583,51.578,360559.0
2022-09-19 15:40:00,52.46,52.51,52.33,52.38,400217.0,51.578,51.6272,51.4502,51.4993,400217.0
2022-09-19 15:50:00,52.38,52.38,52.09,52.09,1797836.0,51.4993,51.4993,51.2142,51.2142,1797836.0
2022-09-20 09:30:00,51.57,51.65,51.06,51.34,841596.0,50.703,50.7816,50.2015,50.4768,841596.0
2022-09-20 09:40:00,51.35,51.35,51.08,51.09,640198.0,50.4867,50.4867,50.2212,50.231,640198.0
2022-09-20 09:50:00,51.09,51.22,50.97,51.19,949242.0,50.231,50.3588,50.113,50.3293,949242.0
2022-09-20 10:00:00,51.19,51.5,51.17,51.4,546166.0,50.3293,50.6341,50.3097,50.5358,546166.0
2022-09-20 10:10:00,51.41,51.59,51.38,51.38,378241.0,50.5456,50.7226,50.5162,50.5162,378241.0
2022-09-20 10:20:00,51.38,51.41,51.21,51.24,307116.0,50.5162,50.5456,50.349,50.3785,307116.0
2022-09-20 10:30:00,51.23,51.28,51.01,51.03,377101.0,50.3687,50.4178,50.1524,50.172,377101.0
2022-09-20 10:40:00,51.03,51.19,51.01,51.13,220322.0,50.172,50.3293,50.1524,50.2704,220322.0
2022-09-20 10:50:00,51.12,51.28,51.08,51.27,329728.0,50.2605,50.4178,50.2212,50.408,329728.0
2022-09-20 11:00:00,51.27,51.41,51.15,51.37,334774.0,50.408,50.5456,50.29,50.5063,334774.0
2022-09-20 11:10:00,51.36,51.38,51.06,51.09,193839.0,50.4965,50.5162,50.2015,50.231,193839.0
2022-09-20 11:20:00,51.08,51.21,51.06,51.16,154105.0,50.2212,50.349,50.2015,50.2998,154105.0
2022-09-20 11:30:00,51.16,51.2,51.07,51.12,192701.0,50.2998,50.3392,50.2114,50.2605,192701.0
2022-09-20 11:40:00,51.12,51.19,51.04,51.15,184843.0,50.2605,50.3293,50.1819,50.29,184843.0
2022-09-20 11:50:00,51.15,51.33,51.09,51.3,224176.0,50.29,50.467,50.231,50.4375,224176.0
2022-09-20 12:00:00,51.3,51.41,51.2,51.3,293859.0,50.4375,50.5456,50.3392,50.4375,293859.0
2022-09-20 12:10:00,51.3,51.31,51.19,51.22,163771.0,50.4375,50.4473,50.3293,50.3588,163771.0
2022-09-20 12:20:00,51.23,51.26,51.03,51.05,204152.0,50.3687,50.3982,50.172,50.1917,204152.0
2022-09-20 12:30:00,51.04,51.09,50.9,50.97,348201.0,50.1819,50.231,50.0442,50.113,348201.0
2022-09-20 12:40:00,50.97,51.06,50.93,51.02,151455.0,50.113,50.2015,50.0737,50.1622,151455.0
2022-09-20 12:50:00,51.02,51.14,50.97,51.13,140478.0,50.1622,50.2802,50.113,50.2704,140478.0
2022-09-20 13:00:00,51.13,51.17,50.99,51.01,166582.0,50.2704,50.3097,50.1327,50.1524,166582.0
2022-09-20 13:10:00,51.01,51.01,50.8,50.8,255206.0,50.1524,50.1524,49.9459,49.9459,255206.0
2022-09-20 13:20:00,50.81,50.86,50.66,50.68,255684.0,49.9557,50.0049,49.8083,49.8279,255684.0
2022-09-20 13:30:00,50.67,50.82,50.59,50.82,351796.0,49.8181,49.9656,49.7394,49.9656,351796.0
2022-09-20 13:40:00,50.82,50.97,50.8,50.91,170362.0,49.9656,50.113,49.9459,50.0541,170362.0
2022-09-20 13:50:00,50.92,50.97,50.71,50.75,221201.0,50.0639,50.113,49.8574,49.8967,221201.0
2022-09-20 14:00:00,50.75,50.95,50.74,50.94,169869.0,49.8967,50.0934,49.8869,50.0835,169869.0
2022-09-20 14:10:00,50.93,50.95,50.78,50.92,140469.0,50.0737,50.0934,49.9262,50.0639,140469.0
2022-09-20 14:20:00,50.92,51.01,50.88,50.95,245683.0,50.0639,50.1524,50.0246,50.0934,245683.0
2022-09-20 14:30:00,50.95,50.98,50.83,50.9,209343.0,50.0934,50.1229,49.9754,50.0442,209343.0
2022-09-20 14:40:00,50.9,51.11,50.8,51.07,363178.0,50.0442,50.2507,49.9459,50.2114,363178.0
2022-09-20 14:50:00,51.07,51.07,50.87,50.96,247437.0,50.2114,50.2114,50.0147,50.1032,247437.0
2022-09-20 15:00:00,50.95,51.06,50.9,50.92,393022.0,50.0934,50.2015,50.0442,50.0639,393022.0
2022-09-20 15:10:00,50.93,51.02,50.91,51.0,282762.0,50.0737,50.1622,50.0541,50.1425,282762.0
2022-09-20 15:20:00,51.0,51.14,50.97,51.05,436962.0,50.1425,50.2802,50.113,50.1917,436962.0
2022-09-20 15:30:00,51.04,51.16,50.97,51.11,616210.0,50.1819,50.2998,50.113,50.2507,616210.0
2022-09-20 15:40:00,51.11,51.21,51.01,51.13,496094.0,50.2507,50.349,50.1524,50.2704,496094.0
2022-09-20 15:50:00,51.14,51.17,50.78,50.79,1739861.0,50.2802,50.3097,49.9262,49.9361,1739861.0
2022-09-21 09:30:00,49.74,50.73,49.71,50.56,2220560.0,48.9037,49.8771,48.8742,49.7099,2220560.0
2022-09-21 09:40:00,50.55,50.91,50.43,50.83,1274351.0,49.7001,50.0541,49.5821,49.9754,1274351.0
2022-09-21 09:50:00,50.83,51.23,50.74,51.18,1308134.0,49.9754,50.3687,49.8869,50.3195,1308134.0
2022-09-21 10:00:00,51.18,51.55,51.16,51.5,1625016.0,50.3195,50.6833,50.2998,50.6341,1625016.0
2022-09-21 10:10:00,51.5,51.74,51.41,51.65,1361631.0,50.6341,50.8701,50.5456,50.7816,1361631.0
2022-09-21 10:20:00,51.66,52.07,51.48,52.0,1148981.0,50.7914,51.1945,50.6145,51.1257,1148981.0
2022-09-21 10:30:00,52.0,52.02,51.75,51.89,629519.0,51.1257,51.1454,50.8799,51.0176,629519.0
2022-09-21 10:40:00,51.88,51.95,51.48,51.57,734725.0,51.0077,51.0766,50.6145,50.703,734725.0
2022-09-21 10:50:00,51.57,51.79,51.56,51.72,414056.0,50.703,50.9193,50.6931,50.8504,414056.0
2022-09-21 11:00:00,51.72,51.83,51.56,51.62,498100.0,50.8504,50.9586,50.6931,50.7521,498100.0
2022-09-21 11:10:00,51.61,51.76,51.6,51.67,338072.0,50.7423,50.8898,50.7325,50.8013,338072.0
2022-09-21 11:20:00,51.68,51.77,51.62,51.75,257883.0,50.8111,50.8996,50.7521,50.8799,257883.0
2022-09-21 11:30:00,51.75,51.75,51.54,51.59,283204.0,50.8799,50.8799,50.6735,50.7226,283204.0
2022-09-21 11:40:00,51.59,51.72,51.4,51.44,366340.0,50.7226,50.8504,50.5358,50.5751,366340.0
2022-09-21 11:50:00,51.44,51.53,51.36,51.44,392134.0,50.5751,50.6636,50.4965,50.5751,392134.0
2022-09-21 12:00:00,51.44,51.55,51.36,51.49,265553.0,50.5751,50.6833,50.4965,50.6243,265553.0
2022-09-21 12:10:00,51.5,51.5,51.41,51.43,240233.0,50.6341,50.6341,50.5456,50.5653,240233.0
2022-09-21 12:20:00,51.42,51.52,51.35,51.5,252065.0,50.5555,50.6538,50.4867,50.6341,252065.0
2022-09-21 12:30:00,51.5,51.66,51.45,51.48,368986.0,50.6341,50.7914,50.585,50.6145,368986.0
2022-09-21 12:40:00,51.48,51.49,51.36,51.4,218460.0,50.6145,50.6243,50.4965,50.5358,218460.0
2022-09-21 12:50:00,51.4,51.4,51.2,51.23,280484.0,50.5358,50.5358,50.3392,50.3687,280484.0
2022-09-21 13:00:00,51.23,51.25,51.15,51.2,241841.0,50.3687,50.3883,50.29,50.3392,241841.0
2022-09-21 13:10:00,51.2,51.29,51.1,51.23,320094.0,50.3392,50.4277,50.2409,50.3687,320094.0
2022-09-21 13:20:00,51.22,51.32,51.15,51.3,170834.0,50.3588,50.4572,50.29,50.4375,170834.0
2022-09-21 13:30:00,51.31,51.31,51.2,51.3,231573.0,50.4473,50.4473,50.3392,50.4375,231573.0
2022-09-21 13:40:00,51.3,51.31,51.19,51.24,290255.0,50.4375,50.4473,50.3293,50.3785,290255.0
2022-09-21 13:50:00,51.24,51.72,51.23,51.71,388742.0,50.3785,50.8504,50.3687,50.8406,388742.0
2022-09-21 14:00:00,51.69,51.69,50.25,50.78,796362.0,50.8209,50.8209,49.4051,49.9262,796362.0
2022-09-21 14:10:00,50.78,50.94,50.43,50.62,535001.0,49.9262,50.0835,49.5821,49.7689,535001.0
2022-09-21 14:20:00,50.62,51.1,50.61,50.94,526728.0,49.7689,50.2409,49.7591,50.0835,526728.0
2022-09-21 14:30:00,50.92,51.74,50.75,51.51,992507.0,50.0639,50.8701,49.8967,50.644,992507.0
2022-09-21 14:40:00,51.5,52.51,51.37,51.85,817756.0,50.6341,51.6272,50.5063,50.9782,817756.0
2022-09-21 14:50:00,51.86,52.12,51.55,51.94,555719.0,50.9881,51.2437,50.6833,51.0667,555719.0
2022-09-21 15:00:00,51.95,52.07,51.61,51.65,448722.0,51.0766,51.1945,50.7423,50.7816,448722.0
2022-09-21 15:10:00,51.64,51.81,51.11,51.53,439464.0,50.7718,50.9389,50.2507,50.6636,439464.0
2022-09-21 15:20:00,51.52,51.52,50.84,50.86,349963.0,50.6538,50.6538,49.9852,50.0049,349963.0
2022-09-21 15:30:00,50.84,50.86,50.45,50.51,516931.0,49.9852,50.0049,49.6018,49.6608,516931.0
2022-09-21 15:40:00,50.5,50.57,50.17,50.3,578477.0,49.6509,49.7198,49.3265,49.4543,578477.0
2022-09-21 15:50:00,50.3,50.49,50.08,50.09,1395846.0,49.4543,49.6411,49.238,49.2478,1395846.0
2022-09-22 09:30:00,49.79,49.87,49.39,49.57,1126442.0,48.9529,49.0315,48.5596,48.7366,1126442.0
2022-09-22 09:40:00,49.56,49.67,49.35,49.37,772621.0,48.7268,48.8349,48.5203,48.5399,772621.0
2022-09-22 09:50:00,49.37,49.66,49.35,49.53,476783.0,48.5399,48.8251,48.5203,48.6973,476783.0
2022-09-22 10:00:00,49.51,49.57,49.34,49.48,358237.0,48.6776,48.7366,48.5104,48.6481,358237.0
2022-09-22 10:10:00,49.47,49.71,49.4,49.45,418705.0,48.6383,48.8742,48.5694,48.6186,418705.0
2022-09-22 10:20:00,49.44,49.77,49.35,49.77,411697.0,48.6088,48.9332,48.5203,48.9332,411697.0
2022-09-22 10:30:00,49.77,49.99,49.67,49.79,433748.0,48.9332,49.1495,48.8349,48.9529,433748.0
2022-09-22 10:40:00,49.78,49.85,49.68,49.7,402823.0,48.9431,49.0119,48.8447,48.8644,402823.0
2022-09-22 10:50:00,49.71,49.72,49.47,49.51,410346.0,48.8742,48.8841,48.6383,48.6776,410346.0
2022-09-22 11:00:00,49.51,49.8,49.39,49.75,401058.0,48.6776,48.9627,48.5596,48.9136,401058.0
2022-09-22 11:10:00,49.75,49.89,49.66,49.84,292595.0,48.9136,49.0512,48.8251,49.002,292595.0
2022-09-22 11:20:00,49.84,50.15,49.74,50.12,524619.0,49.002,49.3068,48.9037,49.2773,524619.0
2022-09-22 11:30:00,50.12,50.26,50.0,50.02,322503.0,49.2773,49.415,49.1594,49.179,322503.0
2022-09-22 11:40:00,50.02,50.11,49.87,50.03,255433.0,49.179,49.2675,49.0315,49.1888,255433.0
2022-09-22 11:50:00,50.02,50.04,49.83,49.89,229433.0,49.179,49.1987,48.9922,49.0512,229433.0
2022-09-22 12:00:00,49.89,50.05,49.84,50.04,249599.0,49.0512,49.2085,49.002,49.1987,249599.0
2022-09-22 12:10:00,50.04,50.05,49.85,49.97,272517.0,49.1987,49.2085,49.0119,49.1299,272517.0
2022-09-22 12:20:00,49.97,50.22,49.94,50.12,313062.0,49.1299,49.3757,49.1004,49.2773,313062.0
2022-09-22 12:30:00,50.12,50.12,49.96,50.11,261706.0,49.2773,49.2773,49.12,49.2675,261706.0
2022-09-22 12:40:00,50.11,50.31,50.1,50.19,285192.0,49.2675,49.4641,49.2577,49.3462,285192.0
2022-09-22 12:50:00,50.19,50.37,50.08,50.09,430276.0,49.3462,49.5231,49.238,49.2478,430276.0
2022-09-22 13:00:00,50.09,50.11,49.89,49.91,301573.0,49.2478,49.2675,49.0512,49.0709,301573.0
2022-09-22 13:10:00,49.91,49.96,49.78,49.88,251608.0,49.0709,49.12,48.9431,49.0414,251608.0
2022-09-22 13:20:00,49.87,49.91,49.73,49.9,213379.0,49.0315,49.0709,48.8939,49.061,213379.0
2022-09-22 13:30:00,49.9,50.04,49.89,49.9,261786.0,49.061,49.1987,49.0512,49.061,261786.0
2022-09-22 13:40:00,49.9,49.98,49.79,49.84,197473.0,49.061,49.1397,48.9529,49.002,197473.0
2022-09-22 13:50:00,49.84,49.91,49.8,49.83,226660.0,49.002,49.0709,48.9627,48.9922,226660.0
2022-09-22 14:00:00,49.82,49.87,49.6,49.63,523844.0,48.9824,49.0315,48.7661,48.7956,523844.0
2022-09-22 14:10:00,49.62,49.66,49.53,49.61,309011.0,48.7857,48.8251,48.6973,48.7759,309011.0
2022-09-22 14:20:00,49.61,49.65,49.49,49.63,264727.0,48.7759,48.8152,48.6579,48.7956,264727.0
2022-09-22 14:30:00,49.63,49.68,49.57,49.67,415274.0,48.7956,48.8447,48.7366,48.8349,415274.0
2022-09-22 14:40:00,49.68,49.71,49.56,49.59,196084.0,48.8447,48.8742,48.7268,48.7562,196084.0
2022-09-22 14:50:00,49.59,49.81,49.59,49.8,349622.0,48.7562,48.9725,48.7562,48.9627,349622.0
2022-09-22 15:00:00,49.8,50.0,49.8,49.97,312484.0,48.9627,49.1594,48.9627,49.1299,312484.0
2022-09-22 15:10:00,49.97,50.11,49.95,50.02,347383.0,49.1299,49.2675,49.1102,49.179,347383.0
2022-09-22 15:20:00,50.03,50.04,49.83,50.01,447662.0,49.1888,49.1987,48.9922,49.1692,447662.0
2022-09-22 15:30:00,50.01,50.06,49.94,49.99,669459.0,49.1692,49.2183,49.1004,49.1495,669459.0
2022-09-22 15:40:00,49.99,50.24,49.94,50.07,947331.0,49.1495,49.3953,49.1004,49.2282,947331.0
2022-09-22 15:50:00,50.07,50.07,49.61,49.63,1699071.0,49.2282,49.2282,48.7759,48.7956,1699071.0
2022-09-23 09:30:00,49.37,49.37,48.45,48.51,1252542.0,48.5399,48.5399,47.6354,47.6944,1252542.0
2022-09-23 09:40:00,48.49,48.89,48.45,48.81,840455.0,47.6747,48.068,47.6354,47.9894,840455.0
2022-09-23 09:50:00,48.8,49.22,48.78,48.99,1099780.0,47.9795,48.3925,47.9599,48.1663,1099780.0
2022-09-23 10:00:00,49.0,49.11,48.82,48.92,607632.0,48.1762,48.2843,47.9992,48.0975,607632.0
2022-09-23 10:10:00,48.93,49.31,48.92,49.12,678731.0,48.1073,48.481,48.0975,48.2941,678731.0
2022-09-23 10:20:00,49.1,49.34,48.88,49.34,540999.0,48.2745,48.5104,48.0582,48.5104,540999.0
2022-09-23 10:30:00,49.33,49.49,49.26,49.43,719133.0,48.5006,48.6579,48.4318,48.5989,719133.0
2022-09-23 10:40:00,49.42,49.91,49.4,49.84,534970.0,48.5891,49.0709,48.5694,49.002,534970.0
2022-09-23 10:50:00,49.84,49.86,49.42,49.43,655336.0,49.002,49.0217,48.5891,48.5989,655336.0
2022-09-23 11:00:00,49.42,49.47,49.2,49.46,447684.0,48.5891,48.6383,48.3728,48.6284,447684.0
2022-09-23 11:10:00,49.46,49.53,49.38,49.43,267750.0,48.6284,48.6973,48.5498,48.5989,267750.0
2022-09-23 11:20:00,49.43,49.64,49.39,49.41,254050.0,48.5989,48.8054,48.5596,48.5793,254050.0
2022-09-23 11:30:00,49.41,49.51,49.4,49.43,198699.0,48.5793,48.6776,48.5694,48.5989,198699.0
2022-09-23 11:40:00,49.42,49.42,49.11,49.22,271848.0,48.5891,48.5891,48.2843,48.3925,271848.0
2022-09-23 11:50:00,49.21,49.36,49.21,49.32,183773.0,48.3826,48.5301,48.3826,48.4908,183773.0
2022-09-23 12:00:00,49.31,49.36,49.11,49.23,315658.0,48.481,48.5301,48.2843,48.4023,315658.0
2022-09-23 12:10:00,49.23,49.28,49.11,49.12,176044.0,48.4023,48.4515,48.2843,48.2941,176044.0
2022-09-23 12:20:00,49.11,49.19,49.05,49.13,261568.0,48.2843,48.363,48.2253,48.304,261568.0
2022-09-23 12:30:00,49.14,49.24,49.08,49.16,246394.0,48.3138,48.4121,48.2548,48.3335,246394.0
2022-09-23 12:40:00,49.17,49.32,49.1,49.31,211356.0,48.3433,48.4908,48.2745,48.481,211356.0
2022-09-23 12:50:00,49.3,49.63,49.28,49.56,301699.0,48.4711,48.7956,48.4515,48.7268,301699.0
2022-09-23 13:00:00,49.55,49.77,49.45,49.55,409669.0,48.7169,48.9332,48.6186,48.7169,409669.0
2022-09-23 13:10:00,49.55,49.59,49.43,49.51,209914.0,48.7169,48.7562,48.5989,48.6776,209914.0
2022-09-23 13:20:00,49.5,49.51,49.28,49.3,220827.0,48.6678,48.6776,48.4515,48.4711,220827.0
2022-09-23 13:30:00,49.29,49.34,49.19,49.28,251112.0,48.4613,48.5104,48.363,48.4515,251112.0
2022-09-23 13:40:00,49.27,49.53,49.24,49.47,270012.0,48.4416,48.6973,48.4121,48.6383,270012.0
2022-09-23 13:50:00,49.47,49.51,49.39,49.47,240096.0,48.6383,48.6776,48.5596,48.6383,240096.0
2022-09-23 14:00:00,49.48,49.55,49.33,49.34,328849.0,48.6481,48.7169,48.5006,48.5104,328849.0
2022-09-23 14:10:00,49.34,49.38,49.17,49.24,436655.0,48.5104,48.5498,48.3433,48.4121,436655.0
2022-09-23 14:20:00,49.23,49.37,49.2,49.37,368759.0,48.4023,48.5399,48.3728,48.5399,368759.0
2022-09-23 14:30:00,49.37,49.41,49.22,49.3,338790.0,48.5399,48.5793,48.3925,48.4711,338790.0
2022-09-23 14:40:00,49.3,49.6,49.27,49.53,445967.0,48.4711,48.7661,48.4416,48.6973,445967.0
2022-09-23 14:50:00,49.53,49.57,49.26,49.34,441382.0,48.6973,48.7366,48.4318,48.5104,441382.0
2022-09-23 15:00:00,49.35,49.83,49.34,49.77,606335.0,48.5203,48.9922,48.5104,48.9332,606335.0
2022-09-23 15:10:00,49.75,49.86,49.61,49.72,654301.0,48.9136,49.0217,48.7759,48.8841,654301.0
2022-09-23 15:20:00,49.73,49.85,49.67,49.82,695619.0,48.8939,49.0119,48.8349,48.9824,695619.0
2022-09-23 15:30:00,49.81,50.04,49.75,49.91,883115.0,48.9725,49.1987,48.9136,49.0709,883115.0
2022-09-23 15:40:00,49.91,50.15,49.82,49.98,829389.0,49.0709,49.3068,48.9824,49.1397,829389.0
2022-09-23 15:50:00,49.98,50.13,49.75,50.1,1671826.0,49.1397,49.2872,48.9136,49.2577,1671826.0
2022-09-26 09:30:00,49.96,50.46,49.88,50.12,886525.0,49.12,49.6116,49.0414,49.2773,886525.0
2022-09-26 09:40:00,50.11,50.18,49.76,49.99,675700.0,49.2675,49.3363,48.9234,49.1495,675700.0
2022-09-26 09:50:00,50.0,50.17,49.86,50.11,514758.0,49.1594,49.3265,49.0217,49.2675,514758.0
2022-09-26 10:00:00,50.12,50.19,49.85,49.92,422585.0,49.2773,49.3462,49.0119,49.0807,422585.0
2022-09-26 10:10:00,49.92,50.15,49.8,50.07,490692.0,49.0807,49.3068,48.9627,49.2282,490692.0
2022-09-26 10:20:00,50.07,50.09,49.81,49.92,287573.0,49.2282,49.2478,48.9725,49.0807,287573.0
2022-09-26 10:30:00,49.92,49.93,49.72,49.77,290743.0,49.0807,49.0905,48.8841,48.9332,290743.0
2022-09-26 10:40:00,49.77,49.88,49.62,49.72,320171.0,48.9332,49.0414,48.7857,48.8841,320171.0
2022-09-26 10:50:00,49.72,49.87,49.58,49.83,457503.0,48.8841,49.0315,48.7464,48.9922,457503.0
2022-09-26 11:00:00,49.84,49.93,49.58,49.59,325230.0,49.002,49.0905,48.7464,48.7562,325230.0
2022-09-26 11:10:00,49.58,49.88,49.56,49.8,286867.0,48.7464,49.0414,48.7268,48.9627,286867.0
2022-09-26 11:20:00,49.78,49.94,49.6,49.62,265832.0,48.9431,49.1004,48.7661,48.7857,265832.0
2022-09-26 11:30:00,49.62,49.78,49.62,49.73,246360.0,48.7857,48.9431,48.7857,48.8939,246360.0
2022-09-26 11:40:00,49.72,49.77,49.52,49.62,240748.0,48.8841,48.9332,48.6874,48.7857,240748.0
2022-09-26 11:50:00,49.63,49.69,49.53,49.66,205305.0,48.7956,48.8546,48.6973,48.8251,205305.0
2022-09-26 12:00:00,49.66,49.67,49.36,49.4,206350.0,48.8251,48.8349,48.5301,48.5694,206350.0
2022-09-26 12:10:00,49.4,49.44,49.32,49.38,269774.0,48.5694,48.6088,48.4908,48.5498,269774.0
2022-09-26 12:20:00,49.37,49.38,48.97,49.0,357770.0,48.5399,48.5498,48.1467,48.1762,357770.0
2022-09-26 12:30:00,48.99,49.08,48.84,49.06,270635.0,48.1663,48.2548,48.0189,48.2352,270635.0
2022-09-26 12:40:00,49.06,49.29,49.03,49.26,213139.0,48.2352,48.4613,48.2057,48.4318,213139.0
2022-09-26 12:50:00,49.26,49.52,49.26,49.44,173758.0,48.4318,48.6874,48.4318,48.6088,173758.0
2022-09-26 13:00:00,49.44,49.51,49.28,49.34,328260.0,48.6088,48.6776,48.4515,48.5104,328260.0
2022-09-26 13:10:00,49.34,49.35,49.23,49.28,224344.0,48.5104,48.5203,48.4023,48.4515,224344.0
2022-09-26 13:20:00,49.27,49.32,49.12,49.22,171017.0,48.4416,48.4908,48.2941,48.3925,171017.0
2022-09-26 13:30:00,49.21,49.31,49.12,49.2,261511.0,48.3826,48.481,48.2941,48.3728,261511.0
2022-09-26 13:40:00,49.2,49.25,49.07,49.18,271612.0,48.3728,48.422,48.245,48.3531,271612.0
2022-09-26 13:50:00,49.16,49.27,48.9,48.94,212900.0,48.3335,48.4416,48.0778,48.1172,212900.0
2022-09-26 14:00:00,48.94,49.18,48.92,49.11,295786.0,48.1172,48.3531,48.0975,48.2843,295786.0
2022-09-26 14:10:00,49.12,49.14,48.98,49.07,373869.0,48.2941,48.3138,48.1565,48.245,373869.0
2022-09-26 14:20:00,49.07,49.1,48.87,48.88,278271.0,48.245,48.2745,48.0484,48.0582,278271.0
2022-09-26 14:30:00,48.87,49.0,48.81,48.9,200301.0,48.0484,48.1762,47.9894,48.0778,200301.0
2022-09-26 14:40:00,48.91,49.16,48.87,49.15,403561.0,48.0877,48.3335,48.0484,48.3236,403561.0
2022-09-26 14:50:00,49.15,49.26,49.02,49.17,441693.0,48.3236,48.4318,48.1958,48.3433,441693.0
2022-09-26 15:00:00,49.19,49.43,49.19,49.34,316574.0,48.363,48.5989,48.363,48.5104,316574.0
2022-09-26 15:10:00,49.35,49.4,49.12,49.3,339912.0,48.5203,48.5694,48.2941,48.4711,339912.0
2022-09-26 15:20:00,49.3,49.36,49.21,49.26,278632.0,48.4711,48.5301,48.3826,48.4318,278632.0
2022-09-26 15:30:00,49.27,49.31,49.14,49.18,465305.0,48.4416,48.481,48.3138,48.3531,465305.0
2022-09-26 15:40:00,49.17,49.38,49.09,49.37,676696.0,48.3433,48.5498,48.2647,48.5399,676696.0
2022-09-26 15:50:00,49.36,49.45,48.84,48.87,1642187.0,48.5301,48.6186,48.0189,48.0484,1642187.0
2022-09-27 09:30:00,49.82,50.65,49.8,50.59,964885.0,48.9824,49.7984,48.9627,49.7394,964885.0
2022-09-27 09:40:00,50.59,50.63,50.23,50.28,764506.0,49.7394,49.7788,49.3855,49.4346,764506.0
2022-09-27 09:50:00,50.27,50.3,49.93,49.98,348105.0,49.4248,49.4543,49.0905,49.1397,348105.0
2022-09-27 10:00:00,49.99,50.02,49.72,49.91,464593.0,49.1495,49.179,48.8841,49.0709,464593.0
2022-09-27 10:10:00,49.91,50.09,49.88,49.95,361793.0,49.0709,49.2478,49.0414,49.1102,361793.0
2022-09-27 10:20:00,49.95,50.23,49.89,49.95,236879.0,49.1102,49.3855,49.0512,49.1102,236879.0
2022-09-27 10:30:00,49.97,50.32,49.96,50.1,194933.0,49.1299,49.474,49.12,49.2577,194933.0
2022-09-27 10:40:00,50.08,50.35,50.04,50.25,162114.0,49.238,49.5035,49.1987,49.4051,162114.0
2022-09-27 10:50:00,50.25,50.27,50.09,50.11,181064.0,49.4051,49.4248,49.2478,49.2675,181064.0
2022-09-27 11:00:00,50.11,50.33,50.02,50.32,183473.0,49.2675,49.4838,49.179,49.474,183473.0
2022-09-27 11:10:00,50.33,50.35,49.98,50.01,165417.0,49.4838,49.5035,49.1397,49.1692,165417.0
2022-09-27 11:20:00,50.01,50.09,49.83,49.92,210491.0,49.1692,49.2478,48.9922,49.0807,210491.0
2022-09-27 11:30:00,49.92,50.03,49.88,49.99,205287.0,49.0807,49.1888,49.0414,49.1495,205287.0
2022-09-27 11:40:00,49.99,50.08,49.91,50.0,170451.0,49.1495,49.238,49.0709,49.1594,170451.0
2022-09-27 11:50:00,49.99,50.06,49.86,49.94,173470.0,49.1495,49.2183,49.0217,49.1004,173470.0
2022-09-27 12:00:00,49.94,49.95,49.75,49.79,252504.0,49.1004,49.1102,48.9136,48.9529,252504.0
2022-09-27 12:10:00,49.79,49.81,49.39,49.41,379206.0,48.9529,48.9725,48.5596,48.5793,379206.0
2022-09-27 12:20:00,49.41,49.71,49.4,49.65,510821.0,48.5793,48.8742,48.5694,48.8152,510821.0
2022-09-27 12:30:00,49.65,49.84,49.63,49.74,274290.0,48.8152,49.002,48.7956,48.9037,274290.0
2022-09-27 12:40:00,49.74,49.82,49.64,49.78,252033.0,48.9037,48.9824,48.8054,48.9431,252033.0
2022-09-27 12:50:00,49.78,49.95,49.64,49.91,264865.0,48.9431,49.1102,48.8054,49.0709,264865.0
2022-09-27 13:00:00,49.9,49.9,49.67,49.74,335850.0,49.061,49.061,48.8349,48.9037,335850.0
2022-09-27 13:10:00,49.74,49.88,49.67,49.84,243850.0,48.9037,49.0414,48.8349,49.002,243850.0
2022-09-27 13:20:00,49.84,49.93,49.79,49.89,250366.0,49.002,49.0905,48.9529,49.0512,250366.0
2022-09-27 13:30:00,49.9,50.11,49.84,49.95,340474.0,49.061,49.2675,49.002,49.1102,340474.0
2022-09-27 13:40:00,49.94,50.04,49.86,50.02,289887.0,49.1004,49.1987,49.0217,49.179,289887.0
2022-09-27 13:50:00,50.0,50.17,49.9,50.07,283802.0,49.1594,49.3265,49.061,49.2282,283802.0
2022-09-27 14:00:00,50.06,50.31,50.04,50.19,254809.0,49.2183,49.4641,49.1987,49.3462,254809.0
2022-09-27 14:10:00,50.19,50.21,50.05,50.05,178081.0,49.3462,49.3658,49.2085,49.2085,178081.0
2022-09-27 14:20:00,50.05,50.08,49.91,50.04,238332.0,49.2085,49.238,49.0709,49.1987,238332.0
2022-09-27 14:30:00,50.03,50.19,49.94,50.16,235587.0,49.1888,49.3462,49.1004,49.3167,235587.0
2022-09-27 14:40:00,50.16,50.41,50.15,50.38,288933.0,49.3167,49.5625,49.3068,49.533,288933.0
2022-09-27 14:50:00,50.39,50.45,50.28,50.37,278245.0,49.5428,49.6018,49.4346,49.5231,278245.0
2022-09-27 15:00:00,50.37,50.38,50.13,50.36,312304.0,49.5231,49.533,49.2872,49.5133,312304.0
2022-09-27 15:10:00,50.37,50.47,50.26,50.47,249035.0,49.5231,49.6215,49.415,49.6215,249035.0
2022-09-27 15:20:00,50.46,50.48,50.16,50.26,457923.0,49.6116,49.6313,49.3167,49.415,457923.0
2022-09-27 15:30:00,50.27,50.28,50.06,50.22,333394.0,49.4248,49.4346,49.2183,49.3757,333394.0
2022-09-27 15:40:00,50.22,50.36,50.19,50.27,446555.0,49.3757,49.5133,49.3462,49.4248,446555.0
2022-09-27 15:50:00,50.25,50.65,50.22,50.58,1366236.0,49.4051,49.7984,49.3757,49.7296,1366236.0
2022-09-28 09:30:00,50.13,51.0,50.1,50.96,966100.0,49.2872,50.1425,49.2577,50.1032,966100.0
2022-09-28 09:40:00,50.96,51.09,50.72,50.88,675185.0,50.1032,50.231,49.8672,50.0246,675185.0
2022-09-28 09:50:00,50.86,50.96,50.71,50.71,429193.0,50.0049,50.1032,49.8574,49.8574,429193.0
2022-09-28 10:00:00,50.72,50.96,50.34,50.36,576918.0,49.8672,50.1032,49.4936,49.5133,576918.0
2022-09-28 10:10:00,50.35,50.63,50.35,50.59,378002.0,49.5035,49.7788,49.5035,49.7394,378002.0
2022-09-28 10:20:00,50.58,50.69,50.49,50.64,838332.0,49.7296,49.8378,49.6411,49.7886,838332.0
2022-09-28 10:30:00,50.65,50.74,50.51,50.6,669930.0,49.7984,49.8869,49.6608,49.7493,669930.0
2022-09-28 10:40:00,50.59,50.61,50.44,50.52,377869.0,49.7394,49.7591,49.592,49.6706,377869.0
2022-09-28 10:50:00,50.52,50.53,50.29,50.31,289228.0,49.6706,49.6804,49.4445,49.4641,289228.0
2022-09-28 11:00:00,50.3,50.37,50.18,50.25,274735.0,49.4543,49.5231,49.3363,49.4051,274735.0
2022-09-28 11:10:00,50.24,50.47,50.22,50.43,242020.0,49.3953,49.6215,49.3757,49.5821,242020.0
2022-09-28 11:20:00,50.44,50.65,50.33,50.37,222768.0,49.592,49.7984,49.4838,49.5231,222768.0
2022-09-28 11:30:00,50.37,50.45,50.27,50.38,188524.0,49.5231,49.6018,49.4248,49.533,188524.0
2022-09-28 11:40:00,50.39,50.59,50.29,50.48,161159.0,49.5428,49.7394,49.4445,49.6313,161159.0
2022-09-28 11:50:00,50.48,50.61,50.43,50.57,155633.0,49.6313,49.7591,49.5821,49.7198,155633.0
2022-09-28 12:00:00,50.58,50.6,50.43,50.44,205101.0,49.7296,49.7493,49.5821,49.592,205101.0
2022-09-28 12:10:00,50.44,50.8,50.42,50.79,382453.0,49.592,49.9459,49.5723,49.9361,382453.0
2022-09-28 12:20:00,50.79,50.8,50.53,50.54,201276.0,49.9361,49.9459,49.6804,49.6903,201276.0
2022-09-28 12:30:00,50.54,50.6,50.36,50.39,132909.0,49.6903,49.7493,49.5133,49.5428,132909.0
2022-09-28 12:40:00,50.4,50.45,50.31,50.39,125880.0,49.5526,49.6018,49.4641,49.5428,125880.0
2022-09-28 12:50:00,50.39,50.39,50.2,50.35,172977.0,49.5428,49.5428,49.356,49.5035,172977.0
2022-09-28 13:00:00,50.37,50.53,50.24,50.52,190340.0,49.5231,49.6804,49.3953,49.6706,190340.0
2022-09-28 13:10:00,50.51,50.52,50.39,50.47,137553.0,49.6608,49.6706,49.5428,49.6215,137553.0
2022-09-28 13:20:00,50.47,50.48,50.28,50.3,153502.0,49.6215,49.6313,49.4346,49.4543,153502.0
2022-09-28 13:30:00,50.31,50.35,50.2,50.32,138345.0,49.4641,49.5035,49.356,49.474,138345.0
2022-09-28 13:40:00,50.33,50.42,50.23,50.31,167539.0,49.4838,49.5723,49.3855,49.4641,167539.0
2022-09-28 13:50:00,50.31,50.45,50.2,50.43,173385.0,49.4641,49.6018,49.356,49.5821,173385.0
2022-09-28 14:00:00,50.44,50.55,50.4,50.54,150417.0,49.592,49.7001,49.5526,49.6903,150417.0
2022-09-28 14:10:00,50.55,50.59,50.46,50.54,149037.0,49.7001,49.7394,49.6116,49.6903,149037.0
2022-09-28 14:20:00,50.53,50.64,50.46,50.63,185796.0,49.6804,49.7886,49.6116,49.7788,185796.0
2022-09-28 14:30:00,50.63,50.78,50.61,50.76,181523.0,49.7788,49.9262,49.7591,49.9066,181523.0
2022-09-28 14:40:00,50.75,50.79,50.63,50.79,202125.0,49.8967,49.9361,49.7788,49.9361,202125.0
2022-09-28 14:50:00,50.79,50.91,50.78,50.85,312562.0,49.9361,50.0541,49.9262,49.9951,312562.0
2022-09-28 15:00:00,50.86,51.02,50.8,50.96,351294.0,50.0049,50.1622,49.9459,50.1032,351294.0
2022-09-28 15:10:00,50.96,51.02,50.9,50.93,218696.0,50.1032,50.1622,50.0442,50.0737,218696.0
2022-09-28 15:20:00,50.93,51.1,50.9,51.09,311253.0,50.0737,50.2409,50.0442,50.231,311253.0
2022-09-28 15:30:00,51.09,51.13,51.04,51.04,327654.0,50.231,50.2704,50.1819,50.1819,327654.0
2022-09-28 15:40:00,51.05,51.19,51.0,51.14,495142.0,50.1917,50.3293,50.1425,50.2802,495142.0
2022-09-28 15:50:00,51.13,51.19,50.97,50.97,1074749.0,50.2704,50.3293,50.113,50.113,1074749.0
2022-09-29 09:30:00,50.04,50.13,49.5,49.51,777127.0,49.1987,49.2872,48.6678,48.6776,777127.0
2022-09-29 09:40:00,49.5,49.55,49.22,49.38,572201.0,48.6678,48.7169,48.3925,48.5498,572201.0
2022-09-29 09:50:00,49.39,49.69,49.39,49.57,561820.0,48.5596,48.8546,48.5596,48.7366,561820.0
2022-09-29 10:00:00,49.57,49.6,49.25,49.49,400307.0,48.7366,48.7661,48.422,48.6579,400307.0
2022-09-29 10:10:00,49.49,49.57,49.31,49.37,411383.0,48.6579,48.7366,48.481,48.5399,411383.0
2022-09-29 10:20:00,49.37,49.63,49.26,49.4,396177.0,48.5399,48.7956,48.4318,48.5694,396177.0
2022-09-29 10:30:00,49.4,49.45,49.22,49.38,293866.0,48.5694,48.6186,48.3925,48.5498,293866.0
2022-09-29 10:40:00,49.37,49.61,49.37,49.49,329878.0,48.5399,48.7759,48.5399,48.6579,329878.0
2022-09-29 10:50:00,49.49,49.8,49.48,49.68,371281.0,48.6579,48.9627,48.6481,48.8447,371281.0
2022-09-29 11:00:00,49.68,49.96,49.65,49.88,291041.0,48.8447,49.12,48.8152,49.0414,291041.0
2022-09-29 11:10:00,49.88,49.91,49.71,49.86,288900.0,49.0414,49.0709,48.8742,49.0217,288900.0
2022-09-29 11:20:00,49.86,49.89,49.69,49.85,253918.0,49.0217,49.0512,48.8546,49.0119,253918.0
2022-09-29 11:30:00,49.85,50.04,49.78,49.95,290225.0,49.0119,49.1987,48.9431,49.1102,290225.0
2022-09-29 11:40:00,49.95,50.05,49.87,50.05,215903.0,49.1102,49.2085,49.0315,49.2085,215903.0
2022-09-29 11:50:00,50.03,50.24,50.0,50.04,258105.0,49.1888,49.3953,49.1594,49.1987,258105.0
2022-09-29 12:00:00,50.04,50.1,49.97,50.06,200745.0,49.1987,49.2577,49.1299,49.2183,200745.0
2022-09-29 12:10:00,50.07,50.12,49.87,49.88,167946.0,49.2282,49.2773,49.0315,49.0414,167946.0
2022-09-29 12:20:00,49.88,49.99,49.84,49.98,187667.0,49.0414,49.1495,49.002,49.1397,187667.0
2022-09-29 12:30:00,49.98,50.05,49.9,50.0,165631.0,49.1397,49.2085,49.061,49.1594,165631.0
2022-09-29 12:40:00,50.0,50.08,49.88,50.01,157516.0,49.1594,49.238,49.0414,49.1692,157516.0
2022-09-29 12:50:00,50.0,50.01,49.8,49.86,130831.0,49.1594,49.1692,48.9627,49.0217,130831.0
2022-09-29 13:00:00,49.86,49.89,49.73,49.73,225774.0,49.0217,49.0512,48.8939,48.8939,225774.0
2022-09-29 13:10:00,49.73,49.88,49.72,49.84,259374.0,48.8939,49.0414,48.8841,49.002,259374.0
2022-09-29 13:20:00,49.84,49.94,49.81,49.88,138151.0,49.002,49.1004,48.9725,49.0414,138151.0
2022-09-29 13:30:00,49.88,49.91,49.76,49.83,216671.0,49.0414,49.0709,48.9234,48.9922,216671.0
2022-09-29 13:40:00,49.82,49.82,49.59,49.6,270509.0,48.9824,48.9824,48.7562,48.7661,270509.0
2022-09-29 13:50:00,49.61,49.63,49.33,49.36,306098.0,48.7759,48.7956,48.5006,48.5301,306098.0
2022-09-29 14:00:00,49.35,49.46,49.3,49.4,292516.0,48.5203,48.6284,48.4711,48.5694,292516.0
2022-09-29 14:10:00,49.41,49.46,49.23,49.29,236280.0,48.5793,48.6284,48.4023,48.4613,236280.0
2022-09-29 14:20:00,49.29,49.44,49.23,49.4,311532.0,48.4613,48.6088,48.4023,48.5694,311532.0
2022-09-29 14:30:00,49.41,49.66,49.38,49.61,240322.0,48.5793,48.8251,48.5498,48.7759,240322.0
2022-09-29 14:40:00,49.62,49.73,49.58,49.66,269227.0,48.7857,48.8939,48.7464,48.8251,269227.0
2022-09-29 14:50:00,49.67,49.68,49.56,49.58,269047.0,48.8349,48.8447,48.7268,48.7464,269047.0
2022-09-29 15:00:00,49.58,49.74,49.58,49.64,385399.0,48.7464,48.9037,48.7464,48.8054,385399.0
2022-09-29 15:10:00,49.65,49.99,49.6,49.97,428057.0,48.8152,49.1495,48.7661,49.1299,428057.0
2022-09-29 15:20:00,49.97,50.03,49.79,49.84,608396.0,49.1299,49.1888,48.9529,49.002,608396.0
2022-09-29 15:30:00,49.84,50.17,49.8,50.07,577067.0,49.002,49.3265,48.9627,49.2282,577067.0
2022-09-29 15:40:00,50.07,50.23,49.93,50.15,855933.0,49.2282,49.3855,49.0905,49.3068,855933.0
2022-09-29 15:50:00,50.14,50.3,49.95,50.04,2105573.0,49.297,49.4543,49.1102,49.1987,2105573.0
2022-09-30 09:30:00,50.54,51.72,49.96,50.14,5309761.0,49.6903,50.8504,49.12,49.297,5309761.0
2022-09-30 09:40:00,50.17,50.94,49.81,50.33,2600873.0,49.3265,50.0835,48.9725,49.4838,2600873.0
2022-09-30 09:50:00,50.37,50.82,50.16,50.41,1552433.0,49.5231,49.9656,49.3167,49.5625,1552433.0
2022-09-30 10:00:00,50.42,51.06,50.05,51.02,1365525.0,49.5723,50.2015,49.2085,50.1622,1365525.0
2022-09-30 10:10:00,51.02,51.27,50.79,50.99,1083837.0,50.1622,50.408,49.9361,50.1327,1083837.0
2022-09-30 10:20:00,50.99,51.16,50.63,51.15,771908.0,50.1327,50.2998,49.7788,50.29,771908.0
2022-09-30 10:30:00,51.13,51.59,51.0,51.32,877907.0,50.2704,50.7226,50.1425,50.4572,877907.0
2022-09-30 10:40:00,51.32,51.7,51.26,51.7,540608.0,50.4572,50.8308,50.3982,50.8308,540608.0
2022-09-30 10:50:00,51.69,52.06,51.64,51.65,947152.0,50.8209,51.1847,50.7718,50.7816,947152.0
2022-09-30 11:00:00,51.67,51.79,51.41,51.75,615823.0,50.8013,50.9193,50.5456,50.8799,615823.0
2022-09-30 11:10:00,51.75,51.99,51.61,51.62,735064.0,50.8799,51.1159,50.7423,50.7521,735064.0
2022-09-30 11:20:00,51.62,51.71,51.39,51.4,409947.0,50.7521,50.8406,50.526,50.5358,409947.0
2022-09-30 11:30:00,51.41,51.53,51.26,51.37,720425.0,50.5456,50.6636,50.3982,50.5063,720425.0
2022-09-30 11:40:00,51.37,51.46,51.2,51.28,595371.0,50.5063,50.5948,50.3392,50.4178,595371.0
2022-09-30 11:50:00,51.28,51.35,51.07,51.3,487477.0,50.4178,50.4867,50.2114,50.4375,487477.0
2022-09-30 12:00:00,51.3,51.3,51.06,51.13,573199.0,50.4375,50.4375,50.2015,50.2704,573199.0
2022-09-30 12:10:00,51.11,51.4,51.05,51.38,469120.0,50.2507,50.5358,50.1917,50.5162,469120.0
2022-09-30 12:20:00,51.37,51.37,50.83,51.05,718353.0,50.5063,50.5063,49.9754,50.1917,718353.0
2022-09-30 12:30:00,51.05,51.38,51.02,51.33,386574.0,50.1917,50.5162,50.1622,50.467,386574.0
2022-09-30 12:40:00,51.32,51.33,51.09,51.15,217472.0,50.4572,50.467,50.231,50.29,217472.0
2022-09-30 12:50:00,51.15,51.18,50.94,51.01,302809.0,50.29,50.3195,50.0835,50.1524,302809.0
2022-09-30 13:00:00,51.0,51.29,50.92,51.28,271753.0,50.1425,50.4277,50.0639,50.4178,271753.0
2022-09-30 13:10:00,51.28,51.36,51.2,51.21,201222.0,50.4178,50.4965,50.3392,50.349,201222.0
2022-09-30 13:20:00,51.21,51.49,51.16,51.44,290915.0,50.349,50.6243,50.2998,50.5751,290915.0
2022-09-30 13:30:00,51.44,51.53,51.07,51.1,421772.0,50.5751,50.6636,50.2114,50.2409,421772.0
2022-09-30 13:40:00,51.11,51.12,50.89,50.89,351073.0,50.2507,50.2605,50.0344,50.0344,351073.0
2022-09-30 13:50:00,50.9,51.1,50.84,50.98,300116.0,50.0442,50.2409,49.9852,50.1229,300116.0
2022-09-30 14:00:00,50.97,51.13,50.89,51.09,333484.0,50.113,50.2704,50.0344,50.231,333484.0
2022-09-30 14:10:00,51.09,51.15,51.01,51.03,225741.0,50.231,50.29,50.1524,50.172,225741.0
2022-09-30 14:20:00,51.03,51.06,50.86,50.98,226071.0,50.172,50.2015,50.0049,50.1229,226071.0
2022-09-30 14:30:00,50.98,51.23,50.98,51.19,316580.0,50.1229,50.3687,50.1229,50.3293,316580.0
2022-09-30 14:40:00,51.18,51.19,50.88,50.94,346348.0,50.3195,50.3293,50.0246,50.0835,346348.0
2022-09-30 14:50:00,50.94,50.95,50.71,50.77,303448.0,50.0835,50.0934,49.8574,49.9164,303448.0
2022-09-30 15:00:00,50.76,50.94,50.65,50.67,336873.0,49.9066,50.0835,49.7984,49.8181,336873.0
2022-09-30 15:10:00,50.66,50.73,50.51,50.66,378396.0,49.8083,49.8771,49.6608,49.8083,378396.0
2022-09-30 15:20:00,50.67,50.67,50.43,50.62,475783.0,49.8181,49.8181,49.5821,49.7689,475783.0
2022-09-30 15:30:00,50.63,50.75,50.6,50.67,400762.0,49.7788,49.8967,49.7493,49.8181,400762.0
2022-09-30 15:40:00,50.67,50.73,50.54,50.56,493689.0,49.8181,49.8771,49.6903,49.7099,493689.0
2022-09-30 15:50:00,50.56,50.56,50.05,50.11,2212119.0,49.7099,49.7099,49.2085,49.2675,2212119.0
2022-10-03 09:30:00,51.01,51.37,50.64,51.1,1254774.0,50.1524,50.5063,49.7886,50.2409,1254774.0
2022-10-03 09:40:00,51.11,52.07,50.77,51.87,1251995.0,50.2507,51.1945,49.9164,50.9979,1251995.0
2022-10-03 09:50:00,51.88,52.13,51.7,52.04,942352.0,51.0077,51.2535,50.8308,51.1651,942352.0
2022-10-03 10:00:00,52.05,52.77,52.05,52.71,949131.0,51.1749,51.8828,51.1749,51.8238,949131.0
2022-10-03 10:10:00,52.71,52.76,52.24,52.28,898088.0,51.8238,51.8729,51.3617,51.401,898088.0
2022-10-03 10:20:00,52.28,52.78,52.24,52.66,641617.0,51.401,51.8926,51.3617,51.7746,641617.0
2022-10-03 10:30:00,52.67,52.84,52.58,52.67,555318.0,51.7845,51.9516,51.696,51.7845,555318.0
2022-10-03 10:40:00,52.66,52.68,52.43,52.48,448333.0,51.7746,51.7943,51.5485,51.5977,448333.0
2022-10-03 10:50:00,52.48,52.69,52.34,52.6,412482.0,51.5977,51.8041,51.46,51.7156,412482.0
2022-10-03 11:00:00,52.61,53.03,52.55,53.02,395255.0,51.7255,52.1384,51.6665,52.1286,395255.0
2022-10-03 11:10:00,53.03,53.09,52.84,52.86,496962.0,52.1384,52.1974,51.9516,51.9713,496962.0
2022-10-03 11:20:00,52.85,52.92,52.52,52.66,556777.0,51.9614,52.0303,51.637,51.7746,556777.0
2022-10-03 11:30:00,52.66,52.69,52.18,52.22,425284.0,51.7746,51.8041,51.3027,51.342,425284.0
2022-10-03 11:40:00,52.22,52.3,52.07,52.15,330959.0,51.342,51.4207,51.1945,51.2732,330959.0
2022-10-03 11:50:00,52.15,52.27,51.91,51.95,336868.0,51.2732,51.3912,51.0372,51.0766,336868.0
2022-10-03 12:00:00,51.95,52.26,51.94,52.24,352435.0,51.0766,51.3814,51.0667,51.3617,352435.0
2022-10-03 12:10:00,52.25,52.32,52.21,52.26,160657.0,51.3715,51.4403,51.3322,51.3814,160657.0
2022-10-03 12:20:00,52.27,52.37,52.12,52.13,299158.0,51.3912,51.4895,51.2437,51.2535,299158.0
2022-10-03 12:30:00,52.12,52.22,52.04,52.15,240684.0,51.2437,51.342,51.1651,51.2732,240684.0
2022-10-03 12:40:00,52.14,52.15,51.81,51.88,265660.0,51.2634,51.2732,50.9389,51.0077,265660.0
2022-10-03 12:50:00,51.88,51.89,51.72,51.83,185109.0,51.0077,51.0176,50.8504,50.9586,185109.0
2022-10-03 13:00:00,51.84,51.97,51.77,51.96,216552.0,50.9684,51.0962,50.8996,51.0864,216552.0
2022-10-03 13:10:00,51.96,51.99,51.87,51.89,143845.0,51.0864,51.1159,50.9979,51.0176,143845.0
2022-10-03 13:20:00,51.89,52.08,51.87,52.03,196760.0,51.0176,51.2044,50.9979,51.1552,196760.0
2022-10-03 13:30:00,52.05,52.26,52.01,52.21,209438.0,51.1749,51.3814,51.1356,51.3322,209438.0
2022-10-03 13:40:00,52.21,52.26,52.06,52.06,215639.0,51.3322,51.3814,51.1847,51.1847,215639.0
2022-10-03 13:50:00,52.06,52.12,52.0,52.04,212312.0,51.1847,51.2437,51.1257,51.1651,212312.0
2022-10-03 14:00:00,52.04,52.25,52.02,52.16,315964.0,51.1651,51.3715,51.1454,51.283,315964.0
2022-10-03 14:10:00,52.17,52.34,52.17,52.25,275618.0,51.2929,51.46,51.2929,51.3715,275618.0
2022-10-03 14:20:00,52.25,52.32,52.06,52.17,317554.0,51.3715,51.4403,51.1847,51.2929,317554.0
2022-10-03 14:30:00,52.18,52.18,52.01,52.05,235918.0,51.3027,51.3027,51.1356,51.1749,235918.0
2022-10-03 14:40:00,52.05,52.25,52.05,52.19,472888.0,51.1749,51.3715,51.1749,51.3125,472888.0
2022-10-03 14:50:00,52.19,52.45,52.14,52.39,407169.0,51.3125,51.5682,51.2634,51.5092,407169.0
2022-10-03 15:00:00,52.39,52.58,52.34,52.52,439659.0,51.5092,51.696,51.46,51.637,439659.0
2022-10-03 15:10:00,52.52,52.52,52.15,52.16,511051.0,51.637,51.637,51.2732,51.283,511051.0
2022-10-03 15:20:00,52.16,52.29,52.11,52.21,385540.0,51.283,51.4109,51.2339,51.3322,385540.0
2022-10-03 15:30:00,52.2,52.23,52.08,52.1,478168.0,51.3224,51.3519,51.2044,51.224,478168.0
2022-10-03 15:40:00,52.1,52.1,51.88,51.91,687218.0,51.224,51.224,51.0077,51.0372,687218.0
2022-10-03 15:50:00,51.91,51.95,51.65,51.72,1655677.0,51.0372,51.0766,50.7816,50.8504,1655677.0
2022-10-04 09:30:00,53.57,53.74,52.66,53.4,2072300.0,52.6693,52.8365,51.7746,52.5022,2072300.0
2022-10-04 09:40:00,53.41,53.45,52.91,53.32,836082.0,52.512,52.5513,52.0204,52.4235,836082.0
2022-10-04 09:50:00,53.32,53.99,53.23,53.98,1026109.0,52.4235,53.0823,52.335,53.0724,1026109.0
2022-10-04 10:00:00,53.99,54.16,53.88,53.92,815229.0,53.0823,53.2494,52.9741,53.0134,815229.0
2022-10-04 10:10:00,53.91,54.06,53.82,53.86,446310.0,53.0036,53.1511,52.9151,52.9545,446310.0
2022-10-04 10:20:00,53.86,53.98,53.62,53.83,522231.0,52.9545,53.0724,52.7185,52.925,522231.0
2022-10-04 10:30:00,53.83,53.95,53.71,53.83,452097.0,52.925,53.0429,52.807,52.925,452097.0
2022-10-04 10:40:00,53.83,54.14,53.81,54.05,396888.0,52.925,53.2297,52.9053,53.1413,396888.0
2022-10-04 10:50:00,54.05,54.32,54.03,54.3,473145.0,53.1413,53.4067,53.1216,53.3871,473145.0
2022-10-04 11:00:00,54.29,54.34,54.1,54.2,458324.0,53.3772,53.4264,53.1904,53.2887,458324.0
2022-10-04 11:10:00,54.19,54.52,54.13,54.48,548053.0,53.2789,53.6034,53.2199,53.564,548053.0
2022-10-04 11:20:00,54.48,54.67,54.47,54.64,350905.0,53.564,53.7508,53.5542,53.7213,350905.0
2022-10-04 11:30:00,54.64,54.81,54.57,54.66,852323.0,53.7213,53.8885,53.6525,53.741,852323.0
2022-10-04 11:40:00,54.67,54.67,54.35,54.5,403131.0,53.7508,53.7508,53.4362,53.5837,403131.0
2022-10-04 11:50:00,54.5,54.65,54.49,54.64,389549.0,53.5837,53.7312,53.5739,53.7213,389549.0
2022-10-04 12:00:00,54.64,54.7,54.55,54.58,247034.0,53.7213,53.7803,53.6329,53.6623,247034.0
2022-10-04 12:10:00,54.58,54.72,54.55,54.69,483334.0,53.6623,53.8,53.6329,53.7705,483334.0
2022-10-04 12:20:00,54.7,54.7,54.45,54.51,463180.0,53.7803,53.7803,53.5345,53.5935,463180.0
2022-10-04 12:30:00,54.51,54.67,54.51,54.62,272124.0,53.5935,53.7508,53.5935,53.7017,272124.0
2022-10-04 12:40:00,54.62,54.67,54.39,54.42,303423.0,53.7017,53.7508,53.4755,53.505,303423.0
2022-10-04 12:50:00,54.41,54.58,54.36,54.54,265599.0,53.4952,53.6623,53.446,53.623,265599.0
2022-10-04 13:00:00,54.54,54.57,54.22,54.23,314289.0,53.623,53.6525,53.3084,53.3182,314289.0
2022-10-04 13:10:00,54.23,54.3,54.07,54.08,240391.0,53.3182,53.3871,53.1609,53.1708,240391.0
2022-10-04 13:20:00,54.08,54.12,53.93,54.12,608535.0,53.1708,53.2101,53.0233,53.2101,608535.0
2022-10-04 13:30:00,54.12,54.18,53.93,53.97,252245.0,53.2101,53.2691,53.0233,53.0626,252245.0
2022-10-04 13:40:00,53.98,54.05,53.9,54.01,257985.0,53.0724,53.1413,52.9938,53.1019,257985.0
2022-10-04 13:50:00,54.02,54.2,54.01,54.16,243105.0,53.1118,53.2887,53.1019,53.2494,243105.0
2022-10-04 14:00:00,54.16,54.24,54.12,54.23,198787.0,53.2494,53.3281,53.2101,53.3182,198787.0
2022-10-04 14:10:00,54.24,54.29,54.16,54.22,232278.0,53.3281,53.3772,53.2494,53.3084,232278.0
2022-10-04 14:20:00,54.22,54.27,54.08,54.11,208018.0,53.3084,53.3576,53.1708,53.2003,208018.0
2022-10-04 14:30:00,54.12,54.23,54.09,54.12,208039.0,53.2101,53.3182,53.1806,53.2101,208039.0
2022-10-04 14:40:00,54.12,54.15,54.03,54.12,225187.0,53.2101,53.2396,53.1216,53.2101,225187.0
2022-10-04 14:50:00,54.12,54.21,54.02,54.04,247085.0,53.2101,53.2986,53.1118,53.1314,247085.0
2022-10-04 15:00:00,54.04,54.14,53.93,53.95,299866.0,53.1314,53.2297,53.0233,53.0429,299866.0
2022-10-04 15:10:00,53.95,54.03,53.8,54.0,197394.0,53.0429,53.1216,52.8955,53.0921,197394.0
2022-10-04 15:20:00,54.0,54.04,53.9,53.97,245879.0,53.0921,53.1314,52.9938,53.0626,245879.0
2022-10-04 15:30:00,53.98,54.02,53.85,53.96,330790.0,53.0724,53.1118,52.9446,53.0528,330790.0
2022-10-04 15:40:00,53.96,54.01,53.83,53.84,440509.0,53.0528,53.1019,52.925,52.9348,440509.0
2022-10-04 15:50:00,53.84,53.99,53.82,53.97,1734708.0,52.9348,53.0823,52.9151,53.0626,1734708.0
2022-10-05 09:30:00,52.92,53.15,52.53,52.86,1110229.0,52.0303,52.2564,51.6468,51.9713,1110229.0
2022-10-05 09:40:00,52.86,53.0,52.61,52.97,461995.0,51.9713,52.1089,51.7255,52.0794,461995.0
2022-10-05 09:50:00,52.96,53.1,52.72,53.05,392606.0,52.0696,52.2072,51.8336,52.1581,392606.0
2022-10-05 10:00:00,53.04,53.08,52.46,52.47,437802.0,52.1482,52.1876,51.578,51.5878,437802.0
2022-10-05 10:10:00,52.45,52.63,52.3,52.35,328228.0,51.5682,51.7451,51.4207,51.4698,328228.0
2022-10-05 10:20:00,52.35,52.43,52.26,52.26,293850.0,51.4698,51.5485,51.3814,51.3814,293850.0
2022-10-05 10:30:00,52.25,52.42,52.17,52.39,418348.0,51.3715,51.5387,51.2929,51.5092,418348.0
2022-10-05 10:40:00,52.39,52.64,52.32,52.59,222899.0,51.5092,51.755,51.4403,51.7058,222899.0
2022-10-05 10:50:00,52.59,52.84,52.54,52.75,267635.0,51.7058,51.9516,51.6566,51.8631,267635.0
2022-10-05 11:00:00,52.74,53.3,52.72,53.27,415587.0,51.8533,52.4039,51.8336,52.3744,415587.0
2022-10-05 11:10:00,53.27,53.5,53.23,53.45,569346.0,52.3744,52.6005,52.335,52.5513,569346.0
2022-10-05 11:20:00,53.45,53.57,53.34,53.47,301797.0,52.5513,52.6693,52.4432,52.571,301797.0
2022-10-05 11:30:00,53.48,53.79,53.41,53.79,343370.0,52.5808,52.8856,52.512,52.8856,343370.0
2022-10-05 11:40:00,53.79,53.86,53.56,53.58,398059.0,52.8856,52.9545,52.6595,52.6792,398059.0
2022-10-05 11:50:00,53.59,53.8,53.51,53.75,421963.0,52.689,52.8955,52.6103,52.8463,421963.0
2022-10-05 12:00:00,53.75,54.15,53.67,54.09,496695.0,52.8463,53.2396,52.7676,53.1806,496695.0
2022-10-05 12:10:00,54.1,54.3,54.04,54.28,506711.0,53.1904,53.3871,53.1314,53.3674,506711.0
2022-10-05 12:20:00,54.28,54.34,54.17,54.3,374350.0,53.3674,53.4264,53.2592,53.3871,374350.0
2022-10-05 12:30:00,54.3,54.42,54.27,54.39,460786.0,53.3871,53.505,53.3576,53.4755,460786.0
2022-10-05 12:40:00,54.39,54.63,54.3,54.59,377877.0,53.4755,53.7115,53.3871,53.6722,377877.0
2022-10-05 12:50:00,54.6,54.68,54.52,54.54,510884.0,53.682,53.7607,53.6034,53.623,510884.0
2022-10-05 13:00:00,54.54,54.74,54.53,54.65,309955.0,53.623,53.8197,53.6132,53.7312,309955.0
2022-10-05 13:10:00,54.65,54.74,54.64,54.7,270521.0,53.7312,53.8197,53.7213,53.7803,270521.0
2022-10-05 13:20:00,54.7,54.83,54.58,54.6,301568.0,53.7803,53.9081,53.6623,53.682,301568.0
2022-10-05 13:30:00,54.6,54.7,54.54,54.69,219921.0,53.682,53.7803,53.623,53.7705,219921.0
2022-10-05 13:40:00,54.69,54.69,54.49,54.61,194953.0,53.7705,53.7705,53.5739,53.6918,194953.0
2022-10-05 13:50:00,54.61,54.62,54.36,54.37,308412.0,53.6918,53.7017,53.446,53.4559,308412.0
2022-10-05 14:00:00,54.36,54.51,54.32,54.4,179224.0,53.446,53.5935,53.4067,53.4854,179224.0
2022-10-05 14:10:00,54.4,54.55,54.38,54.45,192496.0,53.4854,53.6329,53.4657,53.5345,192496.0
2022-10-05 14:20:00,54.44,54.69,54.39,54.66,505332.0,53.5247,53.7705,53.4755,53.741,505332.0
2022-10-05 14:30:00,54.67,54.79,54.61,54.67,331996.0,53.7508,53.8688,53.6918,53.7508,331996.0
2022-10-05 14:40:00,54.67,54.73,54.58,54.67,229366.0,53.7508,53.8098,53.6623,53.7508,229366.0
2022-10-05 14:50:00,54.68,54.79,54.62,54.79,179615.0,53.7607,53.8688,53.7017,53.8688,179615.0
2022-10-05 15:00:00,54.8,54.95,54.79,54.94,332980.0,53.8787,54.0261,53.8688,54.0163,332980.0
2022-10-05 15:10:00,54.94,55.13,54.88,55.11,440330.0,54.0163,54.2031,53.9573,54.1834,440330.0
2022-10-05 15:20:00,55.1,55.2,54.99,55.07,825389.0,54.1736,54.2719,54.0655,54.1441,825389.0
2022-10-05 15:30:00,55.08,55.13,54.97,55.06,306594.0,54.1539,54.2031,54.0458,54.1343,306594.0
2022-10-05 15:40:00,55.05,55.09,54.92,54.96,434754.0,54.1244,54.1638,53.9966,54.036,434754.0
2022-10-05 15:50:00,54.95,54.99,54.59,54.72,1230188.0,54.0261,54.0655,53.6722,53.8,1230188.0
2022-10-06 09:30:00,54.4,55.01,54.33,54.99,847741.0,53.4854,54.0851,53.4166,54.0655,847741.0
2022-10-06 09:40:00,54.97,55.11,54.46,54.53,445774.0,54.0458,54.1834,53.5444,53.6132,445774.0
2022-10-06 09:50:00,54.52,54.63,54.1,54.19,513221.0,53.6034,53.7115,53.1904,53.2789,513221.0
2022-10-06 10:00:00,54.19,54.23,53.67,53.77,600918.0,53.2789,53.3182,52.7676,52.866,600918.0
2022-10-06 10:10:00,53.74,53.76,53.3,53.37,547771.0,52.8365,52.8561,52.4039,52.4727,547771.0
2022-10-06 10:20:00,53.38,53.63,53.3,53.47,462984.0,52.4825,52.7283,52.4039,52.571,462984.0
2022-10-06 10:30:00,53.45,53.8,53.42,53.72,498420.0,52.5513,52.8955,52.5219,52.8168,498420.0
2022-10-06 10:40:00,53.71,53.96,53.65,53.95,268870.0,52.807,53.0528,52.748,53.0429,268870.0
2022-10-06 10:50:00,53.94,54.23,53.82,54.23,286920.0,53.0331,53.3182,52.9151,53.3182,286920.0
2022-10-06 11:00:00,54.23,54.29,54.06,54.2,260939.0,53.3182,53.3772,53.1511,53.2887,260939.0
2022-10-06 11:10:00,54.21,54.33,53.97,54.32,310285.0,53.2986,53.4166,53.0626,53.4067,310285.0
2022-10-06 11:20:00,54.33,54.6,54.31,54.53,267499.0,53.4166,53.682,53.3969,53.6132,267499.0
2022-10-06 11:30:00,54.53,54.55,54.19,54.22,298699.0,53.6132,53.6329,53.2789,53.3084,298699.0
2022-10-06 11:40:00,54.2,54.48,54.16,54.44,165137.0,53.2887,53.564,53.2494,53.5247,165137.0
2022-10-06 11:50:00,54.44,54.68,54.15,54.18,219420.0,53.5247,53.7607,53.2396,53.2691,219420.0
2022-10-06 12:00:00,54.16,54.17,54.03,54.1,185006.0,53.2494,53.2592,53.1216,53.1904,185006.0
2022-10-06 12:10:00,54.1,54.25,54.09,54.21,148280.0,53.1904,53.3379,53.1806,53.2986,148280.0
2022-10-06 12:20:00,54.2,54.44,54.19,54.41,133542.0,53.2887,53.5247,53.2789,53.4952,133542.0
2022-10-06 12:30:00,54.41,54.51,54.28,54.51,130780.0,53.4952,53.5935,53.3674,53.5935,130780.0
2022-10-06 12:40:00,54.5,54.71,54.46,54.64,149374.0,53.5837,53.7902,53.5444,53.7213,149374.0
2022-10-06 12:50:00,54.64,54.64,54.46,54.48,106117.0,53.7213,53.7213,53.5444,53.564,106117.0
2022-10-06 13:00:00,54.49,54.54,54.4,54.44,110474.0,53.5739,53.623,53.4854,53.5247,110474.0
2022-10-06 13:10:00,54.43,54.61,54.42,54.56,148790.0,53.5149,53.6918,53.505,53.6427,148790.0
2022-10-06 13:20:00,54.57,54.87,54.55,54.86,306086.0,53.6525,53.9475,53.6329,53.9376,306086.0
2022-10-06 13:30:00,54.84,54.86,54.56,54.63,237812.0,53.918,53.9376,53.6427,53.7115,237812.0
2022-10-06 13:40:00,54.64,54.86,54.64,54.86,199183.0,53.7213,53.9376,53.7213,53.9376,199183.0
2022-10-06 13:50:00,54.86,54.9,54.71,54.77,164485.0,53.9376,53.977,53.7902,53.8492,164485.0
2022-10-06 14:00:00,54.78,54.81,54.57,54.65,257335.0,53.859,53.8885,53.6525,53.7312,257335.0
2022-10-06 14:10:00,54.65,54.71,54.55,54.62,136989.0,53.7312,53.7902,53.6329,53.7017,136989.0
2022-10-06 14:20:00,54.62,54.73,54.58,54.64,93561.0,53.7017,53.8098,53.6623,53.7213,93561.0
2022-10-06 14:30:00,54.64,54.77,54.53,54.62,138978.0,53.7213,53.8492,53.6132,53.7017,138978.0
2022-10-06 14:40:00,54.62,54.67,54.53,54.54,176997.0,53.7017,53.7508,53.6132,53.623,176997.0
2022-10-06 14:50:00,54.54,54.62,54.43,54.57,149534.0,53.623,53.7017,53.5149,53.6525,149534.0
2022-10-06 15:00:00,54.58,54.72,54.52,54.65,164262.0,53.6623,53.8,53.6034,53.7312,164262.0
2022-10-06 15:10:00,54.65,54.79,54.55,54.76,248212.0,53.7312,53.8688,53.6329,53.8393,248212.0
2022-10-06 15:20:00,54.76,54.86,54.71,54.83,210599.0,53.8393,53.9376,53.7902,53.9081,210599.0
2022-10-06 15:30:00,54.83,54.88,54.72,54.85,264360.0,53.9081,53.9573,53.8,53.9278,264360.0
2022-10-06 15:40:00,54.85,54.94,54.52,54.73,1099011.0,53.9278,54.0163,53.6034,53.8098,1099011.0
2022-10-06 15:50:00,54.72,54.81,54.59,54.61,1112339.0,53.8,53.8885,53.6722,53.6918,1112339.0
2022-10-07 09:30:00,53.56,54.61,53.1,54.39,1485906.0,52.774,53.8085,52.3207,53.5918,1485906.0
2022-10-07 09:40:00,54.4,54.65,53.36,53.45,937410.0,53.6016,53.848,52.5769,52.6656,937410.0
2022-10-07 09:50:00,53.45,53.52,52.71,52.72,837335.0,52.6656,52.7345,51.9364,51.9463,837335.0
2022-10-07 10:00:00,52.71,53.17,52.57,53.0,671651.0,51.9364,52.3897,51.7985,52.2222,671651.0
2022-10-07 10:10:00,52.99,53.6,52.9,53.58,443585.0,52.2123,52.8134,52.1236,52.7937,443585.0
2022-10-07 10:20:00,53.58,53.64,53.34,53.4,411880.0,52.7937,52.8528,52.5572,52.6163,411880.0
2022-10-07 10:30:00,53.4,53.53,53.11,53.13,334771.0,52.6163,52.7444,52.3306,52.3503,334771.0
2022-10-07 10:40:00,53.12,53.39,53.11,53.35,319392.0,52.3404,52.6064,52.3306,52.567,319392.0
2022-10-07 10:50:00,53.35,53.52,53.14,53.47,282221.0,52.567,52.7345,52.3601,52.6853,282221.0
2022-10-07 11:00:00,53.46,53.65,53.42,53.44,239442.0,52.6754,52.8626,52.636,52.6557,239442.0
2022-10-07 11:10:00,53.43,53.52,53.09,53.09,273014.0,52.6459,52.7345,52.3109,52.3109,273014.0
2022-10-07 11:20:00,53.09,53.15,52.97,53.13,277070.0,52.3109,52.37,52.1926,52.3503,277070.0
2022-10-07 11:30:00,53.13,53.2,52.93,53.11,465700.0,52.3503,52.4192,52.1532,52.3306,465700.0
2022-10-07 11:40:00,53.11,53.16,52.81,52.85,273210.0,52.3306,52.3798,52.035,52.0744,273210.0
2022-10-07 11:50:00,52.84,53.17,52.8,53.12,257170.0,52.0645,52.3897,52.0251,52.3404,257170.0
2022-10-07 12:00:00,53.12,53.27,53.08,53.27,222809.0,52.3404,52.4882,52.301,52.4882,222809.0
2022-10-07 12:10:00,53.28,53.5,53.26,53.44,240333.0,52.4981,52.7148,52.4784,52.6557,240333.0
2022-10-07 12:20:00,53.44,53.48,53.28,53.4,233405.0,52.6557,52.6951,52.4981,52.6163,233405.0
2022-10-07 12:30:00,53.4,53.68,53.29,53.66,350459.0,52.6163,52.8922,52.5079,52.8725,350459.0
2022-10-07 12:40:00,53.66,53.69,53.38,53.44,256939.0,52.8725,52.902,52.5966,52.6557,256939.0
2022-10-07 12:50:00,53.44,53.69,53.44,53.68,207617.0,52.6557,52.902,52.6557,52.8922,207617.0
2022-10-07 13:00:00,53.68,53.68,53.44,53.48,210255.0,52.8922,52.8922,52.6557,52.6951,210255.0
2022-10-07 13:10:00,53.48,53.78,53.44,53.73,347548.0,52.6951,52.9907,52.6557,52.9415,347548.0
2022-10-07 13:20:00,53.74,53.8,53.61,53.66,258263.0,52.9513,53.0104,52.8232,52.8725,258263.0
2022-10-07 13:30:00,53.65,53.71,53.55,53.68,232597.0,52.8626,52.9218,52.7641,52.8922,232597.0
2022-10-07 13:40:00,53.68,53.71,53.46,53.46,183740.0,52.8922,52.9218,52.6754,52.6754,183740.0
2022-10-07 13:50:00,53.46,53.51,53.3,53.32,218084.0,52.6754,52.7247,52.5178,52.5375,218084.0
2022-10-07 14:00:00,53.31,53.32,53.09,53.11,192525.0,52.5276,52.5375,52.3109,52.3306,192525.0
2022-10-07 14:10:00,53.11,53.19,53.02,53.16,261542.0,52.3306,52.4094,52.2419,52.3798,261542.0
2022-10-07 14:20:00,53.16,53.2,52.93,52.97,171626.0,52.3798,52.4192,52.1532,52.1926,171626.0
2022-10-07 14:30:00,52.97,53.12,52.93,53.04,245717.0,52.1926,52.3404,52.1532,52.2616,245717.0
2022-10-07 14:40:00,53.04,53.08,52.84,52.89,190590.0,52.2616,52.301,52.0645,52.1138,190590.0
2022-10-07 14:50:00,52.89,52.92,52.79,52.89,217678.0,52.1138,52.1433,52.0153,52.1138,217678.0
2022-10-07 15:00:00,52.9,53.09,52.88,52.91,278324.0,52.1236,52.3109,52.1039,52.1335,278324.0
2022-10-07 15:10:00,52.92,52.95,52.77,52.79,288369.0,52.1433,52.1729,51.9955,52.0153,288369.0
2022-10-07 15:20:00,52.79,52.84,52.64,52.68,286272.0,52.0153,52.0645,51.8675,51.9069,286272.0
2022-10-07 15:30:00,52.68,52.74,52.51,52.74,511111.0,51.9069,51.966,51.7394,51.966,511111.0
2022-10-07 15:40:00,52.73,52.98,52.66,52.95,721065.0,51.9561,52.2025,51.8872,52.1729,721065.0
2022-10-07 15:50:00,52.94,53.08,52.76,52.91,1656378.0,52.1631,52.301,51.9857,52.1335,1656378.0
2022-10-10 09:30:00,53.03,53.13,52.15,52.17,706621.0,52.2517,52.3503,51.3846,51.4044,706621.0
2022-10-10 09:40:00,52.18,52.55,52.1,52.39,489525.0,51.4142,51.7788,51.3354,51.6211,489525.0
2022-10-10 09:50:00,52.39,52.54,51.89,51.91,475573.0,51.6211,51.7689,51.1285,51.1482,475573.0
2022-10-10 10:00:00,51.9,52.06,51.68,51.82,586976.0,51.1383,51.296,50.9215,51.0595,586976.0
2022-10-10 10:10:00,51.81,51.94,51.64,51.79,457514.0,51.0496,51.1777,50.8821,51.0299,457514.0
2022-10-10 10:20:00,51.79,51.86,51.45,51.73,594436.0,51.0299,51.0989,50.6949,50.9708,594436.0
2022-10-10 10:30:00,51.72,51.82,51.21,51.22,434497.0,50.961,51.0595,50.4584,50.4683,434497.0
2022-10-10 10:40:00,51.21,51.49,51.16,51.41,229131.0,50.4584,50.7343,50.4092,50.6555,229131.0
2022-10-10 10:50:00,51.39,51.41,51.12,51.25,225281.0,50.6358,50.6555,50.3698,50.4979,225281.0
2022-10-10 11:00:00,51.24,51.27,51.06,51.22,326593.0,50.488,50.5176,50.3106,50.4683,326593.0
2022-10-10 11:10:00,51.23,51.38,51.14,51.3,285330.0,50.4781,50.6259,50.3895,50.5471,285330.0
2022-10-10 11:20:00,51.29,51.54,51.27,51.5,353209.0,50.5373,50.7836,50.5176,50.7442,353209.0
2022-10-10 11:30:00,51.49,51.53,51.14,51.2,343025.0,50.7343,50.7737,50.3895,50.4486,343025.0
2022-10-10 11:40:00,51.21,51.44,51.02,51.43,222480.0,50.4584,50.6851,50.2712,50.6752,222480.0
2022-10-10 11:50:00,51.42,51.65,51.4,51.51,195924.0,50.6654,50.892,50.6457,50.754,195924.0
2022-10-10 12:00:00,51.51,51.52,51.15,51.16,176327.0,50.754,50.7639,50.3993,50.4092,176327.0
2022-10-10 12:10:00,51.16,51.2,51.01,51.01,186716.0,50.4092,50.4486,50.2614,50.2614,186716.0
2022-10-10 12:20:00,51.01,51.01,50.76,50.82,284453.0,50.2614,50.2614,50.015,50.0742,284453.0
2022-10-10 12:30:00,50.81,50.95,50.78,50.94,179676.0,50.0643,50.2023,50.0348,50.1924,179676.0
2022-10-10 12:40:00,50.94,51.07,50.88,50.98,226175.0,50.1924,50.3205,50.1333,50.2318,226175.0
2022-10-10 12:50:00,50.97,51.21,50.92,51.09,194868.0,50.222,50.4584,50.1727,50.3402,194868.0
2022-10-10 13:00:00,51.08,51.09,50.93,50.98,163613.0,50.3304,50.3402,50.1826,50.2318,163613.0
2022-10-10 13:10:00,50.98,51.29,50.95,51.17,283896.0,50.2318,50.5373,50.2023,50.419,283896.0
2022-10-10 13:20:00,51.16,51.32,51.16,51.3,147236.0,50.4092,50.5668,50.4092,50.5471,147236.0
2022-10-10 13:30:00,51.3,51.54,51.28,51.52,169442.0,50.5471,50.7836,50.5274,50.7639,169442.0
2022-10-10 13:40:00,51.53,51.93,51.42,51.87,249783.0,50.7737,51.1679,50.6654,51.1088,249783.0
2022-10-10 13:50:00,51.87,52.08,51.85,51.88,320186.0,51.1088,51.3157,51.089,51.1186,320186.0
2022-10-10 14:00:00,51.88,51.9,51.56,51.58,232225.0,51.1186,51.1383,50.8033,50.823,232225.0
2022-10-10 14:10:00,51.56,51.6,51.45,51.49,188102.0,50.8033,50.8427,50.6949,50.7343,188102.0
2022-10-10 14:20:00,51.49,51.57,51.37,51.51,186252.0,50.7343,50.8132,50.6161,50.754,186252.0
2022-10-10 14:30:00,51.48,51.67,51.42,51.62,278610.0,50.7245,50.9117,50.6654,50.8624,278610.0
2022-10-10 14:40:00,51.63,51.64,51.43,51.48,196525.0,50.8723,50.8821,50.6752,50.7245,196525.0
2022-10-10 14:50:00,51.48,51.65,51.46,51.58,238260.0,50.7245,50.892,50.7048,50.823,238260.0
2022-10-10 15:00:00,51.59,51.7,51.54,51.63,229226.0,50.8329,50.9413,50.7836,50.8723,229226.0
2022-10-10 15:10:00,51.63,51.83,51.58,51.76,493237.0,50.8723,51.0693,50.823,51.0004,493237.0
2022-10-10 15:20:00,51.8,51.84,51.52,51.54,368575.0,51.0398,51.0792,50.7639,50.7836,368575.0
2022-10-10 15:30:00,51.55,51.78,51.41,51.68,377483.0,50.7935,51.0201,50.6555,50.9215,377483.0
2022-10-10 15:40:00,51.68,51.82,51.6,51.77,356168.0,50.9215,51.0595,50.8427,51.0102,356168.0
2022-10-10 15:50:00,51.77,51.82,51.33,51.36,1158665.0,51.0102,51.0595,50.5767,50.6062,1158665.0
2022-10-11 09:30:00,50.62,51.51,50.33,51.19,1394588.0,49.8771,50.754,49.5914,50.4387,1394588.0
2022-10-11 09:40:00,51.17,51.37,50.86,51.03,687945.0,50.419,50.6161,50.1136,50.2811,687945.0
2022-10-11 09:50:00,51.04,51.36,51.03,51.07,566354.0,50.2909,50.6062,50.2811,50.3205,566354.0
2022-10-11 10:00:00,51.06,51.11,50.6,50.75,570227.0,50.3106,50.3599,49.8574,50.0052,570227.0
2022-10-11 10:10:00,50.74,51.35,50.69,51.15,419924.0,49.9953,50.5964,49.9461,50.3993,419924.0
2022-10-11 10:20:00,51.15,51.24,51.06,51.19,300383.0,50.3993,50.488,50.3106,50.4387,300383.0
2022-10-11 10:30:00,51.19,51.83,51.03,51.75,517277.0,50.4387,51.0693,50.2811,50.9905,517277.0
2022-10-11 10:40:00,51.77,52.39,51.75,52.01,1212920.0,51.0102,51.6211,50.9905,51.2467,1212920.0
2022-10-11 10:50:00,52.0,52.48,52.0,52.14,774636.0,51.2368,51.7098,51.2368,51.3748,774636.0
2022-10-11 11:00:00,52.14,52.86,52.13,52.58,743477.0,51.3748,52.0842,51.3649,51.8083,743477.0
2022-10-11 11:10:00,52.58,52.99,52.53,52.98,524077.0,51.8083,52.2123,51.7591,52.2025,524077.0
2022-10-11 11:20:00,52.98,53.13,52.66,52.97,675548.0,52.2025,52.3503,51.8872,52.1926,675548.0
2022-10-11 11:30:00,52.96,53.47,52.96,53.3,639670.0,52.1828,52.6853,52.1828,52.5178,639670.0
2022-10-11 11:40:00,53.31,54.0,53.18,53.91,809945.0,52.5276,53.2075,52.3995,53.1188,809945.0
2022-10-11 11:50:00,53.92,54.1,53.8,53.94,919743.0,53.1287,53.306,53.0104,53.1484,919743.0
2022-10-11 12:00:00,53.94,53.97,53.27,53.41,718652.0,53.1484,53.1779,52.4882,52.6262,718652.0
2022-10-11 12:10:00,53.41,54.08,53.35,54.08,448012.0,52.6262,53.2863,52.567,53.2863,448012.0
2022-10-11 12:20:00,54.08,54.35,53.99,54.28,474962.0,53.2863,53.5524,53.1976,53.4834,474962.0
2022-10-11 12:30:00,54.28,54.53,54.17,54.53,405625.0,53.4834,53.7297,53.375,53.7297,405625.0
2022-10-11 12:40:00,54.53,54.78,54.45,54.5,951275.0,53.7297,53.976,53.6509,53.7002,951275.0
2022-10-11 12:50:00,54.5,54.53,53.84,53.86,821527.0,53.7002,53.7297,53.0498,53.0696,821527.0
2022-10-11 13:00:00,53.86,54.17,53.79,54.07,358216.0,53.0696,53.375,53.0006,53.2765,358216.0
2022-10-11 13:10:00,54.06,54.09,53.82,53.96,360849.0,53.2666,53.2962,53.0301,53.1681,360849.0
2022-10-11 13:20:00,53.97,54.05,53.84,53.89,317360.0,53.1779,53.2568,53.0498,53.0991,317360.0
2022-10-11 13:30:00,53.89,54.07,53.84,54.05,317588.0,53.0991,53.2765,53.0498,53.2568,317588.0
2022-10-11 13:40:00,54.05,54.29,54.05,54.2,394163.0,53.2568,53.4932,53.2568,53.4046,394163.0
2022-10-11 13:50:00,54.2,54.28,53.91,53.95,442429.0,53.4046,53.4834,53.1188,53.1582,442429.0
2022-10-11 14:00:00,53.95,54.01,53.59,53.7,538015.0,53.1582,53.2173,52.8035,52.9119,538015.0
2022-10-11 14:10:00,53.7,53.7,53.43,53.53,402974.0,52.9119,52.9119,52.6459,52.7444,402974.0
2022-10-11 14:20:00,53.53,53.93,53.42,53.91,362802.0,52.7444,53.1385,52.636,53.1188,362802.0
2022-10-11 14:30:00,53.91,54.01,53.86,53.92,277099.0,53.1188,53.2173,53.0696,53.1287,277099.0
2022-10-11 14:40:00,53.93,53.95,53.3,53.41,399935.0,53.1385,53.1582,52.5178,52.6262,399935.0
2022-10-11 14:50:00,53.41,53.42,53.12,53.18,552050.0,52.6262,52.636,52.3404,52.3995,552050.0
2022-10-11 15:00:00,53.16,53.24,53.04,53.08,498899.0,52.3798,52.4587,52.2616,52.301,498899.0
2022-10-11 15:10:00,53.08,53.26,52.8,53.21,691703.0,52.301,52.4784,52.0251,52.4291,691703.0
2022-10-11 15:20:00,53.22,53.5,53.2,53.46,652430.0,52.4389,52.7148,52.4192,52.6754,652430.0
2022-10-11 15:30:00,53.46,53.7,53.27,53.7,580684.0,52.6754,52.9119,52.4882,52.9119,580684.0
2022-10-11 15:40:00,53.7,53.84,53.56,53.7,1020168.0,52.9119,53.0498,52.774,52.9119,1020168.0
2022-10-11 15:50:00,53.69,53.78,53.47,53.73,2979749.0,52.902,52.9907,52.6853,52.9415,2979749.0
2022-10-12 09:30:00,53.6,53.7,52.39,53.22,1237639.0,52.8134,52.9119,51.6211,52.4389,1237639.0
2022-10-12 09:40:00,53.22,53.34,52.96,53.29,795878.0,52.4389,52.5572,52.1828,52.5079,795878.0
2022-10-12 09:50:00,53.28,53.33,52.98,53.19,440516.0,52.4981,52.5473,52.2025,52.4094,440516.0
2022-10-12 10:00:00,53.21,53.4,52.94,53.02,458739.0,52.4291,52.6163,52.1631,52.2419,458739.0
2022-10-12 10:10:00,53.01,53.11,52.82,53.01,420168.0,52.232,52.3306,52.0448,52.232,420168.0
2022-10-12 10:20:00,53.0,53.02,52.59,52.8,722339.0,52.2222,52.2419,51.8182,52.0251,722339.0
2022-10-12 10:30:00,52.8,53.09,52.76,52.88,406063.0,52.0251,52.3109,51.9857,52.1039,406063.0
2022-10-12 10:40:00,52.88,53.14,52.8,53.09,309087.0,52.1039,52.3601,52.0251,52.3109,309087.0
2022-10-12 10:50:00,53.08,53.19,53.03,53.15,197952.0,52.301,52.4094,52.2517,52.37,197952.0
2022-10-12 11:00:00,53.16,53.63,53.15,53.49,398473.0,52.3798,52.8429,52.37,52.705,398473.0
2022-10-12 11:10:00,53.5,53.66,53.47,53.64,276092.0,52.7148,52.8725,52.6853,52.8528,276092.0
2022-10-12 11:20:00,53.64,53.73,53.48,53.52,278266.0,52.8528,52.9415,52.6951,52.7345,278266.0
2022-10-12 11:30:00,53.53,53.54,53.27,53.34,273597.0,52.7444,52.7542,52.4882,52.5572,273597.0
2022-10-12 11:40:00,53.33,53.6,53.33,53.5,281740.0,52.5473,52.8134,52.5473,52.7148,281740.0
2022-10-12 11:50:00,53.49,53.76,53.46,53.71,298851.0,52.705,52.971,52.6754,52.9218,298851.0
2022-10-12 12:00:00,53.72,53.74,53.51,53.68,287496.0,52.9316,52.9513,52.7247,52.8922,287496.0
2022-10-12 12:10:00,53.69,53.72,53.5,53.71,182201.0,52.902,52.9316,52.7148,52.9218,182201.0
2022-10-12 12:20:00,53.73,53.77,53.49,53.51,215293.0,52.9415,52.9809,52.705,52.7247,215293.0
2022-10-12 12:30:00,53.5,53.52,53.2,53.21,300364.0,52.7148,52.7345,52.4192,52.4291,300364.0
2022-10-12 12:40:00,53.21,53.47,53.19,53.45,149488.0,52.4291,52.6853,52.4094,52.6656,149488.0
2022-10-12 12:50:00,53.46,53.58,53.42,53.52,164989.0,52.6754,52.7937,52.636,52.7345,164989.0
2022-10-12 13:00:00,53.52,53.66,53.51,53.63,195649.0,52.7345,52.8725,52.7247,52.8429,195649.0
2022-10-12 13:10:00,53.64,53.7,53.53,53.56,165088.0,52.8528,52.9119,52.7444,52.774,165088.0
2022-10-12 13:20:00,53.57,53.72,53.5,53.68,209281.0,52.7838,52.9316,52.7148,52.8922,209281.0
2022-10-12 13:30:00,53.68,53.71,53.15,53.21,278228.0,52.8922,52.9218,52.37,52.4291,278228.0
2022-10-12 13:40:00,53.21,53.35,52.99,53.35,243762.0,52.4291,52.567,52.2123,52.567,243762.0
2022-10-12 13:50:00,53.35,53.41,53.19,53.25,171468.0,52.567,52.6262,52.4094,52.4685,171468.0
2022-10-12 14:00:00,53.26,53.54,53.16,53.26,329994.0,52.4784,52.7542,52.3798,52.4784,329994.0
2022-10-12 14:10:00,53.25,53.44,53.17,53.25,210766.0,52.4685,52.6557,52.3897,52.4685,210766.0
2022-10-12 14:20:00,53.25,53.25,52.95,53.13,189197.0,52.4685,52.4685,52.1729,52.3503,189197.0
2022-10-12 14:30:00,53.13,53.18,52.92,52.97,136139.0,52.3503,52.3995,52.1433,52.1926,136139.0
2022-10-12 14:40:00,52.97,52.99,52.83,52.88,153240.0,52.1926,52.2123,52.0547,52.1039,153240.0
2022-10-12 14:50:00,52.87,52.89,52.74,52.79,154640.0,52.0941,52.1138,51.966,52.0153,154640.0
2022-10-12 15:00:00,52.79,52.86,52.72,52.75,198074.0,52.0153,52.0842,51.9463,51.9758,198074.0
2022-10-12 15:10:00,52.76,53.12,52.76,53.09,228735.0,51.9857,52.3404,51.9857,52.3109,228735.0
2022-10-12 15:20:00,53.1,53.1,52.94,53.02,269007.0,52.3207,52.3207,52.1631,52.2419,269007.0
2022-10-12 15:30:00,53.01,53.01,52.91,52.96,350622.0,52.232,52.232,52.1335,52.1828,350622.0
2022-10-12 15:40:00,52.97,53.12,52.96,53.05,621612.0,52.1926,52.3404,52.1828,52.2714,621612.0
2022-10-12 15:50:00,53.05,53.06,52.71,52.74,1377901.0,52.2714,52.2813,51.9364,51.966,1377901.0
2022-10-13 09:30:00,51.36,51.54,50.74,51.02,1024774.0,50.6062,50.7836,49.9953,50.2712,1024774.0
2022-10-13 09:40:00,51.02,51.9,50.78,51.87,841822.0,50.2712,51.1383,50.0348,51.1088,841822.0
2022-10-13 09:50:00,51.86,52.48,51.86,52.37,876197.0,51.0989,51.7098,51.0989,51.6014,876197.0
2022-10-13 10:00:00,52.38,52.85,52.14,52.72,667887.0,51.6113,52.0744,51.3748,51.9463,667887.0
2022-10-13 10:10:00,52.72,53.28,52.5,53.2,1071117.0,51.9463,52.4981,51.7295,52.4192,1071117.0
2022-10-13 10:20:00,53.23,53.33,52.7,52.78,642883.0,52.4488,52.5473,51.9266,52.0054,642883.0
2022-10-13 10:30:00,52.78,53.09,52.61,52.96,457618.0,52.0054,52.3109,51.8379,52.1828,457618.0
2022-10-13 10:40:00,52.95,53.07,52.73,53.07,363071.0,52.1729,52.2911,51.9561,52.2911,363071.0
2022-10-13 10:50:00,53.07,53.3,52.86,53.09,506765.0,52.2911,52.5178,52.0842,52.3109,506765.0
2022-10-13 11:00:00,53.1,54.2,52.89,54.2,656748.0,52.3207,53.4046,52.1138,53.4046,656748.0
2022-10-13 11:10:00,54.18,55.32,53.96,55.23,1534649.0,53.3849,54.5081,53.1681,54.4194,1534649.0
2022-10-13 11:20:00,55.23,55.83,54.51,54.7,1233787.0,54.4194,55.0106,53.71,53.8972,1233787.0
2022-10-13 11:30:00,54.71,55.73,54.53,55.6,786851.0,53.9071,54.9121,53.7297,54.784,786851.0
2022-10-13 11:40:00,55.62,55.92,54.74,54.79,730748.0,54.8037,55.0993,53.9366,53.9859,730748.0
2022-10-13 11:50:00,54.77,54.79,54.39,54.64,571544.0,53.9662,53.9859,53.5918,53.8381,571544.0
2022-10-13 12:00:00,54.65,54.92,54.56,54.6,316653.0,53.848,54.114,53.7593,53.7987,316653.0
2022-10-13 12:10:00,54.6,54.62,53.92,54.0,347400.0,53.7987,53.8184,53.1287,53.2075,347400.0
2022-10-13 12:20:00,54.0,54.02,53.76,53.93,484599.0,53.2075,53.2272,52.971,53.1385,484599.0
2022-10-13 12:30:00,53.94,54.24,53.85,54.01,258198.0,53.1484,53.444,53.0597,53.2173,258198.0
2022-10-13 12:40:00,53.99,54.47,53.98,54.42,290681.0,53.1976,53.6706,53.1878,53.6213,290681.0
2022-10-13 12:50:00,54.41,54.53,54.3,54.41,341252.0,53.6115,53.7297,53.5031,53.6115,341252.0
2022-10-13 13:00:00,54.41,54.75,54.41,54.45,241799.0,53.6115,53.9465,53.6115,53.6509,241799.0
2022-10-13 13:10:00,54.45,54.66,54.41,54.58,246134.0,53.6509,53.8578,53.6115,53.779,246134.0
2022-10-13 13:20:00,54.57,54.92,54.55,54.76,411441.0,53.7691,54.114,53.7494,53.9563,411441.0
2022-10-13 13:30:00,54.78,55.17,54.77,55.01,422492.0,53.976,54.3603,53.9662,54.2027,422492.0
2022-10-13 13:40:00,55.01,55.09,54.79,54.95,297592.0,54.2027,54.2815,53.9859,54.1436,297592.0
2022-10-13 13:50:00,54.95,55.0,54.78,54.92,283871.0,54.1436,54.1928,53.976,54.114,283871.0
2022-10-13 14:00:00,54.92,54.97,54.79,54.81,182816.0,54.114,54.1633,53.9859,54.0056,182816.0
2022-10-13 14:10:00,54.82,54.86,54.6,54.78,151600.0,54.0155,54.0549,53.7987,53.976,151600.0
2022-10-13 14:20:00,54.79,54.8,54.48,54.49,185542.0,53.9859,53.9958,53.6805,53.6903,185542.0
2022-10-13 14:30:00,54.49,54.77,54.49,54.68,295283.0,53.6903,53.9662,53.6903,53.8775,295283.0
2022-10-13 14:40:00,54.68,54.82,54.62,54.7,325187.0,53.8775,54.0155,53.8184,53.8972,325187.0
2022-10-13 14:50:00,54.68,54.94,54.65,54.86,234888.0,53.8775,54.1337,53.848,54.0549,234888.0
2022-10-13 15:00:00,54.86,55.04,54.66,55.03,274884.0,54.0549,54.2322,53.8578,54.2224,274884.0
2022-10-13 15:10:00,55.03,55.12,54.92,54.93,450964.0,54.2224,54.3111,54.114,54.1238,450964.0
2022-10-13 15:20:00,54.91,54.98,54.79,54.91,325562.0,54.1041,54.1731,53.9859,54.1041,325562.0
2022-10-13 15:30:00,54.9,55.09,54.75,54.85,447752.0,54.0943,54.2815,53.9465,54.045,447752.0
2022-10-13 15:40:00,54.84,54.95,54.74,54.87,513978.0,54.0352,54.1436,53.9366,54.0647,513978.0
2022-10-13 15:50:00,54.85,55.03,54.7,54.87,1466112.0,54.045,54.2224,53.8972,54.0647,1466112.0
2022-10-14 09:30:00,55.36,55.44,54.41,54.97,997914.0,54.5475,54.6264,53.6115,54.1633,997914.0
2022-10-14 09:40:00,54.95,55.01,54.08,54.16,663152.0,54.1436,54.2027,53.2863,53.3651,663152.0
2022-10-14 09:50:00,54.17,54.34,53.74,53.83,515444.0,53.375,53.5425,52.9513,53.04,515444.0
2022-10-14 10:00:00,53.82,53.82,53.21,53.48,885401.0,53.0301,53.0301,52.4291,52.6951,885401.0
2022-10-14 10:10:00,53.47,53.49,53.02,53.05,362758.0,52.6853,52.705,52.2419,52.2714,362758.0
2022-10-14 10:20:00,53.06,53.2,52.6,53.04,726319.0,52.2813,52.4192,51.828,52.2616,726319.0
2022-10-14 10:30:00,53.03,53.34,52.7,53.14,625508.0,52.2517,52.5572,51.9266,52.3601,625508.0
2022-10-14 10:40:00,53.14,53.28,52.88,52.98,302836.0,52.3601,52.4981,52.1039,52.2025,302836.0
2022-10-14 10:50:00,52.99,53.37,52.95,53.3,278944.0,52.2123,52.5867,52.1729,52.5178,278944.0
2022-10-14 11:00:00,53.3,53.72,53.29,53.6,480377.0,52.5178,52.9316,52.5079,52.8134,480377.0
2022-10-14 11:10:00,53.6,53.62,53.03,53.1,255490.0,52.8134,52.8331,52.2517,52.3207,255490.0
2022-10-14 11:20:00,53.09,53.39,53.08,53.37,246369.0,52.3109,52.6064,52.301,52.5867,246369.0
2022-10-14 11:30:00,53.36,53.36,52.98,53.21,237882.0,52.5769,52.5769,52.2025,52.4291,237882.0
2022-10-14 11:40:00,53.2,53.34,52.95,53.06,279333.0,52.4192,52.5572,52.1729,52.2813,279333.0
2022-10-14 11:50:00,53.06,53.22,53.01,53.08,287799.0,52.2813,52.4389,52.232,52.301,287799.0
2022-10-14 12:00:00,53.08,53.29,52.99,53.01,239946.0,52.301,52.5079,52.2123,52.232,239946.0
2022-10-14 12:10:00,53.02,53.25,52.99,53.22,316423.0,52.2419,52.4685,52.2123,52.4389,316423.0
2022-10-14 12:20:00,53.21,53.34,53.12,53.31,232084.0,52.4291,52.5572,52.3404,52.5276,232084.0
2022-10-14 12:30:00,53.3,53.38,53.16,53.24,246208.0,52.5178,52.5966,52.3798,52.4587,246208.0
2022-10-14 12:40:00,53.24,53.44,53.18,53.18,227526.0,52.4587,52.6557,52.3995,52.3995,227526.0
2022-10-14 12:50:00,53.17,53.24,53.05,53.22,173012.0,52.3897,52.4587,52.2714,52.4389,173012.0
2022-10-14 13:00:00,53.23,53.48,53.18,53.29,256161.0,52.4488,52.6951,52.3995,52.5079,256161.0
2022-10-14 13:10:00,53.29,53.41,53.21,53.38,201138.0,52.5079,52.6262,52.4291,52.5966,201138.0
2022-10-14 13:20:00,53.39,53.55,53.27,53.53,276033.0,52.6064,52.7641,52.4882,52.7444,276033.0
2022-10-14 13:30:00,53.53,53.65,53.47,53.61,251097.0,52.7444,52.8626,52.6853,52.8232,251097.0
2022-10-14 13:40:00,53.61,53.68,53.47,53.5,143794.0,52.8232,52.8922,52.6853,52.7148,143794.0
2022-10-14 13:50:00,53.5,53.5,53.38,53.48,179078.0,52.7148,52.7148,52.5966,52.6951,179078.0
2022-10-14 14:00:00,53.47,53.47,53.22,53.25,174389.0,52.6853,52.6853,52.4389,52.4685,174389.0
2022-10-14 14:10:00,53.24,53.25,52.96,52.99,171429.0,52.4587,52.4685,52.1828,52.2123,171429.0
2022-10-14 14:20:00,53.0,53.15,52.98,53.1,167001.0,52.2222,52.37,52.2025,52.3207,167001.0
2022-10-14 14:30:00,53.1,53.15,52.96,52.98,203714.0,52.3207,52.37,52.1828,52.2025,203714.0
2022-10-14 14:40:00,52.98,53.1,52.87,53.09,171525.0,52.2025,52.3207,52.0941,52.3109,171525.0
2022-10-14 14:50:00,53.08,53.11,53.0,53.1,153045.0,52.301,52.3306,52.2222,52.3207,153045.0
2022-10-14 15:00:00,53.1,53.32,53.09,53.12,276867.0,52.3207,52.5375,52.3109,52.3404,276867.0
2022-10-14 15:10:00,53.11,53.12,52.79,52.88,356857.0,52.3306,52.3404,52.0153,52.1039,356857.0
2022-10-14 15:20:00,52.88,52.95,52.81,52.92,309469.0,52.1039,52.1729,52.035,52.1433,309469.0
2022-10-14 15:30:00,52.91,53.11,52.84,52.98,334666.0,52.1335,52.3306,52.0645,52.2025,334666.0
2022-10-14 15:40:00,52.98,53.04,52.89,52.98,413197.0,52.2025,52.2616,52.1138,52.2025,413197.0
2022-10-14 15:50:00,52.97,53.07,52.61,52.74,1703285.0,52.1926,52.2911,51.8379,51.966,1703285.0
2022-10-17 09:30:00,54.55,54.99,54.38,54.54,1182451.0,53.7494,54.183,53.5819,53.7396,1182451.0
2022-10-17 09:40:00,54.56,54.82,54.32,54.67,773540.0,53.7593,54.0155,53.5228,53.8677,773540.0
2022-10-17 09:50:00,54.67,54.73,53.85,54.03,667042.0,53.8677,53.9268,53.0597,53.2371,667042.0
2022-10-17 10:00:00,54.03,54.26,53.87,53.88,462017.0,53.2371,53.4637,53.0794,53.0893,462017.0
2022-10-17 10:10:00,53.88,54.2,53.83,53.84,382156.0,53.0893,53.4046,53.04,53.0498,382156.0
2022-10-17 10:20:00,53.85,53.91,53.55,53.59,398083.0,53.0597,53.1188,52.7641,52.8035,398083.0
2022-10-17 10:30:00,53.6,53.71,53.37,53.45,519074.0,52.8134,52.9218,52.5867,52.6656,519074.0
2022-10-17 10:40:00,53.45,53.48,53.13,53.3,592259.0,52.6656,52.6951,52.3503,52.5178,592259.0
2022-10-17 10:50:00,53.28,53.28,52.85,52.98,395726.0,52.4981,52.4981,52.0744,52.2025,395726.0
2022-10-17 11:00:00,52.98,53.15,52.87,52.91,471247.0,52.2025,52.37,52.0941,52.1335,471247.0
2022-10-17 11:10:00,52.92,53.27,52.92,53.13,320285.0,52.1433,52.4882,52.1433,52.3503,320285.0
2022-10-17 11:20:00,53.14,53.62,53.13,53.62,423542.0,52.3601,52.8331,52.3503,52.8331,423542.0
2022-10-17 11:30:00,53.61,53.8,53.59,53.8,409055.0,52.8232,53.0104,52.8035,53.0104,409055.0
2022-10-17 11:40:00,53.78,53.87,53.55,53.71,380506.0,52.9907,53.0794,52.7641,52.9218,380506.0
2022-10-17 11:50:00,53.71,53.83,53.58,53.6,266718.0,52.9218,53.04,52.7937,52.8134,266718.0
2022-10-17 12:00:00,53.6,53.61,53.4,53.55,229802.0,52.8134,52.8232,52.6163,52.7641,229802.0
2022-10-17 12:10:00,53.55,53.57,53.07,53.1,238471.0,52.7641,52.7838,52.2911,52.3207,238471.0
2022-10-17 12:20:00,53.09,53.22,53.07,53.14,235222.0,52.3109,52.4389,52.2911,52.3601,235222.0
2022-10-17 12:30:00,53.13,53.31,53.11,53.21,204423.0,52.3503,52.5276,52.3306,52.4291,204423.0
2022-10-17 12:40:00,53.21,53.23,53.0,53.11,204654.0,52.4291,52.4488,52.2222,52.3306,204654.0
2022-10-17 12:50:00,53.12,53.18,53.05,53.1,107585.0,52.3404,52.3995,52.2714,52.3207,107585.0
2022-10-17 13:00:00,53.09,53.17,53.01,53.07,179409.0,52.3109,52.3897,52.232,52.2911,179409.0
2022-10-17 13:10:00,53.07,53.08,52.92,52.94,165195.0,52.2911,52.301,52.1433,52.1631,165195.0
2022-10-17 13:20:00,52.93,53.13,52.89,53.13,176441.0,52.1532,52.3503,52.1138,52.3503,176441.0
2022-10-17 13:30:00,53.13,53.19,53.09,53.17,156027.0,52.3503,52.4094,52.3109,52.3897,156027.0
2022-10-17 13:40:00,53.18,53.32,53.14,53.27,231493.0,52.3995,52.5375,52.3601,52.4882,231493.0
2022-10-17 13:50:00,53.26,53.32,53.18,53.27,247472.0,52.4784,52.5375,52.3995,52.4882,247472.0
2022-10-17 14:00:00,53.26,53.35,53.18,53.28,279771.0,52.4784,52.567,52.3995,52.4981,279771.0
2022-10-17 14:10:00,53.28,53.42,53.26,53.34,180885.0,52.4981,52.636,52.4784,52.5572,180885.0
2022-10-17 14:20:00,53.34,53.39,53.25,53.37,209275.0,52.5572,52.6064,52.4685,52.5867,209275.0
2022-10-17 14:30:00,53.37,53.48,53.26,53.45,155998.0,52.5867,52.6951,52.4784,52.6656,155998.0
2022-10-17 14:40:00,53.45,53.58,53.43,53.54,211473.0,52.6656,52.7937,52.6459,52.7542,211473.0
2022-10-17 14:50:00,53.54,53.56,53.44,53.48,136104.0,52.7542,52.774,52.6557,52.6951,136104.0
2022-10-17 15:00:00,53.47,53.47,53.26,53.32,253444.0,52.6853,52.6853,52.4784,52.5375,253444.0
2022-10-17 15:10:00,53.31,53.44,53.25,53.43,222515.0,52.5276,52.6557,52.4685,52.6459,222515.0
2022-10-17 15:20:00,53.44,53.59,53.32,53.55,287845.0,52.6557,52.8035,52.5375,52.7641,287845.0
2022-10-17 15:30:00,53.55,53.6,53.48,53.54,289055.0,52.7641,52.8134,52.6951,52.7542,289055.0
2022-10-17 15:40:00,53.54,53.68,53.49,53.54,477501.0,52.7542,52.8922,52.705,52.7542,477501.0
2022-10-17 15:50:00,53.54,53.66,53.42,53.5,1056495.0,52.7542,52.8725,52.636,52.7148,1056495.0
2022-10-18 09:30:00,55.0,55.14,53.86,54.16,1071573.0,54.1928,54.3308,53.0696,53.3651,1071573.0
2022-10-18 09:40:00,54.17,54.55,54.04,54.11,616457.0,53.375,53.7494,53.2469,53.3159,616457.0
2022-10-18 09:50:00,54.1,54.19,53.62,53.76,586756.0,53.306,53.3947,52.8331,52.971,586756.0
2022-10-18 10:00:00,53.77,53.94,53.38,53.55,769934.0,52.9809,53.1484,52.5966,52.7641,769934.0
2022-10-18 10:10:00,53.54,53.56,53.07,53.1,409406.0,52.7542,52.774,52.2911,52.3207,409406.0
2022-10-18 10:20:00,53.1,53.19,52.75,52.77,606789.0,52.3207,52.4094,51.9758,51.9955,606789.0
2022-10-18 10:30:00,52.76,52.8,52.28,52.36,620057.0,51.9857,52.0251,51.5127,51.5916,620057.0
2022-10-18 10:40:00,52.37,52.72,52.35,52.64,360228.0,51.6014,51.9463,51.5817,51.8675,360228.0
2022-10-18 10:50:00,52.63,52.71,52.52,52.55,289756.0,51.8576,51.9364,51.7492,51.7788,289756.0
2022-10-18 11:00:00,52.53,52.81,52.39,52.49,323071.0,51.7591,52.035,51.6211,51.7197,323071.0
2022-10-18 11:10:00,52.49,52.56,52.16,52.42,351612.0,51.7197,51.7886,51.3945,51.6507,351612.0
2022-10-18 11:20:00,52.42,52.43,51.97,52.1,346246.0,51.6507,51.6605,51.2073,51.3354,346246.0
2022-10-18 11:30:00,52.1,52.1,51.66,51.89,463670.0,51.3354,51.3354,50.9018,51.1285,463670.0
2022-10-18 11:40:00,51.89,52.14,51.75,52.09,289914.0,51.1285,51.3748,50.9905,51.3255,289914.0
2022-10-18 11:50:00,52.08,52.3,52.01,52.23,407855.0,51.3157,51.5324,51.2467,51.4635,407855.0
2022-10-18 12:00:00,52.23,52.28,51.93,52.21,373628.0,51.4635,51.5127,51.1679,51.4438,373628.0
2022-10-18 12:10:00,52.2,52.65,52.18,52.61,402277.0,51.4339,51.8773,51.4142,51.8379,402277.0
2022-10-18 12:20:00,52.59,52.61,52.28,52.44,247097.0,51.8182,51.8379,51.5127,51.6704,247097.0
2022-10-18 12:30:00,52.44,52.57,52.27,52.42,250774.0,51.6704,51.7985,51.5029,51.6507,250774.0
2022-10-18 12:40:00,52.41,52.74,52.41,52.56,327645.0,51.6408,51.966,51.6408,51.7886,327645.0
2022-10-18 12:50:00,52.56,52.69,52.53,52.54,266114.0,51.7886,51.9167,51.7591,51.7689,266114.0
2022-10-18 13:00:00,52.56,52.6,52.32,52.42,299314.0,51.7886,51.828,51.5522,51.6507,299314.0
2022-10-18 13:10:00,52.43,52.59,52.36,52.36,263056.0,51.6605,51.8182,51.5916,51.5916,263056.0
2022-10-18 13:20:00,52.36,52.6,52.3,52.53,183719.0,51.5916,51.828,51.5324,51.7591,183719.0
2022-10-18 13:30:00,52.53,52.67,52.44,52.63,176818.0,51.7591,51.897,51.6704,51.8576,176818.0
2022-10-18 13:40:00,52.62,52.8,52.58,52.78,220084.0,51.8477,52.0251,51.8083,52.0054,220084.0
2022-10-18 13:50:00,52.78,52.81,52.63,52.69,197830.0,52.0054,52.035,51.8576,51.9167,197830.0
2022-10-18 14:00:00,52.69,52.69,52.48,52.56,194855.0,51.9167,51.9167,51.7098,51.7886,194855.0
2022-10-18 14:10:00,52.57,52.67,52.51,52.61,134394.0,51.7985,51.897,51.7394,51.8379,134394.0
2022-10-18 14:20:00,52.61,52.74,52.58,52.7,186541.0,51.8379,51.966,51.8083,51.9266,186541.0
2022-10-18 14:30:00,52.7,52.72,52.26,52.32,187072.0,51.9266,51.9463,51.493,51.5522,187072.0
2022-10-18 14:40:00,52.31,52.34,51.76,51.89,333337.0,51.5423,51.5719,51.0004,51.1285,333337.0
2022-10-18 14:50:00,51.88,52.04,51.81,52.0,563041.0,51.1186,51.2763,51.0496,51.2368,563041.0
2022-10-18 15:00:00,51.99,52.05,51.82,51.9,244072.0,51.227,51.2861,51.0595,51.1383,244072.0
2022-10-18 15:10:00,51.9,52.0,51.77,51.89,315638.0,51.1383,51.2368,51.0102,51.1285,315638.0
2022-10-18 15:20:00,51.89,52.17,51.86,52.14,259787.0,51.1285,51.4044,51.0989,51.3748,259787.0
2022-10-18 15:30:00,52.14,52.53,52.12,52.39,405614.0,51.3748,51.7591,51.3551,51.6211,405614.0
2022-10-18 15:40:00,52.39,52.53,52.34,52.5,476343.0,51.6211,51.7591,51.5719,51.7295,476343.0
2022-10-18 15:50:00,52.49,52.64,52.39,52.59,1614940.0,51.7197,51.8675,51.6211,51.8182,1614940.0
2022-10-19 09:30:00,52.09,52.89,52.06,52.47,627989.0,51.3255,52.1138,51.296,51.7,627989.0
2022-10-19 09:40:00,52.48,52.68,52.17,52.23,477293.0,51.7098,51.9069,51.4044,51.4635,477293.0
2022-10-19 09:50:00,52.21,52.81,52.19,52.62,539914.0,51.4438,52.035,51.4241,51.8477,539914.0
2022-10-19 10:00:00,52.61,52.95,52.48,52.84,453771.0,51.8379,52.1729,51.7098,52.0645,453771.0
2022-10-19 10:10:00,52.85,53.27,52.77,53.07,386808.0,52.0744,52.4882,51.9955,52.2911,386808.0
2022-10-19 10:20:00,53.07,53.4,53.07,53.37,310860.0,52.2911,52.6163,52.2911,52.5867,310860.0
2022-10-19 10:30:00,53.38,53.43,53.1,53.2,427848.0,52.5966,52.6459,52.3207,52.4192,427848.0
2022-10-19 10:40:00,53.21,53.21,52.61,52.64,352722.0,52.4291,52.4291,51.8379,51.8675,352722.0
2022-10-19 10:50:00,52.64,52.64,52.42,52.5,396001.0,51.8675,51.8675,51.6507,51.7295,396001.0
2022-10-19 11:00:00,52.48,52.69,52.41,52.6,231325.0,51.7098,51.9167,51.6408,51.828,231325.0
2022-10-19 11:10:00,52.61,52.95,52.58,52.91,234808.0,51.8379,52.1729,51.8083,52.1335,234808.0
2022-10-19 11:20:00,52.91,53.02,52.85,52.94,202254.0,52.1335,52.2419,52.0744,52.1631,202254.0
2022-10-19 11:30:00,52.94,53.06,52.81,52.97,360681.0,52.1631,52.2813,52.035,52.1926,360681.0
2022-10-19 11:40:00,52.95,53.39,52.95,53.31,399752.0,52.1729,52.6064,52.1729,52.5276,399752.0
2022-10-19 11:50:00,53.32,53.39,53.19,53.21,331566.0,52.5375,52.6064,52.4094,52.4291,331566.0
2022-10-19 12:00:00,53.2,53.26,52.86,52.91,158546.0,52.4192,52.4784,52.0842,52.1335,158546.0
2022-10-19 12:10:00,52.9,52.99,52.83,52.97,124962.0,52.1236,52.2123,52.0547,52.1926,124962.0
2022-10-19 12:20:00,52.97,53.01,52.73,52.8,126679.0,52.1926,52.232,51.9561,52.0251,126679.0
2022-10-19 12:30:00,52.8,53.03,52.78,52.87,220701.0,52.0251,52.2517,52.0054,52.0941,220701.0
2022-10-19 12:40:00,52.88,52.9,52.52,52.57,165540.0,52.1039,52.1236,51.7492,51.7985,165540.0
2022-10-19 12:50:00,52.56,52.71,52.55,52.71,166934.0,51.7886,51.9364,51.7788,51.9364,166934.0
2022-10-19 13:00:00,52.69,52.77,52.34,52.53,302074.0,51.9167,51.9955,51.5719,51.7591,302074.0
2022-10-19 13:10:00,52.54,52.6,52.44,52.49,103334.0,51.7689,51.828,51.6704,51.7197,103334.0
2022-10-19 13:20:00,52.49,52.62,52.39,52.52,184069.0,51.7197,51.8477,51.6211,51.7492,184069.0
2022-10-19 13:30:00,52.51,52.7,52.49,52.6,151652.0,51.7394,51.9266,51.7197,51.828,151652.0
2022-10-19 13:40:00,52.6,52.73,52.51,52.62,116735.0,51.828,51.9561,51.7394,51.8477,116735.0
2022-10-19 13:50:00,52.61,52.7,52.57,52.69,110500.0,51.8379,51.9266,51.7985,51.9167,110500.0
2022-10-19 14:00:00,52.69,52.98,52.64,52.91,197269.0,51.9167,52.2025,51.8675,52.1335,197269.0
2022-10-19 14:10:00,52.92,53.2,52.86,53.12,240840.0,52.1433,52.4192,52.0842,52.3404,240840.0
2022-10-19 14:20:00,53.13,53.13,53.0,53.09,167638.0,52.3503,52.3503,52.2222,52.3109,167638.0
2022-10-19 14:30:00,53.09,53.26,53.06,53.14,219505.0,52.3109,52.4784,52.2813,52.3601,219505.0
2022-10-19 14:40:00,53.15,53.18,53.04,53.11,161203.0,52.37,52.3995,52.2616,52.3306,161203.0
2022-10-19 14:50:00,53.1,53.12,53.04,53.09,139858.0,52.3207,52.3404,52.2616,52.3109,139858.0
2022-10-19 15:00:00,53.09,53.1,52.87,53.06,429929.0,52.3109,52.3207,52.0941,52.2813,429929.0
2022-10-19 15:10:00,53.07,53.23,53.02,53.2,248890.0,52.2911,52.4488,52.2419,52.4192,248890.0
2022-10-19 15:20:00,53.22,53.28,53.02,53.07,266041.0,52.4389,52.4981,52.2419,52.2911,266041.0
2022-10-19 15:30:00,53.07,53.12,52.92,53.0,268483.0,52.2911,52.3404,52.1433,52.2222,268483.0
2022-10-19 15:40:00,53.0,53.06,52.8,52.84,413616.0,52.2222,52.2813,52.0251,52.0645,413616.0
2022-10-19 15:50:00,52.83,53.07,52.74,53.04,1004101.0,52.0547,52.2911,51.966,52.2616,1004101.0
2022-10-20 09:30:00,53.5,53.9,53.17,53.46,668442.0,52.7148,53.109,52.3897,52.6754,668442.0
2022-10-20 09:40:00,53.48,54.33,53.45,54.25,636010.0,52.6951,53.5327,52.6656,53.4538,636010.0
2022-10-20 09:50:00,54.26,54.67,54.19,54.61,528192.0,53.4637,53.8677,53.3947,53.8085,528192.0
2022-10-20 10:00:00,54.62,55.1,54.5,55.04,730032.0,53.8184,54.2914,53.7002,54.2322,730032.0
2022-10-20 10:10:00,55.04,55.07,54.59,54.93,436252.0,54.2322,54.2618,53.7888,54.1238,436252.0
2022-10-20 10:20:00,54.94,55.1,54.66,54.76,384826.0,54.1337,54.2914,53.8578,53.9563,384826.0
2022-10-20 10:30:00,54.77,54.8,54.26,54.36,299967.0,53.9662,53.9958,53.4637,53.5622,299967.0
2022-10-20 10:40:00,54.36,54.54,54.21,54.5,207127.0,53.5622,53.7396,53.4144,53.7002,207127.0
2022-10-20 10:50:00,54.47,54.71,54.38,54.71,176372.0,53.6706,53.9071,53.5819,53.9071,176372.0
2022-10-20 11:00:00,54.72,54.93,54.61,54.79,236490.0,53.9169,54.1238,53.8085,53.9859,236490.0
2022-10-20 11:10:00,54.78,54.82,54.53,54.6,250733.0,53.976,54.0155,53.7297,53.7987,250733.0
2022-10-20 11:20:00,54.6,54.72,54.39,54.48,171238.0,53.7987,53.9169,53.5918,53.6805,171238.0
2022-10-20 11:30:00,54.49,54.77,54.48,54.73,197635.0,53.6903,53.9662,53.6805,53.9268,197635.0
2022-10-20 11:40:00,54.73,54.82,54.65,54.8,166126.0,53.9268,54.0155,53.848,53.9958,166126.0
2022-10-20 11:50:00,54.79,54.82,54.54,54.66,161068.0,53.9859,54.0155,53.7396,53.8578,161068.0
2022-10-20 12:00:00,54.66,54.73,54.38,54.45,199858.0,53.8578,53.9268,53.5819,53.6509,199858.0
2022-10-20 12:10:00,54.45,54.59,54.34,54.52,173671.0,53.6509,53.7888,53.5425,53.7199,173671.0
2022-10-20 12:20:00,54.51,54.52,54.17,54.24,211621.0,53.71,53.7199,53.375,53.444,211621.0
2022-10-20 12:30:00,54.23,54.37,54.02,54.09,216238.0,53.4341,53.5721,53.2272,53.2962,216238.0
2022-10-20 12:40:00,54.07,54.2,53.94,54.06,164607.0,53.2765,53.4046,53.1484,53.2666,164607.0
2022-10-20 12:50:00,54.05,54.11,53.95,54.02,218922.0,53.2568,53.3159,53.1582,53.2272,218922.0
2022-10-20 13:00:00,54.03,54.06,53.41,53.73,317495.0,53.2371,53.2666,52.6262,52.9415,317495.0
2022-10-20 13:10:00,53.73,53.84,53.64,53.71,120422.0,52.9415,53.0498,52.8528,52.9218,120422.0
2022-10-20 13:20:00,53.7,53.96,53.66,53.92,223418.0,52.9119,53.1681,52.8725,53.1287,223418.0
2022-10-20 13:30:00,53.91,53.92,53.7,53.71,211765.0,53.1188,53.1287,52.9119,52.9218,211765.0
2022-10-20 13:40:00,53.7,53.76,53.45,53.48,167442.0,52.9119,52.971,52.6656,52.6951,167442.0
2022-10-20 13:50:00,53.46,53.54,53.38,53.53,187930.0,52.6754,52.7542,52.5966,52.7444,187930.0
2022-10-20 14:00:00,53.53,53.65,53.48,53.64,630377.0,52.7444,52.8626,52.6951,52.8528,630377.0
2022-10-20 14:10:00,53.65,53.68,53.52,53.63,149938.0,52.8626,52.8922,52.7345,52.8429,149938.0
2022-10-20 14:20:00,53.62,53.62,53.44,53.57,162691.0,52.8331,52.8331,52.6557,52.7838,162691.0
2022-10-20 14:30:00,53.56,53.74,53.48,53.69,132554.0,52.774,52.9513,52.6951,52.902,132554.0
2022-10-20 14:40:00,53.7,53.71,53.46,53.65,168392.0,52.9119,52.9218,52.6754,52.8626,168392.0
2022-10-20 14:50:00,53.66,53.86,53.64,53.78,158874.0,52.8725,53.0696,52.8528,52.9907,158874.0
2022-10-20 15:00:00,53.77,53.96,53.74,53.89,331754.0,52.9809,53.1681,52.9513,53.0991,331754.0
2022-10-20 15:10:00,53.89,53.92,53.76,53.79,156073.0,53.0991,53.1287,52.971,53.0006,156073.0
2022-10-20 15:20:00,53.78,53.8,53.69,53.76,187096.0,52.9907,53.0104,52.902,52.971,187096.0
2022-10-20 15:30:00,53.76,53.77,53.49,53.53,238223.0,52.971,52.9809,52.705,52.7444,238223.0
2022-10-20 15:40:00,53.53,53.76,53.49,53.75,471876.0,52.7444,52.971,52.705,52.9612,471876.0
2022-10-20 15:50:00,53.76,53.96,53.65,53.7,1265553.0,52.971,53.1681,52.8626,52.9119,1265553.0
2022-10-21 09:30:00,53.49,54.34,53.33,54.31,985601.0,52.705,53.5425,52.5473,53.5129,985601.0
2022-10-21 09:40:00,54.31,55.0,53.99,54.88,578379.0,53.5129,54.1928,53.1976,54.0746,578379.0
2022-10-21 09:50:00,54.89,55.19,54.76,54.96,345938.0,54.0844,54.38,53.9563,54.1534,345938.0
2022-10-21 10:00:00,54.97,55.57,54.82,55.47,909826.0,54.1633,54.7545,54.0155,54.6559,909826.0
2022-10-21 10:10:00,55.46,55.49,55.09,55.22,488757.0,54.6461,54.6756,54.2815,54.4096,488757.0
2022-10-21 10:20:00,55.22,55.37,54.88,54.98,418710.0,54.4096,54.5574,54.0746,54.1731,418710.0
2022-10-21 10:30:00,54.98,55.28,54.72,54.88,583277.0,54.1731,54.4687,53.9169,54.0746,583277.0
2022-10-21 10:40:00,54.88,55.26,54.85,55.1,392801.0,54.0746,54.449,54.045,54.2914,392801.0
2022-10-21 10:50:00,55.1,55.19,54.8,54.87,297904.0,54.2914,54.38,53.9958,54.0647,297904.0
2022-10-21 11:00:00,54.88,55.01,54.61,54.95,281425.0,54.0746,54.2027,53.8085,54.1436,281425.0
2022-10-21 11:10:00,54.93,55.13,54.88,54.92,165965.0,54.1238,54.3209,54.0746,54.114,165965.0
2022-10-21 11:20:00,54.92,55.12,54.78,55.09,182608.0,54.114,54.3111,53.976,54.2815,182608.0
2022-10-21 11:30:00,55.1,55.43,55.08,55.32,319294.0,54.2914,54.6165,54.2716,54.5081,319294.0
2022-10-21 11:40:00,55.35,55.64,55.31,55.62,414654.0,54.5377,54.8234,54.4983,54.8037,414654.0
2022-10-21 11:50:00,55.62,55.63,55.32,55.42,215411.0,54.8037,54.8136,54.5081,54.6067,215411.0
2022-10-21 12:00:00,55.43,55.69,55.43,55.62,303079.0,54.6165,54.8727,54.6165,54.8037,303079.0
2022-10-21 12:10:00,55.62,55.64,55.4,55.46,182626.0,54.8037,54.8234,54.587,54.6461,182626.0
2022-10-21 12:20:00,55.45,55.49,55.28,55.31,416908.0,54.6362,54.6756,54.4687,54.4983,416908.0
2022-10-21 12:30:00,55.3,55.66,55.22,55.45,404374.0,54.4884,54.8431,54.4096,54.6362,404374.0
2022-10-21 12:40:00,55.46,55.78,55.4,55.72,219285.0,54.6461,54.9614,54.587,54.9023,219285.0
2022-10-21 12:50:00,55.73,55.85,55.55,55.59,179952.0,54.9121,55.0303,54.7347,54.7742,179952.0
2022-10-21 13:00:00,55.59,55.75,55.56,55.61,151259.0,54.7742,54.9318,54.7446,54.7939,151259.0
2022-10-21 13:10:00,55.6,55.65,55.5,55.61,130802.0,54.784,54.8333,54.6855,54.7939,130802.0
2022-10-21 13:20:00,55.6,55.66,55.43,55.58,182087.0,54.784,54.8431,54.6165,54.7643,182087.0
2022-10-21 13:30:00,55.59,55.71,55.46,55.54,190194.0,54.7742,54.8924,54.6461,54.7249,190194.0
2022-10-21 13:40:00,55.55,55.69,55.53,55.67,152282.0,54.7347,54.8727,54.715,54.853,152282.0
2022-10-21 13:50:00,55.68,55.87,55.67,55.86,227351.0,54.8628,55.0501,54.853,55.0402,227351.0
2022-10-21 14:00:00,55.86,56.03,55.81,55.98,391319.0,55.0402,55.2077,54.9909,55.1584,391319.0
2022-10-21 14:10:00,55.99,56.02,55.77,55.84,286278.0,55.1683,55.1979,54.9515,55.0205,286278.0
2022-10-21 14:20:00,55.84,55.96,55.76,55.94,155574.0,55.0205,55.1387,54.9417,55.119,155574.0
2022-10-21 14:30:00,55.93,56.02,55.84,55.92,199830.0,55.1092,55.1979,55.0205,55.0993,199830.0
2022-10-21 14:40:00,55.92,55.93,55.8,55.93,151283.0,55.0993,55.1092,54.9811,55.1092,151283.0
2022-10-21 14:50:00,55.93,56.02,55.86,55.98,295693.0,55.1092,55.1979,55.0402,55.1584,295693.0
2022-10-21 15:00:00,55.98,56.03,55.9,56.01,207226.0,55.1584,55.2077,55.0796,55.188,207226.0
2022-10-21 15:10:00,56.01,56.2,55.96,56.17,341203.0,55.188,55.3752,55.1387,55.3456,341203.0
2022-10-21 15:20:00,56.18,56.27,56.15,56.24,353226.0,55.3555,55.4442,55.3259,55.4146,353226.0
2022-10-21 15:30:00,56.24,56.27,56.07,56.22,506236.0,55.4146,55.4442,55.2471,55.3949,506236.0
2022-10-21 15:40:00,56.22,56.27,56.15,56.22,445975.0,55.3949,55.4442,55.3259,55.3949,445975.0
2022-10-21 15:50:00,56.22,56.28,55.95,56.05,1723239.0,55.3949,55.454,55.1289,55.2274,1723239.0
2022-10-24 09:30:00,56.34,56.81,55.95,56.4,1015526.0,55.5132,55.9763,55.1289,55.5723,1015526.0
2022-10-24 09:40:00,56.39,56.78,56.01,56.07,598493.0,55.5624,55.9467,55.188,55.2471,598493.0
2022-10-24 09:50:00,56.1,56.17,55.72,55.77,512292.0,55.2767,55.3456,54.9023,54.9515,512292.0
2022-10-24 10:00:00,55.77,55.78,55.23,55.38,483214.0,54.9515,54.9614,54.4194,54.5672,483214.0
2022-10-24 10:10:00,55.38,55.81,55.34,55.38,238189.0,54.5672,54.9909,54.5278,54.5672,238189.0
2022-10-24 10:20:00,55.38,55.42,55.11,55.34,265621.0,54.5672,54.6067,54.3012,54.5278,265621.0
2022-10-24 10:30:00,55.33,55.49,55.21,55.35,269337.0,54.518,54.6756,54.3997,54.5377,269337.0
2022-10-24 10:40:00,55.35,55.5,55.07,55.13,256434.0,54.5377,54.6855,54.2618,54.3209,256434.0
2022-10-24 10:50:00,55.14,55.7,55.14,55.63,243670.0,54.3308,54.8825,54.3308,54.8136,243670.0
2022-10-24 11:00:00,55.62,55.74,55.43,55.63,179411.0,54.8037,54.922,54.6165,54.8136,179411.0
2022-10-24 11:10:00,55.64,55.69,55.3,55.47,231739.0,54.8234,54.8727,54.4884,54.6559,231739.0
2022-10-24 11:20:00,55.48,55.72,55.48,55.68,157063.0,54.6658,54.9023,54.6658,54.8628,157063.0
2022-10-24 11:30:00,55.68,55.85,55.55,55.77,217492.0,54.8628,55.0303,54.7347,54.9515,217492.0
2022-10-24 11:40:00,55.75,55.88,55.6,55.71,194315.0,54.9318,55.0599,54.784,54.8924,194315.0
2022-10-24 11:50:00,55.71,56.09,55.7,56.05,210318.0,54.8924,55.2668,54.8825,55.2274,210318.0
2022-10-24 12:00:00,56.05,56.08,55.89,55.89,158728.0,55.2274,55.257,55.0698,55.0698,158728.0
2022-10-24 12:10:00,55.89,56.1,55.89,56.07,221255.0,55.0698,55.2767,55.0698,55.2471,221255.0
2022-10-24 12:20:00,56.08,56.14,55.92,56.01,252276.0,55.257,55.3161,55.0993,55.188,252276.0
2022-10-24 12:30:00,56.01,56.17,55.99,56.04,202976.0,55.188,55.3456,55.1683,55.2176,202976.0
2022-10-24 12:40:00,56.04,56.21,56.0,56.21,206767.0,55.2176,55.3851,55.1781,55.3851,206767.0
2022-10-24 12:50:00,56.21,56.26,56.09,56.11,132475.0,55.3851,55.4343,55.2668,55.2865,132475.0
2022-10-24 13:00:00,56.11,56.19,56.06,56.19,190334.0,55.2865,55.3654,55.2373,55.3654,190334.0
2022-10-24 13:10:00,56.19,56.19,56.08,56.15,102483.0,55.3654,55.3654,55.257,55.3259,102483.0
2022-10-24 13:20:00,56.15,56.18,56.03,56.12,145842.0,55.3259,55.3555,55.2077,55.2964,145842.0
2022-10-24 13:30:00,56.12,56.26,56.07,56.26,173175.0,55.2964,55.4343,55.2471,55.4343,173175.0
2022-10-24 13:40:00,56.26,56.31,56.17,56.21,189472.0,55.4343,55.4836,55.3456,55.3851,189472.0
2022-10-24 13:50:00,56.21,56.27,56.05,56.06,180032.0,55.3851,55.4442,55.2274,55.2373,180032.0
2022-10-24 14:00:00,56.07,56.26,56.06,56.23,112119.0,55.2471,55.4343,55.2373,55.4048,112119.0
2022-10-24 14:10:00,56.22,56.23,56.13,56.15,103160.0,55.3949,55.4048,55.3062,55.3259,103160.0
2022-10-24 14:20:00,56.14,56.22,56.09,56.17,100000.0,55.3161,55.3949,55.2668,55.3456,100000.0
2022-10-24 14:30:00,56.17,56.26,56.12,56.26,191593.0,55.3456,55.4343,55.2964,55.4343,191593.0
2022-10-24 14:40:00,56.25,56.33,56.17,56.32,129891.0,55.4245,55.5033,55.3456,55.4934,129891.0
2022-10-24 14:50:00,56.32,56.34,56.21,56.33,156083.0,55.4934,55.5132,55.3851,55.5033,156083.0
2022-10-24 15:00:00,56.33,56.4,56.29,56.34,233326.0,55.5033,55.5723,55.4639,55.5132,233326.0
2022-10-24 15:10:00,56.34,56.49,56.32,56.47,183074.0,55.5132,55.661,55.4934,55.6412,183074.0
2022-10-24 15:20:00,56.48,56.54,56.41,56.49,246352.0,55.6511,55.7102,55.5821,55.661,246352.0
2022-10-24 15:30:00,56.48,56.55,56.43,56.48,243049.0,55.6511,55.7201,55.6018,55.6511,243049.0
2022-10-24 15:40:00,56.47,56.5,56.38,56.4,484570.0,55.6412,55.6708,55.5526,55.5723,484570.0
2022-10-24 15:50:00,56.39,56.43,56.19,56.27,1124711.0,55.5624,55.6018,55.3654,55.4442,1124711.0
2022-10-25 09:30:00,56.7,56.99,56.4,56.79,798000.0,55.8679,56.1536,55.5723,55.9566,798000.0
2022-10-25 09:40:00,56.8,57.03,56.58,56.98,721741.0,55.9664,56.193,55.7496,56.1438,721741.0
2022-10-25 09:50:00,56.98,57.01,56.62,56.74,399668.0,56.1438,56.1733,55.789,55.9073,399668.0
2022-10-25 10:00:00,56.74,56.92,56.38,56.51,496388.0,55.9073,56.0846,55.5526,55.6807,496388.0
2022-10-25 10:10:00,56.5,56.54,56.06,56.08,593048.0,55.6708,55.7102,55.2373,55.257,593048.0
2022-10-25 10:20:00,56.07,56.21,55.84,55.95,578576.0,55.2471,55.3851,55.0205,55.1289,578576.0
2022-10-25 10:30:00,55.96,55.96,55.34,55.42,570463.0,55.1387,55.1387,54.5278,54.6067,570463.0
2022-10-25 10:40:00,55.43,55.69,55.4,55.68,382524.0,54.6165,54.8727,54.587,54.8628,382524.0
2022-10-25 10:50:00,55.68,55.8,55.41,55.75,351179.0,54.8628,54.9811,54.5968,54.9318,351179.0
2022-10-25 11:00:00,55.77,56.19,55.76,56.16,509559.0,54.9515,55.3654,54.9417,55.3358,509559.0
2022-10-25 11:10:00,56.16,56.22,55.93,56.12,354759.0,55.3358,55.3949,55.1092,55.2964,354759.0
2022-10-25 11:20:00,56.12,56.24,56.07,56.15,287979.0,55.2964,55.4146,55.2471,55.3259,287979.0
2022-10-25 11:30:00,56.15,56.28,55.99,56.1,473081.0,55.3259,55.454,55.1683,55.2767,473081.0
2022-10-25 11:40:00,56.09,56.11,55.92,56.08,223402.0,55.2668,55.2865,55.0993,55.257,223402.0
2022-10-25 11:50:00,56.08,56.17,55.98,55.98,258038.0,55.257,55.3456,55.1584,55.1584,258038.0
2022-10-25 12:00:00,55.97,56.02,55.9,55.92,210541.0,55.1486,55.1979,55.0796,55.0993,210541.0
2022-10-25 12:10:00,55.91,56.21,55.89,56.18,172871.0,55.0895,55.3851,55.0698,55.3555,172871.0
2022-10-25 12:20:00,56.19,56.22,56.09,56.18,133217.0,55.3654,55.3949,55.2668,55.3555,133217.0
2022-10-25 12:30:00,56.18,56.23,56.07,56.11,124008.0,55.3555,55.4048,55.2471,55.2865,124008.0
2022-10-25 12:40:00,56.1,56.16,56.0,56.03,88486.0,55.2767,55.3358,55.1781,55.2077,88486.0
2022-10-25 12:50:00,56.05,56.09,55.99,56.07,106539.0,55.2274,55.2668,55.1683,55.2471,106539.0
2022-10-25 13:00:00,56.08,56.23,55.96,56.08,154624.0,55.257,55.4048,55.1387,55.257,154624.0
2022-10-25 13:10:00,56.08,56.1,55.83,55.91,153585.0,55.257,55.2767,55.0106,55.0895,153585.0
2022-10-25 13:20:00,55.91,56.04,55.9,56.0,112747.0,55.0895,55.2176,55.0796,55.1781,112747.0
2022-10-25 13:30:00,56.01,56.12,55.96,55.97,86979.0,55.188,55.2964,55.1387,55.1486,86979.0
2022-10-25 13:40:00,55.98,56.01,55.78,55.88,202575.0,55.1584,55.188,54.9614,55.0599,202575.0
2022-10-25 13:50:00,55.89,55.96,55.86,55.95,108983.0,55.0698,55.1387,55.0402,55.1289,108983.0
2022-10-25 14:00:00,55.95,56.06,55.94,56.03,256009.0,55.1289,55.2373,55.119,55.2077,256009.0
2022-10-25 14:10:00,56.04,56.09,55.93,56.07,100373.0,55.2176,55.2668,55.1092,55.2471,100373.0
2022-10-25 14:20:00,56.06,56.1,56.02,56.1,91347.0,55.2373,55.2767,55.1979,55.2767,91347.0
2022-10-25 14:30:00,56.1,56.18,56.07,56.15,158623.0,55.2767,55.3555,55.2471,55.3259,158623.0
2022-10-25 14:40:00,56.15,56.16,55.96,55.98,226825.0,55.3259,55.3358,55.1387,55.1584,226825.0
2022-10-25 14:50:00,55.97,56.1,55.95,56.02,152309.0,55.1486,55.2767,55.1289,55.1979,152309.0
2022-10-25 15:00:00,56.02,56.12,55.97,56.07,190291.0,55.1979,55.2964,55.1486,55.2471,190291.0
2022-10-25 15:10:00,56.07,56.09,55.98,56.04,277842.0,55.2471,55.2668,55.1584,55.2176,277842.0
2022-10-25 15:20:00,56.04,56.12,55.97,56.11,207109.0,55.2176,55.2964,55.1486,55.2865,207109.0
2022-10-25 15:30:00,56.11,56.19,56.07,56.1,343049.0,55.2865,55.3654,55.2471,55.2767,343049.0
2022-10-25 15:40:00,56.1,56.12,55.92,55.97,382624.0,55.2767,55.2964,55.0993,55.1486,382624.0
2022-10-25 15:50:00,55.97,56.01,55.76,55.88,1170691.0,55.1486,55.188,54.9417,55.0599,1170691.0
2022-10-26 09:30:00,56.08,57.07,55.56,56.67,1448647.0,55.257,56.2324,54.7446,55.8383,1448647.0
2022-10-26 09:40:00,56.68,56.9,56.06,56.52,970863.0,55.8482,56.0649,55.2373,55.6905,970863.0
2022-10-26 09:50:00,56.53,57.09,56.48,56.89,602067.0,55.7004,56.2521,55.6511,56.0551,602067.0
2022-10-26 10:00:00,56.89,57.44,56.89,57.2,1326500.0,56.0551,56.597,56.0551,56.3605,1326500.0
2022-10-26 10:10:00,57.19,57.38,56.87,56.94,880534.0,56.3507,56.5379,56.0354,56.1043,880534.0
2022-10-26 10:20:00,56.94,57.15,56.51,56.85,749162.0,56.1043,56.3113,55.6807,56.0157,749162.0
2022-10-26 10:30:00,56.85,56.88,56.14,56.23,907454.0,56.0157,56.0452,55.3161,55.4048,907454.0
2022-10-26 10:40:00,56.23,56.36,55.91,56.3,1063532.0,55.4048,55.5329,55.0895,55.4737,1063532.0
2022-10-26 10:50:00,56.29,56.75,56.19,56.5,904011.0,55.4639,55.9171,55.3654,55.6708,904011.0
2022-10-26 11:00:00,56.5,56.75,56.38,56.62,710118.0,55.6708,55.9171,55.5526,55.789,710118.0
2022-10-26 11:10:00,56.62,56.64,56.43,56.44,295545.0,55.789,55.8088,55.6018,55.6117,295545.0
2022-10-26 11:20:00,56.45,56.5,55.93,55.94,451282.0,55.6215,55.6708,55.1092,55.119,451282.0
2022-10-26 11:30:00,55.94,56.08,55.8,55.97,574121.0,55.119,55.257,54.9811,55.1486,574121.0
2022-10-26 11:40:00,55.97,56.01,55.86,55.98,321406.0,55.1486,55.188,55.0402,55.1584,321406.0
2022-10-26 11:50:00,55.98,55.98,55.71,55.8,417639.0,55.1584,55.1584,54.8924,54.9811,417639.0
2022-10-26 12:00:00,55.8,56.2,55.8,56.0,364553.0,54.9811,55.3752,54.9811,55.1781,364553.0
2022-10-26 12:10:00,56.0,56.48,55.98,56.38,263320.0,55.1781,55.6511,55.1584,55.5526,263320.0
2022-10-26 12:20:00,56.39,56.42,56.23,56.27,239189.0,55.5624,55.592,55.4048,55.4442,239189.0
2022-10-26 12:30:00,56.27,56.31,55.97,55.98,180665.0,55.4442,55.4836,55.1486,55.1584,180665.0
2022-10-26 12:40:00,56.0,56.01,55.78,55.8,192792.0,55.1781,55.188,54.9614,54.9811,192792.0
2022-10-26 12:50:00,55.81,55.83,55.43,55.46,209921.0,54.9909,55.0106,54.6165,54.6461,209921.0
2022-10-26 13:00:00,55.46,55.48,55.31,55.38,209087.0,54.6461,54.6658,54.4983,54.5672,209087.0
2022-10-26 13:10:00,55.4,55.47,55.12,55.23,337020.0,54.587,54.6559,54.3111,54.4194,337020.0
2022-10-26 13:20:00,55.23,55.24,55.07,55.11,224399.0,54.4194,54.4293,54.2618,54.3012,224399.0
2022-10-26 13:30:00,55.12,55.14,54.96,55.07,326572.0,54.3111,54.3308,54.1534,54.2618,326572.0
2022-10-26 13:40:00,55.05,55.25,55.04,55.24,278335.0,54.2421,54.4392,54.2322,54.4293,278335.0
2022-10-26 13:50:00,55.23,55.49,55.21,55.46,184581.0,54.4194,54.6756,54.3997,54.6461,184581.0
2022-10-26 14:00:00,55.47,55.56,55.41,55.47,199103.0,54.6559,54.7446,54.5968,54.6559,199103.0
2022-10-26 14:10:00,55.47,55.59,55.36,55.43,193916.0,54.6559,54.7742,54.5475,54.6165,193916.0
2022-10-26 14:20:00,55.43,55.57,55.32,55.36,193595.0,54.6165,54.7545,54.5081,54.5475,193595.0
2022-10-26 14:30:00,55.36,55.61,55.35,55.54,125063.0,54.5475,54.7939,54.5377,54.7249,125063.0
2022-10-26 14:40:00,55.54,55.54,55.33,55.4,181130.0,54.7249,54.7249,54.518,54.587,181130.0
2022-10-26 14:50:00,55.4,55.53,55.3,55.42,166518.0,54.587,54.715,54.4884,54.6067,166518.0
2022-10-26 15:00:00,55.42,55.43,55.11,55.29,283460.0,54.6067,54.6165,54.3012,54.4786,283460.0
2022-10-26 15:10:00,55.3,55.31,55.07,55.23,299533.0,54.4884,54.4983,54.2618,54.4194,299533.0
2022-10-26 15:20:00,55.23,55.26,55.06,55.15,223638.0,54.4194,54.449,54.2519,54.3406,223638.0
2022-10-26 15:30:00,55.16,55.44,55.14,55.39,511022.0,54.3505,54.6264,54.3308,54.5771,511022.0
2022-10-26 15:40:00,55.39,55.65,55.38,55.43,561451.0,54.5771,54.8333,54.5672,54.6165,561451.0
2022-10-26 15:50:00,55.43,55.49,55.33,55.45,1015496.0,54.6165,54.6756,54.518,54.6362,1015496.0
2022-10-27 09:30:00,55.37,56.23,55.24,55.49,1623630.0,54.5574,55.4048,54.4293,54.6756,1623630.0
2022-10-27 09:40:00,55.49,55.68,54.31,54.39,1807381.0,54.6756,54.8628,53.5129,53.5918,1807381.0
2022-10-27 09:50:00,54.38,54.56,53.81,54.42,1138472.0,53.5819,53.7593,53.0203,53.6213,1138472.0
2022-10-27 10:00:00,54.4,55.15,54.29,55.09,599735.0,53.6016,54.3406,53.4932,54.2815,599735.0
2022-10-27 10:10:00,55.09,55.33,54.81,55.27,430692.0,54.2815,54.518,54.0056,54.4589,430692.0
2022-10-27 10:20:00,55.28,55.43,55.07,55.28,458928.0,54.4687,54.6165,54.2618,54.4687,458928.0
2022-10-27 10:30:00,55.29,55.43,54.71,54.78,780761.0,54.4786,54.6165,53.9071,53.976,780761.0
2022-10-27 10:40:00,54.77,54.79,54.29,54.33,510632.0,53.9662,53.9859,53.4932,53.5327,510632.0
2022-10-27 10:50:00,54.34,54.88,54.32,54.52,316487.0,53.5425,54.0746,53.5228,53.7199,316487.0
2022-10-27 11:00:00,54.51,54.84,54.49,54.79,402931.0,53.71,54.0352,53.6903,53.9859,402931.0
2022-10-27 11:10:00,54.78,54.88,54.33,54.44,305485.0,53.976,54.0746,53.5327,53.641,305485.0
2022-10-27 11:20:00,54.43,54.6,54.29,54.37,340401.0,53.6312,53.7987,53.4932,53.5721,340401.0
2022-10-27 11:30:00,54.36,54.54,54.14,54.18,364931.0,53.5622,53.7396,53.3454,53.3849,364931.0
2022-10-27 11:40:00,54.18,54.27,54.0,54.04,319976.0,53.3849,53.4735,53.2075,53.2469,319976.0
2022-10-27 11:50:00,54.04,54.08,53.75,53.83,624397.0,53.2469,53.2863,52.9612,53.04,624397.0
2022-10-27 12:00:00,53.84,54.21,53.78,54.08,443789.0,53.0498,53.4144,52.9907,53.2863,443789.0
2022-10-27 12:10:00,54.07,54.08,53.91,53.97,177168.0,53.2765,53.2863,53.1188,53.1779,177168.0
2022-10-27 12:20:00,53.96,53.98,53.55,53.56,454801.0,53.1681,53.1878,52.7641,52.774,454801.0
2022-10-27 12:30:00,53.55,53.66,53.51,53.54,167050.0,52.7641,52.8725,52.7247,52.7542,167050.0
2022-10-27 12:40:00,53.53,53.54,53.32,53.42,363822.0,52.7444,52.7542,52.5375,52.636,363822.0
2022-10-27 12:50:00,53.41,53.44,53.26,53.27,342014.0,52.6262,52.6557,52.4784,52.4882,342014.0
2022-10-27 13:00:00,53.28,53.35,53.17,53.3,638906.0,52.4981,52.567,52.3897,52.5178,638906.0
2022-10-27 13:10:00,53.3,53.34,53.17,53.34,549410.0,52.5178,52.5572,52.3897,52.5572,549410.0
2022-10-27 13:20:00,53.34,53.41,53.16,53.18,388610.0,52.5572,52.6262,52.3798,52.3995,388610.0
2022-10-27 13:30:00,53.18,53.19,52.87,52.88,458037.0,52.3995,52.4094,52.0941,52.1039,458037.0
2022-10-27 13:40:00,52.88,52.99,52.79,52.88,437551.0,52.1039,52.2123,52.0153,52.1039,437551.0
2022-10-27 13:50:00,52.88,52.9,52.7,52.77,342277.0,52.1039,52.1236,51.9266,51.9955,342277.0
2022-10-27 14:00:00,52.77,52.88,52.64,52.69,294123.0,51.9955,52.1039,51.8675,51.9167,294123.0
2022-10-27 14:10:00,52.69,52.76,52.58,52.75,566903.0,51.9167,51.9857,51.8083,51.9758,566903.0
2022-10-27 14:20:00,52.76,52.97,52.75,52.9,248979.0,51.9857,52.1926,51.9758,52.1236,248979.0
2022-10-27 14:30:00,52.89,52.91,52.71,52.72,144876.0,52.1138,52.1335,51.9364,51.9463,144876.0
2022-10-27 14:40:00,52.72,52.78,52.51,52.54,204370.0,51.9463,52.0054,51.7394,51.7689,204370.0
2022-10-27 14:50:00,52.54,52.57,52.45,52.55,345300.0,51.7689,51.7985,51.6802,51.7788,345300.0
2022-10-27 15:00:00,52.55,52.72,52.5,52.51,313870.0,51.7788,51.9463,51.7295,51.7394,313870.0
2022-10-27 15:10:00,52.51,52.72,52.44,52.66,432571.0,51.7394,51.9463,51.6704,51.8872,432571.0
2022-10-27 15:20:00,52.66,52.72,52.48,52.57,498939.0,51.8872,51.9463,51.7098,51.7985,498939.0
2022-10-27 15:30:00,52.55,52.85,52.52,52.62,630447.0,51.7788,52.0744,51.7492,51.8477,630447.0
2022-10-27 15:40:00,52.62,52.69,52.39,52.48,778778.0,51.8477,51.9167,51.6211,51.7098,778778.0
2022-10-27 15:50:00,52.48,52.59,52.12,52.21,2160383.0,51.7098,51.8182,51.3551,51.4438,2160383.0
2022-10-28 09:30:00,51.83,52.53,51.46,52.36,1252435.0,51.0693,51.7591,50.7048,51.5916,1252435.0
2022-10-28 09:40:00,52.36,53.2,52.16,52.89,970388.0,51.5916,52.4192,51.3945,52.1138,970388.0
2022-10-28 09:50:00,52.88,52.91,52.43,52.83,602895.0,52.1039,52.1335,51.6605,52.0547,602895.0
2022-10-28 10:00:00,52.84,53.01,52.46,52.46,604997.0,52.0645,52.232,51.6901,51.6901,604997.0
2022-10-28 10:10:00,52.46,52.61,52.12,52.5,533107.0,51.6901,51.8379,51.3551,51.7295,533107.0
2022-10-28 10:20:00,52.49,52.6,52.26,52.58,325933.0,51.7197,51.828,51.493,51.8083,325933.0
2022-10-28 10:30:00,52.57,52.74,52.27,52.41,355599.0,51.7985,51.966,51.5029,51.6408,355599.0
2022-10-28 10:40:00,52.42,52.61,52.35,52.61,259663.0,51.6507,51.8379,51.5817,51.8379,259663.0
2022-10-28 10:50:00,52.61,53.15,52.6,53.15,269489.0,51.8379,52.37,51.828,52.37,269489.0
2022-10-28 11:00:00,53.16,53.53,53.02,53.48,637509.0,52.3798,52.7444,52.2419,52.6951,637509.0
2022-10-28 11:10:00,53.47,54.27,53.46,54.27,934856.0,52.6853,53.4735,52.6754,53.4735,934856.0
2022-10-28 11:20:00,54.28,54.31,53.99,54.02,486798.0,53.4834,53.5129,53.1976,53.2272,486798.0
2022-10-28 11:30:00,54.02,54.07,53.82,53.99,336331.0,53.2272,53.2765,53.0301,53.1976,336331.0
2022-10-28 11:40:00,53.99,54.05,53.87,54.02,233459.0,53.1976,53.2568,53.0794,53.2272,233459.0
2022-10-28 11:50:00,54.01,54.03,53.73,53.79,219090.0,53.2173,53.2371,52.9415,53.0006,219090.0
2022-10-28 12:00:00,53.78,53.89,53.65,53.82,196440.0,52.9907,53.0991,52.8626,53.0301,196440.0
2022-10-28 12:10:00,53.82,54.05,53.76,53.95,395241.0,53.0301,53.2568,52.971,53.1582,395241.0
2022-10-28 12:20:00,53.96,54.12,53.9,54.12,205752.0,53.1681,53.3257,53.109,53.3257,205752.0
2022-10-28 12:30:00,54.12,54.35,54.06,54.3,388635.0,53.3257,53.5524,53.2666,53.5031,388635.0
2022-10-28 12:40:00,54.3,54.34,54.12,54.26,233941.0,53.5031,53.5425,53.3257,53.4637,233941.0
2022-10-28 12:50:00,54.25,54.41,54.23,54.38,210020.0,53.4538,53.6115,53.4341,53.5819,210020.0
2022-10-28 13:00:00,54.38,54.4,54.28,54.39,159736.0,53.5819,53.6016,53.4834,53.5918,159736.0
2022-10-28 13:10:00,54.4,54.44,54.24,54.24,178734.0,53.6016,53.641,53.444,53.444,178734.0
2022-10-28 13:20:00,54.23,54.28,54.07,54.08,146744.0,53.4341,53.4834,53.2765,53.2863,146744.0
2022-10-28 13:30:00,54.08,54.12,54.01,54.04,112596.0,53.2863,53.3257,53.2173,53.2469,112596.0
2022-10-28 13:40:00,54.04,54.08,53.91,53.91,160352.0,53.2469,53.2863,53.1188,53.1188,160352.0
2022-10-28 13:50:00,53.91,54.06,53.91,53.97,125300.0,53.1188,53.2666,53.1188,53.1779,125300.0
2022-10-28 14:00:00,53.97,54.0,53.77,53.81,208700.0,53.1779,53.2075,52.9809,53.0203,208700.0
2022-10-28 14:10:00,53.82,53.92,53.78,53.87,106772.0,53.0301,53.1287,52.9907,53.0794,106772.0
2022-10-28 14:20:00,53.87,53.89,53.75,53.76,96748.0,53.0794,53.0991,52.9612,52.971,96748.0
2022-10-28 14:30:00,53.76,53.82,53.72,53.8,126249.0,52.971,53.0301,52.9316,53.0104,126249.0
2022-10-28 14:40:00,53.79,53.8,53.67,53.68,115828.0,53.0006,53.0104,52.8823,52.8922,115828.0
2022-10-28 14:50:00,53.7,53.8,53.68,53.74,184847.0,52.9119,53.0104,52.8922,52.9513,184847.0
2022-10-28 15:00:00,53.73,53.82,53.61,53.75,254921.0,52.9415,53.0301,52.8232,52.9612,254921.0
2022-10-28 15:10:00,53.75,53.79,53.65,53.76,188016.0,52.9612,53.0006,52.8626,52.971,188016.0
2022-10-28 15:20:00,53.76,53.97,53.73,53.94,204760.0,52.971,53.1779,52.9415,53.1484,204760.0
2022-10-28 15:30:00,53.94,53.96,53.84,53.94,219063.0,53.1484,53.1681,53.0498,53.1484,219063.0
2022-10-28 15:40:00,53.94,53.99,53.83,53.86,460113.0,53.1484,53.1976,53.04,53.0696,460113.0
2022-10-28 15:50:00,53.86,54.14,53.82,54.02,1261046.0,53.0696,53.3454,53.0301,53.2272,1261046.0
2022-10-31 09:30:00,53.99,54.93,53.67,54.85,1676796.0,53.1976,54.1238,52.8823,54.045,1676796.0
2022-10-31 09:40:00,54.85,54.87,53.42,53.42,880257.0,54.045,54.0647,52.636,52.636,880257.0
2022-10-31 09:50:00,53.43,53.44,53.16,53.26,419801.0,52.6459,52.6557,52.3798,52.4784,419801.0
2022-10-31 10:00:00,53.25,53.78,53.22,53.65,482930.0,52.4685,52.9907,52.4389,52.8626,482930.0
2022-10-31 10:10:00,53.64,54.3,53.61,54.3,398437.0,52.8528,53.5031,52.8232,53.5031,398437.0
2022-10-31 10:20:00,54.31,54.44,54.18,54.21,478075.0,53.5129,53.641,53.3849,53.4144,478075.0
2022-10-31 10:30:00,54.2,54.21,53.69,53.91,278307.0,53.4046,53.4144,52.902,53.1188,278307.0
2022-10-31 10:40:00,53.91,53.97,53.76,53.8,157574.0,53.1188,53.1779,52.971,53.0104,157574.0
2022-10-31 10:50:00,53.79,53.84,53.56,53.57,264768.0,53.0006,53.0498,52.774,52.7838,264768.0
2022-10-31 11:00:00,53.55,53.91,53.43,53.78,291324.0,52.7641,53.1188,52.6459,52.9907,291324.0
2022-10-31 11:10:00,53.79,54.04,53.73,54.01,204036.0,53.0006,53.2469,52.9415,53.2173,204036.0
2022-10-31 11:20:00,54.0,54.4,53.96,54.29,269858.0,53.2075,53.6016,53.1681,53.4932,269858.0
2022-10-31 11:30:00,54.29,54.56,54.2,54.47,211595.0,53.4932,53.7593,53.4046,53.6706,211595.0
2022-10-31 11:40:00,54.47,54.8,54.46,54.73,195381.0,53.6706,53.9958,53.6607,53.9268,195381.0
2022-10-31 11:50:00,54.73,54.8,54.3,54.47,360052.0,53.9268,53.9958,53.5031,53.6706,360052.0
2022-10-31 12:00:00,54.48,54.51,54.25,54.27,150766.0,53.6805,53.71,53.4538,53.4735,150766.0
2022-10-31 12:10:00,54.3,54.74,54.28,54.67,123292.0,53.5031,53.9366,53.4834,53.8677,123292.0
2022-10-31 12:20:00,54.66,54.69,54.35,54.38,176784.0,53.8578,53.8874,53.5524,53.5819,176784.0
2022-10-31 12:30:00,54.38,54.41,54.21,54.23,113000.0,53.5819,53.6115,53.4144,53.4341,113000.0
2022-10-31 12:40:00,54.23,54.28,54.02,54.27,171880.0,53.4341,53.4834,53.2272,53.4735,171880.0
2022-10-31 12:50:00,54.27,54.42,54.23,54.39,142829.0,53.4735,53.6213,53.4341,53.5918,142829.0
2022-10-31 13:00:00,54.39,54.45,54.24,54.38,96033.0,53.5918,53.6509,53.444,53.5819,96033.0
2022-10-31 13:10:00,54.38,54.57,54.32,54.56,139876.0,53.5819,53.7691,53.5228,53.7593,139876.0
2022-10-31 13:20:00,54.56,54.66,54.49,54.63,183433.0,53.7593,53.8578,53.6903,53.8283,183433.0
2022-10-31 13:30:00,54.62,54.83,54.61,54.79,128769.0,53.8184,54.0253,53.8085,53.9859,128769.0
2022-10-31 13:40:00,54.79,54.83,54.59,54.6,184598.0,53.9859,54.0253,53.7888,53.7987,184598.0
2022-10-31 13:50:00,54.61,54.65,54.51,54.62,162897.0,53.8085,53.848,53.71,53.8184,162897.0
2022-10-31 14:00:00,54.63,54.74,54.47,54.51,209775.0,53.8283,53.9366,53.6706,53.71,209775.0
2022-10-31 14:10:00,54.49,54.56,54.42,54.48,99364.0,53.6903,53.7593,53.6213,53.6805,99364.0
2022-10-31 14:20:00,54.47,54.62,54.47,54.52,140616.0,53.6706,53.8184,53.6706,53.7199,140616.0
2022-10-31 14:30:00,54.53,54.76,54.5,54.73,110254.0,53.7297,53.9563,53.7002,53.9268,110254.0
2022-10-31 14:40:00,54.71,54.72,54.56,54.62,88545.0,53.9071,53.9169,53.7593,53.8184,88545.0
2022-10-31 14:50:00,54.62,54.75,54.56,54.63,129079.0,53.8184,53.9465,53.7593,53.8283,129079.0
2022-10-31 15:00:00,54.64,54.65,54.42,54.45,244680.0,53.8381,53.848,53.6213,53.6509,244680.0
2022-10-31 15:10:00,54.45,54.57,54.32,54.4,177560.0,53.6509,53.7691,53.5228,53.6016,177560.0
2022-10-31 15:20:00,54.4,54.43,54.22,54.24,348776.0,53.6016,53.6312,53.4243,53.444,348776.0
2022-10-31 15:30:00,54.24,54.41,54.22,54.39,258224.0,53.444,53.6115,53.4243,53.5918,258224.0
2022-10-31 15:40:00,54.38,54.41,54.12,54.23,352235.0,53.5819,53.6115,53.3257,53.4341,352235.0
2022-10-31 15:50:00,54.23,54.23,53.98,54.09,1130204.0,53.4341,53.4341,53.1878,53.2962,1130204.0
2022-11-01 09:30:00,55.09,55.44,54.72,55.37,578381.0,54.2815,54.6264,53.9169,54.5574,578381.0
2022-11-01 09:40:00,55.36,55.4,54.77,55.12,528591.0,54.5475,54.587,53.9662,54.3111,528591.0
2022-11-01 09:50:00,55.11,55.11,54.53,54.91,335971.0,54.3012,54.3012,53.7297,54.1041,335971.0
2022-11-01 10:00:00,54.92,54.96,54.23,54.23,384848.0,54.114,54.1534,53.4341,53.4341,384848.0
2022-11-01 10:10:00,54.23,54.49,54.11,54.29,299702.0,53.4341,53.6903,53.3159,53.4932,299702.0
2022-11-01 10:20:00,54.27,54.55,54.21,54.55,161594.0,53.4735,53.7494,53.4144,53.7494,161594.0
2022-11-01 10:30:00,54.55,54.67,54.41,54.45,133018.0,53.7494,53.8677,53.6115,53.6509,133018.0
2022-11-01 10:40:00,54.43,54.49,54.22,54.46,138877.0,53.6312,53.6903,53.4243,53.6607,138877.0
2022-11-01 10:50:00,54.44,54.57,54.29,54.38,188199.0,53.641,53.7691,53.4932,53.5819,188199.0
2022-11-01 11:00:00,54.37,54.46,54.19,54.4,152642.0,53.5721,53.6607,53.3947,53.6016,152642.0
2022-11-01 11:10:00,54.4,54.66,54.37,54.39,155212.0,53.6016,53.8578,53.5721,53.5918,155212.0
2022-11-01 11:20:00,54.4,54.79,54.35,54.79,146435.0,53.6016,53.9859,53.5524,53.9859,146435.0
2022-11-01 11:30:00,54.8,54.91,54.6,54.69,207829.0,53.9958,54.1041,53.7987,53.8874,207829.0
2022-11-01 11:40:00,54.69,54.91,54.64,54.87,137154.0,53.8874,54.1041,53.8381,54.0647,137154.0
2022-11-01 11:50:00,54.87,55.0,54.8,54.98,180755.0,54.0647,54.1928,53.9958,54.1731,180755.0
2022-11-01 12:00:00,54.98,55.2,54.93,55.0,268197.0,54.1731,54.3899,54.1238,54.1928,268197.0
2022-11-01 12:10:00,55.01,55.08,54.89,54.97,89711.0,54.2027,54.2716,54.0844,54.1633,89711.0
2022-11-01 12:20:00,54.98,55.1,54.94,55.03,214888.0,54.1731,54.2914,54.1337,54.2224,214888.0
2022-11-01 12:30:00,55.04,55.15,55.0,55.05,89419.0,54.2322,54.3406,54.1928,54.2421,89419.0
2022-11-01 12:40:00,55.04,55.2,54.94,55.18,170422.0,54.2322,54.3899,54.1337,54.3702,170422.0
2022-11-01 12:50:00,55.15,55.17,54.92,55.01,75879.0,54.3406,54.3603,54.114,54.2027,75879.0
2022-11-01 13:00:00,55.02,55.03,54.9,54.91,67279.0,54.2125,54.2224,54.0943,54.1041,67279.0
2022-11-01 13:10:00,54.92,55.13,54.91,55.1,88748.0,54.114,54.3209,54.1041,54.2914,88748.0
2022-11-01 13:20:00,55.11,55.15,55.06,55.08,90391.0,54.3012,54.3406,54.2519,54.2716,90391.0
2022-11-01 13:30:00,55.08,55.11,54.81,54.83,127515.0,54.2716,54.3012,54.0056,54.0253,127515.0
2022-11-01 13:40:00,54.82,55.07,54.81,55.04,111913.0,54.0155,54.2618,54.0056,54.2322,111913.0
2022-11-01 13:50:00,55.05,55.24,55.03,55.18,206921.0,54.2421,54.4293,54.2224,54.3702,206921.0
2022-11-01 14:00:00,55.17,55.27,55.14,55.25,108876.0,54.3603,54.4589,54.3308,54.4392,108876.0
2022-11-01 14:10:00,55.23,55.23,55.14,55.22,77656.0,54.4194,54.4194,54.3308,54.4096,77656.0
2022-11-01 14:20:00,55.22,55.22,55.03,55.08,83665.0,54.4096,54.4096,54.2224,54.2716,83665.0
2022-11-01 14:30:00,55.08,55.1,54.91,54.92,125041.0,54.2716,54.2914,54.1041,54.114,125041.0
2022-11-01 14:40:00,54.93,54.96,54.84,54.96,102691.0,54.1238,54.1534,54.0352,54.1534,102691.0
2022-11-01 14:50:00,54.95,55.14,54.95,55.12,169319.0,54.1436,54.3308,54.1436,54.3111,169319.0
2022-11-01 15:00:00,55.11,55.29,55.03,55.26,210471.0,54.3012,54.4786,54.2224,54.449,210471.0
2022-11-01 15:10:00,55.27,55.27,55.06,55.12,154364.0,54.4589,54.4589,54.2519,54.3111,154364.0
2022-11-01 15:20:00,55.12,55.15,54.95,54.99,150034.0,54.3111,54.3406,54.1436,54.183,150034.0
2022-11-01 15:30:00,54.99,55.04,54.84,54.85,263757.0,54.183,54.2322,54.0352,54.045,263757.0
2022-11-01 15:40:00,54.84,54.89,54.78,54.88,347763.0,54.0352,54.0844,53.976,54.0746,347763.0
2022-11-01 15:50:00,54.88,54.97,54.77,54.86,1243836.0,54.0746,54.1633,53.9662,54.0549,1243836.0
2022-11-02 09:30:00,54.73,55.2,54.63,55.07,604106.0,53.9268,54.3899,53.8283,54.2618,604106.0
2022-11-02 09:40:00,55.06,55.5,55.04,55.11,425226.0,54.2519,54.6855,54.2322,54.3012,425226.0
2022-11-02 09:50:00,55.1,55.45,55.09,55.27,283499.0,54.2914,54.6362,54.2815,54.4589,283499.0
2022-11-02 10:00:00,55.28,55.5,55.24,55.38,268130.0,54.4687,54.6855,54.4293,54.5672,268130.0
2022-11-02 10:10:00,55.37,55.63,55.31,55.54,296849.0,54.5574,54.8136,54.4983,54.7249,296849.0
2022-11-02 10:20:00,55.55,55.57,55.22,55.29,173382.0,54.7347,54.7545,54.4096,54.4786,173382.0
2022-11-02 10:30:00,55.31,55.36,55.13,55.33,210646.0,54.4983,54.5475,54.3209,54.518,210646.0
2022-11-02 10:40:00,55.35,55.54,55.33,55.48,137925.0,54.5377,54.7249,54.518,54.6658,137925.0
2022-11-02 10:50:00,55.47,55.65,55.38,55.55,198860.0,54.6559,54.8333,54.5672,54.7347,198860.0
2022-11-02 11:00:00,55.56,55.82,55.55,55.72,242777.0,54.7446,55.0008,54.7347,54.9023,242777.0
2022-11-02 11:10:00,55.69,55.76,55.45,55.53,216443.0,54.8727,54.9417,54.6362,54.715,216443.0
2022-11-02 11:20:00,55.53,55.53,55.31,55.37,215819.0,54.715,54.715,54.4983,54.5574,215819.0
2022-11-02 11:30:00,55.37,55.59,55.34,55.39,161732.0,54.5574,54.7742,54.5278,54.5771,161732.0
2022-11-02 11:40:00,55.38,55.44,55.28,55.37,136405.0,54.5672,54.6264,54.4687,54.5574,136405.0
2022-11-02 11:50:00,55.36,55.53,55.35,55.39,109424.0,54.5475,54.715,54.5377,54.5771,109424.0
2022-11-02 12:00:00,55.39,55.4,55.17,55.29,246474.0,54.5771,54.587,54.3603,54.4786,246474.0
2022-11-02 12:10:00,55.27,55.35,55.2,55.25,112501.0,54.4589,54.5377,54.3899,54.4392,112501.0
2022-11-02 12:20:00,55.26,55.32,55.16,55.18,129395.0,54.449,54.5081,54.3505,54.3702,129395.0
2022-11-02 12:30:00,55.17,55.18,54.98,55.0,181805.0,54.3603,54.3702,54.1731,54.1928,181805.0
2022-11-02 12:40:00,54.99,55.06,54.91,54.94,128319.0,54.183,54.2519,54.1041,54.1337,128319.0
2022-11-02 12:50:00,54.93,54.97,54.84,54.85,95911.0,54.1238,54.1633,54.0352,54.045,95911.0
2022-11-02 13:00:00,54.85,54.87,54.71,54.76,153446.0,54.045,54.0647,53.9071,53.9563,153446.0
2022-11-02 13:10:00,54.76,54.92,54.67,54.85,233890.0,53.9563,54.114,53.8677,54.045,233890.0
2022-11-02 13:20:00,54.84,54.88,54.78,54.88,125148.0,54.0352,54.0746,53.976,54.0746,125148.0
2022-11-02 13:30:00,54.88,55.03,54.85,54.98,143665.0,54.0746,54.2224,54.045,54.1731,143665.0
2022-11-02 13:40:00,54.98,55.14,54.98,55.08,92380.0,54.1731,54.3308,54.1731,54.2716,92380.0
2022-11-02 13:50:00,55.09,55.16,55.01,55.11,125347.0,54.2815,54.3505,54.2027,54.3012,125347.0
2022-11-02 14:00:00,55.11,56.18,54.84,55.97,736706.0,54.3012,55.3555,54.0352,55.1486,736706.0
2022-11-02 14:10:00,55.97,56.09,55.42,55.6,538493.0,55.1486,55.2668,54.6067,54.784,538493.0
2022-11-02 14:20:00,55.6,56.12,55.59,56.1,263346.0,54.784,55.2964,54.7742,55.2767,263346.0
2022-11-02 14:30:00,56.11,56.27,54.87,55.37,791559.0,55.2865,55.4442,54.0647,54.5574,791559.0
2022-11-02 14:40:00,55.36,56.0,55.19,55.46,600875.0,54.5475,55.1781,54.38,54.6461,600875.0
2022-11-02 14:50:00,55.45,55.58,54.58,54.82,498883.0,54.6362,54.7643,53.779,54.0155,498883.0
2022-11-02 15:00:00,54.81,55.33,54.68,55.24,366580.0,54.0056,54.518,53.8775,54.4293,366580.0
2022-11-02 15:10:00,55.22,55.22,54.55,54.56,282992.0,54.4096,54.4096,53.7494,53.7593,282992.0
2022-11-02 15:20:00,54.56,54.57,53.79,53.93,378964.0,53.7593,53.7691,53.0006,53.1385,378964.0
2022-11-02 15:30:00,53.93,53.99,53.75,53.9,395637.0,53.1385,53.1976,52.9612,53.109,395637.0
2022-11-02 15:40:00,53.89,53.9,53.54,53.64,446734.0,53.0991,53.109,52.7542,52.8528,446734.0
2022-11-02 15:50:00,53.64,53.73,53.42,53.47,1791450.0,52.8528,52.9415,52.636,52.6853,1791450.0
2022-11-03 09:30:00,52.71,53.12,52.4,52.97,600515.0,51.9364,52.3404,51.631,52.1926,600515.0
2022-11-03 09:40:00,52.93,52.94,52.1,52.23,458222.0,52.1532,52.1631,51.3354,51.4635,458222.0
2022-11-03 09:50:00,52.23,52.38,52.05,52.16,530988.0,51.4635,51.6113,51.2861,51.3945,530988.0
2022-11-03 10:00:00,52.18,52.35,51.91,52.25,414186.0,51.4142,51.5817,51.1482,51.4832,414186.0
2022-11-03 10:10:00,52.25,52.85,52.23,52.61,239935.0,51.4832,52.0744,51.4635,51.8379,239935.0
2022-11-03 10:20:00,52.6,52.99,52.38,52.98,264018.0,51.828,52.2123,51.6113,52.2025,264018.0
2022-11-03 10:30:00,52.98,53.09,52.74,53.08,209810.0,52.2025,52.3109,51.966,52.301,209810.0
2022-11-03 10:40:00,53.07,53.71,53.01,53.7,314404.0,52.2911,52.9218,52.232,52.9119,314404.0
2022-11-03 10:50:00,53.72,53.72,53.41,53.68,215182.0,52.9316,52.9316,52.6262,52.8922,215182.0
2022-11-03 11:00:00,53.69,53.82,53.44,53.46,291923.0,52.902,53.0301,52.6557,52.6754,291923.0
2022-11-03 11:10:00,53.46,53.6,53.22,53.37,189070.0,52.6754,52.8134,52.4389,52.5867,189070.0
2022-11-03 11:20:00,53.38,53.58,53.31,53.31,156655.0,52.5966,52.7937,52.5276,52.5276,156655.0
2022-11-03 11:30:00,53.31,53.67,53.2,53.66,193086.0,52.5276,52.8823,52.4192,52.8725,193086.0
2022-11-03 11:40:00,53.66,53.86,53.56,53.57,193746.0,52.8725,53.0696,52.774,52.7838,193746.0
2022-11-03 11:50:00,53.55,53.59,53.46,53.52,101554.0,52.7641,52.8035,52.6754,52.7345,101554.0
2022-11-03 12:00:00,53.54,53.88,53.49,53.79,255220.0,52.7542,53.0893,52.705,53.0006,255220.0
2022-11-03 12:10:00,53.8,54.04,53.76,53.86,240836.0,53.0104,53.2469,52.971,53.0696,240836.0
2022-11-03 12:20:00,53.85,53.85,53.67,53.68,261031.0,53.0597,53.0597,52.8823,52.8922,261031.0
2022-11-03 12:30:00,53.66,53.71,53.43,53.48,111572.0,52.8725,52.9218,52.6459,52.6951,111572.0
2022-11-03 12:40:00,53.48,53.89,53.46,53.87,204639.0,52.6951,53.0991,52.6754,53.0794,204639.0
2022-11-03 12:50:00,53.88,54.16,53.82,54.14,233279.0,53.0893,53.3651,53.0301,53.3454,233279.0
2022-11-03 13:00:00,54.14,54.22,54.05,54.15,347407.0,53.3454,53.4243,53.2568,53.3553,347407.0
2022-11-03 13:10:00,54.16,54.37,54.14,54.27,214656.0,53.3651,53.5721,53.3454,53.4735,214656.0
2022-11-03 13:20:00,54.26,54.29,53.85,53.99,267544.0,53.4637,53.4932,53.0597,53.1976,267544.0
2022-11-03 13:30:00,53.98,54.1,53.88,54.02,157426.0,53.1878,53.306,53.0893,53.2272,157426.0
2022-11-03 13:40:00,54.02,54.08,53.89,54.03,125116.0,53.2272,53.2863,53.0991,53.2371,125116.0
2022-11-03 13:50:00,54.03,54.06,53.79,53.8,139170.0,53.2371,53.2666,53.0006,53.0104,139170.0
2022-11-03 14:00:00,53.8,53.94,53.79,53.91,215457.0,53.0104,53.1484,53.0006,53.1188,215457.0
2022-11-03 14:10:00,53.91,53.98,53.77,53.92,177023.0,53.1188,53.1878,52.9809,53.1287,177023.0
2022-11-03 14:20:00,53.91,54.19,53.9,54.15,233962.0,53.1188,53.3947,53.109,53.3553,233962.0
2022-11-03 14:30:00,54.15,54.27,54.06,54.11,247725.0,53.3553,53.4735,53.2666,53.3159,247725.0
2022-11-03 14:40:00,54.11,54.12,53.92,53.95,140919.0,53.3159,53.3257,53.1287,53.1582,140919.0
2022-11-03 14:50:00,53.95,54.03,53.89,53.95,144064.0,53.1582,53.2371,53.0991,53.1582,144064.0
2022-11-03 15:00:00,53.94,53.98,53.85,53.9,149652.0,53.1484,53.1878,53.0597,53.109,149652.0
2022-11-03 15:10:00,53.9,54.01,53.81,53.83,209536.0,53.109,53.2173,53.0203,53.04,209536.0
2022-11-03 15:20:00,53.82,53.99,53.82,53.94,187360.0,53.0301,53.1976,53.0301,53.1484,187360.0
2022-11-03 15:30:00,53.93,54.03,53.8,53.82,169133.0,53.1385,53.2371,53.0104,53.0301,169133.0
2022-11-03 15:40:00,53.83,53.89,53.67,53.71,231356.0,53.04,53.0991,52.8823,52.9218,231356.0
2022-11-03 15:50:00,53.7,53.75,53.44,53.48,778191.0,52.9119,52.9612,52.6557,52.6951,778191.0
2022-11-04 09:30:00,55.35,56.15,55.26,55.88,885376.0,54.5377,55.3259,54.449,55.0599,885376.0
2022-11-04 09:40:00,55.89,55.97,55.47,55.79,884830.0,55.0698,55.1486,54.6559,54.9712,884830.0
2022-11-04 09:50:00,55.78,56.11,55.63,56.08,687070.0,54.9614,55.2865,54.8136,55.257,687070.0
2022-11-04 10:00:00,56.09,56.29,55.94,56.24,622778.0,55.2668,55.4639,55.119,55.4146,622778.0
2022-11-04 10:10:00,56.25,56.78,56.23,56.39,821198.0,55.4245,55.9467,55.4048,55.5624,821198.0
2022-11-04 10:20:00,56.39,56.65,56.31,56.54,276235.0,55.5624,55.8186,55.4836,55.7102,276235.0
2022-11-04 10:30:00,56.54,56.78,56.48,56.63,246796.0,55.7102,55.9467,55.6511,55.7989,246796.0
2022-11-04 10:40:00,56.64,56.91,56.54,56.72,366436.0,55.8088,56.0748,55.7102,55.8876,366436.0
2022-11-04 10:50:00,56.7,56.79,56.18,56.32,322695.0,55.8679,55.9566,55.3555,55.4934,322695.0
2022-11-04 11:00:00,56.34,56.54,56.25,56.35,220512.0,55.5132,55.7102,55.4245,55.523,220512.0
2022-11-04 11:10:00,56.34,56.63,56.24,56.5,227761.0,55.5132,55.7989,55.4146,55.6708,227761.0
2022-11-04 11:20:00,56.52,56.73,56.27,56.33,181614.0,55.6905,55.8974,55.4442,55.5033,181614.0
2022-11-04 11:30:00,56.33,56.47,56.1,56.12,216798.0,55.5033,55.6412,55.2767,55.2964,216798.0
2022-11-04 11:40:00,56.11,56.11,55.71,55.74,227581.0,55.2865,55.2865,54.8924,54.922,227581.0
2022-11-04 11:50:00,55.72,55.72,55.23,55.3,261485.0,54.9023,54.9023,54.4194,54.4884,261485.0
2022-11-04 12:00:00,55.3,55.41,55.12,55.37,225903.0,54.4884,54.5968,54.3111,54.5574,225903.0
2022-11-04 12:10:00,55.36,55.73,55.19,55.59,190744.0,54.5475,54.9121,54.38,54.7742,190744.0
2022-11-04 12:20:00,55.55,55.62,55.39,55.5,197351.0,54.7347,54.8037,54.5771,54.6855,197351.0
2022-11-04 12:30:00,55.49,55.53,55.24,55.26,302103.0,54.6756,54.715,54.4293,54.449,302103.0
2022-11-04 12:40:00,55.24,55.33,55.11,55.15,135194.0,54.4293,54.518,54.3012,54.3406,135194.0
2022-11-04 12:50:00,55.16,55.43,55.14,55.31,128889.0,54.3505,54.6165,54.3308,54.4983,128889.0
2022-11-04 13:00:00,55.29,55.34,54.96,55.04,347927.0,54.4786,54.5278,54.1534,54.2322,347927.0
2022-11-04 13:10:00,55.04,55.4,55.04,55.4,155970.0,54.2322,54.587,54.2322,54.587,155970.0
2022-11-04 13:20:00,55.4,55.44,55.23,55.26,253633.0,54.587,54.6264,54.4194,54.449,253633.0
2022-11-04 13:30:00,55.26,55.36,55.19,55.25,118121.0,54.449,54.5475,54.38,54.4392,118121.0
2022-11-04 13:40:00,55.24,55.24,54.96,55.1,230178.0,54.4293,54.4293,54.1534,54.2914,230178.0
2022-11-04 13:50:00,55.1,55.11,54.96,55.04,140435.0,54.2914,54.3012,54.1534,54.2322,140435.0
2022-11-04 14:00:00,55.02,55.12,54.82,54.87,221847.0,54.2125,54.3111,54.0155,54.0647,221847.0
2022-11-04 14:10:00,54.89,55.1,54.81,55.09,166523.0,54.0844,54.2914,54.0056,54.2815,166523.0
2022-11-04 14:20:00,55.07,55.19,55.0,55.16,208105.0,54.2618,54.38,54.1928,54.3505,208105.0
2022-11-04 14:30:00,55.16,55.37,55.11,55.34,191528.0,54.3505,54.5574,54.3012,54.5278,191528.0
2022-11-04 14:40:00,55.34,55.66,55.32,55.56,117741.0,54.5278,54.8431,54.5081,54.7446,117741.0
2022-11-04 14:50:00,55.57,55.67,55.41,55.6,367775.0,54.7545,54.853,54.5968,54.784,367775.0
2022-11-04 15:00:00,55.6,55.85,55.53,55.83,227057.0,54.784,55.0303,54.715,55.0106,227057.0
2022-11-04 15:10:00,55.84,56.11,55.81,56.01,327595.0,55.0205,55.2865,54.9909,55.188,327595.0
2022-11-04 15:20:00,56.01,56.13,55.88,56.08,320631.0,55.188,55.3062,55.0599,55.257,320631.0
2022-11-04 15:30:00,56.08,56.24,55.92,55.97,334409.0,55.257,55.4146,55.0993,55.1486,334409.0
2022-11-04 15:40:00,55.96,56.12,55.86,55.91,356045.0,55.1387,55.2964,55.0402,55.0895,356045.0
2022-11-04 15:50:00,55.92,56.2,55.78,56.17,1001586.0,55.0993,55.3752,54.9614,55.3456,1001586.0
2022-11-07 09:30:00,56.43,56.7,56.02,56.24,505570.0,55.6018,55.8679,55.1979,55.4146,505570.0
2022-11-07 09:40:00,56.23,56.4,55.85,55.91,382233.0,55.4048,55.5723,55.0303,55.0895,382233.0
2022-11-07 09:50:00,55.91,55.96,55.59,55.73,266254.0,55.0895,55.1387,54.7742,54.9121,266254.0
2022-11-07 10:00:00,55.74,56.02,55.63,55.73,244229.0,54.922,55.1979,54.8136,54.9121,244229.0
2022-11-07 10:10:00,55.73,56.23,55.65,56.04,280790.0,54.9121,55.4048,54.8333,55.2176,280790.0
2022-11-07 10:20:00,56.05,56.05,55.75,55.92,188358.0,55.2274,55.2274,54.9318,55.0993,188358.0
2022-11-07 10:30:00,55.92,55.97,55.72,55.75,232644.0,55.0993,55.1486,54.9023,54.9318,232644.0
2022-11-07 10:40:00,55.75,55.94,55.72,55.84,225976.0,54.9318,55.119,54.9023,55.0205,225976.0
2022-11-07 10:50:00,55.83,56.09,55.73,55.97,266500.0,55.0106,55.2668,54.9121,55.1486,266500.0
2022-11-07 11:00:00,55.97,56.34,55.88,56.32,281268.0,55.1486,55.5132,55.0599,55.4934,281268.0
2022-11-07 11:10:00,56.32,56.45,56.18,56.36,249797.0,55.4934,55.6215,55.3555,55.5329,249797.0
2022-11-07 11:20:00,56.38,56.68,56.34,56.64,255039.0,55.5526,55.8482,55.5132,55.8088,255039.0
2022-11-07 11:30:00,56.64,56.79,56.63,56.75,217781.0,55.8088,55.9566,55.7989,55.9171,217781.0
2022-11-07 11:40:00,56.75,56.77,56.16,56.21,198101.0,55.9171,55.9368,55.3358,55.3851,198101.0
2022-11-07 11:50:00,56.2,56.36,56.01,56.02,142748.0,55.3752,55.5329,55.188,55.1979,142748.0
2022-11-07 12:00:00,56.03,56.13,55.95,56.1,101001.0,55.2077,55.3062,55.1289,55.2767,101001.0
2022-11-07 12:10:00,56.09,56.16,55.98,56.16,117772.0,55.2668,55.3358,55.1584,55.3358,117772.0
2022-11-07 12:20:00,56.16,56.22,56.08,56.17,108934.0,55.3358,55.3949,55.257,55.3456,108934.0
2022-11-07 12:30:00,56.17,56.24,56.04,56.09,74689.0,55.3456,55.4146,55.2176,55.2668,74689.0
2022-11-07 12:40:00,56.1,56.16,55.95,55.98,80827.0,55.2767,55.3358,55.1289,55.1584,80827.0
2022-11-07 12:50:00,55.97,55.98,55.8,55.84,99056.0,55.1486,55.1584,54.9811,55.0205,99056.0
2022-11-07 13:00:00,55.83,55.91,55.81,55.9,100112.0,55.0106,55.0895,54.9909,55.0796,100112.0
2022-11-07 13:10:00,55.9,55.9,55.72,55.79,135934.0,55.0796,55.0796,54.9023,54.9712,135934.0
2022-11-07 13:20:00,55.8,55.81,55.66,55.7,66921.0,54.9811,54.9909,54.8431,54.8825,66921.0
2022-11-07 13:30:00,55.71,55.75,55.52,55.58,125086.0,54.8924,54.9318,54.7052,54.7643,125086.0
2022-11-07 13:40:00,55.58,55.58,55.46,55.52,154251.0,54.7643,54.7643,54.6461,54.7052,154251.0
2022-11-07 13:50:00,55.53,55.67,55.52,55.65,106845.0,54.715,54.853,54.7052,54.8333,106845.0
2022-11-07 14:00:00,55.65,55.76,55.65,55.72,134023.0,54.8333,54.9417,54.8333,54.9023,134023.0
2022-11-07 14:10:00,55.71,55.81,55.69,55.76,310294.0,54.8924,54.9909,54.8727,54.9417,310294.0
2022-11-07 14:20:00,55.76,55.83,55.72,55.8,168815.0,54.9417,55.0106,54.9023,54.9811,168815.0
2022-11-07 14:30:00,55.8,56.16,55.77,56.15,176259.0,54.9811,55.3358,54.9515,55.3259,176259.0
2022-11-07 14:40:00,56.15,56.2,56.02,56.16,128783.0,55.3259,55.3752,55.1979,55.3358,128783.0
2022-11-07 14:50:00,56.16,56.26,56.15,56.21,109481.0,55.3358,55.4343,55.3259,55.3851,109481.0
2022-11-07 15:00:00,56.21,56.48,56.2,56.48,159897.0,55.3851,55.6511,55.3752,55.6511,159897.0
2022-11-07 15:10:00,56.48,56.7,56.43,56.67,184442.0,55.6511,55.8679,55.6018,55.8383,184442.0
2022-11-07 15:20:00,56.66,56.78,56.6,56.67,200100.0,55.8285,55.9467,55.7693,55.8383,200100.0
2022-11-07 15:30:00,56.66,56.77,56.63,56.74,216836.0,55.8285,55.9368,55.7989,55.9073,216836.0
2022-11-07 15:40:00,56.74,56.82,56.7,56.77,516314.0,55.9073,55.9861,55.8679,55.9368,516314.0
2022-11-07 15:50:00,56.77,56.77,56.48,56.57,849191.0,55.9368,55.9368,55.6511,55.7398,849191.0
2022-11-08 09:30:00,57.38,57.67,57.01,57.11,920429.0,56.5379,56.8236,56.1733,56.2719,920429.0
2022-11-08 09:40:00,57.12,57.67,56.91,57.65,503283.0,56.2817,56.8236,56.0748,56.8039,503283.0
2022-11-08 09:50:00,57.64,57.69,57.23,57.23,506437.0,56.7941,56.8433,56.3901,56.3901,506437.0
2022-11-08 10:00:00,57.23,57.34,56.77,57.02,468531.0,56.3901,56.4985,55.9368,56.1832,468531.0
2022-11-08 10:10:00,57.0,57.26,56.93,57.14,443030.0,56.1635,56.4197,56.0945,56.3014,443030.0
2022-11-08 10:20:00,57.1,57.37,57.04,57.24,307192.0,56.262,56.528,56.2029,56.3999,307192.0
2022-11-08 10:30:00,57.25,57.65,57.14,57.49,242178.0,56.4098,56.8039,56.3014,56.6463,242178.0
2022-11-08 10:40:00,57.48,57.56,57.41,57.47,119941.0,56.6364,56.7152,56.5675,56.6266,119941.0
2022-11-08 10:50:00,57.48,57.63,57.42,57.63,177101.0,56.6364,56.7842,56.5773,56.7842,177101.0
2022-11-08 11:00:00,57.63,57.7,57.48,57.61,227175.0,56.7842,56.8532,56.6364,56.7645,227175.0
2022-11-08 11:10:00,57.61,57.69,57.53,57.54,202627.0,56.7645,56.8433,56.6857,56.6955,202627.0
2022-11-08 11:20:00,57.53,57.66,57.49,57.54,226365.0,56.6857,56.8138,56.6463,56.6955,226365.0
2022-11-08 11:30:00,57.53,57.78,57.52,57.76,294487.0,56.6857,56.932,56.6758,56.9123,294487.0
2022-11-08 11:40:00,57.74,57.81,57.59,57.63,257335.0,56.8926,56.9616,56.7448,56.7842,257335.0
2022-11-08 11:50:00,57.63,57.67,57.5,57.55,155333.0,56.7842,56.8236,56.6561,56.7054,155333.0
2022-11-08 12:00:00,57.56,57.65,57.49,57.64,132772.0,56.7152,56.8039,56.6463,56.7941,132772.0
2022-11-08 12:10:00,57.64,57.68,57.5,57.64,105551.0,56.7941,56.8335,56.6561,56.7941,105551.0
2022-11-08 12:20:00,57.64,57.74,57.58,57.65,152323.0,56.7941,56.8926,56.735,56.8039,152323.0
2022-11-08 12:30:00,57.65,57.65,57.5,57.63,149009.0,56.8039,56.8039,56.6561,56.7842,149009.0
2022-11-08 12:40:00,57.64,57.87,57.61,57.75,522732.0,56.7941,57.0207,56.7645,56.9025,522732.0
2022-11-08 12:50:00,57.75,57.81,57.66,57.7,104545.0,56.9025,56.9616,56.8138,56.8532,104545.0
2022-11-08 13:00:00,57.7,57.76,57.61,57.71,107553.0,56.8532,56.9123,56.7645,56.863,107553.0
2022-11-08 13:10:00,57.71,57.72,57.65,57.65,103505.0,56.863,56.8729,56.8039,56.8039,103505.0
2022-11-08 13:20:00,57.64,57.64,57.32,57.45,253355.0,56.7941,56.7941,56.4788,56.6069,253355.0
2022-11-08 13:30:00,57.44,57.55,57.28,57.49,256235.0,56.597,56.7054,56.4394,56.6463,256235.0
2022-11-08 13:40:00,57.5,57.56,57.44,57.44,176319.0,56.6561,56.7152,56.597,56.597,176319.0
2022-11-08 13:50:00,57.45,57.56,57.05,57.13,417111.0,56.6069,56.7152,56.2127,56.2916,417111.0
2022-11-08 14:00:00,57.14,57.25,56.87,56.89,167811.0,56.3014,56.4098,56.0354,56.0551,167811.0
2022-11-08 14:10:00,56.89,56.97,56.76,56.88,212154.0,56.0551,56.1339,55.927,56.0452,212154.0
2022-11-08 14:20:00,56.88,56.89,56.49,56.52,392198.0,56.0452,56.0551,55.661,55.6905,392198.0
2022-11-08 14:30:00,56.52,56.96,56.48,56.91,273271.0,55.6905,56.1241,55.6511,56.0748,273271.0
2022-11-08 14:40:00,56.91,57.1,56.86,57.02,145096.0,56.0748,56.262,56.0255,56.1832,145096.0
2022-11-08 14:50:00,57.02,57.12,56.97,57.01,97364.0,56.1832,56.2817,56.1339,56.1733,97364.0
2022-11-08 15:00:00,57.01,57.35,56.98,57.29,118418.0,56.1733,56.5083,56.1438,56.4492,118418.0
2022-11-08 15:10:00,57.3,57.43,57.25,57.43,157737.0,56.4591,56.5872,56.4098,56.5872,157737.0
2022-11-08 15:20:00,57.43,57.66,57.4,57.62,309536.0,56.5872,56.8138,56.5576,56.7744,309536.0
2022-11-08 15:30:00,57.62,57.77,57.59,57.7,407651.0,56.7744,56.9222,56.7448,56.8532,407651.0
2022-11-08 15:40:00,57.7,57.79,57.58,57.68,270346.0,56.8532,56.9419,56.735,56.8335,270346.0
2022-11-08 15:50:00,57.69,57.74,57.4,57.47,878652.0,56.8433,56.8926,56.5576,56.6266,878652.0
2022-11-09 09:30:00,56.22,56.62,55.7,56.03,1868725.0,55.3949,55.789,54.8825,55.2077,1868725.0
2022-11-09 09:40:00,56.07,56.59,55.99,56.59,402987.0,55.2471,55.7595,55.1683,55.7595,402987.0
2022-11-09 09:50:00,56.59,56.65,56.26,56.41,343558.0,55.7595,55.8186,55.4343,55.5821,343558.0
2022-11-09 10:00:00,56.41,56.64,56.28,56.62,616564.0,55.5821,55.8088,55.454,55.789,616564.0
2022-11-09 10:10:00,56.61,56.65,56.16,56.33,587864.0,55.7792,55.8186,55.3358,55.5033,587864.0
2022-11-09 10:20:00,56.35,56.51,56.03,56.09,403681.0,55.523,55.6807,55.2077,55.2668,403681.0
2022-11-09 10:30:00,56.08,56.27,55.79,55.97,611140.0,55.257,55.4442,54.9712,55.1486,611140.0
2022-11-09 10:40:00,55.97,56.11,55.92,56.02,210879.0,55.1486,55.2865,55.0993,55.1979,210879.0
2022-11-09 10:50:00,56.02,56.11,55.91,56.04,358425.0,55.1979,55.2865,55.0895,55.2176,358425.0
2022-11-09 11:00:00,56.04,56.19,55.95,56.13,266527.0,55.2176,55.3654,55.1289,55.3062,266527.0
2022-11-09 11:10:00,56.12,56.22,56.06,56.19,177175.0,55.2964,55.3949,55.2373,55.3654,177175.0
2022-11-09 11:20:00,56.18,56.23,55.89,56.09,171865.0,55.3555,55.4048,55.0698,55.2668,171865.0
2022-11-09 11:30:00,56.09,56.19,56.04,56.13,199508.0,55.2668,55.3654,55.2176,55.3062,199508.0
2022-11-09 11:40:00,56.13,56.43,56.1,56.42,217346.0,55.3062,55.6018,55.2767,55.592,217346.0
2022-11-09 11:50:00,56.42,56.48,56.06,56.07,176082.0,55.592,55.6511,55.2373,55.2471,176082.0
2022-11-09 12:00:00,56.07,56.1,55.83,55.91,327669.0,55.2471,55.2767,55.0106,55.0895,327669.0
2022-11-09 12:10:00,55.91,56.06,55.89,55.99,268869.0,55.0895,55.2373,55.0698,55.1683,268869.0
2022-11-09 12:20:00,55.99,55.99,55.62,55.75,194883.0,55.1683,55.1683,54.8037,54.9318,194883.0
2022-11-09 12:30:00,55.75,56.01,55.75,55.88,176877.0,54.9318,55.188,54.9318,55.0599,176877.0
2022-11-09 12:40:00,55.88,56.01,55.87,56.0,184836.0,55.0599,55.188,55.0501,55.1781,184836.0
2022-11-09 12:50:00,55.99,56.01,55.88,56.0,160411.0,55.1683,55.188,55.0599,55.1781,160411.0
2022-11-09 13:00:00,56.01,56.06,55.69,55.76,246212.0,55.188,55.2373,54.8727,54.9417,246212.0
2022-11-09 13:10:00,55.76,55.88,55.71,55.77,214089.0,54.9417,55.0599,54.8924,54.9515,214089.0
2022-11-09 13:20:00,55.76,55.8,55.58,55.68,348924.0,54.9417,54.9811,54.7643,54.8628,348924.0
2022-11-09 13:30:00,55.67,55.7,55.55,55.57,417096.0,54.853,54.8825,54.7347,54.7545,417096.0
2022-11-09 13:40:00,55.57,55.68,55.51,55.66,259006.0,54.7545,54.8628,54.6953,54.8431,259006.0
2022-11-09 13:50:00,55.65,55.74,55.58,55.74,122470.0,54.8333,54.922,54.7643,54.922,122470.0
2022-11-09 14:00:00,55.73,55.97,55.67,55.94,176138.0,54.9121,55.1486,54.853,55.119,176138.0
2022-11-09 14:10:00,55.94,56.05,55.87,56.05,157999.0,55.119,55.2274,55.0501,55.2274,157999.0
2022-11-09 14:20:00,56.05,56.11,55.99,56.08,198873.0,55.2274,55.2865,55.1683,55.257,198873.0
2022-11-09 14:30:00,56.09,56.09,55.84,55.91,283547.0,55.2668,55.2668,55.0205,55.0895,283547.0
2022-11-09 14:40:00,55.91,56.04,55.89,55.98,192458.0,55.0895,55.2176,55.0698,55.1584,192458.0
2022-11-09 14:50:00,55.97,55.99,55.85,55.86,220077.0,55.1486,55.1683,55.0303,55.0402,220077.0
2022-11-09 15:00:00,55.85,56.15,55.78,56.1,287882.0,55.0303,55.3259,54.9614,55.2767,287882.0
2022-11-09 15:10:00,56.09,56.09,55.85,55.91,143644.0,55.2668,55.2668,55.0303,55.0895,143644.0
2022-11-09 15:20:00,55.92,55.96,55.88,55.9,277147.0,55.0993,55.1387,55.0599,55.0796,277147.0
2022-11-09 15:30:00,55.9,56.07,55.86,56.01,378391.0,55.0796,55.2471,55.0402,55.188,378391.0
2022-11-09 15:40:00,56.01,56.02,55.89,55.95,566463.0,55.188,55.1979,55.0698,55.1289,566463.0
2022-11-09 15:50:00,55.96,56.13,55.89,55.98,1457520.0,55.1387,55.3062,55.0698,55.1584,1457520.0
2022-11-10 09:30:00,58.51,58.98,58.37,58.62,1555611.0,57.6513,58.1144,57.5134,57.7597,1555611.0
2022-11-10 09:40:00,58.61,58.68,58.06,58.53,828348.0,57.7498,57.8188,57.2079,57.671,828348.0
2022-11-10 09:50:00,58.54,58.93,58.51,58.88,601042.0,57.6809,58.0651,57.6513,58.0159,601042.0
2022-11-10 10:00:00,58.88,59.13,58.58,58.77,673341.0,58.0159,58.2622,57.7203,57.9075,673341.0
2022-11-10 10:10:00,58.79,59.12,58.63,59.11,555185.0,57.9272,58.2524,57.7695,58.2425,555185.0
2022-11-10 10:20:00,59.09,59.49,58.92,59.34,987248.0,58.2228,58.6169,58.0553,58.4691,987248.0
2022-11-10 10:30:00,59.34,59.53,59.1,59.24,364728.0,58.4691,58.6563,58.2326,58.3706,364728.0
2022-11-10 10:40:00,59.22,59.36,58.95,59.1,239337.0,58.3509,58.4888,58.0849,58.2326,239337.0
2022-11-10 10:50:00,59.1,59.12,58.84,58.85,501919.0,58.2326,58.2524,57.9765,57.9863,501919.0
2022-11-10 11:00:00,58.84,59.08,58.54,59.01,414404.0,57.9765,58.2129,57.6809,58.144,414404.0
2022-11-10 11:10:00,59.0,59.09,58.93,59.04,357930.0,58.1341,58.2228,58.0651,58.1735,357930.0
2022-11-10 11:20:00,59.03,59.25,58.98,59.23,307284.0,58.1637,58.3804,58.1144,58.3607,307284.0
2022-11-10 11:30:00,59.23,59.61,59.21,59.41,605149.0,58.3607,58.7352,58.341,58.5381,605149.0
2022-11-10 11:40:00,59.42,59.55,59.24,59.3,212601.0,58.548,58.676,58.3706,58.4297,212601.0
2022-11-10 11:50:00,59.31,59.88,59.31,59.86,447691.0,58.4396,59.0012,58.4396,58.9815,447691.0
2022-11-10 12:00:00,59.85,60.07,59.71,59.98,749663.0,58.9716,59.1884,58.8337,59.0997,749663.0
2022-11-10 12:10:00,59.98,59.98,59.57,59.62,275386.0,59.0997,59.0997,58.6958,58.745,275386.0
2022-11-10 12:20:00,59.63,59.63,59.17,59.26,374060.0,58.7549,58.7549,58.3016,58.3903,374060.0
2022-11-10 12:30:00,59.27,59.27,59.09,59.21,345476.0,58.4002,58.4002,58.2228,58.341,345476.0
2022-11-10 12:40:00,59.21,59.39,59.16,59.33,157703.0,58.341,58.5184,58.2918,58.4593,157703.0
2022-11-10 12:50:00,59.34,59.39,59.11,59.12,276032.0,58.4691,58.5184,58.2425,58.2524,276032.0
2022-11-10 13:00:00,59.13,59.39,58.95,59.37,226220.0,58.2622,58.5184,58.0849,58.4987,226220.0
2022-11-10 13:10:00,59.37,59.55,59.36,59.48,249123.0,58.4987,58.676,58.4888,58.6071,249123.0
2022-11-10 13:20:00,59.49,59.51,59.33,59.37,104761.0,58.6169,58.6366,58.4593,58.4987,104761.0
2022-11-10 13:30:00,59.38,59.41,59.12,59.13,126138.0,58.5085,58.5381,58.2524,58.2622,126138.0
2022-11-10 13:40:00,59.13,59.38,59.1,59.37,248256.0,58.2622,58.5085,58.2326,58.4987,248256.0
2022-11-10 13:50:00,59.36,59.45,59.28,59.44,106788.0,58.4888,58.5775,58.41,58.5677,106788.0
2022-11-10 14:00:00,59.43,59.56,59.41,59.5,127620.0,58.5578,58.6859,58.5381,58.6268,127620.0
2022-11-10 14:10:00,59.49,59.54,59.35,59.36,172592.0,58.6169,58.6662,58.479,58.4888,172592.0
2022-11-10 14:20:00,59.36,59.41,59.32,59.38,94881.0,58.4888,58.5381,58.4494,58.5085,94881.0
2022-11-10 14:30:00,59.37,59.64,59.35,59.61,182034.0,58.4987,58.7647,58.479,58.7352,182034.0
2022-11-10 14:40:00,59.6,59.62,59.52,59.53,74881.0,58.7253,58.745,58.6465,58.6563,74881.0
2022-11-10 14:50:00,59.53,59.65,59.49,59.57,142876.0,58.6563,58.7746,58.6169,58.6958,142876.0
2022-11-10 15:00:00,59.56,59.82,59.5,59.82,434884.0,58.6859,58.9421,58.6268,58.9421,434884.0
2022-11-10 15:10:00,59.81,60.03,59.81,59.85,385926.0,58.9322,59.149,58.9322,58.9716,385926.0
2022-11-10 15:20:00,59.85,60.26,59.83,60.23,470225.0,58.9716,59.3756,58.9519,59.3461,470225.0
2022-11-10 15:30:00,60.24,60.32,60.05,60.09,589732.0,59.3559,59.4347,59.1687,59.2081,589732.0
2022-11-10 15:40:00,60.09,60.27,60.04,60.25,792311.0,59.2081,59.3855,59.1589,59.3658,792311.0
2022-11-10 15:50:00,60.26,60.38,60.14,60.24,1976610.0,59.3756,59.4939,59.2574,59.3559,1976610.0
2022-11-11 09:30:00,60.68,61.34,59.88,59.93,811685.0,59.7895,60.4398,59.0012,59.0505,811685.0
2022-11-11 09:40:00,59.98,60.55,59.98,60.49,461176.0,59.0997,59.6614,59.0997,59.6022,461176.0
2022-11-11 09:50:00,60.5,60.54,60.06,60.41,304066.0,59.6121,59.6515,59.1786,59.5234,304066.0
2022-11-11 10:00:00,60.4,60.91,60.11,60.66,294873.0,59.5136,60.0161,59.2278,59.7698,294873.0
2022-11-11 10:10:00,60.69,61.17,60.65,60.96,241983.0,59.7993,60.2723,59.7599,60.0654,241983.0
2022-11-11 10:20:00,60.96,61.08,60.76,61.0,223600.0,60.0654,60.1836,59.8683,60.1048,223600.0
2022-11-11 10:30:00,61.01,61.07,60.6,60.68,125393.0,60.1146,60.1737,59.7106,59.7895,125393.0
2022-11-11 10:40:00,60.66,60.84,60.46,60.83,174269.0,59.7698,59.9471,59.5727,59.9373,174269.0
2022-11-11 10:50:00,60.83,60.93,60.59,60.74,150637.0,59.9373,60.0358,59.7008,59.8486,150637.0
2022-11-11 11:00:00,60.75,60.85,60.46,60.51,244238.0,59.8584,59.957,59.5727,59.622,244238.0
2022-11-11 11:10:00,60.52,60.52,60.23,60.49,224323.0,59.6318,59.6318,59.3461,59.6022,224323.0
2022-11-11 11:20:00,60.48,60.54,60.13,60.13,202262.0,59.5924,59.6515,59.2475,59.2475,202262.0
2022-11-11 11:30:00,60.13,60.45,60.02,60.41,252885.0,59.2475,59.5628,59.1391,59.5234,252885.0
2022-11-11 11:40:00,60.4,60.84,60.38,60.8,258819.0,59.5136,59.9471,59.4939,59.9077,258819.0
2022-11-11 11:50:00,60.81,60.9,60.65,60.73,253066.0,59.9176,60.0062,59.7599,59.8387,253066.0
2022-11-11 12:00:00,60.73,60.8,60.64,60.72,194865.0,59.8387,59.9077,59.75,59.8289,194865.0
2022-11-11 12:10:00,60.72,60.79,60.63,60.65,341754.0,59.8289,59.8978,59.7402,59.7599,341754.0
2022-11-11 12:20:00,60.65,60.69,60.53,60.62,147896.0,59.7599,59.7993,59.6417,59.7303,147896.0
2022-11-11 12:30:00,60.63,60.78,60.53,60.67,311065.0,59.7402,59.888,59.6417,59.7796,311065.0
2022-11-11 12:40:00,60.66,60.71,60.59,60.65,105779.0,59.7698,59.819,59.7008,59.7599,105779.0
2022-11-11 12:50:00,60.65,61.02,60.64,60.92,144800.0,59.7599,60.1245,59.75,60.0259,144800.0
2022-11-11 13:00:00,60.91,60.98,60.79,60.94,168644.0,60.0161,60.0851,59.8978,60.0456,168644.0
2022-11-11 13:10:00,60.94,61.07,60.91,61.05,90932.0,60.0456,60.1737,60.0161,60.154,90932.0
2022-11-11 13:20:00,61.04,61.4,60.97,61.4,193499.0,60.1442,60.4989,60.0752,60.4989,193499.0
2022-11-11 13:30:00,61.4,61.66,61.36,61.59,323237.0,60.4989,60.7551,60.4595,60.6861,323237.0
2022-11-11 13:40:00,61.58,61.94,61.58,61.93,370954.0,60.6763,61.031,60.6763,61.0211,370954.0
2022-11-11 13:50:00,61.94,62.18,61.79,62.15,322692.0,61.031,61.2674,60.8832,61.2379,322692.0
2022-11-11 14:00:00,62.15,62.34,62.01,62.27,668345.0,61.2379,61.4251,61.0999,61.3561,668345.0
2022-11-11 14:10:00,62.27,62.39,62.18,62.34,429699.0,61.3561,61.4744,61.2674,61.4251,429699.0
2022-11-11 14:20:00,62.34,62.63,62.27,62.58,413817.0,61.4251,61.7108,61.3561,61.6616,413817.0
2022-11-11 14:30:00,62.59,62.94,62.49,62.93,438947.0,61.6714,62.0163,61.5729,62.0064,438947.0
2022-11-11 14:40:00,62.92,63.07,62.86,63.07,288845.0,61.9966,62.1444,61.9375,62.1444,288845.0
2022-11-11 14:50:00,63.07,63.18,62.96,63.16,452227.0,62.1444,62.2528,62.036,62.2331,452227.0
2022-11-11 15:00:00,63.16,63.17,62.34,62.41,407608.0,62.2331,62.2429,61.4251,61.4941,407608.0
2022-11-11 15:10:00,62.4,62.43,62.2,62.33,261696.0,61.4842,61.5138,61.2872,61.4152,261696.0
2022-11-11 15:20:00,62.33,62.58,62.28,62.58,389074.0,61.4152,61.6616,61.366,61.6616,389074.0
2022-11-11 15:30:00,62.57,62.74,62.45,62.61,315445.0,61.6517,61.8192,61.5335,61.6911,315445.0
2022-11-11 15:40:00,62.6,62.65,62.43,62.49,482737.0,61.6813,61.7305,61.5138,61.5729,482737.0
2022-11-11 15:50:00,62.49,62.73,62.46,62.49,1369186.0,61.5729,61.8094,61.5433,61.5729,1369186.0
2022-11-14 09:30:00,61.94,62.28,61.51,61.89,566896.0,61.031,61.366,60.6073,60.9817,566896.0
2022-11-14 09:40:00,61.91,61.92,60.98,61.29,496811.0,61.0014,61.0113,60.0851,60.3905,496811.0
2022-11-14 09:50:00,61.29,61.77,61.22,61.55,478452.0,60.3905,60.8635,60.3215,60.6467,478452.0
2022-11-14 10:00:00,61.57,62.37,61.56,62.24,317783.0,60.6664,61.4547,60.6565,61.3266,317783.0
2022-11-14 10:10:00,62.24,62.56,62.22,62.32,303635.0,61.3266,61.6419,61.3069,61.4054,303635.0
2022-11-14 10:20:00,62.31,62.42,62.23,62.35,202956.0,61.3955,61.5039,61.3167,61.435,202956.0
2022-11-14 10:30:00,62.35,62.54,62.16,62.48,251894.0,61.435,61.6222,61.2477,61.563,251894.0
2022-11-14 10:40:00,62.48,62.62,62.24,62.32,231146.0,61.563,61.701,61.3266,61.4054,231146.0
2022-11-14 10:50:00,62.32,62.53,62.3,62.44,187398.0,61.4054,61.6123,61.3857,61.5236,187398.0
2022-11-14 11:00:00,62.45,62.58,62.35,62.47,187553.0,61.5335,61.6616,61.435,61.5532,187553.0
2022-11-14 11:10:00,62.48,62.49,62.19,62.23,236042.0,61.563,61.5729,61.2773,61.3167,236042.0
2022-11-14 11:20:00,62.23,62.3,62.02,62.11,182867.0,61.3167,61.3857,61.1098,61.1985,182867.0
2022-11-14 11:30:00,62.1,62.52,62.06,62.4,186211.0,61.1886,61.6025,61.1492,61.4842,186211.0
2022-11-14 11:40:00,62.4,62.63,62.34,62.53,208483.0,61.4842,61.7108,61.4251,61.6123,208483.0
2022-11-14 11:50:00,62.53,62.63,62.37,62.42,297963.0,61.6123,61.7108,61.4547,61.5039,297963.0
2022-11-14 12:00:00,62.43,62.62,62.31,62.5,105822.0,61.5138,61.701,61.3955,61.5828,105822.0
2022-11-14 12:10:00,62.49,62.53,62.34,62.34,230603.0,61.5729,61.6123,61.4251,61.4251,230603.0
2022-11-14 12:20:00,62.35,62.52,62.25,62.49,162145.0,61.435,61.6025,61.3364,61.5729,162145.0
2022-11-14 12:30:00,62.49,62.74,62.46,62.74,159463.0,61.5729,61.8192,61.5433,61.8192,159463.0
2022-11-14 12:40:00,62.73,62.74,62.53,62.56,132587.0,61.8094,61.8192,61.6123,61.6419,132587.0
2022-11-14 12:50:00,62.55,62.61,62.39,62.39,135020.0,61.632,61.6911,61.4744,61.4744,135020.0
2022-11-14 13:00:00,62.39,62.49,62.32,62.48,169714.0,61.4744,61.5729,61.4054,61.563,169714.0
2022-11-14 13:10:00,62.48,62.52,62.3,62.52,155129.0,61.563,61.6025,61.3857,61.6025,155129.0
2022-11-14 13:20:00,62.53,62.73,62.5,62.72,115925.0,61.6123,61.8094,61.5828,61.7995,115925.0
2022-11-14 13:30:00,62.72,62.75,62.62,62.72,163646.0,61.7995,61.8291,61.701,61.7995,163646.0
2022-11-14 13:40:00,62.73,62.73,62.55,62.55,129116.0,61.8094,61.8094,61.632,61.632,129116.0
2022-11-14 13:50:00,62.56,62.61,62.49,62.6,102517.0,61.6419,61.6911,61.5729,61.6813,102517.0
2022-11-14 14:00:00,62.6,62.64,62.47,62.54,155774.0,61.6813,61.7207,61.5532,61.6222,155774.0
2022-11-14 14:10:00,62.54,62.56,62.34,62.4,142328.0,61.6222,61.6419,61.4251,61.4842,142328.0
2022-11-14 14:20:00,62.4,62.43,62.29,62.43,144503.0,61.4842,61.5138,61.3758,61.5138,144503.0
2022-11-14 14:30:00,62.43,62.47,62.33,62.35,121821.0,61.5138,61.5532,61.4152,61.435,121821.0
2022-11-14 14:40:00,62.33,62.48,62.33,62.43,138279.0,61.4152,61.563,61.4152,61.5138,138279.0
2022-11-14 14:50:00,62.43,62.51,62.39,62.44,121909.0,61.5138,61.5926,61.4744,61.5236,121909.0
2022-11-14 15:00:00,62.43,62.5,62.26,62.27,138695.0,61.5138,61.5828,61.3463,61.3561,138695.0
2022-11-14 15:10:00,62.27,62.3,61.98,62.1,227942.0,61.3561,61.3857,61.0704,61.1886,227942.0
2022-11-14 15:20:00,62.1,62.29,62.09,62.2,235304.0,61.1886,61.3758,61.1788,61.2872,235304.0
2022-11-14 15:30:00,62.21,62.21,62.0,62.07,310513.0,61.297,61.297,61.0901,61.1591,310513.0
2022-11-14 15:40:00,62.07,62.14,61.72,61.76,428740.0,61.1591,61.228,60.8142,60.8536,428740.0
2022-11-14 15:50:00,61.76,61.9,61.37,61.79,1619952.0,60.8536,60.9916,60.4693,60.8832,1619952.0
2022-11-15 09:30:00,63.54,64.25,63.45,63.69,789276.0,62.6075,63.3071,62.5188,62.7553,789276.0
2022-11-15 09:40:00,63.68,63.99,63.51,63.62,493251.0,62.7454,63.0509,62.5779,62.6863,493251.0
2022-11-15 09:50:00,63.64,64.0,63.6,63.98,338159.0,62.706,63.0607,62.6666,63.041,338159.0
2022-11-15 10:00:00,63.99,64.34,63.96,64.09,324421.0,63.0509,63.3957,63.0213,63.1494,324421.0
2022-11-15 10:10:00,64.1,64.17,63.94,64.01,326027.0,63.1593,63.2282,63.0016,63.0706,326027.0
2022-11-15 10:20:00,64.0,64.44,63.86,64.36,383256.0,63.0607,63.4943,62.9228,63.4155,383256.0
2022-11-15 10:30:00,64.36,64.38,64.06,64.37,208062.0,63.4155,63.4352,63.1199,63.4253,208062.0
2022-11-15 10:40:00,64.36,64.39,63.98,64.01,232909.0,63.4155,63.445,63.041,63.0706,232909.0
2022-11-15 10:50:00,64.01,64.13,63.94,63.97,265212.0,63.0706,63.1888,63.0016,63.0312,265212.0
2022-11-15 11:00:00,63.96,64.22,63.85,64.02,419518.0,63.0213,63.2775,62.9129,63.0804,419518.0
2022-11-15 11:10:00,64.01,64.06,63.75,63.86,340326.0,63.0706,63.1199,62.8144,62.9228,340326.0
2022-11-15 11:20:00,63.86,63.99,63.58,63.6,260087.0,62.9228,63.0509,62.6469,62.6666,260087.0
2022-11-15 11:30:00,63.6,63.95,63.59,63.7,278510.0,62.6666,63.0115,62.6568,62.7651,278510.0
2022-11-15 11:40:00,63.69,63.96,63.64,63.92,176416.0,62.7553,63.0213,62.706,62.9819,176416.0
2022-11-15 11:50:00,63.91,64.04,63.84,64.03,146841.0,62.9721,63.1001,62.9031,63.0903,146841.0
2022-11-15 12:00:00,64.03,64.05,63.74,63.9,143109.0,63.0903,63.11,62.8046,62.9622,143109.0
2022-11-15 12:10:00,63.9,64.08,63.88,63.93,141282.0,62.9622,63.1396,62.9425,62.9918,141282.0
2022-11-15 12:20:00,63.91,63.98,63.81,63.83,106866.0,62.9721,63.041,62.8735,62.8932,106866.0
2022-11-15 12:30:00,63.84,63.95,63.77,63.87,169802.0,62.9031,63.0115,62.8341,62.9326,169802.0
2022-11-15 12:40:00,63.87,63.88,63.75,63.85,183046.0,62.9326,62.9425,62.8144,62.9129,183046.0
2022-11-15 12:50:00,63.86,63.86,63.75,63.84,92978.0,62.9228,62.9228,62.8144,62.9031,92978.0
2022-11-15 13:00:00,63.85,63.96,63.77,63.87,187142.0,62.9129,63.0213,62.8341,62.9326,187142.0
2022-11-15 13:10:00,63.87,63.91,63.62,63.62,298258.0,62.9326,62.9721,62.6863,62.6863,298258.0
2022-11-15 13:20:00,63.63,63.64,63.05,63.08,590419.0,62.6962,62.706,62.1247,62.1542,590419.0
2022-11-15 13:30:00,63.07,63.23,62.51,62.63,344739.0,62.1444,62.302,61.5926,61.7108,344739.0
2022-11-15 13:40:00,62.64,63.03,62.48,62.75,400743.0,61.7207,62.105,61.563,61.8291,400743.0
2022-11-15 13:50:00,62.75,63.09,62.74,62.88,166560.0,61.8291,62.1641,61.8192,61.9572,166560.0
2022-11-15 14:00:00,62.88,62.93,62.42,62.68,189191.0,61.9572,62.0064,61.5039,61.7601,189191.0
2022-11-15 14:10:00,62.68,63.33,62.67,63.27,222363.0,61.7601,62.4006,61.7503,62.3414,222363.0
2022-11-15 14:20:00,63.27,63.63,63.27,63.58,267057.0,62.3414,62.6962,62.3414,62.6469,267057.0
2022-11-15 14:30:00,63.59,63.63,63.41,63.49,150661.0,62.6568,62.6962,62.4794,62.5582,150661.0
2022-11-15 14:40:00,63.5,63.62,63.27,63.29,214841.0,62.5681,62.6863,62.3414,62.3612,214841.0
2022-11-15 14:50:00,63.3,63.46,63.12,63.35,179795.0,62.371,62.5287,62.1937,62.4203,179795.0
2022-11-15 15:00:00,63.36,63.54,63.33,63.42,166977.0,62.4301,62.6075,62.4006,62.4892,166977.0
2022-11-15 15:10:00,63.43,63.56,63.26,63.41,203852.0,62.4991,62.6272,62.3316,62.4794,203852.0
2022-11-15 15:20:00,63.4,63.54,63.32,63.48,202181.0,62.4695,62.6075,62.3907,62.5484,202181.0
2022-11-15 15:30:00,63.47,63.47,63.19,63.39,238152.0,62.5385,62.5385,62.2626,62.4597,238152.0
2022-11-15 15:40:00,63.39,63.45,63.08,63.13,276328.0,62.4597,62.5188,62.1542,62.2035,276328.0
2022-11-15 15:50:00,63.12,63.14,62.93,63.13,854993.0,62.1937,62.2134,62.0064,62.2035,854993.0
2022-11-16 09:30:00,60.53,61.38,60.17,61.11,1962437.0,59.6417,60.4792,59.2869,60.2132,1962437.0
2022-11-16 09:40:00,61.09,61.13,60.09,60.16,1297309.0,60.1934,60.2329,59.2081,59.2771,1297309.0
2022-11-16 09:50:00,60.16,61.03,60.09,60.85,945174.0,59.2771,60.1343,59.2081,59.957,945174.0
2022-11-16 10:00:00,60.83,60.86,59.75,59.82,934521.0,59.9373,59.9668,58.8731,58.9421,934521.0
2022-11-16 10:10:00,59.83,60.21,59.5,59.57,848343.0,58.9519,59.3264,58.6268,58.6958,848343.0
2022-11-16 10:20:00,59.56,60.17,59.5,60.14,578160.0,58.6859,59.2869,58.6268,59.2574,578160.0
2022-11-16 10:30:00,60.13,60.14,59.85,59.89,397568.0,59.2475,59.2574,58.9716,59.0111,397568.0
2022-11-16 10:40:00,59.86,60.07,59.75,60.05,346585.0,58.9815,59.1884,58.8731,59.1687,346585.0
2022-11-16 10:50:00,60.04,60.07,59.47,59.6,484354.0,59.1589,59.1884,58.5972,58.7253,484354.0
2022-11-16 11:00:00,59.59,59.88,59.52,59.56,228310.0,58.7155,59.0012,58.6465,58.6859,228310.0
2022-11-16 11:10:00,59.57,59.99,59.56,59.92,239694.0,58.6958,59.1096,58.6859,59.0406,239694.0
2022-11-16 11:20:00,59.92,60.24,59.82,60.21,231494.0,59.0406,59.3559,58.9421,59.3264,231494.0
2022-11-16 11:30:00,60.21,60.29,60.03,60.05,372518.0,59.3264,59.4052,59.149,59.1687,372518.0
2022-11-16 11:40:00,60.05,60.12,59.83,59.96,122276.0,59.1687,59.2377,58.9519,59.08,122276.0
2022-11-16 11:50:00,59.93,59.99,59.49,59.56,284781.0,59.0505,59.1096,58.6169,58.6859,284781.0
2022-11-16 12:00:00,59.57,59.72,59.52,59.63,134415.0,58.6958,58.8435,58.6465,58.7549,134415.0
2022-11-16 12:10:00,59.63,59.63,59.32,59.43,290124.0,58.7549,58.7549,58.4494,58.5578,290124.0
2022-11-16 12:20:00,59.43,59.51,59.27,59.37,202566.0,58.5578,58.6366,58.4002,58.4987,202566.0
2022-11-16 12:30:00,59.37,59.45,59.3,59.32,132928.0,58.4987,58.5775,58.4297,58.4494,132928.0
2022-11-16 12:40:00,59.32,59.43,59.18,59.24,220854.0,58.4494,58.5578,58.3115,58.3706,220854.0
2022-11-16 12:50:00,59.24,59.27,58.95,59.05,395440.0,58.3706,58.4002,58.0849,58.1834,395440.0
2022-11-16 13:00:00,59.04,59.04,58.63,58.68,340059.0,58.1735,58.1735,57.7695,57.8188,340059.0
2022-11-16 13:10:00,58.69,58.75,58.54,58.62,290903.0,57.8287,57.8878,57.6809,57.7597,290903.0
2022-11-16 13:20:00,58.63,58.75,58.3,58.42,405834.0,57.7695,57.8878,57.4444,57.5626,405834.0
2022-11-16 13:30:00,58.43,58.52,58.14,58.3,377888.0,57.5725,57.6612,57.2867,57.4444,377888.0
2022-11-16 13:40:00,58.3,58.58,58.29,58.55,416039.0,57.4444,57.7203,57.4345,57.6907,416039.0
2022-11-16 13:50:00,58.55,58.61,58.36,58.43,287709.0,57.6907,57.7498,57.5035,57.5725,287709.0
2022-11-16 14:00:00,58.44,58.81,58.4,58.79,323773.0,57.5823,57.9469,57.5429,57.9272,323773.0
2022-11-16 14:10:00,58.78,58.9,58.72,58.86,185575.0,57.9173,58.0356,57.8582,57.9962,185575.0
2022-11-16 14:20:00,58.87,59.14,58.8,59.13,241002.0,58.006,58.2721,57.9371,58.2622,241002.0
2022-11-16 14:30:00,59.14,59.19,58.93,59.01,285634.0,58.2721,58.3213,58.0651,58.144,285634.0
2022-11-16 14:40:00,59.01,59.06,58.89,58.93,215342.0,58.144,58.1932,58.0257,58.0651,215342.0
2022-11-16 14:50:00,58.92,59.01,58.63,58.76,288831.0,58.0553,58.144,57.7695,57.8976,288831.0
2022-11-16 15:00:00,58.76,58.85,58.3,58.35,380772.0,57.8976,57.9863,57.4444,57.4937,380772.0
2022-11-16 15:10:00,58.35,58.47,58.25,58.29,335939.0,57.4937,57.6119,57.3951,57.4345,335939.0
2022-11-16 15:20:00,58.29,58.55,58.21,58.38,426228.0,57.4345,57.6907,57.3557,57.5232,426228.0
2022-11-16 15:30:00,58.38,58.47,58.11,58.47,599042.0,57.5232,57.6119,57.2572,57.6119,599042.0
2022-11-16 15:40:00,58.47,58.92,58.39,58.83,1024693.0,57.6119,58.0553,57.5331,57.9666,1024693.0
2022-11-16 15:50:00,58.83,59.06,58.83,58.86,1657745.0,57.9666,58.1932,57.9666,57.9962,1657745.0
2022-11-17 09:30:00,57.3,57.65,56.51,57.19,1198891.0,56.4591,56.8039,55.6807,56.3507,1198891.0
2022-11-17 09:40:00,57.21,58.12,57.11,58.12,615595.0,56.3704,57.267,56.2719,57.267,615595.0
2022-11-17 09:50:00,58.11,58.11,57.52,57.69,416746.0,57.2572,57.2572,56.6758,56.8433,416746.0
2022-11-17 10:00:00,57.69,57.96,57.36,57.86,412978.0,56.8433,57.1094,56.5182,57.0108,412978.0
2022-11-17 10:10:00,57.85,58.17,57.76,58.14,273308.0,57.001,57.3163,56.9123,57.2867,273308.0
2022-11-17 10:20:00,58.15,58.21,57.76,57.85,316017.0,57.2966,57.3557,56.9123,57.001,316017.0
2022-11-17 10:30:00,57.85,58.15,57.64,57.89,428295.0,57.001,57.2966,56.7941,57.0404,428295.0
2022-11-17 10:40:00,57.89,58.23,57.7,57.76,215217.0,57.0404,57.3754,56.8532,56.9123,215217.0
2022-11-17 10:50:00,57.76,57.86,57.36,57.4,185643.0,56.9123,57.0108,56.5182,56.5576,185643.0
2022-11-17 11:00:00,57.41,57.66,57.3,57.3,273931.0,56.5675,56.8138,56.4591,56.4591,273931.0
2022-11-17 11:10:00,57.3,57.64,57.26,57.63,197022.0,56.4591,56.7941,56.4197,56.7842,197022.0
2022-11-17 11:20:00,57.62,57.93,57.51,57.93,221868.0,56.7744,57.0798,56.666,57.0798,221868.0
2022-11-17 11:30:00,57.93,58.01,57.82,57.95,156460.0,57.0798,57.1586,56.9714,57.0995,156460.0
2022-11-17 11:40:00,57.95,58.05,57.89,57.97,216113.0,57.0995,57.1981,57.0404,57.1192,216113.0
2022-11-17 11:50:00,57.97,58.45,57.89,58.36,239236.0,57.1192,57.5922,57.0404,57.5035,239236.0
2022-11-17 12:00:00,58.36,58.41,58.08,58.17,136322.0,57.5035,57.5528,57.2276,57.3163,136322.0
2022-11-17 12:10:00,58.17,58.27,58.09,58.19,120011.0,57.3163,57.4148,57.2375,57.336,120011.0
2022-11-17 12:20:00,58.2,58.21,58.01,58.08,104327.0,57.3459,57.3557,57.1586,57.2276,104327.0
2022-11-17 12:30:00,58.07,58.23,58.02,58.23,94602.0,57.2178,57.3754,57.1685,57.3754,94602.0
2022-11-17 12:40:00,58.24,58.31,58.11,58.31,152644.0,57.3853,57.4542,57.2572,57.4542,152644.0
2022-11-17 12:50:00,58.31,58.65,58.31,58.59,188864.0,57.4542,57.7893,57.4542,57.7301,188864.0
2022-11-17 13:00:00,58.58,58.79,58.58,58.76,240527.0,57.7203,57.9272,57.7203,57.8976,240527.0
2022-11-17 13:10:00,58.77,58.96,58.74,58.94,227598.0,57.9075,58.0947,57.8779,58.075,227598.0
2022-11-17 13:20:00,58.93,58.99,58.68,58.69,105180.0,58.0651,58.1243,57.8188,57.8287,105180.0
2022-11-17 13:30:00,58.68,58.74,58.58,58.62,160421.0,57.8188,57.8779,57.7203,57.7597,160421.0
2022-11-17 13:40:00,58.62,58.63,58.5,58.51,170918.0,57.7597,57.7695,57.6415,57.6513,170918.0
2022-11-17 13:50:00,58.51,58.61,58.44,58.59,112441.0,57.6513,57.7498,57.5823,57.7301,112441.0
2022-11-17 14:00:00,58.58,58.71,58.41,58.41,154457.0,57.7203,57.8484,57.5528,57.5528,154457.0
2022-11-17 14:10:00,58.41,58.44,58.26,58.3,114013.0,57.5528,57.5823,57.405,57.4444,114013.0
2022-11-17 14:20:00,58.3,58.42,58.23,58.38,106786.0,57.4444,57.5626,57.3754,57.5232,106786.0
2022-11-17 14:30:00,58.37,58.51,58.31,58.37,131819.0,57.5134,57.6513,57.4542,57.5134,131819.0
2022-11-17 14:40:00,58.37,58.44,58.27,58.4,139509.0,57.5134,57.5823,57.4148,57.5429,139509.0
2022-11-17 14:50:00,58.41,58.5,58.38,58.44,109545.0,57.5528,57.6415,57.5232,57.5823,109545.0
2022-11-17 15:00:00,58.44,58.63,58.39,58.51,160596.0,57.5823,57.7695,57.5331,57.6513,160596.0
2022-11-17 15:10:00,58.51,58.51,58.28,58.31,136677.0,57.6513,57.6513,57.4247,57.4542,136677.0
2022-11-17 15:20:00,58.31,58.37,58.18,58.2,212676.0,57.4542,57.5134,57.3262,57.3459,212676.0
2022-11-17 15:30:00,58.19,58.47,58.17,58.47,216930.0,57.336,57.6119,57.3163,57.6119,216930.0
2022-11-17 15:40:00,58.47,58.85,58.45,58.81,314474.0,57.6119,57.9863,57.5922,57.9469,314474.0
2022-11-17 15:50:00,58.82,58.85,58.59,58.75,1042666.0,57.9568,57.9863,57.7301,57.8878,1042666.0
2022-11-18 09:30:00,59.56,59.66,58.68,58.71,699787.0,58.6859,58.7844,57.8188,57.8484,699787.0
2022-11-18 09:40:00,58.72,59.03,58.32,59.01,428172.0,57.8582,58.1637,57.4641,58.144,428172.0
2022-11-18 09:50:00,59.01,59.4,58.98,59.09,332632.0,58.144,58.5282,58.1144,58.2228,332632.0
2022-11-18 10:00:00,59.09,59.15,58.57,58.83,479321.0,58.2228,58.2819,57.7104,57.9666,479321.0
2022-11-18 10:10:00,58.84,59.19,58.83,58.95,175900.0,57.9765,58.3213,57.9666,58.0849,175900.0
2022-11-18 10:20:00,58.95,59.22,58.82,59.22,165787.0,58.0849,58.3509,57.9568,58.3509,165787.0
2022-11-18 10:30:00,59.22,59.29,59.01,59.09,290131.0,58.3509,58.4199,58.144,58.2228,290131.0
2022-11-18 10:40:00,59.1,59.24,58.89,59.05,135095.0,58.2326,58.3706,58.0257,58.1834,135095.0
2022-11-18 10:50:00,59.04,59.1,58.59,58.7,168789.0,58.1735,58.2326,57.7301,57.8385,168789.0
2022-11-18 11:00:00,58.7,58.75,58.52,58.59,96442.0,57.8385,57.8878,57.6612,57.7301,96442.0
2022-11-18 11:10:00,58.57,58.78,58.52,58.75,112087.0,57.7104,57.9173,57.6612,57.8878,112087.0
2022-11-18 11:20:00,58.74,58.76,58.5,58.53,116469.0,57.8779,57.8976,57.6415,57.671,116469.0
2022-11-18 11:30:00,58.52,58.6,58.41,58.43,88658.0,57.6612,57.74,57.5528,57.5725,88658.0
2022-11-18 11:40:00,58.45,58.63,58.42,58.48,100014.0,57.5922,57.7695,57.5626,57.6217,100014.0
2022-11-18 11:50:00,58.48,58.61,58.47,58.57,65723.0,57.6217,57.7498,57.6119,57.7104,65723.0
2022-11-18 12:00:00,58.58,58.6,58.41,58.52,69043.0,57.7203,57.74,57.5528,57.6612,69043.0
2022-11-18 12:10:00,58.51,58.56,58.18,58.2,114775.0,57.6513,57.7006,57.3262,57.3459,114775.0
2022-11-18 12:20:00,58.2,58.26,58.1,58.25,123214.0,57.3459,57.405,57.2473,57.3951,123214.0
2022-11-18 12:30:00,58.24,58.31,58.13,58.3,63904.0,57.3853,57.4542,57.2769,57.4444,63904.0
2022-11-18 12:40:00,58.3,58.31,58.16,58.26,130386.0,57.4444,57.4542,57.3064,57.405,130386.0
2022-11-18 12:50:00,58.28,58.33,58.2,58.27,92922.0,57.4247,57.4739,57.3459,57.4148,92922.0
2022-11-18 13:00:00,58.27,58.42,58.22,58.39,91532.0,57.4148,57.5626,57.3656,57.5331,91532.0
2022-11-18 13:10:00,58.39,58.45,58.29,58.33,85383.0,57.5331,57.5922,57.4345,57.4739,85383.0
2022-11-18 13:20:00,58.34,58.51,58.3,58.51,91800.0,57.4838,57.6513,57.4444,57.6513,91800.0
2022-11-18 13:30:00,58.53,58.58,58.31,58.32,119513.0,57.671,57.7203,57.4542,57.4641,119513.0
2022-11-18 13:40:00,58.3,58.33,58.16,58.23,76995.0,57.4444,57.4739,57.3064,57.3754,76995.0
2022-11-18 13:50:00,58.23,58.26,58.15,58.21,93710.0,57.3754,57.405,57.2966,57.3557,93710.0
2022-11-18 14:00:00,58.21,58.46,58.21,58.38,80277.0,57.3557,57.602,57.3557,57.5232,80277.0
2022-11-18 14:10:00,58.38,58.54,58.35,58.48,143892.0,57.5232,57.6809,57.4937,57.6217,143892.0
2022-11-18 14:20:00,58.48,58.56,58.37,58.39,78755.0,57.6217,57.7006,57.5134,57.5331,78755.0
2022-11-18 14:30:00,58.39,58.48,58.24,58.37,70803.0,57.5331,57.6217,57.3853,57.5134,70803.0
2022-11-18 14:40:00,58.36,58.4,58.18,58.23,56376.0,57.5035,57.5429,57.3262,57.3754,56376.0
2022-11-18 14:50:00,58.23,58.35,58.2,58.34,78935.0,57.3754,57.4937,57.3459,57.4838,78935.0
2022-11-18 15:00:00,58.34,58.58,58.32,58.58,125768.0,57.4838,57.7203,57.4641,57.7203,125768.0
2022-11-18 15:10:00,58.58,58.59,58.38,58.46,149435.0,57.7203,57.7301,57.5232,57.602,149435.0
2022-11-18 15:20:00,58.45,58.61,58.34,58.59,232580.0,57.5922,57.7498,57.4838,57.7301,232580.0
2022-11-18 15:30:00,58.6,58.75,58.57,58.73,235438.0,57.74,57.8878,57.7104,57.8681,235438.0
2022-11-18 15:40:00,58.73,58.8,58.57,58.77,229805.0,57.8681,57.9371,57.7104,57.9075,229805.0
2022-11-18 15:50:00,58.77,58.82,58.43,58.57,693118.0,57.9075,57.9568,57.5725,57.7104,693118.0
2022-11-21 09:30:00,57.96,58.02,57.15,57.22,362393.0,57.1094,57.1685,56.3113,56.3802,362393.0
2022-11-21 09:40:00,57.22,57.41,56.88,57.24,355670.0,56.3802,56.5675,56.0452,56.3999,355670.0
2022-11-21 09:50:00,57.24,57.28,57.03,57.16,231212.0,56.3999,56.4394,56.193,56.3211,231212.0
2022-11-21 10:00:00,57.16,57.59,57.11,57.52,429153.0,56.3211,56.7448,56.2719,56.6758,429153.0
2022-11-21 10:10:00,57.54,57.63,57.28,57.33,279717.0,56.6955,56.7842,56.4394,56.4886,279717.0
2022-11-21 10:20:00,57.34,57.34,57.11,57.19,359964.0,56.4985,56.4985,56.2719,56.3507,359964.0
2022-11-21 10:30:00,57.18,57.24,57.0,57.01,192864.0,56.3408,56.3999,56.1635,56.1733,192864.0
2022-11-21 10:40:00,57.01,57.05,56.82,56.96,223848.0,56.1733,56.2127,55.9861,56.1241,223848.0
2022-11-21 10:50:00,56.95,57.22,56.94,57.16,189781.0,56.1142,56.3802,56.1043,56.3211,189781.0
2022-11-21 11:00:00,57.16,57.34,57.01,57.23,176365.0,56.3211,56.4985,56.1733,56.3901,176365.0
2022-11-21 11:10:00,57.23,57.37,57.15,57.23,140499.0,56.3901,56.528,56.3113,56.3901,140499.0
2022-11-21 11:20:00,57.23,57.35,57.12,57.23,120396.0,56.3901,56.5083,56.2817,56.3901,120396.0
2022-11-21 11:30:00,57.24,57.31,57.16,57.2,87362.0,56.3999,56.4689,56.3211,56.3605,87362.0
2022-11-21 11:40:00,57.2,57.34,57.13,57.23,136268.0,56.3605,56.4985,56.2916,56.3901,136268.0
2022-11-21 11:50:00,57.23,57.31,57.05,57.09,137668.0,56.3901,56.4689,56.2127,56.2521,137668.0
2022-11-21 12:00:00,57.11,57.3,57.11,57.21,71898.0,56.2719,56.4591,56.2719,56.3704,71898.0
2022-11-21 12:10:00,57.22,57.31,57.14,57.19,97260.0,56.3802,56.4689,56.3014,56.3507,97260.0
2022-11-21 12:20:00,57.18,57.24,57.14,57.17,68171.0,56.3408,56.3999,56.3014,56.331,68171.0
2022-11-21 12:30:00,57.16,57.28,57.06,57.2,132617.0,56.3211,56.4394,56.2226,56.3605,132617.0
2022-11-21 12:40:00,57.19,57.29,57.15,57.2,70563.0,56.3507,56.4492,56.3113,56.3605,70563.0
2022-11-21 12:50:00,57.2,57.24,57.11,57.13,66388.0,56.3605,56.3999,56.2719,56.2916,66388.0
2022-11-21 13:00:00,57.13,57.34,57.12,57.29,56153.0,56.2916,56.4985,56.2817,56.4492,56153.0
2022-11-21 13:10:00,57.31,57.49,57.31,57.47,70988.0,56.4689,56.6463,56.4689,56.6266,70988.0
2022-11-21 13:20:00,57.48,57.51,57.31,57.34,53151.0,56.6364,56.666,56.4689,56.4985,53151.0
2022-11-21 13:30:00,57.35,57.49,57.27,57.46,60720.0,56.5083,56.6463,56.4295,56.6167,60720.0
2022-11-21 13:40:00,57.46,57.47,57.28,57.3,69579.0,56.6167,56.6266,56.4394,56.4591,69579.0
2022-11-21 13:50:00,57.29,57.34,57.19,57.2,58634.0,56.4492,56.4985,56.3507,56.3605,58634.0
2022-11-21 14:00:00,57.2,57.33,57.19,57.28,52519.0,56.3605,56.4886,56.3507,56.4394,52519.0
2022-11-21 14:10:00,57.29,57.34,57.22,57.28,44113.0,56.4492,56.4985,56.3802,56.4394,44113.0
2022-11-21 14:20:00,57.27,57.27,57.07,57.11,58449.0,56.4295,56.4295,56.2324,56.2719,58449.0
2022-11-21 14:30:00,57.11,57.2,57.1,57.2,71529.0,56.2719,56.3605,56.262,56.3605,71529.0
2022-11-21 14:40:00,57.19,57.2,57.05,57.1,83841.0,56.3507,56.3605,56.2127,56.262,83841.0
2022-11-21 14:50:00,57.11,57.22,57.09,57.09,98993.0,56.2719,56.3802,56.2521,56.2521,98993.0
2022-11-21 15:00:00,57.09,57.2,57.07,57.13,75838.0,56.2521,56.3605,56.2324,56.2916,75838.0
2022-11-21 15:10:00,57.12,57.19,57.06,57.17,140891.0,56.2817,56.3507,56.2226,56.331,140891.0
2022-11-21 15:20:00,57.16,57.22,57.05,57.09,131987.0,56.3211,56.3802,56.2127,56.2521,131987.0
2022-11-21 15:30:00,57.09,57.21,57.06,57.13,198396.0,56.2521,56.3704,56.2226,56.2916,198396.0
2022-11-21 15:40:00,57.13,57.27,57.03,57.22,271363.0,56.2916,56.4295,56.193,56.3802,271363.0
2022-11-21 15:50:00,57.22,57.32,57.13,57.16,797376.0,56.3802,56.4788,56.2916,56.3211,797376.0
2022-11-22 09:30:00,57.5,57.71,57.17,57.18,256656.0,56.6561,56.863,56.331,56.3408,256656.0
2022-11-22 09:40:00,57.19,57.28,56.98,57.08,371410.0,56.3507,56.4394,56.1438,56.2423,371410.0
2022-11-22 09:50:00,57.05,57.48,57.03,57.36,289099.0,56.2127,56.6364,56.193,56.5182,289099.0
2022-11-22 10:00:00,57.35,57.41,57.07,57.12,271701.0,56.5083,56.5675,56.2324,56.2817,271701.0
2022-11-22 10:10:00,57.13,57.4,57.01,57.37,167401.0,56.2916,56.5576,56.1733,56.528,167401.0
2022-11-22 10:20:00,57.37,57.63,57.36,57.57,201821.0,56.528,56.7842,56.5182,56.7251,201821.0
2022-11-22 10:30:00,57.58,57.73,57.48,57.58,137370.0,56.735,56.8828,56.6364,56.735,137370.0
2022-11-22 10:40:00,57.58,57.91,57.52,57.89,197675.0,56.735,57.0601,56.6758,57.0404,197675.0
2022-11-22 10:50:00,57.89,58.11,57.77,58.03,243055.0,57.0404,57.2572,56.9222,57.1784,243055.0
2022-11-22 11:00:00,58.03,58.03,57.85,57.95,166707.0,57.1784,57.1784,57.001,57.0995,166707.0
2022-11-22 11:10:00,57.96,58.08,57.8,57.93,95297.0,57.1094,57.2276,56.9517,57.0798,95297.0
2022-11-22 11:20:00,57.93,57.97,57.78,57.87,101250.0,57.0798,57.1192,56.932,57.0207,101250.0
2022-11-22 11:30:00,57.87,58.06,57.82,58.03,89107.0,57.0207,57.2079,56.9714,57.1784,89107.0
2022-11-22 11:40:00,58.03,58.1,57.88,57.94,61103.0,57.1784,57.2473,57.0306,57.0897,61103.0
2022-11-22 11:50:00,57.94,58.07,57.89,58.01,60480.0,57.0897,57.2178,57.0404,57.1586,60480.0
2022-11-22 12:00:00,58.02,58.06,57.82,57.98,189682.0,57.1685,57.2079,56.9714,57.1291,189682.0
2022-11-22 12:10:00,57.99,58.07,57.97,58.0,74495.0,57.1389,57.2178,57.1192,57.1488,74495.0
2022-11-22 12:20:00,57.98,58.01,57.87,57.91,47827.0,57.1291,57.1586,57.0207,57.0601,47827.0
2022-11-22 12:30:00,57.91,57.97,57.87,57.93,43404.0,57.0601,57.1192,57.0207,57.0798,43404.0
2022-11-22 12:40:00,57.91,57.95,57.78,57.88,53353.0,57.0601,57.0995,56.932,57.0306,53353.0
2022-11-22 12:50:00,57.87,57.88,57.74,57.82,67415.0,57.0207,57.0306,56.8926,56.9714,67415.0
2022-11-22 13:00:00,57.82,57.89,57.73,57.88,60247.0,56.9714,57.0404,56.8828,57.0306,60247.0
2022-11-22 13:10:00,57.87,58.02,57.86,57.98,82130.0,57.0207,57.1685,57.0108,57.1291,82130.0
2022-11-22 13:20:00,57.97,57.99,57.89,57.92,49131.0,57.1192,57.1389,57.0404,57.07,49131.0
2022-11-22 13:30:00,57.93,58.0,57.91,57.93,56625.0,57.0798,57.1488,57.0601,57.0798,56625.0
2022-11-22 13:40:00,57.93,58.01,57.87,57.9,66768.0,57.0798,57.1586,57.0207,57.0503,66768.0
2022-11-22 13:50:00,57.91,57.97,57.83,57.92,57007.0,57.0601,57.1192,56.9813,57.07,57007.0
2022-11-22 14:00:00,57.92,57.94,57.77,57.78,44204.0,57.07,57.0897,56.9222,56.932,44204.0
2022-11-22 14:10:00,57.78,57.88,57.77,57.84,49218.0,56.932,57.0306,56.9222,56.9911,49218.0
2022-11-22 14:20:00,57.84,57.9,57.83,57.86,46346.0,56.9911,57.0503,56.9813,57.0108,46346.0
2022-11-22 14:30:00,57.86,57.93,57.81,57.92,42379.0,57.0108,57.0798,56.9616,57.07,42379.0
2022-11-22 14:40:00,57.91,57.92,57.82,57.89,48222.0,57.0601,57.07,56.9714,57.0404,48222.0
2022-11-22 14:50:00,57.89,57.94,57.89,57.89,80655.0,57.0404,57.0897,57.0404,57.0404,80655.0
2022-11-22 15:00:00,57.89,57.94,57.88,57.94,73447.0,57.0404,57.0897,57.0306,57.0897,73447.0
2022-11-22 15:10:00,57.95,58.06,57.93,57.99,166713.0,57.0995,57.2079,57.0798,57.1389,166713.0
2022-11-22 15:20:00,57.99,58.04,57.99,58.04,134943.0,57.1389,57.1882,57.1389,57.1882,134943.0
2022-11-22 15:30:00,58.04,58.23,58.02,58.19,145085.0,57.1882,57.3754,57.1685,57.336,145085.0
2022-11-22 15:40:00,58.19,58.46,58.16,58.44,292517.0,57.336,57.602,57.3064,57.5823,292517.0
2022-11-22 15:50:00,58.45,58.68,58.36,58.62,935443.0,57.5922,57.8188,57.5035,57.7597,935443.0
2022-11-23 09:30:00,58.24,58.82,58.24,58.81,303084.0,57.3853,57.9568,57.3853,57.9469,303084.0
2022-11-23 09:40:00,58.79,58.87,58.53,58.7,226514.0,57.9272,58.006,57.671,57.8385,226514.0
2022-11-23 09:50:00,58.69,58.83,58.59,58.63,165910.0,57.8287,57.9666,57.7301,57.7695,165910.0
2022-11-23 10:00:00,58.64,58.82,58.49,58.69,344744.0,57.7794,57.9568,57.6316,57.8287,344744.0
2022-11-23 10:10:00,58.67,58.81,58.56,58.61,144349.0,57.809,57.9469,57.7006,57.7498,144349.0
2022-11-23 10:20:00,58.62,58.78,58.46,58.66,151746.0,57.7597,57.9173,57.602,57.7991,151746.0
2022-11-23 10:30:00,58.66,59.06,58.63,58.67,279097.0,57.7991,58.1932,57.7695,57.809,279097.0
2022-11-23 10:40:00,58.67,58.72,58.52,58.63,131127.0,57.809,57.8582,57.6612,57.7695,131127.0
2022-11-23 10:50:00,58.63,58.7,58.5,58.67,97718.0,57.7695,57.8385,57.6415,57.809,97718.0
2022-11-23 11:00:00,58.68,58.79,58.53,58.67,115425.0,57.8188,57.9272,57.671,57.809,115425.0
2022-11-23 11:10:00,58.66,58.68,58.37,58.43,103246.0,57.7991,57.8188,57.5134,57.5725,103246.0
2022-11-23 11:20:00,58.46,58.6,58.34,58.44,77411.0,57.602,57.74,57.4838,57.5823,77411.0
2022-11-23 11:30:00,58.43,58.53,58.33,58.49,143174.0,57.5725,57.671,57.4739,57.6316,143174.0
2022-11-23 11:40:00,58.49,58.5,58.27,58.27,255863.0,57.6316,57.6415,57.4148,57.4148,255863.0
2022-11-23 11:50:00,58.29,58.47,58.08,58.12,118267.0,57.4345,57.6119,57.2276,57.267,118267.0
2022-11-23 12:00:00,58.12,58.28,58.09,58.24,121712.0,57.267,57.4247,57.2375,57.3853,121712.0
2022-11-23 12:10:00,58.24,58.28,58.08,58.21,96604.0,57.3853,57.4247,57.2276,57.3557,96604.0
2022-11-23 12:20:00,58.21,58.28,58.14,58.16,86807.0,57.3557,57.4247,57.2867,57.3064,86807.0
2022-11-23 12:30:00,58.17,58.29,58.13,58.23,101998.0,57.3163,57.4345,57.2769,57.3754,101998.0
2022-11-23 12:40:00,58.23,58.24,58.04,58.16,150107.0,57.3754,57.3853,57.1882,57.3064,150107.0
2022-11-23 12:50:00,58.16,58.17,57.75,57.9,194165.0,57.3064,57.3163,56.9025,57.0503,194165.0
2022-11-23 13:00:00,57.89,57.97,57.83,57.93,69814.0,57.0404,57.1192,56.9813,57.0798,69814.0
2022-11-23 13:10:00,57.92,57.98,57.86,57.95,68595.0,57.07,57.1291,57.0108,57.0995,68595.0
2022-11-23 13:20:00,57.95,58.19,57.94,58.19,122274.0,57.0995,57.336,57.0897,57.336,122274.0
2022-11-23 13:30:00,58.19,58.21,58.11,58.12,85778.0,57.336,57.3557,57.2572,57.267,85778.0
2022-11-23 13:40:00,58.11,58.14,58.06,58.06,52778.0,57.2572,57.2867,57.2079,57.2079,52778.0
2022-11-23 13:50:00,58.07,58.12,58.01,58.1,49193.0,57.2178,57.267,57.1586,57.2473,49193.0
2022-11-23 14:00:00,58.1,58.63,57.96,58.48,266341.0,57.2473,57.7695,57.1094,57.6217,266341.0
2022-11-23 14:10:00,58.49,58.54,58.3,58.44,110216.0,57.6316,57.6809,57.4444,57.5823,110216.0
2022-11-23 14:20:00,58.44,58.76,58.44,58.63,128136.0,57.5823,57.8976,57.5823,57.7695,128136.0
2022-11-23 14:30:00,58.64,58.65,58.47,58.58,98571.0,57.7794,57.7893,57.6119,57.7203,98571.0
2022-11-23 14:40:00,58.56,58.82,58.56,58.77,100119.0,57.7006,57.9568,57.7006,57.9075,100119.0
2022-11-23 14:50:00,58.77,58.8,58.67,58.76,111175.0,57.9075,57.9371,57.809,57.8976,111175.0
2022-11-23 15:00:00,58.76,58.88,58.64,58.85,131471.0,57.8976,58.0159,57.7794,57.9863,131471.0
2022-11-23 15:10:00,58.85,59.01,58.8,58.98,137199.0,57.9863,58.144,57.9371,58.1144,137199.0
2022-11-23 15:20:00,58.98,58.98,58.85,58.91,125679.0,58.1144,58.1144,57.9863,58.0454,125679.0
2022-11-23 15:30:00,58.92,58.92,58.85,58.89,181689.0,58.0553,58.0553,57.9863,58.0257,181689.0
2022-11-23 15:40:00,58.9,58.94,58.83,58.88,240535.0,58.0356,58.075,57.9666,58.0159,240535.0
2022-11-23 15:50:00,58.88,58.96,58.86,58.96,614822.0,58.0159,58.0947,57.9962,58.0947,614822.0
2022-11-25 09:30:00,58.67,59.04,58.42,58.8,467202.0,57.809,58.1735,57.5626,57.9371,467202.0
2022-11-25 09:40:00,58.8,58.96,58.56,58.65,222049.0,57.9371,58.0947,57.7006,57.7893,222049.0
2022-11-25 09:50:00,58.67,58.8,58.51,58.65,151886.0,57.809,57.9371,57.6513,57.7893,151886.0
2022-11-25 10:00:00,58.65,58.94,58.54,58.88,136226.0,57.7893,58.075,57.6809,58.0159,136226.0
2022-11-25 10:10:00,58.88,59.08,58.81,58.92,135646.0,58.0159,58.2129,57.9469,58.0553,135646.0
2022-11-25 10:20:00,58.9,58.98,58.8,58.92,96714.0,58.0356,58.1144,57.9371,58.0553,96714.0
2022-11-25 10:30:00,58.92,58.96,58.74,58.77,63161.0,58.0553,58.0947,57.8779,57.9075,63161.0
2022-11-25 10:40:00,58.78,59.04,58.77,59.0,73188.0,57.9173,58.1735,57.9075,58.1341,73188.0
2022-11-25 10:50:00,58.98,59.11,58.93,59.09,103930.0,58.1144,58.2425,58.0651,58.2228,103930.0
2022-11-25 11:00:00,59.11,59.13,59.03,59.08,78944.0,58.2425,58.2622,58.1637,58.2129,78944.0
2022-11-25 11:10:00,59.08,59.13,58.96,59.1,85628.0,58.2129,58.2622,58.0947,58.2326,85628.0
2022-11-25 11:20:00,59.1,59.11,58.96,58.99,95235.0,58.2326,58.2425,58.0947,58.1243,95235.0
2022-11-25 11:30:00,59.0,59.04,58.92,58.96,88023.0,58.1341,58.1735,58.0553,58.0947,88023.0
2022-11-25 11:40:00,58.96,59.04,58.89,59.0,68795.0,58.0947,58.1735,58.0257,58.1341,68795.0
2022-11-25 11:50:00,59.0,59.03,58.9,58.94,75494.0,58.1341,58.1637,58.0356,58.075,75494.0
2022-11-25 12:00:00,58.94,58.94,58.79,58.82,73650.0,58.075,58.075,57.9272,57.9568,73650.0
2022-11-25 12:10:00,58.82,58.88,58.77,58.81,62792.0,57.9568,58.0159,57.9075,57.9469,62792.0
2022-11-25 12:20:00,58.82,58.82,58.73,58.82,55897.0,57.9568,57.9568,57.8681,57.9568,55897.0
2022-11-25 12:30:00,58.82,58.82,58.65,58.69,110662.0,57.9568,57.9568,57.7893,57.8287,110662.0
2022-11-25 12:40:00,58.7,58.75,58.61,58.63,111929.0,57.8385,57.8878,57.7498,57.7695,111929.0
2022-11-25 12:50:00,58.64,58.67,58.39,58.44,517212.0,57.7794,57.809,57.5331,57.5823,517212.0
2022-11-28 09:30:00,57.35,57.49,56.76,57.09,767967.0,56.5083,56.6463,55.927,56.2521,767967.0
2022-11-28 09:40:00,57.1,57.76,57.04,57.38,538425.0,56.262,56.9123,56.2029,56.5379,538425.0
2022-11-28 09:50:00,57.36,57.4,57.17,57.25,281812.0,56.5182,56.5576,56.331,56.4098,281812.0
2022-11-28 10:00:00,57.25,57.53,56.95,57.42,782155.0,56.4098,56.6857,56.1142,56.5773,782155.0
2022-11-28 10:10:00,57.41,57.41,56.96,57.02,194755.0,56.5675,56.5675,56.1241,56.1832,194755.0
2022-11-28 10:20:00,57.02,57.14,56.72,56.84,288225.0,56.1832,56.3014,55.8876,56.0058,288225.0
2022-11-28 10:30:00,56.84,56.92,56.7,56.81,190312.0,56.0058,56.0846,55.8679,55.9763,190312.0
2022-11-28 10:40:00,56.81,56.88,56.73,56.76,303199.0,55.9763,56.0452,55.8974,55.927,303199.0
2022-11-28 10:50:00,56.76,56.8,56.49,56.51,344200.0,55.927,55.9664,55.661,55.6807,344200.0
2022-11-28 11:00:00,56.51,56.6,56.39,56.45,219053.0,55.6807,55.7693,55.5624,55.6215,219053.0
2022-11-28 11:10:00,56.45,56.64,56.37,56.47,128442.0,55.6215,55.8088,55.5427,55.6412,128442.0
2022-11-28 11:20:00,56.46,56.54,56.36,56.38,166132.0,55.6314,55.7102,55.5329,55.5526,166132.0
2022-11-28 11:30:00,56.38,56.5,56.33,56.39,276283.0,55.5526,55.6708,55.5033,55.5624,276283.0
2022-11-28 11:40:00,56.39,56.5,56.31,56.38,137800.0,55.5624,55.6708,55.4836,55.5526,137800.0
2022-11-28 11:50:00,56.38,56.43,56.26,56.31,136566.0,55.5526,55.6018,55.4343,55.4836,136566.0
2022-11-28 12:00:00,56.31,56.45,56.07,56.12,165202.0,55.4836,55.6215,55.2471,55.2964,165202.0
2022-11-28 12:10:00,56.12,56.43,56.1,56.42,146878.0,55.2964,55.6018,55.2767,55.592,146878.0
2022-11-28 12:20:00,56.42,56.43,56.35,56.35,76822.0,55.592,55.6018,55.523,55.523,76822.0
2022-11-28 12:30:00,56.36,56.45,56.34,56.38,66747.0,55.5329,55.6215,55.5132,55.5526,66747.0
2022-11-28 12:40:00,56.37,56.38,56.29,56.31,98203.0,55.5427,55.5526,55.4639,55.4836,98203.0
2022-11-28 12:50:00,56.32,56.32,56.17,56.24,142285.0,55.4934,55.4934,55.3456,55.4146,142285.0
2022-11-28 13:00:00,56.24,56.33,56.21,56.29,123350.0,55.4146,55.5033,55.3851,55.4639,123350.0
2022-11-28 13:10:00,56.29,56.35,56.22,56.33,117547.0,55.4639,55.523,55.3949,55.5033,117547.0
2022-11-28 13:20:00,56.33,56.43,56.27,56.3,120453.0,55.5033,55.6018,55.4442,55.4737,120453.0
2022-11-28 13:30:00,56.29,56.32,56.2,56.29,123696.0,55.4639,55.4934,55.3752,55.4639,123696.0
2022-11-28 13:40:00,56.28,56.32,56.16,56.23,149344.0,55.454,55.4934,55.3358,55.4048,149344.0
2022-11-28 13:50:00,56.22,56.26,56.01,56.07,172696.0,55.3949,55.4343,55.188,55.2471,172696.0
2022-11-28 14:00:00,56.07,56.08,55.94,55.95,162012.0,55.2471,55.257,55.119,55.1289,162012.0
2022-11-28 14:10:00,55.94,55.99,55.86,55.92,132709.0,55.119,55.1683,55.0402,55.0993,132709.0
2022-11-28 14:20:00,55.93,55.93,55.81,55.82,178787.0,55.1092,55.1092,54.9909,55.0008,178787.0
2022-11-28 14:30:00,55.81,55.84,55.73,55.75,155256.0,54.9909,55.0205,54.9121,54.9318,155256.0
2022-11-28 14:40:00,55.76,55.87,55.71,55.82,139736.0,54.9417,55.0501,54.8924,55.0008,139736.0
2022-11-28 14:50:00,55.81,55.93,55.78,55.87,160054.0,54.9909,55.1092,54.9614,55.0501,160054.0
2022-11-28 15:00:00,55.88,55.9,55.72,55.73,229894.0,55.0599,55.0796,54.9023,54.9121,229894.0
2022-11-28 15:10:00,55.73,55.74,55.54,55.61,258645.0,54.9121,54.922,54.7249,54.7939,258645.0
2022-11-28 15:20:00,55.61,55.65,55.55,55.62,243288.0,54.7939,54.8333,54.7347,54.8037,243288.0
2022-11-28 15:30:00,55.62,55.65,55.47,55.51,359872.0,54.8037,54.8333,54.6559,54.6953,359872.0
2022-11-28 15:40:00,55.51,55.7,55.5,55.66,512419.0,54.6953,54.8825,54.6855,54.8431,512419.0
2022-11-28 15:50:00,55.66,55.84,55.66,55.76,1648996.0,54.8431,55.0205,54.8431,54.9417,1648996.0
2022-11-29 09:30:00,55.87,56.07,55.33,55.8,550499.0,55.0501,55.2471,54.518,54.9811,550499.0
2022-11-29 09:40:00,55.82,56.15,55.66,56.08,359474.0,55.0008,55.3259,54.8431,55.257,359474.0
2022-11-29 09:50:00,56.07,56.44,55.84,56.02,447823.0,55.2471,55.6117,55.0205,55.1979,447823.0
2022-11-29 10:00:00,56.01,56.22,55.98,56.14,255765.0,55.188,55.3949,55.1584,55.3161,255765.0
2022-11-29 10:10:00,56.14,56.21,55.88,56.11,148292.0,55.3161,55.3851,55.0599,55.2865,148292.0
2022-11-29 10:20:00,56.12,56.24,56.06,56.19,189083.0,55.2964,55.4146,55.2373,55.3654,189083.0
2022-11-29 10:30:00,56.2,56.49,56.19,56.46,258583.0,55.3752,55.661,55.3654,55.6314,258583.0
2022-11-29 10:40:00,56.46,56.52,56.35,56.39,155097.0,55.6314,55.6905,55.523,55.5624,155097.0
2022-11-29 10:50:00,56.38,56.49,56.27,56.4,131266.0,55.5526,55.661,55.4442,55.5723,131266.0
2022-11-29 11:00:00,56.4,56.4,55.84,55.84,223427.0,55.5723,55.5723,55.0205,55.0205,223427.0
2022-11-29 11:10:00,55.84,55.91,55.51,55.52,332634.0,55.0205,55.0895,54.6953,54.7052,332634.0
2022-11-29 11:20:00,55.53,55.58,55.28,55.32,422859.0,54.715,54.7643,54.4687,54.5081,422859.0
2022-11-29 11:30:00,55.32,55.47,55.25,55.45,134835.0,54.5081,54.6559,54.4392,54.6362,134835.0
2022-11-29 11:40:00,55.46,55.54,55.38,55.47,143367.0,54.6461,54.7249,54.5672,54.6559,143367.0
2022-11-29 11:50:00,55.47,55.68,55.4,55.66,145728.0,54.6559,54.8628,54.587,54.8431,145728.0
2022-11-29 12:00:00,55.65,55.67,55.53,55.57,135924.0,54.8333,54.853,54.715,54.7545,135924.0
2022-11-29 12:10:00,55.56,55.66,55.51,55.59,94390.0,54.7446,54.8431,54.6953,54.7742,94390.0
2022-11-29 12:20:00,55.59,55.59,55.41,55.47,86499.0,54.7742,54.7742,54.5968,54.6559,86499.0
2022-11-29 12:30:00,55.47,55.6,55.4,55.53,107569.0,54.6559,54.784,54.587,54.715,107569.0
2022-11-29 12:40:00,55.52,55.54,55.41,55.47,104786.0,54.7052,54.7249,54.5968,54.6559,104786.0
2022-11-29 12:50:00,55.47,55.59,55.47,55.49,135912.0,54.6559,54.7742,54.6559,54.6756,135912.0
2022-11-29 13:00:00,55.5,55.52,55.42,55.45,93553.0,54.6855,54.7052,54.6067,54.6362,93553.0
2022-11-29 13:10:00,55.45,55.54,55.31,55.37,125178.0,54.6362,54.7249,54.4983,54.5574,125178.0
2022-11-29 13:20:00,55.37,55.38,55.1,55.11,213158.0,54.5574,54.5672,54.2914,54.3012,213158.0
2022-11-29 13:30:00,55.12,55.14,55.04,55.1,183254.0,54.3111,54.3308,54.2322,54.2914,183254.0
2022-11-29 13:40:00,55.09,55.14,55.02,55.1,158967.0,54.2815,54.3308,54.2125,54.2914,158967.0
2022-11-29 13:50:00,55.1,55.16,55.05,55.14,188711.0,54.2914,54.3505,54.2421,54.3308,188711.0
2022-11-29 14:00:00,55.14,55.27,55.12,55.19,223306.0,54.3308,54.4589,54.3111,54.38,223306.0
2022-11-29 14:10:00,55.19,55.21,55.05,55.13,126725.0,54.38,54.3997,54.2421,54.3209,126725.0
2022-11-29 14:20:00,55.13,55.16,55.01,55.01,129835.0,54.3209,54.3505,54.2027,54.2027,129835.0
2022-11-29 14:30:00,55.02,55.02,54.93,55.01,215163.0,54.2125,54.2125,54.1238,54.2027,215163.0
2022-11-29 14:40:00,55.02,55.06,54.93,54.97,128905.0,54.2125,54.2519,54.1238,54.1633,128905.0
2022-11-29 14:50:00,54.96,55.0,54.94,55.0,138915.0,54.1534,54.1928,54.1337,54.1928,138915.0
2022-11-29 15:00:00,55.0,55.04,54.9,55.0,165619.0,54.1928,54.2322,54.0943,54.1928,165619.0
2022-11-29 15:10:00,55.0,55.01,54.88,54.91,161264.0,54.1928,54.2027,54.0746,54.1041,161264.0
2022-11-29 15:20:00,54.91,54.99,54.77,54.9,241254.0,54.1041,54.183,53.9662,54.0943,241254.0
2022-11-29 15:30:00,54.9,55.07,54.86,55.03,277563.0,54.0943,54.2618,54.0549,54.2224,277563.0
2022-11-29 15:40:00,55.02,55.12,54.96,55.07,424688.0,54.2125,54.3111,54.1534,54.2618,424688.0
2022-11-29 15:50:00,55.07,55.18,54.96,55.13,1194353.0,54.2618,54.3702,54.1534,54.3209,1194353.0
2022-11-30 09:30:00,53.58,54.61,53.58,54.1,1158501.0,52.7937,53.8085,52.7937,53.306,1158501.0
2022-11-30 09:40:00,54.09,54.1,53.11,53.4,787675.0,53.2962,53.306,52.3306,52.6163,787675.0
2022-11-30 09:50:00,53.41,53.43,52.64,52.8,983140.0,52.6262,52.6459,51.8675,52.0251,983140.0
2022-11-30 10:00:00,52.83,53.11,52.61,53.05,721018.0,52.0547,52.3306,51.8379,52.2714,721018.0
2022-11-30 10:10:00,53.05,53.2,52.88,53.19,632642.0,52.2714,52.4192,52.1039,52.4094,632642.0
2022-11-30 10:20:00,53.18,53.2,52.97,53.16,494079.0,52.3995,52.4192,52.1926,52.3798,494079.0
2022-11-30 10:30:00,53.16,53.49,52.91,53.49,820460.0,52.3798,52.705,52.1335,52.705,820460.0
2022-11-30 10:40:00,53.48,53.59,53.43,53.52,263877.0,52.6951,52.8035,52.6459,52.7345,263877.0
2022-11-30 10:50:00,53.51,53.68,53.42,53.65,369381.0,52.7247,52.8922,52.636,52.8626,369381.0
2022-11-30 11:00:00,53.65,54.02,53.6,53.96,385851.0,52.8626,53.2272,52.8134,53.1681,385851.0
2022-11-30 11:10:00,53.96,54.27,53.95,54.26,400031.0,53.1681,53.4735,53.1582,53.4637,400031.0
2022-11-30 11:20:00,54.27,54.42,54.07,54.41,458566.0,53.4735,53.6213,53.2765,53.6115,458566.0
2022-11-30 11:30:00,54.41,54.69,54.13,54.63,475488.0,53.6115,53.8874,53.3356,53.8283,475488.0
2022-11-30 11:40:00,54.62,54.77,54.57,54.73,251419.0,53.8184,53.9662,53.7691,53.9268,251419.0
2022-11-30 11:50:00,54.74,54.91,54.52,54.54,774936.0,53.9366,54.1041,53.7199,53.7396,774936.0
2022-11-30 12:00:00,54.53,54.68,54.51,54.57,354619.0,53.7297,53.8775,53.71,53.7691,354619.0
2022-11-30 12:10:00,54.57,54.61,54.44,54.45,245066.0,53.7691,53.8085,53.641,53.6509,245066.0
2022-11-30 12:20:00,54.46,54.46,54.21,54.26,669583.0,53.6607,53.6607,53.4144,53.4637,669583.0
2022-11-30 12:30:00,54.26,54.26,54.0,54.05,541787.0,53.4637,53.4637,53.2075,53.2568,541787.0
2022-11-30 12:40:00,54.05,54.17,53.98,54.11,302310.0,53.2568,53.375,53.1878,53.3159,302310.0
2022-11-30 12:50:00,54.11,54.37,54.1,54.35,235821.0,53.3159,53.5721,53.306,53.5524,235821.0
2022-11-30 13:00:00,54.35,54.51,54.26,54.48,183369.0,53.5524,53.71,53.4637,53.6805,183369.0
2022-11-30 13:10:00,54.49,54.52,54.31,54.31,134601.0,53.6903,53.7199,53.5129,53.5129,134601.0
2022-11-30 13:20:00,54.3,54.4,54.26,54.4,84161.0,53.5031,53.6016,53.4637,53.6016,84161.0
2022-11-30 13:30:00,54.41,55.18,54.23,55.17,680673.0,53.6115,54.3702,53.4341,54.3603,680673.0
2022-11-30 13:40:00,55.17,55.29,54.72,55.12,522650.0,54.3603,54.4786,53.9169,54.3111,522650.0
2022-11-30 13:50:00,55.13,55.54,55.0,55.48,715125.0,54.3209,54.7249,54.1928,54.6658,715125.0
2022-11-30 14:00:00,55.47,55.95,55.45,55.88,517644.0,54.6559,55.1289,54.6362,55.0599,517644.0
2022-11-30 14:10:00,55.88,56.79,55.85,56.74,876896.0,55.0599,55.9566,55.0303,55.9073,876896.0
2022-11-30 14:20:00,56.74,56.97,56.47,56.85,868170.0,55.9073,56.1339,55.6412,56.0157,868170.0
2022-11-30 14:30:00,56.86,56.89,56.68,56.84,521608.0,56.0255,56.0551,55.8482,56.0058,521608.0
2022-11-30 14:40:00,56.85,56.94,56.63,56.75,599588.0,56.0157,56.1043,55.7989,55.9171,599588.0
2022-11-30 14:50:00,56.75,56.91,56.6,56.65,326069.0,55.9171,56.0748,55.7693,55.8186,326069.0
2022-11-30 15:00:00,56.66,56.85,56.55,56.84,168764.0,55.8285,56.0157,55.7201,56.0058,168764.0
2022-11-30 15:10:00,56.84,56.96,56.77,56.89,265396.0,56.0058,56.1241,55.9368,56.0551,265396.0
2022-11-30 15:20:00,56.88,57.26,56.87,57.15,607832.0,56.0452,56.4197,56.0354,56.3113,607832.0
2022-11-30 15:30:00,57.14,57.37,57.1,57.22,788265.0,56.3014,56.528,56.262,56.3802,788265.0
2022-11-30 15:40:00,57.22,57.3,57.1,57.22,559298.0,56.3802,56.4591,56.262,56.3802,559298.0
2022-11-30 15:50:00,57.22,57.68,56.97,57.66,2004976.0,56.3802,56.8335,56.1339,56.8138,2004976.0
2022-12-01 09:30:00,57.77,57.92,57.15,57.18,947698.0,56.9222,57.07,56.3113,56.3408,947698.0
2022-12-01 09:40:00,57.17,57.22,56.41,56.82,707740.0,56.331,56.3802,55.5821,55.9861,707740.0
2022-12-01 09:50:00,56.81,57.0,55.99,56.04,714789.0,55.9763,56.1635,55.1683,55.2176,714789.0
2022-12-01 10:00:00,56.07,56.26,55.91,55.92,522714.0,55.2471,55.4343,55.0895,55.0993,522714.0
2022-12-01 10:10:00,55.92,56.07,55.1,55.4,749756.0,55.0993,55.2471,54.2914,54.587,749756.0
2022-12-01 10:20:00,55.42,55.65,55.4,55.45,525732.0,54.6067,54.8333,54.587,54.6362,525732.0
2022-12-01 10:30:00,55.45,55.62,55.34,55.57,650756.0,54.6362,54.8037,54.5278,54.7545,650756.0
2022-12-01 10:40:00,55.56,55.69,55.46,55.63,321169.0,54.7446,54.8727,54.6461,54.8136,321169.0
2022-12-01 10:50:00,55.63,55.97,55.62,55.93,377450.0,54.8136,55.1486,54.8037,55.1092,377450.0
2022-12-01 11:00:00,55.93,56.19,55.83,56.18,479517.0,55.1092,55.3654,55.0106,55.3555,479517.0
2022-12-01 11:10:00,56.18,56.25,55.74,55.8,578412.0,55.3555,55.4245,54.922,54.9811,578412.0
2022-12-01 11:20:00,55.79,56.03,55.75,55.93,249569.0,54.9712,55.2077,54.9318,55.1092,249569.0
2022-12-01 11:30:00,55.93,56.31,55.93,56.27,344090.0,55.1092,55.4836,55.1092,55.4442,344090.0
2022-12-01 11:40:00,56.28,56.45,55.98,56.03,279166.0,55.454,55.6215,55.1584,55.2077,279166.0
2022-12-01 11:50:00,56.04,56.1,55.76,55.78,170910.0,55.2176,55.2767,54.9417,54.9614,170910.0
2022-12-01 12:00:00,55.77,55.8,55.39,55.41,269174.0,54.9515,54.9811,54.5771,54.5968,269174.0
2022-12-01 12:10:00,55.41,55.53,55.36,55.36,149461.0,54.5968,54.715,54.5475,54.5475,149461.0
2022-12-01 12:20:00,55.37,55.57,55.36,55.55,233429.0,54.5574,54.7545,54.5475,54.7347,233429.0
2022-12-01 12:30:00,55.55,55.87,55.52,55.78,298198.0,54.7347,55.0501,54.7052,54.9614,298198.0
2022-12-01 12:40:00,55.78,55.83,55.58,55.59,212664.0,54.9614,55.0106,54.7643,54.7742,212664.0
2022-12-01 12:50:00,55.58,55.6,55.37,55.56,225315.0,54.7643,54.784,54.5574,54.7446,225315.0
2022-12-01 13:00:00,55.57,55.74,55.51,55.65,150269.0,54.7545,54.922,54.6953,54.8333,150269.0
2022-12-01 13:10:00,55.65,55.73,55.39,55.39,189300.0,54.8333,54.9121,54.5771,54.5771,189300.0
2022-12-01 13:20:00,55.39,55.45,55.25,55.38,284215.0,54.5771,54.6362,54.4392,54.5672,284215.0
2022-12-01 13:30:00,55.38,55.51,55.36,55.38,139367.0,54.5672,54.6953,54.5475,54.5672,139367.0
2022-12-01 13:40:00,55.38,55.6,55.37,55.51,125888.0,54.5672,54.784,54.5574,54.6953,125888.0
2022-12-01 13:50:00,55.51,55.52,55.34,55.45,282877.0,54.6953,54.7052,54.5278,54.6362,282877.0
2022-12-01 14:00:00,55.45,55.48,55.19,55.23,237162.0,54.6362,54.6658,54.38,54.4194,237162.0
2022-12-01 14:10:00,55.24,55.32,55.19,55.22,234351.0,54.4293,54.5081,54.38,54.4096,234351.0
2022-12-01 14:20:00,55.22,55.45,55.19,55.45,209705.0,54.4096,54.6362,54.38,54.6362,209705.0
2022-12-01 14:30:00,55.45,55.53,55.4,55.5,219806.0,54.6362,54.715,54.587,54.6855,219806.0
2022-12-01 14:40:00,55.5,55.63,55.45,55.62,289050.0,54.6855,54.8136,54.6362,54.8037,289050.0
2022-12-01 14:50:00,55.61,55.76,55.5,55.61,358166.0,54.7939,54.9417,54.6855,54.7939,358166.0
2022-12-01 15:00:00,55.61,55.72,55.57,55.7,165199.0,54.7939,54.9023,54.7545,54.8825,165199.0
2022-12-01 15:10:00,55.7,55.78,55.46,55.52,289910.0,54.8825,54.9614,54.6461,54.7052,289910.0
2022-12-01 15:20:00,55.52,55.56,55.49,55.53,257416.0,54.7052,54.7446,54.6756,54.715,257416.0
2022-12-01 15:30:00,55.52,55.65,55.51,55.65,292349.0,54.7052,54.8333,54.6953,54.8333,292349.0
2022-12-01 15:40:00,55.64,55.67,55.46,55.48,436230.0,54.8234,54.853,54.6461,54.6658,436230.0
2022-12-01 15:50:00,55.48,55.62,55.35,55.5,1949251.0,54.6658,54.8037,54.5377,54.6855,1949251.0
2022-12-02 09:30:00,54.22,55.42,54.03,55.07,1005074.0,53.4243,54.6067,53.2371,54.2618,1005074.0
2022-12-02 09:40:00,55.06,55.3,54.7,54.74,496079.0,54.2519,54.4884,53.8972,53.9366,496079.0
2022-12-02 09:50:00,54.71,54.91,54.1,54.14,523832.0,53.9071,54.1041,53.306,53.3454,523832.0
2022-12-02 10:00:00,54.12,54.51,54.01,54.22,625354.0,53.3257,53.71,53.2173,53.4243,625354.0
2022-12-02 10:10:00,54.21,54.67,54.21,54.46,285523.0,53.4144,53.8677,53.4144,53.6607,285523.0
2022-12-02 10:20:00,54.45,54.53,54.32,54.39,203416.0,53.6509,53.7297,53.5228,53.5918,203416.0
2022-12-02 10:30:00,54.38,54.64,54.32,54.37,136504.0,53.5819,53.8381,53.5228,53.5721,136504.0
2022-12-02 10:40:00,54.35,54.69,54.35,54.59,160775.0,53.5524,53.8874,53.5524,53.7888,160775.0
2022-12-02 10:50:00,54.58,54.63,54.32,54.34,321306.0,53.779,53.8283,53.5228,53.5425,321306.0
2022-12-02 11:00:00,54.34,54.39,54.18,54.22,176438.0,53.5425,53.5918,53.3849,53.4243,176438.0
2022-12-02 11:10:00,54.22,54.27,54.09,54.15,169315.0,53.4243,53.4735,53.2962,53.3553,169315.0
2022-12-02 11:20:00,54.14,54.28,54.08,54.13,334776.0,53.3454,53.4834,53.2863,53.3356,334776.0
2022-12-02 11:30:00,54.14,54.22,54.01,54.02,419152.0,53.3454,53.4243,53.2173,53.2272,419152.0
2022-12-02 11:40:00,54.01,54.27,53.98,54.08,254559.0,53.2173,53.4735,53.1878,53.2863,254559.0
2022-12-02 11:50:00,54.09,54.12,53.84,53.87,323825.0,53.2962,53.3257,53.0498,53.0794,323825.0
2022-12-02 12:00:00,53.87,53.95,53.69,53.82,369639.0,53.0794,53.1582,52.902,53.0301,369639.0
2022-12-02 12:10:00,53.82,53.95,53.82,53.83,182910.0,53.0301,53.1582,53.0301,53.04,182910.0
2022-12-02 12:20:00,53.83,53.85,53.67,53.68,186029.0,53.04,53.0597,52.8823,52.8922,186029.0
2022-12-02 12:30:00,53.68,53.84,53.67,53.77,168111.0,52.8922,53.0498,52.8823,52.9809,168111.0
2022-12-02 12:40:00,53.76,53.76,53.6,53.63,142454.0,52.971,52.971,52.8134,52.8429,142454.0
2022-12-02 12:50:00,53.63,53.71,53.58,53.6,158209.0,52.8429,52.9218,52.7937,52.8134,158209.0
2022-12-02 13:00:00,53.61,53.68,53.51,53.52,186252.0,52.8232,52.8922,52.7247,52.7345,186252.0
2022-12-02 13:10:00,53.51,53.68,53.38,53.65,420858.0,52.7247,52.8922,52.5966,52.8626,420858.0
2022-12-02 13:20:00,53.66,53.74,53.62,53.73,195620.0,52.8725,52.9513,52.8331,52.9415,195620.0
2022-12-02 13:30:00,53.73,53.83,53.7,53.73,150001.0,52.9415,53.04,52.9119,52.9415,150001.0
2022-12-02 13:40:00,53.73,53.79,53.66,53.71,113434.0,52.9415,53.0006,52.8725,52.9218,113434.0
2022-12-02 13:50:00,53.71,53.76,53.64,53.7,111767.0,52.9218,52.971,52.8528,52.9119,111767.0
2022-12-02 14:00:00,53.69,53.69,53.56,53.57,112043.0,52.902,52.902,52.774,52.7838,112043.0
2022-12-02 14:10:00,53.55,53.62,53.47,53.6,91618.0,52.7641,52.8331,52.6853,52.8134,91618.0
2022-12-02 14:20:00,53.59,53.62,53.52,53.6,92456.0,52.8035,52.8331,52.7345,52.8134,92456.0
2022-12-02 14:30:00,53.6,53.74,53.57,53.72,118483.0,52.8134,52.9513,52.7838,52.9316,118483.0
2022-12-02 14:40:00,53.73,53.88,53.7,53.84,207732.0,52.9415,53.0893,52.9119,53.0498,207732.0
2022-12-02 14:50:00,53.85,54.09,53.84,54.08,223405.0,53.0597,53.2962,53.0498,53.2863,223405.0
2022-12-02 15:00:00,54.08,54.28,54.05,54.26,308170.0,53.2863,53.4834,53.2568,53.4637,308170.0
2022-12-02 15:10:00,54.25,54.45,54.19,54.42,283252.0,53.4538,53.6509,53.3947,53.6213,283252.0
2022-12-02 15:20:00,54.42,54.58,54.34,54.56,295279.0,53.6213,53.779,53.5425,53.7593,295279.0
2022-12-02 15:30:00,54.55,54.59,54.4,54.59,338002.0,53.7494,53.7888,53.6016,53.7888,338002.0
2022-12-02 15:40:00,54.59,54.75,54.56,54.62,535831.0,53.7888,53.9465,53.7593,53.8184,535831.0
2022-12-02 15:50:00,54.63,54.78,54.59,54.71,1143819.0,53.8283,53.976,53.7888,53.9071,1143819.0
2022-12-05 09:30:00,54.41,54.73,54.14,54.66,596693.0,53.6115,53.9268,53.3454,53.8578,596693.0
2022-12-05 09:40:00,54.65,55.03,54.19,54.99,629580.0,53.848,54.2224,53.3947,54.183,629580.0
2022-12-05 09:50:00,55.0,55.27,54.9,55.08,435967.0,54.1928,54.4589,54.0943,54.2716,435967.0
2022-12-05 10:00:00,55.08,55.14,54.42,54.53,586108.0,54.2716,54.3308,53.6213,53.7297,586108.0
2022-12-05 10:10:00,54.54,54.95,54.53,54.85,202931.0,53.7396,54.1436,53.7297,54.045,202931.0
2022-12-05 10:20:00,54.86,54.88,54.53,54.55,162603.0,54.0549,54.0746,53.7297,53.7494,162603.0
2022-12-05 10:30:00,54.55,54.55,54.3,54.36,196110.0,53.7494,53.7494,53.5031,53.5622,196110.0
2022-12-05 10:40:00,54.37,54.8,54.36,54.73,229160.0,53.5721,53.9958,53.5622,53.9268,229160.0
2022-12-05 10:50:00,54.73,54.86,54.68,54.86,160282.0,53.9268,54.0549,53.8775,54.0549,160282.0
2022-12-05 11:00:00,54.85,54.96,54.71,54.96,139260.0,54.045,54.1534,53.9071,54.1534,139260.0
2022-12-05 11:10:00,54.96,55.16,54.79,54.8,359228.0,54.1534,54.3505,53.9859,53.9958,359228.0
2022-12-05 11:20:00,54.81,54.84,54.52,54.53,171358.0,54.0056,54.0352,53.7199,53.7297,171358.0
2022-12-05 11:30:00,54.53,54.57,54.34,54.44,142488.0,53.7297,53.7691,53.5425,53.641,142488.0
2022-12-05 11:40:00,54.44,54.57,54.43,54.48,97768.0,53.641,53.7691,53.6312,53.6805,97768.0
2022-12-05 11:50:00,54.48,54.54,54.28,54.32,162554.0,53.6805,53.7396,53.4834,53.5228,162554.0
2022-12-05 12:00:00,54.31,54.39,54.2,54.3,130617.0,53.5129,53.5918,53.4046,53.5031,130617.0
2022-12-05 12:10:00,54.3,54.44,54.26,54.38,79132.0,53.5031,53.641,53.4637,53.5819,79132.0
2022-12-05 12:20:00,54.39,54.41,54.17,54.18,102299.0,53.5918,53.6115,53.375,53.3849,102299.0
2022-12-05 12:30:00,54.16,54.2,54.02,54.03,170184.0,53.3651,53.4046,53.2272,53.2371,170184.0
2022-12-05 12:40:00,54.03,54.17,53.97,54.16,118313.0,53.2371,53.375,53.1779,53.3651,118313.0
2022-12-05 12:50:00,54.16,54.2,54.04,54.07,103542.0,53.3651,53.4046,53.2469,53.2765,103542.0
2022-12-05 13:00:00,54.08,54.12,54.0,54.09,108777.0,53.2863,53.3257,53.2075,53.2962,108777.0
2022-12-05 13:10:00,54.1,54.25,54.09,54.16,63364.0,53.306,53.4538,53.2962,53.3651,63364.0
2022-12-05 13:20:00,54.16,54.17,54.09,54.14,68907.0,53.3651,53.375,53.2962,53.3454,68907.0
2022-12-05 13:30:00,54.14,54.2,54.02,54.1,126672.0,53.3454,53.4046,53.2272,53.306,126672.0
2022-12-05 13:40:00,54.1,54.12,54.0,54.02,90291.0,53.306,53.3257,53.2075,53.2272,90291.0
2022-12-05 13:50:00,54.01,54.01,53.76,53.77,135372.0,53.2173,53.2173,52.971,52.9809,135372.0
2022-12-05 14:00:00,53.77,53.95,53.73,53.93,106508.0,52.9809,53.1582,52.9415,53.1385,106508.0
2022-12-05 14:10:00,53.92,54.02,53.92,53.95,68786.0,53.1287,53.2272,53.1287,53.1582,68786.0
2022-12-05 14:20:00,53.94,54.1,53.89,53.98,127933.0,53.1484,53.306,53.0991,53.1878,127933.0
2022-12-05 14:30:00,53.98,54.0,53.81,53.9,180624.0,53.1878,53.2075,53.0203,53.109,180624.0
2022-12-05 14:40:00,53.9,53.91,53.69,53.79,174053.0,53.109,53.1188,52.902,53.0006,174053.0
2022-12-05 14:50:00,53.79,53.94,53.77,53.92,115663.0,53.0006,53.1484,52.9809,53.1287,115663.0
2022-12-05 15:00:00,53.93,54.05,53.91,54.02,141031.0,53.1385,53.2568,53.1188,53.2272,141031.0
2022-12-05 15:10:00,54.03,54.03,53.9,53.95,119270.0,53.2371,53.2371,53.109,53.1582,119270.0
2022-12-05 15:20:00,53.94,54.04,53.92,53.98,150127.0,53.1484,53.2469,53.1287,53.1878,150127.0
2022-12-05 15:30:00,53.98,54.2,53.97,54.07,252931.0,53.1878,53.4046,53.1779,53.2765,252931.0
2022-12-05 15:40:00,54.06,54.07,53.91,53.99,316851.0,53.2666,53.2765,53.1188,53.1976,316851.0
2022-12-05 15:50:00,54.0,54.07,53.83,54.05,1264945.0,53.2075,53.2765,53.04,53.2568,1264945.0
2022-12-06 09:30:00,53.89,54.39,53.7,54.05,435733.0,53.0991,53.5918,52.9119,53.2568,435733.0
2022-12-06 09:40:00,54.06,54.08,53.74,53.87,300673.0,53.2666,53.2863,52.9513,53.0794,300673.0
2022-12-06 09:50:00,53.87,53.9,53.52,53.54,228203.0,53.0794,53.109,52.7345,52.7542,228203.0
2022-12-06 10:00:00,53.55,53.78,53.52,53.77,186292.0,52.7641,52.9907,52.7345,52.9809,186292.0
2022-12-06 10:10:00,53.77,54.03,53.71,53.95,241074.0,52.9809,53.2371,52.9218,53.1582,241074.0
2022-12-06 10:20:00,53.96,54.29,53.91,54.1,313864.0,53.1681,53.4932,53.1188,53.306,313864.0
2022-12-06 10:30:00,54.09,54.38,54.05,54.07,276361.0,53.2962,53.5819,53.2568,53.2765,276361.0
2022-12-06 10:40:00,54.06,54.5,53.9,54.44,540779.0,53.2666,53.7002,53.109,53.641,540779.0
2022-12-06 10:50:00,54.43,54.63,54.11,54.15,507652.0,53.6312,53.8283,53.3159,53.3553,507652.0
2022-12-06 11:00:00,54.15,54.21,53.99,54.16,377162.0,53.3553,53.4144,53.1976,53.3651,377162.0
2022-12-06 11:10:00,54.16,54.33,54.06,54.11,206569.0,53.3651,53.5327,53.2666,53.3159,206569.0
2022-12-06 11:20:00,54.11,54.37,54.1,54.31,189371.0,53.3159,53.5721,53.306,53.5129,189371.0
2022-12-06 11:30:00,54.32,54.42,54.21,54.33,147460.0,53.5228,53.6213,53.4144,53.5327,147460.0
2022-12-06 11:40:00,54.34,54.57,54.32,54.49,349785.0,53.5425,53.7691,53.5228,53.6903,349785.0
2022-12-06 11:50:00,54.5,54.5,54.24,54.32,163834.0,53.7002,53.7002,53.444,53.5228,163834.0
2022-12-06 12:00:00,54.3,54.46,54.3,54.32,337653.0,53.5031,53.6607,53.5031,53.5228,337653.0
2022-12-06 12:10:00,54.32,54.33,53.93,53.96,453997.0,53.5228,53.5327,53.1385,53.1681,453997.0
2022-12-06 12:20:00,53.96,54.25,53.95,54.12,266842.0,53.1681,53.4538,53.1582,53.3257,266842.0
2022-12-06 12:30:00,54.12,54.28,54.08,54.1,140639.0,53.3257,53.4834,53.2863,53.306,140639.0
2022-12-06 12:40:00,54.1,54.1,53.77,53.82,311293.0,53.306,53.306,52.9809,53.0301,311293.0
2022-12-06 12:50:00,53.82,53.88,53.66,53.77,267076.0,53.0301,53.0893,52.8725,52.9809,267076.0
2022-12-06 13:00:00,53.76,53.85,53.58,53.59,170768.0,52.971,53.0597,52.7937,52.8035,170768.0
2022-12-06 13:10:00,53.58,53.85,53.58,53.82,198465.0,52.7937,53.0597,52.7937,53.0301,198465.0
2022-12-06 13:20:00,53.82,53.84,53.7,53.71,162637.0,53.0301,53.0498,52.9119,52.9218,162637.0
2022-12-06 13:30:00,53.7,53.79,53.56,53.73,175816.0,52.9119,53.0006,52.774,52.9415,175816.0
2022-12-06 13:40:00,53.73,53.86,53.72,53.78,163024.0,52.9415,53.0696,52.9316,52.9907,163024.0
2022-12-06 13:50:00,53.77,53.84,53.56,53.58,190553.0,52.9809,53.0498,52.774,52.7937,190553.0
2022-12-06 14:00:00,53.58,53.59,53.38,53.47,286453.0,52.7937,52.8035,52.5966,52.6853,286453.0
2022-12-06 14:10:00,53.48,53.52,53.32,53.45,215630.0,52.6951,52.7345,52.5375,52.6656,215630.0
2022-12-06 14:20:00,53.45,53.46,53.31,53.32,197413.0,52.6656,52.6754,52.5276,52.5375,197413.0
2022-12-06 14:30:00,53.32,53.37,53.24,53.34,271402.0,52.5375,52.5867,52.4587,52.5572,271402.0
2022-12-06 14:40:00,53.35,53.51,53.35,53.41,171612.0,52.567,52.7247,52.567,52.6262,171612.0
2022-12-06 14:50:00,53.41,53.46,53.32,53.34,175397.0,52.6262,52.6754,52.5375,52.5572,175397.0
2022-12-06 15:00:00,53.33,53.59,53.33,53.5,225884.0,52.5473,52.8035,52.5473,52.7148,225884.0
2022-12-06 15:10:00,53.5,53.59,53.44,53.47,216430.0,52.7148,52.8035,52.6557,52.6853,216430.0
2022-12-06 15:20:00,53.47,53.56,53.28,53.3,256652.0,52.6853,52.774,52.4981,52.5178,256652.0
2022-12-06 15:30:00,53.3,53.48,53.29,53.41,370923.0,52.5178,52.6951,52.5079,52.6262,370923.0
2022-12-06 15:40:00,53.41,53.76,53.36,53.73,480563.0,52.6262,52.971,52.5769,52.9415,480563.0
2022-12-06 15:50:00,53.73,53.8,53.66,53.66,1414484.0,52.9415,53.0104,52.8725,52.8725,1414484.0
2022-12-07 09:30:00,53.16,53.62,52.9,53.34,575388.0,52.3798,52.8331,52.1236,52.5572,575388.0
2022-12-07 09:40:00,53.33,53.36,52.61,52.61,448217.0,52.5473,52.5769,51.8379,51.8379,448217.0
2022-12-07 09:50:00,52.61,52.91,52.44,52.79,547365.0,51.8379,52.1335,51.6704,52.0153,547365.0
2022-12-07 10:00:00,52.8,53.28,52.7,53.2,385362.0,52.0251,52.4981,51.9266,52.4192,385362.0
2022-12-07 10:10:00,53.22,53.44,52.93,53.36,467171.0,52.4389,52.6557,52.1532,52.5769,467171.0
2022-12-07 10:20:00,53.36,53.54,53.2,53.5,307680.0,52.5769,52.7542,52.4192,52.7148,307680.0
2022-12-07 10:30:00,53.5,53.63,53.31,53.48,370958.0,52.7148,52.8429,52.5276,52.6951,370958.0
2022-12-07 10:40:00,53.47,53.83,53.46,53.66,421621.0,52.6853,53.04,52.6754,52.8725,421621.0
2022-12-07 10:50:00,53.66,53.99,53.64,53.8,200228.0,52.8725,53.1976,52.8528,53.0104,200228.0
2022-12-07 11:00:00,53.81,54.24,53.81,54.08,235249.0,53.0203,53.444,53.0203,53.2863,235249.0
2022-12-07 11:10:00,54.08,54.1,53.65,53.68,153804.0,53.2863,53.306,52.8626,52.8922,153804.0
2022-12-07 11:20:00,53.67,53.67,53.4,53.47,228632.0,52.8823,52.8823,52.6163,52.6853,228632.0
2022-12-07 11:30:00,53.47,53.52,53.39,53.44,147520.0,52.6853,52.7345,52.6064,52.6557,147520.0
2022-12-07 11:40:00,53.44,53.68,53.43,53.64,170761.0,52.6557,52.8922,52.6459,52.8528,170761.0
2022-12-07 11:50:00,53.63,53.77,53.55,53.66,106002.0,52.8429,52.9809,52.7641,52.8725,106002.0
2022-12-07 12:00:00,53.67,53.71,53.33,53.53,216829.0,52.8823,52.9218,52.5473,52.7444,216829.0
2022-12-07 12:10:00,53.52,53.61,53.4,53.52,112884.0,52.7345,52.8232,52.6163,52.7345,112884.0
2022-12-07 12:20:00,53.52,53.57,53.28,53.34,118547.0,52.7345,52.7838,52.4981,52.5572,118547.0
2022-12-07 12:30:00,53.35,53.46,53.31,53.43,112178.0,52.567,52.6754,52.5276,52.6459,112178.0
2022-12-07 12:40:00,53.43,53.57,53.42,53.54,79311.0,52.6459,52.7838,52.636,52.7542,79311.0
2022-12-07 12:50:00,53.55,53.58,53.42,53.47,56114.0,52.7641,52.7937,52.636,52.6853,56114.0
2022-12-07 13:00:00,53.47,53.56,53.37,53.53,100002.0,52.6853,52.774,52.5867,52.7444,100002.0
2022-12-07 13:10:00,53.53,53.62,53.48,53.62,127005.0,52.7444,52.8331,52.6951,52.8331,127005.0
2022-12-07 13:20:00,53.61,53.62,53.47,53.5,80877.0,52.8232,52.8331,52.6853,52.7148,80877.0
2022-12-07 13:30:00,53.5,53.51,53.36,53.43,151640.0,52.7148,52.7247,52.5769,52.6459,151640.0
2022-12-07 13:40:00,53.44,53.59,53.43,53.58,85995.0,52.6557,52.8035,52.6459,52.7937,85995.0
2022-12-07 13:50:00,53.58,53.59,53.44,53.45,62733.0,52.7937,52.8035,52.6557,52.6656,62733.0
2022-12-07 14:00:00,53.45,53.47,53.26,53.43,103966.0,52.6656,52.6853,52.4784,52.6459,103966.0
2022-12-07 14:10:00,53.41,53.57,53.4,53.49,76456.0,52.6262,52.7838,52.6163,52.705,76456.0
2022-12-07 14:20:00,53.49,53.52,53.39,53.45,72965.0,52.705,52.7345,52.6064,52.6656,72965.0
2022-12-07 14:30:00,53.45,53.57,53.39,53.57,103636.0,52.6656,52.7838,52.6064,52.7838,103636.0
2022-12-07 14:40:00,53.57,53.58,53.46,53.53,74800.0,52.7838,52.7937,52.6754,52.7444,74800.0
2022-12-07 14:50:00,53.53,53.59,53.47,53.59,92640.0,52.7444,52.8035,52.6853,52.8035,92640.0
2022-12-07 15:00:00,53.58,53.82,53.57,53.66,176086.0,52.7937,53.0301,52.7838,52.8725,176086.0
2022-12-07 15:10:00,53.66,53.79,53.65,53.69,167157.0,52.8725,53.0006,52.8626,52.902,167157.0
2022-12-07 15:20:00,53.69,53.81,53.62,53.77,146317.0,52.902,53.0203,52.8331,52.9809,146317.0
2022-12-07 15:30:00,53.77,53.87,53.74,53.87,279364.0,52.9809,53.0794,52.9513,53.0794,279364.0
2022-12-07 15:40:00,53.87,53.9,53.75,53.88,281675.0,53.0794,53.109,52.9612,53.0893,281675.0
2022-12-07 15:50:00,53.87,53.95,53.79,53.85,932448.0,53.0794,53.1582,53.0006,53.0597,932448.0
2022-12-08 09:30:00,54.42,55.1,54.42,54.66,636148.0,53.6213,54.2914,53.6213,53.8578,636148.0
2022-12-08 09:40:00,54.66,54.8,54.05,54.27,674452.0,53.8578,53.9958,53.2568,53.4735,674452.0
2022-12-08 09:50:00,54.27,54.76,54.21,54.69,341823.0,53.4735,53.9563,53.4144,53.8874,341823.0
2022-12-08 10:00:00,54.7,54.81,54.46,54.76,273228.0,53.8972,54.0056,53.6607,53.9563,273228.0
2022-12-08 10:10:00,54.77,54.93,54.74,54.89,318157.0,53.9662,54.1238,53.9366,54.0844,318157.0
2022-12-08 10:20:00,54.9,55.22,54.85,55.19,362520.0,54.0943,54.4096,54.045,54.38,362520.0
2022-12-08 10:30:00,55.21,55.63,55.19,55.45,475583.0,54.3997,54.8136,54.38,54.6362,475583.0
2022-12-08 10:40:00,55.45,55.47,55.21,55.43,289573.0,54.6362,54.6559,54.3997,54.6165,289573.0
2022-12-08 10:50:00,55.44,55.59,55.31,55.59,344792.0,54.6264,54.7742,54.4983,54.7742,344792.0
2022-12-08 11:00:00,55.59,55.67,55.3,55.34,242688.0,54.7742,54.853,54.4884,54.5278,242688.0
2022-12-08 11:10:00,55.32,55.44,55.15,55.23,285048.0,54.5081,54.6264,54.3406,54.4194,285048.0
2022-12-08 11:20:00,55.22,55.37,55.03,55.37,214819.0,54.4096,54.5574,54.2224,54.5574,214819.0
2022-12-08 11:30:00,55.38,55.43,55.26,55.4,143901.0,54.5672,54.6165,54.449,54.587,143901.0
2022-12-08 11:40:00,55.39,55.4,55.25,55.37,156220.0,54.5771,54.587,54.4392,54.5574,156220.0
2022-12-08 11:50:00,55.37,55.52,55.34,55.46,125648.0,54.5574,54.7052,54.5278,54.6461,125648.0
2022-12-08 12:00:00,55.46,55.5,55.34,55.46,165963.0,54.6461,54.6855,54.5278,54.6461,165963.0
2022-12-08 12:10:00,55.46,55.54,55.34,55.39,265015.0,54.6461,54.7249,54.5278,54.5771,265015.0
2022-12-08 12:20:00,55.39,55.44,55.25,55.4,143103.0,54.5771,54.6264,54.4392,54.587,143103.0
2022-12-08 12:30:00,55.4,55.5,55.36,55.45,188905.0,54.587,54.6855,54.5475,54.6362,188905.0
2022-12-08 12:40:00,55.45,55.56,55.44,55.54,145563.0,54.6362,54.7446,54.6264,54.7249,145563.0
2022-12-08 12:50:00,55.54,55.61,55.52,55.59,96745.0,54.7249,54.7939,54.7052,54.7742,96745.0
2022-12-08 13:00:00,55.59,55.69,55.57,55.62,211002.0,54.7742,54.8727,54.7545,54.8037,211002.0
2022-12-08 13:10:00,55.62,55.64,55.51,55.55,121913.0,54.8037,54.8234,54.6953,54.7347,121913.0
2022-12-08 13:20:00,55.55,55.67,55.46,55.64,94620.0,54.7347,54.853,54.6461,54.8234,94620.0
2022-12-08 13:30:00,55.65,55.7,55.49,55.56,155211.0,54.8333,54.8825,54.6756,54.7446,155211.0
2022-12-08 13:40:00,55.57,55.62,55.52,55.57,78754.0,54.7545,54.8037,54.7052,54.7545,78754.0
2022-12-08 13:50:00,55.57,55.57,55.45,55.45,118993.0,54.7545,54.7545,54.6362,54.6362,118993.0
2022-12-08 14:00:00,55.45,55.45,54.99,55.15,213348.0,54.6362,54.6362,54.183,54.3406,213348.0
2022-12-08 14:10:00,55.14,55.26,55.05,55.22,86604.0,54.3308,54.449,54.2421,54.4096,86604.0
2022-12-08 14:20:00,55.21,55.28,55.16,55.17,68740.0,54.3997,54.4687,54.3505,54.3603,68740.0
2022-12-08 14:30:00,55.17,55.19,55.05,55.17,95992.0,54.3603,54.38,54.2421,54.3603,95992.0
2022-12-08 14:40:00,55.16,55.22,55.14,55.15,71522.0,54.3505,54.4096,54.3308,54.3406,71522.0
2022-12-08 14:50:00,55.15,55.24,55.04,55.06,121387.0,54.3406,54.4293,54.2322,54.2519,121387.0
2022-12-08 15:00:00,55.05,55.16,54.99,55.16,111173.0,54.2421,54.3505,54.183,54.3505,111173.0
2022-12-08 15:10:00,55.16,55.22,55.08,55.14,102274.0,54.3505,54.4096,54.2716,54.3308,102274.0
2022-12-08 15:20:00,55.13,55.3,55.1,55.28,126964.0,54.3209,54.4884,54.2914,54.4687,126964.0
2022-12-08 15:30:00,55.29,55.32,55.12,55.13,211511.0,54.4786,54.5081,54.3111,54.3209,211511.0
2022-12-08 15:40:00,55.13,55.2,54.97,55.01,317915.0,54.3209,54.3899,54.1633,54.2027,317915.0
2022-12-08 15:50:00,55.0,55.26,54.9,55.2,1045633.0,54.1928,54.449,54.0943,54.3899,1045633.0
2022-12-09 09:30:00,54.68,55.15,54.52,55.01,302836.0,53.8775,54.3406,53.7199,54.2027,302836.0
2022-12-09 09:40:00,55.06,55.28,54.92,55.0,285655.0,54.2519,54.4687,54.114,54.1928,285655.0
2022-12-09 09:50:00,55.01,55.13,54.85,55.11,306116.0,54.2027,54.3209,54.045,54.3012,306116.0
2022-12-09 10:00:00,55.13,55.63,54.94,55.47,332724.0,54.3209,54.8136,54.1337,54.6559,332724.0
2022-12-09 10:10:00,55.48,55.67,55.24,55.28,235046.0,54.6658,54.853,54.4293,54.4687,235046.0
2022-12-09 10:20:00,55.27,55.36,55.13,55.27,187790.0,54.4589,54.5475,54.3209,54.4589,187790.0
2022-12-09 10:30:00,55.28,55.51,55.2,55.43,134473.0,54.4687,54.6953,54.3899,54.6165,134473.0
2022-12-09 10:40:00,55.43,55.48,55.16,55.16,130801.0,54.6165,54.6658,54.3505,54.3505,130801.0
2022-12-09 10:50:00,55.15,55.55,55.13,55.55,145513.0,54.3406,54.7347,54.3209,54.7347,145513.0
2022-12-09 11:00:00,55.55,55.64,55.35,55.41,141611.0,54.7347,54.8234,54.5377,54.5968,141611.0
2022-12-09 11:10:00,55.41,55.5,55.3,55.44,115347.0,54.5968,54.6855,54.4884,54.6264,115347.0
2022-12-09 11:20:00,55.46,55.52,55.38,55.46,95354.0,54.6461,54.7052,54.5672,54.6461,95354.0
2022-12-09 11:30:00,55.47,55.62,55.41,55.53,107862.0,54.6559,54.8037,54.5968,54.715,107862.0
2022-12-09 11:40:00,55.52,55.71,55.47,55.68,187052.0,54.7052,54.8924,54.6559,54.8628,187052.0
2022-12-09 11:50:00,55.68,55.86,55.67,55.86,165995.0,54.8628,55.0402,54.853,55.0402,165995.0
2022-12-09 12:00:00,55.86,55.86,55.65,55.66,151710.0,55.0402,55.0402,54.8333,54.8431,151710.0
2022-12-09 12:10:00,55.66,55.72,55.51,55.57,108331.0,54.8431,54.9023,54.6953,54.7545,108331.0
2022-12-09 12:20:00,55.58,55.58,55.43,55.49,87132.0,54.7643,54.7643,54.6165,54.6756,87132.0
2022-12-09 12:30:00,55.48,55.6,55.48,55.6,83065.0,54.6658,54.784,54.6658,54.784,83065.0
2022-12-09 12:40:00,55.6,55.69,55.54,55.62,95093.0,54.784,54.8727,54.7249,54.8037,95093.0
2022-12-09 12:50:00,55.63,55.63,55.56,55.57,104472.0,54.8136,54.8136,54.7446,54.7545,104472.0
2022-12-09 13:00:00,55.56,55.56,55.38,55.41,98673.0,54.7446,54.7446,54.5672,54.5968,98673.0
2022-12-09 13:10:00,55.41,55.41,55.27,55.41,106559.0,54.5968,54.5968,54.4589,54.5968,106559.0
2022-12-09 13:20:00,55.41,55.45,55.32,55.45,161298.0,54.5968,54.6362,54.5081,54.6362,161298.0
2022-12-09 13:30:00,55.44,55.56,55.42,55.55,103077.0,54.6264,54.7446,54.6067,54.7347,103077.0
2022-12-09 13:40:00,55.56,55.58,55.45,55.5,92382.0,54.7446,54.7643,54.6362,54.6855,92382.0
2022-12-09 13:50:00,55.5,55.53,55.47,55.51,112167.0,54.6855,54.715,54.6559,54.6953,112167.0
2022-12-09 14:00:00,55.51,55.53,55.43,55.48,115236.0,54.6953,54.715,54.6165,54.6658,115236.0
2022-12-09 14:10:00,55.48,55.56,55.42,55.54,71880.0,54.6658,54.7446,54.6067,54.7249,71880.0
2022-12-09 14:20:00,55.54,55.58,55.5,55.51,121447.0,54.7249,54.7643,54.6855,54.6953,121447.0
2022-12-09 14:30:00,55.51,55.54,55.43,55.5,87843.0,54.6953,54.7249,54.6165,54.6855,87843.0
2022-12-09 14:40:00,55.5,55.5,55.31,55.35,119662.0,54.6855,54.6855,54.4983,54.5377,119662.0
2022-12-09 14:50:00,55.36,55.51,55.31,55.48,131023.0,54.5475,54.6953,54.4983,54.6658,131023.0
2022-12-09 15:00:00,55.48,55.6,55.46,55.53,114046.0,54.6658,54.784,54.6461,54.715,114046.0
2022-12-09 15:10:00,55.53,55.61,55.5,55.54,118940.0,54.715,54.7939,54.6855,54.7249,118940.0
2022-12-09 15:20:00,55.54,55.64,55.53,55.58,223517.0,54.7249,54.8234,54.715,54.7643,223517.0
2022-12-09 15:30:00,55.59,55.62,55.2,55.22,139968.0,54.7742,54.8037,54.3899,54.4096,139968.0
2022-12-09 15:40:00,55.21,55.21,55.02,55.03,274026.0,54.3997,54.3997,54.2125,54.2224,274026.0
2022-12-09 15:50:00,55.02,55.05,54.83,54.86,790661.0,54.2125,54.2421,54.0253,54.0549,790661.0
2022-12-12 09:30:00,53.52,54.35,53.42,53.68,727368.0,52.7345,53.5524,52.636,52.8922,727368.0
2022-12-12 09:40:00,53.69,53.95,53.33,53.9,712365.0,52.902,53.1582,52.5473,53.109,712365.0
2022-12-12 09:50:00,53.9,54.07,53.62,54.01,417213.0,53.109,53.2765,52.8331,53.2173,417213.0
2022-12-12 10:00:00,54.02,54.29,53.86,54.17,198871.0,53.2272,53.4932,53.0696,53.375,198871.0
2022-12-12 10:10:00,54.17,54.29,53.98,54.0,237502.0,53.375,53.4932,53.1878,53.2075,237502.0
2022-12-12 10:20:00,53.99,54.2,53.87,54.05,275347.0,53.1976,53.4046,53.0794,53.2568,275347.0
2022-12-12 10:30:00,54.05,54.09,53.86,54.01,238341.0,53.2568,53.2962,53.0696,53.2173,238341.0
2022-12-12 10:40:00,54.01,54.16,53.91,53.96,237200.0,53.2173,53.3651,53.1188,53.1681,237200.0
2022-12-12 10:50:00,53.95,54.01,53.87,53.98,160844.0,53.1582,53.2173,53.0794,53.1878,160844.0
2022-12-12 11:00:00,53.98,54.09,53.84,54.04,171142.0,53.1878,53.2962,53.0498,53.2469,171142.0
2022-12-12 11:10:00,54.04,54.04,53.55,53.63,240738.0,53.2469,53.2469,52.7641,52.8429,240738.0
2022-12-12 11:20:00,53.63,54.04,53.62,53.98,311104.0,52.8429,53.2469,52.8331,53.1878,311104.0
2022-12-12 11:30:00,54.0,54.09,53.89,54.06,146320.0,53.2075,53.2962,53.0991,53.2666,146320.0
2022-12-12 11:40:00,54.05,54.16,53.91,54.08,246133.0,53.2568,53.3651,53.1188,53.2863,246133.0
2022-12-12 11:50:00,54.09,54.26,54.05,54.1,111171.0,53.2962,53.4637,53.2568,53.306,111171.0
2022-12-12 12:00:00,54.1,54.18,53.99,54.04,128046.0,53.306,53.3849,53.1976,53.2469,128046.0
2022-12-12 12:10:00,54.04,54.1,53.92,54.06,81719.0,53.2469,53.306,53.1287,53.2666,81719.0
2022-12-12 12:20:00,54.07,54.07,53.96,54.03,83543.0,53.2765,53.2765,53.1681,53.2371,83543.0
2022-12-12 12:30:00,54.03,54.17,53.96,54.1,81690.0,53.2371,53.375,53.1681,53.306,81690.0
2022-12-12 12:40:00,54.1,54.2,54.03,54.12,112572.0,53.306,53.4046,53.2371,53.3257,112572.0
2022-12-12 12:50:00,54.11,54.19,54.08,54.16,91661.0,53.3159,53.3947,53.2863,53.3651,91661.0
2022-12-12 13:00:00,54.16,54.32,54.03,54.07,160712.0,53.3651,53.5228,53.2371,53.2765,160712.0
2022-12-12 13:10:00,54.07,54.1,53.93,54.05,122945.0,53.2765,53.306,53.1385,53.2568,122945.0
2022-12-12 13:20:00,54.05,54.13,54.01,54.09,162348.0,53.2568,53.3356,53.2173,53.2962,162348.0
2022-12-12 13:30:00,54.1,54.21,54.08,54.09,123429.0,53.306,53.4144,53.2863,53.2962,123429.0
2022-12-12 13:40:00,54.08,54.25,54.08,54.25,88657.0,53.2863,53.4538,53.2863,53.4538,88657.0
2022-12-12 13:50:00,54.24,54.29,54.12,54.23,115751.0,53.444,53.4932,53.3257,53.4341,115751.0
2022-12-12 14:00:00,54.23,54.28,54.07,54.14,132213.0,53.4341,53.4834,53.2765,53.3454,132213.0
2022-12-12 14:10:00,54.15,54.32,54.12,54.25,107849.0,53.3553,53.5228,53.3257,53.4538,107849.0
2022-12-12 14:20:00,54.25,54.33,54.15,54.32,113745.0,53.4538,53.5327,53.3553,53.5228,113745.0
2022-12-12 14:30:00,54.33,54.43,54.26,54.43,152012.0,53.5327,53.6312,53.4637,53.6312,152012.0
2022-12-12 14:40:00,54.41,54.59,54.41,54.56,159896.0,53.6115,53.7888,53.6115,53.7593,159896.0
2022-12-12 14:50:00,54.56,54.83,54.56,54.83,202773.0,53.7593,54.0253,53.7593,54.0253,202773.0
2022-12-12 15:00:00,54.83,55.12,54.82,55.1,377029.0,54.0253,54.3111,54.0155,54.2914,377029.0
2022-12-12 15:10:00,55.1,55.23,54.97,55.13,234761.0,54.2914,54.4194,54.1633,54.3209,234761.0
2022-12-12 15:20:00,55.12,55.35,55.12,55.25,317809.0,54.3111,54.5377,54.3111,54.4392,317809.0
2022-12-12 15:30:00,55.25,55.36,55.07,55.15,402397.0,54.4392,54.5475,54.2618,54.3406,402397.0
2022-12-12 15:40:00,55.15,55.16,54.98,55.06,350796.0,54.3406,54.3505,54.1731,54.2519,350796.0
2022-12-12 15:50:00,55.05,55.38,54.98,55.36,988753.0,54.2421,54.5672,54.1731,54.5475,988753.0
2022-12-13 09:30:00,57.16,57.78,57.05,57.3,851461.0,56.3211,56.932,56.2127,56.4591,851461.0
2022-12-13 09:40:00,57.31,57.89,57.21,57.63,518840.0,56.4689,57.0404,56.3704,56.7842,518840.0
2022-12-13 09:50:00,57.63,57.64,56.97,57.02,412161.0,56.7842,56.7941,56.1339,56.1832,412161.0
2022-12-13 10:00:00,57.04,57.12,56.4,56.66,423930.0,56.2029,56.2817,55.5723,55.8285,423930.0
2022-12-13 10:10:00,56.66,56.79,56.24,56.43,221180.0,55.8285,55.9566,55.4146,55.6018,221180.0
2022-12-13 10:20:00,56.43,56.47,55.99,56.12,259157.0,55.6018,55.6412,55.1683,55.2964,259157.0
2022-12-13 10:30:00,56.12,56.32,55.9,55.9,229971.0,55.2964,55.4934,55.0796,55.0796,229971.0
2022-12-13 10:40:00,55.92,56.4,55.89,56.16,196330.0,55.0993,55.5723,55.0698,55.3358,196330.0
2022-12-13 10:50:00,56.18,56.33,56.11,56.22,106094.0,55.3555,55.5033,55.2865,55.3949,106094.0
2022-12-13 11:00:00,56.25,56.35,56.03,56.12,192028.0,55.4245,55.523,55.2077,55.2964,192028.0
2022-12-13 11:10:00,56.11,56.24,56.07,56.15,175409.0,55.2865,55.4146,55.2471,55.3259,175409.0
2022-12-13 11:20:00,56.15,56.18,55.91,56.13,115522.0,55.3259,55.3555,55.0895,55.3062,115522.0
2022-12-13 11:30:00,56.13,56.25,56.07,56.19,114493.0,55.3062,55.4245,55.2471,55.3654,114493.0
2022-12-13 11:40:00,56.2,56.26,55.8,55.88,153350.0,55.3752,55.4343,54.9811,55.0599,153350.0
2022-12-13 11:50:00,55.88,55.93,55.66,55.86,134622.0,55.0599,55.1092,54.8431,55.0402,134622.0
2022-12-13 12:00:00,55.86,55.96,55.72,55.72,169433.0,55.0402,55.1387,54.9023,54.9023,169433.0
2022-12-13 12:10:00,55.72,55.72,55.19,55.2,249883.0,54.9023,54.9023,54.38,54.3899,249883.0
2022-12-13 12:20:00,55.2,55.48,55.18,55.21,154722.0,54.3899,54.6658,54.3702,54.3997,154722.0
2022-12-13 12:30:00,55.2,55.26,54.97,55.22,247108.0,54.3899,54.449,54.1633,54.4096,247108.0
2022-12-13 12:40:00,55.21,55.23,54.98,55.0,111866.0,54.3997,54.4194,54.1731,54.1928,111866.0
2022-12-13 12:50:00,54.99,55.26,54.98,55.25,110137.0,54.183,54.449,54.1731,54.4392,110137.0
2022-12-13 13:00:00,55.25,55.41,55.18,55.21,134761.0,54.4392,54.5968,54.3702,54.3997,134761.0
2022-12-13 13:10:00,55.22,55.49,55.17,55.43,142116.0,54.4096,54.6756,54.3603,54.6165,142116.0
2022-12-13 13:20:00,55.42,55.58,55.36,55.46,81008.0,54.6067,54.7643,54.5475,54.6461,81008.0
2022-12-13 13:30:00,55.46,55.62,55.33,55.37,123263.0,54.6461,54.8037,54.518,54.5574,123263.0
2022-12-13 13:40:00,55.35,55.35,55.03,55.05,107281.0,54.5377,54.5377,54.2224,54.2421,107281.0
2022-12-13 13:50:00,55.06,55.07,54.82,55.05,144587.0,54.2519,54.2618,54.0155,54.2421,144587.0
2022-12-13 14:00:00,55.05,55.18,54.95,54.97,96347.0,54.2421,54.3702,54.1436,54.1633,96347.0
2022-12-13 14:10:00,54.96,55.09,54.91,55.04,71301.0,54.1534,54.2815,54.1041,54.2322,71301.0
2022-12-13 14:20:00,55.03,55.06,54.92,55.05,82085.0,54.2224,54.2519,54.114,54.2421,82085.0
2022-12-13 14:30:00,55.06,55.18,54.96,55.15,91695.0,54.2519,54.3702,54.1534,54.3406,91695.0
2022-12-13 14:40:00,55.17,55.46,55.13,55.37,99167.0,54.3603,54.6461,54.3209,54.5574,99167.0
2022-12-13 14:50:00,55.36,55.37,54.95,55.04,94460.0,54.5475,54.5574,54.1436,54.2322,94460.0
2022-12-13 15:00:00,55.03,55.03,54.64,54.82,141812.0,54.2224,54.2224,53.8381,54.0155,141812.0
2022-12-13 15:10:00,54.81,55.03,54.73,54.98,101103.0,54.0056,54.2224,53.9268,54.1731,101103.0
2022-12-13 15:20:00,54.97,55.1,54.92,55.05,98762.0,54.1633,54.2914,54.114,54.2421,98762.0
2022-12-13 15:30:00,55.06,55.29,54.95,55.03,177834.0,54.2519,54.4786,54.1436,54.2224,177834.0
2022-12-13 15:40:00,55.03,55.23,54.97,55.11,235919.0,54.2224,54.4194,54.1633,54.3012,235919.0
2022-12-13 15:50:00,55.12,55.46,55.12,55.19,1022874.0,54.3111,54.6461,54.3111,54.38,1022874.0
2022-12-14 09:30:00,55.24,55.58,55.08,55.3,223665.0,54.4293,54.7643,54.2716,54.4884,223665.0
2022-12-14 09:40:00,55.3,55.41,55.12,55.28,171102.0,54.4884,54.5968,54.3111,54.4687,171102.0
2022-12-14 09:50:00,55.28,55.5,55.14,55.23,134843.0,54.4687,54.6855,54.3308,54.4194,134843.0
2022-12-14 10:00:00,55.23,55.33,55.13,55.28,123585.0,54.4194,54.518,54.3209,54.4687,123585.0
2022-12-14 10:10:00,55.29,55.5,55.26,55.46,83794.0,54.4786,54.6855,54.449,54.6461,83794.0
2022-12-14 10:20:00,55.46,55.52,55.17,55.38,126602.0,54.6461,54.7052,54.3603,54.5672,126602.0
2022-12-14 10:30:00,55.38,55.44,55.24,55.34,89554.0,54.5672,54.6264,54.4293,54.5278,89554.0
2022-12-14 10:40:00,55.34,55.58,55.33,55.55,103430.0,54.5278,54.7643,54.518,54.7347,103430.0
2022-12-14 10:50:00,55.55,55.59,55.44,55.59,88103.0,54.7347,54.7742,54.6264,54.7742,88103.0
2022-12-14 11:00:00,55.58,55.74,55.48,55.48,111312.0,54.7643,54.922,54.6658,54.6658,111312.0
2022-12-14 11:10:00,55.47,55.58,55.44,55.57,88010.0,54.6559,54.7643,54.6264,54.7545,88010.0
2022-12-14 11:20:00,55.57,55.66,55.38,55.64,330727.0,54.7545,54.8431,54.5672,54.8234,330727.0
2022-12-14 11:30:00,55.63,55.66,55.51,55.56,120976.0,54.8136,54.8431,54.6953,54.7446,120976.0
2022-12-14 11:40:00,55.58,55.79,55.57,55.61,141630.0,54.7643,54.9712,54.7545,54.7939,141630.0
2022-12-14 11:50:00,55.61,55.75,55.6,55.63,148124.0,54.7939,54.9318,54.784,54.8136,148124.0
2022-12-14 12:00:00,55.64,55.66,55.5,55.53,74078.0,54.8234,54.8431,54.6855,54.715,74078.0
2022-12-14 12:10:00,55.53,55.55,55.38,55.44,96335.0,54.715,54.7347,54.5672,54.6264,96335.0
2022-12-14 12:20:00,55.43,55.48,55.34,55.43,65859.0,54.6165,54.6658,54.5278,54.6165,65859.0
2022-12-14 12:30:00,55.43,55.49,55.35,55.48,54888.0,54.6165,54.6756,54.5377,54.6658,54888.0
2022-12-14 12:40:00,55.48,55.49,55.31,55.43,80190.0,54.6658,54.6756,54.4983,54.6165,80190.0
2022-12-14 12:50:00,55.44,55.53,55.38,55.4,63863.0,54.6264,54.715,54.5672,54.587,63863.0
2022-12-14 13:00:00,55.39,55.63,55.37,55.62,70195.0,54.5771,54.8136,54.5574,54.8037,70195.0
2022-12-14 13:10:00,55.63,55.69,55.6,55.67,64493.0,54.8136,54.8727,54.784,54.853,64493.0
2022-12-14 13:20:00,55.68,55.88,55.68,55.87,75977.0,54.8628,55.0599,54.8628,55.0501,75977.0
2022-12-14 13:30:00,55.88,56.07,55.87,56.05,175031.0,55.0599,55.2471,55.0501,55.2274,175031.0
2022-12-14 13:40:00,56.05,56.1,55.95,55.96,105458.0,55.2274,55.2767,55.1289,55.1387,105458.0
2022-12-14 13:50:00,55.96,56.09,55.86,55.91,85166.0,55.1387,55.2668,55.0402,55.0895,85166.0
2022-12-14 14:00:00,55.94,55.95,54.55,54.73,280712.0,55.119,55.1289,53.7494,53.9268,280712.0
2022-12-14 14:10:00,54.73,55.09,54.63,54.92,222734.0,53.9268,54.2815,53.8283,54.114,222734.0
2022-12-14 14:20:00,54.9,55.02,54.78,54.89,132833.0,54.0943,54.2125,53.976,54.0844,132833.0
2022-12-14 14:30:00,54.86,54.96,54.06,54.31,304982.0,54.0549,54.1534,53.2666,53.5129,304982.0
2022-12-14 14:40:00,54.32,54.82,54.12,54.43,209488.0,53.5228,54.0155,53.3257,53.6312,209488.0
2022-12-14 14:50:00,54.44,54.61,54.19,54.34,131442.0,53.641,53.8085,53.3947,53.5425,131442.0
2022-12-14 15:00:00,54.34,54.79,54.22,54.61,137873.0,53.5425,53.9859,53.4243,53.8085,137873.0
2022-12-14 15:10:00,54.61,55.37,54.6,54.96,233413.0,53.8085,54.5574,53.7987,54.1534,233413.0
2022-12-14 15:20:00,54.95,55.0,54.38,54.39,189713.0,54.1436,54.1928,53.5819,53.5918,189713.0
2022-12-14 15:30:00,54.38,54.44,54.16,54.34,264379.0,53.5819,53.641,53.3651,53.5425,264379.0
2022-12-14 15:40:00,54.34,54.66,54.3,54.58,244389.0,53.5425,53.8578,53.5031,53.779,244389.0
2022-12-14 15:50:00,54.55,54.89,54.55,54.57,745327.0,53.7494,54.0844,53.7494,53.7691,745327.0
2022-12-15 09:30:00,53.62,53.72,52.47,52.72,937031.0,52.8331,52.9316,51.7,51.9463,937031.0
2022-12-15 09:40:00,52.74,52.77,52.15,52.29,573898.0,51.966,51.9955,51.3846,51.5226,573898.0
2022-12-15 09:50:00,52.29,52.67,52.29,52.65,386219.0,51.5226,51.897,51.5226,51.8773,386219.0
2022-12-15 10:00:00,52.65,52.7,52.27,52.46,369219.0,51.8773,51.9266,51.5029,51.6901,369219.0
2022-12-15 10:10:00,52.45,52.82,52.39,52.81,224773.0,51.6802,52.0448,51.6211,52.035,224773.0
2022-12-15 10:20:00,52.81,52.93,52.52,52.6,210623.0,52.035,52.1532,51.7492,51.828,210623.0
2022-12-15 10:30:00,52.6,52.8,52.44,52.75,321619.0,51.828,52.0251,51.6704,51.9758,321619.0
2022-12-15 10:40:00,52.76,52.8,52.59,52.6,197792.0,51.9857,52.0251,51.8182,51.828,197792.0
2022-12-15 10:50:00,52.59,52.71,52.54,52.71,221542.0,51.8182,51.9364,51.7689,51.9364,221542.0
2022-12-15 11:00:00,52.7,52.94,52.62,52.65,199055.0,51.9266,52.1631,51.8477,51.8773,199055.0
2022-12-15 11:10:00,52.65,52.66,52.33,52.52,273058.0,51.8773,51.8872,51.562,51.7492,273058.0
2022-12-15 11:20:00,52.52,52.7,52.47,52.58,187408.0,51.7492,51.9266,51.7,51.8083,187408.0
2022-12-15 11:30:00,52.6,52.64,52.39,52.5,324627.0,51.828,51.8675,51.6211,51.7295,324627.0
2022-12-15 11:40:00,52.51,52.64,52.34,52.48,160431.0,51.7394,51.8675,51.5719,51.7098,160431.0
2022-12-15 11:50:00,52.47,52.51,52.26,52.3,157212.0,51.7,51.7394,51.493,51.5324,157212.0
2022-12-15 12:00:00,52.31,52.5,52.25,52.45,206404.0,51.5423,51.7295,51.4832,51.6802,206404.0
2022-12-15 12:10:00,52.45,52.5,52.3,52.32,130816.0,51.6802,51.7295,51.5324,51.5522,130816.0
2022-12-15 12:20:00,52.32,52.32,52.15,52.16,150321.0,51.5522,51.5522,51.3846,51.3945,150321.0
2022-12-15 12:30:00,52.16,52.26,52.08,52.15,147769.0,51.3945,51.493,51.3157,51.3846,147769.0
2022-12-15 12:40:00,52.13,52.15,52.03,52.1,131527.0,51.3649,51.3846,51.2664,51.3354,131527.0
2022-12-15 12:50:00,52.11,52.19,51.96,52.0,201538.0,51.3452,51.4241,51.1974,51.2368,201538.0
2022-12-15 13:00:00,52.0,52.04,51.85,51.98,152700.0,51.2368,51.2763,51.089,51.2171,152700.0
2022-12-15 13:10:00,51.98,52.09,51.94,52.0,150053.0,51.2171,51.3255,51.1777,51.2368,150053.0
2022-12-15 13:20:00,52.01,52.11,52.0,52.09,109963.0,51.2467,51.3452,51.2368,51.3255,109963.0
2022-12-15 13:30:00,52.09,52.11,51.93,52.09,150710.0,51.3255,51.3452,51.1679,51.3255,150710.0
2022-12-15 13:40:00,52.07,52.11,51.92,51.93,121835.0,51.3058,51.3452,51.158,51.1679,121835.0
2022-12-15 13:50:00,51.93,52.02,51.88,52.02,184841.0,51.1679,51.2566,51.1186,51.2566,184841.0
2022-12-15 14:00:00,52.03,52.1,51.96,52.0,123229.0,51.2664,51.3354,51.1974,51.2368,123229.0
2022-12-15 14:10:00,52.0,52.07,51.92,51.98,102468.0,51.2368,51.3058,51.158,51.2171,102468.0
2022-12-15 14:20:00,51.98,52.03,51.92,51.94,125271.0,51.2171,51.2664,51.158,51.1777,125271.0
2022-12-15 14:30:00,51.95,52.24,51.93,52.18,163962.0,51.1876,51.4733,51.1679,51.4142,163962.0
2022-12-15 14:40:00,52.18,52.27,52.08,52.21,263377.0,51.4142,51.5029,51.3157,51.4438,263377.0
2022-12-15 14:50:00,52.21,52.36,52.13,52.35,169253.0,51.4438,51.5916,51.3649,51.5817,169253.0
2022-12-15 15:00:00,52.35,52.49,52.33,52.48,270387.0,51.5817,51.7197,51.562,51.7098,270387.0
2022-12-15 15:10:00,52.47,52.48,52.24,52.3,251828.0,51.7,51.7098,51.4733,51.5324,251828.0
2022-12-15 15:20:00,52.3,52.39,52.24,52.35,196712.0,51.5324,51.6211,51.4733,51.5817,196712.0
2022-12-15 15:30:00,52.36,52.36,52.08,52.11,305347.0,51.5916,51.5916,51.3157,51.3452,305347.0
2022-12-15 15:40:00,52.12,52.16,52.02,52.07,524188.0,51.3551,51.3945,51.2566,51.3058,524188.0
2022-12-15 15:50:00,52.07,52.18,51.98,52.07,1311510.0,51.3058,51.4142,51.2171,51.3058,1311510.0
2022-12-16 09:30:00,51.72,52.54,51.71,51.83,1533940.0,50.961,51.7689,50.9511,51.0693,1533940.0
2022-12-16 09:40:00,51.84,52.44,51.79,52.43,276411.0,51.0792,51.6704,51.0299,51.6605,276411.0
2022-12-16 09:50:00,52.42,52.47,52.21,52.32,202217.0,51.6507,51.7,51.4438,51.5522,202217.0
2022-12-16 10:00:00,52.32,52.32,51.85,51.85,362879.0,51.5522,51.5522,51.089,51.089,362879.0
2022-12-16 10:10:00,51.85,51.98,51.78,51.89,204951.0,51.089,51.2171,51.0201,51.1285,204951.0
2022-12-16 10:20:00,51.88,52.08,51.78,51.94,459149.0,51.1186,51.3157,51.0201,51.1777,459149.0
2022-12-16 10:30:00,51.95,52.12,51.77,52.04,330656.0,51.1876,51.3551,51.0102,51.2763,330656.0
2022-12-16 10:40:00,52.03,52.23,51.92,51.99,143665.0,51.2664,51.4635,51.158,51.227,143665.0
2022-12-16 10:50:00,52.0,52.13,51.91,52.12,150885.0,51.2368,51.3649,51.1482,51.3551,150885.0
2022-12-16 11:00:00,52.12,52.3,52.05,52.17,143166.0,51.3551,51.5324,51.2861,51.4044,143166.0
2022-12-16 11:10:00,52.17,52.24,51.94,52.11,143254.0,51.4044,51.4733,51.1777,51.3452,143254.0
2022-12-16 11:20:00,52.12,52.12,51.91,52.04,165683.0,51.3551,51.3551,51.1482,51.2763,165683.0
2022-12-16 11:30:00,52.03,52.29,52.02,52.24,137520.0,51.2664,51.5226,51.2566,51.4733,137520.0
2022-12-16 11:40:00,52.25,52.26,51.93,51.96,144342.0,51.4832,51.493,51.1679,51.1974,144342.0
2022-12-16 11:50:00,51.96,52.1,51.91,51.97,95372.0,51.1974,51.3354,51.1482,51.2073,95372.0
2022-12-16 12:00:00,51.98,52.14,51.95,51.96,232855.0,51.2171,51.3748,51.1876,51.1974,232855.0
2022-12-16 12:10:00,51.97,52.03,51.87,52.01,330510.0,51.2073,51.2664,51.1088,51.2467,330510.0
2022-12-16 12:20:00,52.01,52.01,51.86,51.94,126398.0,51.2467,51.2467,51.0989,51.1777,126398.0
2022-12-16 12:30:00,51.94,52.07,51.9,51.95,169174.0,51.1777,51.3058,51.1383,51.1876,169174.0
2022-12-16 12:40:00,51.94,51.95,51.76,51.81,124999.0,51.1777,51.1876,51.0004,51.0496,124999.0
2022-12-16 12:50:00,51.81,51.88,51.75,51.78,110216.0,51.0496,51.1186,50.9905,51.0201,110216.0
2022-12-16 13:00:00,51.79,51.91,51.76,51.85,107497.0,51.0299,51.1482,51.0004,51.089,107497.0
2022-12-16 13:10:00,51.86,51.88,51.75,51.77,124239.0,51.0989,51.1186,50.9905,51.0102,124239.0
2022-12-16 13:20:00,51.76,51.79,51.7,51.72,113518.0,51.0004,51.0299,50.9413,50.961,113518.0
2022-12-16 13:30:00,51.71,51.87,51.7,51.81,72660.0,50.9511,51.1088,50.9413,51.0496,72660.0
2022-12-16 13:40:00,51.8,51.91,51.78,51.89,90575.0,51.0398,51.1482,51.0201,51.1285,90575.0
2022-12-16 13:50:00,51.89,51.89,51.76,51.78,88800.0,51.1285,51.1285,51.0004,51.0201,88800.0
2022-12-16 14:00:00,51.77,51.82,51.73,51.78,74783.0,51.0102,51.0595,50.9708,51.0201,74783.0
2022-12-16 14:10:00,51.79,51.87,51.77,51.8,110192.0,51.0299,51.1088,51.0102,51.0398,110192.0
2022-12-16 14:20:00,51.8,51.82,51.65,51.68,81680.0,51.0398,51.0595,50.892,50.9215,81680.0
2022-12-16 14:30:00,51.68,51.7,51.62,51.66,126537.0,50.9215,50.9413,50.8624,50.9018,126537.0
2022-12-16 14:40:00,51.67,51.83,51.67,51.78,110166.0,50.9117,51.0693,50.9117,51.0201,110166.0
2022-12-16 14:50:00,51.79,52.0,51.78,51.91,226091.0,51.0299,51.2368,51.0201,51.1482,226091.0
2022-12-16 15:00:00,51.92,51.98,51.89,51.91,245641.0,51.158,51.2171,51.1285,51.1482,245641.0
2022-12-16 15:10:00,51.92,52.24,51.9,52.16,246094.0,51.158,51.4733,51.1383,51.3945,246094.0
2022-12-16 15:20:00,52.16,52.28,52.13,52.25,143607.0,51.3945,51.5127,51.3649,51.4832,143607.0
2022-12-16 15:30:00,52.26,52.41,52.18,52.2,202396.0,51.493,51.6408,51.4142,51.4339,202396.0
2022-12-16 15:40:00,52.21,52.34,52.18,52.21,279777.0,51.4438,51.5719,51.4142,51.4438,279777.0
2022-12-16 15:50:00,52.21,52.29,52.01,52.07,1587021.0,51.4438,51.5226,51.2467,51.3058,1587021.0
2022-12-19 09:30:00,52.17,52.28,51.71,51.92,478582.0,51.4044,51.5127,50.9511,51.158,478582.0
2022-12-19 09:40:00,51.92,52.12,51.66,51.73,346643.0,51.158,51.3551,50.9018,50.9708,346643.0
2022-12-19 09:50:00,51.73,51.79,51.5,51.62,323618.0,50.9708,51.0299,50.7442,50.8624,323618.0
2022-12-19 10:00:00,51.62,51.65,51.5,51.51,236591.0,50.8624,50.892,50.7442,50.754,236591.0
2022-12-19 10:10:00,51.51,51.75,51.41,51.7,321640.0,50.754,50.9905,50.6555,50.9413,321640.0
2022-12-19 10:20:00,51.7,51.92,51.64,51.84,226134.0,50.9413,51.158,50.8821,51.0792,226134.0
2022-12-19 10:30:00,51.82,51.97,51.73,51.77,188665.0,51.0595,51.2073,50.9708,51.0102,188665.0
2022-12-19 10:40:00,51.77,51.95,51.64,51.9,155534.0,51.0102,51.1876,50.8821,51.1383,155534.0
2022-12-19 10:50:00,51.91,52.12,51.88,52.04,179260.0,51.1482,51.3551,51.1186,51.2763,179260.0
2022-12-19 11:00:00,52.06,52.29,51.97,52.21,268845.0,51.296,51.5226,51.2073,51.4438,268845.0
2022-12-19 11:10:00,52.22,52.24,52.0,52.15,234787.0,51.4536,51.4733,51.2368,51.3846,234787.0
2022-12-19 11:20:00,52.16,52.24,51.96,52.02,189202.0,51.3945,51.4733,51.1974,51.2566,189202.0
2022-12-19 11:30:00,52.02,52.02,51.82,51.82,433135.0,51.2566,51.2566,51.0595,51.0595,433135.0
2022-12-19 11:40:00,51.83,51.86,51.68,51.82,172999.0,51.0693,51.0989,50.9215,51.0595,172999.0
2022-12-19 11:50:00,51.82,51.86,51.64,51.68,156228.0,51.0595,51.0989,50.8821,50.9215,156228.0
2022-12-19 12:00:00,51.68,51.88,51.67,51.82,146068.0,50.9215,51.1186,50.9117,51.0595,146068.0
2022-12-19 12:10:00,51.82,51.89,51.76,51.79,221787.0,51.0595,51.1285,51.0004,51.0299,221787.0
2022-12-19 12:20:00,51.79,51.8,51.61,51.62,129934.0,51.0299,51.0398,50.8526,50.8624,129934.0
2022-12-19 12:30:00,51.62,51.63,51.49,51.54,244925.0,50.8624,50.8723,50.7343,50.7836,244925.0
2022-12-19 12:40:00,51.54,51.58,51.46,51.5,154797.0,50.7836,50.823,50.7048,50.7442,154797.0
2022-12-19 12:50:00,51.51,51.54,51.41,51.48,135620.0,50.754,50.7836,50.6555,50.7245,135620.0
2022-12-19 13:00:00,51.49,51.52,51.41,51.45,173247.0,50.7343,50.7639,50.6555,50.6949,173247.0
2022-12-19 13:10:00,51.45,51.59,51.44,51.59,164730.0,50.6949,50.8329,50.6851,50.8329,164730.0
2022-12-19 13:20:00,51.6,51.67,51.47,51.51,170677.0,50.8427,50.9117,50.7146,50.754,170677.0
2022-12-19 13:30:00,51.51,51.52,51.32,51.46,171052.0,50.754,50.7639,50.5668,50.7048,171052.0
2022-12-19 13:40:00,51.46,51.46,51.2,51.33,167824.0,50.7048,50.7048,50.4486,50.5767,167824.0
2022-12-19 13:50:00,51.32,51.35,51.29,51.3,130411.0,50.5668,50.5964,50.5373,50.5471,130411.0
2022-12-19 14:00:00,51.3,51.44,51.23,51.44,161726.0,50.5471,50.6851,50.4781,50.6851,161726.0
2022-12-19 14:10:00,51.44,51.5,51.27,51.3,149176.0,50.6851,50.7442,50.5176,50.5471,149176.0
2022-12-19 14:20:00,51.29,51.38,51.28,51.29,110863.0,50.5373,50.6259,50.5274,50.5373,110863.0
2022-12-19 14:30:00,51.29,51.43,51.24,51.43,109613.0,50.5373,50.6752,50.488,50.6752,109613.0
2022-12-19 14:40:00,51.42,51.48,51.3,51.32,118734.0,50.6654,50.7245,50.5471,50.5668,118734.0
2022-12-19 14:50:00,51.31,51.34,51.21,51.33,130411.0,50.557,50.5865,50.4584,50.5767,130411.0
2022-12-19 15:00:00,51.32,51.33,51.18,51.29,187796.0,50.5668,50.5767,50.4289,50.5373,187796.0
2022-12-19 15:10:00,51.29,51.29,51.1,51.13,238148.0,50.5373,50.5373,50.3501,50.3796,238148.0
2022-12-19 15:20:00,51.13,51.31,51.11,51.29,219904.0,50.3796,50.557,50.3599,50.5373,219904.0
2022-12-19 15:30:00,51.29,51.35,51.21,51.23,291906.0,50.5373,50.5964,50.4584,50.4781,291906.0
2022-12-19 15:40:00,51.23,51.49,51.19,51.41,428946.0,50.4781,50.7343,50.4387,50.6555,428946.0
2022-12-19 15:50:00,51.42,51.77,51.41,51.72,1158158.0,50.6654,51.0102,50.6555,50.961,1158158.0
2022-12-20 09:30:00,51.34,51.75,51.13,51.73,555348.0,50.5865,50.9905,50.3796,50.9708,555348.0
2022-12-20 09:40:00,51.73,51.78,51.3,51.35,493864.0,50.9708,51.0201,50.5471,50.5964,493864.0
2022-12-20 09:50:00,51.35,51.9,51.27,51.81,718448.0,50.5964,51.1383,50.5176,51.0496,718448.0
2022-12-20 10:00:00,51.82,51.91,51.6,51.6,463298.0,51.0595,51.1482,50.8427,50.8427,463298.0
2022-12-20 10:10:00,51.59,51.97,51.56,51.86,289933.0,50.8329,51.2073,50.8033,51.0989,289933.0
2022-12-20 10:20:00,51.86,51.93,51.57,51.63,182312.0,51.0989,51.1679,50.8132,50.8723,182312.0
2022-12-20 10:30:00,51.63,51.83,51.62,51.72,196867.0,50.8723,51.0693,50.8624,50.961,196867.0
2022-12-20 10:40:00,51.72,51.75,51.47,51.53,246584.0,50.961,50.9905,50.7146,50.7737,246584.0
2022-12-20 10:50:00,51.52,51.52,51.16,51.2,355021.0,50.7639,50.7639,50.4092,50.4486,355021.0
2022-12-20 11:00:00,51.2,51.39,51.01,51.02,279782.0,50.4486,50.6358,50.2614,50.2712,279782.0
2022-12-20 11:10:00,51.03,51.07,50.87,50.93,307900.0,50.2811,50.3205,50.1234,50.1826,307900.0
2022-12-20 11:20:00,50.93,50.97,50.81,50.82,222956.0,50.1826,50.222,50.0643,50.0742,222956.0
2022-12-20 11:30:00,50.82,50.96,50.78,50.84,290488.0,50.0742,50.2121,50.0348,50.0939,290488.0
2022-12-20 11:40:00,50.83,51.05,50.77,51.05,264492.0,50.084,50.3008,50.0249,50.3008,264492.0
2022-12-20 11:50:00,51.05,51.13,50.98,51.1,129759.0,50.3008,50.3796,50.2318,50.3501,129759.0
2022-12-20 12:00:00,51.11,51.2,51.0,51.0,187427.0,50.3599,50.4486,50.2515,50.2515,187427.0
2022-12-20 12:10:00,51.01,51.02,50.82,50.83,176366.0,50.2614,50.2712,50.0742,50.084,176366.0
2022-12-20 12:20:00,50.83,50.86,50.62,50.63,243238.0,50.084,50.1136,49.8771,49.887,243238.0
2022-12-20 12:30:00,50.63,50.65,50.45,50.54,239190.0,49.887,49.9067,49.7096,49.7983,239190.0
2022-12-20 12:40:00,50.54,50.65,50.51,50.58,213660.0,49.7983,49.9067,49.7687,49.8377,213660.0
2022-12-20 12:50:00,50.58,50.72,50.54,50.7,167935.0,49.8377,49.9756,49.7983,49.9559,167935.0
2022-12-20 13:00:00,50.7,50.84,50.7,50.73,145182.0,49.9559,50.0939,49.9559,49.9855,145182.0
2022-12-20 13:10:00,50.73,50.77,50.63,50.64,119098.0,49.9855,50.0249,49.887,49.8968,119098.0
2022-12-20 13:20:00,50.64,50.84,50.58,50.84,174671.0,49.8968,50.0939,49.8377,50.0939,174671.0
2022-12-20 13:30:00,50.84,51.03,50.84,51.02,222216.0,50.0939,50.2811,50.0939,50.2712,222216.0
2022-12-20 13:40:00,51.02,51.04,50.86,50.9,188073.0,50.2712,50.2909,50.1136,50.153,188073.0
2022-12-20 13:50:00,50.9,50.98,50.86,50.91,124313.0,50.153,50.2318,50.1136,50.1628,124313.0
2022-12-20 14:00:00,50.91,50.98,50.88,50.91,162594.0,50.1628,50.2318,50.1333,50.1628,162594.0
2022-12-20 14:10:00,50.92,50.99,50.91,50.95,122553.0,50.1727,50.2417,50.1628,50.2023,122553.0
2022-12-20 14:20:00,50.95,51.05,50.93,51.01,145474.0,50.2023,50.3008,50.1826,50.2614,145474.0
2022-12-20 14:30:00,51.0,51.08,50.98,51.07,201011.0,50.2515,50.3304,50.2318,50.3205,201011.0
2022-12-20 14:40:00,51.07,51.08,50.84,50.85,217956.0,50.3205,50.3304,50.0939,50.1037,217956.0
2022-12-20 14:50:00,50.85,50.95,50.83,50.91,204143.0,50.1037,50.2023,50.084,50.1628,204143.0
2022-12-20 15:00:00,50.91,50.96,50.8,50.92,197744.0,50.1628,50.2121,50.0545,50.1727,197744.0
2022-12-20 15:10:00,50.91,51.1,50.86,51.05,194928.0,50.1628,50.3501,50.1136,50.3008,194928.0
2022-12-20 15:20:00,51.05,51.17,51.02,51.14,223847.0,50.3008,50.419,50.2712,50.3895,223847.0
2022-12-20 15:30:00,51.13,51.21,51.09,51.21,391503.0,50.3796,50.4584,50.3402,50.4584,391503.0
2022-12-20 15:40:00,51.2,51.21,51.01,51.03,456254.0,50.4486,50.4584,50.2614,50.2811,456254.0
2022-12-20 15:50:00,51.04,51.04,50.63,50.69,1505401.0,50.2909,50.2909,49.887,49.9461,1505401.0
2022-12-21 09:30:00,50.93,51.18,50.75,51.11,561203.0,50.1826,50.4289,50.0052,50.3599,561203.0
2022-12-21 09:40:00,51.11,51.56,51.03,51.48,565969.0,50.3599,50.8033,50.2811,50.7245,565969.0
2022-12-21 09:50:00,51.51,51.52,50.74,50.8,563693.0,50.754,50.7639,49.9953,50.0545,563693.0
2022-12-21 10:00:00,50.8,51.42,50.76,51.42,397296.0,50.0545,50.6654,50.015,50.6654,397296.0
2022-12-21 10:10:00,51.43,51.45,51.23,51.37,263855.0,50.6752,50.6949,50.4781,50.6161,263855.0
2022-12-21 10:20:00,51.36,51.49,51.33,51.44,302971.0,50.6062,50.7343,50.5767,50.6851,302971.0
2022-12-21 10:30:00,51.44,51.55,51.26,51.36,328121.0,50.6851,50.7935,50.5077,50.6062,328121.0
2022-12-21 10:40:00,51.37,51.6,51.22,51.5,310770.0,50.6161,50.8427,50.4683,50.7442,310770.0
2022-12-21 10:50:00,51.49,51.66,51.44,51.65,279656.0,50.7343,50.9018,50.6851,50.892,279656.0
2022-12-21 11:00:00,51.66,51.75,51.44,51.54,321331.0,50.9018,50.9905,50.6851,50.7836,321331.0
2022-12-21 11:10:00,51.54,51.61,51.33,51.35,166470.0,50.7836,50.8526,50.5767,50.5964,166470.0
2022-12-21 11:20:00,51.34,51.47,51.28,51.42,212904.0,50.5865,50.7146,50.5274,50.6654,212904.0
2022-12-21 11:30:00,51.42,51.63,51.38,51.54,210022.0,50.6654,50.8723,50.6259,50.7836,210022.0
2022-12-21 11:40:00,51.54,51.67,51.5,51.53,171351.0,50.7836,50.9117,50.7442,50.7737,171351.0
2022-12-21 11:50:00,51.52,51.63,51.48,51.57,161795.0,50.7639,50.8723,50.7245,50.8132,161795.0
2022-12-21 12:00:00,51.57,51.65,51.46,51.57,164242.0,50.8132,50.892,50.7048,50.8132,164242.0
2022-12-21 12:10:00,51.58,51.61,51.35,51.41,151140.0,50.823,50.8526,50.5964,50.6555,151140.0
2022-12-21 12:20:00,51.4,51.49,51.3,51.31,269139.0,50.6457,50.7343,50.5471,50.557,269139.0
2022-12-21 12:30:00,51.32,51.44,51.3,51.3,192866.0,50.5668,50.6851,50.5471,50.5471,192866.0
2022-12-21 12:40:00,51.3,51.39,51.24,51.33,195885.0,50.5471,50.6358,50.488,50.5767,195885.0
2022-12-21 12:50:00,51.33,51.36,51.25,51.35,222005.0,50.5767,50.6062,50.4979,50.5964,222005.0
2022-12-21 13:00:00,51.34,51.38,51.3,51.33,163901.0,50.5865,50.6259,50.5471,50.5767,163901.0
2022-12-21 13:10:00,51.34,51.35,51.18,51.21,238313.0,50.5865,50.5964,50.4289,50.4584,238313.0
2022-12-21 13:20:00,51.21,51.25,51.12,51.16,255428.0,50.4584,50.4979,50.3698,50.4092,255428.0
2022-12-21 13:30:00,51.15,51.23,51.12,51.23,199006.0,50.3993,50.4781,50.3698,50.4781,199006.0
2022-12-21 13:40:00,51.23,51.28,51.13,51.23,230102.0,50.4781,50.5274,50.3796,50.4781,230102.0
2022-12-21 13:50:00,51.23,51.43,51.23,51.36,256056.0,50.4781,50.6752,50.4781,50.6062,256056.0
2022-12-21 14:00:00,51.37,51.48,51.35,51.45,192272.0,50.6161,50.7245,50.5964,50.6949,192272.0
2022-12-21 14:10:00,51.46,51.53,51.41,51.42,173655.0,50.7048,50.7737,50.6555,50.6654,173655.0
2022-12-21 14:20:00,51.42,51.43,51.25,51.3,237288.0,50.6654,50.6752,50.4979,50.5471,237288.0
2022-12-21 14:30:00,51.3,51.35,51.23,51.3,202635.0,50.5471,50.5964,50.4781,50.5471,202635.0
2022-12-21 14:40:00,51.29,51.36,51.19,51.27,242374.0,50.5373,50.6062,50.4387,50.5176,242374.0
2022-12-21 14:50:00,51.26,51.32,51.2,51.22,239194.0,50.5077,50.5668,50.4486,50.4683,239194.0
2022-12-21 15:00:00,51.23,51.25,50.91,50.94,360897.0,50.4781,50.4979,50.1628,50.1924,360897.0
2022-12-21 15:10:00,50.95,51.08,50.92,51.07,315186.0,50.2023,50.3304,50.1727,50.3205,315186.0
2022-12-21 15:20:00,51.06,51.2,51.03,51.11,375369.0,50.3106,50.4486,50.2811,50.3599,375369.0
2022-12-21 15:30:00,51.1,51.28,51.1,51.26,391198.0,50.3501,50.5274,50.3501,50.5077,391198.0
2022-12-21 15:40:00,51.26,51.27,51.11,51.2,621282.0,50.5077,50.5176,50.3599,50.4486,621282.0
2022-12-21 15:50:00,51.19,51.23,51.04,51.18,1400508.0,50.4387,50.4781,50.2909,50.4289,1400508.0
2022-12-22 09:30:00,49.46,49.93,49.38,49.68,3284866.0,48.7341,49.1972,48.6553,48.9509,3284866.0
2022-12-22 09:40:00,49.68,49.97,49.27,49.61,2784928.0,48.9509,49.2366,48.5469,48.8819,2784928.0
2022-12-22 09:50:00,49.61,49.72,49.15,49.45,1494614.0,48.8819,48.9903,48.4287,48.7243,1494614.0
2022-12-22 10:00:00,49.45,49.5,48.93,48.94,1554496.0,48.7243,48.7735,48.2119,48.2218,1554496.0
2022-12-22 10:10:00,48.95,49.06,48.58,49.05,1321689.0,48.2316,48.34,47.867,48.3301,1321689.0
2022-12-22 10:20:00,49.06,49.25,48.68,49.17,975565.0,48.34,48.5272,47.9656,48.4484,975565.0
2022-12-22 10:30:00,49.16,49.39,49.07,49.26,673161.0,48.4385,48.6652,48.3498,48.5371,673161.0
2022-12-22 10:40:00,49.25,49.88,49.18,49.81,1012635.0,48.5272,49.148,48.4582,49.079,1012635.0
2022-12-22 10:50:00,49.79,49.83,49.41,49.46,727413.0,49.0593,49.0987,48.6849,48.7341,727413.0
2022-12-22 11:00:00,49.44,49.62,49.1,49.16,525827.0,48.7144,48.8918,48.3794,48.4385,525827.0
2022-12-22 11:10:00,49.17,49.32,49.07,49.08,556170.0,48.4484,48.5962,48.3498,48.3597,556170.0
2022-12-22 11:20:00,49.08,49.16,48.9,48.96,634451.0,48.3597,48.4385,48.1823,48.2415,634451.0
2022-12-22 11:30:00,48.97,49.02,48.76,48.84,720952.0,48.2513,48.3006,48.0444,48.1232,720952.0
2022-12-22 11:40:00,48.83,48.95,48.77,48.82,443180.0,48.1134,48.2316,48.0543,48.1035,443180.0
2022-12-22 11:50:00,48.83,48.93,48.74,48.89,477456.0,48.1134,48.2119,48.0247,48.1725,477456.0
2022-12-22 12:00:00,48.9,48.93,48.71,48.87,488988.0,48.1823,48.2119,47.9951,48.1528,488988.0
2022-12-22 12:10:00,48.87,48.87,48.63,48.77,604078.0,48.1528,48.1528,47.9163,48.0543,604078.0
2022-12-22 12:20:00,48.77,48.84,48.63,48.65,661099.0,48.0543,48.1232,47.9163,47.936,661099.0
2022-12-22 12:30:00,48.64,48.75,48.44,48.62,777566.0,47.9262,48.0345,47.7291,47.9065,777566.0
2022-12-22 12:40:00,48.63,48.88,48.46,48.88,491736.0,47.9163,48.1626,47.7488,48.1626,491736.0
2022-12-22 12:50:00,48.87,48.89,48.7,48.74,346461.0,48.1528,48.1725,47.9853,48.0247,346461.0
2022-12-22 13:00:00,48.74,48.74,48.51,48.62,407205.0,48.0247,48.0247,47.7981,47.9065,407205.0
2022-12-22 13:10:00,48.62,48.71,48.49,48.54,420754.0,47.9065,47.9951,47.7784,47.8276,420754.0
2022-12-22 13:20:00,48.54,48.58,48.45,48.46,402237.0,47.8276,47.867,47.7389,47.7488,402237.0
2022-12-22 13:30:00,48.47,48.71,48.43,48.69,383337.0,47.7587,47.9951,47.7192,47.9754,383337.0
2022-12-22 13:40:00,48.67,48.72,48.59,48.65,230411.0,47.9557,48.005,47.8769,47.936,230411.0
2022-12-22 13:50:00,48.65,48.83,48.53,48.59,612961.0,47.936,48.1134,47.8178,47.8769,612961.0
2022-12-22 14:00:00,48.59,48.71,48.57,48.63,256816.0,47.8769,47.9951,47.8572,47.9163,256816.0
2022-12-22 14:10:00,48.64,48.78,48.63,48.76,298190.0,47.9262,48.0641,47.9163,48.0444,298190.0
2022-12-22 14:20:00,48.75,48.94,48.7,48.92,339616.0,48.0345,48.2218,47.9853,48.2021,339616.0
2022-12-22 14:30:00,48.91,49.05,48.8,48.91,547665.0,48.1922,48.3301,48.0838,48.1922,547665.0
2022-12-22 14:40:00,48.9,48.99,48.8,48.93,351836.0,48.1823,48.271,48.0838,48.2119,351836.0
2022-12-22 14:50:00,48.92,49.21,48.86,49.19,432269.0,48.2021,48.4878,48.1429,48.4681,432269.0
2022-12-22 15:00:00,49.2,49.63,49.2,49.57,744157.0,48.4779,48.9016,48.4779,48.8425,744157.0
2022-12-22 15:10:00,49.57,49.74,49.37,49.73,659199.0,48.8425,49.01,48.6454,49.0002,659199.0
2022-12-22 15:20:00,49.74,49.79,49.53,49.59,619110.0,49.01,49.0593,48.8031,48.8622,619110.0
2022-12-22 15:30:00,49.6,49.61,49.24,49.35,589864.0,48.8721,48.8819,48.5174,48.6257,589864.0
2022-12-22 15:40:00,49.36,49.65,49.16,49.64,892569.0,48.6356,48.9213,48.4385,48.9115,892569.0
2022-12-22 15:50:00,49.63,49.86,49.4,49.44,2192978.0,48.9016,49.1283,48.675,48.7144,2192978.0
2022-12-23 09:30:00,49.01,49.77,48.98,49.21,774746.0,48.2907,49.0396,48.2612,48.4878,774746.0
2022-12-23 09:40:00,49.2,49.42,49.05,49.27,708483.0,48.4779,48.6947,48.3301,48.5469,708483.0
2022-12-23 09:50:00,49.27,49.3,49.06,49.24,485260.0,48.5469,48.5765,48.34,48.5174,485260.0
2022-12-23 10:00:00,49.25,49.56,49.07,49.36,701029.0,48.5272,48.8327,48.3498,48.6356,701029.0
2022-12-23 10:10:00,49.36,49.95,49.34,49.91,508321.0,48.6356,49.2169,48.6159,49.1775,508321.0
2022-12-23 10:20:00,49.91,50.16,49.77,50.14,636900.0,49.1775,49.4239,49.0396,49.4041,636900.0
2022-12-23 10:30:00,50.14,50.53,50.11,50.49,568564.0,49.4041,49.7884,49.3746,49.749,568564.0
2022-12-23 10:40:00,50.49,50.55,50.3,50.31,443217.0,49.749,49.8081,49.5618,49.5717,443217.0
2022-12-23 10:50:00,50.32,50.35,49.87,49.88,430392.0,49.5815,49.6111,49.1381,49.148,430392.0
2022-12-23 11:00:00,49.88,49.9,49.64,49.78,414386.0,49.148,49.1677,48.9115,49.0494,414386.0
2022-12-23 11:10:00,49.79,50.06,49.77,49.99,272045.0,49.0593,49.3253,49.0396,49.2563,272045.0
2022-12-23 11:20:00,50.0,50.15,49.97,50.0,235229.0,49.2662,49.414,49.2366,49.2662,235229.0
2022-12-23 11:30:00,50.0,50.23,49.85,50.22,208148.0,49.2662,49.4928,49.1184,49.483,208148.0
2022-12-23 11:40:00,50.23,50.29,50.12,50.14,245526.0,49.4928,49.5519,49.3844,49.4041,245526.0
2022-12-23 11:50:00,50.14,50.19,49.98,50.18,189892.0,49.4041,49.4534,49.2465,49.4436,189892.0
2022-12-23 12:00:00,50.18,50.39,50.16,50.34,230524.0,49.4436,49.6505,49.4239,49.6012,230524.0
2022-12-23 12:10:00,50.34,50.44,50.27,50.31,210132.0,49.6012,49.6997,49.5322,49.5717,210132.0
2022-12-23 12:20:00,50.32,50.39,50.08,50.09,212897.0,49.5815,49.6505,49.345,49.3549,212897.0
2022-12-23 12:30:00,50.09,50.2,50.09,50.12,203390.0,49.3549,49.4633,49.3549,49.3844,203390.0
2022-12-23 12:40:00,50.11,50.13,49.94,49.95,197655.0,49.3746,49.3943,49.2071,49.2169,197655.0
2022-12-23 12:50:00,49.95,50.1,49.94,50.05,228048.0,49.2169,49.3647,49.2071,49.3155,228048.0
2022-12-23 13:00:00,50.06,50.12,49.99,50.07,123929.0,49.3253,49.3844,49.2563,49.3352,123929.0
2022-12-23 13:10:00,50.07,50.08,49.84,49.89,217430.0,49.3352,49.345,49.1085,49.1578,217430.0
2022-12-23 13:20:00,49.9,49.99,49.88,49.97,100717.0,49.1677,49.2563,49.148,49.2366,100717.0
2022-12-23 13:30:00,49.98,50.08,49.98,50.05,169714.0,49.2465,49.345,49.2465,49.3155,169714.0
2022-12-23 13:40:00,50.05,50.1,49.87,50.07,236911.0,49.3155,49.3647,49.1381,49.3352,236911.0
2022-12-23 13:50:00,50.08,50.1,50.01,50.05,140999.0,49.345,49.3647,49.2761,49.3155,140999.0
2022-12-23 14:00:00,50.06,50.15,50.0,50.08,219280.0,49.3253,49.414,49.2662,49.345,219280.0
2022-12-23 14:10:00,50.09,50.16,50.08,50.09,156145.0,49.3549,49.4239,49.345,49.3549,156145.0
2022-12-23 14:20:00,50.09,50.13,50.0,50.03,156358.0,49.3549,49.3943,49.2662,49.2958,156358.0
2022-12-23 14:30:00,50.03,50.19,49.99,50.15,241043.0,49.2958,49.4534,49.2563,49.414,241043.0
2022-12-23 14:40:00,50.14,50.15,50.05,50.07,218661.0,49.4041,49.414,49.3155,49.3352,218661.0
2022-12-23 14:50:00,50.07,50.2,50.06,50.15,248421.0,49.3352,49.4633,49.3253,49.414,248421.0
2022-12-23 15:00:00,50.15,50.21,50.06,50.08,247043.0,49.414,49.4731,49.3253,49.345,247043.0
2022-12-23 15:10:00,50.08,50.14,50.01,50.06,233156.0,49.345,49.4041,49.2761,49.3253,233156.0
2022-12-23 15:20:00,50.07,50.09,49.93,49.96,279028.0,49.3352,49.3549,49.1972,49.2268,279028.0
2022-12-23 15:30:00,49.96,49.99,49.87,49.92,378935.0,49.2268,49.2563,49.1381,49.1874,378935.0
2022-12-23 15:40:00,49.93,50.14,49.91,50.14,507481.0,49.1972,49.4041,49.1775,49.4041,507481.0
2022-12-23 15:50:00,50.11,50.25,49.99,50.2,1494881.0,49.3746,49.5125,49.2563,49.4633,1494881.0
2022-12-27 09:30:00,49.57,49.7,48.51,48.68,1319439.0,48.8425,48.9706,47.7981,47.9656,1319439.0
2022-12-27 09:40:00,48.68,48.89,48.62,48.87,590882.0,47.9656,48.1725,47.9065,48.1528,590882.0
2022-12-27 09:50:00,48.88,49.02,48.67,48.93,550719.0,48.1626,48.3006,47.9557,48.2119,550719.0
2022-12-27 10:00:00,48.94,49.04,48.79,49.02,376548.0,48.2218,48.3203,48.074,48.3006,376548.0
2022-12-27 10:10:00,49.01,49.46,48.9,49.37,398241.0,48.2907,48.7341,48.1823,48.6454,398241.0
2022-12-27 10:20:00,49.37,49.66,49.32,49.66,277187.0,48.6454,48.9312,48.5962,48.9312,277187.0
2022-12-27 10:30:00,49.66,49.69,49.36,49.6,206403.0,48.9312,48.9607,48.6356,48.8721,206403.0
2022-12-27 10:40:00,49.6,49.68,49.52,49.65,188931.0,48.8721,48.9509,48.7932,48.9213,188931.0
2022-12-27 10:50:00,49.65,49.82,49.61,49.73,283844.0,48.9213,49.0888,48.8819,49.0002,283844.0
2022-12-27 11:00:00,49.74,49.86,49.71,49.78,241258.0,49.01,49.1283,48.9805,49.0494,241258.0
2022-12-27 11:10:00,49.78,49.92,49.69,49.71,181993.0,49.0494,49.1874,48.9607,48.9805,181993.0
2022-12-27 11:20:00,49.7,49.82,49.65,49.73,186987.0,48.9706,49.0888,48.9213,49.0002,186987.0
2022-12-27 11:30:00,49.74,49.82,49.65,49.79,198026.0,49.01,49.0888,48.9213,49.0593,198026.0
2022-12-27 11:40:00,49.8,49.9,49.71,49.81,177962.0,49.0691,49.1677,48.9805,49.079,177962.0
2022-12-27 11:50:00,49.81,49.85,49.73,49.75,147601.0,49.079,49.1184,49.0002,49.0199,147601.0
2022-12-27 12:00:00,49.76,49.86,49.74,49.83,129580.0,49.0297,49.1283,49.01,49.0987,129580.0
2022-12-27 12:10:00,49.83,49.98,49.82,49.95,155539.0,49.0987,49.2465,49.0888,49.2169,155539.0
2022-12-27 12:20:00,49.94,49.95,49.84,49.9,133442.0,49.2071,49.2169,49.1085,49.1677,133442.0
2022-12-27 12:30:00,49.9,50.13,49.86,50.11,242859.0,49.1677,49.3943,49.1283,49.3746,242859.0
2022-12-27 12:40:00,50.11,50.16,50.02,50.05,270161.0,49.3746,49.4239,49.2859,49.3155,270161.0
2022-12-27 12:50:00,50.05,50.28,50.02,50.26,287237.0,49.3155,49.5421,49.2859,49.5224,287237.0
2022-12-27 13:00:00,50.25,50.31,50.19,50.28,169594.0,49.5125,49.5717,49.4534,49.5421,169594.0
2022-12-27 13:10:00,50.28,50.28,50.19,50.2,155328.0,49.5421,49.5421,49.4534,49.4633,155328.0
2022-12-27 13:20:00,50.2,50.24,50.16,50.2,121264.0,49.4633,49.5027,49.4239,49.4633,121264.0
2022-12-27 13:30:00,50.2,50.24,50.13,50.14,171243.0,49.4633,49.5027,49.3943,49.4041,171243.0
2022-12-27 13:40:00,50.13,50.17,49.94,49.98,246389.0,49.3943,49.4337,49.2071,49.2465,246389.0
2022-12-27 13:50:00,49.99,50.0,49.82,49.87,168776.0,49.2563,49.2662,49.0888,49.1381,168776.0
2022-12-27 14:00:00,49.86,49.91,49.75,49.78,241238.0,49.1283,49.1775,49.0199,49.0494,241238.0
2022-12-27 14:10:00,49.77,49.81,49.69,49.73,156550.0,49.0396,49.079,48.9607,49.0002,156550.0
2022-12-27 14:20:00,49.73,49.83,49.66,49.72,140745.0,49.0002,49.0987,48.9312,48.9903,140745.0
2022-12-27 14:30:00,49.72,49.8,49.7,49.71,113893.0,48.9903,49.0691,48.9706,48.9805,113893.0
2022-12-27 14:40:00,49.71,49.88,49.67,49.87,149195.0,48.9805,49.148,48.941,49.1381,149195.0
2022-12-27 14:50:00,49.88,49.95,49.8,49.83,136043.0,49.148,49.2169,49.0691,49.0987,136043.0
2022-12-27 15:00:00,49.83,49.93,49.74,49.92,188258.0,49.0987,49.1972,49.01,49.1874,188258.0
2022-12-27 15:10:00,49.91,50.04,49.89,49.93,151761.0,49.1775,49.3056,49.1578,49.1972,151761.0
2022-12-27 15:20:00,49.93,50.05,49.92,50.0,178168.0,49.1972,49.3155,49.1874,49.2662,178168.0
2022-12-27 15:30:00,50.01,50.14,50.0,50.13,270073.0,49.2761,49.4041,49.2662,49.3943,270073.0
2022-12-27 15:40:00,50.12,50.17,50.05,50.14,357477.0,49.3844,49.4337,49.3155,49.4041,357477.0
2022-12-27 15:50:00,50.13,50.15,49.97,50.03,1260349.0,49.3943,49.414,49.2366,49.2958,1260349.0
2022-12-28 09:30:00,49.79,50.67,49.37,50.63,660632.0,49.0593,49.9264,48.6454,49.887,660632.0
2022-12-28 09:40:00,50.63,51.06,50.61,51.03,726259.0,49.887,50.3106,49.8672,50.2811,726259.0
2022-12-28 09:50:00,51.04,51.09,50.65,50.75,437752.0,50.2909,50.3402,49.9067,50.0052,437752.0
2022-12-28 10:00:00,50.74,50.91,50.7,50.78,270472.0,49.9953,50.1628,49.9559,50.0348,270472.0
2022-12-28 10:10:00,50.77,50.81,50.54,50.7,326332.0,50.0249,50.0643,49.7983,49.9559,326332.0
2022-12-28 10:20:00,50.72,50.78,50.33,50.4,331501.0,49.9756,50.0348,49.5914,49.6603,331501.0
2022-12-28 10:30:00,50.41,50.49,50.12,50.17,230544.0,49.6702,49.749,49.3844,49.4337,230544.0
2022-12-28 10:40:00,50.17,50.23,50.01,50.03,197593.0,49.4337,49.4928,49.2761,49.2958,197593.0
2022-12-28 10:50:00,50.03,50.03,49.69,49.7,242577.0,49.2958,49.2958,48.9607,48.9706,242577.0
2022-12-28 11:00:00,49.71,49.75,49.46,49.53,240890.0,48.9805,49.0199,48.7341,48.8031,240890.0
2022-12-28 11:10:00,49.51,49.57,49.39,49.55,192883.0,48.7834,48.8425,48.6652,48.8228,192883.0
2022-12-28 11:20:00,49.55,49.6,49.49,49.55,168875.0,48.8228,48.8721,48.7637,48.8228,168875.0
2022-12-28 11:30:00,49.55,49.57,49.33,49.43,160428.0,48.8228,48.8425,48.606,48.7046,160428.0
2022-12-28 11:40:00,49.43,49.5,49.18,49.18,163398.0,48.7046,48.7735,48.4582,48.4582,163398.0
2022-12-28 11:50:00,49.19,49.23,49.06,49.07,143523.0,48.4681,48.5075,48.34,48.3498,143523.0
2022-12-28 12:00:00,49.05,49.14,48.93,49.05,272114.0,48.3301,48.4188,48.2119,48.3301,272114.0
2022-12-28 12:10:00,49.04,49.06,48.82,48.95,191961.0,48.3203,48.34,48.1035,48.2316,191961.0
2022-12-28 12:20:00,48.95,49.05,48.9,49.05,184338.0,48.2316,48.3301,48.1823,48.3301,184338.0
2022-12-28 12:30:00,49.05,49.15,49.04,49.1,119181.0,48.3301,48.4287,48.3203,48.3794,119181.0
2022-12-28 12:40:00,49.09,49.35,49.05,49.34,159511.0,48.3696,48.6257,48.3301,48.6159,159511.0
2022-12-28 12:50:00,49.34,49.36,49.18,49.3,106589.0,48.6159,48.6356,48.4582,48.5765,106589.0
2022-12-28 13:00:00,49.3,49.5,49.28,49.46,138116.0,48.5765,48.7735,48.5568,48.7341,138116.0
2022-12-28 13:10:00,49.47,49.55,49.31,49.35,170947.0,48.744,48.8228,48.5863,48.6257,170947.0
2022-12-28 13:20:00,49.34,49.38,49.28,49.34,160705.0,48.6159,48.6553,48.5568,48.6159,160705.0
2022-12-28 13:30:00,49.34,49.35,49.09,49.1,128724.0,48.6159,48.6257,48.3696,48.3794,128724.0
2022-12-28 13:40:00,49.1,49.2,49.07,49.1,120976.0,48.3794,48.4779,48.3498,48.3794,120976.0
2022-12-28 13:50:00,49.1,49.13,49.02,49.03,108452.0,48.3794,48.409,48.3006,48.3104,108452.0
2022-12-28 14:00:00,49.03,49.1,48.98,49.05,114993.0,48.3104,48.3794,48.2612,48.3301,114993.0
2022-12-28 14:10:00,49.06,49.15,49.05,49.14,105006.0,48.34,48.4287,48.3301,48.4188,105006.0
2022-12-28 14:20:00,49.14,49.15,49.02,49.03,100463.0,48.4188,48.4287,48.3006,48.3104,100463.0
2022-12-28 14:30:00,49.02,49.08,48.92,48.96,154675.0,48.3006,48.3597,48.2021,48.2415,154675.0
2022-12-28 14:40:00,48.96,49.1,48.95,48.99,114060.0,48.2415,48.3794,48.2316,48.271,114060.0
2022-12-28 14:50:00,48.99,49.01,48.93,48.97,160089.0,48.271,48.2907,48.2119,48.2513,160089.0
2022-12-28 15:00:00,48.97,49.04,48.89,49.03,218152.0,48.2513,48.3203,48.1725,48.3104,218152.0
2022-12-28 15:10:00,49.03,49.05,48.88,48.95,183655.0,48.3104,48.3301,48.1626,48.2316,183655.0
2022-12-28 15:20:00,48.95,49.0,48.89,48.9,229654.0,48.2316,48.2809,48.1725,48.1823,229654.0
2022-12-28 15:30:00,48.91,49.09,48.9,49.07,199030.0,48.1922,48.3696,48.1823,48.3498,199030.0
2022-12-28 15:40:00,49.07,49.22,49.04,49.22,313803.0,48.3498,48.4976,48.3203,48.4976,313803.0
2022-12-28 15:50:00,49.22,49.24,49.1,49.1,852814.0,48.4976,48.5174,48.3794,48.3794,852814.0
2022-12-29 09:30:00,49.4,49.81,49.34,49.63,590111.0,48.675,49.079,48.6159,48.9016,590111.0
2022-12-29 09:40:00,49.65,50.32,49.65,50.21,484477.0,48.9213,49.5815,48.9213,49.4731,484477.0
2022-12-29 09:50:00,50.22,50.23,49.97,50.09,321136.0,49.483,49.4928,49.2366,49.3549,321136.0
2022-12-29 10:00:00,50.09,50.49,50.06,50.48,321628.0,49.3549,49.749,49.3253,49.7392,321628.0
2022-12-29 10:10:00,50.48,50.66,50.42,50.62,300879.0,49.7392,49.9165,49.68,49.8771,300879.0
2022-12-29 10:20:00,50.62,50.69,50.49,50.57,295612.0,49.8771,49.9461,49.749,49.8278,295612.0
2022-12-29 10:30:00,50.57,50.91,50.52,50.84,236928.0,49.8278,50.1628,49.7786,50.0939,236928.0
2022-12-29 10:40:00,50.85,50.93,50.68,50.72,220653.0,50.1037,50.1826,49.9362,49.9756,220653.0
2022-12-29 10:50:00,50.72,50.75,50.61,50.67,163386.0,49.9756,50.0052,49.8672,49.9264,163386.0
2022-12-29 11:00:00,50.67,50.68,50.33,50.35,169144.0,49.9264,49.9362,49.5914,49.6111,169144.0
2022-12-29 11:10:00,50.35,50.52,50.32,50.44,146537.0,49.6111,49.7786,49.5815,49.6997,146537.0
2022-12-29 11:20:00,50.44,50.61,50.37,50.59,153616.0,49.6997,49.8672,49.6308,49.8475,153616.0
2022-12-29 11:30:00,50.6,50.69,50.47,50.48,146887.0,49.8574,49.9461,49.7293,49.7392,146887.0
2022-12-29 11:40:00,50.48,50.6,50.47,50.58,144731.0,49.7392,49.8574,49.7293,49.8377,144731.0
2022-12-29 11:50:00,50.58,50.66,50.48,50.48,101032.0,49.8377,49.9165,49.7392,49.7392,101032.0
2022-12-29 12:00:00,50.48,50.49,50.28,50.37,131960.0,49.7392,49.749,49.5421,49.6308,131960.0
2022-12-29 12:10:00,50.37,50.41,50.26,50.34,179446.0,49.6308,49.6702,49.5224,49.6012,179446.0
2022-12-29 12:20:00,50.33,50.36,50.27,50.34,91722.0,49.5914,49.6209,49.5322,49.6012,91722.0
2022-12-29 12:30:00,50.34,50.37,50.21,50.23,151307.0,49.6012,49.6308,49.4731,49.4928,151307.0
2022-12-29 12:40:00,50.23,50.28,50.16,50.27,124977.0,49.4928,49.5421,49.4239,49.5322,124977.0
2022-12-29 12:50:00,50.27,50.46,50.27,50.43,101777.0,49.5322,49.7194,49.5322,49.6899,101777.0
2022-12-29 13:00:00,50.43,50.48,50.26,50.3,90309.0,49.6899,49.7392,49.5224,49.5618,90309.0
2022-12-29 13:10:00,50.3,50.55,50.3,50.52,157568.0,49.5618,49.8081,49.5618,49.7786,157568.0
2022-12-29 13:20:00,50.52,50.53,50.43,50.47,138012.0,49.7786,49.7884,49.6899,49.7293,138012.0
2022-12-29 13:30:00,50.47,50.47,50.24,50.32,137036.0,49.7293,49.7293,49.5027,49.5815,137036.0
2022-12-29 13:40:00,50.32,50.38,50.26,50.28,83757.0,49.5815,49.6406,49.5224,49.5421,83757.0
2022-12-29 13:50:00,50.29,50.4,50.27,50.39,96737.0,49.5519,49.6603,49.5322,49.6505,96737.0
2022-12-29 14:00:00,50.4,50.48,50.37,50.4,86304.0,49.6603,49.7392,49.6308,49.6603,86304.0
2022-12-29 14:10:00,50.4,50.46,50.35,50.38,99522.0,49.6603,49.7194,49.6111,49.6406,99522.0
2022-12-29 14:20:00,50.38,50.42,50.32,50.33,77454.0,49.6406,49.68,49.5815,49.5914,77454.0
2022-12-29 14:30:00,50.33,50.35,50.26,50.32,91514.0,49.5914,49.6111,49.5224,49.5815,91514.0
2022-12-29 14:40:00,50.32,50.36,50.29,50.33,89874.0,49.5815,49.6209,49.5519,49.5914,89874.0
2022-12-29 14:50:00,50.34,50.4,50.32,50.38,96350.0,49.6012,49.6603,49.5815,49.6406,96350.0
2022-12-29 15:00:00,50.37,50.52,50.34,50.5,108772.0,49.6308,49.7786,49.6012,49.7589,108772.0
2022-12-29 15:10:00,50.51,50.51,50.42,50.51,163839.0,49.7687,49.7687,49.68,49.7687,163839.0
2022-12-29 15:20:00,50.5,50.59,50.49,50.55,206011.0,49.7589,49.8475,49.749,49.8081,206011.0
2022-12-29 15:30:00,50.55,50.74,50.52,50.72,248695.0,49.8081,49.9953,49.7786,49.9756,248695.0
2022-12-29 15:40:00,50.71,50.72,50.61,50.69,330572.0,49.9658,49.9756,49.8672,49.9461,330572.0
2022-12-29 15:50:00,50.69,50.82,50.6,50.64,1063468.0,49.9461,50.0742,49.8574,49.8968,1063468.0
2022-12-30 09:30:00,49.37,49.93,49.37,49.65,427456.0,48.7574,49.3104,48.7574,49.0339,427456.0
2022-12-30 09:40:00,49.64,49.66,49.2,49.31,304374.0,49.024,49.0438,48.5895,48.6981,304374.0
2022-12-30 09:50:00,49.33,49.48,49.26,49.48,294991.0,48.7179,48.866,48.6487,48.866,294991.0
2022-12-30 10:00:00,49.47,49.51,49.13,49.27,297633.0,48.8561,48.8956,48.5204,48.6586,297633.0
2022-12-30 10:10:00,49.26,49.54,49.25,49.43,308453.0,48.6487,48.9253,48.6389,48.8166,308453.0
2022-12-30 10:20:00,49.42,49.47,49.36,49.41,224997.0,48.8068,48.8561,48.7475,48.7969,224997.0
2022-12-30 10:30:00,49.4,49.4,49.23,49.3,194019.0,48.787,48.787,48.6191,48.6882,194019.0
2022-12-30 10:40:00,49.3,49.62,49.28,49.61,366744.0,48.6882,49.0043,48.6685,48.9944,366744.0
2022-12-30 10:50:00,49.61,49.62,49.32,49.4,203189.0,48.9944,49.0043,48.708,48.787,203189.0
2022-12-30 11:00:00,49.4,49.54,49.31,49.51,322144.0,48.787,48.9253,48.6981,48.8956,322144.0
2022-12-30 11:10:00,49.52,49.53,49.28,49.31,177331.0,48.9055,48.9154,48.6685,48.6981,177331.0
2022-12-30 11:20:00,49.31,49.34,49.16,49.27,181454.0,48.6981,48.7277,48.55,48.6586,181454.0
2022-12-30 11:30:00,49.28,49.48,49.25,49.36,233810.0,48.6685,48.866,48.6389,48.7475,233810.0
2022-12-30 11:40:00,49.36,49.43,49.3,49.41,114126.0,48.7475,48.8166,48.6882,48.7969,114126.0
2022-12-30 11:50:00,49.41,49.47,49.38,49.44,156922.0,48.7969,48.8561,48.7673,48.8265,156922.0
2022-12-30 12:00:00,49.45,49.47,49.35,49.38,114960.0,48.8364,48.8561,48.7376,48.7673,114960.0
2022-12-30 12:10:00,49.38,49.46,49.34,49.45,113632.0,48.7673,48.8463,48.7277,48.8364,113632.0
2022-12-30 12:20:00,49.45,49.49,49.37,49.44,155453.0,48.8364,48.8759,48.7574,48.8265,155453.0
2022-12-30 12:30:00,49.45,49.55,49.4,49.48,307773.0,48.8364,48.9351,48.787,48.866,307773.0
2022-12-30 12:40:00,49.48,49.54,49.46,49.51,89757.0,48.866,48.9253,48.8463,48.8956,89757.0
2022-12-30 12:50:00,49.51,49.57,49.43,49.56,125113.0,48.8956,48.9549,48.8166,48.945,125113.0
2022-12-30 13:00:00,49.56,49.57,49.38,49.38,154522.0,48.945,48.9549,48.7673,48.7673,154522.0
2022-12-30 13:10:00,49.39,49.42,49.26,49.27,120061.0,48.7771,48.8068,48.6487,48.6586,120061.0
2022-12-30 13:20:00,49.26,49.27,49.12,49.2,297871.0,48.6487,48.6586,48.5105,48.5895,297871.0
2022-12-30 13:30:00,49.21,49.58,49.2,49.56,233019.0,48.5994,48.9648,48.5895,48.945,233019.0
2022-12-30 13:40:00,49.57,49.64,49.52,49.57,166683.0,48.9549,49.024,48.9055,48.9549,166683.0
2022-12-30 13:50:00,49.57,49.6,49.52,49.56,104121.0,48.9549,48.9845,48.9055,48.945,104121.0
2022-12-30 14:00:00,49.57,49.57,49.45,49.47,90191.0,48.9549,48.9549,48.8364,48.8561,90191.0
2022-12-30 14:10:00,49.47,49.5,49.41,49.49,95018.0,48.8561,48.8858,48.7969,48.8759,95018.0
2022-12-30 14:20:00,49.48,49.6,49.48,49.58,100862.0,48.866,48.9845,48.866,48.9648,100862.0
2022-12-30 14:30:00,49.59,49.65,49.52,49.57,106377.0,48.9746,49.0339,48.9055,48.9549,106377.0
2022-12-30 14:40:00,49.56,49.56,49.41,49.43,137261.0,48.945,48.945,48.7969,48.8166,137261.0
2022-12-30 14:50:00,49.43,49.49,49.4,49.43,131606.0,48.8166,48.8759,48.787,48.8166,131606.0
2022-12-30 15:00:00,49.43,49.6,49.42,49.55,167337.0,48.8166,48.9845,48.8068,48.9351,167337.0
2022-12-30 15:10:00,49.55,49.75,49.53,49.65,162004.0,48.9351,49.1327,48.9154,49.0339,162004.0
2022-12-30 15:20:00,49.65,49.71,49.56,49.56,123901.0,49.0339,49.0932,48.945,48.945,123901.0
2022-12-30 15:30:00,49.57,49.65,49.54,49.62,192973.0,48.9549,49.0339,48.9253,49.0043,192973.0
2022-12-30 15:40:00,49.62,49.81,49.59,49.81,300220.0,49.0043,49.1919,48.9746,49.1919,300220.0
2022-12-30 15:50:00,49.81,50.02,49.78,49.99,862688.0,49.1919,49.3993,49.1623,49.3697,862688.0
2023-01-03 09:30:00,50.54,50.96,50.46,50.61,728063.0,49.9129,50.3276,49.8338,49.982,728063.0
2023-01-03 09:40:00,50.63,50.7,49.77,49.9,375589.0,50.0017,50.0709,49.1524,49.2808,375589.0
2023-01-03 09:50:00,49.88,49.98,49.61,49.64,322944.0,49.261,49.3598,48.9944,49.024,322944.0
2023-01-03 10:00:00,49.64,50.02,49.61,49.89,372318.0,49.024,49.3993,48.9944,49.2709,372318.0
2023-01-03 10:10:00,49.89,49.93,49.57,49.57,308792.0,49.2709,49.3104,48.9549,48.9549,308792.0
2023-01-03 10:20:00,49.58,49.78,49.58,49.78,258801.0,48.9648,49.1623,48.9648,49.1623,258801.0
2023-01-03 10:30:00,49.77,49.79,49.55,49.78,199933.0,49.1524,49.1722,48.9351,49.1623,199933.0
2023-01-03 10:40:00,49.78,50.05,49.75,50.03,226535.0,49.1623,49.4289,49.1327,49.4092,226535.0
2023-01-03 10:50:00,50.05,50.39,50.03,50.37,215050.0,49.4289,49.7647,49.4092,49.745,215050.0
2023-01-03 11:00:00,50.37,50.41,50.19,50.21,185787.0,49.745,49.7845,49.5672,49.587,185787.0
2023-01-03 11:10:00,50.23,50.24,49.96,50.05,152137.0,49.6067,49.6166,49.3401,49.4289,152137.0
2023-01-03 11:20:00,50.05,50.18,49.98,50.08,120195.0,49.4289,49.5573,49.3598,49.4586,120195.0
2023-01-03 11:30:00,50.07,50.09,49.84,50.04,194530.0,49.4487,49.4684,49.2215,49.4191,194530.0
2023-01-03 11:40:00,50.05,50.2,50.01,50.2,138603.0,49.4289,49.5771,49.3894,49.5771,138603.0
2023-01-03 11:50:00,50.2,50.25,50.13,50.16,127165.0,49.5771,49.6265,49.5079,49.5376,127165.0
2023-01-03 12:00:00,50.16,50.42,50.13,50.38,134594.0,49.5376,49.7943,49.5079,49.7548,134594.0
2023-01-03 12:10:00,50.38,50.44,50.34,50.4,88475.0,49.7548,49.8141,49.7153,49.7746,88475.0
2023-01-03 12:20:00,50.39,50.5,50.32,50.41,170346.0,49.7647,49.8734,49.6956,49.7845,170346.0
2023-01-03 12:30:00,50.42,50.52,50.39,50.42,86848.0,49.7943,49.8931,49.7647,49.7943,86848.0
2023-01-03 12:40:00,50.42,50.43,50.19,50.26,102348.0,49.7943,49.8042,49.5672,49.6363,102348.0
2023-01-03 12:50:00,50.26,50.43,50.26,50.39,111232.0,49.6363,49.8042,49.6363,49.7647,111232.0
2023-01-03 13:00:00,50.39,50.46,50.33,50.43,107544.0,49.7647,49.8338,49.7055,49.8042,107544.0
2023-01-03 13:10:00,50.43,50.54,50.4,50.44,62657.0,49.8042,49.9129,49.7746,49.8141,62657.0
2023-01-03 13:20:00,50.43,50.8,50.42,50.77,189209.0,49.8042,50.1696,49.7943,50.14,189209.0
2023-01-03 13:30:00,50.77,50.79,50.65,50.68,103930.0,50.14,50.1598,50.0215,50.0511,103930.0
2023-01-03 13:40:00,50.69,50.76,50.62,50.67,66248.0,50.061,50.1301,49.9919,50.0412,66248.0
2023-01-03 13:50:00,50.66,50.77,50.63,50.67,95776.0,50.0314,50.14,50.0017,50.0412,95776.0
2023-01-03 14:00:00,50.66,50.72,50.44,50.45,173265.0,50.0314,50.0906,49.8141,49.824,173265.0
2023-01-03 14:10:00,50.45,50.45,50.34,50.37,197234.0,49.824,49.824,49.7153,49.745,197234.0
2023-01-03 14:20:00,50.36,50.42,50.31,50.34,117371.0,49.7351,49.7943,49.6857,49.7153,117371.0
2023-01-03 14:30:00,50.35,50.35,50.21,50.29,108940.0,49.7252,49.7252,49.587,49.666,108940.0
2023-01-03 14:40:00,50.29,50.72,50.27,50.66,149753.0,49.666,50.0906,49.6462,50.0314,149753.0
2023-01-03 14:50:00,50.67,50.67,50.49,50.57,108130.0,50.0412,50.0412,49.8635,49.9425,108130.0
2023-01-03 15:00:00,50.58,50.7,50.5,50.56,107355.0,49.9524,50.0709,49.8734,49.9326,107355.0
2023-01-03 15:10:00,50.57,50.8,50.57,50.7,140357.0,49.9425,50.1696,49.9425,50.0709,140357.0
2023-01-03 15:20:00,50.69,50.69,50.56,50.62,214542.0,50.061,50.061,49.9326,49.9919,214542.0
2023-01-03 15:30:00,50.62,50.7,50.52,50.55,205138.0,49.9919,50.0709,49.8931,49.9227,205138.0
2023-01-03 15:40:00,50.54,50.6,50.46,50.46,282954.0,49.9129,49.9721,49.8338,49.8338,282954.0
2023-01-03 15:50:00,50.47,50.52,50.3,50.37,1259186.0,49.8437,49.8931,49.6758,49.745,1259186.0
2023-01-04 09:30:00,53.08,53.88,52.98,53.12,2791766.0,52.4213,53.2114,52.3226,52.4608,2791766.0
2023-01-04 09:40:00,53.11,53.42,52.91,53.0,1288403.0,52.451,52.7571,52.2534,52.3423,1288403.0
2023-01-04 09:50:00,53.03,53.56,53.01,53.31,961395.0,52.372,52.8954,52.3522,52.6485,961395.0
2023-01-04 10:00:00,53.29,53.51,52.89,53.05,732566.0,52.6287,52.846,52.2337,52.3917,732566.0
2023-01-04 10:10:00,53.06,53.32,52.82,53.27,610694.0,52.4016,52.6584,52.1646,52.609,610694.0
2023-01-04 10:20:00,53.28,53.36,52.87,52.94,336090.0,52.6189,52.6979,52.2139,52.2831,336090.0
2023-01-04 10:30:00,52.93,53.03,52.73,52.98,308950.0,52.2732,52.372,52.0757,52.3226,308950.0
2023-01-04 10:40:00,53.0,53.41,52.88,53.33,394793.0,52.3423,52.7472,52.2238,52.6682,394793.0
2023-01-04 10:50:00,53.33,53.51,53.2,53.48,472277.0,52.6682,52.846,52.5398,52.8164,472277.0
2023-01-04 11:00:00,53.51,53.66,53.36,53.62,456560.0,52.846,52.9941,52.6979,52.9546,456560.0
2023-01-04 11:10:00,53.61,53.78,53.53,53.61,579159.0,52.9448,53.1127,52.8658,52.9448,579159.0
2023-01-04 11:20:00,53.61,53.79,53.56,53.75,258460.0,52.9448,53.1225,52.8954,53.083,258460.0
2023-01-04 11:30:00,53.75,54.1,53.74,53.98,512223.0,53.083,53.4287,53.0731,53.3102,512223.0
2023-01-04 11:40:00,53.97,54.01,53.76,53.89,361854.0,53.3003,53.3398,53.0929,53.2213,361854.0
2023-01-04 11:50:00,53.89,53.93,53.73,53.83,211896.0,53.2213,53.2608,53.0633,53.162,211896.0
2023-01-04 12:00:00,53.84,53.98,53.82,53.9,147638.0,53.1719,53.3102,53.1522,53.2312,147638.0
2023-01-04 12:10:00,53.9,53.96,53.85,53.88,163880.0,53.2312,53.2904,53.1818,53.2114,163880.0
2023-01-04 12:20:00,53.88,53.94,53.84,53.87,153016.0,53.2114,53.2707,53.1719,53.2015,153016.0
2023-01-04 12:30:00,53.87,54.03,53.85,54.03,177494.0,53.2015,53.3596,53.1818,53.3596,177494.0
2023-01-04 12:40:00,54.03,54.23,53.93,54.08,397464.0,53.3596,53.5571,53.2608,53.4089,397464.0
2023-01-04 12:50:00,54.08,54.13,53.95,53.97,232204.0,53.4089,53.4583,53.2805,53.3003,232204.0
2023-01-04 13:00:00,53.96,53.99,53.8,53.93,198413.0,53.2904,53.32,53.1324,53.2608,198413.0
2023-01-04 13:10:00,53.93,54.02,53.87,54.01,135596.0,53.2608,53.3497,53.2015,53.3398,135596.0
2023-01-04 13:20:00,54.01,54.1,53.96,53.98,204804.0,53.3398,53.4287,53.2904,53.3102,204804.0
2023-01-04 13:30:00,53.98,54.28,53.98,54.28,233251.0,53.3102,53.6064,53.3102,53.6064,233251.0
2023-01-04 13:40:00,54.28,54.42,54.22,54.34,236422.0,53.6064,53.7447,53.5472,53.6657,236422.0
2023-01-04 13:50:00,54.34,54.42,54.2,54.24,220177.0,53.6657,53.7447,53.5274,53.5669,220177.0
2023-01-04 14:00:00,54.24,54.52,53.8,54.04,562396.0,53.5669,53.8435,53.1324,53.3694,562396.0
2023-01-04 14:10:00,54.04,54.44,53.92,54.3,261716.0,53.3694,53.7645,53.2509,53.6262,261716.0
2023-01-04 14:20:00,54.3,54.34,53.62,53.65,345626.0,53.6262,53.6657,52.9546,52.9843,345626.0
2023-01-04 14:30:00,53.63,53.85,53.58,53.84,250524.0,52.9645,53.1818,52.9151,53.1719,250524.0
2023-01-04 14:40:00,53.84,54.01,53.72,53.94,248963.0,53.1719,53.3398,53.0534,53.2707,248963.0
2023-01-04 14:50:00,53.93,54.03,53.8,53.97,289700.0,53.2608,53.3596,53.1324,53.3003,289700.0
2023-01-04 15:00:00,53.97,54.12,53.83,53.96,216781.0,53.3003,53.4484,53.162,53.2904,216781.0
2023-01-04 15:10:00,53.96,54.03,53.85,53.98,173996.0,53.2904,53.3596,53.1818,53.3102,173996.0
2023-01-04 15:20:00,53.98,54.03,53.78,53.89,257842.0,53.3102,53.3596,53.1127,53.2213,257842.0
2023-01-04 15:30:00,53.88,53.94,53.69,53.75,366933.0,53.2114,53.2707,53.0238,53.083,366933.0
2023-01-04 15:40:00,53.74,53.78,53.61,53.77,505856.0,53.0731,53.1127,52.9448,53.1028,505856.0
2023-01-04 15:50:00,53.77,54.25,53.71,54.2,1425077.0,53.1028,53.5768,53.0435,53.5274,1425077.0
2023-01-05 09:30:00,53.9,54.63,53.89,54.04,1012391.0,53.2312,53.9521,53.2213,53.3694,1012391.0
2023-01-05 09:40:00,54.02,54.3,53.89,54.29,587188.0,53.3497,53.6262,53.2213,53.6163,587188.0
2023-01-05 09:50:00,54.29,54.7,54.28,54.5,739361.0,53.6163,54.0212,53.6064,53.8237,739361.0
2023-01-05 10:00:00,54.5,54.6,54.27,54.3,408794.0,53.8237,53.9225,53.5966,53.6262,408794.0
2023-01-05 10:10:00,54.3,54.59,54.25,54.5,251281.0,53.6262,53.9126,53.5768,53.8237,251281.0
2023-01-05 10:20:00,54.49,54.83,54.43,54.78,268318.0,53.8138,54.1496,53.7546,54.1002,268318.0
2023-01-05 10:30:00,54.8,55.1,54.71,54.99,455142.0,54.12,54.4163,54.0311,54.3076,455142.0
2023-01-05 10:40:00,54.99,55.09,54.86,54.95,340386.0,54.3076,54.4064,54.1793,54.2681,340386.0
2023-01-05 10:50:00,54.96,54.97,54.74,54.82,202545.0,54.278,54.2879,54.0607,54.1397,202545.0
2023-01-05 11:00:00,54.83,54.97,54.76,54.94,181086.0,54.1496,54.2879,54.0805,54.2583,181086.0
2023-01-05 11:10:00,54.95,54.96,54.66,54.67,224867.0,54.2681,54.278,53.9817,53.9916,224867.0
2023-01-05 11:20:00,54.67,54.71,54.51,54.64,198019.0,53.9916,54.0311,53.8336,53.962,198019.0
2023-01-05 11:30:00,54.64,54.69,54.5,54.64,192919.0,53.962,54.0114,53.8237,53.962,192919.0
2023-01-05 11:40:00,54.64,54.96,54.61,54.86,154220.0,53.962,54.278,53.9324,54.1793,154220.0
2023-01-05 11:50:00,54.86,54.86,54.74,54.8,93487.0,54.1793,54.1793,54.0607,54.12,93487.0
2023-01-05 12:00:00,54.79,54.98,54.78,54.94,133943.0,54.1101,54.2978,54.1002,54.2583,133943.0
2023-01-05 12:10:00,54.93,54.94,54.77,54.79,106993.0,54.2484,54.2583,54.0904,54.1101,106993.0
2023-01-05 12:20:00,54.8,54.97,54.76,54.91,111118.0,54.12,54.2879,54.0805,54.2286,111118.0
2023-01-05 12:30:00,54.91,55.01,54.81,54.83,159581.0,54.2286,54.3274,54.1299,54.1496,159581.0
2023-01-05 12:40:00,54.83,54.83,54.68,54.78,149102.0,54.1496,54.1496,54.0015,54.1002,149102.0
2023-01-05 12:50:00,54.77,54.94,54.75,54.82,137922.0,54.0904,54.2583,54.0706,54.1397,137922.0
2023-01-05 13:00:00,54.81,54.87,54.69,54.85,172505.0,54.1299,54.1891,54.0114,54.1694,172505.0
2023-01-05 13:10:00,54.84,54.88,54.74,54.86,319831.0,54.1595,54.199,54.0607,54.1793,319831.0
2023-01-05 13:20:00,54.86,55.31,54.84,55.12,369000.0,54.1793,54.6237,54.1595,54.436,369000.0
2023-01-05 13:30:00,55.13,55.39,55.13,55.26,310718.0,54.4459,54.7027,54.4459,54.5743,310718.0
2023-01-05 13:40:00,55.26,55.27,54.87,54.88,217900.0,54.5743,54.5842,54.1891,54.199,217900.0
2023-01-05 13:50:00,54.88,54.94,54.74,54.78,268968.0,54.199,54.2583,54.0607,54.1002,268968.0
2023-01-05 14:00:00,54.78,54.86,54.65,54.71,152257.0,54.1002,54.1793,53.9719,54.0311,152257.0
2023-01-05 14:10:00,54.7,54.89,54.62,54.89,121854.0,54.0212,54.2089,53.9422,54.2089,121854.0
2023-01-05 14:20:00,54.9,54.92,54.77,54.78,105756.0,54.2188,54.2385,54.0904,54.1002,105756.0
2023-01-05 14:30:00,54.78,55.01,54.75,54.98,126018.0,54.1002,54.3274,54.0706,54.2978,126018.0
2023-01-05 14:40:00,54.99,55.08,54.97,55.07,112192.0,54.3076,54.3965,54.2879,54.3866,112192.0
2023-01-05 14:50:00,55.06,55.1,54.9,54.91,211506.0,54.3768,54.4163,54.2188,54.2286,211506.0
2023-01-05 15:00:00,54.91,54.94,54.83,54.91,89925.0,54.2286,54.2583,54.1496,54.2286,89925.0
2023-01-05 15:10:00,54.92,55.03,54.82,54.85,282657.0,54.2385,54.3471,54.1397,54.1694,282657.0
2023-01-05 15:20:00,54.84,54.88,54.69,54.73,436273.0,54.1595,54.199,54.0114,54.0509,436273.0
2023-01-05 15:30:00,54.73,54.88,54.67,54.84,317586.0,54.0509,54.199,53.9916,54.1595,317586.0
2023-01-05 15:40:00,54.83,54.94,54.81,54.86,447722.0,54.1496,54.2583,54.1299,54.1793,447722.0
2023-01-05 15:50:00,54.85,54.97,54.62,54.71,1395341.0,54.1694,54.2879,53.9422,54.0311,1395341.0
2023-01-06 09:30:00,55.41,55.59,54.65,54.83,835830.0,54.7224,54.9002,53.9719,54.1496,835830.0
2023-01-06 09:40:00,54.84,54.91,54.03,54.41,641901.0,54.1595,54.2286,53.3596,53.7348,641901.0
2023-01-06 09:50:00,54.41,54.48,54.06,54.24,349361.0,53.7348,53.804,53.3892,53.5669,349361.0
2023-01-06 10:00:00,54.26,54.95,54.26,54.77,433565.0,53.5867,54.2681,53.5867,54.0904,433565.0
2023-01-06 10:10:00,54.8,54.98,54.68,54.91,304682.0,54.12,54.2978,54.0015,54.2286,304682.0
2023-01-06 10:20:00,54.91,55.04,54.78,54.86,321866.0,54.2286,54.357,54.1002,54.1793,321866.0
2023-01-06 10:30:00,54.87,55.39,54.86,55.35,374547.0,54.1891,54.7027,54.1793,54.6632,374547.0
2023-01-06 10:40:00,55.35,55.56,55.27,55.53,300418.0,54.6632,54.8706,54.5842,54.8409,300418.0
2023-01-06 10:50:00,55.54,55.89,55.53,55.88,462223.0,54.8508,55.1965,54.8409,55.1866,462223.0
2023-01-06 11:00:00,55.89,55.96,55.69,55.86,390396.0,55.1965,55.2656,54.999,55.1668,390396.0
2023-01-06 11:10:00,55.87,55.94,55.77,55.79,207261.0,55.1767,55.2458,55.078,55.0977,207261.0
2023-01-06 11:20:00,55.79,55.95,55.72,55.92,270583.0,55.0977,55.2557,55.0286,55.2261,270583.0
2023-01-06 11:30:00,55.92,56.1,55.8,56.1,240098.0,55.2261,55.4039,55.1076,55.4039,240098.0
2023-01-06 11:40:00,56.1,56.27,56.06,56.27,291895.0,55.4039,55.5718,55.3644,55.5718,291895.0
2023-01-06 11:50:00,56.27,56.67,56.25,56.57,408727.0,55.5718,55.9668,55.552,55.868,408727.0
2023-01-06 12:00:00,56.57,56.74,56.52,56.72,229974.0,55.868,56.0359,55.8187,56.0162,229974.0
2023-01-06 12:10:00,56.73,57.01,56.72,56.85,349312.0,56.026,56.3026,56.0162,56.1446,349312.0
2023-01-06 12:20:00,56.84,56.85,56.51,56.64,353209.0,56.1347,56.1446,55.8088,55.9372,353209.0
2023-01-06 12:30:00,56.64,56.69,56.47,56.52,327201.0,55.9372,55.9865,55.7693,55.8187,327201.0
2023-01-06 12:40:00,56.52,56.53,56.39,56.48,160940.0,55.8187,55.8285,55.6903,55.7791,160940.0
2023-01-06 12:50:00,56.48,56.49,56.09,56.28,344783.0,55.7791,55.789,55.394,55.5816,344783.0
2023-01-06 13:00:00,56.28,56.6,56.24,56.5,282242.0,55.5816,55.8977,55.5421,55.7989,282242.0
2023-01-06 13:10:00,56.5,56.58,56.38,56.39,175198.0,55.7989,55.8779,55.6804,55.6903,175198.0
2023-01-06 13:20:00,56.41,56.55,56.34,56.51,206187.0,55.71,55.8483,55.6409,55.8088,206187.0
2023-01-06 13:30:00,56.51,56.63,56.46,56.61,154498.0,55.8088,55.9273,55.7594,55.9075,154498.0
2023-01-06 13:40:00,56.6,56.65,56.49,56.55,163649.0,55.8977,55.947,55.789,55.8483,163649.0
2023-01-06 13:50:00,56.56,56.7,56.52,56.68,149299.0,55.8582,55.9964,55.8187,55.9767,149299.0
2023-01-06 14:00:00,56.68,56.69,56.54,56.56,162238.0,55.9767,55.9865,55.8384,55.8582,162238.0
2023-01-06 14:10:00,56.57,56.72,56.56,56.64,210817.0,55.868,56.0162,55.8582,55.9372,210817.0
2023-01-06 14:20:00,56.64,56.76,56.6,56.67,207939.0,55.9372,56.0557,55.8977,55.9668,207939.0
2023-01-06 14:30:00,56.67,56.83,56.61,56.78,179926.0,55.9668,56.1248,55.9075,56.0754,179926.0
2023-01-06 14:40:00,56.78,56.84,56.73,56.84,168754.0,56.0754,56.1347,56.026,56.1347,168754.0
2023-01-06 14:50:00,56.84,57.15,56.83,57.14,258454.0,56.1347,56.4408,56.1248,56.431,258454.0
2023-01-06 15:00:00,57.14,57.28,57.12,57.26,310362.0,56.431,56.5692,56.4112,56.5495,310362.0
2023-01-06 15:10:00,57.26,57.29,56.94,57.0,448497.0,56.5495,56.5791,56.2334,56.2927,448497.0
2023-01-06 15:20:00,57.0,57.0,56.77,56.9,396828.0,56.2927,56.2927,56.0656,56.1939,396828.0
2023-01-06 15:30:00,56.9,56.94,56.82,56.85,331039.0,56.1939,56.2334,56.1149,56.1446,331039.0
2023-01-06 15:40:00,56.84,56.94,56.78,56.8,378338.0,56.1347,56.2334,56.0754,56.0952,378338.0
2023-01-06 15:50:00,56.8,56.83,56.57,56.75,2159450.0,56.0952,56.1248,55.868,56.0458,2159450.0
2023-01-09 09:30:00,56.91,56.95,55.65,55.87,988058.0,56.2038,56.2433,54.9594,55.1767,988058.0
2023-01-09 09:40:00,55.87,56.45,55.67,56.44,491541.0,55.1767,55.7495,54.9792,55.7396,491541.0
2023-01-09 09:50:00,56.44,56.83,56.33,56.73,465274.0,55.7396,56.1248,55.631,56.026,465274.0
2023-01-09 10:00:00,56.75,56.95,56.6,56.71,457463.0,56.0458,56.2433,55.8977,56.0063,457463.0
2023-01-09 10:10:00,56.7,56.9,56.61,56.84,302944.0,55.9964,56.1939,55.9075,56.1347,302944.0
2023-01-09 10:20:00,56.84,57.03,56.7,56.94,253531.0,56.1347,56.3223,55.9964,56.2334,253531.0
2023-01-09 10:30:00,56.94,57.31,56.9,57.15,241044.0,56.2334,56.5988,56.1939,56.4408,241044.0
2023-01-09 10:40:00,57.16,57.29,57.08,57.27,253715.0,56.4507,56.5791,56.3717,56.5593,253715.0
2023-01-09 10:50:00,57.27,57.52,57.18,57.21,338840.0,56.5593,56.8062,56.4705,56.5001,338840.0
2023-01-09 11:00:00,57.21,57.28,57.08,57.16,134688.0,56.5001,56.5692,56.3717,56.4507,134688.0
2023-01-09 11:10:00,57.16,57.33,57.12,57.28,158048.0,56.4507,56.6186,56.4112,56.5692,158048.0
2023-01-09 11:20:00,57.28,57.43,57.22,57.32,172748.0,56.5692,56.7174,56.51,56.6087,172748.0
2023-01-09 11:30:00,57.32,57.37,57.19,57.2,221710.0,56.6087,56.6581,56.4803,56.4902,221710.0
2023-01-09 11:40:00,57.21,57.26,57.06,57.26,174896.0,56.5001,56.5495,56.352,56.5495,174896.0
2023-01-09 11:50:00,57.26,57.36,57.23,57.36,124353.0,56.5495,56.6482,56.5198,56.6482,124353.0
2023-01-09 12:00:00,57.36,57.36,57.24,57.28,142965.0,56.6482,56.6482,56.5297,56.5692,142965.0
2023-01-09 12:10:00,57.28,57.3,57.14,57.15,267169.0,56.5692,56.589,56.431,56.4408,267169.0
2023-01-09 12:20:00,57.14,57.26,57.13,57.23,130415.0,56.431,56.5495,56.4211,56.5198,130415.0
2023-01-09 12:30:00,57.23,57.32,57.16,57.23,128042.0,56.5198,56.6087,56.4507,56.5198,128042.0
2023-01-09 12:40:00,57.23,57.36,57.22,57.32,121857.0,56.5198,56.6482,56.51,56.6087,121857.0
2023-01-09 12:50:00,57.32,57.32,57.26,57.29,107196.0,56.6087,56.6087,56.5495,56.5791,107196.0
2023-01-09 13:00:00,57.29,57.36,57.15,57.2,102615.0,56.5791,56.6482,56.4408,56.4902,102615.0
2023-01-09 13:10:00,57.19,57.25,57.11,57.18,128309.0,56.4803,56.5396,56.4013,56.4705,128309.0
2023-01-09 13:20:00,57.18,57.2,57.11,57.16,154448.0,56.4705,56.4902,56.4013,56.4507,154448.0
2023-01-09 13:30:00,57.16,57.16,56.71,56.75,249796.0,56.4507,56.4507,56.0063,56.0458,249796.0
2023-01-09 13:40:00,56.74,56.75,56.22,56.35,305431.0,56.0359,56.0458,55.5224,55.6508,305431.0
2023-01-09 13:50:00,56.34,56.67,56.31,56.66,163853.0,55.6409,55.9668,55.6113,55.9569,163853.0
2023-01-09 14:00:00,56.67,56.74,56.53,56.71,168752.0,55.9668,56.0359,55.8285,56.0063,168752.0
2023-01-09 14:10:00,56.71,56.79,56.61,56.69,112885.0,56.0063,56.0853,55.9075,55.9865,112885.0
2023-01-09 14:20:00,56.7,56.83,56.64,56.72,131466.0,55.9964,56.1248,55.9372,56.0162,131466.0
2023-01-09 14:30:00,56.73,56.75,56.48,56.49,147498.0,56.026,56.0458,55.7791,55.789,147498.0
2023-01-09 14:40:00,56.49,56.55,56.37,56.42,157251.0,55.789,55.8483,55.6705,55.7199,157251.0
2023-01-09 14:50:00,56.42,56.52,56.2,56.22,190708.0,55.7199,55.8187,55.5026,55.5224,190708.0
2023-01-09 15:00:00,56.23,56.43,56.2,56.38,197461.0,55.5323,55.7298,55.5026,55.6804,197461.0
2023-01-09 15:10:00,56.37,56.41,56.22,56.32,221763.0,55.6705,55.71,55.5224,55.6211,221763.0
2023-01-09 15:20:00,56.31,56.56,56.31,56.48,327427.0,55.6113,55.8582,55.6113,55.7791,327427.0
2023-01-09 15:30:00,56.48,56.51,56.32,56.4,382746.0,55.7791,55.8088,55.6211,55.7001,382746.0
2023-01-09 15:40:00,56.4,56.55,56.35,56.43,495976.0,55.7001,55.8483,55.6508,55.7298,495976.0
2023-01-09 15:50:00,56.44,56.58,56.24,56.36,1399072.0,55.7396,55.8779,55.5421,55.6606,1399072.0
2023-01-10 09:30:00,56.12,56.95,56.12,56.6,386321.0,55.4236,56.2433,55.4236,55.8977,386321.0
2023-01-10 09:40:00,56.6,56.6,56.18,56.4,339012.0,55.8977,55.8977,55.4829,55.7001,339012.0
2023-01-10 09:50:00,56.39,56.61,56.3,56.51,392440.0,55.6903,55.9075,55.6014,55.8088,392440.0
2023-01-10 10:00:00,56.51,56.56,56.34,56.38,141004.0,55.8088,55.8582,55.6409,55.6804,141004.0
2023-01-10 10:10:00,56.38,56.71,56.3,56.57,183497.0,55.6804,56.0063,55.6014,55.868,183497.0
2023-01-10 10:20:00,56.56,56.58,56.17,56.19,148389.0,55.8582,55.8779,55.473,55.4927,148389.0
2023-01-10 10:30:00,56.19,56.19,55.9,56.06,180556.0,55.4927,55.4927,55.2063,55.3644,180556.0
2023-01-10 10:40:00,56.06,56.13,55.86,55.88,226244.0,55.3644,55.4335,55.1668,55.1866,226244.0
2023-01-10 10:50:00,55.88,56.45,55.88,56.42,128779.0,55.1866,55.7495,55.1866,55.7199,128779.0
2023-01-10 11:00:00,56.42,56.54,56.28,56.28,134413.0,55.7199,55.8384,55.5816,55.5816,134413.0
2023-01-10 11:10:00,56.27,56.4,56.23,56.24,117741.0,55.5718,55.7001,55.5323,55.5421,117741.0
2023-01-10 11:20:00,56.25,56.43,56.25,56.31,123244.0,55.552,55.7298,55.552,55.6113,123244.0
2023-01-10 11:30:00,56.31,56.38,56.16,56.3,94551.0,55.6113,55.6804,55.4631,55.6014,94551.0
2023-01-10 11:40:00,56.3,56.41,56.27,56.37,63055.0,55.6014,55.71,55.5718,55.6705,63055.0
2023-01-10 11:50:00,56.38,56.5,56.36,56.48,110162.0,55.6804,55.7989,55.6606,55.7791,110162.0
2023-01-10 12:00:00,56.48,56.48,56.22,56.4,97493.0,55.7791,55.7791,55.5224,55.7001,97493.0
2023-01-10 12:10:00,56.38,56.6,56.35,56.53,142176.0,55.6804,55.8977,55.6508,55.8285,142176.0
2023-01-10 12:20:00,56.52,56.61,56.46,56.52,66873.0,55.8187,55.9075,55.7594,55.8187,66873.0
2023-01-10 12:30:00,56.51,56.66,56.48,56.65,64977.0,55.8088,55.9569,55.7791,55.947,64977.0
2023-01-10 12:40:00,56.64,56.64,56.48,56.5,75754.0,55.9372,55.9372,55.7791,55.7989,75754.0
2023-01-10 12:50:00,56.49,56.51,56.41,56.48,79686.0,55.789,55.8088,55.71,55.7791,79686.0
2023-01-10 13:00:00,56.48,56.64,56.43,56.61,108259.0,55.7791,55.9372,55.7298,55.9075,108259.0
2023-01-10 13:10:00,56.61,56.66,56.42,56.46,109977.0,55.9075,55.9569,55.7199,55.7594,109977.0
2023-01-10 13:20:00,56.46,56.58,56.41,56.56,64654.0,55.7594,55.8779,55.71,55.8582,64654.0
2023-01-10 13:30:00,56.54,56.7,56.53,56.67,62857.0,55.8384,55.9964,55.8285,55.9668,62857.0
2023-01-10 13:40:00,56.67,56.71,56.55,56.61,59553.0,55.9668,56.0063,55.8483,55.9075,59553.0
2023-01-10 13:50:00,56.62,56.68,56.52,56.66,56463.0,55.9174,55.9767,55.8187,55.9569,56463.0
2023-01-10 14:00:00,56.66,56.8,56.65,56.8,112060.0,55.9569,56.0952,55.947,56.0952,112060.0
2023-01-10 14:10:00,56.79,56.87,56.77,56.82,115600.0,56.0853,56.1643,56.0656,56.1149,115600.0
2023-01-10 14:20:00,56.82,56.83,56.63,56.79,157480.0,56.1149,56.1248,55.9273,56.0853,157480.0
2023-01-10 14:30:00,56.78,56.79,56.56,56.61,112634.0,56.0754,56.0853,55.8582,55.9075,112634.0
2023-01-10 14:40:00,56.61,56.63,56.46,56.52,106149.0,55.9075,55.9273,55.7594,55.8187,106149.0
2023-01-10 14:50:00,56.52,56.56,56.47,56.51,68243.0,55.8187,55.8582,55.7693,55.8088,68243.0
2023-01-10 15:00:00,56.52,56.57,56.41,56.48,129876.0,55.8187,55.868,55.71,55.7791,129876.0
2023-01-10 15:10:00,56.47,56.57,56.38,56.53,115740.0,55.7693,55.868,55.6804,55.8285,115740.0
2023-01-10 15:20:00,56.54,56.66,56.52,56.66,114008.0,55.8384,55.9569,55.8187,55.9569,114008.0
2023-01-10 15:30:00,56.66,56.77,56.64,56.75,153783.0,55.9569,56.0656,55.9372,56.0458,153783.0
2023-01-10 15:40:00,56.74,56.82,56.7,56.79,192707.0,56.0359,56.1149,55.9964,56.0853,192707.0
2023-01-10 15:50:00,56.79,57.28,56.78,57.21,1462581.0,56.0853,56.5692,56.0754,56.5001,1462581.0
2023-01-11 09:30:00,57.35,57.59,57.13,57.4,573387.0,56.6384,56.8754,56.4211,56.6877,573387.0
2023-01-11 09:40:00,57.41,57.74,57.38,57.67,248878.0,56.6976,57.0235,56.668,56.9544,248878.0
2023-01-11 09:50:00,57.69,57.84,57.46,57.55,217521.0,56.9741,57.1223,56.747,56.8359,217521.0
2023-01-11 10:00:00,57.57,57.6,57.32,57.55,247761.0,56.8556,56.8853,56.6087,56.8359,247761.0
2023-01-11 10:10:00,57.55,57.57,57.29,57.36,262870.0,56.8359,56.8556,56.5791,56.6482,262870.0
2023-01-11 10:20:00,57.35,57.71,57.31,57.68,246825.0,56.6384,56.9939,56.5988,56.9643,246825.0
2023-01-11 10:30:00,57.68,57.69,57.37,57.38,175861.0,56.9643,56.9741,56.6581,56.668,175861.0
2023-01-11 10:40:00,57.39,57.49,57.26,57.29,95002.0,56.6779,56.7766,56.5495,56.5791,95002.0
2023-01-11 10:50:00,57.28,57.29,56.92,56.93,136899.0,56.5692,56.5791,56.2137,56.2236,136899.0
2023-01-11 11:00:00,56.93,57.45,56.92,57.38,217974.0,56.2236,56.7371,56.2137,56.668,217974.0
2023-01-11 11:10:00,57.39,57.57,57.36,57.46,109262.0,56.6779,56.8556,56.6482,56.747,109262.0
2023-01-11 11:20:00,57.46,57.5,57.42,57.44,106298.0,56.747,56.7865,56.7075,56.7272,106298.0
2023-01-11 11:30:00,57.43,57.46,57.21,57.26,159234.0,56.7174,56.747,56.5001,56.5495,159234.0
2023-01-11 11:40:00,57.27,57.32,57.21,57.3,110241.0,56.5593,56.6087,56.5001,56.589,110241.0
2023-01-11 11:50:00,57.31,57.33,57.23,57.28,81896.0,56.5988,56.6186,56.5198,56.5692,81896.0
2023-01-11 12:00:00,57.28,57.38,57.26,57.36,67294.0,56.5692,56.668,56.5495,56.6482,67294.0
2023-01-11 12:10:00,57.34,57.51,57.34,57.43,70707.0,56.6285,56.7964,56.6285,56.7174,70707.0
2023-01-11 12:20:00,57.42,57.56,57.4,57.55,75313.0,56.7075,56.8457,56.6877,56.8359,75313.0
2023-01-11 12:30:00,57.56,57.57,57.45,57.46,101496.0,56.8457,56.8556,56.7371,56.747,101496.0
2023-01-11 12:40:00,57.46,57.57,57.46,57.54,55869.0,56.747,56.8556,56.747,56.826,55869.0
2023-01-11 12:50:00,57.53,57.63,57.51,57.6,69719.0,56.8161,56.9149,56.7964,56.8853,69719.0
2023-01-11 13:00:00,57.61,57.86,57.59,57.82,89352.0,56.8951,57.142,56.8754,57.1025,89352.0
2023-01-11 13:10:00,57.82,57.87,57.63,57.7,169771.0,57.1025,57.1519,56.9149,56.984,169771.0
2023-01-11 13:20:00,57.69,57.93,57.67,57.84,113245.0,56.9741,57.2112,56.9544,57.1223,113245.0
2023-01-11 13:30:00,57.85,57.88,57.76,57.77,76705.0,57.1321,57.1618,57.0433,57.0531,76705.0
2023-01-11 13:40:00,57.78,57.84,57.76,57.8,89383.0,57.063,57.1223,57.0433,57.0828,89383.0
2023-01-11 13:50:00,57.8,57.8,57.71,57.77,73493.0,57.0828,57.0828,56.9939,57.0531,73493.0
2023-01-11 14:00:00,57.78,57.87,57.72,57.86,89438.0,57.063,57.1519,57.0038,57.142,89438.0
2023-01-11 14:10:00,57.87,57.95,57.86,57.91,134545.0,57.1519,57.2309,57.142,57.1914,134545.0
2023-01-11 14:20:00,57.9,57.9,57.83,57.86,258489.0,57.1815,57.1815,57.1124,57.142,258489.0
2023-01-11 14:30:00,57.86,57.98,57.84,57.91,270253.0,57.142,57.2605,57.1223,57.1914,270253.0
2023-01-11 14:40:00,57.91,58.05,57.86,57.98,468320.0,57.1914,57.3297,57.142,57.2605,468320.0
2023-01-11 14:50:00,57.98,58.08,57.93,58.08,245998.0,57.2605,57.3593,57.2112,57.3593,245998.0
2023-01-11 15:00:00,58.08,58.27,58.06,58.27,342249.0,57.3593,57.5469,57.3395,57.5469,342249.0
2023-01-11 15:10:00,58.27,58.47,58.26,58.36,487789.0,57.5469,57.7445,57.5371,57.6358,487789.0
2023-01-11 15:20:00,58.36,58.39,58.05,58.08,280544.0,57.6358,57.6654,57.3297,57.3593,280544.0
2023-01-11 15:30:00,58.08,58.08,57.65,57.65,284864.0,57.3593,57.3593,56.9346,56.9346,284864.0
2023-01-11 15:40:00,57.66,57.89,57.65,57.89,388788.0,56.9445,57.1717,56.9346,57.1717,388788.0
2023-01-11 15:50:00,57.89,58.1,57.79,58.09,1131097.0,57.1717,57.379,57.0729,57.3692,1131097.0
2023-01-12 09:30:00,58.05,58.24,57.4,57.44,481406.0,57.3297,57.5173,56.6877,56.7272,481406.0
2023-01-12 09:40:00,57.45,57.46,56.45,56.62,540263.0,56.7371,56.747,55.7495,55.9174,540263.0
2023-01-12 09:50:00,56.62,56.93,56.57,56.77,506087.0,55.9174,56.2236,55.868,56.0656,506087.0
2023-01-12 10:00:00,56.78,56.89,56.47,56.55,445536.0,56.0754,56.1841,55.7693,55.8483,445536.0
2023-01-12 10:10:00,56.56,57.03,56.56,56.92,549644.0,55.8582,56.3223,55.8582,56.2137,549644.0
2023-01-12 10:20:00,56.93,57.19,56.85,56.88,284039.0,56.2236,56.4803,56.1446,56.1742,284039.0
2023-01-12 10:30:00,56.86,57.27,56.65,57.27,302138.0,56.1544,56.5593,55.947,56.5593,302138.0
2023-01-12 10:40:00,57.26,57.27,56.71,56.73,265591.0,56.5495,56.5593,56.0063,56.026,265591.0
2023-01-12 10:50:00,56.73,57.02,56.65,56.77,241664.0,56.026,56.3124,55.947,56.0656,241664.0
2023-01-12 11:00:00,56.77,56.79,56.43,56.66,217673.0,56.0656,56.0853,55.7298,55.9569,217673.0
2023-01-12 11:10:00,56.67,56.82,56.55,56.79,153115.0,55.9668,56.1149,55.8483,56.0853,153115.0
2023-01-12 11:20:00,56.8,56.9,56.67,56.75,242529.0,56.0952,56.1939,55.9668,56.0458,242529.0
2023-01-12 11:30:00,56.75,56.8,56.51,56.69,151499.0,56.0458,56.0952,55.8088,55.9865,151499.0
2023-01-12 11:40:00,56.69,56.79,56.59,56.64,133330.0,55.9865,56.0853,55.8878,55.9372,133330.0
2023-01-12 11:50:00,56.64,56.87,56.61,56.86,153343.0,55.9372,56.1643,55.9075,56.1544,153343.0
2023-01-12 12:00:00,56.86,57.04,56.78,56.98,231910.0,56.1544,56.3322,56.0754,56.2729,231910.0
2023-01-12 12:10:00,56.96,57.49,56.96,57.28,338741.0,56.2532,56.7766,56.2532,56.5692,338741.0
2023-01-12 12:20:00,57.29,57.47,57.25,57.44,156523.0,56.5791,56.7569,56.5396,56.7272,156523.0
2023-01-12 12:30:00,57.45,57.79,57.44,57.79,189908.0,56.7371,57.0729,56.7272,57.0729,189908.0
2023-01-12 12:40:00,57.79,57.88,57.66,57.67,224439.0,57.0729,57.1618,56.9445,56.9544,224439.0
2023-01-12 12:50:00,57.66,58.02,57.64,57.83,196627.0,56.9445,57.3,56.9248,57.1124,196627.0
2023-01-12 13:00:00,57.82,57.85,57.57,57.58,198922.0,57.1025,57.1321,56.8556,56.8655,198922.0
2023-01-12 13:10:00,57.55,57.71,57.51,57.66,164031.0,56.8359,56.9939,56.7964,56.9445,164031.0
2023-01-12 13:20:00,57.65,57.67,57.2,57.22,222911.0,56.9346,56.9544,56.4902,56.51,222911.0
2023-01-12 13:30:00,57.23,57.51,57.11,57.44,208493.0,56.5198,56.7964,56.4013,56.7272,208493.0
2023-01-12 13:40:00,57.44,57.58,57.4,57.5,168815.0,56.7272,56.8655,56.6877,56.7865,168815.0
2023-01-12 13:50:00,57.5,57.77,57.5,57.72,147733.0,56.7865,57.0531,56.7865,57.0038,147733.0
2023-01-12 14:00:00,57.73,57.75,57.51,57.56,117516.0,57.0136,57.0334,56.7964,56.8457,117516.0
2023-01-12 14:10:00,57.56,57.59,57.47,57.51,76358.0,56.8457,56.8754,56.7569,56.7964,76358.0
2023-01-12 14:20:00,57.51,57.56,57.31,57.36,117501.0,56.7964,56.8457,56.5988,56.6482,117501.0
2023-01-12 14:30:00,57.36,57.51,57.28,57.47,115724.0,56.6482,56.7964,56.5692,56.7569,115724.0
2023-01-12 14:40:00,57.46,57.52,57.38,57.39,128644.0,56.747,56.8062,56.668,56.6779,128644.0
2023-01-12 14:50:00,57.39,57.45,57.29,57.45,119581.0,56.6779,56.7371,56.5791,56.7371,119581.0
2023-01-12 15:00:00,57.46,57.46,57.17,57.18,124482.0,56.747,56.747,56.4606,56.4705,124482.0
2023-01-12 15:10:00,57.18,57.19,57.06,57.07,136284.0,56.4705,56.4803,56.352,56.3618,136284.0
2023-01-12 15:20:00,57.08,57.28,57.03,57.22,144196.0,56.3717,56.5692,56.3223,56.51,144196.0
2023-01-12 15:30:00,57.23,57.35,57.2,57.28,219389.0,56.5198,56.6384,56.4902,56.5692,219389.0
2023-01-12 15:40:00,57.28,57.31,57.06,57.12,331454.0,56.5692,56.5988,56.352,56.4112,331454.0
2023-01-12 15:50:00,57.12,57.37,57.11,57.29,1126892.0,56.4112,56.6581,56.4013,56.5791,1126892.0
2023-01-13 09:30:00,56.73,56.95,56.45,56.5,432046.0,56.026,56.2433,55.7495,55.7989,432046.0
2023-01-13 09:40:00,56.5,56.73,56.36,56.54,257758.0,55.7989,56.026,55.6606,55.8384,257758.0
2023-01-13 09:50:00,56.55,56.81,56.52,56.72,220668.0,55.8483,56.1051,55.8187,56.0162,220668.0
2023-01-13 10:00:00,56.71,56.96,56.63,56.65,240670.0,56.0063,56.2532,55.9273,55.947,240670.0
2023-01-13 10:10:00,56.65,56.85,56.58,56.65,209221.0,55.947,56.1446,55.8779,55.947,209221.0
2023-01-13 10:20:00,56.7,56.97,56.68,56.87,217180.0,55.9964,56.2631,55.9767,56.1643,217180.0
2023-01-13 10:30:00,56.87,56.94,56.71,56.76,133049.0,56.1643,56.2334,56.0063,56.0557,133049.0
2023-01-13 10:40:00,56.77,56.92,56.69,56.89,106585.0,56.0656,56.2137,55.9865,56.1841,106585.0
2023-01-13 10:50:00,56.89,56.89,56.66,56.74,228571.0,56.1841,56.1841,55.9569,56.0359,228571.0
2023-01-13 11:00:00,56.75,56.79,56.44,56.52,180526.0,56.0458,56.0853,55.7396,55.8187,180526.0
2023-01-13 11:10:00,56.51,56.6,56.35,56.44,236243.0,55.8088,55.8977,55.6508,55.7396,236243.0
2023-01-13 11:20:00,56.43,56.68,56.41,56.59,197613.0,55.7298,55.9767,55.71,55.8878,197613.0
2023-01-13 11:30:00,56.59,56.59,56.35,56.36,228427.0,55.8878,55.8878,55.6508,55.6606,228427.0
2023-01-13 11:40:00,56.37,56.37,56.12,56.19,288875.0,55.6705,55.6705,55.4236,55.4927,288875.0
2023-01-13 11:50:00,56.19,56.38,56.13,56.36,166942.0,55.4927,55.6804,55.4335,55.6606,166942.0
2023-01-13 12:00:00,56.37,56.49,56.34,56.48,156703.0,55.6705,55.789,55.6409,55.7791,156703.0
2023-01-13 12:10:00,56.48,56.51,56.34,56.38,134151.0,55.7791,55.8088,55.6409,55.6804,134151.0
2023-01-13 12:20:00,56.39,56.49,56.32,56.38,71012.0,55.6903,55.789,55.6211,55.6804,71012.0
2023-01-13 12:30:00,56.39,56.4,56.28,56.3,80778.0,55.6903,55.7001,55.5816,55.6014,80778.0
2023-01-13 12:40:00,56.3,56.54,56.29,56.47,182601.0,55.6014,55.8384,55.5915,55.7693,182601.0
2023-01-13 12:50:00,56.46,56.58,56.41,56.58,83717.0,55.7594,55.8779,55.71,55.8779,83717.0
2023-01-13 13:00:00,56.58,56.66,56.52,56.55,106860.0,55.8779,55.9569,55.8187,55.8483,106860.0
2023-01-13 13:10:00,56.55,56.64,56.48,56.48,161307.0,55.8483,55.9372,55.7791,55.7791,161307.0
2023-01-13 13:20:00,56.48,56.49,56.36,56.48,101278.0,55.7791,55.789,55.6606,55.7791,101278.0
2023-01-13 13:30:00,56.48,56.5,56.4,56.46,120714.0,55.7791,55.7989,55.7001,55.7594,120714.0
2023-01-13 13:40:00,56.46,56.64,56.4,56.64,302979.0,55.7594,55.9372,55.7001,55.9372,302979.0
2023-01-13 13:50:00,56.63,56.64,56.51,56.6,221433.0,55.9273,55.9372,55.8088,55.8977,221433.0
2023-01-13 14:00:00,56.6,56.67,56.46,56.48,173472.0,55.8977,55.9668,55.7594,55.7791,173472.0
2023-01-13 14:10:00,56.48,56.57,56.45,56.53,96741.0,55.7791,55.868,55.7495,55.8285,96741.0
2023-01-13 14:20:00,56.53,56.53,56.41,56.45,131120.0,55.8285,55.8285,55.71,55.7495,131120.0
2023-01-13 14:30:00,56.46,56.54,56.43,56.5,173478.0,55.7594,55.8384,55.7298,55.7989,173478.0
2023-01-13 14:40:00,56.49,56.62,56.46,56.58,218216.0,55.789,55.9174,55.7594,55.8779,218216.0
2023-01-13 14:50:00,56.59,56.59,56.52,56.54,139183.0,55.8878,55.8878,55.8187,55.8384,139183.0
2023-01-13 15:00:00,56.54,56.62,56.52,56.6,127822.0,55.8384,55.9174,55.8187,55.8977,127822.0
2023-01-13 15:10:00,56.6,56.67,56.57,56.59,195480.0,55.8977,55.9668,55.868,55.8878,195480.0
2023-01-13 15:20:00,56.58,56.68,56.56,56.56,181097.0,55.8779,55.9767,55.8582,55.8582,181097.0
2023-01-13 15:30:00,56.56,56.75,56.51,56.71,296290.0,55.8582,56.0458,55.8088,56.0063,296290.0
2023-01-13 15:40:00,56.71,56.73,56.62,56.65,236892.0,56.0063,56.026,55.9174,55.947,236892.0
2023-01-13 15:50:00,56.64,56.95,56.55,56.92,1196790.0,55.9372,56.2433,55.8483,56.2137,1196790.0
2023-01-17 09:30:00,57.12,58.18,57.05,58.15,904171.0,56.4112,57.4581,56.3421,57.4284,904171.0
2023-01-17 09:40:00,58.15,58.6,58.08,58.15,810230.0,57.4284,57.8728,57.3593,57.4284,810230.0
2023-01-17 09:50:00,58.16,58.19,57.84,57.84,554221.0,57.4383,57.4679,57.1223,57.1223,554221.0
2023-01-17 10:00:00,57.85,58.33,57.85,57.94,339954.0,57.1321,57.6062,57.1321,57.221,339954.0
2023-01-17 10:10:00,57.95,57.98,57.41,57.54,277421.0,57.2309,57.2605,56.6976,56.826,277421.0
2023-01-17 10:20:00,57.55,57.68,57.26,57.28,250541.0,56.8359,56.9643,56.5495,56.5692,250541.0
2023-01-17 10:30:00,57.29,57.32,57.01,57.05,225853.0,56.5791,56.6087,56.3026,56.3421,225853.0
2023-01-17 10:40:00,57.05,57.09,56.87,57.02,222586.0,56.3421,56.3816,56.1643,56.3124,222586.0
2023-01-17 10:50:00,57.02,57.05,56.81,56.85,148059.0,56.3124,56.3421,56.1051,56.1446,148059.0
2023-01-17 11:00:00,56.84,56.94,56.62,56.69,237613.0,56.1347,56.2334,55.9174,55.9865,237613.0
2023-01-17 11:10:00,56.69,56.69,56.55,56.68,210467.0,55.9865,55.9865,55.8483,55.9767,210467.0
2023-01-17 11:20:00,56.68,56.76,56.6,56.72,112457.0,55.9767,56.0557,55.8977,56.0162,112457.0
2023-01-17 11:30:00,56.71,56.82,56.68,56.76,85106.0,56.0063,56.1149,55.9767,56.0557,85106.0
2023-01-17 11:40:00,56.76,56.92,56.75,56.88,130854.0,56.0557,56.2137,56.0458,56.1742,130854.0
2023-01-17 11:50:00,56.88,56.88,56.73,56.8,99860.0,56.1742,56.1742,56.026,56.0952,99860.0
2023-01-17 12:00:00,56.81,56.93,56.79,56.9,121153.0,56.1051,56.2236,56.0853,56.1939,121153.0
2023-01-17 12:10:00,56.89,56.97,56.81,56.86,158060.0,56.1841,56.2631,56.1051,56.1544,158060.0
2023-01-17 12:20:00,56.86,56.89,56.66,56.77,102296.0,56.1544,56.1841,55.9569,56.0656,102296.0
2023-01-17 12:30:00,56.77,56.87,56.75,56.85,68507.0,56.0656,56.1643,56.0458,56.1446,68507.0
2023-01-17 12:40:00,56.84,56.91,56.8,56.86,76831.0,56.1347,56.2038,56.0952,56.1544,76831.0
2023-01-17 12:50:00,56.84,57.09,56.84,56.97,117709.0,56.1347,56.3816,56.1347,56.2631,117709.0
2023-01-17 13:00:00,56.98,57.09,56.98,57.03,59161.0,56.2729,56.3816,56.2729,56.3223,59161.0
2023-01-17 13:10:00,57.04,57.15,56.97,57.12,67105.0,56.3322,56.4408,56.2631,56.4112,67105.0
2023-01-17 13:20:00,57.13,57.25,57.1,57.22,77913.0,56.4211,56.5396,56.3915,56.51,77913.0
2023-01-17 13:30:00,57.22,57.33,57.19,57.33,106973.0,56.51,56.6186,56.4803,56.6186,106973.0
2023-01-17 13:40:00,57.32,57.32,57.09,57.13,68800.0,56.6087,56.6087,56.3816,56.4211,68800.0
2023-01-17 13:50:00,57.13,57.18,57.1,57.16,56130.0,56.4211,56.4705,56.3915,56.4507,56130.0
2023-01-17 14:00:00,57.16,57.17,57.09,57.09,57476.0,56.4507,56.4606,56.3816,56.3816,57476.0
2023-01-17 14:10:00,57.09,57.1,56.87,56.89,94656.0,56.3816,56.3915,56.1643,56.1841,94656.0
2023-01-17 14:20:00,56.9,56.9,56.77,56.79,125156.0,56.1939,56.1939,56.0656,56.0853,125156.0
2023-01-17 14:30:00,56.79,56.91,56.78,56.9,84214.0,56.0853,56.2038,56.0754,56.1939,84214.0
2023-01-17 14:40:00,56.9,56.94,56.84,56.88,77855.0,56.1939,56.2334,56.1347,56.1742,77855.0
2023-01-17 14:50:00,56.88,56.93,56.86,56.91,84548.0,56.1742,56.2236,56.1544,56.2038,84548.0
2023-01-17 15:00:00,56.9,57.07,56.9,57.06,104303.0,56.1939,56.3618,56.1939,56.352,104303.0
2023-01-17 15:10:00,57.06,57.1,56.98,57.05,111120.0,56.352,56.3915,56.2729,56.3421,111120.0
2023-01-17 15:20:00,57.05,57.07,56.96,57.04,159681.0,56.3421,56.3618,56.2532,56.3322,159681.0
2023-01-17 15:30:00,57.03,57.07,56.93,56.98,91605.0,56.3223,56.3618,56.2236,56.2729,91605.0
2023-01-17 15:40:00,56.98,57.0,56.78,56.81,141000.0,56.2729,56.2927,56.0754,56.1051,141000.0
2023-01-17 15:50:00,56.81,56.9,56.77,56.86,672213.0,56.1051,56.1939,56.0656,56.1544,672213.0
2023-01-18 09:30:00,57.46,57.99,57.42,57.47,640751.0,56.747,57.2704,56.7075,56.7569,640751.0
2023-01-18 09:40:00,57.47,57.8,57.47,57.77,436315.0,56.7569,57.0828,56.7569,57.0531,436315.0
2023-01-18 09:50:00,57.77,58.05,57.55,57.66,528724.0,57.0531,57.3297,56.8359,56.9445,528724.0
2023-01-18 10:00:00,57.66,57.79,57.48,57.57,229537.0,56.9445,57.0729,56.7667,56.8556,229537.0
2023-01-18 10:10:00,57.57,57.8,57.4,57.55,393600.0,56.8556,57.0828,56.6877,56.8359,393600.0
2023-01-18 10:20:00,57.58,57.81,57.53,57.75,202863.0,56.8655,57.0926,56.8161,57.0334,202863.0
2023-01-18 10:30:00,57.75,57.77,57.35,57.36,232201.0,57.0334,57.0531,56.6384,56.6482,232201.0
2023-01-18 10:40:00,57.36,57.47,57.21,57.32,249360.0,56.6482,56.7569,56.5001,56.6087,249360.0
2023-01-18 10:50:00,57.34,57.34,56.93,57.03,195845.0,56.6285,56.6285,56.2236,56.3223,195845.0
2023-01-18 11:00:00,57.02,57.06,56.63,56.69,212942.0,56.3124,56.352,55.9273,55.9865,212942.0
2023-01-18 11:10:00,56.69,56.79,56.58,56.7,253662.0,55.9865,56.0853,55.8779,55.9964,253662.0
2023-01-18 11:20:00,56.69,56.69,56.47,56.54,165768.0,55.9865,55.9865,55.7693,55.8384,165768.0
2023-01-18 11:30:00,56.53,56.61,56.43,56.45,133136.0,55.8285,55.9075,55.7298,55.7495,133136.0
2023-01-18 11:40:00,56.45,56.55,56.39,56.54,155264.0,55.7495,55.8483,55.6903,55.8384,155264.0
2023-01-18 11:50:00,56.52,56.64,56.38,56.58,141484.0,55.8187,55.9372,55.6804,55.8779,141484.0
2023-01-18 12:00:00,56.59,56.62,56.5,56.52,121627.0,55.8878,55.9174,55.7989,55.8187,121627.0
2023-01-18 12:10:00,56.52,56.73,56.5,56.52,117064.0,55.8187,56.026,55.7989,55.8187,117064.0
2023-01-18 12:20:00,56.52,56.58,56.47,56.56,84389.0,55.8187,55.8779,55.7693,55.8582,84389.0
2023-01-18 12:30:00,56.56,56.7,56.48,56.66,100451.0,55.8582,55.9964,55.7791,55.9569,100451.0
2023-01-18 12:40:00,56.65,56.78,56.57,56.59,201762.0,55.947,56.0754,55.868,55.8878,201762.0
2023-01-18 12:50:00,56.58,56.61,56.43,56.48,83352.0,55.8779,55.9075,55.7298,55.7791,83352.0
2023-01-18 13:00:00,56.49,56.58,56.38,56.4,97579.0,55.789,55.8779,55.6804,55.7001,97579.0
2023-01-18 13:10:00,56.41,56.54,56.36,56.53,123626.0,55.71,55.8384,55.6606,55.8285,123626.0
2023-01-18 13:20:00,56.54,56.72,56.52,56.71,72364.0,55.8384,56.0162,55.8187,56.0063,72364.0
2023-01-18 13:30:00,56.7,56.7,56.53,56.58,95431.0,55.9964,55.9964,55.8285,55.8779,95431.0
2023-01-18 13:40:00,56.58,56.7,56.56,56.67,154956.0,55.8779,55.9964,55.8582,55.9668,154956.0
2023-01-18 13:50:00,56.67,56.77,56.66,56.73,55980.0,55.9668,56.0656,55.9569,56.026,55980.0
2023-01-18 14:00:00,56.73,56.78,56.61,56.73,110918.0,56.026,56.0754,55.9075,56.026,110918.0
2023-01-18 14:10:00,56.73,56.84,56.68,56.69,91708.0,56.026,56.1347,55.9767,55.9865,91708.0
2023-01-18 14:20:00,56.7,56.89,56.7,56.87,74613.0,55.9964,56.1841,55.9964,56.1643,74613.0
2023-01-18 14:30:00,56.86,56.89,56.8,56.8,55593.0,56.1544,56.1841,56.0952,56.0952,55593.0
2023-01-18 14:40:00,56.8,56.92,56.8,56.85,58805.0,56.0952,56.2137,56.0952,56.1446,58805.0
2023-01-18 14:50:00,56.85,56.86,56.74,56.79,49887.0,56.1446,56.1544,56.0359,56.0853,49887.0
2023-01-18 15:00:00,56.79,56.82,56.72,56.8,61250.0,56.0853,56.1149,56.0162,56.0952,61250.0
2023-01-18 15:10:00,56.79,56.9,56.72,56.77,88659.0,56.0853,56.1939,56.0162,56.0656,88659.0
2023-01-18 15:20:00,56.77,56.79,56.7,56.72,78640.0,56.0656,56.0853,55.9964,56.0162,78640.0
2023-01-18 15:30:00,56.71,56.72,56.59,56.65,128794.0,56.0063,56.0162,55.8878,55.947,128794.0
2023-01-18 15:40:00,56.64,56.75,56.59,56.7,193751.0,55.9372,56.0458,55.8878,55.9964,193751.0
2023-01-18 15:50:00,56.69,56.76,56.46,56.51,596786.0,55.9865,56.0557,55.7594,55.8088,596786.0
2023-01-19 09:30:00,55.87,56.0,55.51,55.86,685847.0,55.1767,55.3051,54.8212,55.1668,685847.0
2023-01-19 09:40:00,55.88,55.96,55.28,55.35,433371.0,55.1866,55.2656,54.594,54.6632,433371.0
2023-01-19 09:50:00,55.35,55.79,55.34,55.56,211337.0,54.6632,55.0977,54.6533,54.8706,211337.0
2023-01-19 10:00:00,55.56,55.73,55.42,55.66,312875.0,54.8706,55.0385,54.7323,54.9693,312875.0
2023-01-19 10:10:00,55.66,55.73,55.34,55.66,233168.0,54.9693,55.0385,54.6533,54.9693,233168.0
2023-01-19 10:20:00,55.67,55.69,55.48,55.56,170641.0,54.9792,54.999,54.7916,54.8706,170641.0
2023-01-19 10:30:00,55.57,55.98,55.54,55.9,255384.0,54.8804,55.2854,54.8508,55.2063,255384.0
2023-01-19 10:40:00,55.9,55.9,55.66,55.72,183439.0,55.2063,55.2063,54.9693,55.0286,183439.0
2023-01-19 10:50:00,55.72,55.73,55.55,55.71,120591.0,55.0286,55.0385,54.8607,55.0187,120591.0
2023-01-19 11:00:00,55.72,55.83,55.7,55.83,101275.0,55.0286,55.1372,55.0088,55.1372,101275.0
2023-01-19 11:10:00,55.82,56.04,55.82,55.93,195252.0,55.1273,55.3446,55.1273,55.236,195252.0
2023-01-19 11:20:00,55.92,56.02,55.81,55.87,138870.0,55.2261,55.3249,55.1175,55.1767,138870.0
2023-01-19 11:30:00,55.87,55.87,55.69,55.75,80916.0,55.1767,55.1767,54.999,55.0582,80916.0
2023-01-19 11:40:00,55.75,55.78,55.53,55.68,122156.0,55.0582,55.0878,54.8409,54.9891,122156.0
2023-01-19 11:50:00,55.68,55.87,55.6,55.87,104168.0,54.9891,55.1767,54.9101,55.1767,104168.0
2023-01-19 12:00:00,55.88,56.08,55.87,56.05,156633.0,55.1866,55.3841,55.1767,55.3545,156633.0
2023-01-19 12:10:00,56.05,56.38,56.02,56.22,204951.0,55.3545,55.6804,55.3249,55.5224,204951.0
2023-01-19 12:20:00,56.23,56.24,56.09,56.21,71216.0,55.5323,55.5421,55.394,55.5125,71216.0
2023-01-19 12:30:00,56.21,56.43,56.15,56.43,159924.0,55.5125,55.7298,55.4532,55.7298,159924.0
2023-01-19 12:40:00,56.42,56.46,56.36,56.43,94405.0,55.7199,55.7594,55.6606,55.7298,94405.0
2023-01-19 12:50:00,56.44,56.57,56.39,56.48,139550.0,55.7396,55.868,55.6903,55.7791,139550.0
2023-01-19 13:00:00,56.49,56.6,56.41,56.51,130044.0,55.789,55.8977,55.71,55.8088,130044.0
2023-01-19 13:10:00,56.51,56.56,56.38,56.49,108820.0,55.8088,55.8582,55.6804,55.789,108820.0
2023-01-19 13:20:00,56.52,56.6,56.42,56.52,81901.0,55.8187,55.8977,55.7199,55.8187,81901.0
2023-01-19 13:30:00,56.53,56.65,56.46,56.62,144205.0,55.8285,55.947,55.7594,55.9174,144205.0
2023-01-19 13:40:00,56.62,56.71,56.5,56.51,117483.0,55.9174,56.0063,55.7989,55.8088,117483.0
2023-01-19 13:50:00,56.51,56.54,56.38,56.46,133205.0,55.8088,55.8384,55.6804,55.7594,133205.0
2023-01-19 14:00:00,56.45,56.47,56.24,56.31,115556.0,55.7495,55.7693,55.5421,55.6113,115556.0
2023-01-19 14:10:00,56.31,56.55,56.29,56.55,145865.0,55.6113,55.8483,55.5915,55.8483,145865.0
2023-01-19 14:20:00,56.56,56.83,56.56,56.8,126484.0,55.8582,56.1248,55.8582,56.0952,126484.0
2023-01-19 14:30:00,56.8,57.01,56.73,56.92,175723.0,56.0952,56.3026,56.026,56.2137,175723.0
2023-01-19 14:40:00,56.93,57.09,56.87,57.0,127125.0,56.2236,56.3816,56.1643,56.2927,127125.0
2023-01-19 14:50:00,56.99,57.04,56.95,57.0,95375.0,56.2828,56.3322,56.2433,56.2927,95375.0
2023-01-19 15:00:00,57.0,57.09,56.88,56.92,88312.0,56.2927,56.3816,56.1742,56.2137,88312.0
2023-01-19 15:10:00,56.92,57.01,56.83,56.9,111342.0,56.2137,56.3026,56.1248,56.1939,111342.0
2023-01-19 15:20:00,56.9,56.95,56.85,56.91,88999.0,56.1939,56.2433,56.1446,56.2038,88999.0
2023-01-19 15:30:00,56.92,56.92,56.68,56.7,160400.0,56.2137,56.2137,55.9767,55.9964,160400.0
2023-01-19 15:40:00,56.7,56.71,56.54,56.61,225683.0,55.9964,56.0063,55.8384,55.9075,225683.0
2023-01-19 15:50:00,56.6,56.68,56.25,56.37,1245465.0,55.8977,55.9767,55.552,55.6705,1245465.0
2023-01-20 09:30:00,57.47,57.54,57.15,57.35,1147794.0,56.7569,56.826,56.4408,56.6384,1147794.0
2023-01-20 09:40:00,57.36,57.39,57.11,57.26,485683.0,56.6482,56.6779,56.4013,56.5495,485683.0
2023-01-20 09:50:00,57.26,57.6,57.24,57.58,334492.0,56.5495,56.8853,56.5297,56.8655,334492.0
2023-01-20 10:00:00,57.57,57.61,57.44,57.51,261737.0,56.8556,56.8951,56.7272,56.7964,261737.0
2023-01-20 10:10:00,57.51,57.57,57.26,57.3,208422.0,56.7964,56.8556,56.5495,56.589,208422.0
2023-01-20 10:20:00,57.3,57.38,57.18,57.32,187137.0,56.589,56.668,56.4705,56.6087,187137.0
2023-01-20 10:30:00,57.32,57.53,57.2,57.24,314124.0,56.6087,56.8161,56.4902,56.5297,314124.0
2023-01-20 10:40:00,57.23,57.24,56.95,57.0,157285.0,56.5198,56.5297,56.2433,56.2927,157285.0
2023-01-20 10:50:00,56.99,57.02,56.76,56.77,219869.0,56.2828,56.3124,56.0557,56.0656,219869.0
2023-01-20 11:00:00,56.76,57.35,56.76,57.32,258071.0,56.0557,56.6384,56.0557,56.6087,258071.0
2023-01-20 11:10:00,57.32,57.46,57.29,57.45,164418.0,56.6087,56.747,56.5791,56.7371,164418.0
2023-01-20 11:20:00,57.46,57.57,57.31,57.54,156364.0,56.747,56.8556,56.5988,56.826,156364.0
2023-01-20 11:30:00,57.54,57.57,57.3,57.3,171823.0,56.826,56.8556,56.589,56.589,171823.0
2023-01-20 11:40:00,57.3,57.53,57.3,57.49,117317.0,56.589,56.8161,56.589,56.7766,117317.0
2023-01-20 11:50:00,57.47,57.49,57.39,57.43,60410.0,56.7569,56.7766,56.6779,56.7174,60410.0
2023-01-20 12:00:00,57.42,57.56,57.4,57.49,60616.0,56.7075,56.8457,56.6877,56.7766,60616.0
2023-01-20 12:10:00,57.49,57.68,57.46,57.67,110146.0,56.7766,56.9643,56.747,56.9544,110146.0
2023-01-20 12:20:00,57.66,57.86,57.65,57.84,266701.0,56.9445,57.142,56.9346,57.1223,266701.0
2023-01-20 12:30:00,57.84,57.96,57.78,57.94,219704.0,57.1223,57.2408,57.063,57.221,219704.0
2023-01-20 12:40:00,57.94,57.95,57.77,57.8,116504.0,57.221,57.2309,57.0531,57.0828,116504.0
2023-01-20 12:50:00,57.79,57.8,57.7,57.71,69148.0,57.0729,57.0828,56.984,56.9939,69148.0
2023-01-20 13:00:00,57.71,57.82,57.62,57.66,175371.0,56.9939,57.1025,56.905,56.9445,175371.0
2023-01-20 13:10:00,57.65,57.74,57.43,57.44,133060.0,56.9346,57.0235,56.7174,56.7272,133060.0
2023-01-20 13:20:00,57.44,57.55,57.37,57.39,231396.0,56.7272,56.8359,56.6581,56.6779,231396.0
2023-01-20 13:30:00,57.4,57.88,57.36,57.79,150616.0,56.6877,57.1618,56.6482,57.0729,150616.0
2023-01-20 13:40:00,57.78,58.06,57.78,58.05,221535.0,57.063,57.3395,57.063,57.3297,221535.0
2023-01-20 13:50:00,58.06,58.23,58.02,58.14,221474.0,57.3395,57.5074,57.3,57.4186,221474.0
2023-01-20 14:00:00,58.15,58.24,58.09,58.12,134114.0,57.4284,57.5173,57.3692,57.3988,134114.0
2023-01-20 14:10:00,58.11,58.11,58.0,58.03,76298.0,57.3889,57.3889,57.2803,57.3099,76298.0
2023-01-20 14:20:00,58.03,58.11,58.0,58.05,103652.0,57.3099,57.3889,57.2803,57.3297,103652.0
2023-01-20 14:30:00,58.06,58.08,57.96,57.97,186412.0,57.3395,57.3593,57.2408,57.2507,186412.0
2023-01-20 14:40:00,57.97,58.04,57.93,57.98,101796.0,57.2507,57.3198,57.2112,57.2605,101796.0
2023-01-20 14:50:00,57.98,58.11,57.9,58.09,94591.0,57.2605,57.3889,57.1815,57.3692,94591.0
2023-01-20 15:00:00,58.09,58.27,58.08,58.26,194861.0,57.3692,57.5469,57.3593,57.5371,194861.0
2023-01-20 15:10:00,58.26,58.5,58.26,58.38,270882.0,57.5371,57.7741,57.5371,57.6556,270882.0
2023-01-20 15:20:00,58.38,58.55,58.34,58.5,303958.0,57.6556,57.8235,57.6161,57.7741,303958.0
2023-01-20 15:30:00,58.5,58.57,58.41,58.48,220732.0,57.7741,57.8432,57.6852,57.7543,220732.0
2023-01-20 15:40:00,58.48,58.49,58.26,58.35,433788.0,57.7543,57.7642,57.5371,57.6259,433788.0
2023-01-20 15:50:00,58.34,58.47,58.25,58.44,1121462.0,57.6161,57.7445,57.5272,57.7148,1121462.0
2023-01-23 09:30:00,58.98,59.53,58.86,59.39,734370.0,58.2481,58.7913,58.1296,58.653,734370.0
2023-01-23 09:40:00,59.38,60.16,59.38,60.09,805117.0,58.6432,59.4135,58.6432,59.3444,805117.0
2023-01-23 09:50:00,60.09,60.71,60.07,60.62,658712.0,59.3444,59.9567,59.3246,59.8678,658712.0
2023-01-23 10:00:00,60.61,61.05,60.56,60.87,807033.0,59.8579,60.2924,59.8085,60.1147,807033.0
2023-01-23 10:10:00,60.86,61.14,60.8,60.81,657058.0,60.1048,60.3813,60.0455,60.0554,657058.0
2023-01-23 10:20:00,60.81,60.96,60.6,60.92,585477.0,60.0554,60.2036,59.848,60.1641,585477.0
2023-01-23 10:30:00,60.93,61.13,60.81,61.07,317508.0,60.1739,60.3714,60.0554,60.3122,317508.0
2023-01-23 10:40:00,61.07,61.17,60.88,60.94,534459.0,60.3122,60.411,60.1245,60.1838,534459.0
2023-01-23 10:50:00,60.94,61.04,60.8,60.98,304780.0,60.1838,60.2826,60.0455,60.2233,304780.0
2023-01-23 11:00:00,60.99,61.31,60.95,61.26,383897.0,60.2332,60.5492,60.1937,60.4998,383897.0
2023-01-23 11:10:00,61.27,61.29,61.05,61.27,269394.0,60.5097,60.5295,60.2924,60.5097,269394.0
2023-01-23 11:20:00,61.27,61.31,60.91,60.92,320279.0,60.5097,60.5492,60.1542,60.1641,320279.0
2023-01-23 11:30:00,60.91,61.24,60.91,61.17,253982.0,60.1542,60.4801,60.1542,60.411,253982.0
2023-01-23 11:40:00,61.16,61.49,61.16,61.44,412764.0,60.4011,60.727,60.4011,60.6776,412764.0
2023-01-23 11:50:00,61.44,61.67,61.41,61.56,275833.0,60.6776,60.9047,60.648,60.7961,275833.0
2023-01-23 12:00:00,61.57,61.78,61.27,61.36,237535.0,60.806,61.0134,60.5097,60.5986,237535.0
2023-01-23 12:10:00,61.37,61.41,61.27,61.31,144774.0,60.6085,60.648,60.5097,60.5492,144774.0
2023-01-23 12:20:00,61.31,61.31,61.12,61.21,173163.0,60.5492,60.5492,60.3616,60.4505,173163.0
2023-01-23 12:30:00,61.22,61.54,61.21,61.46,141258.0,60.4603,60.7764,60.4505,60.6974,141258.0
2023-01-23 12:40:00,61.46,61.54,61.33,61.34,194284.0,60.6974,60.7764,60.569,60.5788,194284.0
2023-01-23 12:50:00,61.34,61.54,61.25,61.51,127280.0,60.5788,60.7764,60.49,60.7467,127280.0
2023-01-23 13:00:00,61.5,61.58,61.38,61.44,166143.0,60.7369,60.8159,60.6183,60.6776,166143.0
2023-01-23 13:10:00,61.45,61.55,61.39,61.5,132906.0,60.6875,60.7862,60.6282,60.7369,132906.0
2023-01-23 13:20:00,61.51,61.65,61.47,61.54,136788.0,60.7467,60.885,60.7072,60.7764,136788.0
2023-01-23 13:30:00,61.55,61.66,61.54,61.62,154016.0,60.7862,60.8949,60.7764,60.8554,154016.0
2023-01-23 13:40:00,61.63,61.81,61.62,61.73,219894.0,60.8652,61.043,60.8554,60.964,219894.0
2023-01-23 13:50:00,61.73,61.79,61.39,61.4,196183.0,60.964,61.0233,60.6282,60.6381,196183.0
2023-01-23 14:00:00,61.4,61.4,61.21,61.26,174231.0,60.6381,60.6381,60.4505,60.4998,174231.0
2023-01-23 14:10:00,61.25,61.26,61.14,61.19,146257.0,60.49,60.4998,60.3813,60.4307,146257.0
2023-01-23 14:20:00,61.19,61.23,61.03,61.04,389571.0,60.4307,60.4702,60.2727,60.2826,389571.0
2023-01-23 14:30:00,61.03,61.11,60.88,60.95,429295.0,60.2727,60.3517,60.1245,60.1937,429295.0
2023-01-23 14:40:00,60.95,60.98,60.62,60.73,265932.0,60.1937,60.2233,59.8678,59.9764,265932.0
2023-01-23 14:50:00,60.71,60.76,60.57,60.76,261804.0,59.9567,60.006,59.8184,60.006,261804.0
2023-01-23 15:00:00,60.76,60.98,60.68,60.9,336838.0,60.006,60.2233,59.927,60.1443,336838.0
2023-01-23 15:10:00,60.91,61.13,60.87,61.07,317583.0,60.1542,60.3714,60.1147,60.3122,317583.0
2023-01-23 15:20:00,61.07,61.17,60.95,61.13,356260.0,60.3122,60.411,60.1937,60.3714,356260.0
2023-01-23 15:30:00,61.13,61.24,61.0,61.15,439224.0,60.3714,60.4801,60.2431,60.3912,439224.0
2023-01-23 15:40:00,61.14,61.46,61.09,61.4,459343.0,60.3813,60.6974,60.3319,60.6381,459343.0
2023-01-23 15:50:00,61.4,61.91,61.4,61.83,1731096.0,60.6381,61.1418,60.6381,61.0628,1731096.0
2023-01-24 09:30:00,61.07,61.72,61.07,61.32,473902.0,60.3122,60.9541,60.3122,60.5591,473902.0
2023-01-24 09:40:00,61.32,61.59,61.02,61.56,391250.0,60.5591,60.8257,60.2628,60.7961,391250.0
2023-01-24 09:50:00,61.53,61.61,61.0,61.0,377310.0,60.7665,60.8455,60.2431,60.2431,377310.0
2023-01-24 10:00:00,61.0,61.12,60.87,61.02,355067.0,60.2431,60.3616,60.1147,60.2628,355067.0
2023-01-24 10:10:00,61.02,61.58,60.95,61.05,501060.0,60.2628,60.8159,60.1937,60.2924,501060.0
2023-01-24 10:20:00,61.07,61.25,60.94,61.18,296811.0,60.3122,60.49,60.1838,60.4208,296811.0
2023-01-24 10:30:00,61.18,61.32,60.93,61.18,346300.0,60.4208,60.5591,60.1739,60.4208,346300.0
2023-01-24 10:40:00,61.17,61.3,61.11,61.21,167086.0,60.411,60.5393,60.3517,60.4505,167086.0
2023-01-24 10:50:00,61.21,61.41,61.17,61.31,156913.0,60.4505,60.648,60.411,60.5492,156913.0
2023-01-24 11:00:00,61.32,61.54,61.31,61.46,154847.0,60.5591,60.7764,60.5492,60.6974,154847.0
2023-01-24 11:10:00,61.47,61.56,61.4,61.55,188791.0,60.7072,60.7961,60.6381,60.7862,188791.0
2023-01-24 11:20:00,61.55,61.58,61.47,61.58,167261.0,60.7862,60.8159,60.7072,60.8159,167261.0
2023-01-24 11:30:00,61.59,61.6,61.41,61.55,154858.0,60.8257,60.8356,60.648,60.7862,154858.0
2023-01-24 11:40:00,61.55,61.63,61.42,61.47,126431.0,60.7862,60.8652,60.6578,60.7072,126431.0
2023-01-24 11:50:00,61.48,61.49,61.19,61.21,128211.0,60.7171,60.727,60.4307,60.4505,128211.0
2023-01-24 12:00:00,61.2,61.3,60.93,61.26,185376.0,60.4406,60.5393,60.1739,60.4998,185376.0
2023-01-24 12:10:00,61.26,61.42,61.26,61.38,73590.0,60.4998,60.6578,60.4998,60.6183,73590.0
2023-01-24 12:20:00,61.39,61.43,61.25,61.3,91825.0,60.6282,60.6677,60.49,60.5393,91825.0
2023-01-24 12:30:00,61.29,61.46,61.25,61.39,146082.0,60.5295,60.6974,60.49,60.6282,146082.0
2023-01-24 12:40:00,61.4,61.42,61.29,61.33,125737.0,60.6381,60.6578,60.5295,60.569,125737.0
2023-01-24 12:50:00,61.34,61.52,61.32,61.41,127791.0,60.5788,60.7566,60.5591,60.648,127791.0
2023-01-24 13:00:00,61.4,61.5,61.19,61.29,121631.0,60.6381,60.7369,60.4307,60.5295,121631.0
2023-01-24 13:10:00,61.29,61.44,61.29,61.38,62456.0,60.5295,60.6776,60.5295,60.6183,62456.0
2023-01-24 13:20:00,61.39,61.39,61.23,61.29,54929.0,60.6282,60.6282,60.4702,60.5295,54929.0
2023-01-24 13:30:00,61.3,61.32,61.13,61.15,100857.0,60.5393,60.5591,60.3714,60.3912,100857.0
2023-01-24 13:40:00,61.15,61.34,61.14,61.3,86226.0,60.3912,60.5788,60.3813,60.5393,86226.0
2023-01-24 13:50:00,61.3,61.41,61.25,61.36,96694.0,60.5393,60.648,60.49,60.5986,96694.0
2023-01-24 14:00:00,61.36,61.39,61.26,61.35,100979.0,60.5986,60.6282,60.4998,60.5887,100979.0
2023-01-24 14:10:00,61.35,61.38,61.32,61.35,66657.0,60.5887,60.6183,60.5591,60.5887,66657.0
2023-01-24 14:20:00,61.35,61.41,61.26,61.33,94854.0,60.5887,60.648,60.4998,60.569,94854.0
2023-01-24 14:30:00,61.34,61.46,61.3,61.38,53258.0,60.5788,60.6974,60.5393,60.6183,53258.0
2023-01-24 14:40:00,61.38,61.44,61.31,61.33,74733.0,60.6183,60.6776,60.5492,60.569,74733.0
2023-01-24 14:50:00,61.33,61.47,61.29,61.4,87919.0,60.569,60.7072,60.5295,60.6381,87919.0
2023-01-24 15:00:00,61.4,61.54,61.36,61.37,81693.0,60.6381,60.7764,60.5986,60.6085,81693.0
2023-01-24 15:10:00,61.37,61.4,61.28,61.37,83440.0,60.6085,60.6381,60.5196,60.6085,83440.0
2023-01-24 15:20:00,61.36,61.46,61.31,61.42,76851.0,60.5986,60.6974,60.5492,60.6578,76851.0
2023-01-24 15:30:00,61.41,61.43,61.2,61.23,190926.0,60.648,60.6677,60.4406,60.4702,190926.0
2023-01-24 15:40:00,61.23,61.23,60.98,60.99,323036.0,60.4702,60.4702,60.2233,60.2332,323036.0
2023-01-24 15:50:00,61.0,61.27,60.98,61.26,672064.0,60.2431,60.5097,60.2233,60.4998,672064.0
2023-01-25 09:30:00,60.67,60.87,60.42,60.77,389646.0,59.9172,60.1147,59.6703,60.0159,389646.0
2023-01-25 09:40:00,60.77,61.22,60.73,61.22,363964.0,60.0159,60.4603,59.9764,60.4603,363964.0
2023-01-25 09:50:00,61.23,61.25,61.04,61.15,484181.0,60.4702,60.49,60.2826,60.3912,484181.0
2023-01-25 10:00:00,61.16,61.3,60.96,61.19,327930.0,60.4011,60.5393,60.2036,60.4307,327930.0
2023-01-25 10:10:00,61.2,61.21,60.71,60.8,253023.0,60.4406,60.4505,59.9567,60.0455,253023.0
2023-01-25 10:20:00,60.79,60.86,60.62,60.66,350597.0,60.0357,60.1048,59.8678,59.9073,350597.0
2023-01-25 10:30:00,60.65,60.86,60.55,60.62,201845.0,59.8974,60.1048,59.7986,59.8678,201845.0
2023-01-25 10:40:00,60.61,60.87,60.55,60.66,156321.0,59.8579,60.1147,59.7986,59.9073,156321.0
2023-01-25 10:50:00,60.65,60.85,60.57,60.78,157581.0,59.8974,60.0949,59.8184,60.0258,157581.0
2023-01-25 11:00:00,60.77,60.79,60.67,60.73,117681.0,60.0159,60.0357,59.9172,59.9764,117681.0
2023-01-25 11:10:00,60.73,61.08,60.73,61.04,140669.0,59.9764,60.3221,59.9764,60.2826,140669.0
2023-01-25 11:20:00,61.05,61.1,60.87,60.94,150978.0,60.2924,60.3418,60.1147,60.1838,150978.0
2023-01-25 11:30:00,60.95,61.04,60.86,60.96,107225.0,60.1937,60.2826,60.1048,60.2036,107225.0
2023-01-25 11:40:00,60.95,60.98,60.78,60.83,90294.0,60.1937,60.2233,60.0258,60.0752,90294.0
2023-01-25 11:50:00,60.82,61.16,60.81,60.88,120870.0,60.0653,60.4011,60.0554,60.1245,120870.0
2023-01-25 12:00:00,60.89,60.93,60.77,60.84,135424.0,60.1344,60.1739,60.0159,60.085,135424.0
2023-01-25 12:10:00,60.83,60.93,60.79,60.82,164447.0,60.0752,60.1739,60.0357,60.0653,164447.0
2023-01-25 12:20:00,60.84,60.84,60.65,60.69,92964.0,60.085,60.085,59.8974,59.9369,92964.0
2023-01-25 12:30:00,60.68,60.78,60.65,60.75,120175.0,59.927,60.0258,59.8974,59.9962,120175.0
2023-01-25 12:40:00,60.75,60.94,60.74,60.75,136149.0,59.9962,60.1838,59.9863,59.9962,136149.0
2023-01-25 12:50:00,60.74,60.81,60.73,60.74,95913.0,59.9863,60.0554,59.9764,59.9863,95913.0
2023-01-25 13:00:00,60.76,60.93,60.74,60.85,113252.0,60.006,60.1739,59.9863,60.0949,113252.0
2023-01-25 13:10:00,60.85,60.99,60.84,60.96,94029.0,60.0949,60.2332,60.085,60.2036,94029.0
2023-01-25 13:20:00,60.95,61.05,60.91,61.02,67915.0,60.1937,60.2924,60.1542,60.2628,67915.0
2023-01-25 13:30:00,61.02,61.05,60.9,60.95,89210.0,60.2628,60.2924,60.1443,60.1937,89210.0
2023-01-25 13:40:00,60.95,61.19,60.95,61.18,142054.0,60.1937,60.4307,60.1937,60.4208,142054.0
2023-01-25 13:50:00,61.18,61.18,61.01,61.1,107634.0,60.4208,60.4208,60.2529,60.3418,107634.0
2023-01-25 14:00:00,61.1,61.14,61.01,61.08,65777.0,60.3418,60.3813,60.2529,60.3221,65777.0
2023-01-25 14:10:00,61.09,61.34,61.07,61.25,166606.0,60.3319,60.5788,60.3122,60.49,166606.0
2023-01-25 14:20:00,61.25,61.27,61.08,61.11,110676.0,60.49,60.5097,60.3221,60.3517,110676.0
2023-01-25 14:30:00,61.11,61.17,61.02,61.1,90473.0,60.3517,60.411,60.2628,60.3418,90473.0
2023-01-25 14:40:00,61.09,61.28,61.09,61.26,77971.0,60.3319,60.5196,60.3319,60.4998,77971.0
2023-01-25 14:50:00,61.26,61.39,61.23,61.31,116331.0,60.4998,60.6282,60.4702,60.5492,116331.0
2023-01-25 15:00:00,61.31,61.54,61.3,61.54,167504.0,60.5492,60.7764,60.5393,60.7764,167504.0
2023-01-25 15:10:00,61.54,61.58,61.39,61.44,119011.0,60.7764,60.8159,60.6282,60.6776,119011.0
2023-01-25 15:20:00,61.44,61.55,61.4,61.53,160527.0,60.6776,60.7862,60.6381,60.7665,160527.0
2023-01-25 15:30:00,61.53,61.59,61.34,61.43,218121.0,60.7665,60.8257,60.5788,60.6677,218121.0
2023-01-25 15:40:00,61.42,61.47,61.29,61.39,274906.0,60.6578,60.7072,60.5295,60.6282,274906.0
2023-01-25 15:50:00,61.38,61.67,61.27,61.56,1047460.0,60.6183,60.9047,60.5097,60.7961,1047460.0
2023-01-26 09:30:00,62.58,62.98,62.18,62.51,774826.0,61.8035,62.1985,61.4084,61.7343,774826.0
2023-01-26 09:40:00,62.48,62.67,61.79,61.81,438434.0,61.7047,61.8923,61.0233,61.043,438434.0
2023-01-26 09:50:00,61.81,61.81,61.33,61.57,275519.0,61.043,61.043,60.569,60.806,275519.0
2023-01-26 10:00:00,61.59,61.78,61.37,61.56,203822.0,60.8257,61.0134,60.6085,60.7961,203822.0
2023-01-26 10:10:00,61.54,62.14,61.46,62.09,312044.0,60.7764,61.3689,60.6974,61.3195,312044.0
2023-01-26 10:20:00,62.08,62.28,61.88,61.94,218879.0,61.3097,61.5072,61.1121,61.1714,218879.0
2023-01-26 10:30:00,61.91,62.07,61.6,61.62,198254.0,61.1418,61.2998,60.8356,60.8554,198254.0
2023-01-26 10:40:00,61.62,61.88,61.57,61.83,169281.0,60.8554,61.1121,60.806,61.0628,169281.0
2023-01-26 10:50:00,61.83,61.84,61.3,61.36,239393.0,61.0628,61.0726,60.5393,60.5986,239393.0
2023-01-26 11:00:00,61.36,61.66,61.29,61.42,165392.0,60.5986,60.8949,60.5295,60.6578,165392.0
2023-01-26 11:10:00,61.43,61.76,61.43,61.7,124785.0,60.6677,60.9936,60.6677,60.9344,124785.0
2023-01-26 11:20:00,61.69,61.86,61.48,61.82,130246.0,60.9245,61.0924,60.7171,61.0529,130246.0
2023-01-26 11:30:00,61.8,61.97,61.75,61.89,149425.0,61.0331,61.201,60.9838,61.122,149425.0
2023-01-26 11:40:00,61.88,62.17,61.82,62.09,153654.0,61.1121,61.3985,61.0529,61.3195,153654.0
2023-01-26 11:50:00,62.1,62.25,62.04,62.23,114564.0,61.3294,61.4775,61.2702,61.4578,114564.0
2023-01-26 12:00:00,62.25,62.37,62.2,62.36,136964.0,61.4775,61.5961,61.4282,61.5862,136964.0
2023-01-26 12:10:00,62.36,62.47,62.28,62.35,153287.0,61.5862,61.6948,61.5072,61.5763,153287.0
2023-01-26 12:20:00,62.35,62.53,62.32,62.51,174016.0,61.5763,61.7541,61.5467,61.7343,174016.0
2023-01-26 12:30:00,62.52,62.6,62.42,62.6,183425.0,61.7442,61.8232,61.6454,61.8232,183425.0
2023-01-26 12:40:00,62.59,62.67,62.34,62.35,235618.0,61.8133,61.8923,61.5664,61.5763,235618.0
2023-01-26 12:50:00,62.34,62.68,62.34,62.56,143070.0,61.5664,61.9022,61.5664,61.7837,143070.0
2023-01-26 13:00:00,62.56,62.63,62.3,62.32,124578.0,61.7837,61.8528,61.5269,61.5467,124578.0
2023-01-26 13:10:00,62.31,62.37,62.23,62.28,84289.0,61.5368,61.5961,61.4578,61.5072,84289.0
2023-01-26 13:20:00,62.27,62.47,62.25,62.45,112083.0,61.4973,61.6948,61.4775,61.6751,112083.0
2023-01-26 13:30:00,62.45,62.6,62.39,62.57,94280.0,61.6751,61.8232,61.6158,61.7936,94280.0
2023-01-26 13:40:00,62.58,62.8,62.56,62.75,170796.0,61.8035,62.0207,61.7837,61.9713,170796.0
2023-01-26 13:50:00,62.76,62.77,62.64,62.68,140515.0,61.9812,61.9911,61.8627,61.9022,140515.0
2023-01-26 14:00:00,62.68,62.74,62.58,62.71,97774.0,61.9022,61.9615,61.8035,61.9318,97774.0
2023-01-26 14:10:00,62.72,62.82,62.7,62.77,141170.0,61.9417,62.0405,61.922,61.9911,141170.0
2023-01-26 14:20:00,62.76,62.97,62.74,62.97,142365.0,61.9812,62.1886,61.9615,62.1886,142365.0
2023-01-26 14:30:00,62.98,62.98,62.87,62.93,178750.0,62.1985,62.1985,62.0899,62.1491,178750.0
2023-01-26 14:40:00,62.93,63.05,62.79,62.8,281937.0,62.1491,62.2676,62.0108,62.0207,281937.0
2023-01-26 14:50:00,62.79,62.81,62.69,62.81,214799.0,62.0108,62.0306,61.9121,62.0306,214799.0
2023-01-26 15:00:00,62.8,62.83,62.67,62.78,211119.0,62.0207,62.0504,61.8923,62.001,211119.0
2023-01-26 15:10:00,62.78,62.88,62.71,62.87,206757.0,62.001,62.0997,61.9318,62.0899,206757.0
2023-01-26 15:20:00,62.87,63.03,62.85,62.89,241794.0,62.0899,62.2479,62.0701,62.1096,241794.0
2023-01-26 15:30:00,62.9,62.92,62.66,62.69,269173.0,62.1195,62.1392,61.8825,61.9121,269173.0
2023-01-26 15:40:00,62.69,62.77,62.47,62.47,375986.0,61.9121,61.9911,61.6948,61.6948,375986.0
2023-01-26 15:50:00,62.48,62.86,62.47,62.81,902240.0,61.7047,62.08,61.6948,62.0306,902240.0
2023-01-27 09:30:00,62.14,62.44,61.96,62.34,445189.0,61.3689,61.6652,61.1911,61.5664,445189.0
2023-01-27 09:40:00,62.35,63.26,62.27,63.19,369482.0,61.5763,62.475,61.4973,62.4059,369482.0
2023-01-27 09:50:00,63.2,63.49,63.09,63.14,433746.0,62.4158,62.7022,62.3071,62.3565,433746.0
2023-01-27 10:00:00,63.14,63.66,63.03,63.38,707135.0,62.3565,62.8701,62.2479,62.5935,707135.0
2023-01-27 10:10:00,63.38,63.65,63.34,63.61,256040.0,62.5935,62.8602,62.554,62.8207,256040.0
2023-01-27 10:20:00,63.62,63.8,63.48,63.7,308239.0,62.8305,63.0083,62.6923,62.9096,308239.0
2023-01-27 10:30:00,63.7,63.76,63.31,63.41,228530.0,62.9096,62.9688,62.5244,62.6232,228530.0
2023-01-27 10:40:00,63.41,63.61,63.21,63.36,269263.0,62.6232,62.8207,62.4256,62.5738,269263.0
2023-01-27 10:50:00,63.36,63.44,63.25,63.37,253104.0,62.5738,62.6528,62.4651,62.5837,253104.0
2023-01-27 11:00:00,63.37,63.43,63.23,63.25,399924.0,62.5837,62.6429,62.4454,62.4651,399924.0
2023-01-27 11:10:00,63.24,63.37,63.14,63.29,652047.0,62.4553,62.5837,62.3565,62.5046,652047.0
2023-01-27 11:20:00,63.29,63.48,63.27,63.43,299782.0,62.5046,62.6923,62.4849,62.6429,299782.0
2023-01-27 11:30:00,63.43,63.48,63.25,63.31,282646.0,62.6429,62.6923,62.4651,62.5244,282646.0
2023-01-27 11:40:00,63.3,63.33,63.09,63.25,348060.0,62.5145,62.5441,62.3071,62.4651,348060.0
2023-01-27 11:50:00,63.25,63.37,63.13,63.15,193045.0,62.4651,62.5837,62.3466,62.3664,193045.0
2023-01-27 12:00:00,63.16,63.25,63.11,63.21,122162.0,62.3763,62.4651,62.3269,62.4256,122162.0
2023-01-27 12:10:00,63.2,63.49,63.19,63.36,143994.0,62.4158,62.7022,62.4059,62.5738,143994.0
2023-01-27 12:20:00,63.36,63.36,63.17,63.18,247163.0,62.5738,62.5738,62.3861,62.396,247163.0
2023-01-27 12:30:00,63.19,63.3,63.12,63.27,197814.0,62.4059,62.5145,62.3368,62.4849,197814.0
2023-01-27 12:40:00,63.28,63.4,63.2,63.38,174970.0,62.4948,62.6133,62.4158,62.5935,174970.0
2023-01-27 12:50:00,63.38,63.48,63.32,63.45,104242.0,62.5935,62.6923,62.5343,62.6627,104242.0
2023-01-27 13:00:00,63.45,63.48,63.34,63.48,70065.0,62.6627,62.6923,62.554,62.6923,70065.0
2023-01-27 13:10:00,63.47,63.57,63.37,63.4,152636.0,62.6824,62.7812,62.5837,62.6133,152636.0
2023-01-27 13:20:00,63.41,63.65,63.4,63.57,220750.0,62.6232,62.8602,62.6133,62.7812,220750.0
2023-01-27 13:30:00,63.54,63.83,63.53,63.83,188972.0,62.7515,63.0379,62.7417,63.0379,188972.0
2023-01-27 13:40:00,63.83,63.99,63.69,63.99,247643.0,63.0379,63.196,62.8997,63.196,247643.0
2023-01-27 13:50:00,63.99,64.22,63.89,64.2,353499.0,63.196,63.4231,63.0972,63.4034,353499.0
2023-01-27 14:00:00,64.2,64.27,64.11,64.24,208277.0,63.4034,63.4725,63.3145,63.4429,208277.0
2023-01-27 14:10:00,64.23,64.26,64.16,64.19,239615.0,63.433,63.4626,63.3638,63.3935,239615.0
2023-01-27 14:20:00,64.19,64.34,64.18,64.2,229381.0,63.3935,63.5416,63.3836,63.4034,229381.0
2023-01-27 14:30:00,64.2,64.23,63.92,63.96,166368.0,63.4034,63.433,63.1268,63.1663,166368.0
2023-01-27 14:40:00,63.96,64.1,63.9,63.99,313855.0,63.1663,63.3046,63.1071,63.196,313855.0
2023-01-27 14:50:00,63.99,63.99,63.83,63.85,281475.0,63.196,63.196,63.0379,63.0577,281475.0
2023-01-27 15:00:00,63.85,64.19,63.8,64.17,255533.0,63.0577,63.3935,63.0083,63.3737,255533.0
2023-01-27 15:10:00,64.16,64.23,63.95,64.03,241905.0,63.3638,63.433,63.1565,63.2355,241905.0
2023-01-27 15:20:00,64.04,64.15,63.98,64.09,189378.0,63.2453,63.354,63.1861,63.2947,189378.0
2023-01-27 15:30:00,64.09,64.3,64.07,64.17,449200.0,63.2947,63.5021,63.275,63.3737,449200.0
2023-01-27 15:40:00,64.16,64.25,63.97,64.07,307719.0,63.3638,63.4527,63.1762,63.275,307719.0
2023-01-27 15:50:00,64.07,64.08,63.85,63.85,883507.0,63.275,63.2848,63.0577,63.0577,883507.0
2023-01-30 09:30:00,62.77,63.28,62.65,62.74,828383.0,61.9911,62.4948,61.8726,61.9615,828383.0
2023-01-30 09:40:00,62.74,62.79,62.27,62.68,726355.0,61.9615,62.0108,61.4973,61.9022,726355.0
2023-01-30 09:50:00,62.69,63.15,62.64,62.74,498824.0,61.9121,62.3664,61.8627,61.9615,498824.0
2023-01-30 10:00:00,62.75,63.13,62.65,62.97,331824.0,61.9713,62.3466,61.8726,62.1886,331824.0
2023-01-30 10:10:00,62.96,63.2,62.82,62.85,340146.0,62.1787,62.4158,62.0405,62.0701,340146.0
2023-01-30 10:20:00,62.83,62.87,62.26,62.33,363067.0,62.0504,62.0899,61.4874,61.5566,363067.0
2023-01-30 10:30:00,62.33,62.47,62.08,62.2,356830.0,61.5566,61.6948,61.3097,61.4282,356830.0
2023-01-30 10:40:00,62.18,62.43,61.96,62.43,362382.0,61.4084,61.6553,61.1911,61.6553,362382.0
2023-01-30 10:50:00,62.4,62.55,62.24,62.46,315960.0,61.6257,61.7738,61.4677,61.6849,315960.0
2023-01-30 11:00:00,62.47,62.51,62.25,62.42,214372.0,61.6948,61.7343,61.4775,61.6454,214372.0
2023-01-30 11:10:00,62.42,62.63,62.34,62.48,199434.0,61.6454,61.8528,61.5664,61.7047,199434.0
2023-01-30 11:20:00,62.47,62.54,62.32,62.51,272196.0,61.6948,61.764,61.5467,61.7343,272196.0
2023-01-30 11:30:00,62.51,62.65,62.37,62.42,191983.0,61.7343,61.8726,61.5961,61.6454,191983.0
2023-01-30 11:40:00,62.42,62.6,62.22,62.23,231180.0,61.6454,61.8232,61.4479,61.4578,231180.0
2023-01-30 11:50:00,62.23,62.34,62.08,62.29,130706.0,61.4578,61.5664,61.3097,61.5171,130706.0
2023-01-30 12:00:00,62.31,62.42,62.19,62.19,151614.0,61.5368,61.6454,61.4183,61.4183,151614.0
2023-01-30 12:10:00,62.17,62.22,62.01,62.12,177874.0,61.3985,61.4479,61.2405,61.3492,177874.0
2023-01-30 12:20:00,62.13,62.13,61.92,62.07,207686.0,61.359,61.359,61.1516,61.2998,207686.0
2023-01-30 12:30:00,62.06,62.12,61.92,62.08,241165.0,61.2899,61.3492,61.1516,61.3097,241165.0
2023-01-30 12:40:00,62.09,62.12,61.86,61.96,290595.0,61.3195,61.3492,61.0924,61.1911,290595.0
2023-01-30 12:50:00,61.96,61.98,61.9,61.92,163003.0,61.1911,61.2109,61.1319,61.1516,163003.0
2023-01-30 13:00:00,61.92,62.09,61.9,62.02,166019.0,61.1516,61.3195,61.1319,61.2504,166019.0
2023-01-30 13:10:00,62.02,62.18,61.92,62.1,261813.0,61.2504,61.4084,61.1516,61.3294,261813.0
2023-01-30 13:20:00,62.1,62.21,61.97,61.98,178968.0,61.3294,61.438,61.201,61.2109,178968.0
2023-01-30 13:30:00,61.98,62.01,61.86,61.93,125460.0,61.2109,61.2405,61.0924,61.1615,125460.0
2023-01-30 13:40:00,61.94,62.01,61.87,62.01,183014.0,61.1714,61.2405,61.1023,61.2405,183014.0
2023-01-30 13:50:00,62.0,62.07,61.93,62.06,136133.0,61.2307,61.2998,61.1615,61.2899,136133.0
2023-01-30 14:00:00,62.06,62.14,61.99,62.04,150057.0,61.2899,61.3689,61.2208,61.2702,150057.0
2023-01-30 14:10:00,62.04,62.12,62.01,62.05,101638.0,61.2702,61.3492,61.2405,61.28,101638.0
2023-01-30 14:20:00,62.05,62.11,62.01,62.03,107564.0,61.28,61.3393,61.2405,61.2603,107564.0
2023-01-30 14:30:00,62.04,62.13,61.98,62.08,182160.0,61.2702,61.359,61.2109,61.3097,182160.0
2023-01-30 14:40:00,62.08,62.17,62.01,62.07,97113.0,61.3097,61.3985,61.2405,61.2998,97113.0
2023-01-30 14:50:00,62.05,62.16,61.97,62.16,207514.0,61.28,61.3887,61.201,61.3887,207514.0
2023-01-30 15:00:00,62.17,62.23,62.06,62.1,185268.0,61.3985,61.4578,61.2899,61.3294,185268.0
2023-01-30 15:10:00,62.09,62.1,61.86,61.91,266162.0,61.3195,61.3294,61.0924,61.1418,266162.0
2023-01-30 15:20:00,61.91,61.94,61.73,61.76,342508.0,61.1418,61.1714,60.964,60.9936,342508.0
2023-01-30 15:30:00,61.76,62.06,61.71,62.01,298805.0,60.9936,61.2899,60.9443,61.2405,298805.0
2023-01-30 15:40:00,62.01,62.11,61.96,62.11,359225.0,61.2405,61.3393,61.1911,61.3393,359225.0
2023-01-30 15:50:00,62.1,62.17,61.69,61.7,1413462.0,61.3294,61.3985,60.9245,60.9344,1413462.0
2023-01-31 09:30:00,59.1,59.87,58.65,59.36,2084531.0,58.3666,59.1271,57.9222,58.6234,2084531.0
2023-01-31 09:40:00,59.37,60.0,59.23,59.85,1276298.0,58.6333,59.2555,58.495,59.1073,1276298.0
2023-01-31 09:50:00,59.86,60.19,59.17,59.19,895222.0,59.1172,59.4431,58.4358,58.4555,895222.0
2023-01-31 10:00:00,59.21,59.29,58.71,59.06,928475.0,58.4753,58.5543,57.9815,58.3271,928475.0
2023-01-31 10:10:00,59.07,59.77,59.01,59.73,472570.0,58.337,59.0283,58.2778,58.9888,472570.0
2023-01-31 10:20:00,59.73,60.02,59.68,59.99,645155.0,58.9888,59.2752,58.9394,59.2456,645155.0
2023-01-31 10:30:00,60.0,60.06,59.63,59.67,421155.0,59.2555,59.3147,58.8901,58.9296,421155.0
2023-01-31 10:40:00,59.69,59.91,59.52,59.89,327487.0,58.9493,59.1666,58.7814,59.1468,327487.0
2023-01-31 10:50:00,59.89,60.15,59.88,60.04,359952.0,59.1468,59.4036,59.137,59.295,359952.0
2023-01-31 11:00:00,60.05,60.29,60.04,60.06,399180.0,59.3048,59.5419,59.295,59.3147,399180.0
2023-01-31 11:10:00,60.05,60.06,59.87,59.99,280395.0,59.3048,59.3147,59.1271,59.2456,280395.0
2023-01-31 11:20:00,60.0,60.12,59.91,60.01,263697.0,59.2555,59.374,59.1666,59.2653,263697.0
2023-01-31 11:30:00,60.01,60.18,59.94,60.02,391184.0,59.2653,59.4332,59.1962,59.2752,391184.0
2023-01-31 11:40:00,60.03,60.12,59.72,59.76,259515.0,59.2851,59.374,58.9789,59.0184,259515.0
2023-01-31 11:50:00,59.78,60.14,59.77,60.05,204038.0,59.0382,59.3937,59.0283,59.3048,204038.0
2023-01-31 12:00:00,60.05,60.13,59.9,60.09,205221.0,59.3048,59.3839,59.1567,59.3444,205221.0
2023-01-31 12:10:00,60.07,60.34,60.03,60.3,343680.0,59.3246,59.5913,59.2851,59.5517,343680.0
2023-01-31 12:20:00,60.3,60.33,60.07,60.08,208818.0,59.5517,59.5814,59.3246,59.3345,208818.0
2023-01-31 12:30:00,60.07,60.09,59.92,59.97,374065.0,59.3246,59.3444,59.1765,59.2258,374065.0
2023-01-31 12:40:00,59.97,60.06,59.87,59.97,140146.0,59.2258,59.3147,59.1271,59.2258,140146.0
2023-01-31 12:50:00,59.98,60.07,59.94,60.04,160971.0,59.2357,59.3246,59.1962,59.295,160971.0
2023-01-31 13:00:00,60.05,60.06,59.99,60.03,190064.0,59.3048,59.3147,59.2456,59.2851,190064.0
2023-01-31 13:10:00,60.02,60.02,59.84,59.92,169886.0,59.2752,59.2752,59.0975,59.1765,169886.0
2023-01-31 13:20:00,59.92,59.94,59.66,59.82,197288.0,59.1765,59.1962,58.9197,59.0777,197288.0
2023-01-31 13:30:00,59.82,59.84,59.67,59.75,143531.0,59.0777,59.0975,58.9296,59.0086,143531.0
2023-01-31 13:40:00,59.76,59.91,59.68,59.85,189789.0,59.0184,59.1666,58.9394,59.1073,189789.0
2023-01-31 13:50:00,59.86,59.9,59.77,59.77,243473.0,59.1172,59.1567,59.0283,59.0283,243473.0
2023-01-31 14:00:00,59.77,59.8,59.58,59.58,249366.0,59.0283,59.058,58.8407,58.8407,249366.0
2023-01-31 14:10:00,59.58,59.64,59.47,59.63,277165.0,58.8407,58.8999,58.732,58.8901,277165.0
2023-01-31 14:20:00,59.64,59.94,59.62,59.92,257389.0,58.8999,59.1962,58.8802,59.1765,257389.0
2023-01-31 14:30:00,59.92,59.95,59.76,59.81,219343.0,59.1765,59.2061,59.0184,59.0678,219343.0
2023-01-31 14:40:00,59.82,59.94,59.81,59.87,173877.0,59.0777,59.1962,59.0678,59.1271,173877.0
2023-01-31 14:50:00,59.87,59.93,59.82,59.84,121931.0,59.1271,59.1863,59.0777,59.0975,121931.0
2023-01-31 15:00:00,59.85,60.06,59.84,59.96,227337.0,59.1073,59.3147,59.0975,59.216,227337.0
2023-01-31 15:10:00,59.97,59.99,59.74,59.79,231561.0,59.2258,59.2456,58.9987,59.0481,231561.0
2023-01-31 15:20:00,59.79,59.82,59.69,59.71,197467.0,59.0481,59.0777,58.9493,58.9691,197467.0
2023-01-31 15:30:00,59.71,59.99,59.7,59.98,374150.0,58.9691,59.2456,58.9592,59.2357,374150.0
2023-01-31 15:40:00,59.98,60.08,59.91,59.96,377786.0,59.2357,59.3345,59.1666,59.216,377786.0
2023-01-31 15:50:00,59.96,60.31,59.95,60.31,1649411.0,59.216,59.5616,59.2061,59.5616,1649411.0
2023-02-01 09:30:00,60.62,60.93,60.55,60.6,934975.0,59.8678,60.1739,59.7986,59.848,934975.0
2023-02-01 09:40:00,60.6,61.03,60.38,61.03,566508.0,59.848,60.2727,59.6308,60.2727,566508.0
2023-02-01 09:50:00,61.03,61.33,61.03,61.33,489837.0,60.2727,60.569,60.2727,60.569,489837.0
2023-02-01 10:00:00,61.31,61.54,61.13,61.21,442223.0,60.5492,60.7764,60.3714,60.4505,442223.0
2023-02-01 10:10:00,61.2,61.46,61.06,61.12,229387.0,60.4406,60.6974,60.3023,60.3616,229387.0
2023-02-01 10:20:00,61.13,61.28,60.96,61.23,331388.0,60.3714,60.5196,60.2036,60.4702,331388.0
2023-02-01 10:30:00,61.23,61.38,61.03,61.04,246325.0,60.4702,60.6183,60.2727,60.2826,246325.0
2023-02-01 10:40:00,61.03,61.18,60.94,61.03,270963.0,60.2727,60.4208,60.1838,60.2727,270963.0
2023-02-01 10:50:00,61.03,61.04,60.76,60.78,371312.0,60.2727,60.2826,60.006,60.0258,371312.0
2023-02-01 11:00:00,60.77,61.09,60.75,61.08,255176.0,60.0159,60.3319,59.9962,60.3221,255176.0
2023-02-01 11:10:00,61.09,61.41,61.05,61.28,236388.0,60.3319,60.648,60.2924,60.5196,236388.0
2023-02-01 11:20:00,61.29,61.62,61.28,61.58,242997.0,60.5295,60.8554,60.5196,60.8159,242997.0
2023-02-01 11:30:00,61.58,61.64,61.28,61.31,236215.0,60.8159,60.8751,60.5196,60.5492,236215.0
2023-02-01 11:40:00,61.3,61.49,61.25,61.48,249498.0,60.5393,60.727,60.49,60.7171,249498.0
2023-02-01 11:50:00,61.48,61.5,61.3,61.39,211252.0,60.7171,60.7369,60.5393,60.6282,211252.0
2023-02-01 12:00:00,61.4,61.41,61.18,61.28,154740.0,60.6381,60.648,60.4208,60.5196,154740.0
2023-02-01 12:10:00,61.27,61.33,61.15,61.23,174348.0,60.5097,60.569,60.3912,60.4702,174348.0
2023-02-01 12:20:00,61.23,61.49,61.22,61.39,166380.0,60.4702,60.727,60.4603,60.6282,166380.0
2023-02-01 12:30:00,61.38,61.51,61.36,61.51,136817.0,60.6183,60.7467,60.5986,60.7467,136817.0
2023-02-01 12:40:00,61.52,61.58,61.44,61.48,120718.0,60.7566,60.8159,60.6776,60.7171,120718.0
2023-02-01 12:50:00,61.48,61.68,61.48,61.59,155688.0,60.7171,60.9146,60.7171,60.8257,155688.0
2023-02-01 13:00:00,61.59,61.7,61.54,61.65,140516.0,60.8257,60.9344,60.7764,60.885,140516.0
2023-02-01 13:10:00,61.65,61.67,61.46,61.47,175004.0,60.885,60.9047,60.6974,60.7072,175004.0
2023-02-01 13:20:00,61.47,61.49,61.36,61.44,157206.0,60.7072,60.727,60.5986,60.6776,157206.0
2023-02-01 13:30:00,61.44,61.5,61.37,61.42,168226.0,60.6776,60.7369,60.6085,60.6578,168226.0
2023-02-01 13:40:00,61.42,61.47,61.15,61.17,274472.0,60.6578,60.7072,60.3912,60.411,274472.0
2023-02-01 13:50:00,61.18,61.4,61.11,61.38,342349.0,60.4208,60.6381,60.3517,60.6183,342349.0
2023-02-01 14:00:00,61.38,61.54,60.88,61.39,392915.0,60.6183,60.7764,60.1245,60.6282,392915.0
2023-02-01 14:10:00,61.39,61.55,61.12,61.22,225080.0,60.6282,60.7862,60.3616,60.4603,225080.0
2023-02-01 14:20:00,61.2,61.31,60.98,60.99,160510.0,60.4406,60.5492,60.2233,60.2332,160510.0
2023-02-01 14:30:00,60.99,61.52,60.46,61.49,754061.0,60.2332,60.7566,59.7098,60.727,754061.0
2023-02-01 14:40:00,61.49,62.3,61.35,62.06,668263.0,60.727,61.5269,60.5887,61.2899,668263.0
2023-02-01 14:50:00,62.07,62.37,61.98,62.14,360615.0,61.2998,61.5961,61.2109,61.3689,360615.0
2023-02-01 15:00:00,62.14,62.86,62.14,62.72,412829.0,61.3689,62.08,61.3689,61.9417,412829.0
2023-02-01 15:10:00,62.72,62.75,62.32,62.66,499739.0,61.9417,61.9713,61.5467,61.8825,499739.0
2023-02-01 15:20:00,62.68,62.8,62.45,62.79,314307.0,61.9022,62.0207,61.6751,62.0108,314307.0
2023-02-01 15:30:00,62.8,63.23,62.74,63.09,511208.0,62.0207,62.4454,61.9615,62.3071,511208.0
2023-02-01 15:40:00,63.1,63.2,62.76,62.77,610346.0,62.317,62.4158,61.9812,61.9911,610346.0
2023-02-01 15:50:00,62.77,62.77,62.27,62.62,1666050.0,61.9911,61.9911,61.4973,61.843,1666050.0
2023-02-02 09:30:00,63.48,63.67,63.04,63.41,783641.0,62.6923,62.8799,62.2577,62.6232,783641.0
2023-02-02 09:40:00,63.4,63.71,62.79,62.94,432521.0,62.6133,62.9194,62.0108,62.159,432521.0
2023-02-02 09:50:00,62.93,63.18,62.47,62.52,369160.0,62.1491,62.396,61.6948,61.7442,369160.0
2023-02-02 10:00:00,62.52,62.68,62.31,62.49,397132.0,61.7442,61.9022,61.5368,61.7146,397132.0
2023-02-02 10:10:00,62.48,62.86,62.26,62.84,385237.0,61.7047,62.08,61.4874,62.0602,385237.0
2023-02-02 10:20:00,62.84,62.9,62.6,62.77,274375.0,62.0602,62.1195,61.8232,61.9911,274375.0
2023-02-02 10:30:00,62.8,63.07,62.74,62.83,254581.0,62.0207,62.2874,61.9615,62.0504,254581.0
2023-02-02 10:40:00,62.84,62.99,62.71,62.83,163350.0,62.0602,62.2084,61.9318,62.0504,163350.0
2023-02-02 10:50:00,62.83,62.84,62.38,62.42,188329.0,62.0504,62.0602,61.6059,61.6454,188329.0
2023-02-02 11:00:00,62.43,62.58,62.31,62.4,158078.0,61.6553,61.8035,61.5368,61.6257,158078.0
2023-02-02 11:10:00,62.4,62.52,62.11,62.12,205122.0,61.6257,61.7442,61.3393,61.3492,205122.0
2023-02-02 11:20:00,62.12,62.28,62.08,62.16,237706.0,61.3492,61.5072,61.3097,61.3887,237706.0
2023-02-02 11:30:00,62.16,62.3,61.97,62.18,454718.0,61.3887,61.5269,61.201,61.4084,454718.0
2023-02-02 11:40:00,62.19,62.2,61.86,62.1,354369.0,61.4183,61.4282,61.0924,61.3294,354369.0
2023-02-02 11:50:00,62.11,62.38,62.08,62.32,168644.0,61.3393,61.6059,61.3097,61.5467,168644.0
2023-02-02 12:00:00,62.35,62.75,62.33,62.63,196745.0,61.5763,61.9713,61.5566,61.8528,196745.0
2023-02-02 12:10:00,62.63,63.03,62.63,62.91,191405.0,61.8528,62.2479,61.8528,62.1294,191405.0
2023-02-02 12:20:00,62.93,63.17,62.82,63.11,183844.0,62.1491,62.3861,62.0405,62.3269,183844.0
2023-02-02 12:30:00,63.11,63.3,63.0,63.3,191577.0,62.3269,62.5145,62.2182,62.5145,191577.0
2023-02-02 12:40:00,63.29,63.38,63.14,63.22,176722.0,62.5046,62.5935,62.3565,62.4355,176722.0
2023-02-02 12:50:00,63.22,63.43,63.18,63.36,137319.0,62.4355,62.6429,62.396,62.5738,137319.0
2023-02-02 13:00:00,63.38,63.6,63.14,63.21,229265.0,62.5935,62.8108,62.3565,62.4256,229265.0
2023-02-02 13:10:00,63.21,63.29,63.12,63.26,180861.0,62.4256,62.5046,62.3368,62.475,180861.0
2023-02-02 13:20:00,63.26,63.47,63.2,63.37,190596.0,62.475,62.6824,62.4158,62.5837,190596.0
2023-02-02 13:30:00,63.37,63.64,63.36,63.53,246783.0,62.5837,62.8503,62.5738,62.7417,246783.0
2023-02-02 13:40:00,63.53,63.67,63.43,63.63,187242.0,62.7417,62.8799,62.6429,62.8404,187242.0
2023-02-02 13:50:00,63.63,63.84,63.63,63.83,192818.0,62.8404,63.0478,62.8404,63.0379,192818.0
2023-02-02 14:00:00,63.83,63.92,63.53,63.54,214783.0,63.0379,63.1268,62.7417,62.7515,214783.0
2023-02-02 14:10:00,63.54,63.65,63.33,63.64,354685.0,62.7515,62.8602,62.5441,62.8503,354685.0
2023-02-02 14:20:00,63.63,63.67,63.38,63.38,242324.0,62.8404,62.8799,62.5935,62.5935,242324.0
2023-02-02 14:30:00,63.41,63.42,62.93,63.12,190580.0,62.6232,62.633,62.1491,62.3368,190580.0
2023-02-02 14:40:00,63.12,63.15,62.75,62.87,201247.0,62.3368,62.3664,61.9713,62.0899,201247.0
2023-02-02 14:50:00,62.87,63.07,62.66,62.7,179892.0,62.0899,62.2874,61.8825,61.922,179892.0
2023-02-02 15:00:00,62.7,62.81,62.41,62.44,312100.0,61.922,62.0306,61.6356,61.6652,312100.0
2023-02-02 15:10:00,62.43,62.62,62.39,62.52,290891.0,61.6553,61.843,61.6158,61.7442,290891.0
2023-02-02 15:20:00,62.52,62.7,62.46,62.63,173079.0,61.7442,61.922,61.6849,61.8528,173079.0
2023-02-02 15:30:00,62.62,62.85,62.6,62.65,278240.0,61.843,62.0701,61.8232,61.8726,278240.0
2023-02-02 15:40:00,62.66,62.73,62.49,62.58,309463.0,61.8825,61.9516,61.7146,61.8035,309463.0
2023-02-02 15:50:00,62.58,63.26,62.57,63.17,1281840.0,61.8035,62.475,61.7936,62.3861,1281840.0
2023-02-03 09:30:00,62.0,62.97,61.9,62.91,498025.0,61.2307,62.1886,61.1319,62.1294,498025.0
2023-02-03 09:40:00,62.9,63.6,62.85,63.54,422440.0,62.1195,62.8108,62.0701,62.7515,422440.0
2023-02-03 09:50:00,63.54,63.75,63.39,63.53,321769.0,62.7515,62.9589,62.6034,62.7417,321769.0
2023-02-03 10:00:00,63.52,63.55,62.9,63.12,253561.0,62.7318,62.7614,62.1195,62.3368,253561.0
2023-02-03 10:10:00,63.1,63.35,62.98,63.15,283756.0,62.317,62.5639,62.1985,62.3664,283756.0
2023-02-03 10:20:00,63.15,63.51,63.13,63.32,205227.0,62.3664,62.7219,62.3466,62.5343,205227.0
2023-02-03 10:30:00,63.31,63.73,63.28,63.65,227002.0,62.5244,62.9392,62.4948,62.8602,227002.0
2023-02-03 10:40:00,63.65,63.79,63.45,63.7,170364.0,62.8602,62.9984,62.6627,62.9096,170364.0
2023-02-03 10:50:00,63.7,63.76,63.38,63.55,210264.0,62.9096,62.9688,62.5935,62.7614,210264.0
2023-02-03 11:00:00,63.56,63.64,63.41,63.47,111374.0,62.7713,62.8503,62.6232,62.6824,111374.0
2023-02-03 11:10:00,63.46,63.69,63.45,63.56,106577.0,62.6725,62.8997,62.6627,62.7713,106577.0
2023-02-03 11:20:00,63.57,63.67,63.44,63.62,141424.0,62.7812,62.8799,62.6528,62.8305,141424.0
2023-02-03 11:30:00,63.61,63.67,63.24,63.32,148552.0,62.8207,62.8799,62.4553,62.5343,148552.0
2023-02-03 11:40:00,63.32,63.46,63.1,63.1,189862.0,62.5343,62.6725,62.317,62.317,189862.0
2023-02-03 11:50:00,63.1,63.33,63.01,63.04,121970.0,62.317,62.5441,62.2281,62.2577,121970.0
2023-02-03 12:00:00,63.03,63.28,62.98,63.23,142630.0,62.2479,62.4948,62.1985,62.4454,142630.0
2023-02-03 12:10:00,63.23,63.29,63.16,63.26,75249.0,62.4454,62.5046,62.3763,62.475,75249.0
2023-02-03 12:20:00,63.26,63.4,63.2,63.27,129084.0,62.475,62.6133,62.4158,62.4849,129084.0
2023-02-03 12:30:00,63.28,63.34,63.22,63.25,87389.0,62.4948,62.554,62.4355,62.4651,87389.0
2023-02-03 12:40:00,63.25,63.37,63.14,63.15,68102.0,62.4651,62.5837,62.3565,62.3664,68102.0
2023-02-03 12:50:00,63.16,63.21,62.81,62.87,143333.0,62.3763,62.4256,62.0306,62.0899,143333.0
2023-02-03 13:00:00,62.85,62.91,62.71,62.71,182925.0,62.0701,62.1294,61.9318,61.9318,182925.0
2023-02-03 13:10:00,62.71,62.89,62.66,62.85,126004.0,61.9318,62.1096,61.8825,62.0701,126004.0
2023-02-03 13:20:00,62.84,62.91,62.72,62.74,113116.0,62.0602,62.1294,61.9417,61.9615,113116.0
2023-02-03 13:30:00,62.72,62.76,62.61,62.72,113544.0,61.9417,61.9812,61.8331,61.9417,113544.0
2023-02-03 13:40:00,62.72,62.73,62.48,62.66,150122.0,61.9417,61.9516,61.7047,61.8825,150122.0
2023-02-03 13:50:00,62.67,62.88,62.66,62.75,116805.0,61.8923,62.0997,61.8825,61.9713,116805.0
2023-02-03 14:00:00,62.74,62.85,62.67,62.76,174790.0,61.9615,62.0701,61.8923,61.9812,174790.0
2023-02-03 14:10:00,62.77,62.89,62.7,62.79,121543.0,61.9911,62.1096,61.922,62.0108,121543.0
2023-02-03 14:20:00,62.81,62.85,62.68,62.84,114303.0,62.0306,62.0701,61.9022,62.0602,114303.0
2023-02-03 14:30:00,62.83,62.93,62.67,62.88,134267.0,62.0504,62.1491,61.8923,62.0997,134267.0
2023-02-03 14:40:00,62.88,62.88,62.66,62.74,100298.0,62.0997,62.0997,61.8825,61.9615,100298.0
2023-02-03 14:50:00,62.74,62.74,62.45,62.52,146895.0,61.9615,61.9615,61.6751,61.7442,146895.0
2023-02-03 15:00:00,62.51,62.52,62.29,62.43,188763.0,61.7343,61.7442,61.5171,61.6553,188763.0
2023-02-03 15:10:00,62.43,62.51,62.26,62.48,183959.0,61.6553,61.7343,61.4874,61.7047,183959.0
2023-02-03 15:20:00,62.48,62.5,62.32,62.4,206049.0,61.7047,61.7244,61.5467,61.6257,206049.0
2023-02-03 15:30:00,62.4,62.5,62.29,62.38,185987.0,61.6257,61.7244,61.5171,61.6059,185987.0
2023-02-03 15:40:00,62.37,62.52,62.33,62.47,327387.0,61.5961,61.7442,61.5566,61.6948,327387.0
2023-02-03 15:50:00,62.46,62.53,62.35,62.39,723104.0,61.6849,61.7541,61.5763,61.6158,723104.0
2023-02-06 09:30:00,60.94,61.12,60.45,60.81,653344.0,60.1838,60.3616,59.6999,60.0554,653344.0
2023-02-06 09:40:00,60.79,61.0,60.63,60.87,284960.0,60.0357,60.2431,59.8777,60.1147,284960.0
2023-02-06 09:50:00,60.88,60.92,60.51,60.85,252565.0,60.1245,60.1641,59.7591,60.0949,252565.0
2023-02-06 10:00:00,60.87,61.18,60.84,61.12,266790.0,60.1147,60.4208,60.085,60.3616,266790.0
2023-02-06 10:10:00,61.12,61.14,60.48,60.51,202869.0,60.3616,60.3813,59.7295,59.7591,202869.0
2023-02-06 10:20:00,60.5,60.53,60.3,60.33,262280.0,59.7493,59.7789,59.5517,59.5814,262280.0
2023-02-06 10:30:00,60.3,60.52,60.16,60.42,174175.0,59.5517,59.769,59.4135,59.6703,174175.0
2023-02-06 10:40:00,60.4,60.46,60.24,60.36,112150.0,59.6505,59.7098,59.4925,59.611,112150.0
2023-02-06 10:50:00,60.35,60.58,60.31,60.47,145277.0,59.6011,59.8283,59.5616,59.7196,145277.0
2023-02-06 11:00:00,60.47,60.58,60.31,60.47,173591.0,59.7196,59.8283,59.5616,59.7196,173591.0
2023-02-06 11:10:00,60.47,60.68,60.31,60.59,151268.0,59.7196,59.927,59.5616,59.8381,151268.0
2023-02-06 11:20:00,60.58,60.72,60.48,60.67,152712.0,59.8283,59.9665,59.7295,59.9172,152712.0
2023-02-06 11:30:00,60.67,60.83,60.45,60.45,187475.0,59.9172,60.0752,59.6999,59.6999,187475.0
2023-02-06 11:40:00,60.46,60.5,60.24,60.25,157113.0,59.7098,59.7493,59.4925,59.5024,157113.0
2023-02-06 11:50:00,60.26,60.35,60.12,60.13,159082.0,59.5122,59.6011,59.374,59.3839,159082.0
2023-02-06 12:00:00,60.12,60.21,60.06,60.17,180420.0,59.374,59.4629,59.3147,59.4234,180420.0
2023-02-06 12:10:00,60.17,60.36,60.14,60.21,173546.0,59.4234,59.611,59.3937,59.4629,173546.0
2023-02-06 12:20:00,60.2,60.31,60.13,60.27,100784.0,59.453,59.5616,59.3839,59.5221,100784.0
2023-02-06 12:30:00,60.27,60.44,60.26,60.33,136002.0,59.5221,59.69,59.5122,59.5814,136002.0
2023-02-06 12:40:00,60.33,60.39,60.16,60.17,105686.0,59.5814,59.6406,59.4135,59.4234,105686.0
2023-02-06 12:50:00,60.17,60.21,60.11,60.17,107775.0,59.4234,59.4629,59.3641,59.4234,107775.0
2023-02-06 13:00:00,60.17,60.17,59.88,59.98,303030.0,59.4234,59.4234,59.137,59.2357,303030.0
2023-02-06 13:10:00,59.98,60.14,59.81,60.13,85087.0,59.2357,59.3937,59.0678,59.3839,85087.0
2023-02-06 13:20:00,60.12,60.12,60.0,60.02,78872.0,59.374,59.374,59.2555,59.2752,78872.0
2023-02-06 13:30:00,60.02,60.09,59.99,60.01,63865.0,59.2752,59.3444,59.2456,59.2653,63865.0
2023-02-06 13:40:00,60.0,60.02,59.86,59.88,87311.0,59.2555,59.2752,59.1172,59.137,87311.0
2023-02-06 13:50:00,59.88,60.01,59.87,60.0,93090.0,59.137,59.2653,59.1271,59.2555,93090.0
2023-02-06 14:00:00,59.99,60.06,59.89,59.95,97321.0,59.2456,59.3147,59.1468,59.2061,97321.0
2023-02-06 14:10:00,59.96,60.15,59.86,60.12,180234.0,59.216,59.4036,59.1172,59.374,180234.0
2023-02-06 14:20:00,60.11,60.15,60.01,60.05,75855.0,59.3641,59.4036,59.2653,59.3048,75855.0
2023-02-06 14:30:00,60.05,60.05,59.83,59.9,111842.0,59.3048,59.3048,59.0876,59.1567,111842.0
2023-02-06 14:40:00,59.9,60.01,59.86,59.97,93922.0,59.1567,59.2653,59.1172,59.2258,93922.0
2023-02-06 14:50:00,59.96,60.03,59.91,60.0,95710.0,59.216,59.2851,59.1666,59.2555,95710.0
2023-02-06 15:00:00,60.0,60.03,59.85,59.95,114483.0,59.2555,59.2851,59.1073,59.2061,114483.0
2023-02-06 15:10:00,59.94,59.98,59.83,59.96,133869.0,59.1962,59.2357,59.0876,59.216,133869.0
2023-02-06 15:20:00,59.96,59.99,59.76,59.83,220797.0,59.216,59.2456,59.0184,59.0876,220797.0
2023-02-06 15:30:00,59.83,60.02,59.74,60.0,295858.0,59.0876,59.2752,58.9987,59.2555,295858.0
2023-02-06 15:40:00,60.0,60.12,59.96,59.99,269672.0,59.2555,59.374,59.216,59.2456,269672.0
2023-02-06 15:50:00,60.01,60.18,59.96,60.0,892566.0,59.2653,59.4332,59.216,59.2555,892566.0
2023-02-07 09:30:00,60.1,60.2,59.7,60.01,610485.0,59.3542,59.453,58.9592,59.2653,610485.0
2023-02-07 09:40:00,60.01,60.35,59.92,60.34,350597.0,59.2653,59.6011,59.1765,59.5913,350597.0
2023-02-07 09:50:00,60.35,60.66,60.27,60.36,366921.0,59.6011,59.9073,59.5221,59.611,366921.0
2023-02-07 10:00:00,60.36,60.46,60.21,60.36,281598.0,59.611,59.7098,59.4629,59.611,281598.0
2023-02-07 10:10:00,60.35,60.37,60.19,60.35,137493.0,59.6011,59.6209,59.4431,59.6011,137493.0
2023-02-07 10:20:00,60.33,60.41,60.1,60.25,213526.0,59.5814,59.6604,59.3542,59.5024,213526.0
2023-02-07 10:30:00,60.25,60.5,60.23,60.45,122846.0,59.5024,59.7493,59.4826,59.6999,122846.0
2023-02-07 10:40:00,60.45,60.5,60.37,60.47,138958.0,59.6999,59.7493,59.6209,59.7196,138958.0
2023-02-07 10:50:00,60.48,60.58,60.31,60.39,100144.0,59.7295,59.8283,59.5616,59.6406,100144.0
2023-02-07 11:00:00,60.38,60.48,60.29,60.44,80634.0,59.6308,59.7295,59.5419,59.69,80634.0
2023-02-07 11:10:00,60.43,60.45,60.34,60.36,75774.0,59.6801,59.6999,59.5913,59.611,75774.0
2023-02-07 11:20:00,60.37,60.45,60.33,60.35,112024.0,59.6209,59.6999,59.5814,59.6011,112024.0
2023-02-07 11:30:00,60.35,60.53,60.32,60.47,104481.0,59.6011,59.7789,59.5715,59.7196,104481.0
2023-02-07 11:40:00,60.47,60.57,60.46,60.52,72878.0,59.7196,59.8184,59.7098,59.769,72878.0
2023-02-07 11:50:00,60.53,60.54,60.41,60.45,60783.0,59.7789,59.7888,59.6604,59.6999,60783.0
2023-02-07 12:00:00,60.44,60.7,60.41,60.66,105263.0,59.69,59.9468,59.6604,59.9073,105263.0
2023-02-07 12:10:00,60.67,60.68,60.57,60.57,57103.0,59.9172,59.927,59.8184,59.8184,57103.0
2023-02-07 12:20:00,60.57,60.57,60.39,60.48,61898.0,59.8184,59.8184,59.6406,59.7295,61898.0
2023-02-07 12:30:00,60.48,60.56,60.46,60.51,59593.0,59.7295,59.8085,59.7098,59.7591,59593.0
2023-02-07 12:40:00,60.5,61.48,60.5,61.48,391196.0,59.7493,60.7171,59.7493,60.7171,391196.0
2023-02-07 12:50:00,61.5,62.1,61.28,61.9,365833.0,60.7369,61.3294,60.5196,61.1319,365833.0
2023-02-07 13:00:00,61.91,62.07,61.66,61.74,336295.0,61.1418,61.2998,60.8949,60.9739,336295.0
2023-02-07 13:10:00,61.77,61.92,61.18,61.42,287279.0,61.0035,61.1516,60.4208,60.6578,287279.0
2023-02-07 13:20:00,61.38,61.4,60.81,60.82,143837.0,60.6183,60.6381,60.0554,60.0653,143837.0
2023-02-07 13:30:00,60.8,60.8,60.3,60.59,189763.0,60.0455,60.0455,59.5517,59.8381,189763.0
2023-02-07 13:40:00,60.58,60.83,60.42,60.47,118083.0,59.8283,60.0752,59.6703,59.7196,118083.0
2023-02-07 13:50:00,60.46,60.72,60.4,60.7,145729.0,59.7098,59.9665,59.6505,59.9468,145729.0
2023-02-07 14:00:00,60.74,61.35,60.69,61.15,134683.0,59.9863,60.5887,59.9369,60.3912,134683.0
2023-02-07 14:10:00,61.15,61.43,61.13,61.37,192405.0,60.3912,60.6677,60.3714,60.6085,192405.0
2023-02-07 14:20:00,61.37,61.4,61.21,61.27,86819.0,60.6085,60.6381,60.4505,60.5097,86819.0
2023-02-07 14:30:00,61.29,61.58,61.22,61.43,101042.0,60.5295,60.8159,60.4603,60.6677,101042.0
2023-02-07 14:40:00,61.43,61.56,61.36,61.46,74708.0,60.6677,60.7961,60.5986,60.6974,74708.0
2023-02-07 14:50:00,61.47,61.66,61.43,61.61,83835.0,60.7072,60.8949,60.6677,60.8455,83835.0
2023-02-07 15:00:00,61.62,61.88,61.43,61.48,136132.0,60.8554,61.1121,60.6677,60.7171,136132.0
2023-02-07 15:10:00,61.48,61.75,61.48,61.73,116712.0,60.7171,60.9838,60.7171,60.964,116712.0
2023-02-07 15:20:00,61.73,61.95,61.72,61.92,178529.0,60.964,61.1813,60.9541,61.1516,178529.0
2023-02-07 15:30:00,61.92,62.03,61.85,61.98,240061.0,61.1516,61.2603,61.0825,61.2109,240061.0
2023-02-07 15:40:00,61.97,62.11,61.92,61.96,264514.0,61.201,61.3393,61.1516,61.1911,264514.0
2023-02-07 15:50:00,61.96,62.39,61.96,62.11,1062754.0,61.1911,61.6158,61.1911,61.3393,1062754.0
2023-02-08 09:30:00,61.45,62.33,61.41,62.01,484176.0,60.6875,61.5566,60.648,61.2405,484176.0
2023-02-08 09:40:00,62.05,62.19,61.72,61.73,204495.0,61.28,61.4183,60.9541,60.964,204495.0
2023-02-08 09:50:00,61.72,61.78,61.51,61.74,152258.0,60.9541,61.0134,60.7467,60.9739,152258.0
2023-02-08 10:00:00,61.72,61.79,61.55,61.7,127128.0,60.9541,61.0233,60.7862,60.9344,127128.0
2023-02-08 10:10:00,61.69,62.0,61.64,61.97,163294.0,60.9245,61.2307,60.8751,61.201,163294.0
2023-02-08 10:20:00,61.96,61.98,61.53,61.56,153106.0,61.1911,61.2109,60.7665,60.7961,153106.0
2023-02-08 10:30:00,61.57,61.57,61.14,61.36,225408.0,60.806,60.806,60.3813,60.5986,225408.0
2023-02-08 10:40:00,61.36,61.43,61.25,61.39,152842.0,60.5986,60.6677,60.49,60.6282,152842.0
2023-02-08 10:50:00,61.38,61.4,61.1,61.12,105406.0,60.6183,60.6381,60.3418,60.3616,105406.0
2023-02-08 11:00:00,61.1,61.15,60.84,60.94,236941.0,60.3418,60.3912,60.085,60.1838,236941.0
2023-02-08 11:10:00,60.94,60.99,60.71,60.95,255952.0,60.1838,60.2332,59.9567,60.1937,255952.0
2023-02-08 11:20:00,60.95,60.97,60.54,60.68,216969.0,60.1937,60.2134,59.7888,59.927,216969.0
2023-02-08 11:30:00,60.68,60.8,60.59,60.71,166125.0,59.927,60.0455,59.8381,59.9567,166125.0
2023-02-08 11:40:00,60.7,60.7,60.52,60.58,209063.0,59.9468,59.9468,59.769,59.8283,209063.0
2023-02-08 11:50:00,60.59,60.84,60.52,60.81,118250.0,59.8381,60.085,59.769,60.0554,118250.0
2023-02-08 12:00:00,60.8,60.81,60.51,60.59,101374.0,60.0455,60.0554,59.7591,59.8381,101374.0
2023-02-08 12:10:00,60.59,60.65,60.51,60.63,114377.0,59.8381,59.8974,59.7591,59.8777,114377.0
2023-02-08 12:20:00,60.63,60.72,60.58,60.68,79228.0,59.8777,59.9665,59.8283,59.927,79228.0
2023-02-08 12:30:00,60.68,60.74,60.56,60.6,110543.0,59.927,59.9863,59.8085,59.848,110543.0
2023-02-08 12:40:00,60.6,60.75,60.56,60.75,60090.0,59.848,59.9962,59.8085,59.9962,60090.0
2023-02-08 12:50:00,60.75,60.93,60.72,60.92,94545.0,59.9962,60.1739,59.9665,60.1641,94545.0
2023-02-08 13:00:00,60.92,61.06,60.83,60.94,158055.0,60.1641,60.3023,60.0752,60.1838,158055.0
2023-02-08 13:10:00,60.95,61.02,60.81,60.91,83893.0,60.1937,60.2628,60.0554,60.1542,83893.0
2023-02-08 13:20:00,60.91,60.95,60.73,60.75,90916.0,60.1542,60.1937,59.9764,59.9962,90916.0
2023-02-08 13:30:00,60.76,60.83,60.66,60.7,73738.0,60.006,60.0752,59.9073,59.9468,73738.0
2023-02-08 13:40:00,60.7,60.75,60.62,60.66,104120.0,59.9468,59.9962,59.8678,59.9073,104120.0
2023-02-08 13:50:00,60.66,60.7,60.58,60.61,92648.0,59.9073,59.9468,59.8283,59.8579,92648.0
2023-02-08 14:00:00,60.61,60.64,60.5,60.62,94715.0,59.8579,59.8875,59.7493,59.8678,94715.0
2023-02-08 14:10:00,60.64,60.83,60.61,60.8,77259.0,59.8875,60.0752,59.8579,60.0455,77259.0
2023-02-08 14:20:00,60.79,60.79,60.65,60.66,61124.0,60.0357,60.0357,59.8974,59.9073,61124.0
2023-02-08 14:30:00,60.67,60.71,60.63,60.64,38967.0,59.9172,59.9567,59.8777,59.8875,38967.0
2023-02-08 14:40:00,60.64,60.67,60.45,60.46,91464.0,59.8875,59.9172,59.6999,59.7098,91464.0
2023-02-08 14:50:00,60.46,60.64,60.44,60.62,91341.0,59.7098,59.8875,59.69,59.8678,91341.0
2023-02-08 15:00:00,60.63,60.65,60.31,60.35,143481.0,59.8777,59.8974,59.5616,59.6011,143481.0
2023-02-08 15:10:00,60.35,60.43,60.27,60.3,206004.0,59.6011,59.6801,59.5221,59.5517,206004.0
2023-02-08 15:20:00,60.3,60.45,60.29,60.3,125453.0,59.5517,59.6999,59.5419,59.5517,125453.0
2023-02-08 15:30:00,60.3,60.52,60.26,60.52,206930.0,59.5517,59.769,59.5122,59.769,206930.0
2023-02-08 15:40:00,60.52,60.57,60.31,60.36,285685.0,59.769,59.8184,59.5616,59.611,285685.0
2023-02-08 15:50:00,60.37,60.54,60.23,60.26,773012.0,59.6209,59.7888,59.4826,59.5122,773012.0
2023-02-09 09:30:00,61.2,61.58,61.17,61.3,357585.0,60.4406,60.8159,60.411,60.5393,357585.0
2023-02-09 09:40:00,61.31,61.43,61.09,61.4,239683.0,60.5492,60.6677,60.3319,60.6381,239683.0
2023-02-09 09:50:00,61.43,61.6,61.28,61.34,207558.0,60.6677,60.8356,60.5196,60.5788,207558.0
2023-02-09 10:00:00,61.35,61.53,61.21,61.43,212590.0,60.5887,60.7665,60.4505,60.6677,212590.0
2023-02-09 10:10:00,61.42,61.82,61.36,61.73,226127.0,60.6578,61.0529,60.5986,60.964,226127.0
2023-02-09 10:20:00,61.73,61.77,61.12,61.12,152545.0,60.964,61.0035,60.3616,60.3616,152545.0
2023-02-09 10:30:00,61.12,61.5,61.07,61.47,109534.0,60.3616,60.7369,60.3122,60.7072,109534.0
2023-02-09 10:40:00,61.47,61.62,61.31,61.57,148339.0,60.7072,60.8554,60.5492,60.806,148339.0
2023-02-09 10:50:00,61.55,61.57,61.19,61.22,152444.0,60.7862,60.806,60.4307,60.4603,152444.0
2023-02-09 11:00:00,61.22,61.27,60.9,61.1,208727.0,60.4603,60.5097,60.1443,60.3418,208727.0
2023-02-09 11:10:00,61.1,61.19,61.03,61.03,81388.0,60.3418,60.4307,60.2727,60.2727,81388.0
2023-02-09 11:20:00,61.04,61.06,60.83,60.93,103178.0,60.2826,60.3023,60.0752,60.1739,103178.0
2023-02-09 11:30:00,60.94,60.95,60.72,60.94,137204.0,60.1838,60.1937,59.9665,60.1838,137204.0
2023-02-09 11:40:00,60.92,60.97,60.76,60.81,66499.0,60.1641,60.2134,60.006,60.0554,66499.0
2023-02-09 11:50:00,60.82,60.89,60.64,60.89,77401.0,60.0653,60.1344,59.8875,60.1344,77401.0
2023-02-09 12:00:00,60.89,60.92,60.76,60.9,84701.0,60.1344,60.1641,60.006,60.1443,84701.0
2023-02-09 12:10:00,60.92,61.04,60.84,61.03,77625.0,60.1641,60.2826,60.085,60.2727,77625.0
2023-02-09 12:20:00,61.04,61.06,60.91,60.92,75057.0,60.2826,60.3023,60.1542,60.1641,75057.0
2023-02-09 12:30:00,60.91,60.92,60.55,60.59,107599.0,60.1542,60.1641,59.7986,59.8381,107599.0
2023-02-09 12:40:00,60.58,60.7,60.54,60.6,92715.0,59.8283,59.9468,59.7888,59.848,92715.0
2023-02-09 12:50:00,60.6,60.89,60.58,60.88,85697.0,59.848,60.1344,59.8283,60.1245,85697.0
2023-02-09 13:00:00,60.87,60.92,60.74,60.88,111489.0,60.1147,60.1641,59.9863,60.1245,111489.0
2023-02-09 13:10:00,60.9,60.93,60.82,60.91,47640.0,60.1443,60.1739,60.0653,60.1542,47640.0
2023-02-09 13:20:00,60.92,60.97,60.82,60.85,59068.0,60.1641,60.2134,60.0653,60.0949,59068.0
2023-02-09 13:30:00,60.83,60.99,60.76,60.78,60218.0,60.0752,60.2332,60.006,60.0258,60218.0
2023-02-09 13:40:00,60.78,60.85,60.67,60.84,97175.0,60.0258,60.0949,59.9172,60.085,97175.0
2023-02-09 13:50:00,60.83,60.85,60.67,60.72,57594.0,60.0752,60.0949,59.9172,59.9665,57594.0
2023-02-09 14:00:00,60.72,60.82,60.68,60.78,69198.0,59.9665,60.0653,59.927,60.0258,69198.0
2023-02-09 14:10:00,60.78,60.78,60.59,60.61,153289.0,60.0258,60.0258,59.8381,59.8579,153289.0
2023-02-09 14:20:00,60.6,60.63,60.41,60.43,85301.0,59.848,59.8777,59.6604,59.6801,85301.0
2023-02-09 14:30:00,60.43,60.57,60.4,60.44,215689.0,59.6801,59.8184,59.6505,59.69,215689.0
2023-02-09 14:40:00,60.45,60.59,60.4,60.52,60727.0,59.6999,59.8381,59.6505,59.769,60727.0
2023-02-09 14:50:00,60.51,60.52,60.42,60.45,53528.0,59.7591,59.769,59.6703,59.6999,53528.0
2023-02-09 15:00:00,60.45,60.46,60.15,60.28,347570.0,59.6999,59.7098,59.4036,59.532,347570.0
2023-02-09 15:10:00,60.28,60.3,60.03,60.04,132906.0,59.532,59.5517,59.2851,59.295,132906.0
2023-02-09 15:20:00,60.05,60.12,59.9,59.98,324243.0,59.3048,59.374,59.1567,59.2357,324243.0
2023-02-09 15:30:00,59.97,59.97,59.68,59.92,222360.0,59.2258,59.2258,58.9394,59.1765,222360.0
2023-02-09 15:40:00,59.92,60.09,59.84,60.02,157461.0,59.1765,59.3444,59.0975,59.2752,157461.0
2023-02-09 15:50:00,60.03,60.36,60.03,60.18,843975.0,59.2851,59.611,59.2851,59.4332,843975.0
2023-02-10 09:30:00,60.5,60.76,60.23,60.43,390905.0,59.7493,60.006,59.4826,59.6801,390905.0
2023-02-10 09:40:00,60.43,60.48,60.07,60.24,334189.0,59.6801,59.7295,59.3246,59.4925,334189.0
2023-02-10 09:50:00,60.25,60.29,59.71,59.78,266004.0,59.5024,59.5419,58.9691,59.0382,266004.0
2023-02-10 10:00:00,59.8,59.86,59.5,59.84,311693.0,59.058,59.1172,58.7617,59.0975,311693.0
2023-02-10 10:10:00,59.84,60.32,59.83,60.3,289871.0,59.0975,59.5715,59.0876,59.5517,289871.0
2023-02-10 10:20:00,60.3,60.5,60.29,60.41,325537.0,59.5517,59.7493,59.5419,59.6604,325537.0
2023-02-10 10:30:00,60.4,60.54,60.21,60.26,200907.0,59.6505,59.7888,59.4629,59.5122,200907.0
2023-02-10 10:40:00,60.25,60.26,60.0,60.14,216035.0,59.5024,59.5122,59.2555,59.3937,216035.0
2023-02-10 10:50:00,60.13,60.18,59.99,60.16,176348.0,59.3839,59.4332,59.2456,59.4135,176348.0
2023-02-10 11:00:00,60.17,60.32,60.05,60.28,145713.0,59.4234,59.5715,59.3048,59.532,145713.0
2023-02-10 11:10:00,60.27,60.34,60.08,60.19,94521.0,59.5221,59.5913,59.3345,59.4431,94521.0
2023-02-10 11:20:00,60.2,60.24,59.9,59.91,140415.0,59.453,59.4925,59.1567,59.1666,140415.0
2023-02-10 11:30:00,59.92,59.99,59.78,59.86,130547.0,59.1765,59.2456,59.0382,59.1172,130547.0
2023-02-10 11:40:00,59.86,59.91,59.78,59.83,118574.0,59.1172,59.1666,59.0382,59.0876,118574.0
2023-02-10 11:50:00,59.82,59.85,59.6,59.61,117923.0,59.0777,59.1073,58.8604,58.8703,117923.0
2023-02-10 12:00:00,59.61,59.66,59.41,59.48,243113.0,58.8703,58.9197,58.6728,58.7419,243113.0
2023-02-10 12:10:00,59.49,59.55,59.33,59.34,125946.0,58.7518,58.8111,58.5938,58.6037,125946.0
2023-02-10 12:20:00,59.33,59.52,59.25,59.35,134813.0,58.5938,58.7814,58.5148,58.6135,134813.0
2023-02-10 12:30:00,59.35,59.61,59.34,59.53,114120.0,58.6135,58.8703,58.6037,58.7913,114120.0
2023-02-10 12:40:00,59.52,59.72,59.52,59.61,107730.0,58.7814,58.9789,58.7814,58.8703,107730.0
2023-02-10 12:50:00,59.62,59.73,59.59,59.72,94178.0,58.8802,58.9888,58.8506,58.9789,94178.0
2023-02-10 13:00:00,59.72,59.77,59.62,59.67,85732.0,58.9789,59.0283,58.8802,58.9296,85732.0
2023-02-10 13:10:00,59.66,59.85,59.62,59.84,74251.0,58.9197,59.1073,58.8802,59.0975,74251.0
2023-02-10 13:20:00,59.83,59.92,59.73,59.73,118565.0,59.0876,59.1765,58.9888,58.9888,118565.0
2023-02-10 13:30:00,59.74,59.77,59.61,59.65,88202.0,58.9987,59.0283,58.8703,58.9098,88202.0
2023-02-10 13:40:00,59.64,59.65,59.51,59.57,83649.0,58.8999,58.9098,58.7715,58.8308,83649.0
2023-02-10 13:50:00,59.56,59.61,59.38,59.39,82485.0,58.8209,58.8703,58.6432,58.653,82485.0
2023-02-10 14:00:00,59.4,59.44,59.32,59.37,175994.0,58.6629,58.7024,58.5839,58.6333,175994.0
2023-02-10 14:10:00,59.37,59.51,59.35,59.5,67602.0,58.6333,58.7715,58.6135,58.7617,67602.0
2023-02-10 14:20:00,59.5,59.59,59.39,59.41,76837.0,58.7617,58.8506,58.653,58.6728,76837.0
2023-02-10 14:30:00,59.41,59.59,59.35,59.53,87159.0,58.6728,58.8506,58.6135,58.7913,87159.0
2023-02-10 14:40:00,59.53,59.54,59.31,59.4,159481.0,58.7913,58.8012,58.574,58.6629,159481.0
2023-02-10 14:50:00,59.41,59.55,59.37,59.53,131303.0,58.6728,58.8111,58.6333,58.7913,131303.0
2023-02-10 15:00:00,59.54,59.71,59.52,59.64,160577.0,58.8012,58.9691,58.7814,58.8999,160577.0
2023-02-10 15:10:00,59.65,59.7,59.58,59.6,126141.0,58.9098,58.9592,58.8407,58.8604,126141.0
2023-02-10 15:20:00,59.6,59.66,59.51,59.6,164139.0,58.8604,58.9197,58.7715,58.8604,164139.0
2023-02-10 15:30:00,59.6,59.67,59.47,59.5,673227.0,58.8604,58.9296,58.732,58.7617,673227.0
2023-02-10 15:40:00,59.49,59.88,59.45,59.86,330517.0,58.7518,59.137,58.7123,59.1172,330517.0
2023-02-10 15:50:00,59.86,59.92,59.72,59.81,696097.0,59.1172,59.1765,58.9789,59.0678,696097.0
2023-02-13 09:30:00,59.82,59.83,58.84,59.08,578693.0,59.0777,59.0876,58.1099,58.3469,578693.0
2023-02-13 09:40:00,59.09,59.37,59.08,59.35,334649.0,58.3568,58.6333,58.3469,58.6135,334649.0
2023-02-13 09:50:00,59.35,59.47,59.15,59.29,271665.0,58.6135,58.732,58.416,58.5543,271665.0
2023-02-13 10:00:00,59.28,59.39,58.97,58.98,265415.0,58.5444,58.653,58.2383,58.2481,265415.0
2023-02-13 10:10:00,58.97,59.18,58.84,59.17,355032.0,58.2383,58.4456,58.1099,58.4358,355032.0
2023-02-13 10:20:00,59.2,59.4,59.05,59.35,336150.0,58.4654,58.6629,58.3173,58.6135,336150.0
2023-02-13 10:30:00,59.35,59.48,59.2,59.42,125732.0,58.6135,58.7419,58.4654,58.6827,125732.0
2023-02-13 10:40:00,59.42,59.55,59.3,59.53,141958.0,58.6827,58.8111,58.5642,58.7913,141958.0
2023-02-13 10:50:00,59.53,59.68,59.52,59.59,147867.0,58.7913,58.9394,58.7814,58.8506,147867.0
2023-02-13 11:00:00,59.61,59.95,59.57,59.94,209962.0,58.8703,59.2061,58.8308,59.1962,209962.0
2023-02-13 11:10:00,59.95,60.28,59.9,60.19,347471.0,59.2061,59.532,59.1567,59.4431,347471.0
2023-02-13 11:20:00,60.19,60.23,59.84,59.94,362821.0,59.4431,59.4826,59.0975,59.1962,362821.0
2023-02-13 11:30:00,59.95,59.96,59.65,59.66,170888.0,59.2061,59.216,58.9098,58.9197,170888.0
2023-02-13 11:40:00,59.65,59.92,59.64,59.91,177455.0,58.9098,59.1765,58.8999,59.1666,177455.0
2023-02-13 11:50:00,59.92,59.98,59.76,59.98,127026.0,59.1765,59.2357,59.0184,59.2357,127026.0
2023-02-13 12:00:00,59.96,60.05,59.92,60.0,83292.0,59.216,59.3048,59.1765,59.2555,83292.0
2023-02-13 12:10:00,59.99,60.09,59.94,60.09,68342.0,59.2456,59.3444,59.1962,59.3444,68342.0
2023-02-13 12:20:00,60.08,60.14,60.04,60.11,69232.0,59.3345,59.3937,59.295,59.3641,69232.0
2023-02-13 12:30:00,60.12,60.12,59.98,60.0,109161.0,59.374,59.374,59.2357,59.2555,109161.0
2023-02-13 12:40:00,59.99,60.06,59.96,60.05,65009.0,59.2456,59.3147,59.216,59.3048,65009.0
2023-02-13 12:50:00,60.05,60.05,59.92,59.96,84796.0,59.3048,59.3048,59.1765,59.216,84796.0
2023-02-13 13:00:00,59.95,59.96,59.77,59.78,82119.0,59.2061,59.216,59.0283,59.0382,82119.0
2023-02-13 13:10:00,59.79,59.93,59.78,59.89,101740.0,59.0481,59.1863,59.0382,59.1468,101740.0
2023-02-13 13:20:00,59.88,60.07,59.87,60.02,106020.0,59.137,59.3246,59.1271,59.2752,106020.0
2023-02-13 13:30:00,60.03,60.12,59.96,59.98,130762.0,59.2851,59.374,59.216,59.2357,130762.0
2023-02-13 13:40:00,59.98,60.01,59.9,59.92,90897.0,59.2357,59.2653,59.1567,59.1765,90897.0
2023-02-13 13:50:00,59.92,59.99,59.88,59.92,88911.0,59.1765,59.2456,59.137,59.1765,88911.0
2023-02-13 14:00:00,59.93,60.07,59.92,59.98,268760.0,59.1863,59.3246,59.1765,59.2357,268760.0
2023-02-13 14:10:00,59.98,60.01,59.82,59.88,126588.0,59.2357,59.2653,59.0777,59.137,126588.0
2023-02-13 14:20:00,59.88,59.93,59.77,59.8,127195.0,59.137,59.1863,59.0283,59.058,127195.0
2023-02-13 14:30:00,59.8,59.92,59.75,59.86,136906.0,59.058,59.1765,59.0086,59.1172,136906.0
2023-02-13 14:40:00,59.86,59.86,59.67,59.76,112756.0,59.1172,59.1172,58.9296,59.0184,112756.0
2023-02-13 14:50:00,59.76,59.89,59.75,59.89,91434.0,59.0184,59.1468,59.0086,59.1468,91434.0
2023-02-13 15:00:00,59.89,60.0,59.76,59.99,116858.0,59.1468,59.2555,59.0184,59.2456,116858.0
2023-02-13 15:10:00,59.99,60.11,59.96,60.09,142228.0,59.2456,59.3641,59.216,59.3444,142228.0
2023-02-13 15:20:00,60.09,60.14,60.06,60.11,132952.0,59.3444,59.3937,59.3147,59.3641,132952.0
2023-02-13 15:30:00,60.12,60.23,60.11,60.2,204886.0,59.374,59.4826,59.3641,59.453,204886.0
2023-02-13 15:40:00,60.2,60.27,60.1,60.14,265634.0,59.453,59.5221,59.3542,59.3937,265634.0
2023-02-13 15:50:00,60.13,60.15,59.93,60.13,755093.0,59.3839,59.4036,59.1863,59.3839,755093.0
2023-02-14 09:30:00,59.52,59.55,59.03,59.42,315991.0,58.7814,58.8111,58.2975,58.6827,315991.0
2023-02-14 09:40:00,59.43,60.02,59.31,59.96,193124.0,58.6925,59.2752,58.574,59.216,193124.0
2023-02-14 09:50:00,59.97,60.29,59.77,60.19,157781.0,59.2258,59.5419,59.0283,59.4431,157781.0
2023-02-14 10:00:00,60.23,60.73,60.23,60.71,224417.0,59.4826,59.9764,59.4826,59.9567,224417.0
2023-02-14 10:10:00,60.71,60.94,60.54,60.59,233145.0,59.9567,60.1838,59.7888,59.8381,233145.0
2023-02-14 10:20:00,60.58,60.6,60.28,60.32,219098.0,59.8283,59.848,59.532,59.5715,219098.0
2023-02-14 10:30:00,60.32,60.44,59.74,59.74,229300.0,59.5715,59.69,58.9987,58.9987,229300.0
2023-02-14 10:40:00,59.74,59.84,59.42,59.76,208432.0,58.9987,59.0975,58.6827,59.0184,208432.0
2023-02-14 10:50:00,59.76,59.89,59.54,59.84,138687.0,59.0184,59.1468,58.8012,59.0975,138687.0
2023-02-14 11:00:00,59.83,60.22,59.81,59.95,137952.0,59.0876,59.4727,59.0678,59.2061,137952.0
2023-02-14 11:10:00,59.97,60.16,59.94,60.1,124561.0,59.2258,59.4135,59.1962,59.3542,124561.0
2023-02-14 11:20:00,60.1,60.22,59.68,59.74,158496.0,59.3542,59.4727,58.9394,58.9987,158496.0
2023-02-14 11:30:00,59.73,59.83,59.6,59.71,160917.0,58.9888,59.0876,58.8604,58.9691,160917.0
2023-02-14 11:40:00,59.72,59.8,59.59,59.73,141011.0,58.9789,59.058,58.8506,58.9888,141011.0
2023-02-14 11:50:00,59.72,59.97,59.63,59.94,129330.0,58.9789,59.2258,58.8901,59.1962,129330.0
2023-02-14 12:00:00,59.94,60.1,59.89,60.09,179163.0,59.1962,59.3542,59.1468,59.3444,179163.0
2023-02-14 12:10:00,60.09,60.27,60.07,60.18,191649.0,59.3444,59.5221,59.3246,59.4332,191649.0
2023-02-14 12:20:00,60.17,60.27,60.09,60.1,90975.0,59.4234,59.5221,59.3444,59.3542,90975.0
2023-02-14 12:30:00,60.1,60.33,60.05,60.22,99699.0,59.3542,59.5814,59.3048,59.4727,99699.0
2023-02-14 12:40:00,60.23,60.38,60.21,60.27,46580.0,59.4826,59.6308,59.4629,59.5221,46580.0
2023-02-14 12:50:00,60.25,60.38,60.17,60.34,88548.0,59.5024,59.6308,59.4234,59.5913,88548.0
2023-02-14 13:00:00,60.33,60.83,60.31,60.74,218715.0,59.5814,60.0752,59.5616,59.9863,218715.0
2023-02-14 13:10:00,60.75,60.89,60.59,60.76,116652.0,59.9962,60.1344,59.8381,60.006,116652.0
2023-02-14 13:20:00,60.77,60.84,60.65,60.75,71482.0,60.0159,60.085,59.8974,59.9962,71482.0
2023-02-14 13:30:00,60.76,60.98,60.7,60.89,178459.0,60.006,60.2233,59.9468,60.1344,178459.0
2023-02-14 13:40:00,60.9,61.05,60.79,60.98,205518.0,60.1443,60.2924,60.0357,60.2233,205518.0
2023-02-14 13:50:00,60.98,61.08,60.91,61.01,90001.0,60.2233,60.3221,60.1542,60.2529,90001.0
2023-02-14 14:00:00,61.0,61.26,60.86,61.04,244341.0,60.2431,60.4998,60.1048,60.2826,244341.0
2023-02-14 14:10:00,61.05,61.35,61.02,61.32,161770.0,60.2924,60.5887,60.2628,60.5591,161770.0
2023-02-14 14:20:00,61.32,61.41,61.3,61.34,195614.0,60.5591,60.648,60.5393,60.5788,195614.0
2023-02-14 14:30:00,61.35,61.75,61.34,61.64,358349.0,60.5887,60.9838,60.5788,60.8751,358349.0
2023-02-14 14:40:00,61.64,61.77,61.64,61.73,214523.0,60.8751,61.0035,60.8751,60.964,214523.0
2023-02-14 14:50:00,61.74,61.84,61.58,61.79,199073.0,60.9739,61.0726,60.8159,61.0233,199073.0
2023-02-14 15:00:00,61.79,61.96,61.77,61.88,216177.0,61.0233,61.1911,61.0035,61.1121,216177.0
2023-02-14 15:10:00,61.87,61.96,61.75,61.79,231123.0,61.1023,61.1911,60.9838,61.0233,231123.0
2023-02-14 15:20:00,61.79,61.9,61.76,61.86,145429.0,61.0233,61.1319,60.9936,61.0924,145429.0
2023-02-14 15:30:00,61.87,62.22,61.82,62.16,405708.0,61.1023,61.4479,61.0529,61.3887,405708.0
2023-02-14 15:40:00,62.15,62.27,62.11,62.2,341392.0,61.3788,61.4973,61.3393,61.4282,341392.0
2023-02-14 15:50:00,62.19,62.31,62.03,62.05,1047611.0,61.4183,61.5368,61.2603,61.28,1047611.0
2023-02-15 09:30:00,61.38,61.59,61.16,61.29,370059.0,60.6183,60.8257,60.4011,60.5295,370059.0
2023-02-15 09:40:00,61.31,61.52,61.17,61.35,232363.0,60.5492,60.7566,60.411,60.5887,232363.0
2023-02-15 09:50:00,61.35,61.4,60.86,60.94,230367.0,60.5887,60.6381,60.1048,60.1838,230367.0
2023-02-15 10:00:00,60.9,61.14,60.58,60.73,265440.0,60.1443,60.3813,59.8283,59.9764,265440.0
2023-02-15 10:10:00,60.74,60.84,60.56,60.83,400267.0,59.9863,60.085,59.8085,60.0752,400267.0
2023-02-15 10:20:00,60.84,60.92,60.6,60.68,296892.0,60.085,60.1641,59.848,59.927,296892.0
2023-02-15 10:30:00,60.68,60.92,60.58,60.69,231768.0,59.927,60.1641,59.8283,59.9369,231768.0
2023-02-15 10:40:00,60.7,60.75,60.46,60.58,173942.0,59.9468,59.9962,59.7098,59.8283,173942.0
2023-02-15 10:50:00,60.59,60.87,60.57,60.73,237035.0,59.8381,60.1147,59.8184,59.9764,237035.0
2023-02-15 11:00:00,60.73,61.13,60.72,61.09,160272.0,59.9764,60.3714,59.9665,60.3319,160272.0
2023-02-15 11:10:00,61.11,61.23,61.01,61.09,126405.0,60.3517,60.4702,60.2529,60.3319,126405.0
2023-02-15 11:20:00,61.09,61.13,60.91,61.11,103845.0,60.3319,60.3714,60.1542,60.3517,103845.0
2023-02-15 11:30:00,61.12,61.17,61.0,61.08,92217.0,60.3616,60.411,60.2431,60.3221,92217.0
2023-02-15 11:40:00,61.07,61.42,61.07,61.39,183184.0,60.3122,60.6578,60.3122,60.6282,183184.0
2023-02-15 11:50:00,61.39,61.49,61.32,61.36,120497.0,60.6282,60.727,60.5591,60.5986,120497.0
2023-02-15 12:00:00,61.37,61.41,61.1,61.23,162963.0,60.6085,60.648,60.3418,60.4702,162963.0
2023-02-15 12:10:00,61.24,61.29,61.2,61.27,64356.0,60.4801,60.5295,60.4406,60.5097,64356.0
2023-02-15 12:20:00,61.26,61.26,61.1,61.11,75664.0,60.4998,60.4998,60.3418,60.3517,75664.0
2023-02-15 12:30:00,61.11,61.24,61.08,61.15,76034.0,60.3517,60.4801,60.3221,60.3912,76034.0
2023-02-15 12:40:00,61.15,61.24,61.13,61.18,51864.0,60.3912,60.4801,60.3714,60.4208,51864.0
2023-02-15 12:50:00,61.18,61.21,61.11,61.15,72184.0,60.4208,60.4505,60.3517,60.3912,72184.0
2023-02-15 13:00:00,61.16,61.19,61.03,61.15,117075.0,60.4011,60.4307,60.2727,60.3912,117075.0
2023-02-15 13:10:00,61.17,61.28,61.15,61.19,75109.0,60.411,60.5196,60.3912,60.4307,75109.0
2023-02-15 13:20:00,61.2,61.23,61.12,61.13,61579.0,60.4406,60.4702,60.3616,60.3714,61579.0
2023-02-15 13:30:00,61.14,61.15,61.01,61.1,77612.0,60.3813,60.3912,60.2529,60.3418,77612.0
2023-02-15 13:40:00,61.11,61.23,61.11,61.22,59046.0,60.3517,60.4702,60.3517,60.4603,59046.0
2023-02-15 13:50:00,61.22,61.46,61.2,61.41,117271.0,60.4603,60.6974,60.4406,60.648,117271.0
2023-02-15 14:00:00,61.41,61.48,61.38,61.46,81975.0,60.648,60.7171,60.6183,60.6974,81975.0
2023-02-15 14:10:00,61.46,61.46,61.37,61.4,78168.0,60.6974,60.6974,60.6085,60.6381,78168.0
2023-02-15 14:20:00,61.4,61.59,61.39,61.59,96586.0,60.6381,60.8257,60.6282,60.8257,96586.0
2023-02-15 14:30:00,61.59,61.81,61.59,61.8,221711.0,60.8257,61.043,60.8257,61.0331,221711.0
2023-02-15 14:40:00,61.8,61.94,61.76,61.78,174438.0,61.0331,61.1714,60.9936,61.0134,174438.0
2023-02-15 14:50:00,61.79,61.79,61.59,61.62,134140.0,61.0233,61.0233,60.8257,60.8554,134140.0
2023-02-15 15:00:00,61.62,61.71,61.56,61.69,134406.0,60.8554,60.9443,60.7961,60.9245,134406.0
2023-02-15 15:10:00,61.69,61.74,61.47,61.48,133798.0,60.9245,60.9739,60.7072,60.7171,133798.0
2023-02-15 15:20:00,61.48,61.52,61.37,61.4,164249.0,60.7171,60.7566,60.6085,60.6381,164249.0
2023-02-15 15:30:00,61.41,61.57,61.38,61.39,191667.0,60.648,60.806,60.6183,60.6282,191667.0
2023-02-15 15:40:00,61.38,61.53,61.27,61.52,312797.0,60.6183,60.7665,60.5097,60.7566,312797.0
2023-02-15 15:50:00,61.52,61.88,61.46,61.86,914828.0,60.7566,61.1121,60.6974,61.0924,914828.0
2023-02-16 09:30:00,60.76,60.89,60.39,60.5,444221.0,60.006,60.1344,59.6406,59.7493,444221.0
2023-02-16 09:40:00,60.51,60.75,60.35,60.63,285915.0,59.7591,59.9962,59.6011,59.8777,285915.0
2023-02-16 09:50:00,60.63,60.79,60.49,60.51,223208.0,59.8777,60.0357,59.7394,59.7591,223208.0
2023-02-16 10:00:00,60.52,60.58,60.37,60.51,171182.0,59.769,59.8283,59.6209,59.7591,171182.0
2023-02-16 10:10:00,60.5,60.65,60.38,60.51,248088.0,59.7493,59.8974,59.6308,59.7591,248088.0
2023-02-16 10:20:00,60.51,60.76,60.49,60.75,263319.0,59.7591,60.006,59.7394,59.9962,263319.0
2023-02-16 10:30:00,60.75,61.06,60.74,60.96,197243.0,59.9962,60.3023,59.9863,60.2036,197243.0
2023-02-16 10:40:00,60.96,61.04,60.87,61.03,97401.0,60.2036,60.2826,60.1147,60.2727,97401.0
2023-02-16 10:50:00,61.07,61.1,60.81,60.92,90081.0,60.3122,60.3418,60.0554,60.1641,90081.0
2023-02-16 11:00:00,60.93,61.1,60.87,60.93,112822.0,60.1739,60.3418,60.1147,60.1739,112822.0
2023-02-16 11:10:00,60.96,61.0,60.81,60.96,91498.0,60.2036,60.2431,60.0554,60.2036,91498.0
2023-02-16 11:20:00,60.97,61.04,60.86,61.0,110842.0,60.2134,60.2826,60.1048,60.2431,110842.0
2023-02-16 11:30:00,61.01,61.1,60.91,60.95,121314.0,60.2529,60.3418,60.1542,60.1937,121314.0
2023-02-16 11:40:00,60.96,61.25,60.94,61.23,133388.0,60.2036,60.49,60.1838,60.4702,133388.0
2023-02-16 11:50:00,61.23,61.35,61.16,61.2,123094.0,60.4702,60.5887,60.4011,60.4406,123094.0
2023-02-16 12:00:00,61.2,61.22,61.01,61.05,117843.0,60.4406,60.4603,60.2529,60.2924,117843.0
2023-02-16 12:10:00,61.06,61.23,61.02,61.02,142947.0,60.3023,60.4702,60.2628,60.2628,142947.0
2023-02-16 12:20:00,61.02,61.18,60.97,61.04,129313.0,60.2628,60.4208,60.2134,60.2826,129313.0
2023-02-16 12:30:00,61.05,61.27,61.03,61.25,124110.0,60.2924,60.5097,60.2727,60.49,124110.0
2023-02-16 12:40:00,61.23,61.25,61.14,61.21,62071.0,60.4702,60.49,60.3813,60.4505,62071.0
2023-02-16 12:50:00,61.21,61.27,61.05,61.06,114890.0,60.4505,60.5097,60.2924,60.3023,114890.0
2023-02-16 13:00:00,61.08,61.16,60.98,61.09,102712.0,60.3221,60.4011,60.2233,60.3319,102712.0
2023-02-16 13:10:00,61.09,61.12,60.93,61.03,131388.0,60.3319,60.3616,60.1739,60.2727,131388.0
2023-02-16 13:20:00,61.02,61.06,60.89,60.91,139629.0,60.2628,60.3023,60.1344,60.1542,139629.0
2023-02-16 13:30:00,60.9,61.11,60.87,61.06,125440.0,60.1443,60.3517,60.1147,60.3023,125440.0
2023-02-16 13:40:00,61.05,61.11,60.96,61.08,203560.0,60.2924,60.3517,60.2036,60.3221,203560.0
2023-02-16 13:50:00,61.07,61.14,61.0,61.13,72470.0,60.3122,60.3813,60.2431,60.3714,72470.0
2023-02-16 14:00:00,61.13,61.21,61.09,61.1,99789.0,60.3714,60.4505,60.3319,60.3418,99789.0
2023-02-16 14:10:00,61.11,61.11,61.0,61.03,98906.0,60.3517,60.3517,60.2431,60.2727,98906.0
2023-02-16 14:20:00,61.04,61.15,60.92,61.09,135698.0,60.2826,60.3912,60.1641,60.3319,135698.0
2023-02-16 14:30:00,61.1,61.26,61.09,61.21,118290.0,60.3418,60.4998,60.3319,60.4505,118290.0
2023-02-16 14:40:00,61.21,61.21,61.05,61.09,121311.0,60.4505,60.4505,60.2924,60.3319,121311.0
2023-02-16 14:50:00,61.09,61.25,61.07,61.15,303253.0,60.3319,60.49,60.3122,60.3912,303253.0
2023-02-16 15:00:00,61.13,61.14,60.7,60.82,271382.0,60.3714,60.3813,59.9468,60.0653,271382.0
2023-02-16 15:10:00,60.81,60.83,60.43,60.45,432961.0,60.0554,60.0752,59.6801,59.6999,432961.0
2023-02-16 15:20:00,60.45,60.47,60.07,60.07,496397.0,59.6999,59.7196,59.3246,59.3246,496397.0
2023-02-16 15:30:00,60.07,60.13,59.96,60.06,434733.0,59.3246,59.3839,59.216,59.3147,434733.0
2023-02-16 15:40:00,60.06,60.3,59.85,60.24,351566.0,59.3147,59.5517,59.1073,59.4925,351566.0
2023-02-16 15:50:00,60.23,60.37,59.96,60.06,1071272.0,59.4826,59.6209,59.216,59.3147,1071272.0
2023-02-17 09:30:00,59.86,60.18,59.67,59.8,405728.0,59.1172,59.4332,58.9296,59.058,405728.0
2023-02-17 09:40:00,59.78,59.88,59.4,59.44,179536.0,59.0382,59.137,58.6629,58.7024,179536.0
2023-02-17 09:50:00,59.43,59.61,59.23,59.58,191990.0,58.6925,58.8703,58.495,58.8407,191990.0
2023-02-17 10:00:00,59.57,59.86,59.53,59.57,190450.0,58.8308,59.1172,58.7913,58.8308,190450.0
2023-02-17 10:10:00,59.57,59.86,59.49,59.75,175899.0,58.8308,59.1172,58.7518,59.0086,175899.0
2023-02-17 10:20:00,59.75,59.88,59.52,59.53,157745.0,59.0086,59.137,58.7814,58.7913,157745.0
2023-02-17 10:30:00,59.52,59.86,59.51,59.59,166556.0,58.7814,59.1172,58.7715,58.8506,166556.0
2023-02-17 10:40:00,59.6,59.6,59.35,59.44,100758.0,58.8604,58.8604,58.6135,58.7024,100758.0
2023-02-17 10:50:00,59.44,59.44,59.2,59.23,108200.0,58.7024,58.7024,58.4654,58.495,108200.0
2023-02-17 11:00:00,59.22,59.46,59.21,59.27,98186.0,58.4851,58.7222,58.4753,58.5345,98186.0
2023-02-17 11:10:00,59.26,59.39,59.14,59.21,98893.0,58.5247,58.653,58.4061,58.4753,98893.0
2023-02-17 11:20:00,59.2,59.21,58.97,59.03,204855.0,58.4654,58.4753,58.2383,58.2975,204855.0
2023-02-17 11:30:00,59.04,59.04,58.82,58.88,261974.0,58.3074,58.3074,58.0901,58.1494,261974.0
2023-02-17 11:40:00,58.88,59.05,58.86,59.01,159658.0,58.1494,58.3173,58.1296,58.2778,159658.0
2023-02-17 11:50:00,59.0,59.02,58.7,58.75,166233.0,58.2679,58.2876,57.9716,58.021,166233.0
2023-02-17 12:00:00,58.74,59.02,58.74,58.98,168970.0,58.0111,58.2876,58.0111,58.2481,168970.0
2023-02-17 12:10:00,58.99,59.14,58.95,59.0,105478.0,58.258,58.4061,58.2185,58.2679,105478.0
2023-02-17 12:20:00,59.0,59.02,58.89,58.92,91719.0,58.2679,58.2876,58.1592,58.1889,91719.0
2023-02-17 12:30:00,58.91,58.93,58.82,58.87,59119.0,58.179,58.1987,58.0901,58.1395,59119.0
2023-02-17 12:40:00,58.89,58.89,58.71,58.72,117877.0,58.1592,58.1592,57.9815,57.9914,117877.0
2023-02-17 12:50:00,58.73,58.73,58.55,58.66,151725.0,58.0012,58.0012,57.8235,57.9321,151725.0
2023-02-17 13:00:00,58.66,58.69,58.51,58.68,94719.0,57.9321,57.9617,57.784,57.9518,94719.0
2023-02-17 13:10:00,58.68,58.78,58.67,58.7,96651.0,57.9518,58.0506,57.942,57.9716,96651.0
2023-02-17 13:20:00,58.69,58.7,58.53,58.58,76957.0,57.9617,57.9716,57.8037,57.8531,76957.0
2023-02-17 13:30:00,58.58,58.75,58.55,58.73,81416.0,57.8531,58.021,57.8235,58.0012,81416.0
2023-02-17 13:40:00,58.74,58.84,58.72,58.78,112076.0,58.0111,58.1099,57.9914,58.0506,112076.0
2023-02-17 13:50:00,58.77,58.78,58.65,58.7,187954.0,58.0407,58.0506,57.9222,57.9716,187954.0
2023-02-17 14:00:00,58.7,58.84,58.7,58.75,124541.0,57.9716,58.1099,57.9716,58.021,124541.0
2023-02-17 14:10:00,58.75,58.82,58.65,58.72,87181.0,58.021,58.0901,57.9222,57.9914,87181.0
2023-02-17 14:20:00,58.72,58.89,58.7,58.77,129089.0,57.9914,58.1592,57.9716,58.0407,129089.0
2023-02-17 14:30:00,58.78,58.92,58.78,58.86,113988.0,58.0506,58.1889,58.0506,58.1296,113988.0
2023-02-17 14:40:00,58.86,58.92,58.75,58.9,97285.0,58.1296,58.1889,58.021,58.1691,97285.0
2023-02-17 14:50:00,58.9,59.06,58.9,59.01,166000.0,58.1691,58.3271,58.1691,58.2778,166000.0
2023-02-17 15:00:00,59.02,59.18,59.0,59.17,162694.0,58.2876,58.4456,58.2679,58.4358,162694.0
2023-02-17 15:10:00,59.17,59.2,58.99,59.05,150234.0,58.4358,58.4654,58.258,58.3173,150234.0
2023-02-17 15:20:00,59.05,59.09,58.95,58.98,134851.0,58.3173,58.3568,58.2185,58.2481,134851.0
2023-02-17 15:30:00,58.98,59.07,58.85,58.87,323313.0,58.2481,58.337,58.1197,58.1395,323313.0
2023-02-17 15:40:00,58.87,58.97,58.77,58.9,565053.0,58.1395,58.2383,58.0407,58.1691,565053.0
2023-02-17 15:50:00,58.9,59.09,58.83,59.01,1054149.0,58.1691,58.3568,58.1,58.2778,1054149.0
2023-02-21 09:30:00,58.32,59.2,58.21,59.04,519405.0,57.5963,58.4654,57.4877,58.3074,519405.0
2023-02-21 09:40:00,59.04,59.66,59.04,59.5,351382.0,58.3074,58.9197,58.3074,58.7617,351382.0
2023-02-21 09:50:00,59.51,59.71,59.3,59.38,383612.0,58.7715,58.9691,58.5642,58.6432,383612.0
2023-02-21 10:00:00,59.37,59.66,59.24,59.25,251475.0,58.6333,58.9197,58.5049,58.5148,251475.0
2023-02-21 10:10:00,59.26,59.37,59.11,59.32,272305.0,58.5247,58.6333,58.3765,58.5839,272305.0
2023-02-21 10:20:00,59.32,59.47,59.24,59.31,177665.0,58.5839,58.732,58.5049,58.574,177665.0
2023-02-21 10:30:00,59.31,59.44,59.26,59.32,154401.0,58.574,58.7024,58.5247,58.5839,154401.0
2023-02-21 10:40:00,59.33,59.41,59.11,59.14,179455.0,58.5938,58.6728,58.3765,58.4061,179455.0
2023-02-21 10:50:00,59.15,59.16,58.88,58.96,167324.0,58.416,58.4259,58.1494,58.2284,167324.0
2023-02-21 11:00:00,58.96,59.06,58.81,58.85,147631.0,58.2284,58.3271,58.0802,58.1197,147631.0
2023-02-21 11:10:00,58.86,59.01,58.75,58.76,202325.0,58.1296,58.2778,58.021,58.0309,202325.0
2023-02-21 11:20:00,58.77,58.98,58.69,58.72,172483.0,58.0407,58.2481,57.9617,57.9914,172483.0
2023-02-21 11:30:00,58.71,58.8,58.66,58.69,202502.0,57.9815,58.0704,57.9321,57.9617,202502.0
2023-02-21 11:40:00,58.68,58.78,58.56,58.71,115167.0,57.9518,58.0506,57.8333,57.9815,115167.0
2023-02-21 11:50:00,58.71,58.71,58.37,58.4,117492.0,57.9815,57.9815,57.6457,57.6753,117492.0
2023-02-21 12:00:00,58.4,58.43,58.27,58.42,75224.0,57.6753,57.705,57.5469,57.6951,75224.0
2023-02-21 12:10:00,58.42,58.44,58.32,58.43,72180.0,57.6951,57.7148,57.5963,57.705,72180.0
2023-02-21 12:20:00,58.43,58.48,58.24,58.3,108550.0,57.705,57.7543,57.5173,57.5766,108550.0
2023-02-21 12:30:00,58.31,58.46,58.31,58.43,57507.0,57.5864,57.7346,57.5864,57.705,57507.0
2023-02-21 12:40:00,58.44,58.49,58.37,58.48,69336.0,57.7148,57.7642,57.6457,57.7543,69336.0
2023-02-21 12:50:00,58.48,58.59,58.4,58.56,209691.0,57.7543,57.863,57.6753,57.8333,209691.0
2023-02-21 13:00:00,58.55,58.67,58.5,58.52,232275.0,57.8235,57.942,57.7741,57.7938,232275.0
2023-02-21 13:10:00,58.5,58.54,58.25,58.26,92125.0,57.7741,57.8136,57.5272,57.5371,92125.0
2023-02-21 13:20:00,58.27,58.31,58.15,58.21,99347.0,57.5469,57.5864,57.4284,57.4877,99347.0
2023-02-21 13:30:00,58.22,58.33,58.2,58.26,66090.0,57.4976,57.6062,57.4778,57.5371,66090.0
2023-02-21 13:40:00,58.26,58.28,58.11,58.19,149393.0,57.5371,57.5568,57.3889,57.4679,149393.0
2023-02-21 13:50:00,58.19,58.22,58.09,58.1,93733.0,57.4679,57.4976,57.3692,57.379,93733.0
2023-02-21 14:00:00,58.1,58.11,57.93,57.96,136074.0,57.379,57.3889,57.2112,57.2408,136074.0
2023-02-21 14:10:00,57.97,57.98,57.75,57.8,117009.0,57.2507,57.2605,57.0334,57.0828,117009.0
2023-02-21 14:20:00,57.8,57.91,57.73,57.84,130632.0,57.0828,57.1914,57.0136,57.1223,130632.0
2023-02-21 14:30:00,57.83,57.96,57.81,57.9,82756.0,57.1124,57.2408,57.0926,57.1815,82756.0
2023-02-21 14:40:00,57.91,58.02,57.81,57.97,90415.0,57.1914,57.3,57.0926,57.2507,90415.0
2023-02-21 14:50:00,57.95,57.95,57.77,57.83,76662.0,57.2309,57.2309,57.0531,57.1124,76662.0
2023-02-21 15:00:00,57.84,57.98,57.78,57.82,108255.0,57.1223,57.2605,57.063,57.1025,108255.0
2023-02-21 15:10:00,57.82,57.83,57.69,57.72,124746.0,57.1025,57.1124,56.9741,57.0038,124746.0
2023-02-21 15:20:00,57.72,57.72,57.49,57.56,177507.0,57.0038,57.0038,56.7766,56.8457,177507.0
2023-02-21 15:30:00,57.56,57.68,57.53,57.59,202165.0,56.8457,56.9643,56.8161,56.8754,202165.0
2023-02-21 15:40:00,57.6,57.78,57.54,57.75,284507.0,56.8853,57.063,56.826,57.0334,284507.0
2023-02-21 15:50:00,57.76,57.84,57.57,57.61,1042638.0,57.0433,57.1223,56.8556,56.8951,1042638.0
2023-02-22 09:30:00,57.73,58.55,57.58,58.49,343249.0,57.0136,57.8235,56.8655,57.7642,343249.0
2023-02-22 09:40:00,58.49,58.57,58.16,58.16,369965.0,57.7642,57.8432,57.4383,57.4383,369965.0
2023-02-22 09:50:00,58.16,58.16,58.0,58.05,280272.0,57.4383,57.4383,57.2803,57.3297,280272.0
2023-02-22 10:00:00,58.06,58.16,57.73,58.1,248457.0,57.3395,57.4383,57.0136,57.379,248457.0
2023-02-22 10:10:00,58.08,58.08,57.59,57.6,168223.0,57.3593,57.3593,56.8754,56.8853,168223.0
2023-02-22 10:20:00,57.6,57.88,57.42,57.42,202523.0,56.8853,57.1618,56.7075,56.7075,202523.0
2023-02-22 10:30:00,57.41,57.47,57.16,57.33,233241.0,56.6976,56.7569,56.4507,56.6186,233241.0
2023-02-22 10:40:00,57.33,57.47,57.24,57.27,212771.0,56.6186,56.7569,56.5297,56.5593,212771.0
2023-02-22 10:50:00,57.28,57.38,57.14,57.3,186493.0,56.5692,56.668,56.431,56.589,186493.0
2023-02-22 11:00:00,57.3,57.55,57.3,57.54,132267.0,56.589,56.8359,56.589,56.826,132267.0
2023-02-22 11:10:00,57.54,57.62,57.31,57.36,125936.0,56.826,56.905,56.5988,56.6482,125936.0
2023-02-22 11:20:00,57.37,57.56,57.37,57.55,119252.0,56.6581,56.8457,56.6581,56.8359,119252.0
2023-02-22 11:30:00,57.56,57.75,57.39,57.41,126780.0,56.8457,57.0334,56.6779,56.6976,126780.0
2023-02-22 11:40:00,57.4,57.61,57.4,57.46,97198.0,56.6877,56.8951,56.6877,56.747,97198.0
2023-02-22 11:50:00,57.47,57.61,57.34,57.59,91520.0,56.7569,56.8951,56.6285,56.8754,91520.0
2023-02-22 12:00:00,57.58,57.58,57.44,57.51,70287.0,56.8655,56.8655,56.7272,56.7964,70287.0
2023-02-22 12:10:00,57.51,57.64,57.39,57.6,148307.0,56.7964,56.9248,56.6779,56.8853,148307.0
2023-02-22 12:20:00,57.62,57.71,57.57,57.58,76818.0,56.905,56.9939,56.8556,56.8655,76818.0
2023-02-22 12:30:00,57.59,57.8,57.59,57.69,99341.0,56.8754,57.0828,56.8754,56.9741,99341.0
2023-02-22 12:40:00,57.71,57.75,57.52,57.54,81908.0,56.9939,57.0334,56.8062,56.826,81908.0
2023-02-22 12:50:00,57.54,57.59,57.39,57.42,102721.0,56.826,56.8754,56.6779,56.7075,102721.0
2023-02-22 13:00:00,57.41,57.62,57.38,57.61,82182.0,56.6976,56.905,56.668,56.8951,82182.0
2023-02-22 13:10:00,57.62,57.7,57.56,57.66,78764.0,56.905,56.984,56.8457,56.9445,78764.0
2023-02-22 13:20:00,57.66,57.83,57.64,57.81,53120.0,56.9445,57.1124,56.9248,57.0926,53120.0
2023-02-22 13:30:00,57.81,57.83,57.65,57.75,103208.0,57.0926,57.1124,56.9346,57.0334,103208.0
2023-02-22 13:40:00,57.75,57.8,57.69,57.76,68406.0,57.0334,57.0828,56.9741,57.0433,68406.0
2023-02-22 13:50:00,57.77,57.77,57.63,57.73,81034.0,57.0531,57.0531,56.9149,57.0136,81034.0
2023-02-22 14:00:00,57.72,58.01,57.45,57.8,303647.0,57.0038,57.2902,56.7371,57.0828,303647.0
2023-02-22 14:10:00,57.8,57.91,57.48,57.77,199483.0,57.0828,57.1914,56.7667,57.0531,199483.0
2023-02-22 14:20:00,57.78,57.89,57.54,57.57,142881.0,57.063,57.1717,56.826,56.8556,142881.0
2023-02-22 14:30:00,57.57,57.58,57.35,57.42,214504.0,56.8556,56.8655,56.6384,56.7075,214504.0
2023-02-22 14:40:00,57.43,57.54,57.25,57.52,115106.0,56.7174,56.826,56.5396,56.8062,115106.0
2023-02-22 14:50:00,57.53,57.54,57.2,57.2,151609.0,56.8161,56.826,56.4902,56.4902,151609.0
2023-02-22 15:00:00,57.2,57.28,57.1,57.25,116027.0,56.4902,56.5692,56.3915,56.5396,116027.0
2023-02-22 15:10:00,57.25,57.34,57.09,57.15,110109.0,56.5396,56.6285,56.3816,56.4408,110109.0
2023-02-22 15:20:00,57.15,57.26,57.0,57.03,138735.0,56.4408,56.5495,56.2927,56.3223,138735.0
2023-02-22 15:30:00,57.03,57.12,56.88,56.89,225670.0,56.3223,56.4112,56.1742,56.1841,225670.0
2023-02-22 15:40:00,56.89,57.03,56.88,56.98,222280.0,56.1841,56.3223,56.1742,56.2729,222280.0
2023-02-22 15:50:00,56.98,57.07,56.82,57.0,1298299.0,56.2729,56.3618,56.1149,56.2927,1298299.0
2023-02-23 09:30:00,59.1,59.67,58.95,59.33,1202351.0,58.3666,58.9296,58.2185,58.5938,1202351.0
2023-02-23 09:40:00,59.31,59.75,59.27,59.4,913807.0,58.574,59.0086,58.5345,58.6629,913807.0
2023-02-23 09:50:00,59.39,59.39,58.97,59.03,440456.0,58.653,58.653,58.2383,58.2975,440456.0
2023-02-23 10:00:00,59.06,59.15,58.48,58.75,362892.0,58.3271,58.416,57.7543,58.021,362892.0
2023-02-23 10:10:00,58.75,59.06,58.55,58.92,408311.0,58.021,58.3271,57.8235,58.1889,408311.0
2023-02-23 10:20:00,58.93,59.09,58.85,58.94,237341.0,58.1987,58.3568,58.1197,58.2086,237341.0
2023-02-23 10:30:00,58.93,58.95,58.33,58.35,309856.0,58.1987,58.2185,57.6062,57.6259,309856.0
2023-02-23 10:40:00,58.33,58.41,57.81,57.83,329754.0,57.6062,57.6852,57.0926,57.1124,329754.0
2023-02-23 10:50:00,57.83,58.03,57.72,57.86,355407.0,57.1124,57.3099,57.0038,57.142,355407.0
2023-02-23 11:00:00,57.85,58.06,57.71,57.76,285506.0,57.1321,57.3395,56.9939,57.0433,285506.0
2023-02-23 11:10:00,57.76,58.08,57.76,57.99,183419.0,57.0433,57.3593,57.0433,57.2704,183419.0
2023-02-23 11:20:00,57.99,58.05,57.86,58.02,168812.0,57.2704,57.3297,57.142,57.3,168812.0
2023-02-23 11:30:00,58.02,58.02,57.67,57.75,162923.0,57.3,57.3,56.9544,57.0334,162923.0
2023-02-23 11:40:00,57.76,57.8,57.49,57.7,259257.0,57.0433,57.0828,56.7766,56.984,259257.0
2023-02-23 11:50:00,57.7,57.71,57.44,57.47,152402.0,56.984,56.9939,56.7272,56.7569,152402.0
2023-02-23 12:00:00,57.48,57.77,57.44,57.66,158111.0,56.7667,57.0531,56.7272,56.9445,158111.0
2023-02-23 12:10:00,57.65,57.74,57.52,57.62,141316.0,56.9346,57.0235,56.8062,56.905,141316.0
2023-02-23 12:20:00,57.61,57.63,57.46,57.54,164313.0,56.8951,56.9149,56.747,56.826,164313.0
2023-02-23 12:30:00,57.54,57.74,57.53,57.63,171520.0,56.826,57.0235,56.8161,56.9149,171520.0
2023-02-23 12:40:00,57.62,57.83,57.6,57.72,176028.0,56.905,57.1124,56.8853,57.0038,176028.0
2023-02-23 12:50:00,57.74,57.78,57.67,57.71,94324.0,57.0235,57.063,56.9544,56.9939,94324.0
2023-02-23 13:00:00,57.72,57.91,57.63,57.69,166877.0,57.0038,57.1914,56.9149,56.9741,166877.0
2023-02-23 13:10:00,57.69,57.85,57.66,57.84,140066.0,56.9741,57.1321,56.9445,57.1223,140066.0
2023-02-23 13:20:00,57.82,57.85,57.68,57.8,117336.0,57.1025,57.1321,56.9643,57.0828,117336.0
2023-02-23 13:30:00,57.81,57.83,57.69,57.83,79059.0,57.0926,57.1124,56.9741,57.1124,79059.0
2023-02-23 13:40:00,57.82,58.11,57.81,58.11,188809.0,57.1025,57.3889,57.0926,57.3889,188809.0
2023-02-23 13:50:00,58.11,58.14,57.95,58.04,112242.0,57.3889,57.4186,57.2309,57.3198,112242.0
2023-02-23 14:00:00,58.04,58.21,57.98,58.11,142816.0,57.3198,57.4877,57.2605,57.3889,142816.0
2023-02-23 14:10:00,58.12,58.51,58.07,58.42,269516.0,57.3988,57.784,57.3494,57.6951,269516.0
2023-02-23 14:20:00,58.41,58.53,58.4,58.46,133606.0,57.6852,57.8037,57.6753,57.7346,133606.0
2023-02-23 14:30:00,58.47,58.77,58.47,58.74,167805.0,57.7445,58.0407,57.7445,58.0111,167805.0
2023-02-23 14:40:00,58.73,58.84,58.65,58.72,171404.0,58.0012,58.1099,57.9222,57.9914,171404.0
2023-02-23 14:50:00,58.72,58.81,58.57,58.64,160537.0,57.9914,58.0802,57.8432,57.9123,160537.0
2023-02-23 15:00:00,58.64,58.96,58.64,58.85,175513.0,57.9123,58.2284,57.9123,58.1197,175513.0
2023-02-23 15:10:00,58.86,58.98,58.81,58.82,197358.0,58.1296,58.2481,58.0802,58.0901,197358.0
2023-02-23 15:20:00,58.81,58.99,58.78,58.98,240778.0,58.0802,58.258,58.0506,58.2481,240778.0
2023-02-23 15:30:00,58.98,59.07,58.89,58.93,303829.0,58.2481,58.337,58.1592,58.1987,303829.0
2023-02-23 15:40:00,58.93,59.1,58.86,58.88,460847.0,58.1987,58.3666,58.1296,58.1494,460847.0
2023-02-23 15:50:00,58.88,58.94,58.68,58.74,1279810.0,58.1494,58.2086,57.9518,58.0111,1279810.0
2023-02-24 09:30:00,57.74,58.06,57.58,58.0,332669.0,57.0235,57.3395,56.8655,57.2803,332669.0
2023-02-24 09:40:00,58.01,58.11,57.6,57.75,294098.0,57.2902,57.3889,56.8853,57.0334,294098.0
2023-02-24 09:50:00,57.76,57.82,57.59,57.63,255847.0,57.0433,57.1025,56.8754,56.9149,255847.0
2023-02-24 10:00:00,57.62,57.8,57.43,57.52,286059.0,56.905,57.0828,56.7174,56.8062,286059.0
2023-02-24 10:10:00,57.51,57.75,57.48,57.54,308926.0,56.7964,57.0334,56.7667,56.826,308926.0
2023-02-24 10:20:00,57.53,57.82,57.51,57.8,276607.0,56.8161,57.1025,56.7964,57.0828,276607.0
2023-02-24 10:30:00,57.79,57.84,57.56,57.77,190464.0,57.0729,57.1223,56.8457,57.0531,190464.0
2023-02-24 10:40:00,57.76,57.9,57.68,57.76,132978.0,57.0433,57.1815,56.9643,57.0433,132978.0
2023-02-24 10:50:00,57.75,57.76,57.45,57.47,118129.0,57.0334,57.0433,56.7371,56.7569,118129.0
2023-02-24 11:00:00,57.46,57.52,57.38,57.5,177412.0,56.747,56.8062,56.668,56.7865,177412.0
2023-02-24 11:10:00,57.48,57.62,57.46,57.53,117985.0,56.7667,56.905,56.747,56.8161,117985.0
2023-02-24 11:20:00,57.53,57.61,57.35,57.53,221991.0,56.8161,56.8951,56.6384,56.8161,221991.0
2023-02-24 11:30:00,57.54,57.55,57.38,57.4,123468.0,56.826,56.8359,56.668,56.6877,123468.0
2023-02-24 11:40:00,57.41,57.82,57.41,57.82,183316.0,56.6976,57.1025,56.6976,57.1025,183316.0
2023-02-24 11:50:00,57.82,57.93,57.75,57.79,245116.0,57.1025,57.2112,57.0334,57.0729,245116.0
2023-02-24 12:00:00,57.79,57.88,57.66,57.75,96643.0,57.0729,57.1618,56.9445,57.0334,96643.0
2023-02-24 12:10:00,57.75,57.8,57.6,57.61,84112.0,57.0334,57.0828,56.8853,56.8951,84112.0
2023-02-24 12:20:00,57.6,57.72,57.55,57.6,86665.0,56.8853,57.0038,56.8359,56.8853,86665.0
2023-02-24 12:30:00,57.6,57.68,57.43,57.45,138565.0,56.8853,56.9643,56.7174,56.7371,138565.0
2023-02-24 12:40:00,57.45,57.52,57.41,57.42,109822.0,56.7371,56.8062,56.6976,56.7075,109822.0
2023-02-24 12:50:00,57.42,57.54,57.42,57.52,66416.0,56.7075,56.826,56.7075,56.8062,66416.0
2023-02-24 13:00:00,57.52,57.65,57.48,57.62,87613.0,56.8062,56.9346,56.7667,56.905,87613.0
2023-02-24 13:10:00,57.62,57.69,57.51,57.68,92812.0,56.905,56.9741,56.7964,56.9643,92812.0
2023-02-24 13:20:00,57.69,57.78,57.68,57.71,61378.0,56.9741,57.063,56.9643,56.9939,61378.0
2023-02-24 13:30:00,57.71,57.88,57.62,57.87,89374.0,56.9939,57.1618,56.905,57.1519,89374.0
2023-02-24 13:40:00,57.88,58.0,57.84,57.94,100567.0,57.1618,57.2803,57.1223,57.221,100567.0
2023-02-24 13:50:00,57.93,58.02,57.92,57.97,74494.0,57.2112,57.3,57.2013,57.2507,74494.0
2023-02-24 14:00:00,57.97,58.12,57.97,58.1,101120.0,57.2507,57.3988,57.2507,57.379,101120.0
2023-02-24 14:10:00,58.09,58.09,57.92,58.04,123643.0,57.3692,57.3692,57.2013,57.3198,123643.0
2023-02-24 14:20:00,58.03,58.05,57.84,57.85,81970.0,57.3099,57.3297,57.1223,57.1321,81970.0
2023-02-24 14:30:00,57.86,57.9,57.77,57.84,60612.0,57.142,57.1815,57.0531,57.1223,60612.0
2023-02-24 14:40:00,57.84,58.05,57.75,58.02,84054.0,57.1223,57.3297,57.0334,57.3,84054.0
2023-02-24 14:50:00,58.01,58.3,58.01,58.26,102964.0,57.2902,57.5766,57.2902,57.5371,102964.0
2023-02-24 15:00:00,58.27,58.37,58.1,58.21,166122.0,57.5469,57.6457,57.379,57.4877,166122.0
2023-02-24 15:10:00,58.2,58.24,58.05,58.14,150123.0,57.4778,57.5173,57.3297,57.4186,150123.0
2023-02-24 15:20:00,58.15,58.2,57.98,58.04,171089.0,57.4284,57.4778,57.2605,57.3198,171089.0
2023-02-24 15:30:00,58.03,58.06,57.84,57.89,226955.0,57.3099,57.3395,57.1223,57.1717,226955.0
2023-02-24 15:40:00,57.89,58.05,57.87,58.03,210650.0,57.1717,57.3297,57.1519,57.3099,210650.0
2023-02-24 15:50:00,58.03,58.29,57.95,58.2,894267.0,57.3099,57.5667,57.2309,57.4778,894267.0
2023-02-27 09:30:00,59.19,59.56,58.81,58.87,563279.0,58.4555,58.8209,58.0802,58.1395,563279.0
2023-02-27 09:40:00,58.86,59.11,58.72,58.8,426979.0,58.1296,58.3765,57.9914,58.0704,426979.0
2023-02-27 09:50:00,58.82,59.0,58.73,58.91,172625.0,58.0901,58.2679,58.0012,58.179,172625.0
2023-02-27 10:00:00,58.91,59.01,58.64,58.87,179057.0,58.179,58.2778,57.9123,58.1395,179057.0
2023-02-27 10:10:00,58.86,58.89,58.51,58.63,189138.0,58.1296,58.1592,57.784,57.9025,189138.0
2023-02-27 10:20:00,58.63,58.72,58.38,58.41,188983.0,57.9025,57.9914,57.6556,57.6852,188983.0
2023-02-27 10:30:00,58.41,58.55,58.29,58.34,168584.0,57.6852,57.8235,57.5667,57.6161,168584.0
2023-02-27 10:40:00,58.34,58.35,58.11,58.34,207214.0,57.6161,57.6259,57.3889,57.6161,207214.0
2023-02-27 10:50:00,58.33,58.38,58.08,58.2,127343.0,57.6062,57.6556,57.3593,57.4778,127343.0
2023-02-27 11:00:00,58.22,58.49,58.17,58.47,104119.0,57.4976,57.7642,57.4482,57.7445,104119.0
2023-02-27 11:10:00,58.48,58.52,58.26,58.4,119470.0,57.7543,57.7938,57.5371,57.6753,119470.0
2023-02-27 11:20:00,58.42,58.45,58.22,58.34,77911.0,57.6951,57.7247,57.4976,57.6161,77911.0
2023-02-27 11:30:00,58.34,58.48,58.32,58.46,129440.0,57.6161,57.7543,57.5963,57.7346,129440.0
2023-02-27 11:40:00,58.46,58.46,58.26,58.32,77162.0,57.7346,57.7346,57.5371,57.5963,77162.0
2023-02-27 11:50:00,58.33,58.48,58.32,58.37,73769.0,57.6062,57.7543,57.5963,57.6457,73769.0
2023-02-27 12:00:00,58.37,58.44,58.3,58.34,59415.0,57.6457,57.7148,57.5766,57.6161,59415.0
2023-02-27 12:10:00,58.35,58.44,58.3,58.35,44934.0,57.6259,57.7148,57.5766,57.6259,44934.0
2023-02-27 12:20:00,58.36,58.36,58.21,58.35,52106.0,57.6358,57.6358,57.4877,57.6259,52106.0
2023-02-27 12:30:00,58.35,58.52,58.35,58.46,94001.0,57.6259,57.7938,57.6259,57.7346,94001.0
2023-02-27 12:40:00,58.46,58.51,58.38,58.51,89183.0,57.7346,57.784,57.6556,57.784,89183.0
2023-02-27 12:50:00,58.51,58.52,58.33,58.49,85552.0,57.784,57.7938,57.6062,57.7642,85552.0
2023-02-27 13:00:00,58.49,58.6,58.48,58.58,62297.0,57.7642,57.8728,57.7543,57.8531,62297.0
2023-02-27 13:10:00,58.59,58.6,58.42,58.43,82514.0,57.863,57.8728,57.6951,57.705,82514.0
2023-02-27 13:20:00,58.42,58.42,58.25,58.3,93070.0,57.6951,57.6951,57.5272,57.5766,93070.0
2023-02-27 13:30:00,58.3,58.39,58.24,58.3,93463.0,57.5766,57.6654,57.5173,57.5766,93463.0
2023-02-27 13:40:00,58.32,58.33,58.15,58.18,65967.0,57.5963,57.6062,57.4284,57.4581,65967.0
2023-02-27 13:50:00,58.19,58.38,58.19,58.37,77970.0,57.4679,57.6556,57.4679,57.6457,77970.0
2023-02-27 14:00:00,58.37,58.43,58.33,58.35,72568.0,57.6457,57.705,57.6062,57.6259,72568.0
2023-02-27 14:10:00,58.36,58.48,58.28,58.35,109851.0,57.6358,57.7543,57.5568,57.6259,109851.0
2023-02-27 14:20:00,58.36,58.43,58.33,58.41,79429.0,57.6358,57.705,57.6062,57.6852,79429.0
2023-02-27 14:30:00,58.39,58.4,58.27,58.3,105682.0,57.6654,57.6753,57.5469,57.5766,105682.0
2023-02-27 14:40:00,58.32,58.33,58.07,58.13,173365.0,57.5963,57.6062,57.3494,57.4087,173365.0
2023-02-27 14:50:00,58.12,58.16,58.08,58.13,123945.0,57.3988,57.4383,57.3593,57.4087,123945.0
2023-02-27 15:00:00,58.12,58.17,57.98,58.0,150215.0,57.3988,57.4482,57.2605,57.2803,150215.0
2023-02-27 15:10:00,57.99,58.06,57.93,58.03,149215.0,57.2704,57.3395,57.2112,57.3099,149215.0
2023-02-27 15:20:00,58.03,58.1,58.0,58.09,102386.0,57.3099,57.379,57.2803,57.3692,102386.0
2023-02-27 15:30:00,58.08,58.08,57.92,57.94,171903.0,57.3593,57.3593,57.2013,57.221,171903.0
2023-02-27 15:40:00,57.94,58.08,57.91,57.95,200982.0,57.221,57.3593,57.1914,57.2309,200982.0
2023-02-27 15:50:00,57.95,57.98,57.83,57.89,645313.0,57.2309,57.2605,57.1124,57.1717,645313.0
2023-02-28 09:30:00,57.63,58.15,57.4,57.9,507814.0,56.9149,57.4284,56.6877,57.1815,507814.0
2023-02-28 09:40:00,57.9,58.1,57.78,57.91,274715.0,57.1815,57.379,57.063,57.1914,274715.0
2023-02-28 09:50:00,57.89,58.29,57.85,58.02,254937.0,57.1717,57.5667,57.1321,57.3,254937.0
2023-02-28 10:00:00,58.02,58.19,57.97,58.09,175585.0,57.3,57.4679,57.2507,57.3692,175585.0
2023-02-28 10:10:00,58.08,58.18,57.89,58.02,210520.0,57.3593,57.4581,57.1717,57.3,210520.0
2023-02-28 10:20:00,58.01,58.09,57.73,57.75,162399.0,57.2902,57.3692,57.0136,57.0334,162399.0
2023-02-28 10:30:00,57.76,57.93,57.63,57.86,150910.0,57.0433,57.2112,56.9149,57.142,150910.0
2023-02-28 10:40:00,57.85,57.89,57.64,57.68,112109.0,57.1321,57.1717,56.9248,56.9643,112109.0
2023-02-28 10:50:00,57.67,57.81,57.45,57.79,147343.0,56.9544,57.0926,56.7371,57.0729,147343.0
2023-02-28 11:00:00,57.8,57.92,57.79,57.87,89547.0,57.0828,57.2013,57.0729,57.1519,89547.0
2023-02-28 11:10:00,57.87,58.0,57.84,57.92,91906.0,57.1519,57.2803,57.1223,57.2013,91906.0
2023-02-28 11:20:00,57.91,58.07,57.91,58.0,94421.0,57.1914,57.3494,57.1914,57.2803,94421.0
2023-02-28 11:30:00,58.0,58.05,57.87,57.95,81194.0,57.2803,57.3297,57.1519,57.2309,81194.0
2023-02-28 11:40:00,57.95,57.95,57.79,57.92,89952.0,57.2309,57.2309,57.0729,57.2013,89952.0
2023-02-28 11:50:00,57.93,57.99,57.86,57.95,62730.0,57.2112,57.2704,57.142,57.2309,62730.0
2023-02-28 12:00:00,57.95,58.14,57.94,58.12,89812.0,57.2309,57.4186,57.221,57.3988,89812.0
2023-02-28 12:10:00,58.11,58.15,58.04,58.06,57904.0,57.3889,57.4284,57.3198,57.3395,57904.0
2023-02-28 12:20:00,58.07,58.13,58.01,58.06,76297.0,57.3494,57.4087,57.2902,57.3395,76297.0
2023-02-28 12:30:00,58.07,58.13,58.03,58.03,73264.0,57.3494,57.4087,57.3099,57.3099,73264.0
2023-02-28 12:40:00,58.03,58.14,58.01,58.13,65827.0,57.3099,57.4186,57.2902,57.4087,65827.0
2023-02-28 12:50:00,58.13,58.31,58.11,58.26,84371.0,57.4087,57.5864,57.3889,57.5371,84371.0
2023-02-28 13:00:00,58.25,58.47,58.22,58.38,98547.0,57.5272,57.7445,57.4976,57.6556,98547.0
2023-02-28 13:10:00,58.38,58.46,58.25,58.27,70681.0,57.6556,57.7346,57.5272,57.5469,70681.0
2023-02-28 13:20:00,58.26,58.35,58.24,58.33,86502.0,57.5371,57.6259,57.5173,57.6062,86502.0
2023-02-28 13:30:00,58.33,58.47,58.17,58.45,108576.0,57.6062,57.7445,57.4482,57.7247,108576.0
2023-02-28 13:40:00,58.46,58.55,58.43,58.46,129590.0,57.7346,57.8235,57.705,57.7346,129590.0
2023-02-28 13:50:00,58.45,58.62,58.44,58.57,133130.0,57.7247,57.8926,57.7148,57.8432,133130.0
2023-02-28 14:00:00,58.57,58.62,58.49,58.55,147915.0,57.8432,57.8926,57.7642,57.8235,147915.0
2023-02-28 14:10:00,58.55,58.74,58.51,58.72,165210.0,57.8235,58.0111,57.784,57.9914,165210.0
2023-02-28 14:20:00,58.73,58.73,58.4,58.42,106100.0,58.0012,58.0012,57.6753,57.6951,106100.0
2023-02-28 14:30:00,58.42,58.51,58.35,58.49,99411.0,57.6951,57.784,57.6259,57.7642,99411.0
2023-02-28 14:40:00,58.49,58.57,58.44,58.52,121125.0,57.7642,57.8432,57.7148,57.7938,121125.0
2023-02-28 14:50:00,58.51,58.56,58.29,58.32,121943.0,57.784,57.8333,57.5667,57.5963,121943.0
2023-02-28 15:00:00,58.31,58.37,58.23,58.32,132345.0,57.5864,57.6457,57.5074,57.5963,132345.0
2023-02-28 15:10:00,58.29,58.34,58.21,58.29,108362.0,57.5667,57.6161,57.4877,57.5667,108362.0
2023-02-28 15:20:00,58.27,58.36,58.16,58.29,195132.0,57.5469,57.6358,57.4383,57.5667,195132.0
2023-02-28 15:30:00,58.29,58.29,58.1,58.13,243690.0,57.5667,57.5667,57.379,57.4087,243690.0
2023-02-28 15:40:00,58.13,58.15,57.99,58.0,283061.0,57.4087,57.4284,57.2704,57.2803,283061.0
2023-02-28 15:50:00,57.99,58.1,57.8,57.8,1107574.0,57.2704,57.379,57.0828,57.0828,1107574.0
2023-03-01 09:30:00,57.91,58.31,57.75,58.14,418910.0,57.1914,57.5864,57.0334,57.4186,418910.0
2023-03-01 09:40:00,58.13,58.3,57.99,58.18,370226.0,57.4087,57.5766,57.2704,57.4581,370226.0
2023-03-01 09:50:00,58.2,58.55,58.17,58.23,438533.0,57.4778,57.8235,57.4482,57.5074,438533.0
2023-03-01 10:00:00,58.27,58.46,57.74,57.78,366101.0,57.5469,57.7346,57.0235,57.063,366101.0
2023-03-01 10:10:00,57.78,57.78,57.36,57.37,235321.0,57.063,57.063,56.6482,56.6581,235321.0
2023-03-01 10:20:00,57.37,57.53,57.3,57.48,222018.0,56.6581,56.8161,56.589,56.7667,222018.0
2023-03-01 10:30:00,57.47,57.81,57.24,57.77,241196.0,56.7569,57.0926,56.5297,57.0531,241196.0
2023-03-01 10:40:00,57.78,57.99,57.75,57.9,142905.0,57.063,57.2704,57.0334,57.1815,142905.0
2023-03-01 10:50:00,57.9,57.9,57.65,57.77,104657.0,57.1815,57.1815,56.9346,57.0531,104657.0
2023-03-01 11:00:00,57.76,57.76,57.37,57.4,154326.0,57.0433,57.0433,56.6581,56.6877,154326.0
2023-03-01 11:10:00,57.39,57.44,57.32,57.38,108696.0,56.6779,56.7272,56.6087,56.668,108696.0
2023-03-01 11:20:00,57.4,57.61,57.35,57.54,108807.0,56.6877,56.8951,56.6384,56.826,108807.0
2023-03-01 11:30:00,57.54,57.63,57.5,57.56,92445.0,56.826,56.9149,56.7865,56.8457,92445.0
2023-03-01 11:40:00,57.56,57.9,57.56,57.87,127551.0,56.8457,57.1815,56.8457,57.1519,127551.0
2023-03-01 11:50:00,57.86,58.03,57.8,57.94,119021.0,57.142,57.3099,57.0828,57.221,119021.0
2023-03-01 12:00:00,57.93,58.09,57.89,58.09,117158.0,57.2112,57.3692,57.1717,57.3692,117158.0
2023-03-01 12:10:00,58.09,58.24,58.08,58.15,107866.0,57.3692,57.5173,57.3593,57.4284,107866.0
2023-03-01 12:20:00,58.15,58.39,58.12,58.25,139105.0,57.4284,57.6654,57.3988,57.5272,139105.0
2023-03-01 12:30:00,58.25,58.29,58.04,58.06,82097.0,57.5272,57.5667,57.3198,57.3395,82097.0
2023-03-01 12:40:00,58.05,58.21,58.04,58.13,74930.0,57.3297,57.4877,57.3198,57.4087,74930.0
2023-03-01 12:50:00,58.13,58.21,58.09,58.13,64342.0,57.4087,57.4877,57.3692,57.4087,64342.0
2023-03-01 13:00:00,58.14,58.15,58.05,58.08,65957.0,57.4186,57.4284,57.3297,57.3593,65957.0
2023-03-01 13:10:00,58.07,58.09,57.94,57.97,67809.0,57.3494,57.3692,57.221,57.2507,67809.0
2023-03-01 13:20:00,57.95,57.96,57.84,57.89,99652.0,57.2309,57.2408,57.1223,57.1717,99652.0
2023-03-01 13:30:00,57.87,57.88,57.7,57.78,112202.0,57.1519,57.1618,56.984,57.063,112202.0
2023-03-01 13:40:00,57.79,57.79,57.58,57.67,127452.0,57.0729,57.0729,56.8655,56.9544,127452.0
2023-03-01 13:50:00,57.68,57.71,57.6,57.67,65077.0,56.9643,56.9939,56.8853,56.9544,65077.0
2023-03-01 14:00:00,57.67,57.68,57.47,57.55,111963.0,56.9544,56.9643,56.7569,56.8359,111963.0
2023-03-01 14:10:00,57.55,57.69,57.55,57.58,91162.0,56.8359,56.9741,56.8359,56.8655,91162.0
2023-03-01 14:20:00,57.57,57.57,57.44,57.45,97451.0,56.8556,56.8556,56.7272,56.7371,97451.0
2023-03-01 14:30:00,57.45,57.54,57.43,57.53,98748.0,56.7371,56.826,56.7174,56.8161,98748.0
2023-03-01 14:40:00,57.52,57.52,57.36,57.37,119230.0,56.8062,56.8062,56.6482,56.6581,119230.0
2023-03-01 14:50:00,57.36,57.37,57.25,57.32,132729.0,56.6482,56.6581,56.5396,56.6087,132729.0
2023-03-01 15:00:00,57.32,57.45,57.28,57.43,120347.0,56.6087,56.7371,56.5692,56.7174,120347.0
2023-03-01 15:10:00,57.43,57.51,57.41,57.45,110103.0,56.7174,56.7964,56.6976,56.7371,110103.0
2023-03-01 15:20:00,57.45,57.49,57.22,57.27,191284.0,56.7371,56.7766,56.51,56.5593,191284.0
2023-03-01 15:30:00,57.27,57.45,57.24,57.33,154042.0,56.5593,56.7371,56.5297,56.6186,154042.0
2023-03-01 15:40:00,57.33,57.56,57.32,57.53,252921.0,56.6186,56.8457,56.6087,56.8161,252921.0
2023-03-01 15:50:00,57.52,57.57,57.3,57.35,762228.0,56.8062,56.8556,56.589,56.6384,762228.0
2023-03-02 09:30:00,55.44,56.04,55.39,55.91,959932.0,54.7521,55.3446,54.7027,55.2162,959932.0
2023-03-02 09:40:00,55.92,56.02,55.53,55.54,521331.0,55.2261,55.3249,54.8409,54.8508,521331.0
2023-03-02 09:50:00,55.55,55.79,55.3,55.34,530494.0,54.8607,55.0977,54.6138,54.6533,530494.0
2023-03-02 10:00:00,55.35,55.9,55.33,55.62,335281.0,54.6632,55.2063,54.6434,54.9298,335281.0
2023-03-02 10:10:00,55.63,55.73,55.35,55.37,463710.0,54.9397,55.0385,54.6632,54.6829,463710.0
2023-03-02 10:20:00,55.37,55.77,55.26,55.75,384625.0,54.6829,55.078,54.5743,55.0582,384625.0
2023-03-02 10:30:00,55.77,55.92,55.69,55.72,222358.0,55.078,55.2261,54.999,55.0286,222358.0
2023-03-02 10:40:00,55.74,55.76,55.49,55.53,207725.0,55.0483,55.0681,54.8014,54.8409,207725.0
2023-03-02 10:50:00,55.52,55.65,55.42,55.5,222226.0,54.8311,54.9594,54.7323,54.8113,222226.0
2023-03-02 11:00:00,55.5,55.52,55.09,55.11,428434.0,54.8113,54.8311,54.4064,54.4261,428434.0
2023-03-02 11:10:00,55.11,55.15,54.93,55.12,497656.0,54.4261,54.4657,54.2484,54.436,497656.0
2023-03-02 11:20:00,55.11,55.13,54.72,54.78,420890.0,54.4261,54.4459,54.041,54.1002,420890.0
2023-03-02 11:30:00,54.79,54.92,54.72,54.81,369244.0,54.1101,54.2385,54.041,54.1299,369244.0
2023-03-02 11:40:00,54.8,54.95,54.8,54.87,252254.0,54.12,54.2681,54.12,54.1891,252254.0
2023-03-02 11:50:00,54.87,55.06,54.85,55.03,253839.0,54.1891,54.3768,54.1694,54.3471,253839.0
2023-03-02 12:00:00,55.03,55.19,55.02,55.08,259224.0,54.3471,54.5052,54.3373,54.3965,259224.0
2023-03-02 12:10:00,55.08,55.14,54.96,54.97,125368.0,54.3965,54.4558,54.278,54.2879,125368.0
2023-03-02 12:20:00,54.98,55.04,54.9,54.94,114160.0,54.2978,54.357,54.2188,54.2583,114160.0
2023-03-02 12:30:00,54.95,55.1,54.91,54.96,96033.0,54.2681,54.4163,54.2286,54.278,96033.0
2023-03-02 12:40:00,54.95,55.06,54.91,54.94,109650.0,54.2681,54.3768,54.2286,54.2583,109650.0
2023-03-02 12:50:00,54.95,55.03,54.89,54.89,157238.0,54.2681,54.3471,54.2089,54.2089,157238.0
2023-03-02 13:00:00,54.89,54.95,54.82,54.92,140598.0,54.2089,54.2681,54.1397,54.2385,140598.0
2023-03-02 13:10:00,54.93,55.03,54.92,55.01,109715.0,54.2484,54.3471,54.2385,54.3274,109715.0
2023-03-02 13:20:00,55.01,55.02,54.84,54.86,200058.0,54.3274,54.3373,54.1595,54.1793,200058.0
2023-03-02 13:30:00,54.86,55.28,54.84,55.12,276772.0,54.1793,54.594,54.1595,54.436,276772.0
2023-03-02 13:40:00,55.13,55.25,55.01,55.19,390338.0,54.4459,54.5644,54.3274,54.5052,390338.0
2023-03-02 13:50:00,55.18,55.54,55.17,55.48,220853.0,54.4953,54.8508,54.4854,54.7916,220853.0
2023-03-02 14:00:00,55.49,55.83,55.49,55.62,374613.0,54.8014,55.1372,54.8014,54.9298,374613.0
2023-03-02 14:10:00,55.62,55.73,55.29,55.37,204053.0,54.9298,55.0385,54.6039,54.6829,204053.0
2023-03-02 14:20:00,55.38,55.68,55.28,55.63,227068.0,54.6928,54.9891,54.594,54.9397,227068.0
2023-03-02 14:30:00,55.63,55.68,55.49,55.56,140386.0,54.9397,54.9891,54.8014,54.8706,140386.0
2023-03-02 14:40:00,55.57,55.8,55.53,55.78,176177.0,54.8804,55.1076,54.8409,55.0878,176177.0
2023-03-02 14:50:00,55.8,56.06,55.75,56.04,365651.0,55.1076,55.3644,55.0582,55.3446,365651.0
2023-03-02 15:00:00,56.04,56.15,55.89,56.06,272729.0,55.3446,55.4532,55.1965,55.3644,272729.0
2023-03-02 15:10:00,56.07,56.32,56.05,56.24,226287.0,55.3742,55.6211,55.3545,55.5421,226287.0
2023-03-02 15:20:00,56.23,56.35,56.18,56.27,186521.0,55.5323,55.6508,55.4829,55.5718,186521.0
2023-03-02 15:30:00,56.27,56.69,56.24,56.64,424935.0,55.5718,55.9865,55.5421,55.9372,424935.0
2023-03-02 15:40:00,56.63,56.7,56.5,56.53,553264.0,55.9273,55.9964,55.7989,55.8285,553264.0
2023-03-02 15:50:00,56.51,56.51,56.21,56.44,870558.0,55.8088,55.8088,55.5125,55.7396,870558.0
2023-03-03 09:30:00,56.46,56.49,55.44,56.0,792719.0,55.7594,55.789,54.7521,55.3051,792719.0
2023-03-03 09:40:00,55.99,56.28,55.8,56.22,365027.0,55.2952,55.5816,55.1076,55.5224,365027.0
2023-03-03 09:50:00,56.23,56.56,56.23,56.4,344926.0,55.5323,55.8582,55.5323,55.7001,344926.0
2023-03-03 10:00:00,56.42,56.48,55.8,55.83,331321.0,55.7199,55.7791,55.1076,55.1372,331321.0
2023-03-03 10:10:00,55.81,56.12,55.76,56.09,314245.0,55.1175,55.4236,55.0681,55.394,314245.0
2023-03-03 10:20:00,56.09,56.19,55.97,56.15,215153.0,55.394,55.4927,55.2755,55.4532,215153.0
2023-03-03 10:30:00,56.15,56.25,56.02,56.19,232638.0,55.4532,55.552,55.3249,55.4927,232638.0
2023-03-03 10:40:00,56.19,56.44,56.16,56.25,303079.0,55.4927,55.7396,55.4631,55.552,303079.0
2023-03-03 10:50:00,56.24,56.24,55.74,55.79,282878.0,55.5421,55.5421,55.0483,55.0977,282878.0
2023-03-03 11:00:00,55.79,56.04,55.74,55.96,252821.0,55.0977,55.3446,55.0483,55.2656,252821.0
2023-03-03 11:10:00,55.96,56.09,55.87,56.07,200964.0,55.2656,55.394,55.1767,55.3742,200964.0
2023-03-03 11:20:00,56.08,56.18,56.01,56.07,173628.0,55.3841,55.4829,55.315,55.3742,173628.0
2023-03-03 11:30:00,56.07,56.18,56.02,56.1,240137.0,55.3742,55.4829,55.3249,55.4039,240137.0
2023-03-03 11:40:00,56.1,56.18,56.04,56.14,183895.0,55.4039,55.4829,55.3446,55.4434,183895.0
2023-03-03 11:50:00,56.13,56.31,56.11,56.27,370428.0,55.4335,55.6113,55.4137,55.5718,370428.0
2023-03-03 12:00:00,56.27,56.32,56.09,56.21,153012.0,55.5718,55.6211,55.394,55.5125,153012.0
2023-03-03 12:10:00,56.21,56.39,56.2,56.25,188381.0,55.5125,55.6903,55.5026,55.552,188381.0
2023-03-03 12:20:00,56.25,56.32,56.18,56.23,216304.0,55.552,55.6211,55.4829,55.5323,216304.0
2023-03-03 12:30:00,56.23,56.25,56.08,56.14,165551.0,55.5323,55.552,55.3841,55.4434,165551.0
2023-03-03 12:40:00,56.13,56.27,56.11,56.26,144197.0,55.4335,55.5718,55.4137,55.5619,144197.0
2023-03-03 12:50:00,56.25,56.42,56.22,56.41,204965.0,55.552,55.7199,55.5224,55.71,204965.0
2023-03-03 13:00:00,56.41,56.47,56.35,56.4,164057.0,55.71,55.7693,55.6508,55.7001,164057.0
2023-03-03 13:10:00,56.39,56.44,56.3,56.35,159265.0,55.6903,55.7396,55.6014,55.6508,159265.0
2023-03-03 13:20:00,56.36,56.42,56.32,56.39,122145.0,55.6606,55.7199,55.6211,55.6903,122145.0
2023-03-03 13:30:00,56.4,56.45,56.29,56.32,149383.0,55.7001,55.7495,55.5915,55.6211,149383.0
2023-03-03 13:40:00,56.33,56.35,56.26,56.35,150443.0,55.631,55.6508,55.5619,55.6508,150443.0
2023-03-03 13:50:00,56.35,56.37,56.3,56.33,121406.0,55.6508,55.6705,55.6014,55.631,121406.0
2023-03-03 14:00:00,56.33,56.5,56.3,56.45,141763.0,55.631,55.7989,55.6014,55.7495,141763.0
2023-03-03 14:10:00,56.44,56.48,56.4,56.45,204684.0,55.7396,55.7791,55.7001,55.7495,204684.0
2023-03-03 14:20:00,56.46,56.61,56.45,56.61,185173.0,55.7594,55.9075,55.7495,55.9075,185173.0
2023-03-03 14:30:00,56.6,56.68,56.56,56.57,116411.0,55.8977,55.9767,55.8582,55.868,116411.0
2023-03-03 14:40:00,56.57,56.7,56.56,56.69,122088.0,55.868,55.9964,55.8582,55.9865,122088.0
2023-03-03 14:50:00,56.7,56.74,56.61,56.72,161954.0,55.9964,56.0359,55.9075,56.0162,161954.0
2023-03-03 15:00:00,56.72,56.87,56.69,56.83,202233.0,56.0162,56.1643,55.9865,56.1248,202233.0
2023-03-03 15:10:00,56.82,56.84,56.66,56.69,258978.0,56.1149,56.1347,55.9569,55.9865,258978.0
2023-03-03 15:20:00,56.69,56.79,56.68,56.76,254860.0,55.9865,56.0853,55.9767,56.0557,254860.0
2023-03-03 15:30:00,56.76,56.85,56.7,56.78,246456.0,56.0557,56.1446,55.9964,56.0754,246456.0
2023-03-03 15:40:00,56.78,56.79,56.6,56.63,403935.0,56.0754,56.0853,55.8977,55.9273,403935.0
2023-03-03 15:50:00,56.63,56.79,56.55,56.78,915396.0,55.9273,56.0853,55.8483,56.0754,915396.0
2023-03-06 09:30:00,57.28,57.61,56.97,57.27,529645.0,56.5692,56.8951,56.2631,56.5593,529645.0
2023-03-06 09:40:00,57.26,57.5,57.1,57.13,292370.0,56.5495,56.7865,56.3915,56.4211,292370.0
2023-03-06 09:50:00,57.12,57.54,57.09,57.54,231279.0,56.4112,56.826,56.3816,56.826,231279.0
2023-03-06 10:00:00,57.55,57.78,57.32,57.72,366662.0,56.8359,57.063,56.6087,57.0038,366662.0
2023-03-06 10:10:00,57.72,58.24,57.72,58.21,356204.0,57.0038,57.5173,57.0038,57.4877,356204.0
2023-03-06 10:20:00,58.22,58.52,58.19,58.38,574679.0,57.4976,57.7938,57.4679,57.6556,574679.0
2023-03-06 10:30:00,58.38,58.43,58.02,58.07,283115.0,57.6556,57.705,57.3,57.3494,283115.0
2023-03-06 10:40:00,58.05,58.29,58.05,58.18,239760.0,57.3297,57.5667,57.3297,57.4581,239760.0
2023-03-06 10:50:00,58.19,58.23,58.03,58.21,161875.0,57.4679,57.5074,57.3099,57.4877,161875.0
2023-03-06 11:00:00,58.21,58.43,58.09,58.42,169310.0,57.4877,57.705,57.3692,57.6951,169310.0
2023-03-06 11:10:00,58.42,58.65,58.27,58.6,258494.0,57.6951,57.9222,57.5469,57.8728,258494.0
2023-03-06 11:20:00,58.59,58.6,58.03,58.1,364511.0,57.863,57.8728,57.3099,57.379,364511.0
2023-03-06 11:30:00,58.08,58.19,58.07,58.12,273291.0,57.3593,57.4679,57.3494,57.3988,273291.0
2023-03-06 11:40:00,58.1,58.1,57.79,57.8,300727.0,57.379,57.379,57.0729,57.0828,300727.0
2023-03-06 11:50:00,57.8,57.88,57.71,57.88,292128.0,57.0828,57.1618,56.9939,57.1618,292128.0
2023-03-06 12:00:00,57.87,57.89,57.61,57.71,197177.0,57.1519,57.1717,56.8951,56.9939,197177.0
2023-03-06 12:10:00,57.72,57.82,57.63,57.81,184859.0,57.0038,57.1025,56.9149,57.0926,184859.0
2023-03-06 12:20:00,57.81,57.88,57.59,57.6,186396.0,57.0926,57.1618,56.8754,56.8853,186396.0
2023-03-06 12:30:00,57.6,57.71,57.5,57.63,209349.0,56.8853,56.9939,56.7865,56.9149,209349.0
2023-03-06 12:40:00,57.63,57.68,57.39,57.4,210997.0,56.9149,56.9643,56.6779,56.6877,210997.0
2023-03-06 12:50:00,57.4,57.54,57.36,57.5,175292.0,56.6877,56.826,56.6482,56.7865,175292.0
2023-03-06 13:00:00,57.48,57.54,57.35,57.49,169873.0,56.7667,56.826,56.6384,56.7766,169873.0
2023-03-06 13:10:00,57.52,57.56,57.37,57.46,166530.0,56.8062,56.8457,56.6581,56.747,166530.0
2023-03-06 13:20:00,57.46,57.49,57.33,57.36,187664.0,56.747,56.7766,56.6186,56.6482,187664.0
2023-03-06 13:30:00,57.35,57.4,57.22,57.29,159120.0,56.6384,56.6877,56.51,56.5791,159120.0
2023-03-06 13:40:00,57.29,57.37,57.17,57.21,188572.0,56.5791,56.6581,56.4606,56.5001,188572.0
2023-03-06 13:50:00,57.22,57.26,57.06,57.08,303372.0,56.51,56.5495,56.352,56.3717,303372.0
2023-03-06 14:00:00,57.08,57.16,57.04,57.16,120137.0,56.3717,56.4507,56.3322,56.4507,120137.0
2023-03-06 14:10:00,57.16,57.27,57.03,57.04,131805.0,56.4507,56.5593,56.3223,56.3322,131805.0
2023-03-06 14:20:00,57.03,57.08,56.96,57.05,148668.0,56.3223,56.3717,56.2532,56.3421,148668.0
2023-03-06 14:30:00,57.04,57.07,56.9,56.95,138391.0,56.3322,56.3618,56.1939,56.2433,138391.0
2023-03-06 14:40:00,56.94,57.03,56.89,56.94,183682.0,56.2334,56.3223,56.1841,56.2334,183682.0
2023-03-06 14:50:00,56.93,57.1,56.92,57.06,182548.0,56.2236,56.3915,56.2137,56.352,182548.0
2023-03-06 15:00:00,57.07,57.07,56.86,56.96,187031.0,56.3618,56.3618,56.1544,56.2532,187031.0
2023-03-06 15:10:00,56.95,56.98,56.68,56.81,269908.0,56.2433,56.2729,55.9767,56.1051,269908.0
2023-03-06 15:20:00,56.81,56.83,56.58,56.59,277483.0,56.1051,56.1248,55.8779,55.8878,277483.0
2023-03-06 15:30:00,56.6,56.71,56.54,56.6,323152.0,55.8977,56.0063,55.8384,55.8977,323152.0
2023-03-06 15:40:00,56.6,56.7,56.54,56.65,392007.0,55.8977,55.9964,55.8384,55.947,392007.0
2023-03-06 15:50:00,56.66,56.88,56.56,56.84,1146737.0,55.9569,56.1742,55.8582,56.1347,1146737.0
2023-03-07 09:30:00,56.5,56.73,56.36,56.52,333635.0,55.7989,56.026,55.6606,55.8187,333635.0
2023-03-07 09:40:00,56.52,56.56,56.21,56.33,321412.0,55.8187,55.8582,55.5125,55.631,321412.0
2023-03-07 09:50:00,56.33,56.47,56.19,56.23,248943.0,55.631,55.7693,55.4927,55.5323,248943.0
2023-03-07 10:00:00,56.23,56.23,55.32,55.38,584867.0,55.5323,55.5323,54.6335,54.6928,584867.0
2023-03-07 10:10:00,55.38,55.57,55.31,55.47,464338.0,54.6928,54.8804,54.6237,54.7817,464338.0
2023-03-07 10:20:00,55.48,56.03,55.46,55.65,459016.0,54.7916,55.3347,54.7718,54.9594,459016.0
2023-03-07 10:30:00,55.64,56.12,55.6,55.89,236000.0,54.9496,55.4236,54.9101,55.1965,236000.0
2023-03-07 10:40:00,55.89,55.93,55.62,55.75,239726.0,55.1965,55.236,54.9298,55.0582,239726.0
2023-03-07 10:50:00,55.74,55.77,55.36,55.36,259911.0,55.0483,55.078,54.673,54.673,259911.0
2023-03-07 11:00:00,55.37,55.62,55.35,55.59,247065.0,54.6829,54.9298,54.6632,54.9002,247065.0
2023-03-07 11:10:00,55.58,55.75,55.51,55.57,204816.0,54.8903,55.0582,54.8212,54.8804,204816.0
2023-03-07 11:20:00,55.58,55.65,55.41,55.56,268274.0,54.8903,54.9594,54.7224,54.8706,268274.0
2023-03-07 11:30:00,55.55,55.65,55.49,55.55,232578.0,54.8607,54.9594,54.8014,54.8607,232578.0
2023-03-07 11:40:00,55.55,55.82,55.5,55.81,182093.0,54.8607,55.1273,54.8113,55.1175,182093.0
2023-03-07 11:50:00,55.81,55.84,55.56,55.61,230096.0,55.1175,55.1471,54.8706,54.9199,230096.0
2023-03-07 12:00:00,55.61,55.85,55.6,55.81,138275.0,54.9199,55.157,54.9101,55.1175,138275.0
2023-03-07 12:10:00,55.82,55.95,55.78,55.93,233380.0,55.1273,55.2557,55.0878,55.236,233380.0
2023-03-07 12:20:00,55.94,56.34,55.94,56.13,263005.0,55.2458,55.6409,55.2458,55.4335,263005.0
2023-03-07 12:30:00,56.13,56.33,56.08,56.13,169935.0,55.4335,55.631,55.3841,55.4335,169935.0
2023-03-07 12:40:00,56.13,56.35,56.09,56.34,198231.0,55.4335,55.6508,55.394,55.6409,198231.0
2023-03-07 12:50:00,56.33,56.42,56.12,56.13,222438.0,55.631,55.7199,55.4236,55.4335,222438.0
2023-03-07 13:00:00,56.12,56.27,55.86,55.95,233199.0,55.4236,55.5718,55.1668,55.2557,233199.0
2023-03-07 13:10:00,55.95,56.03,55.9,55.93,155105.0,55.2557,55.3347,55.2063,55.236,155105.0
2023-03-07 13:20:00,55.93,55.96,55.83,55.89,115110.0,55.236,55.2656,55.1372,55.1965,115110.0
2023-03-07 13:30:00,55.88,55.96,55.77,55.78,138335.0,55.1866,55.2656,55.078,55.0878,138335.0
2023-03-07 13:40:00,55.77,55.78,55.56,55.61,180290.0,55.078,55.0878,54.8706,54.9199,180290.0
2023-03-07 13:50:00,55.61,55.69,55.55,55.57,123351.0,54.9199,54.999,54.8607,54.8804,123351.0
2023-03-07 14:00:00,55.57,55.69,55.55,55.66,113932.0,54.8804,54.999,54.8607,54.9693,113932.0
2023-03-07 14:10:00,55.65,55.78,55.61,55.63,137722.0,54.9594,55.0878,54.9199,54.9397,137722.0
2023-03-07 14:20:00,55.63,55.66,55.52,55.6,143917.0,54.9397,54.9693,54.8311,54.9101,143917.0
2023-03-07 14:30:00,55.6,55.62,55.52,55.57,163917.0,54.9101,54.9298,54.8311,54.8804,163917.0
2023-03-07 14:40:00,55.57,55.58,55.48,55.55,157458.0,54.8804,54.8903,54.7916,54.8607,157458.0
2023-03-07 14:50:00,55.54,55.56,55.45,55.5,114950.0,54.8508,54.8706,54.7619,54.8113,114950.0
2023-03-07 15:00:00,55.48,55.6,55.46,55.47,157439.0,54.7916,54.9101,54.7718,54.7817,157439.0
2023-03-07 15:10:00,55.48,55.58,55.44,55.53,172505.0,54.7916,54.8903,54.7521,54.8409,172505.0
2023-03-07 15:20:00,55.51,55.52,55.34,55.36,150975.0,54.8212,54.8311,54.6533,54.673,150975.0
2023-03-07 15:30:00,55.36,55.67,55.35,55.61,286207.0,54.673,54.9792,54.6632,54.9199,286207.0
2023-03-07 15:40:00,55.62,55.65,55.53,55.59,253071.0,54.9298,54.9594,54.8409,54.9002,253071.0
2023-03-07 15:50:00,55.59,55.7,55.52,55.59,979623.0,54.9002,55.0088,54.8311,54.9002,979623.0
2023-03-08 09:30:00,55.84,55.92,55.35,55.54,468086.0,55.1471,55.2261,54.6632,54.8508,468086.0
2023-03-08 09:40:00,55.56,55.7,55.45,55.69,276086.0,54.8706,55.0088,54.7619,54.999,276086.0
2023-03-08 09:50:00,55.68,55.84,55.58,55.82,177708.0,54.9891,55.1471,54.8903,55.1273,177708.0
2023-03-08 10:00:00,55.83,55.86,55.4,55.68,250006.0,55.1372,55.1668,54.7126,54.9891,250006.0
2023-03-08 10:10:00,55.66,55.88,55.66,55.77,241295.0,54.9693,55.1866,54.9693,55.078,241295.0
2023-03-08 10:20:00,55.78,56.08,55.62,55.92,258966.0,55.0878,55.3841,54.9298,55.2261,258966.0
2023-03-08 10:30:00,55.92,56.24,55.83,56.16,198897.0,55.2261,55.5421,55.1372,55.4631,198897.0
2023-03-08 10:40:00,56.17,56.3,56.08,56.09,196017.0,55.473,55.6014,55.3841,55.394,196017.0
2023-03-08 10:50:00,56.09,56.16,55.99,56.02,148258.0,55.394,55.4631,55.2952,55.3249,148258.0
2023-03-08 11:00:00,56.02,56.3,55.98,56.23,113781.0,55.3249,55.6014,55.2854,55.5323,113781.0
2023-03-08 11:10:00,56.23,56.3,56.12,56.16,98413.0,55.5323,55.6014,55.4236,55.4631,98413.0
2023-03-08 11:20:00,56.16,56.25,56.02,56.07,127830.0,55.4631,55.552,55.3249,55.3742,127830.0
2023-03-08 11:30:00,56.09,56.1,55.86,55.98,149156.0,55.394,55.4039,55.1668,55.2854,149156.0
2023-03-08 11:40:00,55.97,56.19,55.95,56.14,222348.0,55.2755,55.4927,55.2557,55.4434,222348.0
2023-03-08 11:50:00,56.15,56.21,56.09,56.21,148474.0,55.4532,55.5125,55.394,55.5125,148474.0
2023-03-08 12:00:00,56.22,56.24,55.98,56.01,127760.0,55.5224,55.5421,55.2854,55.315,127760.0
2023-03-08 12:10:00,56.01,56.06,55.9,55.99,90393.0,55.315,55.3644,55.2063,55.2952,90393.0
2023-03-08 12:20:00,56.0,56.01,55.88,55.97,133004.0,55.3051,55.315,55.1866,55.2755,133004.0
2023-03-08 12:30:00,55.97,56.2,55.8,56.14,150145.0,55.2755,55.5026,55.1076,55.4434,150145.0
2023-03-08 12:40:00,56.14,56.28,56.14,56.24,100865.0,55.4434,55.5816,55.4434,55.5421,100865.0
2023-03-08 12:50:00,56.25,56.26,56.14,56.19,103143.0,55.552,55.5619,55.4434,55.4927,103143.0
2023-03-08 13:00:00,56.2,56.3,56.15,56.24,182908.0,55.5026,55.6014,55.4532,55.5421,182908.0
2023-03-08 13:10:00,56.23,56.28,56.17,56.27,116551.0,55.5323,55.5816,55.473,55.5718,116551.0
2023-03-08 13:20:00,56.27,56.41,56.22,56.32,133798.0,55.5718,55.71,55.5224,55.6211,133798.0
2023-03-08 13:30:00,56.31,56.45,56.27,56.42,233921.0,55.6113,55.7495,55.5718,55.7199,233921.0
2023-03-08 13:40:00,56.42,56.47,56.28,56.4,197882.0,55.7199,55.7693,55.5816,55.7001,197882.0
2023-03-08 13:50:00,56.38,56.53,56.33,56.4,171986.0,55.6804,55.8285,55.631,55.7001,171986.0
2023-03-08 14:00:00,56.41,56.43,56.25,56.34,117063.0,55.71,55.7298,55.552,55.6409,117063.0
2023-03-08 14:10:00,56.35,56.4,56.24,56.33,136483.0,55.6508,55.7001,55.5421,55.631,136483.0
2023-03-08 14:20:00,56.33,56.46,56.27,56.27,266998.0,55.631,55.7594,55.5718,55.5718,266998.0
2023-03-08 14:30:00,56.27,56.34,56.25,56.31,162701.0,55.5718,55.6409,55.552,55.6113,162701.0
2023-03-08 14:40:00,56.3,56.38,56.24,56.36,134442.0,55.6014,55.6804,55.5421,55.6606,134442.0
2023-03-08 14:50:00,56.36,56.39,56.25,56.26,123461.0,55.6606,55.6903,55.552,55.5619,123461.0
2023-03-08 15:00:00,56.26,56.31,56.19,56.27,160897.0,55.5619,55.6113,55.4927,55.5718,160897.0
2023-03-08 15:10:00,56.27,56.3,56.22,56.26,154604.0,55.5718,55.6014,55.5224,55.5619,154604.0
2023-03-08 15:20:00,56.26,56.48,56.25,56.48,262447.0,55.5619,55.7791,55.552,55.7791,262447.0
2023-03-08 15:30:00,56.48,56.67,56.42,56.64,244267.0,55.7791,55.9668,55.7199,55.9372,244267.0
2023-03-08 15:40:00,56.65,56.9,56.61,56.82,391428.0,55.947,56.1939,55.9075,56.1149,391428.0
2023-03-08 15:50:00,56.82,56.92,56.73,56.91,1086895.0,56.1149,56.2137,56.026,56.2038,1086895.0
2023-03-09 09:30:00,56.65,56.65,56.34,56.49,461917.0,55.947,55.947,55.6409,55.789,461917.0
2023-03-09 09:40:00,56.49,56.68,56.26,56.67,280430.0,55.789,55.9767,55.5619,55.9668,280430.0
2023-03-09 09:50:00,56.69,57.06,56.67,57.04,232879.0,55.9865,56.352,55.9668,56.3322,232879.0
2023-03-09 10:00:00,57.04,57.31,57.04,57.3,222476.0,56.3322,56.5988,56.3322,56.589,222476.0
2023-03-09 10:10:00,57.29,57.34,56.91,56.91,235763.0,56.5791,56.6285,56.2038,56.2038,235763.0
2023-03-09 10:20:00,56.93,57.23,56.91,57.21,150689.0,56.2236,56.5198,56.2038,56.5001,150689.0
2023-03-09 10:30:00,57.23,57.55,57.16,57.55,215019.0,56.5198,56.8359,56.4507,56.8359,215019.0
2023-03-09 10:40:00,57.55,57.56,57.26,57.34,229320.0,56.8359,56.8457,56.5495,56.6285,229320.0
2023-03-09 10:50:00,57.33,57.37,57.05,57.05,143756.0,56.6186,56.6581,56.3421,56.3421,143756.0
2023-03-09 11:00:00,57.05,57.12,56.96,57.08,126498.0,56.3421,56.4112,56.2532,56.3717,126498.0
2023-03-09 11:10:00,57.08,57.24,57.08,57.19,80479.0,56.3717,56.5297,56.3717,56.4803,80479.0
2023-03-09 11:20:00,57.17,57.22,56.92,57.05,114022.0,56.4606,56.51,56.2137,56.3421,114022.0
2023-03-09 11:30:00,57.05,57.12,57.02,57.06,149562.0,56.3421,56.4112,56.3124,56.352,149562.0
2023-03-09 11:40:00,57.07,57.11,56.99,57.1,130088.0,56.3618,56.4013,56.2828,56.3915,130088.0
2023-03-09 11:50:00,57.1,57.12,56.85,56.86,107622.0,56.3915,56.4112,56.1446,56.1544,107622.0
2023-03-09 12:00:00,56.85,56.87,56.56,56.8,213971.0,56.1446,56.1643,55.8582,56.0952,213971.0
2023-03-09 12:10:00,56.81,56.92,56.8,56.88,83227.0,56.1051,56.2137,56.0952,56.1742,83227.0
2023-03-09 12:20:00,56.89,57.04,56.84,57.0,70248.0,56.1841,56.3322,56.1347,56.2927,70248.0
2023-03-09 12:30:00,57.0,57.04,56.85,56.86,77148.0,56.2927,56.3322,56.1446,56.1544,77148.0
2023-03-09 12:40:00,56.86,56.89,56.66,56.68,77291.0,56.1544,56.1841,55.9569,55.9767,77291.0
2023-03-09 12:50:00,56.67,56.78,56.64,56.76,71336.0,55.9668,56.0754,55.9372,56.0557,71336.0
2023-03-09 13:00:00,56.75,56.85,56.72,56.76,106858.0,56.0458,56.1446,56.0162,56.0557,106858.0
2023-03-09 13:10:00,56.73,56.74,56.52,56.56,107634.0,56.026,56.0359,55.8187,55.8582,107634.0
2023-03-09 13:20:00,56.57,56.65,56.35,56.39,115474.0,55.868,55.947,55.6508,55.6903,115474.0
2023-03-09 13:30:00,56.38,56.42,56.29,56.3,109064.0,55.6804,55.7199,55.5915,55.6014,109064.0
2023-03-09 13:40:00,56.3,56.46,56.18,56.19,119997.0,55.6014,55.7594,55.4829,55.4927,119997.0
2023-03-09 13:50:00,56.19,56.24,56.09,56.23,84364.0,55.4927,55.5421,55.394,55.5323,84364.0
2023-03-09 14:00:00,56.22,56.24,56.03,56.12,126922.0,55.5224,55.5421,55.3347,55.4236,126922.0
2023-03-09 14:10:00,56.11,56.21,56.06,56.15,100768.0,55.4137,55.5125,55.3644,55.4532,100768.0
2023-03-09 14:20:00,56.17,56.32,56.15,56.23,84833.0,55.473,55.6211,55.4532,55.5323,84833.0
2023-03-09 14:30:00,56.23,56.35,56.12,56.32,165802.0,55.5323,55.6508,55.4236,55.6211,165802.0
2023-03-09 14:40:00,56.33,56.46,56.23,56.26,118285.0,55.631,55.7594,55.5323,55.5619,118285.0
2023-03-09 14:50:00,56.26,56.31,56.18,56.23,97710.0,55.5619,55.6113,55.4829,55.5323,97710.0
2023-03-09 15:00:00,56.24,56.3,55.99,56.05,138434.0,55.5421,55.6014,55.2952,55.3545,138434.0
2023-03-09 15:10:00,56.04,56.09,55.74,55.75,149022.0,55.3446,55.394,55.0483,55.0582,149022.0
2023-03-09 15:20:00,55.75,55.88,55.63,55.72,121504.0,55.0582,55.1866,54.9397,55.0286,121504.0
2023-03-09 15:30:00,55.72,55.97,55.67,55.81,220952.0,55.0286,55.2755,54.9792,55.1175,220952.0
2023-03-09 15:40:00,55.81,55.84,55.63,55.82,268890.0,55.1175,55.1471,54.9397,55.1273,268890.0
2023-03-09 15:50:00,55.81,55.99,55.54,55.59,963540.0,55.1175,55.2952,54.8508,54.9002,963540.0
2023-03-10 09:30:00,55.76,55.81,55.2,55.35,361833.0,55.0681,55.1175,54.515,54.6632,361833.0
2023-03-10 09:40:00,55.34,55.42,55.0,55.3,470431.0,54.6533,54.7323,54.3175,54.6138,470431.0
2023-03-10 09:50:00,55.32,55.65,55.03,55.44,442107.0,54.6335,54.9594,54.3471,54.7521,442107.0
2023-03-10 10:00:00,55.45,55.86,55.39,55.66,564214.0,54.7619,55.1668,54.7027,54.9693,564214.0
2023-03-10 10:10:00,55.66,55.69,55.26,55.33,289766.0,54.9693,54.999,54.5743,54.6434,289766.0
2023-03-10 10:20:00,55.32,55.74,55.31,55.69,250429.0,54.6335,55.0483,54.6237,54.999,250429.0
2023-03-10 10:30:00,55.69,55.86,55.54,55.81,406269.0,54.999,55.1668,54.8508,55.1175,406269.0
2023-03-10 10:40:00,55.81,55.92,55.31,55.41,163432.0,55.1175,55.2261,54.6237,54.7224,163432.0
2023-03-10 10:50:00,55.38,55.92,55.29,55.9,297869.0,54.6928,55.2261,54.6039,55.2063,297869.0
2023-03-10 11:00:00,55.89,55.9,55.71,55.86,183003.0,55.1965,55.2063,55.0187,55.1668,183003.0
2023-03-10 11:10:00,55.85,55.93,55.54,55.7,223690.0,55.157,55.236,54.8508,55.0088,223690.0
2023-03-10 11:20:00,55.68,56.22,55.68,56.19,229976.0,54.9891,55.5224,54.9891,55.4927,229976.0
2023-03-10 11:30:00,56.18,56.51,56.17,56.43,329903.0,55.4829,55.8088,55.473,55.7298,329903.0
2023-03-10 11:40:00,56.44,56.46,56.05,56.15,283453.0,55.7396,55.7594,55.3545,55.4532,283453.0
2023-03-10 11:50:00,56.13,56.13,55.72,55.74,170622.0,55.4335,55.4335,55.0286,55.0483,170622.0
2023-03-10 12:00:00,55.73,55.85,55.46,55.47,157401.0,55.0385,55.157,54.7718,54.7817,157401.0
2023-03-10 12:10:00,55.45,55.67,55.42,55.54,124830.0,54.7619,54.9792,54.7323,54.8508,124830.0
2023-03-10 12:20:00,55.52,55.66,55.45,55.55,121791.0,54.8311,54.9693,54.7619,54.8607,121791.0
2023-03-10 12:30:00,55.56,55.86,55.51,55.77,129353.0,54.8706,55.1668,54.8212,55.078,129353.0
2023-03-10 12:40:00,55.74,55.78,55.47,55.48,132002.0,55.0483,55.0878,54.7817,54.7916,132002.0
2023-03-10 12:50:00,55.48,55.51,55.2,55.23,161010.0,54.7916,54.8212,54.515,54.5447,161010.0
2023-03-10 13:00:00,55.24,55.38,55.17,55.24,191228.0,54.5545,54.6928,54.4854,54.5545,191228.0
2023-03-10 13:10:00,55.24,55.26,55.06,55.09,181160.0,54.5545,54.5743,54.3768,54.4064,181160.0
2023-03-10 13:20:00,55.08,55.13,54.88,54.97,272956.0,54.3965,54.4459,54.199,54.2879,272956.0
2023-03-10 13:30:00,54.95,54.99,54.75,54.82,234652.0,54.2681,54.3076,54.0706,54.1397,234652.0
2023-03-10 13:40:00,54.82,54.83,54.58,54.62,151981.0,54.1397,54.1496,53.9027,53.9422,151981.0
2023-03-10 13:50:00,54.62,54.65,54.53,54.57,154682.0,53.9422,53.9719,53.8533,53.8928,154682.0
2023-03-10 14:00:00,54.56,55.04,54.56,55.03,214275.0,53.883,54.357,53.883,54.3471,214275.0
2023-03-10 14:10:00,55.03,55.16,54.7,54.83,240205.0,54.3471,54.4755,54.0212,54.1496,240205.0
2023-03-10 14:20:00,54.83,54.87,54.6,54.65,126605.0,54.1496,54.1891,53.9225,53.9719,126605.0
2023-03-10 14:30:00,54.63,55.04,54.63,54.98,177112.0,53.9521,54.357,53.9521,54.2978,177112.0
2023-03-10 14:40:00,54.98,55.14,54.9,55.12,188478.0,54.2978,54.4558,54.2188,54.436,188478.0
2023-03-10 14:50:00,55.1,55.11,54.82,54.95,168163.0,54.4163,54.4261,54.1397,54.2681,168163.0
2023-03-10 15:00:00,54.95,55.01,54.81,54.98,193965.0,54.2681,54.3274,54.1299,54.2978,193965.0
2023-03-10 15:10:00,54.98,55.13,54.81,54.82,189164.0,54.2978,54.4459,54.1299,54.1397,189164.0
2023-03-10 15:20:00,54.82,55.06,54.76,55.01,164851.0,54.1397,54.3768,54.0805,54.3274,164851.0
2023-03-10 15:30:00,55.01,55.01,54.77,54.78,163634.0,54.3274,54.3274,54.0904,54.1002,163634.0
2023-03-10 15:40:00,54.78,54.79,54.68,54.73,252129.0,54.1002,54.1101,54.0015,54.0509,252129.0
2023-03-10 15:50:00,54.73,54.99,54.72,54.93,859380.0,54.0509,54.3076,54.041,54.2484,859380.0
2023-03-13 09:30:00,54.04,54.1,52.84,53.17,949249.0,53.3694,53.4287,52.1843,52.5102,949249.0
2023-03-13 09:40:00,53.2,53.43,52.76,53.36,576625.0,52.5398,52.767,52.1053,52.6979,576625.0
2023-03-13 09:50:00,53.36,53.71,53.06,53.51,429924.0,52.6979,53.0435,52.4016,52.846,429924.0
2023-03-13 10:00:00,53.48,53.64,53.07,53.6,356994.0,52.8164,52.9744,52.4115,52.9349,356994.0
2023-03-13 10:10:00,53.59,53.72,53.18,53.26,255269.0,52.925,53.0534,52.5201,52.5991,255269.0
2023-03-13 10:20:00,53.26,53.47,53.04,53.09,264100.0,52.5991,52.8065,52.3818,52.4312,264100.0
2023-03-13 10:30:00,53.1,53.58,53.09,53.32,275155.0,52.4411,52.9151,52.4312,52.6584,275155.0
2023-03-13 10:40:00,53.32,53.38,52.99,53.17,306844.0,52.6584,52.7176,52.3325,52.5102,306844.0
2023-03-13 10:50:00,53.18,53.34,52.88,53.27,370837.0,52.5201,52.6781,52.2238,52.609,370837.0
2023-03-13 11:00:00,53.29,53.47,53.14,53.25,392083.0,52.6287,52.8065,52.4806,52.5892,392083.0
2023-03-13 11:10:00,53.24,53.88,53.21,53.78,303970.0,52.5794,53.2114,52.5497,53.1127,303970.0
2023-03-13 11:20:00,53.8,54.14,53.71,54.13,603140.0,53.1324,53.4682,53.0435,53.4583,603140.0
2023-03-13 11:30:00,54.11,54.21,53.82,53.93,286048.0,53.4386,53.5373,53.1522,53.2608,286048.0
2023-03-13 11:40:00,53.94,54.4,53.94,54.36,236752.0,53.2707,53.725,53.2707,53.6855,236752.0
2023-03-13 11:50:00,54.34,54.36,53.89,54.16,182528.0,53.6657,53.6855,53.2213,53.4879,182528.0
2023-03-13 12:00:00,54.17,54.42,53.98,54.34,167354.0,53.4978,53.7447,53.3102,53.6657,167354.0
2023-03-13 12:10:00,54.32,54.32,53.88,53.92,168783.0,53.646,53.646,53.2114,53.2509,168783.0
2023-03-13 12:20:00,53.93,54.08,53.66,53.8,192408.0,53.2608,53.4089,52.9941,53.1324,192408.0
2023-03-13 12:30:00,53.79,53.85,53.61,53.72,212893.0,53.1225,53.1818,52.9448,53.0534,212893.0
2023-03-13 12:40:00,53.72,54.04,53.56,53.56,184870.0,53.0534,53.3694,52.8954,52.8954,184870.0
2023-03-13 12:50:00,53.55,53.66,53.43,53.59,425065.0,52.8855,52.9941,52.767,52.925,425065.0
2023-03-13 13:00:00,53.59,53.65,53.26,53.41,332096.0,52.925,52.9843,52.5991,52.7472,332096.0
2023-03-13 13:10:00,53.41,53.68,53.25,53.51,274762.0,52.7472,53.0139,52.5892,52.846,274762.0
2023-03-13 13:20:00,53.49,53.56,53.34,53.5,281945.0,52.8263,52.8954,52.6781,52.8361,281945.0
2023-03-13 13:30:00,53.49,53.76,53.3,53.68,198593.0,52.8263,53.0929,52.6386,53.0139,198593.0
2023-03-13 13:40:00,53.67,53.73,53.5,53.51,179499.0,53.004,53.0633,52.8361,52.846,179499.0
2023-03-13 13:50:00,53.5,53.75,53.47,53.68,139384.0,52.8361,53.083,52.8065,53.0139,139384.0
2023-03-13 14:00:00,53.69,53.99,53.68,53.86,123485.0,53.0238,53.32,53.0139,53.1917,123485.0
2023-03-13 14:10:00,53.85,54.22,53.84,54.13,151481.0,53.1818,53.5472,53.1719,53.4583,151481.0
2023-03-13 14:20:00,54.12,54.32,54.06,54.21,138471.0,53.4484,53.646,53.3892,53.5373,138471.0
2023-03-13 14:30:00,54.21,54.48,54.04,54.11,174555.0,53.5373,53.804,53.3694,53.4386,174555.0
2023-03-13 14:40:00,54.12,54.24,53.93,54.04,152080.0,53.4484,53.5669,53.2608,53.3694,152080.0
2023-03-13 14:50:00,54.03,54.21,54.03,54.14,102391.0,53.3596,53.5373,53.3596,53.4682,102391.0
2023-03-13 15:00:00,54.14,54.23,53.96,54.11,186062.0,53.4682,53.5571,53.2904,53.4386,186062.0
2023-03-13 15:10:00,54.11,54.47,54.11,54.34,246888.0,53.4386,53.7941,53.4386,53.6657,246888.0
2023-03-13 15:20:00,54.34,54.35,53.99,54.1,263376.0,53.6657,53.6756,53.32,53.4287,263376.0
2023-03-13 15:30:00,54.1,54.36,54.03,54.34,341317.0,53.4287,53.6855,53.3596,53.6657,341317.0
2023-03-13 15:40:00,54.35,54.55,54.29,54.35,392946.0,53.6756,53.8731,53.6163,53.6756,392946.0
2023-03-13 15:50:00,54.34,54.34,53.89,53.89,998841.0,53.6657,53.6657,53.2213,53.2213,998841.0
2023-03-14 09:30:00,54.86,55.16,54.78,54.91,354074.0,54.1793,54.4755,54.1002,54.2286,354074.0
2023-03-14 09:40:00,54.88,55.41,54.79,55.27,525349.0,54.199,54.7224,54.1101,54.5842,525349.0
2023-03-14 09:50:00,55.23,55.33,54.87,55.14,219424.0,54.5447,54.6434,54.1891,54.4558,219424.0
2023-03-14 10:00:00,55.13,55.31,54.93,54.98,221687.0,54.4459,54.6237,54.2484,54.2978,221687.0
2023-03-14 10:10:00,54.97,55.06,54.78,54.9,215284.0,54.2879,54.3768,54.1002,54.2188,215284.0
2023-03-14 10:20:00,54.89,55.14,54.78,55.14,289751.0,54.2089,54.4558,54.1002,54.4558,289751.0
2023-03-14 10:30:00,55.13,55.27,54.98,55.09,341548.0,54.4459,54.5842,54.2978,54.4064,341548.0
2023-03-14 10:40:00,55.09,55.31,55.07,55.21,237868.0,54.4064,54.6237,54.3866,54.5249,237868.0
2023-03-14 10:50:00,55.2,55.22,54.72,54.75,171558.0,54.515,54.5348,54.041,54.0706,171558.0
2023-03-14 11:00:00,54.76,54.84,54.7,54.83,303931.0,54.0805,54.1595,54.0212,54.1496,303931.0
2023-03-14 11:10:00,54.81,55.14,54.77,55.13,255855.0,54.1299,54.4558,54.0904,54.4459,255855.0
2023-03-14 11:20:00,55.13,55.25,55.02,55.23,145163.0,54.4459,54.5644,54.3373,54.5447,145163.0
2023-03-14 11:30:00,55.23,55.29,55.13,55.26,136802.0,54.5447,54.6039,54.4459,54.5743,136802.0
2023-03-14 11:40:00,55.27,55.4,55.23,55.29,226173.0,54.5842,54.7126,54.5447,54.6039,226173.0
2023-03-14 11:50:00,55.3,55.42,55.22,55.24,133386.0,54.6138,54.7323,54.5348,54.5545,133386.0
2023-03-14 12:00:00,55.23,55.39,55.21,55.38,112244.0,54.5447,54.7027,54.5249,54.6928,112244.0
2023-03-14 12:10:00,55.38,55.42,55.17,55.2,100590.0,54.6928,54.7323,54.4854,54.515,100590.0
2023-03-14 12:20:00,55.19,55.22,54.83,54.83,126191.0,54.5052,54.5348,54.1496,54.1496,126191.0
2023-03-14 12:30:00,54.83,55.0,54.8,55.0,142215.0,54.1496,54.3175,54.12,54.3175,142215.0
2023-03-14 12:40:00,54.99,55.0,54.83,55.0,109520.0,54.3076,54.3175,54.1496,54.3175,109520.0
2023-03-14 12:50:00,55.0,55.04,54.75,54.78,121915.0,54.3175,54.357,54.0706,54.1002,121915.0
2023-03-14 13:00:00,54.8,54.84,54.55,54.56,126563.0,54.12,54.1595,53.8731,53.883,126563.0
2023-03-14 13:10:00,54.54,54.56,54.1,54.3,218725.0,53.8632,53.883,53.4287,53.6262,218725.0
2023-03-14 13:20:00,54.3,54.57,54.25,54.48,148837.0,53.6262,53.8928,53.5768,53.804,148837.0
2023-03-14 13:30:00,54.48,54.57,54.4,54.55,113031.0,53.804,53.8928,53.725,53.8731,113031.0
2023-03-14 13:40:00,54.55,54.6,54.3,54.37,112280.0,53.8731,53.9225,53.6262,53.6953,112280.0
2023-03-14 13:50:00,54.36,54.39,54.17,54.2,181790.0,53.6855,53.7151,53.4978,53.5274,181790.0
2023-03-14 14:00:00,54.2,54.27,53.87,54.01,159782.0,53.5274,53.5966,53.2015,53.3398,159782.0
2023-03-14 14:10:00,54.0,54.09,53.88,53.98,137331.0,53.3299,53.4188,53.2114,53.3102,137331.0
2023-03-14 14:20:00,53.97,54.26,53.91,54.23,119961.0,53.3003,53.5867,53.241,53.5571,119961.0
2023-03-14 14:30:00,54.22,54.34,54.17,54.29,113545.0,53.5472,53.6657,53.4978,53.6163,113545.0
2023-03-14 14:40:00,54.29,54.35,54.18,54.25,151830.0,53.6163,53.6756,53.5077,53.5768,151830.0
2023-03-14 14:50:00,54.24,54.33,54.09,54.14,98147.0,53.5669,53.6558,53.4188,53.4682,98147.0
2023-03-14 15:00:00,54.14,54.21,53.84,53.9,131565.0,53.4682,53.5373,53.1719,53.2312,131565.0
2023-03-14 15:10:00,53.9,53.9,53.7,53.9,292548.0,53.2312,53.2312,53.0336,53.2312,292548.0
2023-03-14 15:20:00,53.9,53.93,53.72,53.84,167854.0,53.2312,53.2608,53.0534,53.1719,167854.0
2023-03-14 15:30:00,53.84,53.92,53.76,53.79,802289.0,53.1719,53.2509,53.0929,53.1225,802289.0
2023-03-14 15:40:00,53.78,53.93,53.75,53.8,509533.0,53.1127,53.2608,53.083,53.1324,509533.0
2023-03-14 15:50:00,53.8,54.33,53.79,54.26,2388887.0,53.1324,53.6558,53.1225,53.5867,2388887.0
2023-03-15 09:30:00,53.33,53.92,53.23,53.76,537510.0,52.6682,53.2509,52.5695,53.0929,537510.0
2023-03-15 09:40:00,53.76,53.82,53.43,53.58,382943.0,53.0929,53.1522,52.767,52.9151,382943.0
2023-03-15 09:50:00,53.59,53.65,53.24,53.41,371186.0,52.925,52.9843,52.5794,52.7472,371186.0
2023-03-15 10:00:00,53.37,53.56,53.09,53.33,332795.0,52.7077,52.8954,52.4312,52.6682,332795.0
2023-03-15 10:10:00,53.36,53.56,53.18,53.3,235180.0,52.6979,52.8954,52.5201,52.6386,235180.0
2023-03-15 10:20:00,53.3,53.42,53.1,53.31,282365.0,52.6386,52.7571,52.4411,52.6485,282365.0
2023-03-15 10:30:00,53.31,53.47,53.12,53.14,210847.0,52.6485,52.8065,52.4608,52.4806,210847.0
2023-03-15 10:40:00,53.15,53.34,53.1,53.18,217998.0,52.4905,52.6781,52.4411,52.5201,217998.0
2023-03-15 10:50:00,53.19,53.39,53.06,53.34,340057.0,52.53,52.7275,52.4016,52.6781,340057.0
2023-03-15 11:00:00,53.34,53.48,53.18,53.44,269725.0,52.6781,52.8164,52.5201,52.7769,269725.0
2023-03-15 11:10:00,53.43,53.74,53.42,53.74,181810.0,52.767,53.0731,52.7571,53.0731,181810.0
2023-03-15 11:20:00,53.74,53.74,53.39,53.39,167617.0,53.0731,53.0731,52.7275,52.7275,167617.0
2023-03-15 11:30:00,53.4,53.5,53.25,53.34,121931.0,52.7374,52.8361,52.5892,52.6781,121931.0
2023-03-15 11:40:00,53.34,53.71,53.34,53.64,166508.0,52.6781,53.0435,52.6781,52.9744,166508.0
2023-03-15 11:50:00,53.64,53.65,53.22,53.23,137680.0,52.9744,52.9843,52.5596,52.5695,137680.0
2023-03-15 12:00:00,53.23,53.33,53.02,53.09,177505.0,52.5695,52.6682,52.3621,52.4312,177505.0
2023-03-15 12:10:00,53.08,53.17,52.99,53.04,177072.0,52.4213,52.5102,52.3325,52.3818,177072.0
2023-03-15 12:20:00,53.04,53.25,52.97,53.22,209107.0,52.3818,52.5892,52.3127,52.5596,209107.0
2023-03-15 12:30:00,53.22,53.31,53.06,53.07,163637.0,52.5596,52.6485,52.4016,52.4115,163637.0
2023-03-15 12:40:00,53.06,53.24,53.0,53.13,135270.0,52.4016,52.5794,52.3423,52.4707,135270.0
2023-03-15 12:50:00,53.13,53.13,52.88,52.96,342625.0,52.4707,52.4707,52.2238,52.3028,342625.0
2023-03-15 13:00:00,52.97,53.28,52.96,53.14,146891.0,52.3127,52.6189,52.3028,52.4806,146891.0
2023-03-15 13:10:00,53.15,53.39,53.15,53.3,135976.0,52.4905,52.7275,52.4905,52.6386,135976.0
2023-03-15 13:20:00,53.29,53.37,53.21,53.28,217177.0,52.6287,52.7077,52.5497,52.6189,217177.0
2023-03-15 13:30:00,53.29,53.35,53.16,53.23,178045.0,52.6287,52.688,52.5003,52.5695,178045.0
2023-03-15 13:40:00,53.23,53.25,52.99,53.02,182110.0,52.5695,52.5892,52.3325,52.3621,182110.0
2023-03-15 13:50:00,53.01,53.35,53.0,53.22,161917.0,52.3522,52.688,52.3423,52.5596,161917.0
2023-03-15 14:00:00,53.22,53.23,53.01,53.04,142042.0,52.5596,52.5695,52.3522,52.3818,142042.0
2023-03-15 14:10:00,53.04,53.12,52.94,53.09,219938.0,52.3818,52.4608,52.2831,52.4312,219938.0
2023-03-15 14:20:00,53.08,53.66,53.06,53.55,357013.0,52.4213,52.9941,52.4016,52.8855,357013.0
2023-03-15 14:30:00,53.56,53.84,53.52,53.77,224218.0,52.8954,53.1719,52.8559,53.1028,224218.0
2023-03-15 14:40:00,53.75,53.88,53.62,53.64,154328.0,53.083,53.2114,52.9546,52.9744,154328.0
2023-03-15 14:50:00,53.64,53.9,53.51,53.8,163528.0,52.9744,53.2312,52.846,53.1324,163528.0
2023-03-15 15:00:00,53.8,54.04,53.76,53.78,186243.0,53.1324,53.3694,53.0929,53.1127,186243.0
2023-03-15 15:10:00,53.77,54.07,53.7,54.02,213027.0,53.1028,53.3991,53.0336,53.3497,213027.0
2023-03-15 15:20:00,54.02,54.24,53.94,54.22,331136.0,53.3497,53.5669,53.2707,53.5472,331136.0
2023-03-15 15:30:00,54.21,54.27,53.81,53.9,397313.0,53.5373,53.5966,53.1423,53.2312,397313.0
2023-03-15 15:40:00,53.89,53.94,53.68,53.87,323578.0,53.2213,53.2707,53.0139,53.2015,323578.0
2023-03-15 15:50:00,53.86,54.2,53.71,54.18,1188910.0,53.1917,53.5274,53.0435,53.5077,1188910.0
2023-03-16 09:30:00,53.69,54.15,53.61,54.12,370767.0,53.0238,53.4781,52.9448,53.4484,370767.0
2023-03-16 09:40:00,54.12,54.16,53.72,53.85,334004.0,53.4484,53.4879,53.0534,53.1818,334004.0
2023-03-16 09:50:00,53.87,54.44,53.87,54.41,206763.0,53.2015,53.7645,53.2015,53.7348,206763.0
2023-03-16 10:00:00,54.41,54.42,54.07,54.28,373358.0,53.7348,53.7447,53.3991,53.6064,373358.0
2023-03-16 10:10:00,54.29,54.52,53.93,53.98,424345.0,53.6163,53.8435,53.2608,53.3102,424345.0
2023-03-16 10:20:00,53.98,54.25,53.93,54.12,325249.0,53.3102,53.5768,53.2608,53.4484,325249.0
2023-03-16 10:30:00,54.12,54.23,53.93,54.22,265488.0,53.4484,53.5571,53.2608,53.5472,265488.0
2023-03-16 10:40:00,54.24,54.64,54.21,54.59,311659.0,53.5669,53.962,53.5373,53.9126,311659.0
2023-03-16 10:50:00,54.61,54.77,54.51,54.55,236267.0,53.9324,54.0904,53.8336,53.8731,236267.0
2023-03-16 11:00:00,54.55,54.73,54.42,54.68,223825.0,53.8731,54.0509,53.7447,54.0015,223825.0
2023-03-16 11:10:00,54.68,54.74,54.53,54.59,191717.0,54.0015,54.0607,53.8533,53.9126,191717.0
2023-03-16 11:20:00,54.59,54.9,54.53,54.78,271015.0,53.9126,54.2188,53.8533,54.1002,271015.0
2023-03-16 11:30:00,54.8,54.96,54.68,54.92,197361.0,54.12,54.278,54.0015,54.2385,197361.0
2023-03-16 11:40:00,54.94,55.19,54.92,55.18,184337.0,54.2583,54.5052,54.2385,54.4953,184337.0
2023-03-16 11:50:00,55.17,55.52,55.14,55.47,240611.0,54.4854,54.8311,54.4558,54.7817,240611.0
2023-03-16 12:00:00,55.46,55.55,55.24,55.24,257480.0,54.7718,54.8607,54.5545,54.5545,257480.0
2023-03-16 12:10:00,55.23,55.34,55.05,55.32,173413.0,54.5447,54.6533,54.3669,54.6335,173413.0
2023-03-16 12:20:00,55.33,55.48,55.23,55.47,130917.0,54.6434,54.7916,54.5447,54.7817,130917.0
2023-03-16 12:30:00,55.48,55.55,55.37,55.45,150660.0,54.7916,54.8607,54.6829,54.7619,150660.0
2023-03-16 12:40:00,55.44,55.72,55.4,55.66,205184.0,54.7521,55.0286,54.7126,54.9693,205184.0
2023-03-16 12:50:00,55.66,55.97,55.66,55.97,227799.0,54.9693,55.2755,54.9693,55.2755,227799.0
2023-03-16 13:00:00,55.98,56.26,55.98,56.21,242689.0,55.2854,55.5619,55.2854,55.5125,242689.0
2023-03-16 13:10:00,56.22,56.23,55.93,56.02,172580.0,55.5224,55.5323,55.236,55.3249,172580.0
2023-03-16 13:20:00,56.03,56.12,55.91,56.06,127051.0,55.3347,55.4236,55.2162,55.3644,127051.0
2023-03-16 13:30:00,56.07,56.1,55.86,56.0,81490.0,55.3742,55.4039,55.1668,55.3051,81490.0
2023-03-16 13:40:00,56.0,56.08,55.92,56.01,79675.0,55.3051,55.3841,55.2261,55.315,79675.0
2023-03-16 13:50:00,56.0,56.12,55.87,56.07,113615.0,55.3051,55.4236,55.1767,55.3742,113615.0
2023-03-16 14:00:00,56.06,56.09,55.91,56.03,132619.0,55.3644,55.394,55.2162,55.3347,132619.0
2023-03-16 14:10:00,56.04,56.11,55.95,56.05,120481.0,55.3446,55.4137,55.2557,55.3545,120481.0
2023-03-16 14:20:00,56.06,56.09,55.96,56.08,104026.0,55.3644,55.394,55.2656,55.3841,104026.0
2023-03-16 14:30:00,56.09,56.13,55.85,56.09,275721.0,55.394,55.4335,55.157,55.394,275721.0
2023-03-16 14:40:00,56.09,56.23,56.06,56.19,142333.0,55.394,55.5323,55.3644,55.4927,142333.0
2023-03-16 14:50:00,56.18,56.27,56.12,56.16,256746.0,55.4829,55.5718,55.4236,55.4631,256746.0
2023-03-16 15:00:00,56.16,56.41,56.06,56.38,250319.0,55.4631,55.71,55.3644,55.6804,250319.0
2023-03-16 15:10:00,56.37,56.44,56.26,56.37,183318.0,55.6705,55.7396,55.5619,55.6705,183318.0
2023-03-16 15:20:00,56.37,56.66,56.37,56.61,252943.0,55.6705,55.9569,55.6705,55.9075,252943.0
2023-03-16 15:30:00,56.61,56.61,56.43,56.55,273909.0,55.9075,55.9075,55.7298,55.8483,273909.0
2023-03-16 15:40:00,56.54,56.71,56.4,56.45,521228.0,55.8384,56.0063,55.7001,55.7495,521228.0
2023-03-16 15:50:00,56.45,56.62,56.44,56.58,1457263.0,55.7495,55.9174,55.7396,55.8779,1457263.0
2023-03-17 09:30:00,56.8,57.43,56.66,56.96,1848965.0,56.0952,56.7174,55.9569,56.2532,1848965.0
2023-03-17 09:40:00,56.95,57.15,56.28,56.28,636303.0,56.2433,56.4408,55.5816,55.5816,636303.0
2023-03-17 09:50:00,56.29,57.12,56.29,57.08,677687.0,55.5915,56.4112,55.5915,56.3717,677687.0
2023-03-17 10:00:00,57.08,57.72,57.05,57.32,622581.0,56.3717,57.0038,56.3421,56.6087,622581.0
2023-03-17 10:10:00,57.33,57.64,56.94,56.97,466487.0,56.6186,56.9248,56.2334,56.2631,466487.0
2023-03-17 10:20:00,56.98,57.03,56.72,56.88,326705.0,56.2729,56.3223,56.0162,56.1742,326705.0
2023-03-17 10:30:00,56.88,56.98,56.47,56.65,346640.0,56.1742,56.2729,55.7693,55.947,346640.0
2023-03-17 10:40:00,56.64,56.65,56.28,56.52,343808.0,55.9372,55.947,55.5816,55.8187,343808.0
2023-03-17 10:50:00,56.51,56.57,56.21,56.4,257448.0,55.8088,55.868,55.5125,55.7001,257448.0
2023-03-17 11:00:00,56.38,56.76,56.21,56.74,380778.0,55.6804,56.0557,55.5125,56.0359,380778.0
2023-03-17 11:10:00,56.73,57.01,56.49,57.0,654393.0,56.026,56.3026,55.789,56.2927,654393.0
2023-03-17 11:20:00,57.01,57.12,56.64,57.11,1144803.0,56.3026,56.4112,55.9372,56.4013,1144803.0
2023-03-17 11:30:00,57.11,57.11,56.76,56.86,247517.0,56.4013,56.4013,56.0557,56.1544,247517.0
2023-03-17 11:40:00,56.86,57.01,56.74,56.97,228220.0,56.1544,56.3026,56.0359,56.2631,228220.0
2023-03-17 11:50:00,56.98,57.13,56.89,57.08,148150.0,56.2729,56.4211,56.1841,56.3717,148150.0
2023-03-17 12:00:00,57.07,57.11,56.64,56.94,404948.0,56.3618,56.4013,55.9372,56.2334,404948.0
2023-03-17 12:10:00,56.94,56.94,56.68,56.73,182321.0,56.2334,56.2334,55.9767,56.026,182321.0
2023-03-17 12:20:00,56.73,56.76,56.63,56.72,150652.0,56.026,56.0557,55.9273,56.0162,150652.0
2023-03-17 12:30:00,56.73,56.95,56.65,56.67,177389.0,56.026,56.2433,55.947,55.9668,177389.0
2023-03-17 12:40:00,56.68,56.77,56.58,56.59,135204.0,55.9767,56.0656,55.8779,55.8878,135204.0
2023-03-17 12:50:00,56.59,56.73,56.54,56.72,98505.0,55.8878,56.026,55.8384,56.0162,98505.0
2023-03-17 13:00:00,56.72,57.05,56.7,57.01,120634.0,56.0162,56.3421,55.9964,56.3026,120634.0
2023-03-17 13:10:00,57.01,57.1,56.91,56.97,123155.0,56.3026,56.3915,56.2038,56.2631,123155.0
2023-03-17 13:20:00,56.98,57.14,56.92,57.0,143433.0,56.2729,56.431,56.2137,56.2927,143433.0
2023-03-17 13:30:00,56.99,57.15,56.94,57.04,172836.0,56.2828,56.4408,56.2334,56.3322,172836.0
2023-03-17 13:40:00,57.04,57.04,56.87,56.91,131514.0,56.3322,56.3322,56.1643,56.2038,131514.0
2023-03-17 13:50:00,56.91,56.93,56.71,56.8,110944.0,56.2038,56.2236,56.0063,56.0952,110944.0
2023-03-17 14:00:00,56.82,56.95,56.74,56.78,132616.0,56.1149,56.2433,56.0359,56.0754,132616.0
2023-03-17 14:10:00,56.78,56.79,56.64,56.69,115575.0,56.0754,56.0853,55.9372,55.9865,115575.0
2023-03-17 14:20:00,56.69,56.72,56.53,56.54,140751.0,55.9865,56.0162,55.8285,55.8384,140751.0
2023-03-17 14:30:00,56.53,56.68,56.5,56.6,145277.0,55.8285,55.9767,55.7989,55.8977,145277.0
2023-03-17 14:40:00,56.59,56.59,56.44,56.53,124327.0,55.8878,55.8878,55.7396,55.8285,124327.0
2023-03-17 14:50:00,56.53,56.67,56.38,56.6,130553.0,55.8285,55.9668,55.6804,55.8977,130553.0
2023-03-17 15:00:00,56.61,56.66,56.5,56.6,147718.0,55.9075,55.9569,55.7989,55.8977,147718.0
2023-03-17 15:10:00,56.59,56.91,56.57,56.87,202181.0,55.8878,56.2038,55.868,56.1643,202181.0
2023-03-17 15:20:00,56.87,56.99,56.79,56.97,186859.0,56.1643,56.2828,56.0853,56.2631,186859.0
2023-03-17 15:30:00,56.97,56.97,56.76,56.88,248356.0,56.2631,56.2631,56.0557,56.1742,248356.0
2023-03-17 15:40:00,56.88,57.02,56.77,56.79,374894.0,56.1742,56.3124,56.0656,56.0853,374894.0
2023-03-17 15:50:00,56.78,57.0,56.63,56.68,1323111.0,56.0754,56.2927,55.9273,55.9767,1323111.0
2023-03-20 09:30:00,56.7,56.95,56.34,56.55,277018.0,55.9964,56.2433,55.6409,55.8483,277018.0
2023-03-20 09:40:00,56.57,56.62,56.08,56.37,231570.0,55.868,55.9174,55.3841,55.6705,231570.0
2023-03-20 09:50:00,56.38,56.54,56.16,56.41,205498.0,55.6804,55.8384,55.4631,55.71,205498.0
2023-03-20 10:00:00,56.41,56.67,56.31,56.38,234614.0,55.71,55.9668,55.6113,55.6804,234614.0
2023-03-20 10:10:00,56.38,56.57,56.16,56.19,181036.0,55.6804,55.868,55.4631,55.4927,181036.0
2023-03-20 10:20:00,56.2,56.6,56.14,56.55,197688.0,55.5026,55.8977,55.4434,55.8483,197688.0
2023-03-20 10:30:00,56.58,56.7,56.36,56.36,125720.0,55.8779,55.9964,55.6606,55.6606,125720.0
2023-03-20 10:40:00,56.37,56.53,56.29,56.53,132700.0,55.6705,55.8285,55.5915,55.8285,132700.0
2023-03-20 10:50:00,56.53,56.7,56.4,56.68,171791.0,55.8285,55.9964,55.7001,55.9767,171791.0
2023-03-20 11:00:00,56.7,56.86,56.66,56.78,145691.0,55.9964,56.1544,55.9569,56.0754,145691.0
2023-03-20 11:10:00,56.78,56.92,56.73,56.84,183769.0,56.0754,56.2137,56.026,56.1347,183769.0
2023-03-20 11:20:00,56.85,57.08,56.82,57.03,130657.0,56.1446,56.3717,56.1149,56.3223,130657.0
2023-03-20 11:30:00,57.03,57.1,56.94,57.09,128054.0,56.3223,56.3915,56.2334,56.3816,128054.0
2023-03-20 11:40:00,57.08,57.15,56.9,56.91,164337.0,56.3717,56.4408,56.1939,56.2038,164337.0
2023-03-20 11:50:00,56.91,57.02,56.75,56.76,158399.0,56.2038,56.3124,56.0458,56.0557,158399.0
2023-03-20 12:00:00,56.76,56.76,56.47,56.48,90897.0,56.0557,56.0557,55.7693,55.7791,90897.0
2023-03-20 12:10:00,56.47,56.57,56.34,56.54,122820.0,55.7693,55.868,55.6409,55.8384,122820.0
2023-03-20 12:20:00,56.55,56.64,56.51,56.64,100232.0,55.8483,55.9372,55.8088,55.9372,100232.0
2023-03-20 12:30:00,56.63,56.79,56.62,56.79,90633.0,55.9273,56.0853,55.9174,56.0853,90633.0
2023-03-20 12:40:00,56.79,56.88,56.76,56.87,88461.0,56.0853,56.1742,56.0557,56.1643,88461.0
2023-03-20 12:50:00,56.86,57.08,56.86,56.99,130192.0,56.1544,56.3717,56.1544,56.2828,130192.0
2023-03-20 13:00:00,56.99,57.04,56.9,56.92,102608.0,56.2828,56.3322,56.1939,56.2137,102608.0
2023-03-20 13:10:00,56.92,57.0,56.89,56.93,54840.0,56.2137,56.2927,56.1841,56.2236,54840.0
2023-03-20 13:20:00,56.94,57.02,56.9,56.96,79586.0,56.2334,56.3124,56.1939,56.2532,79586.0
2023-03-20 13:30:00,56.95,57.18,56.95,57.17,124146.0,56.2433,56.4705,56.2433,56.4606,124146.0
2023-03-20 13:40:00,57.17,57.28,57.12,57.18,202956.0,56.4606,56.5692,56.4112,56.4705,202956.0
2023-03-20 13:50:00,57.18,57.19,57.05,57.15,92020.0,56.4705,56.4803,56.3421,56.4408,92020.0
2023-03-20 14:00:00,57.15,57.19,57.03,57.04,82856.0,56.4408,56.4803,56.3223,56.3322,82856.0
2023-03-20 14:10:00,57.04,57.17,56.99,57.14,76264.0,56.3322,56.4606,56.2828,56.431,76264.0
2023-03-20 14:20:00,57.14,57.31,57.13,57.21,106780.0,56.431,56.5988,56.4211,56.5001,106780.0
2023-03-20 14:30:00,57.22,57.24,57.08,57.1,132550.0,56.51,56.5297,56.3717,56.3915,132550.0
2023-03-20 14:40:00,57.1,57.25,57.06,57.24,64115.0,56.3915,56.5396,56.352,56.5297,64115.0
2023-03-20 14:50:00,57.24,57.34,57.13,57.15,133903.0,56.5297,56.6285,56.4211,56.4408,133903.0
2023-03-20 15:00:00,57.14,57.25,57.09,57.11,75669.0,56.431,56.5396,56.3816,56.4013,75669.0
2023-03-20 15:10:00,57.11,57.24,57.06,57.23,116368.0,56.4013,56.5297,56.352,56.5198,116368.0
2023-03-20 15:20:00,57.23,57.29,57.13,57.21,130861.0,56.5198,56.5791,56.4211,56.5001,130861.0
2023-03-20 15:30:00,57.19,57.55,57.18,57.54,238916.0,56.4803,56.8359,56.4705,56.826,238916.0
2023-03-20 15:40:00,57.53,57.72,57.51,57.7,327000.0,56.8161,57.0038,56.7964,56.984,327000.0
2023-03-20 15:50:00,57.7,57.87,57.58,57.64,881358.0,56.984,57.1519,56.8655,56.9248,881358.0
2023-03-21 09:30:00,58.41,59.52,58.36,59.28,883040.0,57.6852,58.7814,57.6358,58.5444,883040.0
2023-03-21 09:40:00,59.27,59.44,58.99,59.04,559424.0,58.5345,58.7024,58.258,58.3074,559424.0
2023-03-21 09:50:00,59.04,59.36,58.95,59.31,373688.0,58.3074,58.6234,58.2185,58.574,373688.0
2023-03-21 10:00:00,59.31,59.49,59.02,59.07,360142.0,58.574,58.7518,58.2876,58.337,360142.0
2023-03-21 10:10:00,59.07,59.08,58.31,58.4,459009.0,58.337,58.3469,57.5864,57.6753,459009.0
2023-03-21 10:20:00,58.4,58.46,58.16,58.37,756669.0,57.6753,57.7346,57.4383,57.6457,756669.0
2023-03-21 10:30:00,58.36,58.54,58.17,58.3,427325.0,57.6358,57.8136,57.4482,57.5766,427325.0
2023-03-21 10:40:00,58.3,58.54,58.17,58.47,284305.0,57.5766,57.8136,57.4482,57.7445,284305.0
2023-03-21 10:50:00,58.46,58.46,57.91,58.08,272982.0,57.7346,57.7346,57.1914,57.3593,272982.0
2023-03-21 11:00:00,58.08,58.22,58.0,58.16,207164.0,57.3593,57.4976,57.2803,57.4383,207164.0
2023-03-21 11:10:00,58.16,58.44,58.11,58.42,170776.0,57.4383,57.7148,57.3889,57.6951,170776.0
2023-03-21 11:20:00,58.42,58.45,58.26,58.29,195712.0,57.6951,57.7247,57.5371,57.5667,195712.0
2023-03-21 11:30:00,58.29,58.39,57.89,57.93,326722.0,57.5667,57.6654,57.1717,57.2112,326722.0
2023-03-21 11:40:00,57.96,57.98,57.59,57.7,270785.0,57.2408,57.2605,56.8754,56.984,270785.0
2023-03-21 11:50:00,57.71,57.88,57.71,57.8,184107.0,56.9939,57.1618,56.9939,57.0828,184107.0
2023-03-21 12:00:00,57.78,58.04,57.75,58.0,165420.0,57.063,57.3198,57.0334,57.2803,165420.0
2023-03-21 12:10:00,58.01,58.2,58.01,58.06,185531.0,57.2902,57.4778,57.2902,57.3395,185531.0
2023-03-21 12:20:00,58.06,58.15,57.97,58.11,167376.0,57.3395,57.4284,57.2507,57.3889,167376.0
2023-03-21 12:30:00,58.08,58.17,58.06,58.07,169284.0,57.3593,57.4482,57.3395,57.3494,169284.0
2023-03-21 12:40:00,58.07,58.14,58.0,58.12,132058.0,57.3494,57.4186,57.2803,57.3988,132058.0
2023-03-21 12:50:00,58.13,58.27,58.12,58.21,122211.0,57.4087,57.5469,57.3988,57.4877,122211.0
2023-03-21 13:00:00,58.2,58.22,58.05,58.08,145744.0,57.4778,57.4976,57.3297,57.3593,145744.0
2023-03-21 13:10:00,58.08,58.32,58.07,58.29,147389.0,57.3593,57.5963,57.3494,57.5667,147389.0
2023-03-21 13:20:00,58.29,58.48,58.25,58.48,149665.0,57.5667,57.7543,57.5272,57.7543,149665.0
2023-03-21 13:30:00,58.48,58.54,58.32,58.32,143165.0,57.7543,57.8136,57.5963,57.5963,143165.0
2023-03-21 13:40:00,58.33,58.37,58.25,58.28,145051.0,57.6062,57.6457,57.5272,57.5568,145051.0
2023-03-21 13:50:00,58.28,58.31,58.17,58.18,135431.0,57.5568,57.5864,57.4482,57.4581,135431.0
2023-03-21 14:00:00,58.18,58.19,58.07,58.15,139856.0,57.4581,57.4679,57.3494,57.4284,139856.0
2023-03-21 14:10:00,58.15,58.28,58.12,58.24,103036.0,57.4284,57.5568,57.3988,57.5173,103036.0
2023-03-21 14:20:00,58.25,58.3,58.14,58.26,98968.0,57.5272,57.5766,57.4186,57.5371,98968.0
2023-03-21 14:30:00,58.26,58.41,58.26,58.3,147545.0,57.5371,57.6852,57.5371,57.5766,147545.0
2023-03-21 14:40:00,58.3,58.49,58.29,58.48,132169.0,57.5766,57.7642,57.5667,57.7543,132169.0
2023-03-21 14:50:00,58.48,58.49,58.34,58.41,149457.0,57.7543,57.7642,57.6161,57.6852,149457.0
2023-03-21 15:00:00,58.41,58.64,58.41,58.61,253661.0,57.6852,57.9123,57.6852,57.8827,253661.0
2023-03-21 15:10:00,58.61,58.71,58.57,58.68,230857.0,57.8827,57.9815,57.8432,57.9518,230857.0
2023-03-21 15:20:00,58.68,58.75,58.63,58.73,346094.0,57.9518,58.021,57.9025,58.0012,346094.0
2023-03-21 15:30:00,58.74,58.8,58.65,58.78,276615.0,58.0111,58.0704,57.9222,58.0506,276615.0
2023-03-21 15:40:00,58.78,58.88,58.78,58.85,310704.0,58.0506,58.1494,58.0506,58.1197,310704.0
2023-03-21 15:50:00,58.85,58.85,58.56,58.62,1106915.0,58.1197,58.1197,57.8333,57.8926,1106915.0
2023-03-22 09:30:00,58.3,58.9,58.3,58.77,440968.0,57.5766,58.1691,57.5766,58.0407,440968.0
2023-03-22 09:40:00,58.77,58.85,58.51,58.7,346759.0,58.0407,58.1197,57.784,57.9716,346759.0
2023-03-22 09:50:00,58.74,58.98,58.65,58.88,328761.0,58.0111,58.2481,57.9222,58.1494,328761.0
2023-03-22 10:00:00,58.88,59.11,58.87,59.07,286611.0,58.1494,58.3765,58.1395,58.337,286611.0
2023-03-22 10:10:00,59.06,59.1,58.76,58.85,169628.0,58.3271,58.3666,58.0309,58.1197,169628.0
2023-03-22 10:20:00,58.86,58.95,58.74,58.84,162067.0,58.1296,58.2185,58.0111,58.1099,162067.0
2023-03-22 10:30:00,58.84,58.86,58.67,58.77,173369.0,58.1099,58.1296,57.942,58.0407,173369.0
2023-03-22 10:40:00,58.77,58.81,58.61,58.7,185325.0,58.0407,58.0802,57.8827,57.9716,185325.0
2023-03-22 10:50:00,58.69,58.85,58.65,58.83,144891.0,57.9617,58.1197,57.9222,58.1,144891.0
2023-03-22 11:00:00,58.83,58.87,58.69,58.7,63561.0,58.1,58.1395,57.9617,57.9716,63561.0
2023-03-22 11:10:00,58.7,58.75,58.58,58.61,139309.0,57.9716,58.021,57.8531,57.8827,139309.0
2023-03-22 11:20:00,58.61,58.69,58.57,58.6,73148.0,57.8827,57.9617,57.8432,57.8728,73148.0
2023-03-22 11:30:00,58.61,58.76,58.59,58.68,138831.0,57.8827,58.0309,57.863,57.9518,138831.0
2023-03-22 11:40:00,58.69,58.77,58.65,58.71,91633.0,57.9617,58.0407,57.9222,57.9815,91633.0
2023-03-22 11:50:00,58.71,58.85,58.67,58.76,144995.0,57.9815,58.1197,57.942,58.0309,144995.0
2023-03-22 12:00:00,58.76,58.81,58.44,58.47,176776.0,58.0309,58.0802,57.7148,57.7445,176776.0
2023-03-22 12:10:00,58.47,58.57,58.35,58.39,92682.0,57.7445,57.8432,57.6259,57.6654,92682.0
2023-03-22 12:20:00,58.39,58.42,58.31,58.39,90986.0,57.6654,57.6951,57.5864,57.6654,90986.0
2023-03-22 12:30:00,58.4,58.6,58.36,58.6,89480.0,57.6753,57.8728,57.6358,57.8728,89480.0
2023-03-22 12:40:00,58.6,58.71,58.53,58.56,126058.0,57.8728,57.9815,57.8037,57.8333,126058.0
2023-03-22 12:50:00,58.56,58.65,58.51,58.65,86842.0,57.8333,57.9222,57.784,57.9222,86842.0
2023-03-22 13:00:00,58.65,58.77,58.56,58.76,211550.0,57.9222,58.0407,57.8333,58.0309,211550.0
2023-03-22 13:10:00,58.76,58.95,58.75,58.89,355273.0,58.0309,58.2185,58.021,58.1592,355273.0
2023-03-22 13:20:00,58.89,59.01,58.82,59.0,218705.0,58.1592,58.2778,58.0901,58.2679,218705.0
2023-03-22 13:30:00,59.01,59.09,58.93,59.0,249039.0,58.2778,58.3568,58.1987,58.2679,249039.0
2023-03-22 13:40:00,58.99,59.12,58.97,59.05,249439.0,58.258,58.3864,58.2383,58.3173,249439.0
2023-03-22 13:50:00,59.05,59.2,59.05,59.15,133232.0,58.3173,58.4654,58.3173,58.416,133232.0
2023-03-22 14:00:00,59.17,59.76,59.1,59.51,373901.0,58.4358,59.0184,58.3666,58.7715,373901.0
2023-03-22 14:10:00,59.54,59.6,59.19,59.56,223352.0,58.8012,58.8604,58.4555,58.8209,223352.0
2023-03-22 14:20:00,59.55,59.57,59.35,59.51,275535.0,58.8111,58.8308,58.6135,58.7715,275535.0
2023-03-22 14:30:00,59.51,59.7,58.95,59.4,421903.0,58.7715,58.9592,58.2185,58.6629,421903.0
2023-03-22 14:40:00,59.38,60.25,59.38,60.23,904450.0,58.6432,59.5024,58.6432,59.4826,904450.0
2023-03-22 14:50:00,60.23,60.41,59.46,59.47,1222061.0,59.4826,59.6604,58.7222,58.732,1222061.0
2023-03-22 15:00:00,59.46,59.59,58.79,58.99,608548.0,58.7222,58.8506,58.0605,58.258,608548.0
2023-03-22 15:10:00,59.01,59.54,58.85,59.4,434785.0,58.2778,58.8012,58.1197,58.6629,434785.0
2023-03-22 15:20:00,59.39,59.84,59.34,59.69,321068.0,58.653,59.0975,58.6037,58.9493,321068.0
2023-03-22 15:30:00,59.69,59.72,59.15,59.22,356203.0,58.9493,58.9789,58.416,58.4851,356203.0
2023-03-22 15:40:00,59.23,59.31,58.81,58.89,499825.0,58.495,58.574,58.0802,58.1592,499825.0
2023-03-22 15:50:00,58.86,58.87,58.09,58.11,1654194.0,58.1296,58.1395,57.3692,57.3889,1654194.0
2023-03-23 09:30:00,59.04,60.42,59.04,60.31,796364.0,58.3074,59.6703,58.3074,59.5616,796364.0
2023-03-23 09:40:00,60.31,60.64,60.01,60.39,572961.0,59.5616,59.8875,59.2653,59.6406,572961.0
2023-03-23 09:50:00,60.38,60.68,60.24,60.63,868532.0,59.6308,59.927,59.4925,59.8777,868532.0
2023-03-23 10:00:00,60.64,60.72,60.38,60.72,391706.0,59.8875,59.9665,59.6308,59.9665,391706.0
2023-03-23 10:10:00,60.74,60.95,60.7,60.83,495627.0,59.9863,60.1937,59.9468,60.0752,495627.0
2023-03-23 10:20:00,60.84,61.25,60.66,61.05,620213.0,60.085,60.49,59.9073,60.2924,620213.0
2023-03-23 10:30:00,61.05,61.19,60.76,61.18,467019.0,60.2924,60.4307,60.006,60.4208,467019.0
2023-03-23 10:40:00,61.18,61.49,61.16,61.46,555902.0,60.4208,60.727,60.4011,60.6974,555902.0
2023-03-23 10:50:00,61.47,61.67,61.22,61.25,561485.0,60.7072,60.9047,60.4603,60.49,561485.0
2023-03-23 11:00:00,61.25,61.44,61.11,61.21,654518.0,60.49,60.6776,60.3517,60.4505,654518.0
2023-03-23 11:10:00,61.21,61.23,60.86,60.87,436714.0,60.4505,60.4702,60.1048,60.1147,436714.0
2023-03-23 11:20:00,60.88,60.88,60.49,60.52,450521.0,60.1245,60.1245,59.7394,59.769,450521.0
2023-03-23 11:30:00,60.52,60.8,60.51,60.59,364586.0,59.769,60.0455,59.7591,59.8381,364586.0
2023-03-23 11:40:00,60.58,60.69,60.25,60.64,677175.0,59.8283,59.9369,59.5024,59.8875,677175.0
2023-03-23 11:50:00,60.65,60.86,60.64,60.85,209138.0,59.8974,60.1048,59.8875,60.0949,209138.0
2023-03-23 12:00:00,60.85,61.0,60.82,60.95,162443.0,60.0949,60.2431,60.0653,60.1937,162443.0
2023-03-23 12:10:00,60.94,60.94,60.62,60.66,224623.0,60.1838,60.1838,59.8678,59.9073,224623.0
2023-03-23 12:20:00,60.66,60.98,60.58,60.85,275299.0,59.9073,60.2233,59.8283,60.0949,275299.0
2023-03-23 12:30:00,60.85,61.09,60.83,61.01,328077.0,60.0949,60.3319,60.0752,60.2529,328077.0
2023-03-23 12:40:00,61.01,61.15,60.89,61.13,442386.0,60.2529,60.3912,60.1344,60.3714,442386.0
2023-03-23 12:50:00,61.12,61.28,61.0,61.25,314212.0,60.3616,60.5196,60.2431,60.49,314212.0
2023-03-23 13:00:00,61.26,61.44,61.17,61.3,325325.0,60.4998,60.6776,60.411,60.5393,325325.0
2023-03-23 13:10:00,61.32,61.44,61.15,61.16,434004.0,60.5591,60.6776,60.3912,60.4011,434004.0
2023-03-23 13:20:00,61.16,61.5,61.12,61.36,421673.0,60.4011,60.7369,60.3616,60.5986,421673.0
2023-03-23 13:30:00,61.37,61.53,61.26,61.52,311791.0,60.6085,60.7665,60.4998,60.7566,311791.0
2023-03-23 13:40:00,61.53,61.75,61.44,61.6,362735.0,60.7665,60.9838,60.6776,60.8356,362735.0
2023-03-23 13:50:00,61.6,61.6,61.28,61.34,212179.0,60.8356,60.8356,60.5196,60.5788,212179.0
2023-03-23 14:00:00,61.34,61.58,61.14,61.18,243765.0,60.5788,60.8159,60.3813,60.4208,243765.0
2023-03-23 14:10:00,61.19,61.36,61.13,61.2,196925.0,60.4307,60.5986,60.3714,60.4406,196925.0
2023-03-23 14:20:00,61.19,61.2,60.6,60.61,353217.0,60.4307,60.4406,59.848,59.8579,353217.0
2023-03-23 14:30:00,60.62,60.73,60.3,60.32,329980.0,59.8678,59.9764,59.5517,59.5715,329980.0
2023-03-23 14:40:00,60.32,60.35,60.04,60.12,471911.0,59.5715,59.6011,59.295,59.374,471911.0
2023-03-23 14:50:00,60.12,60.38,59.99,60.36,292810.0,59.374,59.6308,59.2456,59.611,292810.0
2023-03-23 15:00:00,60.36,60.83,60.35,60.76,439952.0,59.611,60.0752,59.6011,60.006,439952.0
2023-03-23 15:10:00,60.77,60.85,60.35,60.38,224888.0,60.0159,60.0949,59.6011,59.6308,224888.0
2023-03-23 15:20:00,60.37,60.84,60.18,60.77,272895.0,59.6209,60.085,59.4332,60.0159,272895.0
2023-03-23 15:30:00,60.75,61.17,60.67,61.12,383876.0,59.9962,60.411,59.9172,60.3616,383876.0
2023-03-23 15:40:00,61.12,61.63,61.06,61.44,578853.0,60.3616,60.8652,60.3023,60.6776,578853.0
2023-03-23 15:50:00,61.44,61.78,61.3,61.3,1785735.0,60.6776,61.0134,60.5393,60.5393,1785735.0
2023-03-24 09:30:00,60.51,61.0,60.5,60.91,687035.0,59.7591,60.2431,59.7493,60.1542,687035.0
2023-03-24 09:40:00,60.89,60.98,60.57,60.76,581695.0,60.1344,60.2233,59.8184,60.006,581695.0
2023-03-24 09:50:00,60.76,61.04,60.64,60.91,395587.0,60.006,60.2826,59.8875,60.1542,395587.0
2023-03-24 10:00:00,60.91,61.03,60.56,60.6,427814.0,60.1542,60.2727,59.8085,59.848,427814.0
2023-03-24 10:10:00,60.59,61.26,60.55,60.73,432080.0,59.8381,60.4998,59.7986,59.9764,432080.0
2023-03-24 10:20:00,60.73,61.08,60.53,61.0,310199.0,59.9764,60.3221,59.7789,60.2431,310199.0
2023-03-24 10:30:00,61.01,61.2,60.89,61.14,328913.0,60.2529,60.4406,60.1344,60.3813,328913.0
2023-03-24 10:40:00,61.11,61.27,60.93,61.13,320861.0,60.3517,60.5097,60.1739,60.3714,320861.0
2023-03-24 10:50:00,61.12,61.24,61.04,61.14,159959.0,60.3616,60.4801,60.2826,60.3813,159959.0
2023-03-24 11:00:00,61.15,61.36,60.82,60.84,347781.0,60.3912,60.5986,60.0653,60.085,347781.0
2023-03-24 11:10:00,60.84,61.01,60.67,60.84,275621.0,60.085,60.2529,59.9172,60.085,275621.0
2023-03-24 11:20:00,60.85,61.14,60.83,61.03,163648.0,60.0949,60.3813,60.0752,60.2727,163648.0
2023-03-24 11:30:00,61.03,61.03,60.85,60.89,152870.0,60.2727,60.2727,60.0949,60.1344,152870.0
2023-03-24 11:40:00,60.89,61.4,60.89,61.22,230384.0,60.1344,60.6381,60.1344,60.4603,230384.0
2023-03-24 11:50:00,61.22,61.26,61.01,61.16,201881.0,60.4603,60.4998,60.2529,60.4011,201881.0
2023-03-24 12:00:00,61.18,61.37,60.84,60.85,293952.0,60.4208,60.6085,60.085,60.0949,293952.0
2023-03-24 12:10:00,60.86,60.91,60.57,60.63,154469.0,60.1048,60.1542,59.8184,59.8777,154469.0
2023-03-24 12:20:00,60.63,60.77,60.58,60.7,146615.0,59.8777,60.0159,59.8283,59.9468,146615.0
2023-03-24 12:30:00,60.71,60.96,60.66,60.89,407151.0,59.9567,60.2036,59.9073,60.1344,407151.0
2023-03-24 12:40:00,60.9,61.2,60.83,61.19,264651.0,60.1443,60.4406,60.0752,60.4307,264651.0
2023-03-24 12:50:00,61.19,61.21,60.86,60.86,260450.0,60.4307,60.4505,60.1048,60.1048,260450.0
2023-03-24 13:00:00,60.86,60.9,60.65,60.72,170602.0,60.1048,60.1443,59.8974,59.9665,170602.0
2023-03-24 13:10:00,60.71,60.79,60.61,60.64,196730.0,59.9567,60.0357,59.8579,59.8875,196730.0
2023-03-24 13:20:00,60.64,61.01,60.58,60.87,254699.0,59.8875,60.2529,59.8283,60.1147,254699.0
2023-03-24 13:30:00,60.88,60.94,60.73,60.79,183059.0,60.1245,60.1838,59.9764,60.0357,183059.0
2023-03-24 13:40:00,60.79,60.86,60.55,60.61,148820.0,60.0357,60.1048,59.7986,59.8579,148820.0
2023-03-24 13:50:00,60.61,60.66,60.5,60.65,106237.0,59.8579,59.9073,59.7493,59.8974,106237.0
2023-03-24 14:00:00,60.66,60.76,60.57,60.69,144356.0,59.9073,60.006,59.8184,59.9369,144356.0
2023-03-24 14:10:00,60.68,60.8,60.66,60.71,136305.0,59.927,60.0455,59.9073,59.9567,136305.0
2023-03-24 14:20:00,60.71,60.75,60.52,60.63,163797.0,59.9567,59.9962,59.769,59.8777,163797.0
2023-03-24 14:30:00,60.63,60.76,60.57,60.71,169620.0,59.8777,60.006,59.8184,59.9567,169620.0
2023-03-24 14:40:00,60.71,60.87,60.68,60.82,131987.0,59.9567,60.1147,59.927,60.0653,131987.0
2023-03-24 14:50:00,60.81,60.82,60.67,60.8,133215.0,60.0554,60.0653,59.9172,60.0455,133215.0
2023-03-24 15:00:00,60.81,60.83,60.64,60.69,115475.0,60.0554,60.0752,59.8875,59.9369,115475.0
2023-03-24 15:10:00,60.7,60.93,60.66,60.91,299323.0,59.9468,60.1739,59.9073,60.1542,299323.0
2023-03-24 15:20:00,60.92,61.12,60.85,61.02,370662.0,60.1641,60.3616,60.0949,60.2628,370662.0
2023-03-24 15:30:00,61.03,61.19,61.01,61.09,377414.0,60.2727,60.4307,60.2529,60.3319,377414.0
2023-03-24 15:40:00,61.08,61.12,61.01,61.02,566967.0,60.3221,60.3616,60.2529,60.2628,566967.0
2023-03-24 15:50:00,61.02,61.3,60.89,61.17,2045210.0,60.2628,60.5393,60.1344,60.411,2045210.0
2023-03-27 09:30:00,61.15,61.23,60.68,60.82,642953.0,60.3912,60.4702,59.927,60.0653,642953.0
2023-03-27 09:40:00,60.84,61.37,60.82,61.27,356496.0,60.085,60.6085,60.0653,60.5097,356496.0
2023-03-27 09:50:00,61.29,61.42,60.9,60.91,333418.0,60.5295,60.6578,60.1443,60.1542,333418.0
2023-03-27 10:00:00,60.91,60.95,60.48,60.65,398078.0,60.1542,60.1937,59.7295,59.8974,398078.0
2023-03-27 10:10:00,60.65,60.66,60.24,60.36,294336.0,59.8974,59.9073,59.4925,59.611,294336.0
2023-03-27 10:20:00,60.35,60.56,60.33,60.39,313512.0,59.6011,59.8085,59.5814,59.6406,313512.0
2023-03-27 10:30:00,60.4,60.4,60.14,60.25,206345.0,59.6505,59.6505,59.3937,59.5024,206345.0
2023-03-27 10:40:00,60.25,60.3,59.97,60.01,363476.0,59.5024,59.5517,59.2258,59.2653,363476.0
2023-03-27 10:50:00,60.01,60.06,59.53,59.55,490098.0,59.2653,59.3147,58.7913,58.8111,490098.0
2023-03-27 11:00:00,59.55,59.6,59.25,59.27,473889.0,58.8111,58.8604,58.5148,58.5345,473889.0
2023-03-27 11:10:00,59.26,59.43,59.17,59.32,285462.0,58.5247,58.6925,58.4358,58.5839,285462.0
2023-03-27 11:20:00,59.33,59.7,59.32,59.53,480723.0,58.5938,58.9592,58.5839,58.7913,480723.0
2023-03-27 11:30:00,59.54,59.75,59.52,59.59,241771.0,58.8012,59.0086,58.7814,58.8506,241771.0
2023-03-27 11:40:00,59.59,59.66,59.44,59.51,140473.0,58.8506,58.9197,58.7024,58.7715,140473.0
2023-03-27 11:50:00,59.5,59.57,59.24,59.36,192406.0,58.7617,58.8308,58.5049,58.6234,192406.0
2023-03-27 12:00:00,59.36,59.56,59.3,59.56,180007.0,58.6234,58.8209,58.5642,58.8209,180007.0
2023-03-27 12:10:00,59.55,59.71,59.51,59.63,196691.0,58.8111,58.9691,58.7715,58.8901,196691.0
2023-03-27 12:20:00,59.64,59.78,59.61,59.78,108891.0,58.8999,59.0382,58.8703,59.0382,108891.0
2023-03-27 12:30:00,59.78,59.84,59.56,59.58,142412.0,59.0382,59.0975,58.8209,58.8407,142412.0
2023-03-27 12:40:00,59.59,59.73,59.5,59.7,147489.0,58.8506,58.9888,58.7617,58.9592,147489.0
2023-03-27 12:50:00,59.71,59.86,59.69,59.86,138463.0,58.9691,59.1172,58.9493,59.1172,138463.0
2023-03-27 13:00:00,59.87,60.05,59.75,59.98,225413.0,59.1271,59.3048,59.0086,59.2357,225413.0
2023-03-27 13:10:00,59.98,60.0,59.76,59.88,185692.0,59.2357,59.2555,59.0184,59.137,185692.0
2023-03-27 13:20:00,59.87,60.1,59.86,60.09,142097.0,59.1271,59.3542,59.1172,59.3444,142097.0
2023-03-27 13:30:00,60.09,60.2,60.04,60.2,201110.0,59.3444,59.453,59.295,59.453,201110.0
2023-03-27 13:40:00,60.2,60.32,60.2,60.24,182192.0,59.453,59.5715,59.453,59.4925,182192.0
2023-03-27 13:50:00,60.24,60.25,60.13,60.19,146156.0,59.4925,59.5024,59.3839,59.4431,146156.0
2023-03-27 14:00:00,60.19,60.2,60.08,60.16,147354.0,59.4431,59.453,59.3345,59.4135,147354.0
2023-03-27 14:10:00,60.17,60.34,60.11,60.34,150047.0,59.4234,59.5913,59.3641,59.5913,150047.0
2023-03-27 14:20:00,60.35,60.42,60.31,60.35,123146.0,59.6011,59.6703,59.5616,59.6011,123146.0
2023-03-27 14:30:00,60.35,60.54,60.35,60.49,163896.0,59.6011,59.7888,59.6011,59.7394,163896.0
2023-03-27 14:40:00,60.47,60.53,60.4,60.46,130951.0,59.7196,59.7789,59.6505,59.7098,130951.0
2023-03-27 14:50:00,60.47,60.53,60.42,60.53,111270.0,59.7196,59.7789,59.6703,59.7789,111270.0
2023-03-27 15:00:00,60.53,60.56,60.31,60.33,188519.0,59.7789,59.8085,59.5616,59.5814,188519.0
2023-03-27 15:10:00,60.33,60.54,60.33,60.45,187503.0,59.5814,59.7888,59.5814,59.6999,187503.0
2023-03-27 15:20:00,60.43,60.47,60.33,60.43,141906.0,59.6801,59.7196,59.5814,59.6801,141906.0
2023-03-27 15:30:00,60.42,60.44,60.07,60.11,194939.0,59.6703,59.69,59.3246,59.3641,194939.0
2023-03-27 15:40:00,60.11,60.2,60.02,60.05,254961.0,59.3641,59.453,59.2752,59.3048,254961.0
2023-03-27 15:50:00,60.04,60.09,59.74,59.81,1121000.0,59.295,59.3444,58.9987,59.0678,1121000.0
2023-03-28 09:30:00,59.84,59.87,58.63,58.89,778539.0,59.0975,59.1271,57.9025,58.1592,778539.0
2023-03-28 09:40:00,58.89,59.1,58.6,58.67,418414.0,58.1592,58.3666,57.8728,57.942,418414.0
2023-03-28 09:50:00,58.69,58.91,58.45,58.49,447058.0,57.9617,58.179,57.7247,57.7642,447058.0
2023-03-28 10:00:00,58.47,58.66,58.43,58.48,359288.0,57.7445,57.9321,57.705,57.7543,359288.0
2023-03-28 10:10:00,58.49,58.72,58.39,58.51,316616.0,57.7642,57.9914,57.6654,57.784,316616.0
2023-03-28 10:20:00,58.51,58.53,58.21,58.26,334000.0,57.784,57.8037,57.4877,57.5371,334000.0
2023-03-28 10:30:00,58.27,58.33,57.81,57.98,445263.0,57.5469,57.6062,57.0926,57.2605,445263.0
2023-03-28 10:40:00,57.98,58.22,57.95,58.16,333078.0,57.2605,57.4976,57.2309,57.4383,333078.0
2023-03-28 10:50:00,58.15,58.16,57.97,58.11,275421.0,57.4284,57.4383,57.2507,57.3889,275421.0
2023-03-28 11:00:00,58.12,58.56,58.11,58.45,304871.0,57.3988,57.8333,57.3889,57.7247,304871.0
2023-03-28 11:10:00,58.45,58.61,58.41,58.48,284143.0,57.7247,57.8827,57.6852,57.7543,284143.0
2023-03-28 11:20:00,58.48,58.51,58.24,58.33,254304.0,57.7543,57.784,57.5173,57.6062,254304.0
2023-03-28 11:30:00,58.33,58.64,58.29,58.6,345602.0,57.6062,57.9123,57.5667,57.8728,345602.0
2023-03-28 11:40:00,58.61,58.69,58.3,58.3,225839.0,57.8827,57.9617,57.5766,57.5766,225839.0
2023-03-28 11:50:00,58.3,58.52,58.28,58.51,180311.0,57.5766,57.7938,57.5568,57.784,180311.0
2023-03-28 12:00:00,58.51,58.55,58.32,58.47,158640.0,57.784,57.8235,57.5963,57.7445,158640.0
2023-03-28 12:10:00,58.48,58.56,58.18,58.22,183830.0,57.7543,57.8333,57.4581,57.4976,183830.0
2023-03-28 12:20:00,58.21,58.28,58.09,58.15,164254.0,57.4877,57.5568,57.3692,57.4284,164254.0
2023-03-28 12:30:00,58.14,58.45,58.09,58.39,282133.0,57.4186,57.7247,57.3692,57.6654,282133.0
2023-03-28 12:40:00,58.39,58.56,58.32,58.45,186595.0,57.6654,57.8333,57.5963,57.7247,186595.0
2023-03-28 12:50:00,58.45,58.65,58.41,58.58,199386.0,57.7247,57.9222,57.6852,57.8531,199386.0
2023-03-28 13:00:00,58.59,58.68,58.46,58.54,165343.0,57.863,57.9518,57.7346,57.8136,165343.0
2023-03-28 13:10:00,58.54,58.67,58.46,58.67,189916.0,57.8136,57.942,57.7346,57.942,189916.0
2023-03-28 13:20:00,58.66,58.66,58.47,58.49,151270.0,57.9321,57.9321,57.7445,57.7642,151270.0
2023-03-28 13:30:00,58.48,58.58,58.34,58.38,140995.0,57.7543,57.8531,57.6161,57.6556,140995.0
2023-03-28 13:40:00,58.37,58.38,58.2,58.34,309691.0,57.6457,57.6556,57.4778,57.6161,309691.0
2023-03-28 13:50:00,58.35,58.41,58.26,58.31,178160.0,57.6259,57.6852,57.5371,57.5864,178160.0
2023-03-28 14:00:00,58.31,58.55,58.3,58.5,157464.0,57.5864,57.8235,57.5766,57.7741,157464.0
2023-03-28 14:10:00,58.5,58.73,58.49,58.69,174518.0,57.7741,58.0012,57.7642,57.9617,174518.0
2023-03-28 14:20:00,58.69,58.82,58.67,58.72,312706.0,57.9617,58.0901,57.942,57.9914,312706.0
2023-03-28 14:30:00,58.73,58.84,58.63,58.77,189062.0,58.0012,58.1099,57.9025,58.0407,189062.0
2023-03-28 14:40:00,58.76,59.04,58.74,58.98,265330.0,58.0309,58.3074,58.0111,58.2481,265330.0
2023-03-28 14:50:00,58.96,59.11,58.95,59.01,275706.0,58.2284,58.3765,58.2185,58.2778,275706.0
2023-03-28 15:00:00,59.01,59.2,59.01,59.17,305539.0,58.2778,58.4654,58.2778,58.4358,305539.0
2023-03-28 15:10:00,59.17,59.21,59.02,59.03,255591.0,58.4358,58.4753,58.2876,58.2975,255591.0
2023-03-28 15:20:00,59.03,59.07,58.91,58.97,282019.0,58.2975,58.337,58.179,58.2383,282019.0
2023-03-28 15:30:00,58.97,59.19,58.83,59.14,570958.0,58.2383,58.4555,58.1,58.4061,570958.0
2023-03-28 15:40:00,59.14,59.22,59.08,59.18,608931.0,58.4061,58.4851,58.3469,58.4456,608931.0
2023-03-28 15:50:00,59.19,59.4,59.12,59.35,1569015.0,58.4555,58.6629,58.3864,58.6135,1569015.0
2023-03-29 09:30:00,61.04,63.14,60.87,63.11,5416981.0,60.2826,62.3565,60.1147,62.3269,5416981.0
2023-03-29 09:40:00,63.13,64.16,62.91,63.82,3918910.0,62.3466,63.3638,62.1294,63.0281,3918910.0
2023-03-29 09:50:00,63.82,63.82,62.59,62.96,2815721.0,63.0281,63.0281,61.8133,62.1787,2815721.0
2023-03-29 10:00:00,62.96,63.25,62.57,63.15,1790789.0,62.1787,62.4651,61.7936,62.3664,1790789.0
2023-03-29 10:10:00,63.15,63.58,62.91,63.03,1368856.0,62.3664,62.791,62.1294,62.2479,1368856.0
2023-03-29 10:20:00,63.03,63.04,62.51,62.66,1086351.0,62.2479,62.2577,61.7343,61.8825,1086351.0
2023-03-29 10:30:00,62.67,62.74,62.17,62.17,1040784.0,61.8923,61.9615,61.3985,61.3985,1040784.0
2023-03-29 10:40:00,62.19,62.59,62.1,62.39,933311.0,61.4183,61.8133,61.3294,61.6158,933311.0
2023-03-29 10:50:00,62.39,62.73,62.05,62.27,913182.0,61.6158,61.9516,61.28,61.4973,913182.0
2023-03-29 11:00:00,62.26,62.58,62.16,62.5,629850.0,61.4874,61.8035,61.3887,61.7244,629850.0
2023-03-29 11:10:00,62.51,63.04,62.47,63.04,1027942.0,61.7343,62.2577,61.6948,62.2577,1027942.0
2023-03-29 11:20:00,63.02,63.07,62.61,62.8,721439.0,62.238,62.2874,61.8331,62.0207,721439.0
2023-03-29 11:30:00,62.8,63.05,62.69,62.86,536707.0,62.0207,62.2676,61.9121,62.08,536707.0
2023-03-29 11:40:00,62.86,62.91,62.55,62.67,379526.0,62.08,62.1294,61.7738,61.8923,379526.0
2023-03-29 11:50:00,62.68,62.82,62.51,62.61,579605.0,61.9022,62.0405,61.7343,61.8331,579605.0
2023-03-29 12:00:00,62.61,62.7,62.38,62.4,467047.0,61.8331,61.922,61.6059,61.6257,467047.0
2023-03-29 12:10:00,62.41,62.58,62.34,62.53,374533.0,61.6356,61.8035,61.5664,61.7541,374533.0
2023-03-29 12:20:00,62.53,62.99,62.43,62.94,547100.0,61.7541,62.2084,61.6553,62.159,547100.0
2023-03-29 12:30:00,62.93,63.21,62.83,63.13,588493.0,62.1491,62.4256,62.0504,62.3466,588493.0
2023-03-29 12:40:00,63.13,63.27,62.98,63.26,522479.0,62.3466,62.4849,62.1985,62.475,522479.0
2023-03-29 12:50:00,63.26,63.31,62.78,62.85,458164.0,62.475,62.5244,62.001,62.0701,458164.0
2023-03-29 13:00:00,62.85,63.17,62.84,63.09,411903.0,62.0701,62.3861,62.0602,62.3071,411903.0
2023-03-29 13:10:00,63.08,63.34,63.0,63.26,637201.0,62.2973,62.554,62.2182,62.475,637201.0
2023-03-29 13:20:00,63.26,63.38,63.13,63.37,378013.0,62.475,62.5935,62.3466,62.5837,378013.0
2023-03-29 13:30:00,63.38,63.58,63.32,63.55,726835.0,62.5935,62.791,62.5343,62.7614,726835.0
2023-03-29 13:40:00,63.55,63.85,63.55,63.68,719891.0,62.7614,63.0577,62.7614,62.8898,719891.0
2023-03-29 13:50:00,63.68,63.94,63.64,63.78,583309.0,62.8898,63.1466,62.8503,62.9886,583309.0
2023-03-29 14:00:00,63.79,63.8,63.33,63.47,696058.0,62.9984,63.0083,62.5441,62.6824,696058.0
2023-03-29 14:10:00,63.47,63.56,63.26,63.29,489896.0,62.6824,62.7713,62.475,62.5046,489896.0
2023-03-29 14:20:00,63.29,63.39,63.16,63.24,431461.0,62.5046,62.6034,62.3763,62.4553,431461.0
2023-03-29 14:30:00,63.25,63.68,63.2,63.63,463342.0,62.4651,62.8898,62.4158,62.8404,463342.0
2023-03-29 14:40:00,63.63,63.67,63.39,63.54,377676.0,62.8404,62.8799,62.6034,62.7515,377676.0
2023-03-29 14:50:00,63.55,63.87,63.52,63.86,524322.0,62.7614,63.0774,62.7318,63.0676,524322.0
2023-03-29 15:00:00,63.85,64.04,63.73,63.99,817185.0,63.0577,63.2453,62.9392,63.196,817185.0
2023-03-29 15:10:00,64.0,64.36,63.91,64.31,1052449.0,63.2058,63.5614,63.117,63.512,1052449.0
2023-03-29 15:20:00,64.31,64.42,64.18,64.27,728183.0,63.512,63.6206,63.3836,63.4725,728183.0
2023-03-29 15:30:00,64.29,64.4,64.07,64.15,692078.0,63.4922,63.6009,63.275,63.354,692078.0
2023-03-29 15:40:00,64.13,64.21,63.96,64.13,931239.0,63.3342,63.4132,63.1663,63.3342,931239.0
2023-03-29 15:50:00,64.13,64.15,63.41,63.56,3102436.0,63.3342,63.354,62.6232,62.7713,3102436.0
2023-03-30 09:30:00,63.93,64.1,63.31,63.34,1379457.0,63.1367,63.3046,62.5244,62.554,1379457.0
2023-03-30 09:40:00,63.35,63.73,63.13,63.45,1025739.0,62.5639,62.9392,62.3466,62.6627,1025739.0
2023-03-30 09:50:00,63.45,63.63,63.07,63.61,636505.0,62.6627,62.8404,62.2874,62.8207,636505.0
2023-03-30 10:00:00,63.6,63.75,63.19,63.53,646010.0,62.8108,62.9589,62.4059,62.7417,646010.0
2023-03-30 10:10:00,63.52,63.52,62.82,62.84,794314.0,62.7318,62.7318,62.0405,62.0602,794314.0
2023-03-30 10:20:00,62.85,63.26,62.82,63.19,649642.0,62.0701,62.475,62.0405,62.4059,649642.0
2023-03-30 10:30:00,63.22,63.25,62.98,63.03,421965.0,62.4355,62.4651,62.1985,62.2479,421965.0
2023-03-30 10:40:00,63.04,63.18,62.67,62.68,533396.0,62.2577,62.396,61.8923,61.9022,533396.0
2023-03-30 10:50:00,62.69,63.14,62.6,62.98,522619.0,61.9121,62.3565,61.8232,62.1985,522619.0
2023-03-30 11:00:00,62.97,63.19,62.94,63.12,277390.0,62.1886,62.4059,62.159,62.3368,277390.0
2023-03-30 11:10:00,63.11,63.18,62.97,63.13,391107.0,62.3269,62.396,62.1886,62.3466,391107.0
2023-03-30 11:20:00,63.13,63.19,62.84,63.02,321447.0,62.3466,62.4059,62.0602,62.238,321447.0
2023-03-30 11:30:00,63.03,63.11,62.85,62.97,188929.0,62.2479,62.3269,62.0701,62.1886,188929.0
2023-03-30 11:40:00,62.97,63.11,62.77,62.81,200731.0,62.1886,62.3269,61.9911,62.0306,200731.0
2023-03-30 11:50:00,62.81,63.11,62.8,63.05,228432.0,62.0306,62.3269,62.0207,62.2676,228432.0
2023-03-30 12:00:00,63.04,63.07,62.9,63.07,189549.0,62.2577,62.2874,62.1195,62.2874,189549.0
2023-03-30 12:10:00,63.06,63.1,62.87,62.93,186617.0,62.2775,62.317,62.0899,62.1491,186617.0
2023-03-30 12:20:00,62.94,63.05,62.85,63.04,171277.0,62.159,62.2676,62.0701,62.2577,171277.0
2023-03-30 12:30:00,63.03,63.08,62.93,62.97,215122.0,62.2479,62.2973,62.1491,62.1886,215122.0
2023-03-30 12:40:00,62.98,63.08,62.86,62.92,261963.0,62.1985,62.2973,62.08,62.1392,261963.0
2023-03-30 12:50:00,62.92,63.1,62.91,63.03,312977.0,62.1392,62.317,62.1294,62.2479,312977.0
2023-03-30 13:00:00,63.04,63.11,63.0,63.11,254080.0,62.2577,62.3269,62.2182,62.3269,254080.0
2023-03-30 13:10:00,63.1,63.16,63.04,63.07,142210.0,62.317,62.3763,62.2577,62.2874,142210.0
2023-03-30 13:20:00,63.07,63.13,62.81,62.83,345198.0,62.2874,62.3466,62.0306,62.0504,345198.0
2023-03-30 13:30:00,62.83,62.83,62.48,62.54,393857.0,62.0504,62.0504,61.7047,61.764,393857.0
2023-03-30 13:40:00,62.54,62.79,62.48,62.78,286756.0,61.764,62.0108,61.7047,62.001,286756.0
2023-03-30 13:50:00,62.8,62.95,62.77,62.85,200176.0,62.0207,62.1689,61.9911,62.0701,200176.0
2023-03-30 14:00:00,62.85,62.94,62.82,62.89,159442.0,62.0701,62.159,62.0405,62.1096,159442.0
2023-03-30 14:10:00,62.89,62.9,62.79,62.86,124575.0,62.1096,62.1195,62.0108,62.08,124575.0
2023-03-30 14:20:00,62.85,62.94,62.82,62.85,209974.0,62.0701,62.159,62.0405,62.0701,209974.0
2023-03-30 14:30:00,62.85,63.01,62.81,62.84,222162.0,62.0701,62.2281,62.0306,62.0602,222162.0
2023-03-30 14:40:00,62.84,62.85,62.65,62.73,211452.0,62.0602,62.0701,61.8726,61.9516,211452.0
2023-03-30 14:50:00,62.73,62.81,62.66,62.8,191945.0,61.9516,62.0306,61.8825,62.0207,191945.0
2023-03-30 15:00:00,62.8,62.88,62.69,62.8,274602.0,62.0207,62.0997,61.9121,62.0207,274602.0
2023-03-30 15:10:00,62.8,62.86,62.7,62.76,230233.0,62.0207,62.08,61.922,61.9812,230233.0
2023-03-30 15:20:00,62.76,62.86,62.7,62.78,292897.0,61.9812,62.08,61.922,62.001,292897.0
2023-03-30 15:30:00,62.78,62.83,62.7,62.8,346165.0,62.001,62.0504,61.922,62.0207,346165.0
2023-03-30 15:40:00,62.79,62.9,62.74,62.89,1019526.0,62.0108,62.1195,61.9615,62.1096,1019526.0
2023-03-30 15:50:00,62.89,63.21,62.88,63.09,1546582.0,62.1096,62.4256,62.0997,62.3071,1546582.0
2023-03-31 09:30:00,60.29,61.19,59.9,60.85,4306567.0,59.5419,60.4307,59.1567,60.0949,4306567.0
2023-03-31 09:40:00,60.85,61.66,60.8,61.41,1694705.0,60.0949,60.8949,60.0455,60.648,1694705.0
2023-03-31 09:50:00,61.42,61.48,60.59,60.71,1172050.0,60.6578,60.7171,59.8381,59.9567,1172050.0
2023-03-31 10:00:00,60.71,61.2,60.69,60.97,1013765.0,59.9567,60.4406,59.9369,60.2134,1013765.0
2023-03-31 10:10:00,61.0,61.45,60.9,61.24,767926.0,60.2431,60.6875,60.1443,60.4801,767926.0
2023-03-31 10:20:00,61.22,61.38,61.08,61.12,790121.0,60.4603,60.6183,60.3221,60.3616,790121.0
2023-03-31 10:30:00,61.11,61.44,61.08,61.39,638564.0,60.3517,60.6776,60.3221,60.6282,638564.0
2023-03-31 10:40:00,61.39,61.4,61.0,61.1,687087.0,60.6282,60.6381,60.2431,60.3418,687087.0
2023-03-31 10:50:00,61.09,61.22,61.0,61.12,423769.0,60.3319,60.4603,60.2431,60.3616,423769.0
2023-03-31 11:00:00,61.12,61.32,61.03,61.11,391257.0,60.3616,60.5591,60.2727,60.3517,391257.0
2023-03-31 11:10:00,61.11,61.31,61.04,61.23,388312.0,60.3517,60.5492,60.2826,60.4702,388312.0
2023-03-31 11:20:00,61.24,61.47,61.21,61.43,432768.0,60.4801,60.7072,60.4505,60.6677,432768.0
2023-03-31 11:30:00,61.43,61.45,61.13,61.28,355225.0,60.6677,60.6875,60.3714,60.5196,355225.0
2023-03-31 11:40:00,61.29,61.31,61.1,61.14,292770.0,60.5295,60.5492,60.3418,60.3813,292770.0
2023-03-31 11:50:00,61.14,61.41,61.14,61.33,303135.0,60.3813,60.648,60.3813,60.569,303135.0
2023-03-31 12:00:00,61.33,61.37,61.2,61.33,232580.0,60.569,60.6085,60.4406,60.569,232580.0
2023-03-31 12:10:00,61.33,61.36,61.27,61.29,207482.0,60.569,60.5986,60.5097,60.5295,207482.0
2023-03-31 12:20:00,61.28,61.61,61.19,61.47,536335.0,60.5196,60.8455,60.4307,60.7072,536335.0
2023-03-31 12:30:00,61.47,61.53,61.32,61.38,369142.0,60.7072,60.7665,60.5591,60.6183,369142.0
2023-03-31 12:40:00,61.39,61.43,61.35,61.42,265866.0,60.6282,60.6677,60.5887,60.6578,265866.0
2023-03-31 12:50:00,61.42,61.49,61.2,61.2,257259.0,60.6578,60.727,60.4406,60.4406,257259.0
2023-03-31 13:00:00,61.21,61.22,61.05,61.13,390096.0,60.4505,60.4603,60.2924,60.3714,390096.0
2023-03-31 13:10:00,61.14,61.16,61.01,61.02,313194.0,60.3813,60.4011,60.2529,60.2628,313194.0
2023-03-31 13:20:00,61.02,61.05,60.9,60.92,393040.0,60.2628,60.2924,60.1443,60.1641,393040.0
2023-03-31 13:30:00,60.92,61.08,60.82,61.0,393136.0,60.1641,60.3221,60.0653,60.2431,393136.0
2023-03-31 13:40:00,61.0,61.03,60.89,60.94,239173.0,60.2431,60.2727,60.1344,60.1838,239173.0
2023-03-31 13:50:00,60.94,61.08,60.91,61.04,318078.0,60.1838,60.3221,60.1542,60.2826,318078.0
2023-03-31 14:00:00,61.04,61.17,60.89,60.9,450766.0,60.2826,60.411,60.1344,60.1443,450766.0
2023-03-31 14:10:00,60.91,60.95,60.72,60.79,472536.0,60.1542,60.1937,59.9665,60.0357,472536.0
2023-03-31 14:20:00,60.79,60.91,60.73,60.9,475398.0,60.0357,60.1542,59.9764,60.1443,475398.0
2023-03-31 14:30:00,60.9,60.92,60.77,60.83,463813.0,60.1443,60.1641,60.0159,60.0752,463813.0
2023-03-31 14:40:00,60.83,60.84,60.7,60.77,495113.0,60.0752,60.085,59.9468,60.0159,495113.0
2023-03-31 14:50:00,60.77,60.85,60.71,60.78,403227.0,60.0159,60.0949,59.9567,60.0258,403227.0
2023-03-31 15:00:00,60.78,60.91,60.75,60.81,482993.0,60.0258,60.1542,59.9962,60.0554,482993.0
2023-03-31 15:10:00,60.82,60.86,60.76,60.79,430624.0,60.0653,60.1048,60.006,60.0357,430624.0
2023-03-31 15:20:00,60.8,60.82,60.65,60.66,689113.0,60.0455,60.0653,59.8974,59.9073,689113.0
2023-03-31 15:30:00,60.66,60.69,60.36,60.41,1274728.0,59.9073,59.9369,59.611,59.6604,1274728.0
2023-03-31 15:40:00,60.4,60.45,60.27,60.32,861024.0,59.6505,59.6999,59.5221,59.5715,861024.0
2023-03-31 15:50:00,60.32,60.49,60.17,60.34,3654941.0,59.5715,59.7394,59.4234,59.5913,3654941.0
2023-04-03 09:30:00,59.8,59.81,58.04,58.12,2766462.0,59.058,59.0678,57.3198,57.3988,2766462.0
2023-04-03 09:40:00,58.14,58.59,57.87,58.5,1517115.0,57.4186,57.863,57.1519,57.7741,1517115.0
2023-04-03 09:50:00,58.51,58.79,58.21,58.72,1074259.0,57.784,58.0605,57.4877,57.9914,1074259.0
2023-04-03 10:00:00,58.71,59.15,58.71,58.88,1034085.0,57.9815,58.416,57.9815,58.1494,1034085.0
2023-04-03 10:10:00,58.87,58.94,58.5,58.93,717929.0,58.1395,58.2086,57.7741,58.1987,717929.0
2023-04-03 10:20:00,58.94,59.23,58.8,59.15,594209.0,58.2086,58.495,58.0704,58.416,594209.0
2023-04-03 10:30:00,59.15,59.18,58.93,58.94,440106.0,58.416,58.4456,58.1987,58.2086,440106.0
2023-04-03 10:40:00,58.94,59.23,58.87,58.91,396664.0,58.2086,58.495,58.1395,58.179,396664.0
2023-04-03 10:50:00,58.91,58.92,58.53,58.76,600031.0,58.179,58.1889,57.8037,58.0309,600031.0
2023-04-03 11:00:00,58.75,58.83,58.6,58.82,276176.0,58.021,58.1,57.8728,58.0901,276176.0
2023-04-03 11:10:00,58.82,58.89,58.66,58.79,312736.0,58.0901,58.1592,57.9321,58.0605,312736.0
2023-04-03 11:20:00,58.79,58.94,58.66,58.71,275526.0,58.0605,58.2086,57.9321,57.9815,275526.0
2023-04-03 11:30:00,58.7,58.8,58.6,58.67,355111.0,57.9716,58.0704,57.8728,57.942,355111.0
2023-04-03 11:40:00,58.67,59.15,58.67,59.11,532232.0,57.942,58.416,57.942,58.3765,532232.0
2023-04-03 11:50:00,59.11,59.11,58.91,59.02,318655.0,58.3765,58.3765,58.179,58.2876,318655.0
2023-04-03 12:00:00,59.03,59.27,58.86,59.26,372830.0,58.2975,58.5345,58.1296,58.5247,372830.0
2023-04-03 12:10:00,59.25,59.5,59.2,59.41,326749.0,58.5148,58.7617,58.4654,58.6728,326749.0
2023-04-03 12:20:00,59.41,59.5,59.32,59.36,323218.0,58.6728,58.7617,58.5839,58.6234,323218.0
2023-04-03 12:30:00,59.35,59.42,59.26,59.31,171637.0,58.6135,58.6827,58.5247,58.574,171637.0
2023-04-03 12:40:00,59.31,59.32,59.1,59.14,247061.0,58.574,58.5839,58.3666,58.4061,247061.0
2023-04-03 12:50:00,59.12,59.14,58.91,58.92,288288.0,58.3864,58.4061,58.179,58.1889,288288.0
2023-04-03 13:00:00,58.91,59.0,58.79,58.97,395222.0,58.179,58.2679,58.0605,58.2383,395222.0
2023-04-03 13:10:00,58.98,59.01,58.75,58.8,190092.0,58.2481,58.2778,58.021,58.0704,190092.0
2023-04-03 13:20:00,58.79,58.93,58.78,58.84,158500.0,58.0605,58.1987,58.0506,58.1099,158500.0
2023-04-03 13:30:00,58.85,59.11,58.81,58.99,162421.0,58.1197,58.3765,58.0802,58.258,162421.0
2023-04-03 13:40:00,58.98,59.0,58.8,58.86,138728.0,58.2481,58.2679,58.0704,58.1296,138728.0
2023-04-03 13:50:00,58.86,58.93,58.78,58.85,202692.0,58.1296,58.1987,58.0506,58.1197,202692.0
2023-04-03 14:00:00,58.84,58.9,58.78,58.78,142774.0,58.1099,58.1691,58.0506,58.0506,142774.0
2023-04-03 14:10:00,58.78,58.9,58.75,58.88,164234.0,58.0506,58.1691,58.021,58.1494,164234.0
2023-04-03 14:20:00,58.89,58.94,58.86,58.9,147806.0,58.1592,58.2086,58.1296,58.1691,147806.0
2023-04-03 14:30:00,58.9,59.13,58.88,59.04,322108.0,58.1691,58.3963,58.1494,58.3074,322108.0
2023-04-03 14:40:00,59.04,59.08,58.97,59.0,197448.0,58.3074,58.3469,58.2383,58.2679,197448.0
2023-04-03 14:50:00,59.0,59.07,58.93,58.99,208337.0,58.2679,58.337,58.1987,58.258,208337.0
2023-04-03 15:00:00,58.99,59.14,58.91,59.13,366033.0,58.258,58.4061,58.179,58.3963,366033.0
2023-04-03 15:10:00,59.14,59.16,59.06,59.12,176205.0,58.4061,58.4259,58.3271,58.3864,176205.0
2023-04-03 15:20:00,59.12,59.2,59.08,59.17,185979.0,58.3864,58.4654,58.3469,58.4358,185979.0
2023-04-03 15:30:00,59.18,59.39,59.18,59.36,332624.0,58.4456,58.653,58.4456,58.6234,332624.0
2023-04-03 15:40:00,59.35,59.48,59.28,59.43,439160.0,58.6135,58.7419,58.5444,58.6925,439160.0
2023-04-03 15:50:00,59.43,59.67,59.38,59.63,1260378.0,58.6925,58.9296,58.6432,58.8901,1260378.0
2023-04-04 09:30:00,59.69,60.1,58.94,58.94,946704.0,58.9493,59.3542,58.2086,58.2086,946704.0
2023-04-04 09:40:00,58.94,58.98,58.34,58.62,1036332.0,58.2086,58.2481,57.6161,57.8926,1036332.0
2023-04-04 09:50:00,58.63,59.03,58.6,58.94,546883.0,57.9025,58.2975,57.8728,58.2086,546883.0
2023-04-04 10:00:00,58.95,59.18,58.82,58.97,416301.0,58.2185,58.4456,58.0901,58.2383,416301.0
2023-04-04 10:10:00,58.97,59.25,58.94,58.95,319732.0,58.2383,58.5148,58.2086,58.2185,319732.0
2023-04-04 10:20:00,58.96,59.01,58.73,59.01,409581.0,58.2284,58.2778,58.0012,58.2778,409581.0
2023-04-04 10:30:00,59.01,59.21,58.95,58.99,371309.0,58.2778,58.4753,58.2185,58.258,371309.0
2023-04-04 10:40:00,58.98,59.04,58.66,58.67,327982.0,58.2481,58.3074,57.9321,57.942,327982.0
2023-04-04 10:50:00,58.67,58.75,58.47,58.55,383401.0,57.942,58.021,57.7445,57.8235,383401.0
2023-04-04 11:00:00,58.55,58.61,58.45,58.49,296968.0,57.8235,57.8827,57.7247,57.7642,296968.0
2023-04-04 11:10:00,58.49,58.65,58.46,58.52,248828.0,57.7642,57.9222,57.7346,57.7938,248828.0
2023-04-04 11:20:00,58.51,58.64,58.49,58.51,231066.0,57.784,57.9123,57.7642,57.784,231066.0
2023-04-04 11:30:00,58.51,58.67,58.41,58.42,287495.0,57.784,57.942,57.6852,57.6951,287495.0
2023-04-04 11:40:00,58.42,58.59,58.41,58.51,240228.0,57.6951,57.863,57.6852,57.784,240228.0
2023-04-04 11:50:00,58.51,58.69,58.45,58.57,241577.0,57.784,57.9617,57.7247,57.8432,241577.0
2023-04-04 12:00:00,58.57,58.66,58.26,58.31,452854.0,57.8432,57.9321,57.5371,57.5864,452854.0
2023-04-04 12:10:00,58.31,58.38,58.16,58.18,367989.0,57.5864,57.6556,57.4383,57.4581,367989.0
2023-04-04 12:20:00,58.18,58.47,58.17,58.38,339148.0,57.4581,57.7445,57.4482,57.6556,339148.0
2023-04-04 12:30:00,58.39,58.43,58.25,58.29,206632.0,57.6654,57.705,57.5272,57.5667,206632.0
2023-04-04 12:40:00,58.29,58.69,58.28,58.65,376195.0,57.5667,57.9617,57.5568,57.9222,376195.0
2023-04-04 12:50:00,58.62,58.64,58.45,58.45,181857.0,57.8926,57.9123,57.7247,57.7247,181857.0
2023-04-04 13:00:00,58.44,58.44,58.3,58.32,164145.0,57.7148,57.7148,57.5766,57.5963,164145.0
2023-04-04 13:10:00,58.3,58.43,58.24,58.41,141541.0,57.5766,57.705,57.5173,57.6852,141541.0
2023-04-04 13:20:00,58.41,58.47,58.37,58.4,97983.0,57.6852,57.7445,57.6457,57.6753,97983.0
2023-04-04 13:30:00,58.4,58.5,58.33,58.43,157146.0,57.6753,57.7741,57.6062,57.705,157146.0
2023-04-04 13:40:00,58.43,58.5,58.31,58.46,222456.0,57.705,57.7741,57.5864,57.7346,222456.0
2023-04-04 13:50:00,58.46,58.47,58.31,58.41,118849.0,57.7346,57.7445,57.5864,57.6852,118849.0
2023-04-04 14:00:00,58.41,58.41,58.23,58.25,231790.0,57.6852,57.6852,57.5074,57.5272,231790.0
2023-04-04 14:10:00,58.25,58.36,58.19,58.28,241282.0,57.5272,57.6358,57.4679,57.5568,241282.0
2023-04-04 14:20:00,58.28,58.3,58.03,58.05,292426.0,57.5568,57.5766,57.3099,57.3297,292426.0
2023-04-04 14:30:00,58.04,58.17,57.97,58.13,322347.0,57.3198,57.4482,57.2507,57.4087,322347.0
2023-04-04 14:40:00,58.13,58.17,58.0,58.12,159189.0,57.4087,57.4482,57.2803,57.3988,159189.0
2023-04-04 14:50:00,58.12,58.15,57.93,58.02,399754.0,57.3988,57.4284,57.2112,57.3,399754.0
2023-04-04 15:00:00,58.01,58.08,57.86,57.89,326834.0,57.2902,57.3593,57.142,57.1717,326834.0
2023-04-04 15:10:00,57.88,57.97,57.73,57.78,379413.0,57.1618,57.2507,57.0136,57.063,379413.0
2023-04-04 15:20:00,57.78,57.84,57.49,57.5,628620.0,57.063,57.1223,56.7766,56.7865,628620.0
2023-04-04 15:30:00,57.51,57.56,57.23,57.36,747048.0,56.7964,56.8457,56.5198,56.6482,747048.0
2023-04-04 15:40:00,57.37,57.37,56.98,57.03,1093234.0,56.6581,56.6581,56.2729,56.3223,1093234.0
2023-04-04 15:50:00,57.04,57.33,56.96,57.25,2705920.0,56.3322,56.6186,56.2532,56.5396,2705920.0
2023-04-05 09:30:00,56.82,56.86,56.46,56.48,1164419.0,56.1149,56.1544,55.7594,55.7791,1164419.0
2023-04-05 09:40:00,56.46,56.56,56.2,56.49,737447.0,55.7594,55.8582,55.5026,55.789,737447.0
2023-04-05 09:50:00,56.49,56.59,56.34,56.46,568492.0,55.789,55.8878,55.6409,55.7594,568492.0
2023-04-05 10:00:00,56.46,56.69,56.28,56.55,773554.0,55.7594,55.9865,55.5816,55.8483,773554.0
2023-04-05 10:10:00,56.55,56.66,56.4,56.5,689694.0,55.8483,55.9569,55.7001,55.7989,689694.0
2023-04-05 10:20:00,56.5,56.58,56.4,56.51,453241.0,55.7989,55.8779,55.7001,55.8088,453241.0
2023-04-05 10:30:00,56.5,56.63,56.2,56.31,537596.0,55.7989,55.9273,55.5026,55.6113,537596.0
2023-04-05 10:40:00,56.31,56.35,56.01,56.27,472526.0,55.6113,55.6508,55.315,55.5718,472526.0
2023-04-05 10:50:00,56.26,56.34,56.16,56.3,278661.0,55.5619,55.6409,55.4631,55.6014,278661.0
2023-04-05 11:00:00,56.3,56.32,56.13,56.23,242321.0,55.6014,55.6211,55.4335,55.5323,242321.0
2023-04-05 11:10:00,56.23,56.36,56.12,56.17,240205.0,55.5323,55.6606,55.4236,55.473,240205.0
2023-04-05 11:20:00,56.17,56.33,56.03,56.28,439900.0,55.473,55.631,55.3347,55.5816,439900.0
2023-04-05 11:30:00,56.28,56.51,56.28,56.4,420447.0,55.5816,55.8088,55.5816,55.7001,420447.0
2023-04-05 11:40:00,56.4,56.56,56.38,56.42,293394.0,55.7001,55.8582,55.6804,55.7199,293394.0
2023-04-05 11:50:00,56.4,56.51,56.3,56.49,241367.0,55.7001,55.8088,55.6014,55.789,241367.0
2023-04-05 12:00:00,56.5,56.51,56.28,56.34,195017.0,55.7989,55.8088,55.5816,55.6409,195017.0
2023-04-05 12:10:00,56.35,56.55,56.29,56.53,224825.0,55.6508,55.8483,55.5915,55.8285,224825.0
2023-04-05 12:20:00,56.54,56.57,56.38,56.52,218487.0,55.8384,55.868,55.6804,55.8187,218487.0
2023-04-05 12:30:00,56.51,56.62,56.45,56.55,276129.0,55.8088,55.9174,55.7495,55.8483,276129.0
2023-04-05 12:40:00,56.55,56.58,56.27,56.29,161424.0,55.8483,55.8779,55.5718,55.5915,161424.0
2023-04-05 12:50:00,56.31,56.43,56.24,56.26,252014.0,55.6113,55.7298,55.5421,55.5619,252014.0
2023-04-05 13:00:00,56.26,56.34,56.2,56.28,177307.0,55.5619,55.6409,55.5026,55.5816,177307.0
2023-04-05 13:10:00,56.28,56.45,56.27,56.42,219066.0,55.5816,55.7495,55.5718,55.7199,219066.0
2023-04-05 13:20:00,56.43,56.51,56.33,56.46,227664.0,55.7298,55.8088,55.631,55.7594,227664.0
2023-04-05 13:30:00,56.47,56.61,56.41,56.6,277784.0,55.7693,55.9075,55.71,55.8977,277784.0
2023-04-05 13:40:00,56.6,56.66,56.45,56.47,241589.0,55.8977,55.9569,55.7495,55.7693,241589.0
2023-04-05 13:50:00,56.48,56.53,56.4,56.51,179647.0,55.7791,55.8285,55.7001,55.8088,179647.0
2023-04-05 14:00:00,56.51,56.75,56.46,56.63,330766.0,55.8088,56.0458,55.7594,55.9273,330766.0
2023-04-05 14:10:00,56.62,56.66,56.56,56.65,151322.0,55.9174,55.9569,55.8582,55.947,151322.0
2023-04-05 14:20:00,56.65,56.66,56.58,56.59,161666.0,55.947,55.9569,55.8779,55.8878,161666.0
2023-04-05 14:30:00,56.58,56.88,56.57,56.86,384089.0,55.8779,56.1742,55.868,56.1544,384089.0
2023-04-05 14:40:00,56.86,56.99,56.76,56.86,258044.0,56.1544,56.2828,56.0557,56.1544,258044.0
2023-04-05 14:50:00,56.86,56.9,56.75,56.86,161174.0,56.1544,56.1939,56.0458,56.1544,161174.0
2023-04-05 15:00:00,56.86,56.91,56.7,56.7,181807.0,56.1544,56.2038,55.9964,55.9964,181807.0
2023-04-05 15:10:00,56.71,56.72,56.59,56.61,205209.0,56.0063,56.0162,55.8878,55.9075,205209.0
2023-04-05 15:20:00,56.62,56.84,56.59,56.78,241189.0,55.9174,56.1347,55.8878,56.0754,241189.0
2023-04-05 15:30:00,56.79,56.83,56.72,56.79,408350.0,56.0853,56.1248,56.0162,56.0853,408350.0
2023-04-05 15:40:00,56.78,56.84,56.69,56.77,437649.0,56.0754,56.1347,55.9865,56.0656,437649.0
2023-04-05 15:50:00,56.78,57.11,56.72,57.02,1360089.0,56.0754,56.4013,56.0162,56.3124,1360089.0
2023-04-06 09:30:00,56.95,58.02,56.8,57.34,1052585.0,56.3538,57.4126,56.2053,56.7397,1052585.0
2023-04-06 09:40:00,57.33,58.23,57.31,57.68,1386834.0,56.7298,57.6204,56.71,57.0761,1386834.0
2023-04-06 09:50:00,57.68,57.94,57.64,57.93,582725.0,57.0761,57.3334,57.0365,57.3235,582725.0
2023-04-06 10:00:00,57.93,58.45,57.8,58.24,830977.0,57.3235,57.8381,57.1949,57.6303,830977.0
2023-04-06 10:10:00,58.24,58.78,58.24,58.45,1105954.0,57.6303,58.1646,57.6303,57.8381,1105954.0
2023-04-06 10:20:00,58.42,58.67,58.38,58.5,665260.0,57.8084,58.0558,57.7688,57.8875,665260.0
2023-04-06 10:30:00,58.5,58.59,58.14,58.21,453568.0,57.8875,57.9766,57.5313,57.6006,453568.0
2023-04-06 10:40:00,58.22,58.36,58.08,58.11,298795.0,57.6105,57.749,57.4719,57.5016,298795.0
2023-04-06 10:50:00,58.1,58.27,58.02,58.2,264950.0,57.4917,57.6599,57.4126,57.5907,264950.0
2023-04-06 11:00:00,58.2,58.42,58.16,58.37,281626.0,57.5907,57.8084,57.5511,57.7589,281626.0
2023-04-06 11:10:00,58.38,58.58,58.38,58.53,312537.0,57.7688,57.9667,57.7688,57.9172,312537.0
2023-04-06 11:20:00,58.54,58.68,58.46,58.48,443412.0,57.9271,58.0657,57.848,57.8677,443412.0
2023-04-06 11:30:00,58.48,58.58,58.37,58.56,283786.0,57.8677,57.9667,57.7589,57.9469,283786.0
2023-04-06 11:40:00,58.56,58.87,58.56,58.83,383623.0,57.9469,58.2537,57.9469,58.2141,383623.0
2023-04-06 11:50:00,58.83,59.05,58.82,59.01,452807.0,58.2141,58.4318,58.2042,58.3922,452807.0
2023-04-06 12:00:00,59.01,59.15,58.91,58.96,466141.0,58.3922,58.5307,58.2932,58.3427,466141.0
2023-04-06 12:10:00,58.95,59.0,58.81,58.84,282058.0,58.3328,58.3823,58.1943,58.224,282058.0
2023-04-06 12:20:00,58.84,59.02,58.79,58.99,248365.0,58.224,58.4021,58.1745,58.3724,248365.0
2023-04-06 12:30:00,59.0,59.14,58.84,58.84,206303.0,58.3823,58.5208,58.224,58.224,206303.0
2023-04-06 12:40:00,58.84,58.91,58.77,58.78,244489.0,58.224,58.2932,58.1547,58.1646,244489.0
2023-04-06 12:50:00,58.78,58.86,58.59,58.59,233870.0,58.1646,58.2438,57.9766,57.9766,233870.0
2023-04-06 13:00:00,58.6,58.76,58.58,58.69,187845.0,57.9865,58.1448,57.9667,58.0756,187845.0
2023-04-06 13:10:00,58.69,58.75,58.64,58.68,208764.0,58.0756,58.1349,58.0261,58.0657,208764.0
2023-04-06 13:20:00,58.68,58.9,58.68,58.83,214818.0,58.0657,58.2834,58.0657,58.2141,214818.0
2023-04-06 13:30:00,58.83,59.12,58.81,59.02,280666.0,58.2141,58.501,58.1943,58.4021,280666.0
2023-04-06 13:40:00,59.02,59.15,58.97,58.98,185248.0,58.4021,58.5307,58.3526,58.3625,185248.0
2023-04-06 13:50:00,58.98,59.03,58.9,59.01,229575.0,58.3625,58.412,58.2834,58.3922,229575.0
2023-04-06 14:00:00,59.02,59.12,59.0,59.08,333423.0,58.4021,58.501,58.3823,58.4615,333423.0
2023-04-06 14:10:00,59.08,59.09,58.82,58.87,227824.0,58.4615,58.4714,58.2042,58.2537,227824.0
2023-04-06 14:20:00,58.88,58.88,58.72,58.78,186006.0,58.2636,58.2636,58.1052,58.1646,186006.0
2023-04-06 14:30:00,58.78,58.86,58.76,58.81,211693.0,58.1646,58.2438,58.1448,58.1943,211693.0
2023-04-06 14:40:00,58.8,58.95,58.75,58.76,242705.0,58.1844,58.3328,58.1349,58.1448,242705.0
2023-04-06 14:50:00,58.77,58.87,58.7,58.73,220723.0,58.1547,58.2537,58.0854,58.1151,220723.0
2023-04-06 15:00:00,58.73,58.81,58.7,58.71,230728.0,58.1151,58.1943,58.0854,58.0953,230728.0
2023-04-06 15:10:00,58.71,58.71,58.53,58.66,435149.0,58.0953,58.0953,57.9172,58.0459,435149.0
2023-04-06 15:20:00,58.65,58.73,58.6,58.73,303078.0,58.036,58.1151,57.9865,58.1151,303078.0
2023-04-06 15:30:00,58.73,58.78,58.58,58.6,319204.0,58.1151,58.1646,57.9667,57.9865,319204.0
2023-04-06 15:40:00,58.59,58.6,58.42,58.54,515344.0,57.9766,57.9865,57.8084,57.9271,515344.0
2023-04-06 15:50:00,58.55,58.62,58.43,58.55,1459621.0,57.937,58.0063,57.8183,57.937,1459621.0
2023-04-10 09:30:00,61.22,63.2,61.0,62.94,5543200.0,60.5791,62.5383,60.3614,62.2811,5543200.0
2023-04-10 09:40:00,62.95,63.62,62.88,63.0,2522059.0,62.291,62.9539,62.2217,62.3404,2522059.0
2023-04-10 09:50:00,62.99,63.28,62.7,63.12,1728973.0,62.3305,62.6175,62.0436,62.4592,1728973.0
2023-04-10 10:00:00,63.11,63.45,62.93,63.26,1574129.0,62.4493,62.7857,62.2712,62.5977,1574129.0
2023-04-10 10:10:00,63.25,63.42,62.85,63.32,1412019.0,62.5878,62.756,62.192,62.6571,1412019.0
2023-04-10 10:20:00,63.32,63.35,62.33,62.52,1277624.0,62.6571,62.6868,61.6774,61.8655,1277624.0
2023-04-10 10:30:00,62.53,63.42,62.52,63.39,1155316.0,61.8753,62.756,61.8655,62.7263,1155316.0
2023-04-10 10:40:00,63.39,63.43,63.08,63.17,770823.0,62.7263,62.7659,62.4196,62.5086,770823.0
2023-04-10 10:50:00,63.16,63.29,62.95,63.01,805658.0,62.4988,62.6274,62.291,62.3503,805658.0
2023-04-10 11:00:00,63.03,63.21,63.0,63.19,542326.0,62.3701,62.5482,62.3404,62.5284,542326.0
2023-04-10 11:10:00,63.19,63.44,62.9,62.91,868296.0,62.5284,62.7758,62.2415,62.2514,868296.0
2023-04-10 11:20:00,62.91,63.37,62.69,63.34,963464.0,62.2514,62.7066,62.0337,62.6769,963464.0
2023-04-10 11:30:00,63.35,63.44,63.15,63.23,746539.0,62.6868,62.7758,62.4889,62.568,746539.0
2023-04-10 11:40:00,63.24,63.4,63.19,63.19,585377.0,62.5779,62.7362,62.5284,62.5284,585377.0
2023-04-10 11:50:00,63.2,63.34,63.12,63.24,523703.0,62.5383,62.6769,62.4592,62.5779,523703.0
2023-04-10 12:00:00,63.25,63.32,63.04,63.27,423285.0,62.5878,62.6571,62.38,62.6076,423285.0
2023-04-10 12:10:00,63.27,63.31,63.11,63.17,415062.0,62.6076,62.6472,62.4493,62.5086,415062.0
2023-04-10 12:20:00,63.17,63.31,63.05,63.19,425307.0,62.5086,62.6472,62.3899,62.5284,425307.0
2023-04-10 12:30:00,63.19,63.4,63.15,63.35,422995.0,62.5284,62.7362,62.4889,62.6868,422995.0
2023-04-10 12:40:00,63.35,63.41,63.21,63.39,393669.0,62.6868,62.7461,62.5482,62.7263,393669.0
2023-04-10 12:50:00,63.4,63.49,63.14,63.42,687623.0,62.7362,62.8253,62.479,62.756,687623.0
2023-04-10 13:00:00,63.42,63.49,63.31,63.44,400698.0,62.756,62.8253,62.6472,62.7758,400698.0
2023-04-10 13:10:00,63.42,63.49,63.41,63.43,278019.0,62.756,62.8253,62.7461,62.7659,278019.0
2023-04-10 13:20:00,63.43,63.77,63.39,63.74,754625.0,62.7659,63.1024,62.7263,63.0727,754625.0
2023-04-10 13:30:00,63.74,63.75,63.48,63.65,444047.0,63.0727,63.0826,62.8154,62.9836,444047.0
2023-04-10 13:40:00,63.66,63.74,63.43,63.68,436943.0,62.9935,63.0727,62.7659,63.0133,436943.0
2023-04-10 13:50:00,63.67,63.73,63.44,63.45,544166.0,63.0034,63.0628,62.7758,62.7857,544166.0
2023-04-10 14:00:00,63.44,63.51,63.34,63.39,427697.0,62.7758,62.8451,62.6769,62.7263,427697.0
2023-04-10 14:10:00,63.38,63.58,63.37,63.45,361937.0,62.7164,62.9144,62.7066,62.7857,361937.0
2023-04-10 14:20:00,63.44,63.49,63.26,63.26,397355.0,62.7758,62.8253,62.5977,62.5977,397355.0
2023-04-10 14:30:00,63.27,63.37,63.1,63.18,503602.0,62.6076,62.7066,62.4394,62.5185,503602.0
2023-04-10 14:40:00,63.18,63.18,62.93,62.95,553778.0,62.5185,62.5185,62.2712,62.291,553778.0
2023-04-10 14:50:00,62.95,63.19,62.94,63.18,425831.0,62.291,62.5284,62.2811,62.5185,425831.0
2023-04-10 15:00:00,63.18,63.27,63.02,63.15,489925.0,62.5185,62.6076,62.3602,62.4889,489925.0
2023-04-10 15:10:00,63.15,63.17,63.02,63.1,335542.0,62.4889,62.5086,62.3602,62.4394,335542.0
2023-04-10 15:20:00,63.09,63.14,62.98,63.09,494654.0,62.4295,62.479,62.3206,62.4295,494654.0
2023-04-10 15:30:00,63.09,63.29,63.04,63.25,530562.0,62.4295,62.6274,62.38,62.5878,530562.0
2023-04-10 15:40:00,63.25,63.48,63.09,63.48,1129423.0,62.5878,62.8154,62.4295,62.8154,1129423.0
2023-04-10 15:50:00,63.48,63.48,63.11,63.3,1995713.0,62.8154,62.8154,62.4493,62.6373,1995713.0
2023-04-11 09:30:00,63.64,63.94,63.15,63.61,1934118.0,62.9737,63.2706,62.4889,62.944,1934118.0
2023-04-11 09:40:00,63.59,63.62,63.04,63.57,1320758.0,62.9243,62.9539,62.38,62.9045,1320758.0
2023-04-11 09:50:00,63.57,64.29,63.33,63.9,1966815.0,62.9045,63.6169,62.667,63.231,1966815.0
2023-04-11 10:00:00,63.89,64.06,63.64,63.96,778505.0,63.2211,63.3893,62.9737,63.2904,778505.0
2023-04-11 10:10:00,63.96,64.18,63.77,63.88,825729.0,63.2904,63.5081,63.1024,63.2112,825729.0
2023-04-11 10:20:00,63.88,64.16,63.87,64.08,509237.0,63.2112,63.4883,63.2013,63.4091,509237.0
2023-04-11 10:30:00,64.07,64.07,63.62,63.66,708412.0,63.3992,63.3992,62.9539,62.9935,708412.0
2023-04-11 10:40:00,63.66,63.72,63.43,63.55,384970.0,62.9935,63.0529,62.7659,62.8847,384970.0
2023-04-11 10:50:00,63.56,63.66,63.34,63.39,649845.0,62.8946,62.9935,62.6769,62.7263,649845.0
2023-04-11 11:00:00,63.4,63.49,63.29,63.33,339718.0,62.7362,62.8253,62.6274,62.667,339718.0
2023-04-11 11:10:00,63.33,63.49,63.26,63.46,273871.0,62.667,62.8253,62.5977,62.7956,273871.0
2023-04-11 11:20:00,63.46,63.49,63.18,63.23,367828.0,62.7956,62.8253,62.5185,62.568,367828.0
2023-04-11 11:30:00,63.23,63.39,63.19,63.29,263124.0,62.568,62.7263,62.5284,62.6274,263124.0
2023-04-11 11:40:00,63.29,63.49,63.24,63.41,234904.0,62.6274,62.8253,62.5779,62.7461,234904.0
2023-04-11 11:50:00,63.4,63.54,63.39,63.43,228503.0,62.7362,62.8748,62.7263,62.7659,228503.0
2023-04-11 12:00:00,63.43,63.47,63.35,63.46,187262.0,62.7659,62.8055,62.6868,62.7956,187262.0
2023-04-11 12:10:00,63.45,63.64,63.36,63.42,203075.0,62.7857,62.9737,62.6967,62.756,203075.0
2023-04-11 12:20:00,63.43,63.5,63.3,63.34,116540.0,62.7659,62.8352,62.6373,62.6769,116540.0
2023-04-11 12:30:00,63.34,63.39,63.12,63.21,266727.0,62.6769,62.7263,62.4592,62.5482,266727.0
2023-04-11 12:40:00,63.21,63.31,63.17,63.24,179388.0,62.5482,62.6472,62.5086,62.5779,179388.0
2023-04-11 12:50:00,63.25,63.31,63.18,63.31,150674.0,62.5878,62.6472,62.5185,62.6472,150674.0
2023-04-11 13:00:00,63.31,63.35,63.21,63.24,131384.0,62.6472,62.6868,62.5482,62.5779,131384.0
2023-04-11 13:10:00,63.23,63.28,63.15,63.2,112560.0,62.568,62.6175,62.4889,62.5383,112560.0
2023-04-11 13:20:00,63.21,63.44,63.19,63.39,161824.0,62.5482,62.7758,62.5284,62.7263,161824.0
2023-04-11 13:30:00,63.39,63.59,63.39,63.53,356435.0,62.7263,62.9243,62.7263,62.8649,356435.0
2023-04-11 13:40:00,63.53,63.65,63.51,63.63,232613.0,62.8649,62.9836,62.8451,62.9638,232613.0
2023-04-11 13:50:00,63.63,63.7,63.56,63.69,174316.0,62.9638,63.0331,62.8946,63.0232,174316.0
2023-04-11 14:00:00,63.69,63.76,63.65,63.74,175607.0,63.0232,63.0925,62.9836,63.0727,175607.0
2023-04-11 14:10:00,63.75,63.8,63.65,63.77,205321.0,63.0826,63.1321,62.9836,63.1024,205321.0
2023-04-11 14:20:00,63.78,63.86,63.73,63.85,489694.0,63.1123,63.1914,63.0628,63.1815,489694.0
2023-04-11 14:30:00,63.86,63.88,63.59,63.71,246519.0,63.1914,63.2112,62.9243,63.043,246519.0
2023-04-11 14:40:00,63.71,63.79,63.69,63.73,148592.0,63.043,63.1222,63.0232,63.0628,148592.0
2023-04-11 14:50:00,63.72,63.79,63.67,63.78,166028.0,63.0529,63.1222,63.0034,63.1123,166028.0
2023-04-11 15:00:00,63.78,63.8,63.73,63.79,153799.0,63.1123,63.1321,63.0628,63.1222,153799.0
2023-04-11 15:10:00,63.79,63.93,63.75,63.88,308241.0,63.1222,63.2607,63.0826,63.2112,308241.0
2023-04-11 15:20:00,63.89,63.94,63.84,63.9,239422.0,63.2211,63.2706,63.1716,63.231,239422.0
2023-04-11 15:30:00,63.9,63.93,63.69,63.72,367832.0,63.231,63.2607,63.0232,63.0529,367832.0
2023-04-11 15:40:00,63.71,63.81,63.54,63.58,493036.0,63.043,63.1419,62.8748,62.9144,493036.0
2023-04-11 15:50:00,63.57,63.6,63.41,63.57,1840043.0,62.9045,62.9341,62.7461,62.9045,1840043.0
2023-04-12 09:30:00,64.36,64.36,63.42,63.45,1373059.0,63.6862,63.6862,62.756,62.7857,1373059.0
2023-04-12 09:40:00,63.45,63.47,62.74,63.05,1036885.0,62.7857,62.8055,62.0831,62.3899,1036885.0
2023-04-12 09:50:00,63.05,63.32,62.94,63.11,509783.0,62.3899,62.6571,62.2811,62.4493,509783.0
2023-04-12 10:00:00,63.1,63.22,62.91,63.15,574824.0,62.4394,62.5581,62.2514,62.4889,574824.0
2023-04-12 10:10:00,63.16,63.27,62.76,62.78,463169.0,62.4988,62.6076,62.1029,62.1227,463169.0
2023-04-12 10:20:00,62.78,63.15,62.71,63.05,367800.0,62.1227,62.4889,62.0535,62.3899,367800.0
2023-04-12 10:30:00,63.05,63.12,62.47,62.52,475681.0,62.3899,62.4592,61.816,61.8655,475681.0
2023-04-12 10:40:00,62.52,62.87,62.49,62.81,286288.0,61.8655,62.2118,61.8358,62.1524,286288.0
2023-04-12 10:50:00,62.78,62.85,62.51,62.52,234509.0,62.1227,62.192,61.8556,61.8655,234509.0
2023-04-12 11:00:00,62.51,62.7,62.14,62.3,419872.0,61.8556,62.0436,61.4894,61.6478,419872.0
2023-04-12 11:10:00,62.3,62.36,62.11,62.15,234343.0,61.6478,61.7071,61.4597,61.4993,234343.0
2023-04-12 11:20:00,62.16,62.31,62.11,62.25,175682.0,61.5092,61.6577,61.4597,61.5983,175682.0
2023-04-12 11:30:00,62.25,62.36,62.17,62.22,255245.0,61.5983,61.7071,61.5191,61.5686,255245.0
2023-04-12 11:40:00,62.22,62.62,62.19,62.62,234077.0,61.5686,61.9644,61.5389,61.9644,234077.0
2023-04-12 11:50:00,62.62,62.82,62.59,62.7,304962.0,61.9644,62.1623,61.9347,62.0436,304962.0
2023-04-12 12:00:00,62.7,62.96,62.69,62.9,157734.0,62.0436,62.3008,62.0337,62.2415,157734.0
2023-04-12 12:10:00,62.9,63.02,62.8,63.0,156930.0,62.2415,62.3602,62.1425,62.3404,156930.0
2023-04-12 12:20:00,62.99,63.05,62.91,62.98,157328.0,62.3305,62.3899,62.2514,62.3206,157328.0
2023-04-12 12:30:00,62.98,63.02,62.86,62.98,235830.0,62.3206,62.3602,62.2019,62.3206,235830.0
2023-04-12 12:40:00,62.98,63.01,62.85,62.93,91219.0,62.3206,62.3503,62.192,62.2712,91219.0
2023-04-12 12:50:00,62.95,63.02,62.88,62.98,105401.0,62.291,62.3602,62.2217,62.3206,105401.0
2023-04-12 13:00:00,62.98,63.02,62.86,62.96,139690.0,62.3206,62.3602,62.2019,62.3008,139690.0
2023-04-12 13:10:00,62.96,63.02,62.87,62.92,119995.0,62.3008,62.3602,62.2118,62.2613,119995.0
2023-04-12 13:20:00,62.92,62.96,62.79,62.9,112708.0,62.2613,62.3008,62.1326,62.2415,112708.0
2023-04-12 13:30:00,62.9,63.0,62.78,62.79,142704.0,62.2415,62.3404,62.1227,62.1326,142704.0
2023-04-12 13:40:00,62.79,62.82,62.65,62.66,132477.0,62.1326,62.1623,61.9941,62.004,132477.0
2023-04-12 13:50:00,62.66,62.68,62.57,62.63,143100.0,62.004,62.0238,61.9149,61.9743,143100.0
2023-04-12 14:00:00,62.63,62.71,62.46,62.49,241481.0,61.9743,62.0535,61.8061,61.8358,241481.0
2023-04-12 14:10:00,62.48,62.69,62.41,62.62,151908.0,61.8259,62.0337,61.7566,61.9644,151908.0
2023-04-12 14:20:00,62.62,62.65,62.27,62.32,188844.0,61.9644,61.9941,61.6181,61.6675,188844.0
2023-04-12 14:30:00,62.3,62.31,62.12,62.14,253571.0,61.6478,61.6577,61.4696,61.4894,253571.0
2023-04-12 14:40:00,62.13,62.23,61.96,61.99,337211.0,61.4795,61.5785,61.3113,61.341,337211.0
2023-04-12 14:50:00,61.97,62.19,61.93,62.17,198843.0,61.3212,61.5389,61.2816,61.5191,198843.0
2023-04-12 15:00:00,62.16,62.23,62.06,62.11,220103.0,61.5092,61.5785,61.4103,61.4597,220103.0
2023-04-12 15:10:00,62.11,62.11,61.85,61.98,350278.0,61.4597,61.4597,61.2025,61.3311,350278.0
2023-04-12 15:20:00,61.99,62.07,61.87,61.9,173534.0,61.341,61.4202,61.2223,61.2519,173534.0
2023-04-12 15:30:00,61.9,62.1,61.84,62.05,294244.0,61.2519,61.4498,61.1926,61.4004,294244.0
2023-04-12 15:40:00,62.06,62.1,61.91,61.98,321783.0,61.4103,61.4498,61.2618,61.3311,321783.0
2023-04-12 15:50:00,61.97,62.03,61.88,61.96,999200.0,61.3212,61.3806,61.2322,61.3113,999200.0
2023-04-13 09:30:00,61.51,61.6,60.79,60.91,1580043.0,60.866,60.9551,60.1536,60.2723,1580043.0
2023-04-13 09:40:00,60.91,61.33,60.85,61.07,616560.0,60.2723,60.6879,60.2129,60.4306,616560.0
2023-04-13 09:50:00,61.07,61.41,60.92,61.31,584574.0,60.4306,60.7671,60.2822,60.6681,584574.0
2023-04-13 10:00:00,61.3,61.36,61.04,61.2,589583.0,60.6582,60.7176,60.4009,60.5593,589583.0
2023-04-13 10:10:00,61.18,61.48,61.13,61.17,512139.0,60.5395,60.8363,60.49,60.5296,512139.0
2023-04-13 10:20:00,61.19,61.32,61.12,61.12,241823.0,60.5494,60.678,60.4801,60.4801,241823.0
2023-04-13 10:30:00,61.12,61.5,61.03,61.39,463855.0,60.4801,60.8561,60.3911,60.7473,463855.0
2023-04-13 10:40:00,61.39,61.63,61.25,61.56,485688.0,60.7473,60.9848,60.6087,60.9155,485688.0
2023-04-13 10:50:00,61.57,61.87,61.56,61.71,543006.0,60.9254,61.2223,60.9155,61.0639,543006.0
2023-04-13 11:00:00,61.71,62.48,61.7,62.17,1132858.0,61.0639,61.8259,61.054,61.5191,1132858.0
2023-04-13 11:10:00,62.18,62.43,62.13,62.41,464464.0,61.529,61.7764,61.4795,61.7566,464464.0
2023-04-13 11:20:00,62.4,62.61,62.29,62.56,682718.0,61.7467,61.9545,61.6379,61.905,682718.0
2023-04-13 11:30:00,62.55,62.77,62.48,62.74,499953.0,61.8951,62.1128,61.8259,62.0831,499953.0
2023-04-13 11:40:00,62.75,63.06,62.74,62.8,736701.0,62.093,62.3998,62.0831,62.1425,736701.0
2023-04-13 11:50:00,62.8,62.98,62.69,62.9,439151.0,62.1425,62.3206,62.0337,62.2415,439151.0
2023-04-13 12:00:00,62.88,63.03,62.77,62.77,298527.0,62.2217,62.3701,62.1128,62.1128,298527.0
2023-04-13 12:10:00,62.77,63.0,62.73,62.86,220200.0,62.1128,62.3404,62.0733,62.2019,220200.0
2023-04-13 12:20:00,62.86,63.0,62.8,62.97,176343.0,62.2019,62.3404,62.1425,62.3107,176343.0
2023-04-13 12:30:00,62.96,63.02,62.86,62.99,175569.0,62.3008,62.3602,62.2019,62.3305,175569.0
2023-04-13 12:40:00,62.98,62.99,62.75,62.76,236836.0,62.3206,62.3305,62.093,62.1029,236836.0
2023-04-13 12:50:00,62.77,62.82,62.68,62.8,198501.0,62.1128,62.1623,62.0238,62.1425,198501.0
2023-04-13 13:00:00,62.8,63.02,62.76,63.01,192966.0,62.1425,62.3602,62.1029,62.3503,192966.0
2023-04-13 13:10:00,63.0,63.06,62.98,63.0,166030.0,62.3404,62.3998,62.3206,62.3404,166030.0
2023-04-13 13:20:00,63.01,63.05,62.83,62.98,340250.0,62.3503,62.3899,62.1722,62.3206,340250.0
2023-04-13 13:30:00,62.98,63.0,62.85,62.99,151030.0,62.3206,62.3404,62.192,62.3305,151030.0
2023-04-13 13:40:00,62.99,63.03,62.91,63.0,248053.0,62.3305,62.3701,62.2514,62.3404,248053.0
2023-04-13 13:50:00,63.0,63.1,62.95,63.09,349209.0,62.3404,62.4394,62.291,62.4295,349209.0
2023-04-13 14:00:00,63.1,63.11,62.86,62.98,204549.0,62.4394,62.4493,62.2019,62.3206,204549.0
2023-04-13 14:10:00,62.97,63.07,62.87,63.04,199745.0,62.3107,62.4097,62.2118,62.38,199745.0
2023-04-13 14:20:00,63.03,63.08,62.95,62.99,198841.0,62.3701,62.4196,62.291,62.3305,198841.0
2023-04-13 14:30:00,62.99,63.05,62.92,62.99,224034.0,62.3305,62.3899,62.2613,62.3305,224034.0
2023-04-13 14:40:00,62.98,63.08,62.97,63.04,169947.0,62.3206,62.4196,62.3107,62.38,169947.0
2023-04-13 14:50:00,63.04,63.14,63.01,63.1,231670.0,62.38,62.479,62.3503,62.4394,231670.0
2023-04-13 15:00:00,63.11,63.16,63.0,63.16,293019.0,62.4493,62.4988,62.3404,62.4988,293019.0
2023-04-13 15:10:00,63.16,63.3,63.1,63.24,415190.0,62.4988,62.6373,62.4394,62.5779,415190.0
2023-04-13 15:20:00,63.24,63.37,63.2,63.3,466607.0,62.5779,62.7066,62.5383,62.6373,466607.0
2023-04-13 15:30:00,63.3,63.3,63.14,63.26,554611.0,62.6373,62.6373,62.479,62.5977,554611.0
2023-04-13 15:40:00,63.25,63.34,63.12,63.12,634266.0,62.5878,62.6769,62.4592,62.4592,634266.0
2023-04-13 15:50:00,63.12,63.17,62.95,63.0,1751405.0,62.4592,62.5086,62.291,62.3404,1751405.0
2023-04-14 09:30:00,63.18,63.22,62.84,63.05,792626.0,62.5185,62.5581,62.1821,62.3899,792626.0
2023-04-14 09:40:00,63.06,63.06,62.83,63.02,477167.0,62.3998,62.3998,62.1722,62.3602,477167.0
2023-04-14 09:50:00,63.04,63.09,62.82,62.99,387655.0,62.38,62.4295,62.1623,62.3305,387655.0
2023-04-14 10:00:00,62.98,63.03,62.39,62.47,541256.0,62.3206,62.3701,61.7368,61.816,541256.0
2023-04-14 10:10:00,62.5,62.64,62.41,62.44,288519.0,61.8457,61.9842,61.7566,61.7863,288519.0
2023-04-14 10:20:00,62.43,62.51,62.33,62.42,216135.0,61.7764,61.8556,61.6774,61.7665,216135.0
2023-04-14 10:30:00,62.42,62.49,62.19,62.28,229347.0,61.7665,61.8358,61.5389,61.628,229347.0
2023-04-14 10:40:00,62.28,62.3,62.1,62.13,275787.0,61.628,61.6478,61.4498,61.4795,275787.0
2023-04-14 10:50:00,62.12,62.29,61.9,62.0,374734.0,61.4696,61.6379,61.2519,61.3509,374734.0
2023-04-14 11:00:00,62.01,62.25,61.83,62.11,318724.0,61.3608,61.5983,61.1827,61.4597,318724.0
2023-04-14 11:10:00,62.11,62.34,62.11,62.31,174496.0,61.4597,61.6873,61.4597,61.6577,174496.0
2023-04-14 11:20:00,62.31,62.46,62.18,62.19,206922.0,61.6577,61.8061,61.529,61.5389,206922.0
2023-04-14 11:30:00,62.19,62.26,62.01,62.03,157433.0,61.5389,61.6082,61.3608,61.3806,157433.0
2023-04-14 11:40:00,62.02,62.18,62.01,62.08,150389.0,61.3707,61.529,61.3608,61.4301,150389.0
2023-04-14 11:50:00,62.08,62.18,62.04,62.17,109458.0,61.4301,61.529,61.3905,61.5191,109458.0
2023-04-14 12:00:00,62.16,62.16,61.87,62.02,149194.0,61.5092,61.5092,61.2223,61.3707,149194.0
2023-04-14 12:10:00,62.03,62.08,61.84,61.85,179176.0,61.3806,61.4301,61.1926,61.2025,179176.0
2023-04-14 12:20:00,61.84,61.92,61.8,61.84,199592.0,61.1926,61.2717,61.153,61.1926,199592.0
2023-04-14 12:30:00,61.85,61.92,61.76,61.9,166134.0,61.2025,61.2717,61.1134,61.2519,166134.0
2023-04-14 12:40:00,61.91,62.0,61.79,61.87,122224.0,61.2618,61.3509,61.1431,61.2223,122224.0
2023-04-14 12:50:00,61.86,62.07,61.85,62.07,128101.0,61.2124,61.4202,61.2025,61.4202,128101.0
2023-04-14 13:00:00,62.07,62.37,62.05,62.37,177769.0,61.4202,61.717,61.4004,61.717,177769.0
2023-04-14 13:10:00,62.37,62.4,62.27,62.28,126580.0,61.717,61.7467,61.6181,61.628,126580.0
2023-04-14 13:20:00,62.27,62.27,62.09,62.12,126189.0,61.6181,61.6181,61.44,61.4696,126189.0
2023-04-14 13:30:00,62.12,62.12,61.99,62.09,103980.0,61.4696,61.4696,61.341,61.44,103980.0
2023-04-14 13:40:00,62.09,62.17,62.07,62.12,111727.0,61.44,61.5191,61.4202,61.4696,111727.0
2023-04-14 13:50:00,62.13,62.23,62.1,62.16,131704.0,61.4795,61.5785,61.4498,61.5092,131704.0
2023-04-14 14:00:00,62.16,62.19,62.01,62.18,110915.0,61.5092,61.5389,61.3608,61.529,110915.0
2023-04-14 14:10:00,62.19,62.36,62.18,62.29,136380.0,61.5389,61.7071,61.529,61.6379,136380.0
2023-04-14 14:20:00,62.28,62.44,62.27,62.39,118521.0,61.628,61.7863,61.6181,61.7368,118521.0
2023-04-14 14:30:00,62.38,62.49,62.35,62.37,140251.0,61.7269,61.8358,61.6972,61.717,140251.0
2023-04-14 14:40:00,62.36,62.53,62.34,62.48,171366.0,61.7071,61.8753,61.6873,61.8259,171366.0
2023-04-14 14:50:00,62.48,62.57,62.37,62.52,211596.0,61.8259,61.9149,61.717,61.8655,211596.0
2023-04-14 15:00:00,62.53,62.58,62.45,62.55,267108.0,61.8753,61.9248,61.7962,61.8951,267108.0
2023-04-14 15:10:00,62.55,62.55,62.23,62.34,261541.0,61.8951,61.8951,61.5785,61.6873,261541.0
2023-04-14 15:20:00,62.35,62.66,62.32,62.65,312057.0,61.6972,62.004,61.6675,61.9941,312057.0
2023-04-14 15:30:00,62.64,62.65,62.46,62.53,377263.0,61.9842,61.9941,61.8061,61.8753,377263.0
2023-04-14 15:40:00,62.53,62.7,62.51,62.67,319633.0,61.8753,62.0436,61.8556,62.0139,319633.0
2023-04-14 15:50:00,62.66,62.78,62.52,62.66,919991.0,62.004,62.1227,61.8655,62.004,919991.0
2023-04-17 09:30:00,62.22,62.7,62.13,62.69,353829.0,61.5686,62.0436,61.4795,62.0337,353829.0
2023-04-17 09:40:00,62.7,62.77,62.21,62.38,313788.0,62.0436,62.1128,61.5587,61.7269,313788.0
2023-04-17 09:50:00,62.38,62.4,62.07,62.33,347236.0,61.7269,61.7467,61.4202,61.6774,347236.0
2023-04-17 10:00:00,62.33,62.49,62.23,62.47,309611.0,61.6774,61.8358,61.5785,61.816,309611.0
2023-04-17 10:10:00,62.48,62.56,62.4,62.45,190197.0,61.8259,61.905,61.7467,61.7962,190197.0
2023-04-17 10:20:00,62.46,62.58,62.37,62.37,246882.0,61.8061,61.9248,61.717,61.717,246882.0
2023-04-17 10:30:00,62.36,62.48,62.24,62.31,224105.0,61.7071,61.8259,61.5884,61.6577,224105.0
2023-04-17 10:40:00,62.31,62.31,62.13,62.25,181917.0,61.6577,61.6577,61.4795,61.5983,181917.0
2023-04-17 10:50:00,62.25,62.29,62.14,62.26,174473.0,61.5983,61.6379,61.4894,61.6082,174473.0
2023-04-17 11:00:00,62.26,62.35,62.19,62.33,175692.0,61.6082,61.6972,61.5389,61.6774,175692.0
2023-04-17 11:10:00,62.33,62.35,62.18,62.26,141493.0,61.6774,61.6972,61.529,61.6082,141493.0
2023-04-17 11:20:00,62.26,62.5,62.23,62.42,193844.0,61.6082,61.8457,61.5785,61.7665,193844.0
2023-04-17 11:30:00,62.41,62.53,62.12,62.22,349971.0,61.7566,61.8753,61.4696,61.5686,349971.0
2023-04-17 11:40:00,62.24,62.28,62.11,62.17,143324.0,61.5884,61.628,61.4597,61.5191,143324.0
2023-04-17 11:50:00,62.17,62.27,62.11,62.23,138622.0,61.5191,61.6181,61.4597,61.5785,138622.0
2023-04-17 12:00:00,62.22,62.23,62.0,62.06,130475.0,61.5686,61.5785,61.3509,61.4103,130475.0
2023-04-17 12:10:00,62.06,62.13,61.99,62.07,124939.0,61.4103,61.4795,61.341,61.4202,124939.0
2023-04-17 12:20:00,62.07,62.15,61.98,62.14,93316.0,61.4202,61.4993,61.3311,61.4894,93316.0
2023-04-17 12:30:00,62.13,62.24,62.06,62.2,98623.0,61.4795,61.5884,61.4103,61.5488,98623.0
2023-04-17 12:40:00,62.19,62.28,62.14,62.22,116117.0,61.5389,61.628,61.4894,61.5686,116117.0
2023-04-17 12:50:00,62.21,62.26,62.19,62.25,74753.0,61.5587,61.6082,61.5389,61.5983,74753.0
2023-04-17 13:00:00,62.26,62.31,62.16,62.22,84645.0,61.6082,61.6577,61.5092,61.5686,84645.0
2023-04-17 13:10:00,62.23,62.29,62.17,62.25,94005.0,61.5785,61.6379,61.5191,61.5983,94005.0
2023-04-17 13:20:00,62.26,62.28,62.17,62.2,82736.0,61.6082,61.628,61.5191,61.5488,82736.0
2023-04-17 13:30:00,62.19,62.22,62.14,62.18,64891.0,61.5389,61.5686,61.4894,61.529,64891.0
2023-04-17 13:40:00,62.18,62.22,62.08,62.11,210450.0,61.529,61.5686,61.4301,61.4597,210450.0
2023-04-17 13:50:00,62.11,62.19,62.08,62.1,111695.0,61.4597,61.5389,61.4301,61.4498,111695.0
2023-04-17 14:00:00,62.11,62.11,62.01,62.07,97235.0,61.4597,61.4597,61.3608,61.4202,97235.0
2023-04-17 14:10:00,62.06,62.07,61.97,61.98,89369.0,61.4103,61.4202,61.3212,61.3311,89369.0
2023-04-17 14:20:00,61.99,62.05,61.98,62.02,74988.0,61.341,61.4004,61.3311,61.3707,74988.0
2023-04-17 14:30:00,62.01,62.08,62.0,62.07,73453.0,61.3608,61.4301,61.3509,61.4202,73453.0
2023-04-17 14:40:00,62.07,62.26,62.06,62.23,123245.0,61.4202,61.6082,61.4103,61.5785,123245.0
2023-04-17 14:50:00,62.24,62.32,62.21,62.29,111097.0,61.5884,61.6675,61.5587,61.6379,111097.0
2023-04-17 15:00:00,62.3,62.51,62.3,62.48,151923.0,61.6478,61.8556,61.6478,61.8259,151923.0
2023-04-17 15:10:00,62.47,62.63,62.47,62.61,205388.0,61.816,61.9743,61.816,61.9545,205388.0
2023-04-17 15:20:00,62.61,62.69,62.57,62.65,260086.0,61.9545,62.0337,61.9149,61.9941,260086.0
2023-04-17 15:30:00,62.64,62.68,62.43,62.46,311961.0,61.9842,62.0238,61.7764,61.8061,311961.0
2023-04-17 15:40:00,62.45,62.49,62.38,62.47,291167.0,61.7962,61.8358,61.7269,61.816,291167.0
2023-04-17 15:50:00,62.48,62.64,62.47,62.53,803155.0,61.8259,61.9842,61.816,61.8753,803155.0
2023-04-18 09:30:00,63.33,63.45,62.6,62.6,579700.0,62.667,62.7857,61.9446,61.9446,579700.0
2023-04-18 09:40:00,62.59,62.81,62.5,62.69,624044.0,61.9347,62.1524,61.8457,62.0337,624044.0
2023-04-18 09:50:00,62.68,62.74,62.02,62.11,512349.0,62.0238,62.0831,61.3707,61.4597,512349.0
2023-04-18 10:00:00,62.11,62.12,61.86,62.0,482327.0,61.4597,61.4696,61.2124,61.3509,482327.0
2023-04-18 10:10:00,61.99,62.0,61.78,61.99,359405.0,61.341,61.3509,61.1332,61.341,359405.0
2023-04-18 10:20:00,61.98,62.0,61.58,61.73,392728.0,61.3311,61.3509,60.9353,61.0837,392728.0
2023-04-18 10:30:00,61.73,62.01,61.59,61.91,330630.0,61.0837,61.3608,60.9452,61.2618,330630.0
2023-04-18 10:40:00,61.93,62.13,61.9,61.97,226444.0,61.2816,61.4795,61.2519,61.3212,226444.0
2023-04-18 10:50:00,61.95,62.06,61.84,61.98,224417.0,61.3014,61.4103,61.1926,61.3311,224417.0
2023-04-18 11:00:00,61.98,62.18,61.98,62.06,207123.0,61.3311,61.529,61.3311,61.4103,207123.0
2023-04-18 11:10:00,62.05,62.12,61.95,61.98,193524.0,61.4004,61.4696,61.3014,61.3311,193524.0
2023-04-18 11:20:00,61.98,61.99,61.86,61.99,120576.0,61.3311,61.341,61.2124,61.341,120576.0
2023-04-18 11:30:00,61.98,62.03,61.76,61.79,193592.0,61.3311,61.3806,61.1134,61.1431,193592.0
2023-04-18 11:40:00,61.78,61.9,61.74,61.78,145857.0,61.1332,61.2519,61.0936,61.1332,145857.0
2023-04-18 11:50:00,61.78,61.86,61.75,61.85,145849.0,61.1332,61.2124,61.1035,61.2025,145849.0
2023-04-18 12:00:00,61.84,62.03,61.82,62.02,166533.0,61.1926,61.3806,61.1728,61.3707,166533.0
2023-04-18 12:10:00,62.02,62.24,62.02,62.19,141073.0,61.3707,61.5884,61.3707,61.5389,141073.0
2023-04-18 12:20:00,62.17,62.2,62.11,62.13,71439.0,61.5191,61.5488,61.4597,61.4795,71439.0
2023-04-18 12:30:00,62.14,62.17,61.99,62.0,120167.0,61.4894,61.5191,61.341,61.3509,120167.0
2023-04-18 12:40:00,62.0,62.03,61.94,62.01,94405.0,61.3509,61.3806,61.2915,61.3608,94405.0
2023-04-18 12:50:00,62.01,62.05,61.9,62.0,148331.0,61.3608,61.4004,61.2519,61.3509,148331.0
2023-04-18 13:00:00,62.01,62.08,61.96,62.05,119084.0,61.3608,61.4301,61.3113,61.4004,119084.0
2023-04-18 13:10:00,62.05,62.06,61.82,61.86,112069.0,61.4004,61.4103,61.1728,61.2124,112069.0
2023-04-18 13:20:00,61.85,61.85,61.66,61.75,150670.0,61.2025,61.2025,61.0145,61.1035,150670.0
2023-04-18 13:30:00,61.74,61.93,61.71,61.9,223628.0,61.0936,61.2816,61.0639,61.2519,223628.0
2023-04-18 13:40:00,61.91,61.94,61.83,61.84,103342.0,61.2618,61.2915,61.1827,61.1926,103342.0
2023-04-18 13:50:00,61.84,61.85,61.69,61.69,151646.0,61.1926,61.2025,61.0441,61.0441,151646.0
2023-04-18 14:00:00,61.68,61.72,61.57,61.62,204396.0,61.0342,61.0738,60.9254,60.9749,204396.0
2023-04-18 14:10:00,61.61,61.65,61.53,61.58,168256.0,60.965,61.0046,60.8858,60.9353,168256.0
2023-04-18 14:20:00,61.58,61.74,61.5,61.71,159575.0,60.9353,61.0936,60.8561,61.0639,159575.0
2023-04-18 14:30:00,61.71,61.78,61.7,61.75,123218.0,61.0639,61.1332,61.054,61.1035,123218.0
2023-04-18 14:40:00,61.75,61.77,61.53,61.63,174036.0,61.1035,61.1233,60.8858,60.9848,174036.0
2023-04-18 14:50:00,61.62,61.76,61.48,61.73,193707.0,60.9749,61.1134,60.8363,61.0837,193707.0
2023-04-18 15:00:00,61.74,61.84,61.7,61.79,130538.0,61.0936,61.1926,61.054,61.1431,130538.0
2023-04-18 15:10:00,61.8,61.9,61.78,61.9,137537.0,61.153,61.2519,61.1332,61.2519,137537.0
2023-04-18 15:20:00,61.9,61.92,61.77,61.91,203379.0,61.2519,61.2717,61.1233,61.2618,203379.0
2023-04-18 15:30:00,61.91,62.0,61.84,61.96,213659.0,61.2618,61.3509,61.1926,61.3113,213659.0
2023-04-18 15:40:00,61.96,62.07,61.88,61.93,340483.0,61.3113,61.4202,61.2322,61.2816,340483.0
2023-04-18 15:50:00,61.93,62.02,61.9,61.93,933939.0,61.2816,61.3707,61.2519,61.2816,933939.0
2023-04-19 09:30:00,60.98,61.21,60.75,60.77,695840.0,60.3416,60.5692,60.114,60.1338,695840.0
2023-04-19 09:40:00,60.77,60.95,60.69,60.87,235578.0,60.1338,60.3119,60.0546,60.2327,235578.0
2023-04-19 09:50:00,60.86,60.9,60.55,60.57,343877.0,60.2228,60.2624,59.9161,59.9359,343877.0
2023-04-19 10:00:00,60.59,60.78,60.58,60.66,258651.0,59.9557,60.1437,59.9458,60.0249,258651.0
2023-04-19 10:10:00,60.66,60.67,60.38,60.56,375528.0,60.0249,60.0348,59.7479,59.926,375528.0
2023-04-19 10:20:00,60.55,60.75,60.54,60.73,210471.0,59.9161,60.114,59.9062,60.0942,210471.0
2023-04-19 10:30:00,60.73,60.8,60.6,60.8,194437.0,60.0942,60.1635,59.9656,60.1635,194437.0
2023-04-19 10:40:00,60.8,60.9,60.76,60.86,222082.0,60.1635,60.2624,60.1239,60.2228,222082.0
2023-04-19 10:50:00,60.86,60.99,60.83,60.96,198036.0,60.2228,60.3515,60.1931,60.3218,198036.0
2023-04-19 11:00:00,60.96,60.97,60.69,60.74,172950.0,60.3218,60.3317,60.0546,60.1041,172950.0
2023-04-19 11:10:00,60.74,60.78,60.64,60.67,150371.0,60.1041,60.1437,60.0051,60.0348,150371.0
2023-04-19 11:20:00,60.66,60.69,60.51,60.62,169548.0,60.0249,60.0546,59.8765,59.9853,169548.0
2023-04-19 11:30:00,60.61,60.74,60.54,60.63,220437.0,59.9754,60.1041,59.9062,59.9952,220437.0
2023-04-19 11:40:00,60.63,60.7,60.52,60.54,175734.0,59.9952,60.0645,59.8864,59.9062,175734.0
2023-04-19 11:50:00,60.53,60.64,60.49,60.61,131887.0,59.8963,60.0051,59.8567,59.9754,131887.0
2023-04-19 12:00:00,60.61,60.74,60.61,60.68,170980.0,59.9754,60.1041,59.9754,60.0447,170980.0
2023-04-19 12:10:00,60.69,60.82,60.65,60.78,150221.0,60.0546,60.1833,60.015,60.1437,150221.0
2023-04-19 12:20:00,60.78,60.85,60.73,60.78,96332.0,60.1437,60.2129,60.0942,60.1437,96332.0
2023-04-19 12:30:00,60.78,60.91,60.75,60.81,158329.0,60.1437,60.2723,60.114,60.1734,158329.0
2023-04-19 12:40:00,60.82,60.95,60.81,60.88,106464.0,60.1833,60.3119,60.1734,60.2426,106464.0
2023-04-19 12:50:00,60.88,60.92,60.84,60.85,79492.0,60.2426,60.2822,60.203,60.2129,79492.0
2023-04-19 13:00:00,60.86,61.03,60.81,60.97,157119.0,60.2228,60.3911,60.1734,60.3317,157119.0
2023-04-19 13:10:00,60.97,61.04,60.89,60.92,161839.0,60.3317,60.4009,60.2525,60.2822,161839.0
2023-04-19 13:20:00,60.92,60.93,60.77,60.79,81983.0,60.2822,60.2921,60.1338,60.1536,81983.0
2023-04-19 13:30:00,60.79,60.82,60.68,60.69,118663.0,60.1536,60.1833,60.0447,60.0546,118663.0
2023-04-19 13:40:00,60.7,60.76,60.62,60.64,120745.0,60.0645,60.1239,59.9853,60.0051,120745.0
2023-04-19 13:50:00,60.63,60.75,60.62,60.75,86457.0,59.9952,60.114,59.9853,60.114,86457.0
2023-04-19 14:00:00,60.75,60.87,60.66,60.69,190784.0,60.114,60.2327,60.0249,60.0546,190784.0
2023-04-19 14:10:00,60.68,60.72,60.64,60.7,91872.0,60.0447,60.0843,60.0051,60.0645,91872.0
2023-04-19 14:20:00,60.7,60.79,60.69,60.77,73244.0,60.0645,60.1536,60.0546,60.1338,73244.0
2023-04-19 14:30:00,60.77,60.77,60.65,60.73,99747.0,60.1338,60.1338,60.015,60.0942,99747.0
2023-04-19 14:40:00,60.74,60.78,60.65,60.77,200007.0,60.1041,60.1437,60.015,60.1338,200007.0
2023-04-19 14:50:00,60.77,60.77,60.66,60.75,145892.0,60.1338,60.1338,60.0249,60.114,145892.0
2023-04-19 15:00:00,60.75,60.85,60.71,60.84,140108.0,60.114,60.2129,60.0744,60.203,140108.0
2023-04-19 15:10:00,60.84,60.98,60.82,60.92,374638.0,60.203,60.3416,60.1833,60.2822,374638.0
2023-04-19 15:20:00,60.92,60.93,60.81,60.82,161441.0,60.2822,60.2921,60.1734,60.1833,161441.0
2023-04-19 15:30:00,60.81,60.86,60.68,60.7,309598.0,60.1734,60.2228,60.0447,60.0645,309598.0
2023-04-19 15:40:00,60.7,60.72,60.54,60.62,486737.0,60.0645,60.0843,59.9062,59.9853,486737.0
2023-04-19 15:50:00,60.62,60.8,60.59,60.66,1031878.0,59.9853,60.1635,59.9557,60.0249,1031878.0
2023-04-20 09:30:00,59.88,60.91,59.87,60.76,544415.0,59.2531,60.2723,59.2432,60.1239,544415.0
2023-04-20 09:40:00,60.75,61.45,60.75,61.33,593562.0,60.114,60.8067,60.114,60.6879,593562.0
2023-04-20 09:50:00,61.33,61.48,61.18,61.32,556318.0,60.6879,60.8363,60.5395,60.678,556318.0
2023-04-20 10:00:00,61.32,61.7,61.29,61.6,434908.0,60.678,61.054,60.6483,60.9551,434908.0
2023-04-20 10:10:00,61.6,61.84,61.55,61.74,488377.0,60.9551,61.1926,60.9056,61.0936,488377.0
2023-04-20 10:20:00,61.74,61.89,61.51,61.55,441623.0,61.0936,61.242,60.866,60.9056,441623.0
2023-04-20 10:30:00,61.54,61.62,61.2,61.22,295067.0,60.8957,60.9749,60.5593,60.5791,295067.0
2023-04-20 10:40:00,61.21,61.33,61.05,61.09,240095.0,60.5692,60.6879,60.4108,60.4504,240095.0
2023-04-20 10:50:00,61.1,61.18,60.96,61.16,204496.0,60.4603,60.5395,60.3218,60.5197,204496.0
2023-04-20 11:00:00,61.17,61.2,60.83,60.84,165339.0,60.5296,60.5593,60.1931,60.203,165339.0
2023-04-20 11:10:00,60.85,60.9,60.73,60.88,356783.0,60.2129,60.2624,60.0942,60.2426,356783.0
2023-04-20 11:20:00,60.89,61.19,60.83,61.14,276497.0,60.2525,60.5494,60.1931,60.4999,276497.0
2023-04-20 11:30:00,61.13,61.32,61.02,61.31,146828.0,60.49,60.678,60.3812,60.6681,146828.0
2023-04-20 11:40:00,61.3,61.39,61.24,61.35,161739.0,60.6582,60.7473,60.5989,60.7077,161739.0
2023-04-20 11:50:00,61.35,61.43,61.32,61.33,130736.0,60.7077,60.7869,60.678,60.6879,130736.0
2023-04-20 12:00:00,61.34,61.35,61.22,61.29,109118.0,60.6978,60.7077,60.5791,60.6483,109118.0
2023-04-20 12:10:00,61.31,61.42,61.3,61.34,80871.0,60.6681,60.777,60.6582,60.6978,80871.0
2023-04-20 12:20:00,61.35,61.42,61.29,61.39,89394.0,60.7077,60.777,60.6483,60.7473,89394.0
2023-04-20 12:30:00,61.39,61.64,61.38,61.54,197887.0,60.7473,60.9947,60.7374,60.8957,197887.0
2023-04-20 12:40:00,61.53,61.68,61.46,61.65,119946.0,60.8858,61.0342,60.8166,61.0046,119946.0
2023-04-20 12:50:00,61.66,61.72,61.6,61.7,114058.0,61.0145,61.0738,60.9551,61.054,114058.0
2023-04-20 13:00:00,61.7,61.73,61.62,61.72,109336.0,61.054,61.0837,60.9749,61.0738,109336.0
2023-04-20 13:10:00,61.71,61.9,61.71,61.82,174801.0,61.0639,61.2519,61.0639,61.1728,174801.0
2023-04-20 13:20:00,61.83,61.92,61.75,61.91,122358.0,61.1827,61.2717,61.1035,61.2618,122358.0
2023-04-20 13:30:00,61.91,61.95,61.81,61.85,140242.0,61.2618,61.3014,61.1629,61.2025,140242.0
2023-04-20 13:40:00,61.85,61.88,61.71,61.78,127984.0,61.2025,61.2322,61.0639,61.1332,127984.0
2023-04-20 13:50:00,61.78,61.86,61.73,61.8,178931.0,61.1332,61.2124,61.0837,61.153,178931.0
2023-04-20 14:00:00,61.79,61.87,61.72,61.86,167976.0,61.1431,61.2223,61.0738,61.2124,167976.0
2023-04-20 14:10:00,61.86,61.87,61.7,61.73,187198.0,61.2124,61.2223,61.054,61.0837,187198.0
2023-04-20 14:20:00,61.73,61.8,61.66,61.69,193505.0,61.0837,61.153,61.0145,61.0441,193505.0
2023-04-20 14:30:00,61.69,61.79,61.53,61.61,238412.0,61.0441,61.1431,60.8858,60.965,238412.0
2023-04-20 14:40:00,61.61,61.61,61.49,61.5,191652.0,60.965,60.965,60.8462,60.8561,191652.0
2023-04-20 14:50:00,61.49,61.59,61.39,61.57,352103.0,60.8462,60.9452,60.7473,60.9254,352103.0
2023-04-20 15:00:00,61.58,61.62,61.35,61.51,262432.0,60.9353,60.9749,60.7077,60.866,262432.0
2023-04-20 15:10:00,61.5,61.51,61.31,61.37,267873.0,60.8561,60.866,60.6681,60.7275,267873.0
2023-04-20 15:20:00,61.37,61.4,61.19,61.22,198770.0,60.7275,60.7572,60.5494,60.5791,198770.0
2023-04-20 15:30:00,61.22,61.39,61.21,61.37,252623.0,60.5791,60.7473,60.5692,60.7275,252623.0
2023-04-20 15:40:00,61.38,61.43,61.16,61.21,371782.0,60.7374,60.7869,60.5197,60.5692,371782.0
2023-04-20 15:50:00,61.2,61.51,61.08,61.46,1065936.0,60.5593,60.866,60.4405,60.8166,1065936.0
2023-04-21 09:30:00,61.08,61.42,60.9,60.93,521368.0,60.4405,60.777,60.2624,60.2921,521368.0
2023-04-21 09:40:00,60.92,61.21,60.92,60.99,277338.0,60.2822,60.5692,60.2822,60.3515,277338.0
2023-04-21 09:50:00,61.01,61.1,60.81,60.97,323782.0,60.3713,60.4603,60.1734,60.3317,323782.0
2023-04-21 10:00:00,60.96,61.11,60.76,60.9,260114.0,60.3218,60.4702,60.1239,60.2624,260114.0
2023-04-21 10:10:00,60.93,61.13,60.89,61.12,157424.0,60.2921,60.49,60.2525,60.4801,157424.0
2023-04-21 10:20:00,61.12,61.39,61.12,61.29,235285.0,60.4801,60.7473,60.4801,60.6483,235285.0
2023-04-21 10:30:00,61.29,61.41,61.07,61.07,173608.0,60.6483,60.7671,60.4306,60.4306,173608.0
2023-04-21 10:40:00,61.06,61.08,60.73,60.81,257393.0,60.4207,60.4405,60.0942,60.1734,257393.0
2023-04-21 10:50:00,60.81,61.11,60.8,61.0,197769.0,60.1734,60.4702,60.1635,60.3614,197769.0
2023-04-21 11:00:00,61.01,61.12,60.9,60.91,150713.0,60.3713,60.4801,60.2624,60.2723,150713.0
2023-04-21 11:10:00,60.92,61.01,60.79,60.8,163856.0,60.2822,60.3713,60.1536,60.1635,163856.0
2023-04-21 11:20:00,60.79,61.05,60.76,61.01,209198.0,60.1536,60.4108,60.1239,60.3713,209198.0
2023-04-21 11:30:00,61.0,61.11,60.95,61.0,83695.0,60.3614,60.4702,60.3119,60.3614,83695.0
2023-04-21 11:40:00,61.01,61.13,60.87,60.87,149723.0,60.3713,60.49,60.2327,60.2327,149723.0
2023-04-21 11:50:00,60.89,61.05,60.86,60.99,133969.0,60.2525,60.4108,60.2228,60.3515,133969.0
2023-04-21 12:00:00,61.0,61.02,60.86,60.93,88823.0,60.3614,60.3812,60.2228,60.2921,88823.0
2023-04-21 12:10:00,60.92,61.12,60.89,61.11,98291.0,60.2822,60.4801,60.2525,60.4702,98291.0
2023-04-21 12:20:00,61.11,61.15,61.0,61.01,120459.0,60.4702,60.5098,60.3614,60.3713,120459.0
2023-04-21 12:30:00,61.01,61.06,60.94,61.01,85496.0,60.3713,60.4207,60.302,60.3713,85496.0
2023-04-21 12:40:00,60.99,61.13,60.96,61.13,64052.0,60.3515,60.49,60.3218,60.49,64052.0
2023-04-21 12:50:00,61.12,61.13,61.04,61.07,82254.0,60.4801,60.49,60.4009,60.4306,82254.0
2023-04-21 13:00:00,61.07,61.16,61.05,61.12,105353.0,60.4306,60.5197,60.4108,60.4801,105353.0
2023-04-21 13:10:00,61.11,61.13,61.0,61.01,72693.0,60.4702,60.49,60.3614,60.3713,72693.0
2023-04-21 13:20:00,61.02,61.04,60.94,60.97,77620.0,60.3812,60.4009,60.302,60.3317,77620.0
2023-04-21 13:30:00,60.97,61.0,60.9,60.93,132575.0,60.3317,60.3614,60.2624,60.2921,132575.0
2023-04-21 13:40:00,60.94,61.16,60.94,61.14,116617.0,60.302,60.5197,60.302,60.4999,116617.0
2023-04-21 13:50:00,61.15,61.33,61.13,61.27,115330.0,60.5098,60.6879,60.49,60.6285,115330.0
2023-04-21 14:00:00,61.28,61.43,61.27,61.31,168693.0,60.6384,60.7869,60.6285,60.6681,168693.0
2023-04-21 14:10:00,61.3,61.41,61.3,61.36,70615.0,60.6582,60.7671,60.6582,60.7176,70615.0
2023-04-21 14:20:00,61.36,61.38,61.34,61.37,120309.0,60.7176,60.7374,60.6978,60.7275,120309.0
2023-04-21 14:30:00,61.37,61.45,61.32,61.36,114472.0,60.7275,60.8067,60.678,60.7176,114472.0
2023-04-21 14:40:00,61.35,61.41,61.23,61.25,129092.0,60.7077,60.7671,60.589,60.6087,129092.0
2023-04-21 14:50:00,61.24,61.27,61.2,61.25,67103.0,60.5989,60.6285,60.5593,60.6087,67103.0
2023-04-21 15:00:00,61.24,61.32,61.08,61.14,91125.0,60.5989,60.678,60.4405,60.4999,91125.0
2023-04-21 15:10:00,61.15,61.2,61.1,61.16,93531.0,60.5098,60.5593,60.4603,60.5197,93531.0
2023-04-21 15:20:00,61.17,61.22,61.08,61.09,108639.0,60.5296,60.5791,60.4405,60.4504,108639.0
2023-04-21 15:30:00,61.09,61.1,61.01,61.01,142534.0,60.4504,60.4603,60.3713,60.3713,142534.0
2023-04-21 15:40:00,61.02,61.08,60.99,61.08,208328.0,60.3812,60.4405,60.3515,60.4405,208328.0
2023-04-21 15:50:00,61.07,61.23,61.07,61.14,701572.0,60.4306,60.589,60.4306,60.4999,701572.0
2023-04-24 09:30:00,60.09,60.62,60.05,60.54,777714.0,59.4609,59.9853,59.4213,59.9062,777714.0
2023-04-24 09:40:00,60.54,60.74,60.4,60.45,264748.0,59.9062,60.1041,59.7676,59.8171,264748.0
2023-04-24 09:50:00,60.44,60.68,60.37,60.41,178264.0,59.8072,60.0447,59.738,59.7775,178264.0
2023-04-24 10:00:00,60.41,60.5,60.21,60.5,248967.0,59.7775,59.8666,59.5796,59.8666,248967.0
2023-04-24 10:10:00,60.49,60.62,60.4,60.6,197011.0,59.8567,59.9853,59.7676,59.9656,197011.0
2023-04-24 10:20:00,60.61,60.87,60.59,60.87,146985.0,59.9754,60.2327,59.9557,60.2327,146985.0
2023-04-24 10:30:00,60.86,60.88,60.33,60.4,246529.0,60.2228,60.2426,59.6984,59.7676,246529.0
2023-04-24 10:40:00,60.39,60.56,60.26,60.55,272709.0,59.7578,59.926,59.6291,59.9161,272709.0
2023-04-24 10:50:00,60.55,60.71,60.36,60.38,272435.0,59.9161,60.0744,59.7281,59.7479,272435.0
2023-04-24 11:00:00,60.39,60.44,60.22,60.27,306247.0,59.7578,59.8072,59.5895,59.639,306247.0
2023-04-24 11:10:00,60.27,60.36,60.1,60.13,287819.0,59.639,59.7281,59.4708,59.5005,287819.0
2023-04-24 11:20:00,60.13,60.38,60.05,60.24,289725.0,59.5005,59.7479,59.4213,59.6093,289725.0
2023-04-24 11:30:00,60.24,60.49,60.23,60.36,171400.0,59.6093,59.8567,59.5994,59.7281,171400.0
2023-04-24 11:40:00,60.35,60.37,60.24,60.3,187739.0,59.7182,59.738,59.6093,59.6687,187739.0
2023-04-24 11:50:00,60.3,60.3,59.96,60.01,242275.0,59.6687,59.6687,59.3323,59.3817,242275.0
2023-04-24 12:00:00,60.01,60.12,59.98,60.01,155927.0,59.3817,59.4906,59.352,59.3817,155927.0
2023-04-24 12:10:00,60.01,60.01,59.9,60.0,125316.0,59.3817,59.3817,59.2729,59.3718,125316.0
2023-04-24 12:20:00,60.01,60.08,59.96,60.0,113341.0,59.3817,59.451,59.3323,59.3718,113341.0
2023-04-24 12:30:00,59.99,60.02,59.94,60.01,109022.0,59.3619,59.3916,59.3125,59.3817,109022.0
2023-04-24 12:40:00,60.0,60.0,59.59,59.88,432833.0,59.3718,59.3718,58.9661,59.2531,432833.0
2023-04-24 12:50:00,59.89,59.89,59.61,59.75,183929.0,59.263,59.263,58.9859,59.1245,183929.0
2023-04-24 13:00:00,59.76,59.81,59.6,59.63,165155.0,59.1343,59.1838,58.976,59.0057,165155.0
2023-04-24 13:10:00,59.63,59.69,59.6,59.61,221362.0,59.0057,59.0651,58.976,58.9859,221362.0
2023-04-24 13:20:00,59.6,59.63,59.43,59.57,337992.0,58.976,59.0057,58.8078,58.9463,337992.0
2023-04-24 13:30:00,59.56,59.61,59.47,59.5,121115.0,58.9364,58.9859,58.8474,58.8771,121115.0
2023-04-24 13:40:00,59.5,59.65,59.49,59.54,124582.0,58.8771,59.0255,58.8672,58.9167,124582.0
2023-04-24 13:50:00,59.54,59.68,59.52,59.64,164243.0,58.9167,59.0552,58.8969,59.0156,164243.0
2023-04-24 14:00:00,59.64,59.65,59.52,59.55,155897.0,59.0156,59.0255,58.8969,58.9265,155897.0
2023-04-24 14:10:00,59.54,59.58,59.46,59.51,172328.0,58.9167,58.9562,58.8375,58.887,172328.0
2023-04-24 14:20:00,59.51,59.6,59.49,59.53,145940.0,58.887,58.976,58.8672,58.9068,145940.0
2023-04-24 14:30:00,59.53,59.54,59.42,59.48,171591.0,58.9068,58.9167,58.7979,58.8573,171591.0
2023-04-24 14:40:00,59.48,59.54,59.45,59.54,84546.0,58.8573,58.9167,58.8276,58.9167,84546.0
2023-04-24 14:50:00,59.54,59.59,59.47,59.48,92778.0,58.9167,58.9661,58.8474,58.8573,92778.0
2023-04-24 15:00:00,59.49,59.51,59.42,59.49,173058.0,58.8672,58.887,58.7979,58.8672,173058.0
2023-04-24 15:10:00,59.49,59.6,59.46,59.51,261658.0,58.8672,58.976,58.8375,58.887,261658.0
2023-04-24 15:20:00,59.51,59.51,59.44,59.5,328223.0,58.887,58.887,58.8177,58.8771,328223.0
2023-04-24 15:30:00,59.5,59.52,59.35,59.41,335383.0,58.8771,58.8969,58.7286,58.788,335383.0
2023-04-24 15:40:00,59.41,59.52,59.39,59.51,302347.0,58.788,58.8969,58.7682,58.887,302347.0
2023-04-24 15:50:00,59.51,59.54,59.39,59.54,1104722.0,58.887,58.9167,58.7682,58.9167,1104722.0
2023-04-25 09:30:00,59.13,59.34,58.91,59.04,453245.0,58.5109,58.7187,58.2932,58.4219,453245.0
2023-04-25 09:40:00,59.04,59.16,58.79,58.87,337358.0,58.4219,58.5406,58.1745,58.2537,337358.0
2023-04-25 09:50:00,58.87,59.06,58.73,58.81,229424.0,58.2537,58.4417,58.1151,58.1943,229424.0
2023-04-25 10:00:00,58.82,59.06,58.64,58.72,251801.0,58.2042,58.4417,58.0261,58.1052,251801.0
2023-04-25 10:10:00,58.71,58.74,58.5,58.57,279740.0,58.0953,58.125,57.8875,57.9568,279740.0
2023-04-25 10:20:00,58.58,58.65,58.48,58.64,305964.0,57.9667,58.036,57.8677,58.0261,305964.0
2023-04-25 10:30:00,58.63,58.74,58.49,58.52,319604.0,58.0162,58.125,57.8776,57.9073,319604.0
2023-04-25 10:40:00,58.51,58.62,58.27,58.6,394723.0,57.8974,58.0063,57.6599,57.9865,394723.0
2023-04-25 10:50:00,58.61,58.61,58.4,58.48,169593.0,57.9964,57.9964,57.7886,57.8677,169593.0
2023-04-25 11:00:00,58.48,58.52,58.15,58.25,255099.0,57.8677,57.9073,57.5412,57.6402,255099.0
2023-04-25 11:10:00,58.25,58.34,58.18,58.32,194087.0,57.6402,57.7292,57.5709,57.7094,194087.0
2023-04-25 11:20:00,58.32,58.38,58.22,58.27,141109.0,57.7094,57.7688,57.6105,57.6599,141109.0
2023-04-25 11:30:00,58.27,58.4,58.24,58.32,218104.0,57.6599,57.7886,57.6303,57.7094,218104.0
2023-04-25 11:40:00,58.32,58.64,58.25,58.58,467276.0,57.7094,58.0261,57.6402,57.9667,467276.0
2023-04-25 11:50:00,58.58,58.62,58.35,58.62,572814.0,57.9667,58.0063,57.7391,58.0063,572814.0
2023-04-25 12:00:00,58.62,58.67,58.47,58.57,254891.0,58.0063,58.0558,57.8579,57.9568,254891.0
2023-04-25 12:10:00,58.57,58.66,58.53,58.59,369073.0,57.9568,58.0459,57.9172,57.9766,369073.0
2023-04-25 12:20:00,58.6,58.66,58.29,58.33,144855.0,57.9865,58.0459,57.6797,57.7193,144855.0
2023-04-25 12:30:00,58.32,58.45,58.26,58.4,169496.0,57.7094,57.8381,57.6501,57.7886,169496.0
2023-04-25 12:40:00,58.41,58.45,58.28,58.3,127003.0,57.7985,57.8381,57.6698,57.6896,127003.0
2023-04-25 12:50:00,58.3,58.33,58.17,58.21,101437.0,57.6896,57.7193,57.561,57.6006,101437.0
2023-04-25 13:00:00,58.22,58.28,58.16,58.17,118132.0,57.6105,57.6698,57.5511,57.561,118132.0
2023-04-25 13:10:00,58.17,58.22,58.03,58.21,177812.0,57.561,57.6105,57.4225,57.6006,177812.0
2023-04-25 13:20:00,58.2,58.34,58.2,58.23,253844.0,57.5907,57.7292,57.5907,57.6204,253844.0
2023-04-25 13:30:00,58.22,58.41,58.17,58.29,243230.0,57.6105,57.7985,57.561,57.6797,243230.0
2023-04-25 13:40:00,58.29,58.45,58.25,58.29,144792.0,57.6797,57.8381,57.6402,57.6797,144792.0
2023-04-25 13:50:00,58.29,58.39,58.19,58.35,107309.0,57.6797,57.7787,57.5808,57.7391,107309.0
2023-04-25 14:00:00,58.35,58.46,58.33,58.36,184365.0,57.7391,57.848,57.7193,57.749,184365.0
2023-04-25 14:10:00,58.36,58.51,58.36,58.43,196621.0,57.749,57.8974,57.749,57.8183,196621.0
2023-04-25 14:20:00,58.43,58.69,58.4,58.68,438017.0,57.8183,58.0756,57.7886,58.0657,438017.0
2023-04-25 14:30:00,58.68,58.69,58.5,58.58,306610.0,58.0657,58.0756,57.8875,57.9667,306610.0
2023-04-25 14:40:00,58.58,58.58,58.39,58.53,200586.0,57.9667,57.9667,57.7787,57.9172,200586.0
2023-04-25 14:50:00,58.53,58.53,58.31,58.35,145033.0,57.9172,57.9172,57.6995,57.7391,145033.0
2023-04-25 15:00:00,58.36,58.47,58.31,58.44,157932.0,57.749,57.8579,57.6995,57.8282,157932.0
2023-04-25 15:10:00,58.44,58.49,58.36,58.41,180149.0,57.8282,57.8776,57.749,57.7985,180149.0
2023-04-25 15:20:00,58.41,58.49,58.32,58.39,217707.0,57.7985,57.8776,57.7094,57.7787,217707.0
2023-04-25 15:30:00,58.38,58.5,58.34,58.41,284528.0,57.7688,57.8875,57.7292,57.7985,284528.0
2023-04-25 15:40:00,58.41,58.43,58.24,58.31,354288.0,57.7985,57.8183,57.6303,57.6995,354288.0
2023-04-25 15:50:00,58.31,58.44,58.14,58.15,1402566.0,57.6995,57.8282,57.5313,57.5412,1402566.0
2023-04-26 09:30:00,59.66,60.31,59.45,60.04,1977067.0,59.0354,59.6786,58.8276,59.4114,1977067.0
2023-04-26 09:40:00,60.04,60.04,59.56,59.62,536868.0,59.4114,59.4114,58.9364,58.9958,536868.0
2023-04-26 09:50:00,59.62,59.72,59.34,59.56,402659.0,58.9958,59.0948,58.7187,58.9364,402659.0
2023-04-26 10:00:00,59.55,59.93,59.47,59.83,497118.0,58.9265,59.3026,58.8474,59.2036,497118.0
2023-04-26 10:10:00,59.83,60.05,59.82,59.87,543530.0,59.2036,59.4213,59.1937,59.2432,543530.0
2023-04-26 10:20:00,59.88,60.05,59.86,60.01,455825.0,59.2531,59.4213,59.2333,59.3817,455825.0
2023-04-26 10:30:00,60.02,60.24,59.97,60.18,533351.0,59.3916,59.6093,59.3421,59.55,533351.0
2023-04-26 10:40:00,60.19,60.42,60.09,60.39,361002.0,59.5598,59.7874,59.4609,59.7578,361002.0
2023-04-26 10:50:00,60.39,60.63,60.34,60.55,587083.0,59.7578,59.9952,59.7083,59.9161,587083.0
2023-04-26 11:00:00,60.55,60.83,60.53,60.81,474530.0,59.9161,60.1931,59.8963,60.1734,474530.0
2023-04-26 11:10:00,60.8,60.95,60.77,60.79,390876.0,60.1635,60.3119,60.1338,60.1536,390876.0
2023-04-26 11:20:00,60.79,60.8,60.35,60.42,350015.0,60.1536,60.1635,59.7182,59.7874,350015.0
2023-04-26 11:30:00,60.42,60.63,60.38,60.58,370556.0,59.7874,59.9952,59.7479,59.9458,370556.0
2023-04-26 11:40:00,60.59,60.82,60.52,60.72,290391.0,59.9557,60.1833,59.8864,60.0843,290391.0
2023-04-26 11:50:00,60.72,60.72,60.57,60.64,187935.0,60.0843,60.0843,59.9359,60.0051,187935.0
2023-04-26 12:00:00,60.64,60.81,60.63,60.74,270476.0,60.0051,60.1734,59.9952,60.1041,270476.0
2023-04-26 12:10:00,60.74,60.77,60.58,60.66,249802.0,60.1041,60.1338,59.9458,60.0249,249802.0
2023-04-26 12:20:00,60.66,60.75,60.61,60.74,194660.0,60.0249,60.114,59.9754,60.1041,194660.0
2023-04-26 12:30:00,60.75,61.01,60.68,60.94,1128287.0,60.114,60.3713,60.0447,60.302,1128287.0
2023-04-26 12:40:00,60.93,61.14,60.92,61.0,831546.0,60.2921,60.4999,60.2822,60.3614,831546.0
2023-04-26 12:50:00,61.0,61.1,60.98,61.05,1045597.0,60.3614,60.4603,60.3416,60.4108,1045597.0
2023-04-26 13:00:00,61.04,61.17,60.98,61.03,679324.0,60.4009,60.5296,60.3416,60.3911,679324.0
2023-04-26 13:10:00,61.03,61.18,60.92,61.01,535510.0,60.3911,60.5395,60.2822,60.3713,535510.0
2023-04-26 13:20:00,61.02,61.06,60.93,61.03,257227.0,60.3812,60.4207,60.2921,60.3911,257227.0
2023-04-26 13:30:00,61.05,61.07,60.93,60.94,239854.0,60.4108,60.4306,60.2921,60.302,239854.0
2023-04-26 13:40:00,60.95,60.95,60.69,60.71,452288.0,60.3119,60.3119,60.0546,60.0744,452288.0
2023-04-26 13:50:00,60.71,60.73,60.57,60.67,168189.0,60.0744,60.0942,59.9359,60.0348,168189.0
2023-04-26 14:00:00,60.67,60.71,60.4,60.4,225532.0,60.0348,60.0744,59.7676,59.7676,225532.0
2023-04-26 14:10:00,60.41,60.49,60.29,60.44,286588.0,59.7775,59.8567,59.6588,59.8072,286588.0
2023-04-26 14:20:00,60.44,60.75,60.39,60.72,305614.0,59.8072,60.114,59.7578,60.0843,305614.0
2023-04-26 14:30:00,60.72,60.76,60.45,60.51,222790.0,60.0843,60.1239,59.8171,59.8765,222790.0
2023-04-26 14:40:00,60.51,60.57,60.48,60.53,171809.0,59.8765,59.9359,59.8468,59.8963,171809.0
2023-04-26 14:50:00,60.53,60.59,60.48,60.57,166135.0,59.8963,59.9557,59.8468,59.9359,166135.0
2023-04-26 15:00:00,60.56,60.57,60.46,60.52,193365.0,59.926,59.9359,59.827,59.8864,193365.0
2023-04-26 15:10:00,60.52,60.64,60.38,60.4,324595.0,59.8864,60.0051,59.7479,59.7676,324595.0
2023-04-26 15:20:00,60.4,60.72,60.38,60.71,248386.0,59.7676,60.0843,59.7479,60.0744,248386.0
2023-04-26 15:30:00,60.72,60.89,60.67,60.85,423113.0,60.0843,60.2525,60.0348,60.2129,423113.0
2023-04-26 15:40:00,60.85,60.9,60.81,60.88,475018.0,60.2129,60.2624,60.1734,60.2426,475018.0
2023-04-26 15:50:00,60.88,61.07,60.78,61.01,2114674.0,60.2426,60.4306,60.1437,60.3713,2114674.0
2023-04-27 09:30:00,60.71,61.25,60.68,60.95,654515.0,60.0744,60.6087,60.0447,60.3119,654515.0
2023-04-27 09:40:00,60.94,61.0,60.36,60.63,514629.0,60.302,60.3614,59.7281,59.9952,514629.0
2023-04-27 09:50:00,60.63,60.84,60.23,60.41,481828.0,59.9952,60.203,59.5994,59.7775,481828.0
2023-04-27 10:00:00,60.42,60.42,60.13,60.29,367410.0,59.7874,59.7874,59.5005,59.6588,367410.0
2023-04-27 10:10:00,60.29,60.77,60.19,60.76,290351.0,59.6588,60.1338,59.5598,60.1239,290351.0
2023-04-27 10:20:00,60.76,61.05,60.59,61.05,398862.0,60.1239,60.4108,59.9557,60.4108,398862.0
2023-04-27 10:30:00,61.04,61.32,60.93,61.24,281863.0,60.4009,60.678,60.2921,60.5989,281863.0
2023-04-27 10:40:00,61.24,61.58,61.23,61.47,331816.0,60.5989,60.9353,60.589,60.8264,331816.0
2023-04-27 10:50:00,61.46,61.46,61.1,61.17,240261.0,60.8166,60.8166,60.4603,60.5296,240261.0
2023-04-27 11:00:00,61.17,61.36,60.99,61.36,266648.0,60.5296,60.7176,60.3515,60.7176,266648.0
2023-04-27 11:10:00,61.36,61.42,61.23,61.26,172339.0,60.7176,60.777,60.589,60.6186,172339.0
2023-04-27 11:20:00,61.27,61.63,61.21,61.42,227128.0,60.6285,60.9848,60.5692,60.777,227128.0
2023-04-27 11:30:00,61.42,61.61,61.39,61.39,202272.0,60.777,60.965,60.7473,60.7473,202272.0
2023-04-27 11:40:00,61.39,61.45,61.28,61.44,149393.0,60.7473,60.8067,60.6384,60.7968,149393.0
2023-04-27 11:50:00,61.45,61.47,61.23,61.28,163785.0,60.8067,60.8264,60.589,60.6384,163785.0
2023-04-27 12:00:00,61.28,61.31,61.16,61.27,144226.0,60.6384,60.6681,60.5197,60.6285,144226.0
2023-04-27 12:10:00,61.27,61.36,61.21,61.29,136581.0,60.6285,60.7176,60.5692,60.6483,136581.0
2023-04-27 12:20:00,61.27,61.36,61.19,61.27,137008.0,60.6285,60.7176,60.5494,60.6285,137008.0
2023-04-27 12:30:00,61.28,61.36,61.18,61.2,99255.0,60.6384,60.7176,60.5395,60.5593,99255.0
2023-04-27 12:40:00,61.21,61.35,61.12,61.27,132989.0,60.5692,60.7077,60.4801,60.6285,132989.0
2023-04-27 12:50:00,61.27,61.41,61.23,61.4,104578.0,60.6285,60.7671,60.589,60.7572,104578.0
2023-04-27 13:00:00,61.4,61.41,61.23,61.23,108844.0,60.7572,60.7671,60.589,60.589,108844.0
2023-04-27 13:10:00,61.23,61.4,61.2,61.39,158674.0,60.589,60.7572,60.5593,60.7473,158674.0
2023-04-27 13:20:00,61.39,61.51,61.39,61.47,125841.0,60.7473,60.866,60.7473,60.8264,125841.0
2023-04-27 13:30:00,61.48,61.58,61.47,61.55,161138.0,60.8363,60.9353,60.8264,60.9056,161138.0
2023-04-27 13:40:00,61.55,61.63,61.45,61.6,148934.0,60.9056,60.9848,60.8067,60.9551,148934.0
2023-04-27 13:50:00,61.61,61.62,61.39,61.39,136387.0,60.965,60.9749,60.7473,60.7473,136387.0
2023-04-27 14:00:00,61.39,61.52,61.38,61.4,126826.0,60.7473,60.8759,60.7374,60.7572,126826.0
2023-04-27 14:10:00,61.4,61.62,61.39,61.62,135053.0,60.7572,60.9749,60.7473,60.9749,135053.0
2023-04-27 14:20:00,61.62,61.68,61.53,61.65,128740.0,60.9749,61.0342,60.8858,61.0046,128740.0
2023-04-27 14:30:00,61.65,61.74,61.63,61.71,145874.0,61.0046,61.0936,60.9848,61.0639,145874.0
2023-04-27 14:40:00,61.71,61.72,61.61,61.68,110657.0,61.0639,61.0738,60.965,61.0342,110657.0
2023-04-27 14:50:00,61.68,61.89,61.68,61.88,178539.0,61.0342,61.242,61.0342,61.2322,178539.0
2023-04-27 15:00:00,61.87,61.9,61.73,61.73,177819.0,61.2223,61.2519,61.0837,61.0837,177819.0
2023-04-27 15:10:00,61.73,61.81,61.65,61.77,187319.0,61.0837,61.1629,61.0046,61.1233,187319.0
2023-04-27 15:20:00,61.77,61.93,61.74,61.91,200652.0,61.1233,61.2816,61.0936,61.2618,200652.0
2023-04-27 15:30:00,61.91,61.96,61.76,61.78,282106.0,61.2618,61.3113,61.1134,61.1332,282106.0
2023-04-27 15:40:00,61.79,61.92,61.78,61.84,306248.0,61.1431,61.2717,61.1332,61.1926,306248.0
2023-04-27 15:50:00,61.83,61.96,61.79,61.88,940442.0,61.1827,61.3113,61.1431,61.2322,940442.0
2023-04-28 09:30:00,62.43,63.08,62.43,62.96,750738.0,61.7764,62.4196,61.7764,62.3008,750738.0
2023-04-28 09:40:00,62.95,63.1,62.64,62.97,507908.0,62.291,62.4394,61.9842,62.3107,507908.0
2023-04-28 09:50:00,62.97,63.09,62.5,62.56,290903.0,62.3107,62.4295,61.8457,61.905,290903.0
2023-04-28 10:00:00,62.55,62.91,62.3,62.91,363588.0,61.8951,62.2514,61.6478,62.2514,363588.0
2023-04-28 10:10:00,62.91,63.06,62.84,62.9,357554.0,62.2514,62.3998,62.1821,62.2415,357554.0
2023-04-28 10:20:00,62.9,63.08,62.87,63.04,233833.0,62.2415,62.4196,62.2118,62.38,233833.0
2023-04-28 10:30:00,63.04,63.11,62.82,62.99,443524.0,62.38,62.4493,62.1623,62.3305,443524.0
2023-04-28 10:40:00,63.0,63.22,62.88,63.18,270761.0,62.3404,62.5581,62.2217,62.5185,270761.0
2023-04-28 10:50:00,63.17,63.22,62.62,62.77,319325.0,62.5086,62.5581,61.9644,62.1128,319325.0
2023-04-28 11:00:00,62.77,63.04,62.57,63.04,281453.0,62.1128,62.38,61.9149,62.38,281453.0
2023-04-28 11:10:00,63.03,63.13,62.95,63.11,263084.0,62.3701,62.4691,62.291,62.4493,263084.0
2023-04-28 11:20:00,63.11,63.24,63.01,63.21,236764.0,62.4493,62.5779,62.3503,62.5482,236764.0
2023-04-28 11:30:00,63.2,63.34,63.12,63.13,313688.0,62.5383,62.6769,62.4592,62.4691,313688.0
2023-04-28 11:40:00,63.13,63.25,63.09,63.18,128000.0,62.4691,62.5878,62.4295,62.5185,128000.0
2023-04-28 11:50:00,63.17,63.2,63.1,63.19,97611.0,62.5086,62.5383,62.4394,62.5284,97611.0
2023-04-28 12:00:00,63.19,63.2,63.07,63.17,84330.0,62.5284,62.5383,62.4097,62.5086,84330.0
2023-04-28 12:10:00,63.17,63.25,63.11,63.12,92669.0,62.5086,62.5878,62.4493,62.4592,92669.0
2023-04-28 12:20:00,63.12,63.2,62.98,63.05,147025.0,62.4592,62.5383,62.3206,62.3899,147025.0
2023-04-28 12:30:00,63.06,63.14,62.91,62.93,108067.0,62.3998,62.479,62.2514,62.2712,108067.0
2023-04-28 12:40:00,62.93,63.12,62.92,63.11,118973.0,62.2712,62.4592,62.2613,62.4493,118973.0
2023-04-28 12:50:00,63.12,63.2,63.07,63.15,79142.0,62.4592,62.5383,62.4097,62.4889,79142.0
2023-04-28 13:00:00,63.16,63.33,63.13,63.3,122682.0,62.4988,62.667,62.4691,62.6373,122682.0
2023-04-28 13:10:00,63.29,63.48,63.28,63.47,174690.0,62.6274,62.8154,62.6175,62.8055,174690.0
2023-04-28 13:20:00,63.48,63.82,63.43,63.82,238300.0,62.8154,63.1518,62.7659,63.1518,238300.0
2023-04-28 13:30:00,63.82,63.87,63.59,63.77,452423.0,63.1518,63.2013,62.9243,63.1024,452423.0
2023-04-28 13:40:00,63.77,63.94,63.72,63.82,269982.0,63.1024,63.2706,63.0529,63.1518,269982.0
2023-04-28 13:50:00,63.81,63.89,63.73,63.84,192775.0,63.1419,63.2211,63.0628,63.1716,192775.0
2023-04-28 14:00:00,63.85,63.94,63.75,63.78,272444.0,63.1815,63.2706,63.0826,63.1123,272444.0
2023-04-28 14:10:00,63.79,63.86,63.67,63.86,204383.0,63.1222,63.1914,63.0034,63.1914,204383.0
2023-04-28 14:20:00,63.85,63.89,63.77,63.8,125749.0,63.1815,63.2211,63.1024,63.1321,125749.0
2023-04-28 14:30:00,63.81,63.94,63.77,63.82,165495.0,63.1419,63.2706,63.1024,63.1518,165495.0
2023-04-28 14:40:00,63.81,63.9,63.74,63.88,164084.0,63.1419,63.231,63.0727,63.2112,164084.0
2023-04-28 14:50:00,63.88,63.91,63.78,63.83,190268.0,63.2112,63.2409,63.1123,63.1617,190268.0
2023-04-28 15:00:00,63.83,64.0,63.78,63.96,308104.0,63.1617,63.33,63.1123,63.2904,308104.0
2023-04-28 15:10:00,63.96,64.28,63.94,64.28,613053.0,63.2904,63.607,63.2706,63.607,613053.0
2023-04-28 15:20:00,64.28,64.31,64.15,64.26,444457.0,63.607,63.6367,63.4784,63.5872,444457.0
2023-04-28 15:30:00,64.26,64.37,64.15,64.3,541468.0,63.5872,63.6961,63.4784,63.6268,541468.0
2023-04-28 15:40:00,64.3,64.44,64.13,64.17,593429.0,63.6268,63.7654,63.4586,63.4982,593429.0
2023-04-28 15:50:00,64.16,64.37,63.95,64.36,1630033.0,63.4883,63.6961,63.2805,63.6862,1630033.0
2023-05-01 09:30:00,63.95,64.1,63.25,63.29,1094700.0,63.2805,63.4289,62.5878,62.6274,1094700.0
2023-05-01 09:40:00,63.28,63.29,62.75,62.88,747426.0,62.6175,62.6274,62.093,62.2217,747426.0
2023-05-01 09:50:00,62.87,63.15,62.82,62.83,316742.0,62.2118,62.4889,62.1623,62.1722,316742.0
2023-05-01 10:00:00,62.8,63.03,62.66,62.94,331480.0,62.1425,62.3701,62.004,62.2811,331480.0
2023-05-01 10:10:00,62.95,62.96,62.59,62.63,269186.0,62.291,62.3008,61.9347,61.9743,269186.0
2023-05-01 10:20:00,62.63,62.79,62.6,62.79,157547.0,61.9743,62.1326,61.9446,62.1326,157547.0
2023-05-01 10:30:00,62.79,63.08,62.7,62.99,196279.0,62.1326,62.4196,62.0436,62.3305,196279.0
2023-05-01 10:40:00,62.98,63.0,62.84,62.91,241818.0,62.3206,62.3404,62.1821,62.2514,241818.0
2023-05-01 10:50:00,62.91,62.91,62.77,62.82,128051.0,62.2514,62.2514,62.1128,62.1623,128051.0
2023-05-01 11:00:00,62.82,62.95,62.72,62.72,123650.0,62.1623,62.291,62.0634,62.0634,123650.0
2023-05-01 11:10:00,62.74,62.76,62.41,62.54,250985.0,62.0831,62.1029,61.7566,61.8852,250985.0
2023-05-01 11:20:00,62.53,62.66,62.44,62.46,132413.0,61.8753,62.004,61.7863,61.8061,132413.0
2023-05-01 11:30:00,62.46,62.55,62.44,62.51,101419.0,61.8061,61.8951,61.7863,61.8556,101419.0
2023-05-01 11:40:00,62.53,62.61,62.45,62.47,135490.0,61.8753,61.9545,61.7962,61.816,135490.0
2023-05-01 11:50:00,62.48,62.49,62.39,62.48,126217.0,61.8259,61.8358,61.7368,61.8259,126217.0
2023-05-01 12:00:00,62.48,62.59,62.41,62.57,157660.0,61.8259,61.9347,61.7566,61.9149,157660.0
2023-05-01 12:10:00,62.56,62.56,62.44,62.5,153609.0,61.905,61.905,61.7863,61.8457,153609.0
2023-05-01 12:20:00,62.5,62.73,62.48,62.72,161196.0,61.8457,62.0733,61.8259,62.0634,161196.0
2023-05-01 12:30:00,62.72,62.82,62.71,62.78,160490.0,62.0634,62.1623,62.0535,62.1227,160490.0
2023-05-01 12:40:00,62.77,62.78,62.68,62.7,87591.0,62.1128,62.1227,62.0238,62.0436,87591.0
2023-05-01 12:50:00,62.7,62.9,62.7,62.88,190108.0,62.0436,62.2415,62.0436,62.2217,190108.0
2023-05-01 13:00:00,62.88,62.92,62.7,62.71,109769.0,62.2217,62.2613,62.0436,62.0535,109769.0
2023-05-01 13:10:00,62.71,62.74,62.61,62.64,155545.0,62.0535,62.0831,61.9545,61.9842,155545.0
2023-05-01 13:20:00,62.63,62.74,62.49,62.51,188839.0,61.9743,62.0831,61.8358,61.8556,188839.0
2023-05-01 13:30:00,62.51,62.65,62.47,62.61,125439.0,61.8556,61.9941,61.816,61.9545,125439.0
2023-05-01 13:40:00,62.61,62.74,62.57,62.66,109018.0,61.9545,62.0831,61.9149,62.004,109018.0
2023-05-01 13:50:00,62.66,62.68,62.54,62.6,90618.0,62.004,62.0238,61.8852,61.9446,90618.0
2023-05-01 14:00:00,62.59,62.63,62.53,62.59,96373.0,61.9347,61.9743,61.8753,61.9347,96373.0
2023-05-01 14:10:00,62.59,62.61,62.44,62.47,150628.0,61.9347,61.9545,61.7863,61.816,150628.0
2023-05-01 14:20:00,62.47,62.57,62.44,62.47,103457.0,61.816,61.9149,61.7863,61.816,103457.0
2023-05-01 14:30:00,62.46,62.56,62.35,62.45,283651.0,61.8061,61.905,61.6972,61.7962,283651.0
2023-05-01 14:40:00,62.45,62.48,62.38,62.43,113207.0,61.7962,61.8259,61.7269,61.7764,113207.0
2023-05-01 14:50:00,62.43,62.57,62.37,62.54,97474.0,61.7764,61.9149,61.717,61.8852,97474.0
2023-05-01 15:00:00,62.55,62.57,62.4,62.45,129359.0,61.8951,61.9149,61.7467,61.7962,129359.0
2023-05-01 15:10:00,62.45,62.52,62.35,62.38,161489.0,61.7962,61.8655,61.6972,61.7269,161489.0
2023-05-01 15:20:00,62.39,62.46,62.39,62.41,137472.0,61.7368,61.8061,61.7368,61.7566,137472.0
2023-05-01 15:30:00,62.41,62.5,62.32,62.36,292276.0,61.7566,61.8457,61.6675,61.7071,292276.0
2023-05-01 15:40:00,62.35,62.55,62.3,62.5,312995.0,61.6972,61.8951,61.6478,61.8457,312995.0
2023-05-01 15:50:00,62.51,62.55,62.31,62.32,929313.0,61.8556,61.8951,61.6577,61.6675,929313.0
2023-05-02 09:30:00,62.32,62.58,62.0,62.4,523543.0,61.6675,61.9248,61.3509,61.7467,523543.0
2023-05-02 09:40:00,62.4,62.54,62.19,62.48,335510.0,61.7467,61.8852,61.5389,61.8259,335510.0
2023-05-02 09:50:00,62.47,62.54,62.24,62.28,197351.0,61.816,61.8852,61.5884,61.628,197351.0
2023-05-02 10:00:00,62.28,62.31,61.9,62.03,230728.0,61.628,61.6577,61.2519,61.3806,230728.0
2023-05-02 10:10:00,62.04,62.07,61.82,61.83,286666.0,61.3905,61.4202,61.1728,61.1827,286666.0
2023-05-02 10:20:00,61.83,61.88,61.65,61.71,392045.0,61.1827,61.2322,61.0046,61.0639,392045.0
2023-05-02 10:30:00,61.68,61.72,61.54,61.64,277601.0,61.0342,61.0738,60.8957,60.9947,277601.0
2023-05-02 10:40:00,61.62,61.9,61.53,61.65,174647.0,60.9749,61.2519,60.8858,61.0046,174647.0
2023-05-02 10:50:00,61.65,61.74,61.37,61.43,224490.0,61.0046,61.0936,60.7275,60.7869,224490.0
2023-05-02 11:00:00,61.42,61.5,61.24,61.47,237529.0,60.777,60.8561,60.5989,60.8264,237529.0
2023-05-02 11:10:00,61.48,61.72,61.48,61.69,216722.0,60.8363,61.0738,60.8363,61.0441,216722.0
2023-05-02 11:20:00,61.73,61.88,61.59,61.88,161094.0,61.0837,61.2322,60.9452,61.2322,161094.0
2023-05-02 11:30:00,61.89,61.95,61.75,61.85,181545.0,61.242,61.3014,61.1035,61.2025,181545.0
2023-05-02 11:40:00,61.86,61.92,61.71,61.76,162338.0,61.2124,61.2717,61.0639,61.1134,162338.0
2023-05-02 11:50:00,61.75,61.75,61.45,61.6,176007.0,61.1035,61.1035,60.8067,60.9551,176007.0
2023-05-02 12:00:00,61.6,61.69,61.48,61.62,101193.0,60.9551,61.0441,60.8363,60.9749,101193.0
2023-05-02 12:10:00,61.62,61.76,61.56,61.76,129980.0,60.9749,61.1134,60.9155,61.1134,129980.0
2023-05-02 12:20:00,61.75,61.78,61.65,61.78,111951.0,61.1035,61.1332,61.0046,61.1332,111951.0
2023-05-02 12:30:00,61.77,61.92,61.76,61.87,89795.0,61.1233,61.2717,61.1134,61.2223,89795.0
2023-05-02 12:40:00,61.87,61.94,61.82,61.93,72924.0,61.2223,61.2915,61.1728,61.2816,72924.0
2023-05-02 12:50:00,61.93,62.14,61.93,62.13,101161.0,61.2816,61.4894,61.2816,61.4795,101161.0
2023-05-02 13:00:00,62.13,62.24,62.03,62.05,135504.0,61.4795,61.5884,61.3806,61.4004,135504.0
2023-05-02 13:10:00,62.05,62.08,61.96,62.0,134388.0,61.4004,61.4301,61.3113,61.3509,134388.0
2023-05-02 13:20:00,62.0,62.04,61.86,61.9,185760.0,61.3509,61.3905,61.2124,61.2519,185760.0
2023-05-02 13:30:00,61.9,62.0,61.89,61.94,200346.0,61.2519,61.3509,61.242,61.2915,200346.0
2023-05-02 13:40:00,61.95,61.96,61.79,61.9,164687.0,61.3014,61.3113,61.1431,61.2519,164687.0
2023-05-02 13:50:00,61.9,62.02,61.83,61.87,226684.0,61.2519,61.3707,61.1827,61.2223,226684.0
2023-05-02 14:00:00,61.87,61.89,61.77,61.87,139194.0,61.2223,61.242,61.1233,61.2223,139194.0
2023-05-02 14:10:00,61.88,61.89,61.71,61.8,137986.0,61.2322,61.242,61.0639,61.153,137986.0
2023-05-02 14:20:00,61.81,61.81,61.7,61.75,99573.0,61.1629,61.1629,61.054,61.1035,99573.0
2023-05-02 14:30:00,61.75,61.81,61.67,61.74,85328.0,61.1035,61.1629,61.0244,61.0936,85328.0
2023-05-02 14:40:00,61.73,61.81,61.66,61.79,63354.0,61.0837,61.1629,61.0145,61.1431,63354.0
2023-05-02 14:50:00,61.78,61.86,61.75,61.86,134620.0,61.1332,61.2124,61.1035,61.2124,134620.0
2023-05-02 15:00:00,61.86,61.89,61.76,61.85,128150.0,61.2124,61.242,61.1134,61.2025,128150.0
2023-05-02 15:10:00,61.85,62.01,61.83,61.87,165756.0,61.2025,61.3608,61.1827,61.2223,165756.0
2023-05-02 15:20:00,61.87,61.96,61.84,61.88,115992.0,61.2223,61.3113,61.1926,61.2322,115992.0
2023-05-02 15:30:00,61.87,62.01,61.79,62.0,236027.0,61.2223,61.3608,61.1431,61.3509,236027.0
2023-05-02 15:40:00,62.0,62.04,61.91,61.97,280230.0,61.3509,61.3905,61.2618,61.3212,280230.0
2023-05-02 15:50:00,61.97,62.15,61.89,61.9,852820.0,61.3212,61.4993,61.242,61.2519,852820.0
2023-05-03 09:30:00,61.5,61.86,61.12,61.58,559423.0,60.8561,61.2124,60.4801,60.9353,559423.0
2023-05-03 09:40:00,61.6,61.62,61.26,61.27,273352.0,60.9551,60.9749,60.6186,60.6285,273352.0
2023-05-03 09:50:00,61.27,61.59,61.25,61.59,328359.0,60.6285,60.9452,60.6087,60.9452,328359.0
2023-05-03 10:00:00,61.59,61.61,61.36,61.43,253782.0,60.9452,60.965,60.7176,60.7869,253782.0
2023-05-03 10:10:00,61.43,61.52,61.22,61.39,212558.0,60.7869,60.8759,60.5791,60.7473,212558.0
2023-05-03 10:20:00,61.39,61.66,61.38,61.54,112087.0,60.7473,61.0145,60.7374,60.8957,112087.0
2023-05-03 10:30:00,61.54,61.76,61.47,61.66,141744.0,60.8957,61.1134,60.8264,61.0145,141744.0
2023-05-03 10:40:00,61.65,61.69,61.49,61.68,176687.0,61.0046,61.0441,60.8462,61.0342,176687.0
2023-05-03 10:50:00,61.68,61.74,61.44,61.48,112996.0,61.0342,61.0936,60.7968,60.8363,112996.0
2023-05-03 11:00:00,61.46,61.49,61.31,61.46,125784.0,60.8166,60.8462,60.6681,60.8166,125784.0
2023-05-03 11:10:00,61.45,61.59,61.42,61.51,135851.0,60.8067,60.9452,60.777,60.866,135851.0
2023-05-03 11:20:00,61.51,61.55,61.21,61.23,131602.0,60.866,60.9056,60.5692,60.589,131602.0
2023-05-03 11:30:00,61.25,61.37,61.16,61.36,135894.0,60.6087,60.7275,60.5197,60.7176,135894.0
2023-05-03 11:40:00,61.36,61.43,61.14,61.16,213727.0,60.7176,60.7869,60.4999,60.5197,213727.0
2023-05-03 11:50:00,61.16,61.25,61.09,61.23,153055.0,60.5197,60.6087,60.4504,60.589,153055.0
2023-05-03 12:00:00,61.23,61.36,61.19,61.21,86325.0,60.589,60.7176,60.5494,60.5692,86325.0
2023-05-03 12:10:00,61.21,61.33,61.13,61.27,87580.0,60.5692,60.6879,60.49,60.6285,87580.0
2023-05-03 12:20:00,61.25,61.36,61.23,61.34,58101.0,60.6087,60.7176,60.589,60.6978,58101.0
2023-05-03 12:30:00,61.34,61.39,61.24,61.28,138090.0,60.6978,60.7473,60.5989,60.6384,138090.0
2023-05-03 12:40:00,61.27,61.29,61.17,61.26,84882.0,60.6285,60.6483,60.5296,60.6186,84882.0
2023-05-03 12:50:00,61.26,61.41,61.25,61.39,71722.0,60.6186,60.7671,60.6087,60.7473,71722.0
2023-05-03 13:00:00,61.41,61.59,61.4,61.56,114114.0,60.7671,60.9452,60.7572,60.9155,114114.0
2023-05-03 13:10:00,61.56,61.59,61.35,61.37,101572.0,60.9155,60.9452,60.7077,60.7275,101572.0
2023-05-03 13:20:00,61.37,61.57,61.36,61.52,111946.0,60.7275,60.9254,60.7176,60.8759,111946.0
2023-05-03 13:30:00,61.52,61.69,61.51,61.59,103961.0,60.8759,61.0441,60.866,60.9452,103961.0
2023-05-03 13:40:00,61.6,61.63,61.55,61.57,69253.0,60.9551,60.9848,60.9056,60.9254,69253.0
2023-05-03 13:50:00,61.57,61.65,61.53,61.62,94504.0,60.9254,61.0046,60.8858,60.9749,94504.0
2023-05-03 14:00:00,61.62,61.88,61.41,61.55,265681.0,60.9749,61.2322,60.7671,60.9056,265681.0
2023-05-03 14:10:00,61.55,61.77,61.39,61.7,86667.0,60.9056,61.1233,60.7473,61.054,86667.0
2023-05-03 14:20:00,61.72,62.02,61.66,61.79,157901.0,61.0738,61.3707,61.0145,61.1431,157901.0
2023-05-03 14:30:00,61.79,61.9,61.39,61.9,242834.0,61.1431,61.2519,60.7473,61.2519,242834.0
2023-05-03 14:40:00,61.91,62.18,61.73,61.82,176527.0,61.2618,61.529,61.0837,61.1728,176527.0
2023-05-03 14:50:00,61.82,62.03,61.51,61.9,204434.0,61.1728,61.3806,60.866,61.2519,204434.0
2023-05-03 15:00:00,61.91,62.12,61.55,61.66,169200.0,61.2618,61.4696,60.9056,61.0145,169200.0
2023-05-03 15:10:00,61.65,61.65,61.37,61.49,190806.0,61.0046,61.0046,60.7275,60.8462,190806.0
2023-05-03 15:20:00,61.46,61.61,61.13,61.13,254996.0,60.8166,60.965,60.49,60.49,254996.0
2023-05-03 15:30:00,61.13,61.21,60.98,61.0,390390.0,60.49,60.5692,60.3416,60.3614,390390.0
2023-05-03 15:40:00,60.99,61.06,60.81,60.86,300777.0,60.3515,60.4207,60.1734,60.2228,300777.0
2023-05-03 15:50:00,60.87,61.04,60.86,60.91,757799.0,60.2327,60.4009,60.2228,60.2723,757799.0
2023-05-04 09:30:00,60.54,60.58,60.0,60.18,551014.0,59.9062,59.9458,59.3718,59.55,551014.0
2023-05-04 09:40:00,60.19,60.27,60.03,60.12,335262.0,59.5598,59.639,59.4015,59.4906,335262.0
2023-05-04 09:50:00,60.12,60.37,59.9,60.14,444338.0,59.4906,59.738,59.2729,59.5104,444338.0
2023-05-04 10:00:00,60.13,60.34,60.08,60.11,308933.0,59.5005,59.7083,59.451,59.4807,308933.0
2023-05-04 10:10:00,60.11,60.23,59.92,60.09,353891.0,59.4807,59.5994,59.2927,59.4609,353891.0
2023-05-04 10:20:00,60.07,60.23,59.96,60.17,232842.0,59.4411,59.5994,59.3323,59.5401,232842.0
2023-05-04 10:30:00,60.16,60.29,59.93,60.05,310827.0,59.5302,59.6588,59.3026,59.4213,310827.0
2023-05-04 10:40:00,60.05,60.37,60.04,60.09,318666.0,59.4213,59.738,59.4114,59.4609,318666.0
2023-05-04 10:50:00,60.09,60.16,59.95,60.01,300296.0,59.4609,59.5302,59.3224,59.3817,300296.0
2023-05-04 11:00:00,60.02,60.42,59.92,60.35,321386.0,59.3916,59.7874,59.2927,59.7182,321386.0
2023-05-04 11:10:00,60.35,60.51,60.21,60.39,276083.0,59.7182,59.8765,59.5796,59.7578,276083.0
2023-05-04 11:20:00,60.4,60.43,60.19,60.21,275520.0,59.7676,59.7973,59.5598,59.5796,275520.0
2023-05-04 11:30:00,60.22,60.34,60.17,60.34,189096.0,59.5895,59.7083,59.5401,59.7083,189096.0
2023-05-04 11:40:00,60.34,60.41,60.17,60.19,164693.0,59.7083,59.7775,59.5401,59.5598,164693.0
2023-05-04 11:50:00,60.19,60.22,59.98,60.17,292841.0,59.5598,59.5895,59.352,59.5401,292841.0
2023-05-04 12:00:00,60.17,60.4,60.16,60.34,215862.0,59.5401,59.7676,59.5302,59.7083,215862.0
2023-05-04 12:10:00,60.32,60.36,60.23,60.32,203860.0,59.6885,59.7281,59.5994,59.6885,203860.0
2023-05-04 12:20:00,60.32,60.6,60.31,60.55,169010.0,59.6885,59.9656,59.6786,59.9161,169010.0
2023-05-04 12:30:00,60.55,60.57,60.31,60.36,196392.0,59.9161,59.9359,59.6786,59.7281,196392.0
2023-05-04 12:40:00,60.39,60.39,60.18,60.25,159751.0,59.7578,59.7578,59.55,59.6192,159751.0
2023-05-04 12:50:00,60.25,60.28,60.16,60.26,185962.0,59.6192,59.6489,59.5302,59.6291,185962.0
2023-05-04 13:00:00,60.26,60.35,60.2,60.26,152722.0,59.6291,59.7182,59.5697,59.6291,152722.0
2023-05-04 13:10:00,60.27,60.61,60.25,60.53,199131.0,59.639,59.9754,59.6192,59.8963,199131.0
2023-05-04 13:20:00,60.55,60.79,60.49,60.72,222879.0,59.9161,60.1536,59.8567,60.0843,222879.0
2023-05-04 13:30:00,60.73,60.96,60.73,60.83,207707.0,60.0942,60.3218,60.0942,60.1931,207707.0
2023-05-04 13:40:00,60.84,60.94,60.71,60.79,237267.0,60.203,60.302,60.0744,60.1536,237267.0
2023-05-04 13:50:00,60.78,60.9,60.71,60.9,158699.0,60.1437,60.2624,60.0744,60.2624,158699.0
2023-05-04 14:00:00,60.9,60.92,60.77,60.85,213256.0,60.2624,60.2822,60.1338,60.2129,213256.0
2023-05-04 14:10:00,60.85,60.87,60.72,60.76,195164.0,60.2129,60.2327,60.0843,60.1239,195164.0
2023-05-04 14:20:00,60.76,60.77,60.39,60.43,176233.0,60.1239,60.1338,59.7578,59.7973,176233.0
2023-05-04 14:30:00,60.42,60.59,60.31,60.48,207997.0,59.7874,59.9557,59.6786,59.8468,207997.0
2023-05-04 14:40:00,60.46,60.47,60.27,60.33,188087.0,59.827,59.8369,59.639,59.6984,188087.0
2023-05-04 14:50:00,60.33,60.42,60.26,60.4,165749.0,59.6984,59.7874,59.6291,59.7676,165749.0
2023-05-04 15:00:00,60.4,60.65,60.4,60.56,170811.0,59.7676,60.015,59.7676,59.926,170811.0
2023-05-04 15:10:00,60.55,60.63,60.31,60.34,181796.0,59.9161,59.9952,59.6786,59.7083,181796.0
2023-05-04 15:20:00,60.34,60.51,60.28,60.51,229642.0,59.7083,59.8765,59.6489,59.8765,229642.0
2023-05-04 15:30:00,60.48,60.61,60.43,60.51,279662.0,59.8468,59.9754,59.7973,59.8765,279662.0
2023-05-04 15:40:00,60.5,60.57,60.36,60.57,351760.0,59.8666,59.9359,59.7281,59.9359,351760.0
2023-05-04 15:50:00,60.57,60.63,60.44,60.52,776048.0,59.9359,59.9952,59.8072,59.8864,776048.0
2023-05-05 09:30:00,60.61,60.71,60.1,60.63,558929.0,59.9754,60.0744,59.4708,59.9952,558929.0
2023-05-05 09:40:00,60.62,61.2,60.51,61.12,286564.0,59.9853,60.5593,59.8765,60.4801,286564.0
2023-05-05 09:50:00,61.1,61.22,60.84,61.15,259503.0,60.4603,60.5791,60.203,60.5098,259503.0
2023-05-05 10:00:00,61.16,61.37,61.11,61.21,255984.0,60.5197,60.7275,60.4702,60.5692,255984.0
2023-05-05 10:10:00,61.22,61.32,61.05,61.09,341746.0,60.5791,60.678,60.4108,60.4504,341746.0
2023-05-05 10:20:00,61.08,61.09,60.66,60.74,236973.0,60.4405,60.4504,60.0249,60.1041,236973.0
2023-05-05 10:30:00,60.75,61.09,60.7,61.08,226988.0,60.114,60.4504,60.0645,60.4405,226988.0
2023-05-05 10:40:00,61.07,61.18,61.01,61.04,179174.0,60.4306,60.5395,60.3713,60.4009,179174.0
2023-05-05 10:50:00,61.05,61.11,60.91,61.0,160158.0,60.4108,60.4702,60.2723,60.3614,160158.0
2023-05-05 11:00:00,61.0,61.11,60.96,60.97,184902.0,60.3614,60.4702,60.3218,60.3317,184902.0
2023-05-05 11:10:00,60.98,61.04,60.89,60.97,181113.0,60.3416,60.4009,60.2525,60.3317,181113.0
2023-05-05 11:20:00,60.97,61.3,60.97,61.29,147419.0,60.3317,60.6582,60.3317,60.6483,147419.0
2023-05-05 11:30:00,61.29,61.41,61.26,61.39,126127.0,60.6483,60.7671,60.6186,60.7473,126127.0
2023-05-05 11:40:00,61.39,61.4,61.26,61.33,143208.0,60.7473,60.7572,60.6186,60.6879,143208.0
2023-05-05 11:50:00,61.33,61.41,61.17,61.28,97625.0,60.6879,60.7671,60.5296,60.6384,97625.0
2023-05-05 12:00:00,61.28,61.34,61.13,61.21,125015.0,60.6384,60.6978,60.49,60.5692,125015.0
2023-05-05 12:10:00,61.21,61.28,61.19,61.24,75634.0,60.5692,60.6384,60.5494,60.5989,75634.0
2023-05-05 12:20:00,61.24,61.34,61.19,61.23,138018.0,60.5989,60.6978,60.5494,60.589,138018.0
2023-05-05 12:30:00,61.23,61.34,61.19,61.23,112515.0,60.589,60.6978,60.5494,60.589,112515.0
2023-05-05 12:40:00,61.23,61.28,61.12,61.18,113068.0,60.589,60.6384,60.4801,60.5395,113068.0
2023-05-05 12:50:00,61.18,61.37,61.16,61.37,100713.0,60.5395,60.7275,60.5197,60.7275,100713.0
2023-05-05 13:00:00,61.37,61.43,61.34,61.39,82501.0,60.7275,60.7869,60.6978,60.7473,82501.0
2023-05-05 13:10:00,61.39,61.48,61.37,61.43,119930.0,60.7473,60.8363,60.7275,60.7869,119930.0
2023-05-05 13:20:00,61.44,61.49,61.37,61.45,104230.0,60.7968,60.8462,60.7275,60.8067,104230.0
2023-05-05 13:30:00,61.45,61.5,61.4,61.41,92971.0,60.8067,60.8561,60.7572,60.7671,92971.0
2023-05-05 13:40:00,61.41,61.43,61.37,61.43,98710.0,60.7671,60.7869,60.7275,60.7869,98710.0
2023-05-05 13:50:00,61.43,61.51,61.41,61.5,119248.0,60.7869,60.866,60.7671,60.8561,119248.0
2023-05-05 14:00:00,61.5,61.66,61.48,61.62,173735.0,60.8561,61.0145,60.8363,60.9749,173735.0
2023-05-05 14:10:00,61.62,61.65,61.44,61.45,111968.0,60.9749,61.0046,60.7968,60.8067,111968.0
2023-05-05 14:20:00,61.44,61.48,61.33,61.46,241839.0,60.7968,60.8363,60.6879,60.8166,241839.0
2023-05-05 14:30:00,61.46,61.59,61.45,61.58,204746.0,60.8166,60.9452,60.8067,60.9353,204746.0
2023-05-05 14:40:00,61.58,61.7,61.55,61.58,220693.0,60.9353,61.054,60.9056,60.9353,220693.0
2023-05-05 14:50:00,61.58,61.74,61.58,61.67,292842.0,60.9353,61.0936,60.9353,61.0244,292842.0
2023-05-05 15:00:00,61.68,61.73,61.55,61.55,183112.0,61.0342,61.0837,60.9056,60.9056,183112.0
2023-05-05 15:10:00,61.55,61.67,61.46,61.47,243326.0,60.9056,61.0244,60.8166,60.8264,243326.0
2023-05-05 15:20:00,61.47,61.47,61.24,61.28,340870.0,60.8264,60.8264,60.5989,60.6384,340870.0
2023-05-05 15:30:00,61.28,61.45,61.24,61.4,281323.0,60.6384,60.8067,60.5989,60.7572,281323.0
2023-05-05 15:40:00,61.4,61.51,61.33,61.46,325643.0,60.7572,60.866,60.6879,60.8166,325643.0
2023-05-05 15:50:00,61.46,61.46,61.17,61.25,931869.0,60.8166,60.8166,60.5296,60.6087,931869.0
2023-05-08 09:30:00,61.25,61.25,60.39,60.48,626357.0,60.6087,60.6087,59.7578,59.8468,626357.0
2023-05-08 09:40:00,60.51,60.65,60.3,60.56,243526.0,59.8765,60.015,59.6687,59.926,243526.0
2023-05-08 09:50:00,60.55,60.91,60.5,60.91,265653.0,59.9161,60.2723,59.8666,60.2723,265653.0
2023-05-08 10:00:00,60.91,61.02,60.85,60.99,199055.0,60.2723,60.3812,60.2129,60.3515,199055.0
2023-05-08 10:10:00,60.99,61.1,60.96,61.01,209462.0,60.3515,60.4603,60.3218,60.3713,209462.0
2023-05-08 10:20:00,61.01,61.12,60.93,61.03,171524.0,60.3713,60.4801,60.2921,60.3911,171524.0
2023-05-08 10:30:00,61.03,61.1,60.88,60.97,141020.0,60.3911,60.4603,60.2426,60.3317,141020.0
2023-05-08 10:40:00,60.97,61.06,60.82,60.87,162733.0,60.3317,60.4207,60.1833,60.2327,162733.0
2023-05-08 10:50:00,60.88,61.05,60.86,61.05,141704.0,60.2426,60.4108,60.2228,60.4108,141704.0
2023-05-08 11:00:00,61.04,61.3,61.02,61.3,285005.0,60.4009,60.6582,60.3812,60.6582,285005.0
2023-05-08 11:10:00,61.29,61.35,61.15,61.18,198438.0,60.6483,60.7077,60.5098,60.5395,198438.0
2023-05-08 11:20:00,61.17,61.17,61.04,61.06,126804.0,60.5296,60.5296,60.4009,60.4207,126804.0
2023-05-08 11:30:00,61.07,61.21,60.96,61.17,156246.0,60.4306,60.5692,60.3218,60.5296,156246.0
2023-05-08 11:40:00,61.16,61.3,61.12,61.24,86391.0,60.5197,60.6582,60.4801,60.5989,86391.0
2023-05-08 11:50:00,61.23,61.28,61.1,61.13,93604.0,60.589,60.6384,60.4603,60.49,93604.0
2023-05-08 12:00:00,61.13,61.13,61.0,61.1,86841.0,60.49,60.49,60.3614,60.4603,86841.0
2023-05-08 12:10:00,61.09,61.11,61.01,61.05,100454.0,60.4504,60.4702,60.3713,60.4108,100454.0
2023-05-08 12:20:00,61.05,61.1,61.01,61.05,93467.0,60.4108,60.4603,60.3713,60.4108,93467.0
2023-05-08 12:30:00,61.05,61.12,60.95,61.1,91163.0,60.4108,60.4801,60.3119,60.4603,91163.0
2023-05-08 12:40:00,61.1,61.12,60.88,60.94,104773.0,60.4603,60.4801,60.2426,60.302,104773.0
2023-05-08 12:50:00,60.94,61.05,60.91,61.02,97723.0,60.302,60.4108,60.2723,60.3812,97723.0
2023-05-08 13:00:00,61.02,61.06,60.95,61.01,66796.0,60.3812,60.4207,60.3119,60.3713,66796.0
2023-05-08 13:10:00,61.0,61.1,60.99,61.05,86038.0,60.3614,60.4603,60.3515,60.4108,86038.0
2023-05-08 13:20:00,61.05,61.07,60.94,60.98,101101.0,60.4108,60.4306,60.302,60.3416,101101.0
2023-05-08 13:30:00,60.98,61.0,60.84,60.88,111438.0,60.3416,60.3614,60.203,60.2426,111438.0
2023-05-08 13:40:00,60.88,61.01,60.88,60.94,235121.0,60.2426,60.3713,60.2426,60.302,235121.0
2023-05-08 13:50:00,60.93,60.94,60.81,60.89,157657.0,60.2921,60.302,60.1734,60.2525,157657.0
2023-05-08 14:00:00,60.9,60.94,60.57,60.64,183341.0,60.2624,60.302,59.9359,60.0051,183341.0
2023-05-08 14:10:00,60.64,60.85,60.63,60.81,135936.0,60.0051,60.2129,59.9952,60.1734,135936.0
2023-05-08 14:20:00,60.81,60.89,60.8,60.84,162102.0,60.1734,60.2525,60.1635,60.203,162102.0
2023-05-08 14:30:00,60.83,60.96,60.83,60.91,133410.0,60.1931,60.3218,60.1931,60.2723,133410.0
2023-05-08 14:40:00,60.9,60.92,60.83,60.9,134468.0,60.2624,60.2822,60.1931,60.2624,134468.0
2023-05-08 14:50:00,60.91,60.95,60.8,60.87,103310.0,60.2723,60.3119,60.1635,60.2327,103310.0
2023-05-08 15:00:00,60.87,60.94,60.78,60.79,139770.0,60.2327,60.302,60.1437,60.1536,139770.0
2023-05-08 15:10:00,60.78,60.85,60.73,60.81,234506.0,60.1437,60.2129,60.0942,60.1734,234506.0
2023-05-08 15:20:00,60.82,60.91,60.79,60.86,194417.0,60.1833,60.2723,60.1536,60.2228,194417.0
2023-05-08 15:30:00,60.86,60.86,60.75,60.79,315146.0,60.2228,60.2228,60.114,60.1536,315146.0
2023-05-08 15:40:00,60.79,60.89,60.78,60.86,277182.0,60.1536,60.2525,60.1437,60.2228,277182.0
2023-05-08 15:50:00,60.86,60.96,60.77,60.87,700582.0,60.2228,60.3218,60.1338,60.2327,700582.0
2023-05-09 09:30:00,59.84,60.19,59.55,59.98,745009.0,59.2135,59.5598,58.9265,59.352,745009.0
2023-05-09 09:40:00,59.97,60.32,59.74,60.11,660990.0,59.3421,59.6885,59.1146,59.4807,660990.0
2023-05-09 09:50:00,60.13,60.34,60.02,60.3,222625.0,59.5005,59.7083,59.3916,59.6687,222625.0
2023-05-09 10:00:00,60.3,60.32,60.04,60.18,219850.0,59.6687,59.6885,59.4114,59.55,219850.0
2023-05-09 10:10:00,60.19,60.33,60.02,60.17,200782.0,59.5598,59.6984,59.3916,59.5401,200782.0
2023-05-09 10:20:00,60.17,60.36,60.11,60.32,165577.0,59.5401,59.7281,59.4807,59.6885,165577.0
2023-05-09 10:30:00,60.31,60.66,60.24,60.65,280571.0,59.6786,60.0249,59.6093,60.015,280571.0
2023-05-09 10:40:00,60.66,60.76,60.47,60.73,261853.0,60.0249,60.1239,59.8369,60.0942,261853.0
2023-05-09 10:50:00,60.74,60.92,60.69,60.9,217282.0,60.1041,60.2822,60.0546,60.2624,217282.0
2023-05-09 11:00:00,60.9,61.0,60.85,60.92,184663.0,60.2624,60.3614,60.2129,60.2822,184663.0
2023-05-09 11:10:00,60.93,61.1,60.72,61.03,251086.0,60.2921,60.4603,60.0843,60.3911,251086.0
2023-05-09 11:20:00,61.03,61.03,60.82,60.85,176010.0,60.3911,60.3911,60.1833,60.2129,176010.0
2023-05-09 11:30:00,60.85,61.01,60.83,60.9,202566.0,60.2129,60.3713,60.1931,60.2624,202566.0
2023-05-09 11:40:00,60.91,60.96,60.81,60.84,152252.0,60.2723,60.3218,60.1734,60.203,152252.0
2023-05-09 11:50:00,60.84,60.95,60.76,60.93,176981.0,60.203,60.3119,60.1239,60.2921,176981.0
2023-05-09 12:00:00,60.92,61.09,60.9,61.08,171493.0,60.2822,60.4504,60.2624,60.4405,171493.0
2023-05-09 12:10:00,61.09,61.11,61.04,61.05,144349.0,60.4504,60.4702,60.4009,60.4108,144349.0
2023-05-09 12:20:00,61.05,61.1,60.94,61.0,163712.0,60.4108,60.4603,60.302,60.3614,163712.0
2023-05-09 12:30:00,61.0,61.03,60.82,60.84,147520.0,60.3614,60.3911,60.1833,60.203,147520.0
2023-05-09 12:40:00,60.84,60.86,60.71,60.8,131154.0,60.203,60.2228,60.0744,60.1635,131154.0
2023-05-09 12:50:00,60.81,60.94,60.8,60.91,146818.0,60.1734,60.302,60.1635,60.2723,146818.0
2023-05-09 13:00:00,60.91,60.91,60.8,60.89,258533.0,60.2723,60.2723,60.1635,60.2525,258533.0
2023-05-09 13:10:00,60.89,60.91,60.79,60.83,78211.0,60.2525,60.2723,60.1536,60.1931,78211.0
2023-05-09 13:20:00,60.83,60.83,60.72,60.75,74295.0,60.1931,60.1931,60.0843,60.114,74295.0
2023-05-09 13:30:00,60.75,60.82,60.71,60.79,85206.0,60.114,60.1833,60.0744,60.1536,85206.0
2023-05-09 13:40:00,60.79,60.93,60.79,60.92,84498.0,60.1536,60.2921,60.1536,60.2822,84498.0
2023-05-09 13:50:00,60.91,61.11,60.89,61.1,96748.0,60.2723,60.4702,60.2525,60.4603,96748.0
2023-05-09 14:00:00,61.11,61.24,61.1,61.24,242092.0,60.4702,60.5989,60.4603,60.5989,242092.0
2023-05-09 14:10:00,61.23,61.39,61.23,61.37,159414.0,60.589,60.7473,60.589,60.7275,159414.0
2023-05-09 14:20:00,61.37,61.39,61.24,61.28,154214.0,60.7275,60.7473,60.5989,60.6384,154214.0
2023-05-09 14:30:00,61.28,61.31,61.21,61.22,117499.0,60.6384,60.6681,60.5692,60.5791,117499.0
2023-05-09 14:40:00,61.22,61.24,61.12,61.17,133136.0,60.5791,60.5989,60.4801,60.5296,133136.0
2023-05-09 14:50:00,61.17,61.17,60.91,61.01,259379.0,60.5296,60.5296,60.2723,60.3713,259379.0
2023-05-09 15:00:00,61.01,61.09,60.93,60.98,127927.0,60.3713,60.4504,60.2921,60.3416,127927.0
2023-05-09 15:10:00,60.97,60.97,60.78,60.78,162265.0,60.3317,60.3317,60.1437,60.1437,162265.0
2023-05-09 15:20:00,60.78,60.83,60.66,60.69,334678.0,60.1437,60.1931,60.0249,60.0546,334678.0
2023-05-09 15:30:00,60.69,60.91,60.66,60.75,402204.0,60.0546,60.2723,60.0249,60.114,402204.0
2023-05-09 15:40:00,60.75,60.85,60.63,60.84,240546.0,60.114,60.2129,59.9952,60.203,240546.0
2023-05-09 15:50:00,60.85,61.02,60.83,60.92,723088.0,60.2129,60.3812,60.1931,60.2822,723088.0
2023-05-10 09:30:00,61.84,62.31,61.66,61.77,655524.0,61.1926,61.6577,61.0145,61.1233,655524.0
2023-05-10 09:40:00,61.8,61.9,61.29,61.67,573265.0,61.153,61.2519,60.6483,61.0244,573265.0
2023-05-10 09:50:00,61.69,61.74,61.18,61.26,203708.0,61.0441,61.0936,60.5395,60.6186,203708.0
2023-05-10 10:00:00,61.26,61.69,61.24,61.35,273563.0,60.6186,61.0441,60.5989,60.7077,273563.0
2023-05-10 10:10:00,61.35,61.4,60.92,61.04,249728.0,60.7077,60.7572,60.2822,60.4009,249728.0
2023-05-10 10:20:00,61.04,61.46,61.04,61.27,244413.0,60.4009,60.8166,60.4009,60.6285,244413.0
2023-05-10 10:30:00,61.27,61.34,61.09,61.26,146632.0,60.6285,60.6978,60.4504,60.6186,146632.0
2023-05-10 10:40:00,61.27,61.27,60.86,60.89,187805.0,60.6285,60.6285,60.2228,60.2525,187805.0
2023-05-10 10:50:00,60.89,60.92,60.64,60.76,253330.0,60.2525,60.2822,60.0051,60.1239,253330.0
2023-05-10 11:00:00,60.77,61.05,60.75,61.04,127657.0,60.1338,60.4108,60.114,60.4009,127657.0
2023-05-10 11:10:00,61.04,61.11,60.83,60.9,149891.0,60.4009,60.4702,60.1931,60.2624,149891.0
2023-05-10 11:20:00,60.9,61.06,60.81,60.92,193405.0,60.2624,60.4207,60.1734,60.2822,193405.0
2023-05-10 11:30:00,60.92,61.03,60.89,60.95,220849.0,60.2822,60.3911,60.2525,60.3119,220849.0
2023-05-10 11:40:00,60.96,61.12,60.93,61.01,105846.0,60.3218,60.4801,60.2921,60.3713,105846.0
2023-05-10 11:50:00,61.0,61.05,60.74,60.77,127113.0,60.3614,60.4108,60.1041,60.1338,127113.0
2023-05-10 12:00:00,60.76,60.76,60.59,60.61,195385.0,60.1239,60.1239,59.9557,59.9754,195385.0
2023-05-10 12:10:00,60.6,60.73,60.56,60.72,138061.0,59.9656,60.0942,59.926,60.0843,138061.0
2023-05-10 12:20:00,60.72,60.76,60.64,60.71,142947.0,60.0843,60.1239,60.0051,60.0744,142947.0
2023-05-10 12:30:00,60.71,60.76,60.51,60.55,121055.0,60.0744,60.1239,59.8765,59.9161,121055.0
2023-05-10 12:40:00,60.55,60.62,60.36,60.38,185797.0,59.9161,59.9853,59.7281,59.7479,185797.0
2023-05-10 12:50:00,60.38,60.42,60.14,60.19,209554.0,59.7479,59.7874,59.5104,59.5598,209554.0
2023-05-10 13:00:00,60.18,60.18,60.02,60.02,175990.0,59.55,59.55,59.3916,59.3916,175990.0
2023-05-10 13:10:00,60.02,60.15,59.97,60.02,190461.0,59.3916,59.5203,59.3421,59.3916,190461.0
2023-05-10 13:20:00,60.03,60.05,59.83,59.87,213907.0,59.4015,59.4213,59.2036,59.2432,213907.0
2023-05-10 13:30:00,59.86,59.96,59.8,59.81,146200.0,59.2333,59.3323,59.1739,59.1838,146200.0
2023-05-10 13:40:00,59.8,60.07,59.79,60.06,138838.0,59.1739,59.4411,59.164,59.4312,138838.0
2023-05-10 13:50:00,60.08,60.26,60.01,60.21,214894.0,59.451,59.6291,59.3817,59.5796,214894.0
2023-05-10 14:00:00,60.22,60.3,60.12,60.21,140781.0,59.5895,59.6687,59.4906,59.5796,140781.0
2023-05-10 14:10:00,60.22,60.32,60.19,60.26,113333.0,59.5895,59.6885,59.5598,59.6291,113333.0
2023-05-10 14:20:00,60.27,60.28,60.15,60.2,81725.0,59.639,59.6489,59.5203,59.5697,81725.0
2023-05-10 14:30:00,60.19,60.29,60.14,60.23,87505.0,59.5598,59.6588,59.5104,59.5994,87505.0
2023-05-10 14:40:00,60.22,60.43,60.21,60.23,168815.0,59.5895,59.7973,59.5796,59.5994,168815.0
2023-05-10 14:50:00,60.23,60.3,60.18,60.23,235191.0,59.5994,59.6687,59.55,59.5994,235191.0
2023-05-10 15:00:00,60.25,60.28,60.12,60.16,323588.0,59.6192,59.6489,59.4906,59.5302,323588.0
2023-05-10 15:10:00,60.15,60.27,60.1,60.21,282821.0,59.5203,59.639,59.4708,59.5796,282821.0
2023-05-10 15:20:00,60.21,60.31,60.18,60.21,345510.0,59.5796,59.6786,59.55,59.5796,345510.0
2023-05-10 15:30:00,60.21,60.25,60.1,60.16,625762.0,59.5796,59.6192,59.4708,59.5302,625762.0
2023-05-10 15:40:00,60.15,60.19,59.99,60.15,536940.0,59.5203,59.5598,59.3619,59.5203,536940.0
2023-05-10 15:50:00,60.14,60.15,59.92,60.0,1250316.0,59.5104,59.5203,59.2927,59.3718,1250316.0
2023-05-11 09:30:00,60.66,60.82,60.06,60.42,1036428.0,60.0249,60.1833,59.4312,59.7874,1036428.0
2023-05-11 09:40:00,60.41,61.17,60.31,60.41,824487.0,59.7775,60.5296,59.6786,59.7775,824487.0
2023-05-11 09:50:00,60.39,60.98,60.38,60.91,537664.0,59.7578,60.3416,59.7479,60.2723,537664.0
2023-05-11 10:00:00,60.88,60.96,60.45,60.83,332549.0,60.2426,60.3218,59.8171,60.1931,332549.0
2023-05-11 10:10:00,60.83,61.08,60.66,60.7,529037.0,60.1931,60.4405,60.0249,60.0645,529037.0
2023-05-11 10:20:00,60.69,60.89,60.69,60.85,243350.0,60.0546,60.2525,60.0546,60.2129,243350.0
2023-05-11 10:30:00,60.84,61.12,60.57,60.75,488142.0,60.203,60.4801,59.9359,60.114,488142.0
2023-05-11 10:40:00,60.76,60.95,60.54,60.9,256745.0,60.1239,60.3119,59.9062,60.2624,256745.0
2023-05-11 10:50:00,60.9,61.08,60.87,60.98,180111.0,60.2624,60.4405,60.2327,60.3416,180111.0
2023-05-11 11:00:00,61.0,61.23,60.99,61.04,278092.0,60.3614,60.589,60.3515,60.4009,278092.0
2023-05-11 11:10:00,61.04,61.19,60.88,61.19,253721.0,60.4009,60.5494,60.2426,60.5494,253721.0
2023-05-11 11:20:00,61.19,61.37,61.04,61.36,275489.0,60.5494,60.7275,60.4009,60.7176,275489.0
2023-05-11 11:30:00,61.37,61.64,61.36,61.56,321617.0,60.7275,60.9947,60.7176,60.9155,321617.0
2023-05-11 11:40:00,61.57,61.71,61.42,61.51,323982.0,60.9254,61.0639,60.777,60.866,323982.0
2023-05-11 11:50:00,61.51,61.73,61.42,61.68,230032.0,60.866,61.0837,60.777,61.0342,230032.0
2023-05-11 12:00:00,61.69,61.71,61.43,61.59,291945.0,61.0441,61.0639,60.7869,60.9452,291945.0
2023-05-11 12:10:00,61.6,61.69,61.53,61.67,177320.0,60.9551,61.0441,60.8858,61.0244,177320.0
2023-05-11 12:20:00,61.67,61.79,61.51,61.65,249801.0,61.0244,61.1431,60.866,61.0046,249801.0
2023-05-11 12:30:00,61.66,61.81,61.65,61.73,156886.0,61.0145,61.1629,61.0046,61.0837,156886.0
2023-05-11 12:40:00,61.73,61.75,61.58,61.62,106094.0,61.0837,61.1035,60.9353,60.9749,106094.0
2023-05-11 12:50:00,61.62,61.62,61.44,61.55,165716.0,60.9749,60.9749,60.7968,60.9056,165716.0
2023-05-11 13:00:00,61.56,61.62,61.49,61.51,229880.0,60.9155,60.9749,60.8462,60.866,229880.0
2023-05-11 13:10:00,61.51,61.57,61.33,61.38,145203.0,60.866,60.9254,60.6879,60.7374,145203.0
2023-05-11 13:20:00,61.4,61.4,61.24,61.34,116697.0,60.7572,60.7572,60.5989,60.6978,116697.0
2023-05-11 13:30:00,61.33,61.48,61.28,61.48,107916.0,60.6879,60.8363,60.6384,60.8363,107916.0
2023-05-11 13:40:00,61.48,61.51,61.22,61.27,271953.0,60.8363,60.866,60.5791,60.6285,271953.0
2023-05-11 13:50:00,61.25,61.28,61.17,61.23,222971.0,60.6087,60.6384,60.5296,60.589,222971.0
2023-05-11 14:00:00,61.24,61.24,60.99,61.21,186904.0,60.5989,60.5989,60.3515,60.5692,186904.0
2023-05-11 14:10:00,61.21,61.22,61.11,61.18,87290.0,60.5692,60.5791,60.4702,60.5395,87290.0
2023-05-11 14:20:00,61.17,61.32,61.14,61.21,92554.0,60.5296,60.678,60.4999,60.5692,92554.0
2023-05-11 14:30:00,61.21,61.3,61.15,61.3,78702.0,60.5692,60.6582,60.5098,60.6582,78702.0
2023-05-11 14:40:00,61.3,61.46,61.29,61.45,112184.0,60.6582,60.8166,60.6483,60.8067,112184.0
2023-05-11 14:50:00,61.45,61.47,61.32,61.39,109026.0,60.8067,60.8264,60.678,60.7473,109026.0
2023-05-11 15:00:00,61.39,61.43,61.27,61.36,156919.0,60.7473,60.7869,60.6285,60.7176,156919.0
2023-05-11 15:10:00,61.35,61.52,61.24,61.3,254839.0,60.7077,60.8759,60.5989,60.6582,254839.0
2023-05-11 15:20:00,61.3,61.43,61.28,61.37,167443.0,60.6582,60.7869,60.6384,60.7275,167443.0
2023-05-11 15:30:00,61.36,61.4,61.24,61.29,270466.0,60.7176,60.7572,60.5989,60.6483,270466.0
2023-05-11 15:40:00,61.29,61.52,61.25,61.48,333491.0,60.6483,60.8759,60.6087,60.8363,333491.0
2023-05-11 15:50:00,61.48,61.64,61.4,61.61,946790.0,60.8363,60.9947,60.7572,60.965,946790.0
2023-05-12 09:30:00,61.98,62.19,61.42,61.45,491399.0,61.3311,61.5389,60.777,60.8067,491399.0
2023-05-12 09:40:00,61.45,61.66,61.38,61.62,360185.0,60.8067,61.0145,60.7374,60.9749,360185.0
2023-05-12 09:50:00,61.61,62.08,61.6,61.74,442872.0,60.965,61.4301,60.9551,61.0936,442872.0
2023-05-12 10:00:00,61.73,61.8,61.52,61.71,320736.0,61.0837,61.153,60.8759,61.0639,320736.0
2023-05-12 10:10:00,61.71,61.75,61.59,61.7,228775.0,61.0639,61.1035,60.9452,61.054,228775.0
2023-05-12 10:20:00,61.7,61.83,61.62,61.66,233655.0,61.054,61.1827,60.9749,61.0145,233655.0
2023-05-12 10:30:00,61.66,61.72,61.52,61.72,180306.0,61.0145,61.0738,60.8759,61.0738,180306.0
2023-05-12 10:40:00,61.72,61.92,61.7,61.91,201447.0,61.0738,61.2717,61.054,61.2618,201447.0
2023-05-12 10:50:00,61.9,61.92,61.74,61.82,164677.0,61.2519,61.2717,61.0936,61.1728,164677.0
2023-05-12 11:00:00,61.81,61.96,61.75,61.8,153281.0,61.1629,61.3113,61.1035,61.153,153281.0
2023-05-12 11:10:00,61.81,61.94,61.68,61.76,401169.0,61.1629,61.2915,61.0342,61.1134,401169.0
2023-05-12 11:20:00,61.77,61.87,61.68,61.71,225164.0,61.1233,61.2223,61.0342,61.0639,225164.0
2023-05-12 11:30:00,61.71,61.75,61.4,61.52,296025.0,61.0639,61.1035,60.7572,60.8759,296025.0
2023-05-12 11:40:00,61.51,61.65,61.49,61.6,137548.0,60.866,61.0046,60.8462,60.9551,137548.0
2023-05-12 11:50:00,61.61,61.65,61.51,61.64,85514.0,60.965,61.0046,60.866,60.9947,85514.0
2023-05-12 12:00:00,61.64,61.66,61.41,61.42,128514.0,60.9947,61.0145,60.7671,60.777,128514.0
2023-05-12 12:10:00,61.42,61.43,61.19,61.28,200927.0,60.777,60.7869,60.5494,60.6384,200927.0
2023-05-12 12:20:00,61.28,61.28,61.07,61.08,191959.0,60.6384,60.6384,60.4306,60.4405,191959.0
2023-05-12 12:30:00,61.07,61.27,61.05,61.15,135314.0,60.4306,60.6285,60.4108,60.5098,135314.0
2023-05-12 12:40:00,61.15,61.16,60.86,60.89,179060.0,60.5098,60.5197,60.2228,60.2525,179060.0
2023-05-12 12:50:00,60.89,60.89,60.72,60.74,226377.0,60.2525,60.2525,60.0843,60.1041,226377.0
2023-05-12 13:00:00,60.74,60.91,60.67,60.82,147893.0,60.1041,60.2723,60.0348,60.1833,147893.0
2023-05-12 13:10:00,60.82,60.89,60.75,60.83,149009.0,60.1833,60.2525,60.114,60.1931,149009.0
2023-05-12 13:20:00,60.82,60.96,60.77,60.86,120497.0,60.1833,60.3218,60.1338,60.2228,120497.0
2023-05-12 13:30:00,60.85,60.92,60.67,60.74,168424.0,60.2129,60.2822,60.0348,60.1041,168424.0
2023-05-12 13:40:00,60.74,60.83,60.68,60.71,115117.0,60.1041,60.1931,60.0447,60.0744,115117.0
2023-05-12 13:50:00,60.71,60.71,60.5,60.52,151676.0,60.0744,60.0744,59.8666,59.8864,151676.0
2023-05-12 14:00:00,60.53,60.61,60.45,60.56,254086.0,59.8963,59.9754,59.8171,59.926,254086.0
2023-05-12 14:10:00,60.56,60.65,60.45,60.54,131226.0,59.926,60.015,59.8171,59.9062,131226.0
2023-05-12 14:20:00,60.54,60.54,60.4,60.41,217554.0,59.9062,59.9062,59.7676,59.7775,217554.0
2023-05-12 14:30:00,60.41,60.44,60.25,60.27,177778.0,59.7775,59.8072,59.6192,59.639,177778.0
2023-05-12 14:40:00,60.26,60.26,60.15,60.25,183497.0,59.6291,59.6291,59.5203,59.6192,183497.0
2023-05-12 14:50:00,60.26,60.36,60.24,60.33,136261.0,59.6291,59.7281,59.6093,59.6984,136261.0
2023-05-12 15:00:00,60.33,60.44,60.26,60.42,150175.0,59.6984,59.8072,59.6291,59.7874,150175.0
2023-05-12 15:10:00,60.42,60.56,60.4,60.54,181578.0,59.7874,59.926,59.7676,59.9062,181578.0
2023-05-12 15:20:00,60.54,60.65,60.51,60.64,178057.0,59.9062,60.015,59.8765,60.0051,178057.0
2023-05-12 15:30:00,60.65,60.79,60.6,60.69,280889.0,60.015,60.1536,59.9656,60.0546,280889.0
2023-05-12 15:40:00,60.69,60.83,60.68,60.8,211000.0,60.0546,60.1931,60.0447,60.1635,211000.0
2023-05-12 15:50:00,60.79,61.01,60.76,60.92,813780.0,60.1536,60.3713,60.1239,60.2822,813780.0
2023-05-15 09:30:00,62.23,62.35,61.8,62.05,723513.0,61.5785,61.6972,61.153,61.4004,723513.0
2023-05-15 09:40:00,62.05,62.28,61.95,62.14,539107.0,61.4004,61.628,61.3014,61.4894,539107.0
2023-05-15 09:50:00,62.16,62.23,61.88,62.0,705376.0,61.5092,61.5785,61.2322,61.3509,705376.0
2023-05-15 10:00:00,62.0,62.22,61.96,62.07,517412.0,61.3509,61.5686,61.3113,61.4202,517412.0
2023-05-15 10:10:00,62.07,62.21,61.9,62.03,515843.0,61.4202,61.5587,61.2519,61.3806,515843.0
2023-05-15 10:20:00,62.03,62.6,61.98,62.43,817088.0,61.3806,61.9446,61.3311,61.7764,817088.0
2023-05-15 10:30:00,62.42,62.9,62.38,62.89,519431.0,61.7665,62.2415,61.7269,62.2316,519431.0
2023-05-15 10:40:00,62.89,63.35,62.84,63.35,616107.0,62.2316,62.6868,62.1821,62.6868,616107.0
2023-05-15 10:50:00,63.34,63.38,62.98,63.03,605543.0,62.6769,62.7164,62.3206,62.3701,605543.0
2023-05-15 11:00:00,63.04,63.48,63.02,63.29,391676.0,62.38,62.8154,62.3602,62.6274,391676.0
2023-05-15 11:10:00,63.29,63.67,63.28,63.5,844256.0,62.6274,63.0034,62.6175,62.8352,844256.0
2023-05-15 11:20:00,63.51,63.62,63.45,63.55,329810.0,62.8451,62.9539,62.7857,62.8847,329810.0
2023-05-15 11:30:00,63.55,63.62,63.46,63.49,257310.0,62.8847,62.9539,62.7956,62.8253,257310.0
2023-05-15 11:40:00,63.49,63.72,63.36,63.66,353085.0,62.8253,63.0529,62.6967,62.9935,353085.0
2023-05-15 11:50:00,63.66,63.75,63.54,63.68,262860.0,62.9935,63.0826,62.8748,63.0133,262860.0
2023-05-15 12:00:00,63.68,63.8,63.65,63.71,254922.0,63.0133,63.1321,62.9836,63.043,254922.0
2023-05-15 12:10:00,63.71,63.85,63.67,63.79,215661.0,63.043,63.1815,63.0034,63.1222,215661.0
2023-05-15 12:20:00,63.8,63.8,63.5,63.6,236387.0,63.1321,63.1321,62.8352,62.9341,236387.0
2023-05-15 12:30:00,63.61,63.73,63.56,63.72,143116.0,62.944,63.0628,62.8946,63.0529,143116.0
2023-05-15 12:40:00,63.72,63.84,63.69,63.78,139898.0,63.0529,63.1716,63.0232,63.1123,139898.0
2023-05-15 12:50:00,63.77,63.97,63.77,63.97,243447.0,63.1024,63.3003,63.1024,63.3003,243447.0
2023-05-15 13:00:00,63.97,64.07,63.82,64.06,332665.0,63.3003,63.3992,63.1518,63.3893,332665.0
2023-05-15 13:10:00,64.06,64.09,63.95,63.98,144204.0,63.3893,63.419,63.2805,63.3102,144204.0
2023-05-15 13:20:00,63.98,64.0,63.67,63.67,243341.0,63.3102,63.33,63.0034,63.0034,243341.0
2023-05-15 13:30:00,63.67,63.76,63.63,63.64,213435.0,63.0034,63.0925,62.9638,62.9737,213435.0
2023-05-15 13:40:00,63.64,63.75,63.6,63.72,130274.0,62.9737,63.0826,62.9341,63.0529,130274.0
2023-05-15 13:50:00,63.73,64.03,63.69,63.95,268645.0,63.0628,63.3596,63.0232,63.2805,268645.0
2023-05-15 14:00:00,63.96,64.02,63.86,63.9,139012.0,63.2904,63.3497,63.1914,63.231,139012.0
2023-05-15 14:10:00,63.9,64.03,63.85,64.03,161123.0,63.231,63.3596,63.1815,63.3596,161123.0
2023-05-15 14:20:00,64.03,64.2,64.03,64.19,229018.0,63.3596,63.5279,63.3596,63.518,229018.0
2023-05-15 14:30:00,64.19,64.25,64.1,64.24,218978.0,63.518,63.5773,63.4289,63.5674,218978.0
2023-05-15 14:40:00,64.25,64.38,64.24,64.34,265052.0,63.5773,63.706,63.5674,63.6664,265052.0
2023-05-15 14:50:00,64.33,64.38,64.03,64.09,385395.0,63.6565,63.706,63.3596,63.419,385395.0
2023-05-15 15:00:00,64.09,64.22,64.03,64.17,368271.0,63.419,63.5477,63.3596,63.4982,368271.0
2023-05-15 15:10:00,64.17,64.51,64.17,64.49,421540.0,63.4982,63.8346,63.4982,63.8148,421540.0
2023-05-15 15:20:00,64.48,64.64,64.45,64.63,366010.0,63.8049,63.9633,63.7752,63.9534,366010.0
2023-05-15 15:30:00,64.62,64.79,64.6,64.78,617335.0,63.9435,64.1117,63.9237,64.1018,617335.0
2023-05-15 15:40:00,64.78,64.87,64.64,64.67,631938.0,64.1018,64.1908,63.9633,63.9929,631938.0
2023-05-15 15:50:00,64.66,64.71,64.56,64.67,1595605.0,63.983,64.0325,63.8841,63.9929,1595605.0
2023-05-16 09:30:00,64.55,65.22,64.05,64.28,1369506.0,63.8742,64.5372,63.3794,63.607,1369506.0
2023-05-16 09:40:00,64.27,64.62,63.73,63.73,772446.0,63.5971,63.9435,63.0628,63.0628,772446.0
2023-05-16 09:50:00,63.74,63.8,63.3,63.68,834716.0,63.0727,63.1321,62.6373,63.0133,834716.0
2023-05-16 10:00:00,63.68,63.92,63.6,63.75,346197.0,63.0133,63.2508,62.9341,63.0826,346197.0
2023-05-16 10:10:00,63.75,64.32,63.48,64.24,503398.0,63.0826,63.6466,62.8154,63.5674,503398.0
2023-05-16 10:20:00,64.25,64.34,63.8,63.98,293635.0,63.5773,63.6664,63.1321,63.3102,293635.0
2023-05-16 10:30:00,63.98,64.2,63.96,64.09,277841.0,63.3102,63.5279,63.2904,63.419,277841.0
2023-05-16 10:40:00,64.09,64.53,64.01,64.41,352751.0,63.419,63.8544,63.3399,63.7357,352751.0
2023-05-16 10:50:00,64.41,64.57,64.27,64.55,289633.0,63.7357,63.894,63.5971,63.8742,289633.0
2023-05-16 11:00:00,64.56,64.64,64.21,64.4,286800.0,63.8841,63.9633,63.5378,63.7258,286800.0
2023-05-16 11:10:00,64.4,64.43,64.18,64.41,160485.0,63.7258,63.7555,63.5081,63.7357,160485.0
2023-05-16 11:20:00,64.41,64.67,64.29,64.63,111957.0,63.7357,63.9929,63.6169,63.9534,111957.0
2023-05-16 11:30:00,64.64,64.67,64.21,64.34,187047.0,63.9633,63.9929,63.5378,63.6664,187047.0
2023-05-16 11:40:00,64.34,64.66,64.34,64.57,153507.0,63.6664,63.983,63.6664,63.894,153507.0
2023-05-16 11:50:00,64.55,64.64,64.48,64.51,110867.0,63.8742,63.9633,63.8049,63.8346,110867.0
2023-05-16 12:00:00,64.52,64.64,64.41,64.59,131683.0,63.8445,63.9633,63.7357,63.9138,131683.0
2023-05-16 12:10:00,64.59,64.59,64.31,64.43,126040.0,63.9138,63.9138,63.6367,63.7555,126040.0
2023-05-16 12:20:00,64.43,64.49,64.36,64.45,117464.0,63.7555,63.8148,63.6862,63.7752,117464.0
2023-05-16 12:30:00,64.44,64.51,64.36,64.5,124236.0,63.7654,63.8346,63.6862,63.8247,124236.0
2023-05-16 12:40:00,64.51,64.69,64.5,64.58,323054.0,63.8346,64.0127,63.8247,63.9039,323054.0
2023-05-16 12:50:00,64.57,64.58,64.47,64.55,132083.0,63.894,63.9039,63.795,63.8742,132083.0
2023-05-16 13:00:00,64.57,64.57,64.35,64.38,325104.0,63.894,63.894,63.6763,63.706,325104.0
2023-05-16 13:10:00,64.38,64.38,64.23,64.29,127083.0,63.706,63.706,63.5575,63.6169,127083.0
2023-05-16 13:20:00,64.29,64.3,64.04,64.05,141793.0,63.6169,63.6268,63.3695,63.3794,141793.0
2023-05-16 13:30:00,64.05,64.05,63.72,63.86,300387.0,63.3794,63.3794,63.0529,63.1914,300387.0
2023-05-16 13:40:00,63.86,64.05,63.74,64.02,223188.0,63.1914,63.3794,63.0727,63.3497,223188.0
2023-05-16 13:50:00,64.03,64.13,64.02,64.1,141132.0,63.3596,63.4586,63.3497,63.4289,141132.0
2023-05-16 14:00:00,64.11,64.16,63.95,63.97,143308.0,63.4388,63.4883,63.2805,63.3003,143308.0
2023-05-16 14:10:00,63.96,64.06,63.84,64.06,98469.0,63.2904,63.3893,63.1716,63.3893,98469.0
2023-05-16 14:20:00,64.06,64.17,64.01,64.14,107404.0,63.3893,63.4982,63.3399,63.4685,107404.0
2023-05-16 14:30:00,64.14,64.16,63.92,64.02,112979.0,63.4685,63.4883,63.2508,63.3497,112979.0
2023-05-16 14:40:00,64.04,64.16,64.0,64.16,75509.0,63.3695,63.4883,63.33,63.4883,75509.0
2023-05-16 14:50:00,64.16,64.29,64.15,64.22,134128.0,63.4883,63.6169,63.4784,63.5477,134128.0
2023-05-16 15:00:00,64.21,64.26,64.03,64.05,113279.0,63.5378,63.5872,63.3596,63.3794,113279.0
2023-05-16 15:10:00,64.05,64.13,63.99,64.08,143416.0,63.3794,63.4586,63.3201,63.4091,143416.0
2023-05-16 15:20:00,64.07,64.22,64.04,64.13,194472.0,63.3992,63.5477,63.3695,63.4586,194472.0
2023-05-16 15:30:00,64.13,64.17,64.02,64.1,154010.0,63.4586,63.4982,63.3497,63.4289,154010.0
2023-05-16 15:40:00,64.09,64.09,63.91,63.96,186800.0,63.419,63.419,63.2409,63.2904,186800.0
2023-05-16 15:50:00,63.96,63.99,63.7,63.72,803984.0,63.2904,63.3201,63.0331,63.0529,803984.0
2023-05-17 09:30:00,64.58,64.63,64.06,64.15,637942.0,63.9039,63.9534,63.3893,63.4784,637942.0
2023-05-17 09:40:00,64.14,64.21,63.58,63.59,371358.0,63.4685,63.5378,62.9144,62.9243,371358.0
2023-05-17 09:50:00,63.58,63.67,63.44,63.53,395567.0,62.9144,63.0034,62.7758,62.8649,395567.0
2023-05-17 10:00:00,63.53,63.77,63.44,63.69,281575.0,62.8649,63.1024,62.7758,63.0232,281575.0
2023-05-17 10:10:00,63.68,64.1,63.64,64.08,271268.0,63.0133,63.4289,62.9737,63.4091,271268.0
2023-05-17 10:20:00,64.08,64.19,63.89,63.99,226026.0,63.4091,63.518,63.2211,63.3201,226026.0
2023-05-17 10:30:00,63.98,64.13,63.78,64.06,281775.0,63.3102,63.4586,63.1123,63.3893,281775.0
2023-05-17 10:40:00,64.05,64.22,63.93,63.96,239865.0,63.3794,63.5477,63.2607,63.2904,239865.0
2023-05-17 10:50:00,63.98,64.15,63.84,64.14,178262.0,63.3102,63.4784,63.1716,63.4685,178262.0
2023-05-17 11:00:00,64.15,64.26,63.91,63.96,153295.0,63.4784,63.5872,63.2409,63.2904,153295.0
2023-05-17 11:10:00,63.98,64.33,63.98,64.27,212058.0,63.3102,63.6565,63.3102,63.5971,212058.0
2023-05-17 11:20:00,64.27,64.38,64.14,64.37,160782.0,63.5971,63.706,63.4685,63.6961,160782.0
2023-05-17 11:30:00,64.36,64.45,64.21,64.45,155672.0,63.6862,63.7752,63.5378,63.7752,155672.0
2023-05-17 11:40:00,64.45,64.58,64.39,64.55,261261.0,63.7752,63.9039,63.7159,63.8742,261261.0
2023-05-17 11:50:00,64.56,64.61,64.28,64.38,235596.0,63.8841,63.9336,63.607,63.706,235596.0
2023-05-17 12:00:00,64.38,64.55,64.34,64.44,139779.0,63.706,63.8742,63.6664,63.7654,139779.0
2023-05-17 12:10:00,64.43,64.45,64.1,64.12,188872.0,63.7555,63.7752,63.4289,63.4487,188872.0
2023-05-17 12:20:00,64.12,64.35,64.07,64.32,281709.0,63.4487,63.6763,63.3992,63.6466,281709.0
2023-05-17 12:30:00,64.32,64.5,64.28,64.48,124094.0,63.6466,63.8247,63.607,63.8049,124094.0
2023-05-17 12:40:00,64.49,64.56,64.45,64.49,167564.0,63.8148,63.8841,63.7752,63.8148,167564.0
2023-05-17 12:50:00,64.5,64.84,64.46,64.83,293343.0,63.8247,64.1612,63.7851,64.1513,293343.0
2023-05-17 13:00:00,64.84,65.04,64.83,65.0,310235.0,64.1612,64.3591,64.1513,64.3195,310235.0
2023-05-17 13:10:00,65.01,65.01,64.82,64.85,204193.0,64.3294,64.3294,64.1414,64.1711,204193.0
2023-05-17 13:20:00,64.85,65.22,64.84,65.13,338831.0,64.1711,64.5372,64.1612,64.4481,338831.0
2023-05-17 13:30:00,65.14,65.19,65.02,65.06,254447.0,64.458,64.5075,64.3393,64.3789,254447.0
2023-05-17 13:40:00,65.06,65.19,64.91,65.11,252398.0,64.3789,64.5075,64.2304,64.4283,252398.0
2023-05-17 13:50:00,65.11,65.2,65.07,65.16,149223.0,64.4283,64.5174,64.3888,64.4778,149223.0
2023-05-17 14:00:00,65.16,65.16,64.97,65.08,182682.0,64.4778,64.4778,64.2898,64.3987,182682.0
2023-05-17 14:10:00,65.08,65.25,65.04,65.2,203720.0,64.3987,64.5669,64.3591,64.5174,203720.0
2023-05-17 14:20:00,65.19,65.32,65.17,65.2,247296.0,64.5075,64.6361,64.4877,64.5174,247296.0
2023-05-17 14:30:00,65.21,65.21,64.9,65.03,273462.0,64.5273,64.5273,64.2205,64.3492,273462.0
2023-05-17 14:40:00,65.04,65.12,64.92,65.02,135987.0,64.3591,64.4382,64.2403,64.3393,135987.0
2023-05-17 14:50:00,65.02,65.06,64.94,64.95,109432.0,64.3393,64.3789,64.2601,64.27,109432.0
2023-05-17 15:00:00,64.95,65.22,64.9,65.18,260015.0,64.27,64.5372,64.2205,64.4976,260015.0
2023-05-17 15:10:00,65.18,65.26,65.11,65.13,202483.0,64.4976,64.5768,64.4283,64.4481,202483.0
2023-05-17 15:20:00,65.13,65.15,65.01,65.03,198222.0,64.4481,64.4679,64.3294,64.3492,198222.0
2023-05-17 15:30:00,65.03,65.04,64.88,64.93,283759.0,64.3492,64.3591,64.2007,64.2502,283759.0
2023-05-17 15:40:00,64.94,65.17,64.9,65.14,359290.0,64.2601,64.4877,64.2205,64.458,359290.0
2023-05-17 15:50:00,65.13,65.14,64.78,64.91,963834.0,64.4481,64.458,64.1018,64.2304,963834.0
2023-05-18 09:30:00,65.95,67.2,65.08,67.1,2106868.0,65.2595,66.4965,64.3987,66.3975,2106868.0
2023-05-18 09:40:00,67.16,68.48,67.06,67.76,2838102.0,66.4569,67.7631,66.3579,67.0506,2838102.0
2023-05-18 09:50:00,67.75,68.12,67.39,67.84,1439042.0,67.0407,67.4068,66.6845,67.1298,1439042.0
2023-05-18 10:00:00,67.83,67.99,67.39,67.99,959724.0,67.1199,67.2782,66.6845,67.2782,959724.0
2023-05-18 10:10:00,67.99,68.17,67.76,68.15,993841.0,67.2782,67.4563,67.0506,67.4365,993841.0
2023-05-18 10:20:00,68.15,68.39,67.71,68.36,757831.0,67.4365,67.674,67.0011,67.6443,757831.0
2023-05-18 10:30:00,68.36,68.44,67.89,67.98,601477.0,67.6443,67.7235,67.1792,67.2683,601477.0
2023-05-18 10:40:00,67.98,68.07,67.64,68.0,513948.0,67.2683,67.3573,66.9318,67.2881,513948.0
2023-05-18 10:50:00,68.01,68.09,67.79,68.05,358253.0,67.298,67.3771,67.0803,67.3376,358253.0
2023-05-18 11:00:00,68.04,68.16,68.0,68.11,355667.0,67.3277,67.4464,67.2881,67.3969,355667.0
2023-05-18 11:10:00,68.1,68.24,68.04,68.2,364831.0,67.387,67.5256,67.3277,67.486,364831.0
2023-05-18 11:20:00,68.2,68.42,68.08,68.27,414030.0,67.486,67.7037,67.3672,67.5553,414030.0
2023-05-18 11:30:00,68.28,68.36,68.13,68.19,408313.0,67.5651,67.6443,67.4167,67.4761,408313.0
2023-05-18 11:40:00,68.19,68.55,68.05,68.49,617252.0,67.4761,67.8323,67.3376,67.773,617252.0
2023-05-18 11:50:00,68.5,68.59,68.14,68.25,597980.0,67.7828,67.8719,67.4266,67.5355,597980.0
2023-05-18 12:00:00,68.26,68.4,67.96,67.97,408758.0,67.5454,67.6839,67.2485,67.2584,408758.0
2023-05-18 12:10:00,67.96,67.98,67.61,67.63,505984.0,67.2485,67.2683,66.9022,66.922,505984.0
2023-05-18 12:20:00,67.62,67.79,67.37,67.76,465336.0,66.9121,67.0803,66.6647,67.0506,465336.0
2023-05-18 12:30:00,67.76,67.84,67.67,67.76,302855.0,67.0506,67.1298,66.9615,67.0506,302855.0
2023-05-18 12:40:00,67.76,67.95,67.69,67.88,305839.0,67.0506,67.2386,66.9813,67.1693,305839.0
2023-05-18 12:50:00,67.88,68.08,67.68,67.78,982275.0,67.1693,67.3672,66.9714,67.0704,982275.0
2023-05-18 13:00:00,67.78,68.01,67.7,67.81,619792.0,67.0704,67.298,66.9912,67.1001,619792.0
2023-05-18 13:10:00,67.81,67.89,67.56,67.85,407263.0,67.1001,67.1792,66.8527,67.1397,407263.0
2023-05-18 13:20:00,67.84,67.88,67.67,67.68,316674.0,67.1298,67.1693,66.9615,66.9714,316674.0
2023-05-18 13:30:00,67.69,67.86,67.64,67.77,159900.0,66.9813,67.1495,66.9318,67.0605,159900.0
2023-05-18 13:40:00,67.75,67.77,67.58,67.71,208240.0,67.0407,67.0605,66.8725,67.0011,208240.0
2023-05-18 13:50:00,67.72,67.75,67.48,67.52,244841.0,67.011,67.0407,66.7735,66.8131,244841.0
2023-05-18 14:00:00,67.51,67.51,67.28,67.4,363549.0,66.8032,66.8032,66.5756,66.6944,363549.0
2023-05-18 14:10:00,67.4,67.41,67.23,67.35,255482.0,66.6944,66.7043,66.5261,66.6449,255482.0
2023-05-18 14:20:00,67.35,67.37,67.06,67.11,291698.0,66.6449,66.6647,66.3579,66.4074,291698.0
2023-05-18 14:30:00,67.11,67.47,67.09,67.44,427559.0,66.4074,66.7636,66.3876,66.7339,427559.0
2023-05-18 14:40:00,67.44,67.61,67.38,67.49,356102.0,66.7339,66.9022,66.6746,66.7834,356102.0
2023-05-18 14:50:00,67.5,67.6,67.44,67.5,234541.0,66.7933,66.8923,66.7339,66.7933,234541.0
2023-05-18 15:00:00,67.5,67.6,67.46,67.59,204884.0,66.7933,66.8923,66.7537,66.8824,204884.0
2023-05-18 15:10:00,67.59,67.64,67.49,67.62,256434.0,66.8824,66.9318,66.7834,66.9121,256434.0
2023-05-18 15:20:00,67.62,67.62,67.41,67.59,318164.0,66.9121,66.9121,66.7043,66.8824,318164.0
2023-05-18 15:30:00,67.59,67.67,67.46,67.49,532791.0,66.8824,66.9615,66.7537,66.7834,532791.0
2023-05-18 15:40:00,67.48,67.7,67.45,67.61,639329.0,66.7735,66.9912,66.7438,66.9022,639329.0
2023-05-18 15:50:00,67.61,67.76,67.53,67.55,1442584.0,66.9022,67.0506,66.823,66.8428,1442584.0
2023-05-19 09:30:00,67.53,67.68,67.05,67.06,841669.0,66.823,66.9714,66.348,66.3579,841669.0
2023-05-19 09:40:00,67.06,67.26,66.43,66.49,724231.0,66.3579,66.5558,65.7345,65.7939,724231.0
2023-05-19 09:50:00,66.49,67.0,66.46,66.99,342010.0,65.7939,66.2985,65.7642,66.2887,342010.0
2023-05-19 10:00:00,66.98,67.28,66.75,67.28,386527.0,66.2788,66.5756,66.0512,66.5756,386527.0
2023-05-19 10:10:00,67.29,67.65,67.05,67.65,445574.0,66.5855,66.9417,66.348,66.9417,445574.0
2023-05-19 10:20:00,67.66,67.83,67.51,67.56,366218.0,66.9516,67.1199,66.8032,66.8527,366218.0
2023-05-19 10:30:00,67.58,67.92,67.53,67.86,465077.0,66.8725,67.2089,66.823,67.1495,465077.0
2023-05-19 10:40:00,67.86,67.88,67.44,67.65,304874.0,67.1495,67.1693,66.7339,66.9417,304874.0
2023-05-19 10:50:00,67.65,67.8,67.54,67.71,218732.0,66.9417,67.0902,66.8329,67.0011,218732.0
2023-05-19 11:00:00,67.71,67.75,67.37,67.43,289232.0,67.0011,67.0407,66.6647,66.724,289232.0
2023-05-19 11:10:00,67.44,67.7,67.32,67.52,325072.0,66.7339,66.9912,66.6152,66.8131,325072.0
2023-05-19 11:20:00,67.55,67.66,67.39,67.39,289035.0,66.8428,66.9516,66.6845,66.6845,289035.0
2023-05-19 11:30:00,67.38,67.49,67.17,67.24,332463.0,66.6746,66.7834,66.4668,66.536,332463.0
2023-05-19 11:40:00,67.21,67.66,67.11,67.59,214818.0,66.5064,66.9516,66.4074,66.8824,214818.0
2023-05-19 11:50:00,67.59,67.7,67.48,67.55,275810.0,66.8824,66.9912,66.7735,66.8428,275810.0
2023-05-19 12:00:00,67.54,67.7,67.37,67.64,115692.0,66.8329,66.9912,66.6647,66.9318,115692.0
2023-05-19 12:10:00,67.64,67.78,67.47,67.75,188486.0,66.9318,67.0704,66.7636,67.0407,188486.0
2023-05-19 12:20:00,67.75,67.83,67.64,67.71,155836.0,67.0407,67.1199,66.9318,67.0011,155836.0
2023-05-19 12:30:00,67.7,67.81,67.48,67.77,229813.0,66.9912,67.1001,66.7735,67.0605,229813.0
2023-05-19 12:40:00,67.77,67.89,67.7,67.81,178529.0,67.0605,67.1792,66.9912,67.1001,178529.0
2023-05-19 12:50:00,67.81,67.85,67.71,67.78,138552.0,67.1001,67.1397,67.0011,67.0704,138552.0
2023-05-19 13:00:00,67.78,67.99,67.77,67.87,252199.0,67.0704,67.2782,67.0605,67.1594,252199.0
2023-05-19 13:10:00,67.86,68.13,67.78,68.11,269849.0,67.1495,67.4167,67.0704,67.3969,269849.0
2023-05-19 13:20:00,68.11,68.24,68.05,68.22,290602.0,67.3969,67.5256,67.3376,67.5058,290602.0
2023-05-19 13:30:00,68.22,68.34,68.1,68.21,297256.0,67.5058,67.6245,67.387,67.4959,297256.0
2023-05-19 13:40:00,68.2,68.25,68.07,68.08,261444.0,67.486,67.5355,67.3573,67.3672,261444.0
2023-05-19 13:50:00,68.08,68.21,68.07,68.13,119583.0,67.3672,67.4959,67.3573,67.4167,119583.0
2023-05-19 14:00:00,68.13,68.16,67.9,68.02,232968.0,67.4167,67.4464,67.1891,67.3079,232968.0
2023-05-19 14:10:00,68.02,68.03,67.83,67.91,169931.0,67.3079,67.3178,67.1199,67.199,169931.0
2023-05-19 14:20:00,67.92,68.09,67.92,68.04,217173.0,67.2089,67.3771,67.2089,67.3277,217173.0
2023-05-19 14:30:00,68.04,68.19,68.0,68.17,163412.0,67.3277,67.4761,67.2881,67.4563,163412.0
2023-05-19 14:40:00,68.17,68.2,68.01,68.05,169964.0,67.4563,67.486,67.298,67.3376,169964.0
2023-05-19 14:50:00,68.05,68.21,68.0,68.2,121837.0,67.3376,67.4959,67.2881,67.486,121837.0
2023-05-19 15:00:00,68.2,68.26,68.14,68.2,189767.0,67.486,67.5454,67.4266,67.486,189767.0
2023-05-19 15:10:00,68.2,68.39,68.2,68.35,217102.0,67.486,67.674,67.486,67.6344,217102.0
2023-05-19 15:20:00,68.35,68.36,68.19,68.22,185824.0,67.6344,67.6443,67.4761,67.5058,185824.0
2023-05-19 15:30:00,68.23,68.24,68.11,68.16,201306.0,67.5157,67.5256,67.3969,67.4464,201306.0
2023-05-19 15:40:00,68.17,68.2,67.98,68.01,307157.0,67.4563,67.486,67.2683,67.298,307157.0
2023-05-19 15:50:00,68.0,68.21,67.94,68.15,945277.0,67.2881,67.4959,67.2287,67.4365,945277.0
2023-05-22 09:30:00,65.75,66.19,64.76,65.6,4768996.0,65.0616,65.497,64.082,64.9132,4768996.0
2023-05-22 09:40:00,65.63,66.19,65.05,65.19,2258373.0,64.9429,65.497,64.369,64.5075,2258373.0
2023-05-22 09:50:00,65.19,66.48,65.18,66.0,2214402.0,64.5075,65.784,64.4976,65.309,2214402.0
2023-05-22 10:00:00,65.99,66.16,65.46,65.59,1328468.0,65.2991,65.4673,64.7747,64.9033,1328468.0
2023-05-22 10:10:00,65.58,65.93,65.49,65.5,1230946.0,64.8934,65.2398,64.8044,64.8143,1230946.0
2023-05-22 10:20:00,65.5,65.92,65.13,65.13,1366886.0,64.8143,65.2299,64.4481,64.4481,1366886.0
2023-05-22 10:30:00,65.14,65.49,65.0,65.31,1216828.0,64.458,64.8044,64.3195,64.6262,1216828.0
2023-05-22 10:40:00,65.3,65.45,65.15,65.4,736656.0,64.6163,64.7648,64.4679,64.7153,736656.0
2023-05-22 10:50:00,65.39,65.8,65.2,65.76,771468.0,64.7054,65.1111,64.5174,65.0715,771468.0
2023-05-22 11:00:00,65.76,65.99,65.73,65.83,662369.0,65.0715,65.2991,65.0418,65.1408,662369.0
2023-05-22 11:10:00,65.82,66.04,65.72,65.97,567197.0,65.1309,65.3486,65.032,65.2793,567197.0
2023-05-22 11:20:00,65.96,66.07,65.86,65.95,433738.0,65.2694,65.3783,65.1705,65.2595,433738.0
2023-05-22 11:30:00,65.94,66.08,65.83,65.89,427567.0,65.2496,65.3882,65.1408,65.2002,427567.0
2023-05-22 11:40:00,65.89,66.15,65.89,66.15,527855.0,65.2002,65.4574,65.2002,65.4574,527855.0
2023-05-22 11:50:00,66.15,66.41,66.14,66.3,605232.0,65.4574,65.7147,65.4476,65.6059,605232.0
2023-05-22 12:00:00,66.29,66.6,66.28,66.55,472574.0,65.596,65.9027,65.5861,65.8533,472574.0
2023-05-22 12:10:00,66.56,66.68,66.39,66.42,614802.0,65.8632,65.9819,65.6949,65.7246,614802.0
2023-05-22 12:20:00,66.41,66.55,66.2,66.27,541050.0,65.7147,65.8533,65.5069,65.5762,541050.0
2023-05-22 12:30:00,66.26,66.59,66.18,66.5,464719.0,65.5663,65.8928,65.4871,65.8038,464719.0
2023-05-22 12:40:00,66.51,66.67,66.47,66.62,323945.0,65.8137,65.972,65.7741,65.9225,323945.0
2023-05-22 12:50:00,66.63,66.75,66.59,66.66,361172.0,65.9324,66.0512,65.8928,65.9621,361172.0
2023-05-22 13:00:00,66.66,66.69,66.39,66.44,392891.0,65.9621,65.9918,65.6949,65.7444,392891.0
2023-05-22 13:10:00,66.44,66.55,66.17,66.19,470250.0,65.7444,65.8533,65.4772,65.497,470250.0
2023-05-22 13:20:00,66.2,66.35,66.09,66.3,346644.0,65.5069,65.6554,65.3981,65.6059,346644.0
2023-05-22 13:30:00,66.31,66.33,66.12,66.13,258168.0,65.6158,65.6356,65.4278,65.4377,258168.0
2023-05-22 13:40:00,66.13,66.18,66.0,66.01,317225.0,65.4377,65.4871,65.309,65.3189,317225.0
2023-05-22 13:50:00,66.01,66.04,65.82,65.85,301012.0,65.3189,65.3486,65.1309,65.1606,301012.0
2023-05-22 14:00:00,65.86,66.1,65.84,66.02,348874.0,65.1705,65.408,65.1507,65.3288,348874.0
2023-05-22 14:10:00,66.01,66.09,65.83,65.88,292078.0,65.3189,65.3981,65.1408,65.1903,292078.0
2023-05-22 14:20:00,65.88,66.19,65.86,66.18,255537.0,65.1903,65.497,65.1705,65.4871,255537.0
2023-05-22 14:30:00,66.17,66.28,66.13,66.18,268146.0,65.4772,65.5861,65.4377,65.4871,268146.0
2023-05-22 14:40:00,66.19,66.37,66.16,66.36,222067.0,65.497,65.6751,65.4673,65.6652,222067.0
2023-05-22 14:50:00,66.37,66.45,66.11,66.18,334945.0,65.6751,65.7543,65.4179,65.4871,334945.0
2023-05-22 15:00:00,66.18,66.34,66.17,66.28,216163.0,65.4871,65.6455,65.4772,65.5861,216163.0
2023-05-22 15:10:00,66.28,66.37,66.25,66.33,278468.0,65.5861,65.6751,65.5564,65.6356,278468.0
2023-05-22 15:20:00,66.34,66.37,66.06,66.12,320454.0,65.6455,65.6751,65.3684,65.4278,320454.0
2023-05-22 15:30:00,66.12,66.14,65.95,65.99,455693.0,65.4278,65.4476,65.2595,65.2991,455693.0
2023-05-22 15:40:00,65.98,66.2,65.95,66.03,465865.0,65.2892,65.5069,65.2595,65.3387,465865.0
2023-05-22 15:50:00,66.03,66.25,65.99,66.23,1191604.0,65.3387,65.5564,65.2991,65.5366,1191604.0
2023-05-23 09:30:00,65.85,66.88,65.71,66.49,995296.0,65.1606,66.1798,65.0221,65.7939,995296.0
2023-05-23 09:40:00,66.5,66.95,66.45,66.89,599896.0,65.8038,66.2491,65.7543,66.1897,599896.0
2023-05-23 09:50:00,66.88,67.16,66.63,66.94,666781.0,66.1798,66.4569,65.9324,66.2392,666781.0
2023-05-23 10:00:00,66.94,67.56,66.84,67.46,820836.0,66.2392,66.8527,66.1402,66.7537,820836.0
2023-05-23 10:10:00,67.47,67.54,66.93,67.17,438504.0,66.7636,66.8329,66.2293,66.4668,438504.0
2023-05-23 10:20:00,67.17,67.19,66.81,66.83,322295.0,66.4668,66.4866,66.1105,66.1303,322295.0
2023-05-23 10:30:00,66.82,66.94,66.66,66.7,350550.0,66.1204,66.2392,65.9621,66.0017,350550.0
2023-05-23 10:40:00,66.72,66.75,66.52,66.6,294811.0,66.0215,66.0512,65.8236,65.9027,294811.0
2023-05-23 10:50:00,66.59,66.88,66.47,66.77,274961.0,65.8928,66.1798,65.7741,66.071,274961.0
2023-05-23 11:00:00,66.78,66.82,66.71,66.74,164316.0,66.0809,66.1204,66.0116,66.0413,164316.0
2023-05-23 11:10:00,66.73,66.95,66.62,66.87,200549.0,66.0314,66.2491,65.9225,66.1699,200549.0
2023-05-23 11:20:00,66.87,67.09,66.79,66.98,230951.0,66.1699,66.3876,66.0907,66.2788,230951.0
2023-05-23 11:30:00,67.0,67.02,66.85,66.9,151370.0,66.2985,66.3183,66.1501,66.1996,151370.0
2023-05-23 11:40:00,66.9,66.92,66.76,66.78,141714.0,66.1996,66.2194,66.0611,66.0809,141714.0
2023-05-23 11:50:00,66.78,66.8,66.6,66.75,124802.0,66.0809,66.1006,65.9027,66.0512,124802.0
2023-05-23 12:00:00,66.76,66.82,66.58,66.59,118394.0,66.0611,66.1204,65.8829,65.8928,118394.0
2023-05-23 12:10:00,66.59,66.93,66.51,66.9,238133.0,65.8928,66.2293,65.8137,66.1996,238133.0
2023-05-23 12:20:00,66.91,67.1,66.8,66.93,308075.0,66.2095,66.3975,66.1006,66.2293,308075.0
2023-05-23 12:30:00,66.92,66.96,66.73,66.78,133360.0,66.2194,66.259,66.0314,66.0809,133360.0
2023-05-23 12:40:00,66.78,66.79,66.51,66.58,189770.0,66.0809,66.0907,65.8137,65.8829,189770.0
2023-05-23 12:50:00,66.59,66.6,66.5,66.56,123477.0,65.8928,65.9027,65.8038,65.8632,123477.0
2023-05-23 13:00:00,66.56,66.62,66.45,66.54,132272.0,65.8632,65.9225,65.7543,65.8434,132272.0
2023-05-23 13:10:00,66.55,66.75,66.52,66.69,99971.0,65.8533,66.0512,65.8236,65.9918,99971.0
2023-05-23 13:20:00,66.69,66.71,66.42,66.44,112365.0,65.9918,66.0116,65.7246,65.7444,112365.0
2023-05-23 13:30:00,66.44,66.58,66.38,66.54,163887.0,65.7444,65.8829,65.685,65.8434,163887.0
2023-05-23 13:40:00,66.52,66.66,66.48,66.62,83074.0,65.8236,65.9621,65.784,65.9225,83074.0
2023-05-23 13:50:00,66.63,66.83,66.6,66.81,162572.0,65.9324,66.1303,65.9027,66.1105,162572.0
2023-05-23 14:00:00,66.81,66.95,66.76,66.77,133423.0,66.1105,66.2491,66.0611,66.071,133423.0
2023-05-23 14:10:00,66.77,66.79,66.45,66.5,207449.0,66.071,66.0907,65.7543,65.8038,207449.0
2023-05-23 14:20:00,66.5,66.5,66.18,66.21,222602.0,65.8038,65.8038,65.4871,65.5168,222602.0
2023-05-23 14:30:00,66.22,66.34,66.17,66.28,211014.0,65.5267,65.6455,65.4772,65.5861,211014.0
2023-05-23 14:40:00,66.29,66.43,66.23,66.34,155339.0,65.596,65.7345,65.5366,65.6455,155339.0
2023-05-23 14:50:00,66.35,66.4,66.23,66.29,160738.0,65.6554,65.7048,65.5366,65.596,160738.0
2023-05-23 15:00:00,66.29,66.33,66.21,66.3,163104.0,65.596,65.6356,65.5168,65.6059,163104.0
2023-05-23 15:10:00,66.3,66.38,66.13,66.14,256608.0,65.6059,65.685,65.4377,65.4476,256608.0
2023-05-23 15:20:00,66.13,66.27,66.12,66.21,240381.0,65.4377,65.5762,65.4278,65.5168,240381.0
2023-05-23 15:30:00,66.22,66.32,66.13,66.15,262370.0,65.5267,65.6257,65.4377,65.4574,262370.0
2023-05-23 15:40:00,66.14,66.24,66.1,66.17,299284.0,65.4476,65.5465,65.408,65.4772,299284.0
2023-05-23 15:50:00,66.19,66.23,66.02,66.02,1018880.0,65.497,65.5366,65.3288,65.3288,1018880.0
2023-05-24 09:30:00,64.91,66.21,64.86,65.98,951452.0,64.2304,65.5168,64.181,65.2892,951452.0
2023-05-24 09:40:00,65.97,66.06,65.41,65.53,356354.0,65.2793,65.3684,64.7252,64.8439,356354.0
2023-05-24 09:50:00,65.53,65.63,65.37,65.51,346812.0,64.8439,64.9429,64.6856,64.8241,346812.0
2023-05-24 10:00:00,65.48,65.59,65.23,65.38,355465.0,64.7945,64.9033,64.5471,64.6955,355465.0
2023-05-24 10:10:00,65.41,65.55,65.34,65.42,219176.0,64.7252,64.8637,64.6559,64.7351,219176.0
2023-05-24 10:20:00,65.41,65.46,65.07,65.22,193533.0,64.7252,64.7747,64.3888,64.5372,193533.0
2023-05-24 10:30:00,65.21,65.44,65.16,65.38,199245.0,64.5273,64.7549,64.4778,64.6955,199245.0
2023-05-24 10:40:00,65.37,65.42,65.07,65.08,201289.0,64.6856,64.7351,64.3888,64.3987,201289.0
2023-05-24 10:50:00,65.08,65.33,64.98,65.26,247906.0,64.3987,64.646,64.2997,64.5768,247906.0
2023-05-24 11:00:00,65.26,65.35,65.1,65.23,270328.0,64.5768,64.6658,64.4184,64.5471,270328.0
2023-05-24 11:10:00,65.23,65.55,65.21,65.55,220418.0,64.5471,64.8637,64.5273,64.8637,220418.0
2023-05-24 11:20:00,65.54,66.05,65.51,65.86,295016.0,64.8538,65.3585,64.8241,65.1705,295016.0
2023-05-24 11:30:00,65.88,66.04,65.83,65.94,194780.0,65.1903,65.3486,65.1408,65.2496,194780.0
2023-05-24 11:40:00,65.95,65.95,65.64,65.84,183833.0,65.2595,65.2595,64.9528,65.1507,183833.0
2023-05-24 11:50:00,65.84,65.91,65.69,65.77,85284.0,65.1507,65.22,65.0023,65.0814,85284.0
2023-05-24 12:00:00,65.78,65.87,65.59,65.61,221373.0,65.0913,65.1804,64.9033,64.9231,221373.0
2023-05-24 12:10:00,65.61,65.62,65.28,65.35,284671.0,64.9231,64.933,64.5966,64.6658,284671.0
2023-05-24 12:20:00,65.35,65.48,65.23,65.43,240502.0,64.6658,64.7945,64.5471,64.745,240502.0
2023-05-24 12:30:00,65.44,65.75,65.4,65.75,148937.0,64.7549,65.0616,64.7153,65.0616,148937.0
2023-05-24 12:40:00,65.74,65.83,65.66,65.69,121273.0,65.0517,65.1408,64.9726,65.0023,121273.0
2023-05-24 12:50:00,65.68,65.79,65.66,65.71,110066.0,64.9924,65.1012,64.9726,65.0221,110066.0
2023-05-24 13:00:00,65.71,65.75,65.5,65.53,123735.0,65.0221,65.0616,64.8143,64.8439,123735.0
2023-05-24 13:10:00,65.52,65.59,65.41,65.58,81469.0,64.834,64.9033,64.7252,64.8934,81469.0
2023-05-24 13:20:00,65.57,65.72,65.56,65.66,115300.0,64.8835,65.032,64.8736,64.9726,115300.0
2023-05-24 13:30:00,65.65,65.79,65.63,65.7,110300.0,64.9627,65.1012,64.9429,65.0122,110300.0
2023-05-24 13:40:00,65.71,65.81,65.7,65.72,111959.0,65.0221,65.121,65.0122,65.032,111959.0
2023-05-24 13:50:00,65.72,65.75,65.66,65.75,63768.0,65.032,65.0616,64.9726,65.0616,63768.0
2023-05-24 14:00:00,65.76,65.85,65.65,65.72,91753.0,65.0715,65.1606,64.9627,65.032,91753.0
2023-05-24 14:10:00,65.72,65.99,65.69,65.98,148417.0,65.032,65.2991,65.0023,65.2892,148417.0
2023-05-24 14:20:00,65.98,66.18,65.89,65.92,243744.0,65.2892,65.4871,65.2002,65.2299,243744.0
2023-05-24 14:30:00,65.93,66.05,65.85,66.01,118014.0,65.2398,65.3585,65.1606,65.3189,118014.0
2023-05-24 14:40:00,66.01,66.1,65.89,65.92,155050.0,65.3189,65.408,65.2002,65.2299,155050.0
2023-05-24 14:50:00,65.91,65.91,65.74,65.79,117770.0,65.22,65.22,65.0517,65.1012,117770.0
2023-05-24 15:00:00,65.8,65.9,65.74,65.85,112621.0,65.1111,65.2101,65.0517,65.1606,112621.0
2023-05-24 15:10:00,65.84,66.15,65.81,66.13,199887.0,65.1507,65.4574,65.121,65.4377,199887.0
2023-05-24 15:20:00,66.14,66.5,66.14,66.49,342013.0,65.4476,65.8038,65.4476,65.7939,342013.0
2023-05-24 15:30:00,66.49,66.73,66.29,66.36,494612.0,65.7939,66.0314,65.596,65.6652,494612.0
2023-05-24 15:40:00,66.36,66.54,66.28,66.53,293636.0,65.6652,65.8434,65.5861,65.8335,293636.0
2023-05-24 15:50:00,66.53,66.55,66.34,66.54,1018671.0,65.8335,65.8533,65.6455,65.8434,1018671.0
2023-05-25 09:30:00,69.76,69.85,68.86,69.17,2458462.0,69.0297,69.1187,68.1391,68.4458,2458462.0
2023-05-25 09:40:00,69.17,69.24,68.5,68.8,1416990.0,68.4458,68.5151,67.7828,68.0797,1416990.0
2023-05-25 09:50:00,68.79,69.13,68.6,68.7,758880.0,68.0698,68.4062,67.8818,67.9808,758880.0
2023-05-25 10:00:00,68.72,68.8,68.12,68.3,820754.0,68.0005,68.0797,67.4068,67.5849,820754.0
2023-05-25 10:10:00,68.3,68.36,67.77,67.83,606085.0,67.5849,67.6443,67.0605,67.1199,606085.0
2023-05-25 10:20:00,67.82,67.92,67.51,67.79,773314.0,67.11,67.2089,66.8032,67.0803,773314.0
2023-05-25 10:30:00,67.8,68.16,67.58,68.15,665994.0,67.0902,67.4464,66.8725,67.4365,665994.0
2023-05-25 10:40:00,68.15,68.28,67.99,68.24,414968.0,67.4365,67.5651,67.2782,67.5256,414968.0
2023-05-25 10:50:00,68.25,68.41,68.14,68.38,498212.0,67.5355,67.6938,67.4266,67.6641,498212.0
2023-05-25 11:00:00,68.4,68.75,68.24,68.67,381512.0,67.6839,68.0302,67.5256,67.9511,381512.0
2023-05-25 11:10:00,68.67,68.93,68.55,68.89,447074.0,67.9511,68.2083,67.8323,68.1688,447074.0
2023-05-25 11:20:00,68.88,68.95,68.72,68.76,456746.0,68.1589,68.2281,68.0005,68.0401,456746.0
2023-05-25 11:30:00,68.77,68.94,68.57,68.86,435870.0,68.05,68.2182,67.8521,68.1391,435870.0
2023-05-25 11:40:00,68.86,68.87,68.64,68.72,252149.0,68.1391,68.149,67.9214,68.0005,252149.0
2023-05-25 11:50:00,68.72,69.0,68.69,68.96,330201.0,68.0005,68.2776,67.9709,68.238,330201.0
2023-05-25 12:00:00,68.96,69.04,68.76,68.91,303063.0,68.238,68.3172,68.0401,68.1886,303063.0
2023-05-25 12:10:00,68.91,69.03,68.75,68.77,445297.0,68.1886,68.3073,68.0302,68.05,445297.0
2023-05-25 12:20:00,68.77,69.08,68.72,69.0,521628.0,68.05,68.3568,68.0005,68.2776,521628.0
2023-05-25 12:30:00,68.99,69.15,68.9,69.09,413151.0,68.2677,68.426,68.1787,68.3667,413151.0
2023-05-25 12:40:00,69.1,69.12,68.89,68.95,160256.0,68.3766,68.3964,68.1688,68.2281,160256.0
2023-05-25 12:50:00,68.94,69.06,68.88,68.93,196860.0,68.2182,68.337,68.1589,68.2083,196860.0
2023-05-25 13:00:00,68.94,69.07,68.88,69.05,327745.0,68.2182,68.3469,68.1589,68.3271,327745.0
2023-05-25 13:10:00,69.06,69.14,68.93,69.05,294278.0,68.337,68.4161,68.2083,68.3271,294278.0
2023-05-25 13:20:00,69.07,69.1,68.92,68.92,164414.0,68.3469,68.3766,68.1984,68.1984,164414.0
2023-05-25 13:30:00,68.92,69.18,68.9,69.17,423902.0,68.1984,68.4557,68.1787,68.4458,423902.0
2023-05-25 13:40:00,69.18,69.26,69.13,69.23,161156.0,68.4557,68.5349,68.4062,68.5052,161156.0
2023-05-25 13:50:00,69.24,69.28,69.11,69.24,169446.0,68.5151,68.5547,68.3865,68.5151,169446.0
2023-05-25 14:00:00,69.24,69.45,69.04,69.12,370030.0,68.5151,68.7229,68.3172,68.3964,370030.0
2023-05-25 14:10:00,69.12,69.32,69.05,69.3,161034.0,68.3964,68.5943,68.3271,68.5745,161034.0
2023-05-25 14:20:00,69.31,69.36,69.19,69.25,168866.0,68.5844,68.6338,68.4656,68.525,168866.0
2023-05-25 14:30:00,69.25,69.29,69.04,69.27,257717.0,68.525,68.5646,68.3172,68.5448,257717.0
2023-05-25 14:40:00,69.28,69.29,69.13,69.24,268296.0,68.5547,68.5646,68.4062,68.5151,268296.0
2023-05-25 14:50:00,69.23,69.39,69.22,69.29,229550.0,68.5052,68.6635,68.4953,68.5646,229550.0
2023-05-25 15:00:00,69.29,69.58,69.26,69.52,383190.0,68.5646,68.8515,68.5349,68.7922,383190.0
2023-05-25 15:10:00,69.53,69.79,69.5,69.78,407021.0,68.8021,69.0593,68.7724,69.0494,407021.0
2023-05-25 15:20:00,69.78,69.88,69.56,69.58,612233.0,69.0494,69.1484,68.8317,68.8515,612233.0
2023-05-25 15:30:00,69.58,69.75,69.47,69.53,420983.0,68.8515,69.0198,68.7427,68.8021,420983.0
2023-05-25 15:40:00,69.53,69.71,69.48,69.58,636713.0,68.8021,68.9802,68.7526,68.8515,636713.0
2023-05-25 15:50:00,69.57,69.76,69.54,69.6,1888399.0,68.8416,69.0297,68.812,68.8713,1888399.0
2023-05-26 09:30:00,69.89,70.55,69.8,70.44,1169237.0,69.1583,69.8114,69.0692,69.7025,1169237.0
2023-05-26 09:40:00,70.44,71.84,70.43,71.73,1409299.0,69.7025,71.0879,69.6926,70.979,1409299.0
2023-05-26 09:50:00,71.74,72.18,71.43,71.44,1461730.0,70.9889,71.4243,70.6822,70.6921,1461730.0
2023-05-26 10:00:00,71.45,72.13,71.45,72.08,910404.0,70.702,71.3748,70.702,71.3254,910404.0
2023-05-26 10:10:00,72.08,72.25,71.7,72.12,629429.0,71.3254,71.4936,70.9493,71.3649,629429.0
2023-05-26 10:20:00,72.12,72.66,72.1,72.64,487015.0,71.3649,71.8993,71.3452,71.8795,487015.0
2023-05-26 10:30:00,72.65,73.08,72.37,73.03,800363.0,71.8894,72.3149,71.6123,72.2654,800363.0
2023-05-26 10:40:00,73.03,73.17,72.78,73.11,617679.0,72.2654,72.404,72.018,72.3446,617679.0
2023-05-26 10:50:00,73.1,73.13,72.87,73.07,665798.0,72.3347,72.3644,72.1071,72.305,665798.0
2023-05-26 11:00:00,73.06,73.23,72.78,72.8,602837.0,72.2951,72.4633,72.018,72.0378,602837.0
2023-05-26 11:10:00,72.8,73.3,72.66,73.08,655397.0,72.0378,72.5326,71.8993,72.3149,655397.0
2023-05-26 11:20:00,73.08,73.6,73.05,73.58,599908.0,72.3149,72.8295,72.2852,72.8097,599908.0
2023-05-26 11:30:00,73.59,73.98,73.49,73.71,673178.0,72.8196,73.2055,72.7206,72.9383,673178.0
2023-05-26 11:40:00,73.71,73.97,73.62,73.88,426265.0,72.9383,73.1956,72.8492,73.1065,426265.0
2023-05-26 11:50:00,73.87,73.98,73.8,73.87,481258.0,73.0966,73.2055,73.0274,73.0966,481258.0
2023-05-26 12:00:00,73.85,73.93,73.72,73.76,482407.0,73.0768,73.156,72.9482,72.9878,482407.0
2023-05-26 12:10:00,73.77,73.8,73.46,73.59,258674.0,72.9977,73.0274,72.6909,72.8196,258674.0
2023-05-26 12:20:00,73.58,73.88,73.5,73.81,242995.0,72.8097,73.1065,72.7305,73.0373,242995.0
2023-05-26 12:30:00,73.81,73.88,73.63,73.83,217606.0,73.0373,73.1065,72.8591,73.057,217606.0
2023-05-26 12:40:00,73.84,73.93,73.65,73.89,310574.0,73.0669,73.156,72.8789,73.1164,310574.0
2023-05-26 12:50:00,73.89,74.21,73.88,74.2,512081.0,73.1164,73.4331,73.1065,73.4232,512081.0
2023-05-26 13:00:00,74.2,74.37,74.16,74.36,456682.0,73.4232,73.5914,73.3836,73.5815,456682.0
2023-05-26 13:10:00,74.36,74.59,74.32,74.41,589758.0,73.5815,73.8091,73.5419,73.631,589758.0
2023-05-26 13:20:00,74.41,74.41,73.77,73.94,410921.0,73.631,73.631,72.9977,73.1659,410921.0
2023-05-26 13:30:00,73.95,73.98,73.71,73.88,444130.0,73.1758,73.2055,72.9383,73.1065,444130.0
2023-05-26 13:40:00,73.87,73.88,73.53,73.68,381563.0,73.0966,73.1065,72.7602,72.9086,381563.0
2023-05-26 13:50:00,73.68,73.76,73.6,73.68,311030.0,72.9086,72.9878,72.8295,72.9086,311030.0
2023-05-26 14:00:00,73.69,73.75,73.35,73.35,300660.0,72.9185,72.9779,72.5821,72.5821,300660.0
2023-05-26 14:10:00,73.36,73.63,73.34,73.58,304438.0,72.592,72.8591,72.5722,72.8097,304438.0
2023-05-26 14:20:00,73.58,73.78,73.52,73.72,388253.0,72.8097,73.0076,72.7503,72.9482,388253.0
2023-05-26 14:30:00,73.72,73.79,73.47,73.48,269232.0,72.9482,73.0175,72.7008,72.7107,269232.0
2023-05-26 14:40:00,73.48,73.98,73.47,73.95,258857.0,72.7107,73.2055,72.7008,73.1758,258857.0
2023-05-26 14:50:00,73.95,74.11,73.93,73.98,308904.0,73.1758,73.3341,73.156,73.2055,308904.0
2023-05-26 15:00:00,73.99,74.3,73.97,74.29,360799.0,73.2154,73.5221,73.1956,73.5122,360799.0
2023-05-26 15:10:00,74.29,74.43,74.21,74.23,393580.0,73.5122,73.6508,73.4331,73.4529,393580.0
2023-05-26 15:20:00,74.22,74.25,73.92,73.97,491517.0,73.443,73.4726,73.1461,73.1956,491517.0
2023-05-26 15:30:00,73.98,74.24,73.92,74.02,521579.0,73.2055,73.4628,73.1461,73.2451,521579.0
2023-05-26 15:40:00,74.02,74.17,73.93,73.93,741539.0,73.2451,73.3935,73.156,73.156,741539.0
2023-05-26 15:50:00,73.93,74.12,73.76,73.91,2133854.0,73.156,73.344,72.9878,73.1362,2133854.0
2023-05-30 09:30:00,74.46,74.77,72.28,73.16,1667619.0,73.6804,73.9872,71.5233,72.3941,1667619.0
2023-05-30 09:40:00,73.16,73.4,72.39,72.79,924751.0,72.3941,72.6315,71.6321,72.0279,924751.0
2023-05-30 09:50:00,72.79,72.79,72.34,72.53,862556.0,72.0279,72.0279,71.5826,71.7707,862556.0
2023-05-30 10:00:00,72.54,72.7,71.95,72.03,1001801.0,71.7805,71.9389,71.1967,71.2759,1001801.0
2023-05-30 10:10:00,72.04,72.32,71.94,72.31,611791.0,71.2858,71.5629,71.1868,71.553,611791.0
2023-05-30 10:20:00,72.34,72.41,71.84,71.92,449358.0,71.5826,71.6519,71.0879,71.167,449358.0
2023-05-30 10:30:00,71.93,72.51,71.68,72.41,644040.0,71.1769,71.7509,70.9296,71.6519,644040.0
2023-05-30 10:40:00,72.4,72.71,72.38,72.7,336740.0,71.642,71.9488,71.6222,71.9389,336740.0
2023-05-30 10:50:00,72.7,73.14,72.51,72.99,447531.0,71.9389,72.3743,71.7509,72.2258,447531.0
2023-05-30 11:00:00,72.99,73.48,72.94,73.33,598990.0,72.2258,72.7107,72.1764,72.5623,598990.0
2023-05-30 11:10:00,73.32,73.41,72.92,72.92,309308.0,72.5524,72.6414,72.1566,72.1566,309308.0
2023-05-30 11:20:00,72.91,73.03,72.65,73.02,230832.0,72.1467,72.2654,71.8894,72.2555,230832.0
2023-05-30 11:30:00,73.03,73.21,72.91,73.06,186288.0,72.2654,72.4435,72.1467,72.2951,186288.0
2023-05-30 11:40:00,73.07,73.09,72.76,72.91,181335.0,72.305,72.3248,71.9982,72.1467,181335.0
2023-05-30 11:50:00,72.92,73.29,72.83,73.28,332551.0,72.1566,72.5227,72.0675,72.5128,332551.0
2023-05-30 12:00:00,73.28,73.29,72.88,73.03,189700.0,72.5128,72.5227,72.117,72.2654,189700.0
2023-05-30 12:10:00,73.03,73.07,72.65,72.78,149014.0,72.2654,72.305,71.8894,72.018,149014.0
2023-05-30 12:20:00,72.77,72.9,72.71,72.8,178492.0,72.0081,72.1368,71.9488,72.0378,178492.0
2023-05-30 12:30:00,72.8,72.83,72.61,72.64,197430.0,72.0378,72.0675,71.8498,71.8795,197430.0
2023-05-30 12:40:00,72.65,72.76,72.6,72.73,236285.0,71.8894,71.9982,71.8399,71.9686,236285.0
2023-05-30 12:50:00,72.73,72.9,72.64,72.86,130497.0,71.9686,72.1368,71.8795,72.0972,130497.0
2023-05-30 13:00:00,72.87,72.87,72.54,72.59,119783.0,72.1071,72.1071,71.7805,71.83,119783.0
2023-05-30 13:10:00,72.58,72.69,72.46,72.57,115865.0,71.8201,71.929,71.7014,71.8102,115865.0
2023-05-30 13:20:00,72.58,72.59,72.3,72.34,135321.0,71.8201,71.83,71.5431,71.5826,135321.0
2023-05-30 13:30:00,72.34,72.48,72.26,72.31,181363.0,71.5826,71.7212,71.5035,71.553,181363.0
2023-05-30 13:40:00,72.32,72.34,72.14,72.25,141246.0,71.5629,71.5826,71.3847,71.4936,141246.0
2023-05-30 13:50:00,72.25,72.28,71.85,71.89,193399.0,71.4936,71.5233,71.0978,71.1374,193399.0
2023-05-30 14:00:00,71.9,71.9,71.66,71.73,250963.0,71.1472,71.1472,70.9098,70.979,250963.0
2023-05-30 14:10:00,71.73,71.93,71.62,71.87,368586.0,70.979,71.1769,70.8702,71.1176,368586.0
2023-05-30 14:20:00,71.89,72.14,71.79,72.11,425181.0,71.1374,71.3847,71.0384,71.3551,425181.0
2023-05-30 14:30:00,72.12,72.28,72.11,72.14,195428.0,71.3649,71.5233,71.3551,71.3847,195428.0
2023-05-30 14:40:00,72.14,72.47,72.12,72.42,235217.0,71.3847,71.7113,71.3649,71.6618,235217.0
2023-05-30 14:50:00,72.42,72.54,72.29,72.35,308535.0,71.6618,71.7805,71.5332,71.5925,308535.0
2023-05-30 15:00:00,72.34,72.5,72.31,72.48,175471.0,71.5826,71.741,71.553,71.7212,175471.0
2023-05-30 15:10:00,72.48,72.48,72.19,72.42,180874.0,71.7212,71.7212,71.4342,71.6618,180874.0
2023-05-30 15:20:00,72.43,72.49,72.23,72.26,262159.0,71.6717,71.7311,71.4738,71.5035,262159.0
2023-05-30 15:30:00,72.26,72.31,71.98,72.14,362453.0,71.5035,71.553,71.2264,71.3847,362453.0
2023-05-30 15:40:00,72.14,72.24,71.97,72.0,523436.0,71.3847,71.4837,71.2165,71.2462,523436.0
2023-05-30 15:50:00,72.01,72.13,71.58,71.7,1780871.0,71.2561,71.3748,70.8306,70.9493,1780871.0
2023-05-31 09:30:00,68.9,69.79,68.69,69.78,1602113.0,68.1787,69.0593,67.9709,69.0494,1602113.0
2023-05-31 09:40:00,69.79,69.85,68.8,69.06,883969.0,69.0593,69.1187,68.0797,68.337,883969.0
2023-05-31 09:50:00,69.05,69.16,68.5,68.51,680419.0,68.3271,68.4359,67.7828,67.7927,680419.0
2023-05-31 10:00:00,68.53,68.63,68.36,68.48,701945.0,67.8125,67.9115,67.6443,67.7631,701945.0
2023-05-31 10:10:00,68.49,68.82,68.42,68.8,670992.0,67.773,68.0995,67.7037,68.0797,670992.0
2023-05-31 10:20:00,68.79,69.18,68.77,69.01,444086.0,68.0698,68.4557,68.05,68.2875,444086.0
2023-05-31 10:30:00,69.01,69.17,68.36,68.44,382015.0,68.2875,68.4458,67.6443,67.7235,382015.0
2023-05-31 10:40:00,68.43,68.53,68.05,68.51,751607.0,67.7136,67.8125,67.3376,67.7927,751607.0
2023-05-31 10:50:00,68.51,69.02,68.47,68.83,555480.0,67.7927,68.2974,67.7532,68.1094,555480.0
2023-05-31 11:00:00,68.84,68.87,68.43,68.5,254992.0,68.1193,68.149,67.7136,67.7828,254992.0
2023-05-31 11:10:00,68.48,68.69,68.35,68.39,224655.0,67.7631,67.9709,67.6344,67.674,224655.0
2023-05-31 11:20:00,68.42,68.52,68.17,68.19,324121.0,67.7037,67.8026,67.4563,67.4761,324121.0
2023-05-31 11:30:00,68.19,68.22,67.93,67.99,524676.0,67.4761,67.5058,67.2188,67.2782,524676.0
2023-05-31 11:40:00,68.0,68.27,67.99,68.16,272541.0,67.2881,67.5553,67.2782,67.4464,272541.0
2023-05-31 11:50:00,68.16,68.2,67.97,68.06,306672.0,67.4464,67.486,67.2584,67.3475,306672.0
2023-05-31 12:00:00,68.06,68.15,67.92,68.05,274533.0,67.3475,67.4365,67.2089,67.3376,274533.0
2023-05-31 12:10:00,68.06,68.39,67.98,68.31,401540.0,67.3475,67.674,67.2683,67.5948,401540.0
2023-05-31 12:20:00,68.3,68.5,68.26,68.45,250018.0,67.5849,67.7828,67.5454,67.7334,250018.0
2023-05-31 12:30:00,68.45,68.56,68.33,68.43,293597.0,67.7334,67.8422,67.6146,67.7136,293597.0
2023-05-31 12:40:00,68.43,68.52,68.32,68.34,174374.0,67.7136,67.8026,67.6047,67.6245,174374.0
2023-05-31 12:50:00,68.34,68.45,68.2,68.38,202879.0,67.6245,67.7334,67.486,67.6641,202879.0
2023-05-31 13:00:00,68.38,68.57,68.29,68.56,174968.0,67.6641,67.8521,67.575,67.8422,174968.0
2023-05-31 13:10:00,68.56,68.58,68.44,68.44,155606.0,67.8422,67.862,67.7235,67.7235,155606.0
2023-05-31 13:20:00,68.44,68.75,68.41,68.69,105141.0,67.7235,68.0302,67.6938,67.9709,105141.0
2023-05-31 13:30:00,68.68,68.8,68.63,68.74,289318.0,67.961,68.0797,67.9115,68.0203,289318.0
2023-05-31 13:40:00,68.75,68.8,68.46,68.53,216231.0,68.0302,68.0797,67.7433,67.8125,216231.0
2023-05-31 13:50:00,68.54,68.59,68.41,68.58,218745.0,67.8224,67.8719,67.6938,67.862,218745.0
2023-05-31 14:00:00,68.58,68.63,68.44,68.57,138384.0,67.862,67.9115,67.7235,67.8521,138384.0
2023-05-31 14:10:00,68.57,68.64,68.45,68.55,213598.0,67.8521,67.9214,67.7334,67.8323,213598.0
2023-05-31 14:20:00,68.54,68.59,68.49,68.51,195918.0,67.8224,67.8719,67.773,67.7927,195918.0
2023-05-31 14:30:00,68.5,68.52,68.23,68.36,232817.0,67.7828,67.8026,67.5157,67.6443,232817.0
2023-05-31 14:40:00,68.35,68.63,68.29,68.61,316960.0,67.6344,67.9115,67.575,67.8917,316960.0
2023-05-31 14:50:00,68.61,68.66,68.5,68.53,251831.0,67.8917,67.9412,67.7828,67.8125,251831.0
2023-05-31 15:00:00,68.52,68.55,68.15,68.29,317082.0,67.8026,67.8323,67.4365,67.575,317082.0
2023-05-31 15:10:00,68.29,68.52,68.26,68.51,259575.0,67.575,67.8026,67.5454,67.7927,259575.0
2023-05-31 15:20:00,68.5,68.61,68.47,68.59,228213.0,67.7828,67.8917,67.7532,67.8719,228213.0
2023-05-31 15:30:00,68.59,68.6,68.39,68.52,404736.0,67.8719,67.8818,67.674,67.8026,404736.0
2023-05-31 15:40:00,68.52,68.64,68.44,68.51,607300.0,67.8026,67.9214,67.7235,67.7927,607300.0
2023-05-31 15:50:00,68.52,68.57,68.06,68.23,2726636.0,67.8026,67.8521,67.3475,67.5157,2726636.0
2023-06-01 09:30:00,68.85,69.46,68.7,68.95,741207.0,68.1292,68.7328,67.9808,68.2281,741207.0
2023-06-01 09:40:00,68.99,69.18,68.71,68.84,457352.0,68.2677,68.4557,67.9906,68.1193,457352.0
2023-06-01 09:50:00,68.84,69.09,68.62,68.79,356323.0,68.1193,68.3667,67.9016,68.0698,356323.0
2023-06-01 10:00:00,68.82,69.08,68.57,68.57,393193.0,68.0995,68.3568,67.8521,67.8521,393193.0
2023-06-01 10:10:00,68.57,68.77,68.29,68.35,485284.0,67.8521,68.05,67.575,67.6344,485284.0
2023-06-01 10:20:00,68.34,68.54,68.09,68.46,531225.0,67.6245,67.8224,67.3771,67.7433,531225.0
2023-06-01 10:30:00,68.47,68.58,68.25,68.55,496201.0,67.7532,67.862,67.5355,67.8323,496201.0
2023-06-01 10:40:00,68.55,68.79,68.49,68.74,431444.0,67.8323,68.0698,67.773,68.0203,431444.0
2023-06-01 10:50:00,68.76,68.82,68.64,68.79,255595.0,68.0401,68.0995,67.9214,68.0698,255595.0
2023-06-01 11:00:00,68.81,68.91,68.58,68.67,216666.0,68.0896,68.1886,67.862,67.9511,216666.0
2023-06-01 11:10:00,68.67,68.94,68.6,68.75,267952.0,67.9511,68.2182,67.8818,68.0302,267952.0
2023-06-01 11:20:00,68.74,68.94,68.67,68.78,303694.0,68.0203,68.2182,67.9511,68.0599,303694.0
2023-06-01 11:30:00,68.78,69.1,68.76,68.93,306662.0,68.0599,68.3766,68.0401,68.2083,306662.0
2023-06-01 11:40:00,68.92,69.02,68.71,68.95,304623.0,68.1984,68.2974,67.9906,68.2281,304623.0
2023-06-01 11:50:00,68.94,68.94,68.7,68.85,187316.0,68.2182,68.2182,67.9808,68.1292,187316.0
2023-06-01 12:00:00,68.86,69.17,68.86,69.12,313006.0,68.1391,68.4458,68.1391,68.3964,313006.0
2023-06-01 12:10:00,69.12,69.25,69.05,69.21,262980.0,68.3964,68.525,68.3271,68.4854,262980.0
2023-06-01 12:20:00,69.22,69.27,69.08,69.09,204178.0,68.4953,68.5448,68.3568,68.3667,204178.0
2023-06-01 12:30:00,69.1,69.2,68.96,69.19,238264.0,68.3766,68.4755,68.238,68.4656,238264.0
2023-06-01 12:40:00,69.17,69.21,69.01,69.17,121404.0,68.4458,68.4854,68.2875,68.4458,121404.0
2023-06-01 12:50:00,69.18,69.25,69.13,69.18,157492.0,68.4557,68.525,68.4062,68.4557,157492.0
2023-06-01 13:00:00,69.18,69.24,69.11,69.19,166083.0,68.4557,68.5151,68.3865,68.4656,166083.0
2023-06-01 13:10:00,69.19,69.33,69.17,69.24,217729.0,68.4656,68.6042,68.4458,68.5151,217729.0
2023-06-01 13:20:00,69.26,69.33,69.14,69.19,246062.0,68.5349,68.6042,68.4161,68.4656,246062.0
2023-06-01 13:30:00,69.2,69.2,69.07,69.13,169355.0,68.4755,68.4755,68.3469,68.4062,169355.0
2023-06-01 13:40:00,69.12,69.29,69.05,69.22,130423.0,68.3964,68.5646,68.3271,68.4953,130423.0
2023-06-01 13:50:00,69.22,69.28,69.17,69.26,145657.0,68.4953,68.5547,68.4458,68.5349,145657.0
2023-06-01 14:00:00,69.26,69.35,69.21,69.25,215473.0,68.5349,68.6239,68.4854,68.525,215473.0
2023-06-01 14:10:00,69.26,69.28,69.16,69.17,130040.0,68.5349,68.5547,68.4359,68.4458,130040.0
2023-06-01 14:20:00,69.17,69.28,69.17,69.22,161776.0,68.4458,68.5547,68.4458,68.4953,161776.0
2023-06-01 14:30:00,69.23,69.23,69.1,69.12,157894.0,68.5052,68.5052,68.3766,68.3964,157894.0
2023-06-01 14:40:00,69.13,69.2,69.11,69.17,120010.0,68.4062,68.4755,68.3865,68.4458,120010.0
2023-06-01 14:50:00,69.17,69.39,69.17,69.31,242654.0,68.4458,68.6635,68.4458,68.5844,242654.0
2023-06-01 15:00:00,69.31,69.43,69.26,69.4,289344.0,68.5844,68.7031,68.5349,68.6734,289344.0
2023-06-01 15:10:00,69.4,69.79,69.4,69.7,535031.0,68.6734,69.0593,68.6734,68.9703,535031.0
2023-06-01 15:20:00,69.69,69.7,69.34,69.38,267938.0,68.9604,68.9703,68.6141,68.6536,267938.0
2023-06-01 15:30:00,69.36,69.41,69.12,69.21,341741.0,68.6338,68.6833,68.3964,68.4854,341741.0
2023-06-01 15:40:00,69.21,69.24,69.03,69.15,524268.0,68.4854,68.5151,68.3073,68.426,524268.0
2023-06-01 15:50:00,69.15,69.25,68.95,69.08,1547814.0,68.426,68.525,68.2281,68.3568,1547814.0
2023-06-02 09:30:00,69.98,70.55,69.98,70.33,588925.0,69.2474,69.8114,69.2474,69.5937,588925.0
2023-06-02 09:40:00,70.35,70.53,69.29,69.48,577431.0,69.6135,69.7916,68.5646,68.7526,577431.0
2023-06-02 09:50:00,69.44,69.45,68.74,68.84,474577.0,68.713,68.7229,68.0203,68.1193,474577.0
2023-06-02 10:00:00,68.82,68.99,68.5,68.52,402757.0,68.0995,68.2677,67.7828,67.8026,402757.0
2023-06-02 10:10:00,68.52,68.88,68.51,68.72,282484.0,67.8026,68.1589,67.7927,68.0005,282484.0
2023-06-02 10:20:00,68.71,68.82,68.29,68.73,280743.0,67.9906,68.0995,67.575,68.0104,280743.0
2023-06-02 10:30:00,68.75,68.83,68.51,68.82,133290.0,68.0302,68.1094,67.7927,68.0995,133290.0
2023-06-02 10:40:00,68.82,69.22,68.75,69.14,391376.0,68.0995,68.4953,68.0302,68.4161,391376.0
2023-06-02 10:50:00,69.14,69.29,68.97,69.25,274120.0,68.4161,68.5646,68.2479,68.525,274120.0
2023-06-02 11:00:00,69.29,69.49,69.19,69.28,245321.0,68.5646,68.7625,68.4656,68.5547,245321.0
2023-06-02 11:10:00,69.28,69.32,69.1,69.12,119753.0,68.5547,68.5943,68.3766,68.3964,119753.0
2023-06-02 11:20:00,69.11,69.5,69.08,69.44,200401.0,68.3865,68.7724,68.3568,68.713,200401.0
2023-06-02 11:30:00,69.44,69.48,69.14,69.2,156986.0,68.713,68.7526,68.4161,68.4755,156986.0
2023-06-02 11:40:00,69.19,69.34,69.02,69.04,153830.0,68.4656,68.6141,68.2974,68.3172,153830.0
2023-06-02 11:50:00,69.03,69.04,68.85,68.86,139816.0,68.3073,68.3172,68.1292,68.1391,139816.0
2023-06-02 12:00:00,68.87,69.1,68.81,69.09,154075.0,68.149,68.3766,68.0896,68.3667,154075.0
2023-06-02 12:10:00,69.08,69.09,68.82,68.89,183176.0,68.3568,68.3667,68.0995,68.1688,183176.0
2023-06-02 12:20:00,68.9,69.01,68.75,68.78,129930.0,68.1787,68.2875,68.0302,68.0599,129930.0
2023-06-02 12:30:00,68.78,68.99,68.77,68.97,128907.0,68.0599,68.2677,68.05,68.2479,128907.0
2023-06-02 12:40:00,68.98,69.11,68.91,69.04,98738.0,68.2578,68.3865,68.1886,68.3172,98738.0
2023-06-02 12:50:00,69.03,69.09,68.91,68.94,95265.0,68.3073,68.3667,68.1886,68.2182,95265.0
2023-06-02 13:00:00,68.95,69.0,68.84,68.97,70779.0,68.2281,68.2776,68.1193,68.2479,70779.0
2023-06-02 13:10:00,68.96,68.96,68.7,68.75,140249.0,68.238,68.238,67.9808,68.0302,140249.0
2023-06-02 13:20:00,68.75,68.89,68.7,68.72,161112.0,68.0302,68.1688,67.9808,68.0005,161112.0
2023-06-02 13:30:00,68.73,68.87,68.62,68.69,218425.0,68.0104,68.149,67.9016,67.9709,218425.0
2023-06-02 13:40:00,68.7,68.92,68.66,68.9,168964.0,67.9808,68.1984,67.9412,68.1787,168964.0
2023-06-02 13:50:00,68.91,68.98,68.81,68.96,132492.0,68.1886,68.2578,68.0896,68.238,132492.0
2023-06-02 14:00:00,68.97,69.07,68.83,68.98,121372.0,68.2479,68.3469,68.1094,68.2578,121372.0
2023-06-02 14:10:00,69.0,69.05,68.92,69.04,188821.0,68.2776,68.3271,68.1984,68.3172,188821.0
2023-06-02 14:20:00,69.05,69.18,69.02,69.17,126466.0,68.3271,68.4557,68.2974,68.4458,126466.0
2023-06-02 14:30:00,69.17,69.36,69.17,69.27,159806.0,68.4458,68.6338,68.4458,68.5448,159806.0
2023-06-02 14:40:00,69.27,69.4,69.16,69.18,193765.0,68.5448,68.6734,68.4359,68.4557,193765.0
2023-06-02 14:50:00,69.17,69.24,69.11,69.14,194113.0,68.4458,68.5151,68.3865,68.4161,194113.0
2023-06-02 15:00:00,69.15,69.24,69.08,69.09,158066.0,68.426,68.5151,68.3568,68.3667,158066.0
2023-06-02 15:10:00,69.08,69.09,68.95,68.97,136750.0,68.3568,68.3667,68.2281,68.2479,136750.0
2023-06-02 15:20:00,68.97,69.02,68.82,68.83,183048.0,68.2479,68.2974,68.0995,68.1094,183048.0
2023-06-02 15:30:00,68.83,68.99,68.74,68.95,234584.0,68.1094,68.2677,68.0203,68.2281,234584.0
2023-06-02 15:40:00,68.95,69.09,68.93,69.05,365928.0,68.2281,68.3667,68.2083,68.3271,365928.0
2023-06-02 15:50:00,69.04,69.24,68.98,69.16,956146.0,68.3172,68.5151,68.2578,68.4359,956146.0
2023-06-05 09:30:00,69.5,69.5,68.63,68.83,538334.0,68.7724,68.7724,67.9115,68.1094,538334.0
2023-06-05 09:40:00,68.84,69.05,68.46,68.47,324069.0,68.1193,68.3271,67.7433,67.7532,324069.0
2023-06-05 09:50:00,68.46,68.53,67.94,67.98,327492.0,67.7433,67.8125,67.2287,67.2683,327492.0
2023-06-05 10:00:00,67.98,68.24,67.84,67.92,469961.0,67.2683,67.5256,67.1298,67.2089,469961.0
2023-06-05 10:10:00,67.92,68.21,67.65,67.91,284577.0,67.2089,67.4959,66.9417,67.199,284577.0
2023-06-05 10:20:00,67.92,68.05,67.78,67.88,187004.0,67.2089,67.3376,67.0704,67.1693,187004.0
2023-06-05 10:30:00,67.89,67.92,67.68,67.69,183050.0,67.1792,67.2089,66.9714,66.9813,183050.0
2023-06-05 10:40:00,67.69,68.03,67.62,67.96,224139.0,66.9813,67.3178,66.9121,67.2485,224139.0
2023-06-05 10:50:00,67.98,68.09,67.92,67.96,211055.0,67.2683,67.3771,67.2089,67.2485,211055.0
2023-06-05 11:00:00,67.96,67.97,67.64,67.92,209028.0,67.2485,67.2584,66.9318,67.2089,209028.0
2023-06-05 11:10:00,67.94,68.07,67.9,68.07,205461.0,67.2287,67.3573,67.1891,67.3573,205461.0
2023-06-05 11:20:00,68.06,68.1,67.98,68.02,152309.0,67.3475,67.387,67.2683,67.3079,152309.0
2023-06-05 11:30:00,68.02,68.24,67.91,68.09,183853.0,67.3079,67.5256,67.199,67.3771,183853.0
2023-06-05 11:40:00,68.09,68.28,68.02,68.25,198854.0,67.3771,67.5651,67.3079,67.5355,198854.0
2023-06-05 11:50:00,68.24,68.33,68.16,68.25,169357.0,67.5256,67.6146,67.4464,67.5355,169357.0
2023-06-05 12:00:00,68.26,68.29,68.08,68.24,109596.0,67.5454,67.575,67.3672,67.5256,109596.0
2023-06-05 12:10:00,68.25,68.4,68.21,68.34,75728.0,67.5355,67.6839,67.4959,67.6245,75728.0
2023-06-05 12:20:00,68.34,68.35,68.16,68.19,82348.0,67.6245,67.6344,67.4464,67.4761,82348.0
2023-06-05 12:30:00,68.2,68.21,68.04,68.06,88440.0,67.486,67.4959,67.3277,67.3475,88440.0
2023-06-05 12:40:00,68.07,68.21,68.05,68.13,84031.0,67.3573,67.4959,67.3376,67.4167,84031.0
2023-06-05 12:50:00,68.13,68.22,68.1,68.17,97392.0,67.4167,67.5058,67.387,67.4563,97392.0
2023-06-05 13:00:00,68.15,68.36,68.14,68.28,146752.0,67.4365,67.6443,67.4266,67.5651,146752.0
2023-06-05 13:10:00,68.28,68.36,68.11,68.24,183263.0,67.5651,67.6443,67.3969,67.5256,183263.0
2023-06-05 13:20:00,68.25,68.35,68.09,68.11,93883.0,67.5355,67.6344,67.3771,67.3969,93883.0
2023-06-05 13:30:00,68.11,68.11,67.93,68.02,152202.0,67.3969,67.3969,67.2188,67.3079,152202.0
2023-06-05 13:40:00,68.01,68.06,67.88,67.92,104382.0,67.298,67.3475,67.1693,67.2089,104382.0
2023-06-05 13:50:00,67.92,67.97,67.85,67.88,103027.0,67.2089,67.2584,67.1397,67.1693,103027.0
2023-06-05 14:00:00,67.89,67.93,67.74,67.92,162349.0,67.1792,67.2188,67.0308,67.2089,162349.0
2023-06-05 14:10:00,67.92,68.02,67.8,67.96,198749.0,67.2089,67.3079,67.0902,67.2485,198749.0
2023-06-05 14:20:00,67.97,68.05,67.81,67.93,191907.0,67.2584,67.3376,67.1001,67.2188,191907.0
2023-06-05 14:30:00,67.94,67.94,67.67,67.72,198888.0,67.2287,67.2287,66.9615,67.011,198888.0
2023-06-05 14:40:00,67.73,67.82,67.66,67.67,94848.0,67.0209,67.11,66.9516,66.9615,94848.0
2023-06-05 14:50:00,67.67,67.89,67.64,67.79,121257.0,66.9615,67.1792,66.9318,67.0803,121257.0
2023-06-05 15:00:00,67.79,67.88,67.51,67.56,217812.0,67.0803,67.1693,66.8032,66.8527,217812.0
2023-06-05 15:10:00,67.55,67.8,67.53,67.69,215956.0,66.8428,67.0902,66.823,66.9813,215956.0
2023-06-05 15:20:00,67.68,67.85,67.68,67.73,192500.0,66.9714,67.1397,66.9714,67.0209,192500.0
2023-06-05 15:30:00,67.72,67.81,67.63,67.76,231008.0,67.011,67.1001,66.922,67.0506,231008.0
2023-06-05 15:40:00,67.77,67.82,67.7,67.79,253963.0,67.0605,67.11,66.9912,67.0803,253963.0
2023-06-05 15:50:00,67.8,67.89,67.66,67.74,835920.0,67.0902,67.1792,66.9516,67.0308,835920.0
2023-06-06 09:30:00,67.12,67.22,66.81,67.03,947757.0,66.4173,66.5162,66.1105,66.3282,947757.0
2023-06-06 09:40:00,67.03,67.54,67.03,67.35,450668.0,66.3282,66.8329,66.3282,66.6449,450668.0
2023-06-06 09:50:00,67.33,67.59,67.03,67.45,339894.0,66.6251,66.8824,66.3282,66.7438,339894.0
2023-06-06 10:00:00,67.45,67.79,67.45,67.78,276683.0,66.7438,67.0803,66.7438,67.0704,276683.0
2023-06-06 10:10:00,67.79,67.99,67.64,67.98,299286.0,67.0803,67.2782,66.9318,67.2683,299286.0
2023-06-06 10:20:00,67.99,68.02,67.76,67.77,212497.0,67.2782,67.3079,67.0506,67.0605,212497.0
2023-06-06 10:30:00,67.76,68.02,67.72,67.89,180623.0,67.0506,67.3079,67.011,67.1792,180623.0
2023-06-06 10:40:00,67.89,68.01,67.75,68.01,181998.0,67.1792,67.298,67.0407,67.298,181998.0
2023-06-06 10:50:00,68.01,68.4,67.97,68.33,319363.0,67.298,67.6839,67.2584,67.6146,319363.0
2023-06-06 11:00:00,68.33,68.66,68.33,68.51,206165.0,67.6146,67.9412,67.6146,67.7927,206165.0
2023-06-06 11:10:00,68.5,68.7,68.34,68.69,173971.0,67.7828,67.9808,67.6245,67.9709,173971.0
2023-06-06 11:20:00,68.7,68.74,68.34,68.6,128302.0,67.9808,68.0203,67.6245,67.8818,128302.0
2023-06-06 11:30:00,68.59,68.73,68.52,68.6,111006.0,67.8719,68.0104,67.8026,67.8818,111006.0
2023-06-06 11:40:00,68.6,68.72,68.55,68.7,84229.0,67.8818,68.0005,67.8323,67.9808,84229.0
2023-06-06 11:50:00,68.69,68.71,68.54,68.7,84950.0,67.9709,67.9906,67.8224,67.9808,84950.0
2023-06-06 12:00:00,68.71,68.84,68.6,68.67,117260.0,67.9906,68.1193,67.8818,67.9511,117260.0
2023-06-06 12:10:00,68.67,68.71,68.5,68.56,151616.0,67.9511,67.9906,67.7828,67.8422,151616.0
2023-06-06 12:20:00,68.57,68.61,68.4,68.42,141159.0,67.8521,67.8917,67.6839,67.7037,141159.0
2023-06-06 12:30:00,68.43,68.45,68.27,68.32,100688.0,67.7136,67.7334,67.5553,67.6047,100688.0
2023-06-06 12:40:00,68.31,68.32,67.94,67.95,145661.0,67.5948,67.6047,67.2287,67.2386,145661.0
2023-06-06 12:50:00,67.93,68.0,67.62,67.73,190242.0,67.2188,67.2881,66.9121,67.0209,190242.0
2023-06-06 13:00:00,67.73,67.79,67.67,67.73,145916.0,67.0209,67.0803,66.9615,67.0209,145916.0
2023-06-06 13:10:00,67.73,67.78,67.58,67.59,171962.0,67.0209,67.0704,66.8725,66.8824,171962.0
2023-06-06 13:20:00,67.58,67.62,67.49,67.53,171872.0,66.8725,66.9121,66.7834,66.823,171872.0
2023-06-06 13:30:00,67.53,67.59,67.41,67.5,163808.0,66.823,66.8824,66.7043,66.7933,163808.0
2023-06-06 13:40:00,67.5,67.59,67.45,67.54,97477.0,66.7933,66.8824,66.7438,66.8329,97477.0
2023-06-06 13:50:00,67.55,67.56,67.34,67.37,106140.0,66.8428,66.8527,66.635,66.6647,106140.0
2023-06-06 14:00:00,67.38,67.5,67.35,67.48,109460.0,66.6746,66.7933,66.6449,66.7735,109460.0
2023-06-06 14:10:00,67.47,67.51,67.43,67.47,134731.0,66.7636,66.8032,66.724,66.7636,134731.0
2023-06-06 14:20:00,67.47,67.56,67.36,67.55,81895.0,66.7636,66.8527,66.6548,66.8428,81895.0
2023-06-06 14:30:00,67.55,67.58,67.45,67.47,92705.0,66.8428,66.8725,66.7438,66.7636,92705.0
2023-06-06 14:40:00,67.46,67.51,67.45,67.49,95668.0,66.7537,66.8032,66.7438,66.7834,95668.0
2023-06-06 14:50:00,67.5,67.53,67.42,67.44,137804.0,66.7933,66.823,66.7142,66.7339,137804.0
2023-06-06 15:00:00,67.44,67.54,67.43,67.53,102963.0,66.7339,66.8329,66.724,66.823,102963.0
2023-06-06 15:10:00,67.52,67.58,67.44,67.5,153775.0,66.8131,66.8725,66.7339,66.7933,153775.0
2023-06-06 15:20:00,67.5,67.55,67.46,67.48,187469.0,66.7933,66.8428,66.7537,66.7735,187469.0
2023-06-06 15:30:00,67.49,67.53,67.38,67.41,259959.0,66.7834,66.823,66.6746,66.7043,259959.0
2023-06-06 15:40:00,67.42,67.59,67.4,67.41,341516.0,66.7142,66.8824,66.6944,66.7043,341516.0
2023-06-06 15:50:00,67.41,67.6,67.41,67.54,1123391.0,66.7043,66.8923,66.7043,66.8329,1123391.0
2023-06-07 09:30:00,68.41,68.52,67.77,67.88,909660.0,67.6938,67.8026,67.0605,67.1693,909660.0
2023-06-07 09:40:00,67.87,68.29,67.68,68.1,348504.0,67.1594,67.575,66.9714,67.387,348504.0
2023-06-07 09:50:00,68.09,68.23,67.91,68.13,243689.0,67.3771,67.5157,67.199,67.4167,243689.0
2023-06-07 10:00:00,68.13,68.53,68.05,68.49,562545.0,67.4167,67.8125,67.3376,67.773,562545.0
2023-06-07 10:10:00,68.48,68.67,68.25,68.51,484507.0,67.7631,67.9511,67.5355,67.7927,484507.0
2023-06-07 10:20:00,68.51,68.55,68.06,68.24,299034.0,67.7927,67.8323,67.3475,67.5256,299034.0
2023-06-07 10:30:00,68.22,68.36,68.01,68.17,244954.0,67.5058,67.6443,67.298,67.4563,244954.0
2023-06-07 10:40:00,68.17,68.19,67.87,67.95,153098.0,67.4563,67.4761,67.1594,67.2386,153098.0
2023-06-07 10:50:00,67.95,68.01,67.73,68.0,194355.0,67.2386,67.298,67.0209,67.2881,194355.0
2023-06-07 11:00:00,67.99,68.04,67.83,68.0,293127.0,67.2782,67.3277,67.1199,67.2881,293127.0
2023-06-07 11:10:00,67.98,67.99,67.72,67.88,189051.0,67.2683,67.2782,67.011,67.1693,189051.0
2023-06-07 11:20:00,67.87,68.04,67.81,67.98,164175.0,67.1594,67.3277,67.1001,67.2683,164175.0
2023-06-07 11:30:00,67.98,68.15,67.96,68.12,133382.0,67.2683,67.4365,67.2485,67.4068,133382.0
2023-06-07 11:40:00,68.13,68.24,67.96,68.24,168408.0,67.4167,67.5256,67.2485,67.5256,168408.0
2023-06-07 11:50:00,68.24,68.24,67.81,67.87,144457.0,67.5256,67.5256,67.1001,67.1594,144457.0
2023-06-07 12:00:00,67.87,68.03,67.84,67.92,91463.0,67.1594,67.3178,67.1298,67.2089,91463.0
2023-06-07 12:10:00,67.91,67.96,67.71,67.74,106236.0,67.199,67.2485,67.0011,67.0308,106236.0
2023-06-07 12:20:00,67.75,67.75,67.32,67.42,194120.0,67.0407,67.0407,66.6152,66.7142,194120.0
2023-06-07 12:30:00,67.43,67.57,67.37,67.55,172841.0,66.724,66.8626,66.6647,66.8428,172841.0
2023-06-07 12:40:00,67.56,67.78,67.52,67.73,139358.0,66.8527,67.0704,66.8131,67.0209,139358.0
2023-06-07 12:50:00,67.73,67.73,67.52,67.6,90440.0,67.0209,67.0209,66.8131,66.8923,90440.0
2023-06-07 13:00:00,67.63,67.76,67.33,67.45,273764.0,66.922,67.0506,66.6251,66.7438,273764.0
2023-06-07 13:10:00,67.46,67.61,67.15,67.16,196818.0,66.7537,66.9022,66.447,66.4569,196818.0
2023-06-07 13:20:00,67.16,67.26,67.03,67.2,131695.0,66.4569,66.5558,66.3282,66.4965,131695.0
2023-06-07 13:30:00,67.22,67.23,67.03,67.05,116573.0,66.5162,66.5261,66.3282,66.348,116573.0
2023-06-07 13:40:00,67.05,67.24,67.04,67.13,148786.0,66.348,66.536,66.3381,66.4272,148786.0
2023-06-07 13:50:00,67.12,67.33,67.09,67.3,106703.0,66.4173,66.6251,66.3876,66.5954,106703.0
2023-06-07 14:00:00,67.3,67.42,67.29,67.38,78742.0,66.5954,66.7142,66.5855,66.6746,78742.0
2023-06-07 14:10:00,67.38,67.5,67.29,67.46,135751.0,66.6746,66.7933,66.5855,66.7537,135751.0
2023-06-07 14:20:00,67.46,67.5,67.27,67.39,85704.0,66.7537,66.7933,66.5657,66.6845,85704.0
2023-06-07 14:30:00,67.39,67.41,67.13,67.28,117594.0,66.6845,66.7043,66.4272,66.5756,117594.0
2023-06-07 14:40:00,67.27,67.3,67.16,67.17,98033.0,66.5657,66.5954,66.4569,66.4668,98033.0
2023-06-07 14:50:00,67.17,67.25,67.15,67.24,131736.0,66.4668,66.5459,66.447,66.536,131736.0
2023-06-07 15:00:00,67.23,67.35,67.2,67.26,124714.0,66.5261,66.6449,66.4965,66.5558,124714.0
2023-06-07 15:10:00,67.25,67.28,67.11,67.15,139091.0,66.5459,66.5756,66.4074,66.447,139091.0
2023-06-07 15:20:00,67.15,67.32,67.12,67.23,142828.0,66.447,66.6152,66.4173,66.5261,142828.0
2023-06-07 15:30:00,67.22,67.26,66.98,67.01,289772.0,66.5162,66.5558,66.2788,66.3084,289772.0
2023-06-07 15:40:00,67.01,67.09,66.94,66.98,354938.0,66.3084,66.3876,66.2392,66.2788,354938.0
2023-06-07 15:50:00,66.98,67.17,66.98,67.07,1390013.0,66.2788,66.4668,66.2788,66.3678,1390013.0
2023-06-08 09:30:00,66.54,66.54,65.62,65.82,1082826.0,65.8434,65.8434,64.933,65.1309,1082826.0
2023-06-08 09:40:00,65.82,66.13,65.33,65.34,784291.0,65.1309,65.4377,64.646,64.6559,784291.0
2023-06-08 09:50:00,65.35,65.41,64.96,65.23,972591.0,64.6658,64.7252,64.2799,64.5471,972591.0
2023-06-08 10:00:00,65.23,65.29,64.82,65.01,936933.0,64.5471,64.6065,64.1414,64.3294,936933.0
2023-06-08 10:10:00,65.0,65.05,64.67,64.76,576773.0,64.3195,64.369,63.9929,64.082,576773.0
2023-06-08 10:20:00,64.76,64.8,64.28,64.41,1128713.0,64.082,64.1216,63.607,63.7357,1128713.0
2023-06-08 10:30:00,64.41,64.59,64.07,64.25,1281721.0,63.7357,63.9138,63.3992,63.5773,1281721.0
2023-06-08 10:40:00,64.25,64.51,64.11,64.23,880410.0,63.5773,63.8346,63.4388,63.5575,880410.0
2023-06-08 10:50:00,64.23,64.42,64.01,64.11,709099.0,63.5575,63.7456,63.3399,63.4388,709099.0
2023-06-08 11:00:00,64.11,65.23,64.06,65.06,1454900.0,63.4388,64.5471,63.3893,64.3789,1454900.0
2023-06-08 11:10:00,65.05,65.25,64.87,65.21,613762.0,64.369,64.5669,64.1908,64.5273,613762.0
2023-06-08 11:20:00,65.2,65.4,65.03,65.36,453424.0,64.5174,64.7153,64.3492,64.6757,453424.0
2023-06-08 11:30:00,65.36,65.38,65.16,65.2,471504.0,64.6757,64.6955,64.4778,64.5174,471504.0
2023-06-08 11:40:00,65.2,65.28,64.99,65.02,289668.0,64.5174,64.5966,64.3096,64.3393,289668.0
2023-06-08 11:50:00,65.02,65.15,64.91,64.93,285494.0,64.3393,64.4679,64.2304,64.2502,285494.0
2023-06-08 12:00:00,64.93,65.13,64.89,64.94,212990.0,64.2502,64.4481,64.2106,64.2601,212990.0
2023-06-08 12:10:00,64.92,65.05,64.77,64.81,210447.0,64.2403,64.369,64.0919,64.1315,210447.0
2023-06-08 12:20:00,64.81,65.04,64.78,65.0,320032.0,64.1315,64.3591,64.1018,64.3195,320032.0
2023-06-08 12:30:00,65.01,65.13,64.95,65.05,313315.0,64.3294,64.4481,64.27,64.369,313315.0
2023-06-08 12:40:00,65.05,65.06,64.91,64.92,205330.0,64.369,64.3789,64.2304,64.2403,205330.0
2023-06-08 12:50:00,64.92,65.01,64.88,65.01,194368.0,64.2403,64.3294,64.2007,64.3294,194368.0
2023-06-08 13:00:00,65.0,65.18,64.97,65.11,226477.0,64.3195,64.4976,64.2898,64.4283,226477.0
2023-06-08 13:10:00,65.11,65.17,65.07,65.17,226864.0,64.4283,64.4877,64.3888,64.4877,226864.0
2023-06-08 13:20:00,65.17,65.28,65.07,65.19,295008.0,64.4877,64.5966,64.3888,64.5075,295008.0
2023-06-08 13:30:00,65.2,65.34,65.15,65.15,319905.0,64.5174,64.6559,64.4679,64.4679,319905.0
2023-06-08 13:40:00,65.15,65.15,64.73,64.95,246920.0,64.4679,64.4679,64.0523,64.27,246920.0
2023-06-08 13:50:00,64.95,65.03,64.91,64.95,129046.0,64.27,64.3492,64.2304,64.27,129046.0
2023-06-08 14:00:00,64.95,65.13,64.92,65.01,266646.0,64.27,64.4481,64.2403,64.3294,266646.0
2023-06-08 14:10:00,65.01,65.09,64.9,65.08,112423.0,64.3294,64.4085,64.2205,64.3987,112423.0
2023-06-08 14:20:00,65.08,65.14,65.03,65.08,156049.0,64.3987,64.458,64.3492,64.3987,156049.0
2023-06-08 14:30:00,65.07,65.1,64.98,65.03,232451.0,64.3888,64.4184,64.2997,64.3492,232451.0
2023-06-08 14:40:00,65.03,65.31,65.0,65.16,336013.0,64.3492,64.6262,64.3195,64.4778,336013.0
2023-06-08 14:50:00,65.16,65.3,65.09,65.17,279713.0,64.4778,64.6163,64.4085,64.4877,279713.0
2023-06-08 15:00:00,65.18,65.33,65.15,65.31,200663.0,64.4976,64.646,64.4679,64.6262,200663.0
2023-06-08 15:10:00,65.31,65.33,65.01,65.03,359811.0,64.6262,64.646,64.3294,64.3492,359811.0
2023-06-08 15:20:00,65.04,65.16,65.01,65.12,304464.0,64.3591,64.4778,64.3294,64.4382,304464.0
2023-06-08 15:30:00,65.12,65.12,64.97,65.02,288019.0,64.4382,64.4382,64.2898,64.3393,288019.0
2023-06-08 15:40:00,65.02,65.27,64.96,65.27,391261.0,64.3393,64.5867,64.2799,64.5867,391261.0
2023-06-08 15:50:00,65.27,65.41,65.19,65.32,1767050.0,64.5867,64.7252,64.5075,64.6361,1767050.0
2023-06-09 09:30:00,65.87,66.4,65.8,65.97,1070411.0,65.1804,65.7048,65.1111,65.2793,1070411.0
2023-06-09 09:40:00,65.96,66.06,65.33,65.61,679995.0,65.2694,65.3684,64.646,64.9231,679995.0
2023-06-09 09:50:00,65.61,65.95,65.49,65.68,580501.0,64.9231,65.2595,64.8044,64.9924,580501.0
2023-06-09 10:00:00,65.69,66.03,65.68,65.96,479047.0,65.0023,65.3387,64.9924,65.2694,479047.0
2023-06-09 10:10:00,65.97,66.14,65.86,66.12,350744.0,65.2793,65.4476,65.1705,65.4278,350744.0
2023-06-09 10:20:00,66.12,66.2,65.82,65.83,434746.0,65.4278,65.5069,65.1309,65.1408,434746.0
2023-06-09 10:30:00,65.84,65.87,65.51,65.55,632624.0,65.1507,65.1804,64.8241,64.8637,632624.0
2023-06-09 10:40:00,65.55,65.55,65.13,65.16,330860.0,64.8637,64.8637,64.4481,64.4778,330860.0
2023-06-09 10:50:00,65.16,65.29,64.97,65.21,285172.0,64.4778,64.6065,64.2898,64.5273,285172.0
2023-06-09 11:00:00,65.2,65.25,65.08,65.12,221175.0,64.5174,64.5669,64.3987,64.4382,221175.0
2023-06-09 11:10:00,65.12,65.17,64.81,64.98,696230.0,64.4382,64.4877,64.1315,64.2997,696230.0
2023-06-09 11:20:00,64.98,65.07,64.54,64.55,307929.0,64.2997,64.3888,63.8643,63.8742,307929.0
2023-06-09 11:30:00,64.54,65.03,64.46,64.88,455478.0,63.8643,64.3492,63.7851,64.2007,455478.0
2023-06-09 11:40:00,64.89,65.19,64.89,65.14,207792.0,64.2106,64.5075,64.2106,64.458,207792.0
2023-06-09 11:50:00,65.14,65.21,64.94,64.95,154557.0,64.458,64.5273,64.2601,64.27,154557.0
2023-06-09 12:00:00,64.94,65.04,64.85,65.02,129423.0,64.2601,64.3591,64.1711,64.3393,129423.0
2023-06-09 12:10:00,65.03,65.16,65.01,65.12,97607.0,64.3492,64.4778,64.3294,64.4382,97607.0
2023-06-09 12:20:00,65.12,65.15,64.75,64.86,156804.0,64.4382,64.4679,64.0721,64.181,156804.0
2023-06-09 12:30:00,64.85,64.99,64.8,64.8,108820.0,64.1711,64.3096,64.1216,64.1216,108820.0
2023-06-09 12:40:00,64.79,64.99,64.74,64.99,113304.0,64.1117,64.3096,64.0622,64.3096,113304.0
2023-06-09 12:50:00,65.0,65.19,64.95,65.19,177238.0,64.3195,64.5075,64.27,64.5075,177238.0
2023-06-09 13:00:00,65.18,65.34,65.17,65.34,108060.0,64.4976,64.6559,64.4877,64.6559,108060.0
2023-06-09 13:10:00,65.35,65.39,65.27,65.28,137823.0,64.6658,64.7054,64.5867,64.5966,137823.0
2023-06-09 13:20:00,65.29,65.43,65.25,65.43,100295.0,64.6065,64.745,64.5669,64.745,100295.0
2023-06-09 13:30:00,65.44,65.51,65.31,65.41,137523.0,64.7549,64.8241,64.6262,64.7252,137523.0
2023-06-09 13:40:00,65.4,65.63,65.4,65.48,117618.0,64.7153,64.9429,64.7153,64.7945,117618.0
2023-06-09 13:50:00,65.48,65.56,65.36,65.54,154077.0,64.7945,64.8736,64.6757,64.8538,154077.0
2023-06-09 14:00:00,65.55,65.58,65.42,65.47,137924.0,64.8637,64.8934,64.7351,64.7846,137924.0
2023-06-09 14:10:00,65.48,65.58,65.44,65.52,120476.0,64.7945,64.8934,64.7549,64.834,120476.0
2023-06-09 14:20:00,65.52,65.65,65.49,65.55,106456.0,64.834,64.9627,64.8044,64.8637,106456.0
2023-06-09 14:30:00,65.55,65.55,65.18,65.2,136280.0,64.8637,64.8637,64.4976,64.5174,136280.0
2023-06-09 14:40:00,65.2,65.36,65.16,65.23,103050.0,64.5174,64.6757,64.4778,64.5471,103050.0
2023-06-09 14:50:00,65.24,65.39,65.23,65.36,96143.0,64.557,64.7054,64.5471,64.6757,96143.0
2023-06-09 15:00:00,65.36,65.38,65.18,65.2,112874.0,64.6757,64.6955,64.4976,64.5174,112874.0
2023-06-09 15:10:00,65.2,65.24,65.07,65.23,141237.0,64.5174,64.557,64.3888,64.5471,141237.0
2023-06-09 15:20:00,65.25,65.29,65.17,65.21,114786.0,64.5669,64.6065,64.4877,64.5273,114786.0
2023-06-09 15:30:00,65.21,65.35,65.17,65.22,174722.0,64.5273,64.6658,64.4877,64.5372,174722.0
2023-06-09 15:40:00,65.22,65.32,65.18,65.18,188983.0,64.5372,64.6361,64.4976,64.4976,188983.0
2023-06-09 15:50:00,65.18,65.45,65.14,65.43,782263.0,64.4976,64.7648,64.458,64.745,782263.0
2023-06-12 09:30:00,65.86,66.66,65.79,66.17,793709.0,65.1705,65.9621,65.1012,65.4772,793709.0
2023-06-12 09:40:00,66.17,66.56,66.14,66.5,459888.0,65.4772,65.8632,65.4476,65.8038,459888.0
2023-06-12 09:50:00,66.5,66.73,66.43,66.59,363286.0,65.8038,66.0314,65.7345,65.8928,363286.0
2023-06-12 10:00:00,66.59,66.71,66.31,66.67,472775.0,65.8928,66.0116,65.6158,65.972,472775.0
2023-06-12 10:10:00,66.65,66.78,66.52,66.6,228921.0,65.9522,66.0809,65.8236,65.9027,228921.0
2023-06-12 10:20:00,66.61,67.0,66.56,66.98,276785.0,65.9126,66.2985,65.8632,66.2788,276785.0
2023-06-12 10:30:00,66.98,67.16,66.87,66.87,354196.0,66.2788,66.4569,66.1699,66.1699,354196.0
2023-06-12 10:40:00,66.87,67.1,66.82,66.9,184846.0,66.1699,66.3975,66.1204,66.1996,184846.0
2023-06-12 10:50:00,66.9,67.15,66.87,66.98,187414.0,66.1996,66.447,66.1699,66.2788,187414.0
2023-06-12 11:00:00,66.98,67.1,66.83,67.01,291697.0,66.2788,66.3975,66.1303,66.3084,291697.0
2023-06-12 11:10:00,67.02,67.1,66.89,67.04,149287.0,66.3183,66.3975,66.1897,66.3381,149287.0
2023-06-12 11:20:00,67.04,67.04,66.89,66.98,262160.0,66.3381,66.3381,66.1897,66.2788,262160.0
2023-06-12 11:30:00,66.98,67.05,66.86,66.89,404027.0,66.2788,66.348,66.16,66.1897,404027.0
2023-06-12 11:40:00,66.89,66.94,66.7,66.81,244894.0,66.1897,66.2392,66.0017,66.1105,244894.0
2023-06-12 11:50:00,66.81,66.92,66.72,66.89,191869.0,66.1105,66.2194,66.0215,66.1897,191869.0
2023-06-12 12:00:00,66.88,66.91,66.75,66.75,116293.0,66.1798,66.2095,66.0512,66.0512,116293.0
2023-06-12 12:10:00,66.75,66.86,66.72,66.74,141965.0,66.0512,66.16,66.0215,66.0413,141965.0
2023-06-12 12:20:00,66.75,66.86,66.74,66.82,123533.0,66.0512,66.16,66.0413,66.1204,123533.0
2023-06-12 12:30:00,66.84,66.91,66.82,66.88,111389.0,66.1402,66.2095,66.1204,66.1798,111389.0
2023-06-12 12:40:00,66.9,66.91,66.77,66.83,142106.0,66.1996,66.2095,66.071,66.1303,142106.0
2023-06-12 12:50:00,66.82,66.9,66.82,66.84,61636.0,66.1204,66.1996,66.1204,66.1402,61636.0
2023-06-12 13:00:00,66.84,66.91,66.8,66.81,122979.0,66.1402,66.2095,66.1006,66.1105,122979.0
2023-06-12 13:10:00,66.83,66.83,66.59,66.73,93238.0,66.1303,66.1303,65.8928,66.0314,93238.0
2023-06-12 13:20:00,66.73,66.84,66.7,66.81,98752.0,66.0314,66.1402,66.0017,66.1105,98752.0
2023-06-12 13:30:00,66.82,66.87,66.74,66.78,100751.0,66.1204,66.1699,66.0413,66.0809,100751.0
2023-06-12 13:40:00,66.78,66.97,66.77,66.93,65837.0,66.0809,66.2689,66.071,66.2293,65837.0
2023-06-12 13:50:00,66.93,66.95,66.83,66.95,57692.0,66.2293,66.2491,66.1303,66.2491,57692.0
2023-06-12 14:00:00,66.96,67.06,66.9,67.03,140145.0,66.259,66.3579,66.1996,66.3282,140145.0
2023-06-12 14:10:00,67.04,67.13,67.0,67.02,128869.0,66.3381,66.4272,66.2985,66.3183,128869.0
2023-06-12 14:20:00,67.02,67.04,66.95,66.97,104280.0,66.3183,66.3381,66.2491,66.2689,104280.0
2023-06-12 14:30:00,66.97,67.07,66.91,67.01,142200.0,66.2689,66.3678,66.2095,66.3084,142200.0
2023-06-12 14:40:00,67.01,67.1,66.99,67.09,58402.0,66.3084,66.3975,66.2887,66.3876,58402.0
2023-06-12 14:50:00,67.09,67.13,67.0,67.12,102909.0,66.3876,66.4272,66.2985,66.4173,102909.0
2023-06-12 15:00:00,67.12,67.25,67.09,67.23,151025.0,66.4173,66.5459,66.3876,66.5261,151025.0
2023-06-12 15:10:00,67.23,67.43,67.23,67.35,323208.0,66.5261,66.724,66.5261,66.6449,323208.0
2023-06-12 15:20:00,67.36,67.43,67.3,67.36,288527.0,66.6548,66.724,66.5954,66.6548,288527.0
2023-06-12 15:30:00,67.36,67.45,67.26,67.44,402410.0,66.6548,66.7438,66.5558,66.7339,402410.0
2023-06-12 15:40:00,67.43,67.53,67.3,67.34,414632.0,66.724,66.823,66.5954,66.635,414632.0
2023-06-12 15:50:00,67.34,67.54,67.21,67.48,1299023.0,66.635,66.8329,66.5064,66.7735,1299023.0
2023-06-13 09:30:00,68.56,68.83,68.3,68.71,789231.0,67.8422,68.1094,67.5849,67.9906,789231.0
2023-06-13 09:40:00,68.71,68.75,68.22,68.35,586914.0,67.9906,68.0302,67.5058,67.6344,586914.0
2023-06-13 09:50:00,68.34,68.5,68.05,68.09,308230.0,67.6245,67.7828,67.3376,67.3771,308230.0
2023-06-13 10:00:00,68.11,68.19,67.61,67.83,267563.0,67.3969,67.4761,66.9022,67.1199,267563.0
2023-06-13 10:10:00,67.84,67.97,67.65,67.96,275553.0,67.1298,67.2584,66.9417,67.2485,275553.0
2023-06-13 10:20:00,67.97,68.07,67.88,67.96,175014.0,67.2584,67.3573,67.1693,67.2485,175014.0
2023-06-13 10:30:00,67.95,68.23,67.84,68.19,219250.0,67.2386,67.5157,67.1298,67.4761,219250.0
2023-06-13 10:40:00,68.19,68.61,68.19,68.57,201907.0,67.4761,67.8917,67.4761,67.8521,201907.0
2023-06-13 10:50:00,68.57,68.8,68.43,68.79,312314.0,67.8521,68.0797,67.7136,68.0698,312314.0
2023-06-13 11:00:00,68.78,68.88,68.66,68.74,253788.0,68.0599,68.1589,67.9412,68.0203,253788.0
2023-06-13 11:10:00,68.74,68.78,68.6,68.65,167290.0,68.0203,68.0599,67.8818,67.9313,167290.0
2023-06-13 11:20:00,68.64,68.74,68.51,68.53,92928.0,67.9214,68.0203,67.7927,67.8125,92928.0
2023-06-13 11:30:00,68.53,68.57,68.31,68.34,241675.0,67.8125,67.8521,67.5948,67.6245,241675.0
2023-06-13 11:40:00,68.34,68.53,68.23,68.52,117496.0,67.6245,67.8125,67.5157,67.8026,117496.0
2023-06-13 11:50:00,68.52,68.62,68.47,68.5,119151.0,67.8026,67.9016,67.7532,67.7828,119151.0
2023-06-13 12:00:00,68.5,68.65,68.43,68.63,161595.0,67.7828,67.9313,67.7136,67.9115,161595.0
2023-06-13 12:10:00,68.64,68.67,68.41,68.42,92958.0,67.9214,67.9511,67.6938,67.7037,92958.0
2023-06-13 12:20:00,68.42,68.45,68.34,68.44,88157.0,67.7037,67.7334,67.6245,67.7235,88157.0
2023-06-13 12:30:00,68.44,68.5,68.35,68.44,75321.0,67.7235,67.7828,67.6344,67.7235,75321.0
2023-06-13 12:40:00,68.44,68.52,68.39,68.4,126532.0,67.7235,67.8026,67.674,67.6839,126532.0
2023-06-13 12:50:00,68.4,68.55,68.39,68.54,88262.0,67.6839,67.8323,67.674,67.8224,88262.0
2023-06-13 13:00:00,68.54,68.55,68.28,68.32,143915.0,67.8224,67.8323,67.5651,67.6047,143915.0
2023-06-13 13:10:00,68.31,68.31,68.04,68.19,127045.0,67.5948,67.5948,67.3277,67.4761,127045.0
2023-06-13 13:20:00,68.18,68.28,68.15,68.18,80264.0,67.4662,67.5651,67.4365,67.4662,80264.0
2023-06-13 13:30:00,68.19,68.25,68.11,68.17,103103.0,67.4761,67.5355,67.3969,67.4563,103103.0
2023-06-13 13:40:00,68.17,68.4,68.15,68.34,118837.0,67.4563,67.6839,67.4365,67.6245,118837.0
2023-06-13 13:50:00,68.34,68.36,68.12,68.18,69252.0,67.6245,67.6443,67.4068,67.4662,69252.0
2023-06-13 14:00:00,68.18,68.19,68.05,68.09,172078.0,67.4662,67.4761,67.3376,67.3771,172078.0
2023-06-13 14:10:00,68.09,68.09,67.9,67.97,127828.0,67.3771,67.3771,67.1891,67.2584,127828.0
2023-06-13 14:20:00,67.98,68.02,67.6,67.69,160221.0,67.2683,67.3079,66.8923,66.9813,160221.0
2023-06-13 14:30:00,67.68,67.78,67.6,67.69,167517.0,66.9714,67.0704,66.8923,66.9813,167517.0
2023-06-13 14:40:00,67.68,67.77,67.6,67.67,130624.0,66.9714,67.0605,66.8923,66.9615,130624.0
2023-06-13 14:50:00,67.67,67.95,67.67,67.93,186754.0,66.9615,67.2386,66.9615,67.2188,186754.0
2023-06-13 15:00:00,67.93,68.07,67.86,68.05,133753.0,67.2188,67.3573,67.1495,67.3376,133753.0
2023-06-13 15:10:00,68.06,68.13,67.97,68.03,168149.0,67.3475,67.4167,67.2584,67.3178,168149.0
2023-06-13 15:20:00,68.03,68.11,67.98,68.04,154836.0,67.3178,67.3969,67.2683,67.3277,154836.0
2023-06-13 15:30:00,68.04,68.06,67.86,67.97,185544.0,67.3277,67.3475,67.1495,67.2584,185544.0
2023-06-13 15:40:00,67.98,68.04,67.75,67.77,238508.0,67.2683,67.3277,67.0407,67.0605,238508.0
2023-06-13 15:50:00,67.77,67.89,67.7,67.87,687718.0,67.0605,67.1792,66.9912,67.1594,687718.0
2023-06-14 09:30:00,67.55,68.25,67.52,67.99,468995.0,66.8428,67.5355,66.8131,67.2782,468995.0
2023-06-14 09:40:00,67.98,68.36,67.98,68.06,321293.0,67.2683,67.6443,67.2683,67.3475,321293.0
2023-06-14 09:50:00,68.08,68.09,67.74,68.08,249866.0,67.3672,67.3771,67.0308,67.3672,249866.0
2023-06-14 10:00:00,68.08,68.2,67.94,68.04,175598.0,67.3672,67.486,67.2287,67.3277,175598.0
2023-06-14 10:10:00,68.03,68.04,67.8,67.88,91939.0,67.3178,67.3277,67.0902,67.1693,91939.0
2023-06-14 10:20:00,67.89,67.97,67.72,67.85,149824.0,67.1792,67.2584,67.011,67.1397,149824.0
2023-06-14 10:30:00,67.86,68.04,67.81,68.01,113823.0,67.1495,67.3277,67.1001,67.298,113823.0
2023-06-14 10:40:00,68.0,68.22,67.99,68.19,151941.0,67.2881,67.5058,67.2782,67.4761,151941.0
2023-06-14 10:50:00,68.19,68.34,68.16,68.19,132527.0,67.4761,67.6245,67.4464,67.4761,132527.0
2023-06-14 11:00:00,68.19,68.42,68.03,68.34,157840.0,67.4761,67.7037,67.3178,67.6245,157840.0
2023-06-14 11:10:00,68.34,68.42,68.25,68.4,104414.0,67.6245,67.7037,67.5355,67.6839,104414.0
2023-06-14 11:20:00,68.41,68.58,68.33,68.44,134714.0,67.6938,67.862,67.6146,67.7235,134714.0
2023-06-14 11:30:00,68.45,68.5,68.29,68.44,132917.0,67.7334,67.7828,67.575,67.7235,132917.0
2023-06-14 11:40:00,68.44,68.53,68.29,68.34,69137.0,67.7235,67.8125,67.575,67.6245,69137.0
2023-06-14 11:50:00,68.34,68.34,68.19,68.24,67095.0,67.6245,67.6245,67.4761,67.5256,67095.0
2023-06-14 12:00:00,68.23,68.39,68.18,68.36,76423.0,67.5157,67.674,67.4662,67.6443,76423.0
2023-06-14 12:10:00,68.38,68.73,68.37,68.7,168430.0,67.6641,68.0104,67.6542,67.9808,168430.0
2023-06-14 12:20:00,68.7,68.86,68.67,68.72,226096.0,67.9808,68.1391,67.9511,68.0005,226096.0
2023-06-14 12:30:00,68.72,68.72,68.58,68.59,95476.0,68.0005,68.0005,67.862,67.8719,95476.0
2023-06-14 12:40:00,68.59,68.67,68.55,68.6,67274.0,67.8719,67.9511,67.8323,67.8818,67274.0
2023-06-14 12:50:00,68.59,68.61,68.5,68.53,47973.0,67.8719,67.8917,67.7828,67.8125,47973.0
2023-06-14 13:00:00,68.53,68.57,68.46,68.48,62935.0,67.8125,67.8521,67.7433,67.7631,62935.0
2023-06-14 13:10:00,68.48,68.5,68.3,68.3,56310.0,67.7631,67.7828,67.5849,67.5849,56310.0
2023-06-14 13:20:00,68.29,68.38,68.28,68.38,53743.0,67.575,67.6641,67.5651,67.6641,53743.0
2023-06-14 13:30:00,68.37,68.38,68.25,68.33,63109.0,67.6542,67.6641,67.5355,67.6146,63109.0
2023-06-14 13:40:00,68.33,68.45,68.32,68.38,75915.0,67.6146,67.7334,67.6047,67.6641,75915.0
2023-06-14 13:50:00,68.38,68.45,68.36,68.42,85724.0,67.6641,67.7334,67.6443,67.7037,85724.0
2023-06-14 14:00:00,68.42,68.43,67.68,68.05,359126.0,67.7037,67.7136,66.9714,67.3376,359126.0
2023-06-14 14:10:00,68.06,68.34,67.97,68.11,229440.0,67.3475,67.6245,67.2584,67.3969,229440.0
2023-06-14 14:20:00,68.1,68.34,68.06,68.34,170682.0,67.387,67.6245,67.3475,67.6245,170682.0
2023-06-14 14:30:00,68.34,68.62,68.17,68.49,299407.0,67.6245,67.9016,67.4563,67.773,299407.0
2023-06-14 14:40:00,68.49,68.77,68.42,68.69,178264.0,67.773,68.05,67.7037,67.9709,178264.0
2023-06-14 14:50:00,68.69,68.86,68.51,68.6,142929.0,67.9709,68.1391,67.7927,67.8818,142929.0
2023-06-14 15:00:00,68.61,69.07,68.6,69.01,238366.0,67.8917,68.3469,67.8818,68.2875,238366.0
2023-06-14 15:10:00,69.02,69.03,68.39,68.5,176786.0,68.2974,68.3073,67.674,67.7828,176786.0
2023-06-14 15:20:00,68.49,68.93,68.49,68.74,133128.0,67.773,68.2083,67.773,68.0203,133128.0
2023-06-14 15:30:00,68.72,68.8,68.55,68.78,154271.0,68.0005,68.0797,67.8323,68.0599,154271.0
2023-06-14 15:40:00,68.78,68.83,68.56,68.61,202625.0,68.0599,68.1094,67.8422,67.8917,202625.0
2023-06-14 15:50:00,68.6,69.21,68.4,69.14,1083443.0,67.8818,68.4854,67.6839,68.4161,1083443.0
2023-06-15 09:30:00,68.59,69.48,68.5,69.06,480761.0,67.8719,68.7526,67.7828,68.337,480761.0
2023-06-15 09:40:00,69.07,69.12,68.51,68.55,319812.0,68.3469,68.3964,67.7927,67.8323,319812.0
2023-06-15 09:50:00,68.56,68.88,68.51,68.54,261077.0,67.8422,68.1589,67.7927,67.8224,261077.0
2023-06-15 10:00:00,68.54,68.81,68.52,68.81,222043.0,67.8224,68.0896,67.8026,68.0896,222043.0
2023-06-15 10:10:00,68.81,68.85,68.5,68.56,162352.0,68.0896,68.1292,67.7828,67.8422,162352.0
2023-06-15 10:20:00,68.56,68.8,68.41,68.72,150944.0,67.8422,68.0797,67.6938,68.0005,150944.0
2023-06-15 10:30:00,68.73,68.76,68.43,68.47,154139.0,68.0104,68.0401,67.7136,67.7532,154139.0
2023-06-15 10:40:00,68.46,68.83,68.46,68.73,112897.0,67.7433,68.1094,67.7433,68.0104,112897.0
2023-06-15 10:50:00,68.74,68.81,68.56,68.66,105324.0,68.0203,68.0896,67.8422,67.9412,105324.0
2023-06-15 11:00:00,68.66,68.84,68.55,68.71,108102.0,67.9412,68.1193,67.8323,67.9906,108102.0
2023-06-15 11:10:00,68.69,68.84,68.65,68.71,79763.0,67.9709,68.1193,67.9313,67.9906,79763.0
2023-06-15 11:20:00,68.71,69.02,68.71,69.02,120375.0,67.9906,68.2974,67.9906,68.2974,120375.0
2023-06-15 11:30:00,69.02,69.06,68.86,68.96,109230.0,68.2974,68.337,68.1391,68.238,109230.0
2023-06-15 11:40:00,68.96,69.2,68.96,69.09,155895.0,68.238,68.4755,68.238,68.3667,155895.0
2023-06-15 11:50:00,69.1,69.15,69.0,69.12,136034.0,68.3766,68.426,68.2776,68.3964,136034.0
2023-06-15 12:00:00,69.13,69.2,69.0,69.02,104070.0,68.4062,68.4755,68.2776,68.2974,104070.0
2023-06-15 12:10:00,69.01,69.04,68.77,68.78,91959.0,68.2875,68.3172,68.05,68.0599,91959.0
2023-06-15 12:20:00,68.77,68.83,68.72,68.82,68603.0,68.05,68.1094,68.0005,68.0995,68603.0
2023-06-15 12:30:00,68.81,68.86,68.7,68.84,60533.0,68.0896,68.1391,67.9808,68.1193,60533.0
2023-06-15 12:40:00,68.84,68.89,68.7,68.78,84152.0,68.1193,68.1688,67.9808,68.0599,84152.0
2023-06-15 12:50:00,68.79,68.79,68.67,68.76,83554.0,68.0698,68.0698,67.9511,68.0401,83554.0
2023-06-15 13:00:00,68.76,68.77,68.53,68.55,89345.0,68.0401,68.05,67.8125,67.8323,89345.0
2023-06-15 13:10:00,68.53,68.58,68.36,68.4,114268.0,67.8125,67.862,67.6443,67.6839,114268.0
2023-06-15 13:20:00,68.41,68.64,68.4,68.63,69871.0,67.6938,67.9214,67.6839,67.9115,69871.0
2023-06-15 13:30:00,68.65,68.8,68.65,68.78,78780.0,67.9313,68.0797,67.9313,68.0599,78780.0
2023-06-15 13:40:00,68.78,69.03,68.78,69.03,79113.0,68.0599,68.3073,68.0599,68.3073,79113.0
2023-06-15 13:50:00,69.03,69.08,68.93,69.01,91798.0,68.3073,68.3568,68.2083,68.2875,91798.0
2023-06-15 14:00:00,69.02,69.05,68.93,68.98,85398.0,68.2974,68.3271,68.2083,68.2578,85398.0
2023-06-15 14:10:00,68.98,68.98,68.73,68.89,175399.0,68.2578,68.2578,68.0104,68.1688,175399.0
2023-06-15 14:20:00,68.89,69.07,68.87,69.03,98339.0,68.1688,68.3469,68.149,68.3073,98339.0
2023-06-15 14:30:00,69.03,69.18,69.01,69.11,128221.0,68.3073,68.4557,68.2875,68.3865,128221.0
2023-06-15 14:40:00,69.12,69.23,69.12,69.21,117171.0,68.3964,68.5052,68.3964,68.4854,117171.0
2023-06-15 14:50:00,69.21,69.52,69.2,69.43,173836.0,68.4854,68.7922,68.4755,68.7031,173836.0
2023-06-15 15:00:00,69.44,69.49,69.18,69.31,143108.0,68.713,68.7625,68.4557,68.5844,143108.0
2023-06-15 15:10:00,69.31,69.45,69.25,69.25,156280.0,68.5844,68.7229,68.525,68.525,156280.0
2023-06-15 15:20:00,69.25,69.31,69.17,69.28,140868.0,68.525,68.5844,68.4458,68.5547,140868.0
2023-06-15 15:30:00,69.28,69.32,69.13,69.15,168549.0,68.5547,68.5943,68.4062,68.426,168549.0
2023-06-15 15:40:00,69.16,69.21,69.06,69.17,226381.0,68.4359,68.4854,68.337,68.4458,226381.0
2023-06-15 15:50:00,69.18,69.27,68.8,68.81,1054089.0,68.4557,68.5448,68.0797,68.0896,1054089.0
2023-06-16 09:30:00,70.22,70.5,66.06,67.52,5733953.0,69.4848,69.7619,65.3684,66.8131,5733953.0
2023-06-16 09:40:00,67.52,67.68,66.43,67.17,2101729.0,66.8131,66.9714,65.7345,66.4668,2101729.0
2023-06-16 09:50:00,67.17,67.7,66.79,67.58,879647.0,66.4668,66.9912,66.0907,66.8725,879647.0
2023-06-16 10:00:00,67.61,67.67,66.95,67.42,757905.0,66.9022,66.9615,66.2491,66.7142,757905.0
2023-06-16 10:10:00,67.41,67.73,67.22,67.27,606460.0,66.7043,67.0209,66.5162,66.5657,606460.0
2023-06-16 10:20:00,67.27,67.85,67.24,67.79,520606.0,66.5657,67.1397,66.536,67.0803,520606.0
2023-06-16 10:30:00,67.77,67.97,67.65,67.86,488112.0,67.0605,67.2584,66.9417,67.1495,488112.0
2023-06-16 10:40:00,67.87,67.87,67.32,67.64,416962.0,67.1594,67.1594,66.6152,66.9318,416962.0
2023-06-16 10:50:00,67.63,67.88,67.58,67.62,377259.0,66.922,67.1693,66.8725,66.9121,377259.0
2023-06-16 11:00:00,67.61,67.89,67.52,67.89,288441.0,66.9022,67.1792,66.8131,67.1792,288441.0
2023-06-16 11:10:00,67.88,68.05,67.57,67.64,311854.0,67.1693,67.3376,66.8626,66.9318,311854.0
2023-06-16 11:20:00,67.64,67.8,67.5,67.59,305906.0,66.9318,67.0902,66.7933,66.8824,305906.0
2023-06-16 11:30:00,67.6,67.78,67.5,67.56,209583.0,66.8923,67.0704,66.7933,66.8527,209583.0
2023-06-16 11:40:00,67.58,67.68,67.5,67.52,208530.0,66.8725,66.9714,66.7933,66.8131,208530.0
2023-06-16 11:50:00,67.5,67.83,67.43,67.81,303803.0,66.7933,67.1199,66.724,67.1001,303803.0
2023-06-16 12:00:00,67.8,67.81,67.6,67.61,172229.0,67.0902,67.1001,66.8923,66.9022,172229.0
2023-06-16 12:10:00,67.62,67.64,67.4,67.55,601363.0,66.9121,66.9318,66.6944,66.8428,601363.0
2023-06-16 12:20:00,67.55,67.88,67.4,67.73,411510.0,66.8428,67.1693,66.6944,67.0209,411510.0
2023-06-16 12:30:00,67.73,67.99,67.71,67.96,411735.0,67.0209,67.2782,67.0011,67.2485,411735.0
2023-06-16 12:40:00,67.98,68.02,67.73,67.87,235561.0,67.2683,67.3079,67.0209,67.1594,235561.0
2023-06-16 12:50:00,67.86,67.91,67.79,67.91,137274.0,67.1495,67.199,67.0803,67.199,137274.0
2023-06-16 13:00:00,67.91,67.97,67.82,67.88,133388.0,67.199,67.2584,67.11,67.1693,133388.0
2023-06-16 13:10:00,67.88,67.88,67.71,67.72,134821.0,67.1693,67.1693,67.0011,67.011,134821.0
2023-06-16 13:20:00,67.71,67.98,67.68,67.86,156099.0,67.0011,67.2683,66.9714,67.1495,156099.0
2023-06-16 13:30:00,67.86,67.96,67.74,67.82,145403.0,67.1495,67.2485,67.0308,67.11,145403.0
2023-06-16 13:40:00,67.81,67.83,67.59,67.64,127785.0,67.1001,67.1199,66.8824,66.9318,127785.0
2023-06-16 13:50:00,67.63,67.9,67.62,67.88,122476.0,66.922,67.1891,66.9121,67.1693,122476.0
2023-06-16 14:00:00,67.87,67.92,67.65,67.8,113466.0,67.1594,67.2089,66.9417,67.0902,113466.0
2023-06-16 14:10:00,67.81,67.88,67.7,67.78,125724.0,67.1001,67.1693,66.9912,67.0704,125724.0
2023-06-16 14:20:00,67.78,67.92,67.72,67.8,115102.0,67.0704,67.2089,67.011,67.0902,115102.0
2023-06-16 14:30:00,67.78,67.82,67.6,67.78,128867.0,67.0704,67.11,66.8923,67.0704,128867.0
2023-06-16 14:40:00,67.77,67.8,67.69,67.69,172097.0,67.0605,67.0902,66.9813,66.9813,172097.0
2023-06-16 14:50:00,67.7,67.79,67.64,67.67,215682.0,66.9912,67.0803,66.9318,66.9615,215682.0
2023-06-16 15:00:00,67.67,67.7,67.56,67.67,301438.0,66.9615,66.9912,66.8527,66.9615,301438.0
2023-06-16 15:10:00,67.66,67.69,67.55,67.6,248264.0,66.9516,66.9813,66.8428,66.8923,248264.0
2023-06-16 15:20:00,67.59,67.71,67.59,67.63,283434.0,66.8824,67.0011,66.8824,66.922,283434.0
2023-06-16 15:30:00,67.63,67.97,67.61,67.97,335856.0,66.922,67.2584,66.9022,67.2584,335856.0
2023-06-16 15:40:00,67.97,68.03,67.83,67.95,416543.0,67.2584,67.3178,67.1199,67.2386,416543.0
2023-06-16 15:50:00,67.94,68.19,67.62,67.65,1423743.0,67.2287,67.4761,66.9121,66.9417,1423743.0
2023-06-20 09:30:00,67.31,67.62,67.01,67.05,697499.0,66.6053,66.9121,66.3084,66.348,697499.0
2023-06-20 09:40:00,67.05,67.07,66.46,66.55,536439.0,66.348,66.3678,65.7642,65.8533,536439.0
2023-06-20 09:50:00,66.55,66.57,66.19,66.34,547086.0,65.8533,65.8731,65.497,65.6455,547086.0
2023-06-20 10:00:00,66.34,66.54,66.12,66.4,351621.0,65.6455,65.8434,65.4278,65.7048,351621.0
2023-06-20 10:10:00,66.39,66.48,66.01,66.08,332501.0,65.6949,65.784,65.3189,65.3882,332501.0
2023-06-20 10:20:00,66.07,66.08,65.82,66.03,329388.0,65.3783,65.3882,65.1309,65.3387,329388.0
2023-06-20 10:30:00,66.03,66.06,65.77,65.81,335968.0,65.3387,65.3684,65.0814,65.121,335968.0
2023-06-20 10:40:00,65.82,66.16,65.8,65.96,286188.0,65.1309,65.4673,65.1111,65.2694,286188.0
2023-06-20 10:50:00,65.96,66.13,65.93,66.03,141379.0,65.2694,65.4377,65.2398,65.3387,141379.0
2023-06-20 11:00:00,66.04,66.39,66.02,66.34,218261.0,65.3486,65.6949,65.3288,65.6455,218261.0
2023-06-20 11:10:00,66.34,66.39,66.12,66.31,118082.0,65.6455,65.6949,65.4278,65.6158,118082.0
2023-06-20 11:20:00,66.32,66.4,66.23,66.37,113864.0,65.6257,65.7048,65.5366,65.6751,113864.0
2023-06-20 11:30:00,66.37,66.49,66.3,66.35,235887.0,65.6751,65.7939,65.6059,65.6554,235887.0
2023-06-20 11:40:00,66.35,66.42,66.28,66.36,167759.0,65.6554,65.7246,65.5861,65.6652,167759.0
2023-06-20 11:50:00,66.36,66.37,66.14,66.15,132496.0,65.6652,65.6751,65.4476,65.4574,132496.0
2023-06-20 12:00:00,66.15,66.24,66.08,66.18,127453.0,65.4574,65.5465,65.3882,65.4871,127453.0
2023-06-20 12:10:00,66.17,66.32,66.17,66.25,111755.0,65.4772,65.6257,65.4772,65.5564,111755.0
2023-06-20 12:20:00,66.24,66.46,66.2,66.42,119555.0,65.5465,65.7642,65.5069,65.7246,119555.0
2023-06-20 12:30:00,66.42,66.53,66.37,66.46,87232.0,65.7246,65.8335,65.6751,65.7642,87232.0
2023-06-20 12:40:00,66.47,66.65,66.46,66.55,94779.0,65.7741,65.9522,65.7642,65.8533,94779.0
2023-06-20 12:50:00,66.56,66.68,66.53,66.65,80429.0,65.8632,65.9819,65.8335,65.9522,80429.0
2023-06-20 13:00:00,66.66,66.74,66.59,66.7,79729.0,65.9621,66.0413,65.8928,66.0017,79729.0
2023-06-20 13:10:00,66.69,66.73,66.62,66.73,74653.0,65.9918,66.0314,65.9225,66.0314,74653.0
2023-06-20 13:20:00,66.74,66.83,66.64,66.68,102005.0,66.0413,66.1303,65.9423,65.9819,102005.0
2023-06-20 13:30:00,66.68,66.83,66.67,66.75,104323.0,65.9819,66.1303,65.972,66.0512,104323.0
2023-06-20 13:40:00,66.75,66.85,66.74,66.8,62794.0,66.0512,66.1501,66.0413,66.1006,62794.0
2023-06-20 13:50:00,66.8,66.81,66.57,66.59,126858.0,66.1006,66.1105,65.8731,65.8928,126858.0
2023-06-20 14:00:00,66.58,66.58,66.47,66.48,130879.0,65.8829,65.8829,65.7741,65.784,130879.0
2023-06-20 14:10:00,66.47,66.66,66.45,66.64,91493.0,65.7741,65.9621,65.7543,65.9423,91493.0
2023-06-20 14:20:00,66.64,66.69,66.6,66.69,104622.0,65.9423,65.9918,65.9027,65.9918,104622.0
2023-06-20 14:30:00,66.68,66.74,66.54,66.63,88679.0,65.9819,66.0413,65.8434,65.9324,88679.0
2023-06-20 14:40:00,66.62,66.63,66.45,66.53,129573.0,65.9225,65.9324,65.7543,65.8335,129573.0
2023-06-20 14:50:00,66.53,66.59,66.45,66.58,109922.0,65.8335,65.8928,65.7543,65.8829,109922.0
2023-06-20 15:00:00,66.59,66.64,66.5,66.55,84280.0,65.8928,65.9423,65.8038,65.8533,84280.0
2023-06-20 15:10:00,66.54,66.63,66.47,66.62,145552.0,65.8434,65.9324,65.7741,65.9225,145552.0
2023-06-20 15:20:00,66.62,66.63,66.52,66.58,127263.0,65.9225,65.9324,65.8236,65.8829,127263.0
2023-06-20 15:30:00,66.58,66.71,66.54,66.67,157819.0,65.8829,66.0116,65.8434,65.972,157819.0
2023-06-20 15:40:00,66.66,66.91,66.65,66.9,207284.0,65.9621,66.2095,65.9522,66.1996,207284.0
2023-06-20 15:50:00,66.89,66.97,66.81,66.9,729973.0,66.1897,66.2689,66.1105,66.1996,729973.0
2023-06-21 09:30:00,66.8,67.2,66.63,67.07,451414.0,66.1006,66.4965,65.9324,66.3678,451414.0
2023-06-21 09:40:00,67.07,67.15,66.72,66.82,395415.0,66.3678,66.447,66.0215,66.1204,395415.0
2023-06-21 09:50:00,66.81,66.86,66.44,66.47,207394.0,66.1105,66.16,65.7444,65.7741,207394.0
2023-06-21 10:00:00,66.5,66.6,66.3,66.41,257993.0,65.8038,65.9027,65.6059,65.7147,257993.0
2023-06-21 10:10:00,66.4,66.69,66.31,66.32,201264.0,65.7048,65.9918,65.6158,65.6257,201264.0
2023-06-21 10:20:00,66.33,66.43,66.21,66.32,160665.0,65.6356,65.7345,65.5168,65.6257,160665.0
2023-06-21 10:30:00,66.32,66.41,66.22,66.35,159195.0,65.6257,65.7147,65.5267,65.6554,159195.0
2023-06-21 10:40:00,66.35,66.39,65.66,65.68,238956.0,65.6554,65.6949,64.9726,64.9924,238956.0
2023-06-21 10:50:00,65.66,65.76,65.5,65.67,263545.0,64.9726,65.0715,64.8143,64.9825,263545.0
2023-06-21 11:00:00,65.69,65.79,65.52,65.55,197708.0,65.0023,65.1012,64.834,64.8637,197708.0
2023-06-21 11:10:00,65.55,65.6,65.35,65.35,281554.0,64.8637,64.9132,64.6658,64.6658,281554.0
2023-06-21 11:20:00,65.35,65.67,65.34,65.62,217756.0,64.6658,64.9825,64.6559,64.933,217756.0
2023-06-21 11:30:00,65.62,65.92,65.6,65.89,154819.0,64.933,65.2299,64.9132,65.2002,154819.0
2023-06-21 11:40:00,65.89,65.95,65.7,65.73,116715.0,65.2002,65.2595,65.0122,65.0418,116715.0
2023-06-21 11:50:00,65.71,65.84,65.66,65.7,130430.0,65.0221,65.1507,64.9726,65.0122,130430.0
2023-06-21 12:00:00,65.7,66.0,65.6,65.92,110035.0,65.0122,65.309,64.9132,65.2299,110035.0
2023-06-21 12:10:00,65.91,66.06,65.69,65.98,92904.0,65.22,65.3684,65.0023,65.2892,92904.0
2023-06-21 12:20:00,65.97,66.02,65.86,65.99,68803.0,65.2793,65.3288,65.1705,65.2991,68803.0
2023-06-21 12:30:00,65.99,66.05,65.92,65.98,81639.0,65.2991,65.3585,65.2299,65.2892,81639.0
2023-06-21 12:40:00,65.98,66.04,65.87,65.88,53274.0,65.2892,65.3486,65.1804,65.1903,53274.0
2023-06-21 12:50:00,65.88,66.0,65.84,65.94,62533.0,65.1903,65.309,65.1507,65.2496,62533.0
2023-06-21 13:00:00,65.94,66.05,65.83,66.03,82664.0,65.2496,65.3585,65.1408,65.3387,82664.0
2023-06-21 13:10:00,66.04,66.1,65.97,66.07,80698.0,65.3486,65.408,65.2793,65.3783,80698.0
2023-06-21 13:20:00,66.07,66.23,66.01,66.19,139861.0,65.3783,65.5366,65.3189,65.497,139861.0
2023-06-21 13:30:00,66.19,66.31,66.11,66.3,79278.0,65.497,65.6158,65.4179,65.6059,79278.0
2023-06-21 13:40:00,66.29,66.36,66.21,66.31,65510.0,65.596,65.6652,65.5168,65.6158,65510.0
2023-06-21 13:50:00,66.31,66.5,66.25,66.5,117991.0,65.6158,65.8038,65.5564,65.8038,117991.0
2023-06-21 14:00:00,66.5,66.51,66.24,66.37,82532.0,65.8038,65.8137,65.5465,65.6751,82532.0
2023-06-21 14:10:00,66.37,66.54,66.36,66.48,72660.0,65.6751,65.8434,65.6652,65.784,72660.0
2023-06-21 14:20:00,66.49,66.53,66.37,66.46,98892.0,65.7939,65.8335,65.6751,65.7642,98892.0
2023-06-21 14:30:00,66.47,66.58,66.45,66.53,95048.0,65.7741,65.8829,65.7543,65.8335,95048.0
2023-06-21 14:40:00,66.51,66.54,66.43,66.45,75059.0,65.8137,65.8434,65.7345,65.7543,75059.0
2023-06-21 14:50:00,66.45,66.57,66.41,66.55,70472.0,65.7543,65.8731,65.7147,65.8533,70472.0
2023-06-21 15:00:00,66.55,66.56,66.18,66.27,99336.0,65.8533,65.8632,65.4871,65.5762,99336.0
2023-06-21 15:10:00,66.27,66.35,66.23,66.27,108723.0,65.5762,65.6554,65.5366,65.5762,108723.0
2023-06-21 15:20:00,66.28,66.28,66.1,66.12,107910.0,65.5861,65.5861,65.408,65.4278,107910.0
2023-06-21 15:30:00,66.12,66.18,65.9,65.96,175375.0,65.4278,65.4871,65.2101,65.2694,175375.0
2023-06-21 15:40:00,65.95,66.14,65.93,66.06,159518.0,65.2595,65.4476,65.2398,65.3684,159518.0
2023-06-21 15:50:00,66.05,66.11,65.75,65.79,675964.0,65.3585,65.4179,65.0616,65.1012,675964.0
2023-06-22 09:30:00,65.53,66.39,65.51,66.37,515373.0,64.8439,65.6949,64.8241,65.6751,515373.0
2023-06-22 09:40:00,66.37,66.64,66.17,66.45,448190.0,65.6751,65.9423,65.4772,65.7543,448190.0
2023-06-22 09:50:00,66.45,66.65,66.17,66.46,284206.0,65.7543,65.9522,65.4772,65.7642,284206.0
2023-06-22 10:00:00,66.48,66.56,66.28,66.35,174664.0,65.784,65.8632,65.5861,65.6554,174664.0
2023-06-22 10:10:00,66.35,66.66,66.25,66.63,214983.0,65.6554,65.9621,65.5564,65.9324,214983.0
2023-06-22 10:20:00,66.59,66.65,66.42,66.56,140154.0,65.8928,65.9522,65.7246,65.8632,140154.0
2023-06-22 10:30:00,66.56,66.56,66.2,66.26,132818.0,65.8632,65.8632,65.5069,65.5663,132818.0
2023-06-22 10:40:00,66.25,66.37,66.1,66.37,172303.0,65.5564,65.6751,65.408,65.6751,172303.0
2023-06-22 10:50:00,66.38,66.44,66.0,66.13,127892.0,65.685,65.7444,65.309,65.4377,127892.0
2023-06-22 11:00:00,66.12,66.26,66.09,66.14,108456.0,65.4278,65.5663,65.3981,65.4476,108456.0
2023-06-22 11:10:00,66.15,66.19,65.99,66.1,93426.0,65.4574,65.497,65.2991,65.408,93426.0
2023-06-22 11:20:00,66.11,66.21,65.86,66.06,151277.0,65.4179,65.5168,65.1705,65.3684,151277.0
2023-06-22 11:30:00,66.06,66.29,65.99,66.26,100615.0,65.3684,65.596,65.2991,65.5663,100615.0
2023-06-22 11:40:00,66.26,66.5,66.26,66.39,88917.0,65.5663,65.8038,65.5663,65.6949,88917.0
2023-06-22 11:50:00,66.39,66.43,66.27,66.34,80064.0,65.6949,65.7345,65.5762,65.6455,80064.0
2023-06-22 12:00:00,66.34,66.34,66.08,66.15,71920.0,65.6455,65.6455,65.3882,65.4574,71920.0
2023-06-22 12:10:00,66.15,66.2,66.06,66.09,117619.0,65.4574,65.5069,65.3684,65.3981,117619.0
2023-06-22 12:20:00,66.08,66.2,66.0,66.05,52532.0,65.3882,65.5069,65.309,65.3585,52532.0
2023-06-22 12:30:00,66.07,66.2,66.05,66.09,55216.0,65.3783,65.5069,65.3585,65.3981,55216.0
2023-06-22 12:40:00,66.09,66.18,66.07,66.09,90301.0,65.3981,65.4871,65.3783,65.3981,90301.0
2023-06-22 12:50:00,66.09,66.17,66.07,66.12,62139.0,65.3981,65.4772,65.3783,65.4278,62139.0
2023-06-22 13:00:00,66.12,66.13,65.91,66.0,99845.0,65.4278,65.4377,65.22,65.309,99845.0
2023-06-22 13:10:00,66.0,66.05,65.96,66.02,58533.0,65.309,65.3585,65.2694,65.3288,58533.0
2023-06-22 13:20:00,66.01,66.09,65.98,66.03,51985.0,65.3189,65.3981,65.2892,65.3387,51985.0
2023-06-22 13:30:00,66.04,66.1,66.0,66.03,71199.0,65.3486,65.408,65.309,65.3387,71199.0
2023-06-22 13:40:00,66.03,66.14,66.01,66.12,85116.0,65.3387,65.4476,65.3189,65.4278,85116.0
2023-06-22 13:50:00,66.13,66.13,66.03,66.09,59072.0,65.4377,65.4377,65.3387,65.3981,59072.0
2023-06-22 14:00:00,66.09,66.23,66.07,66.16,93339.0,65.3981,65.5366,65.3783,65.4673,93339.0
2023-06-22 14:10:00,66.15,66.23,66.04,66.06,79033.0,65.4574,65.5366,65.3486,65.3684,79033.0
2023-06-22 14:20:00,66.06,66.08,65.95,66.03,130795.0,65.3684,65.3882,65.2595,65.3387,130795.0
2023-06-22 14:30:00,66.03,66.09,65.9,66.01,124479.0,65.3387,65.3981,65.2101,65.3189,124479.0
2023-06-22 14:40:00,66.01,66.05,65.97,66.03,79875.0,65.3189,65.3585,65.2793,65.3387,79875.0
2023-06-22 14:50:00,66.04,66.18,66.02,66.16,131864.0,65.3486,65.4871,65.3288,65.4673,131864.0
2023-06-22 15:00:00,66.16,66.32,66.11,66.3,98816.0,65.4673,65.6257,65.4179,65.6059,98816.0
2023-06-22 15:10:00,66.29,66.37,66.12,66.17,103992.0,65.596,65.6751,65.4278,65.4772,103992.0
2023-06-22 15:20:00,66.17,66.17,66.0,66.01,100225.0,65.4772,65.4772,65.309,65.3189,100225.0
2023-06-22 15:30:00,66.02,66.15,65.95,66.15,162486.0,65.3288,65.4574,65.2595,65.4574,162486.0
2023-06-22 15:40:00,66.16,66.18,66.08,66.09,156404.0,65.4673,65.4871,65.3882,65.3981,156404.0
2023-06-22 15:50:00,66.1,66.28,66.09,66.27,437557.0,65.408,65.5861,65.3981,65.5762,437557.0
2023-06-23 09:30:00,65.35,65.64,65.1,65.17,537844.0,64.6658,64.9528,64.4184,64.4877,537844.0
2023-06-23 09:40:00,65.16,65.39,65.02,65.33,244327.0,64.4778,64.7054,64.3393,64.646,244327.0
2023-06-23 09:50:00,65.33,65.66,65.14,65.62,390642.0,64.646,64.9726,64.458,64.933,390642.0
2023-06-23 10:00:00,65.62,65.84,65.55,65.83,245425.0,64.933,65.1507,64.8637,65.1408,245425.0
2023-06-23 10:10:00,65.83,65.96,65.7,65.79,203059.0,65.1408,65.2694,65.0122,65.1012,203059.0
2023-06-23 10:20:00,65.8,65.81,65.53,65.67,155853.0,65.1111,65.121,64.8439,64.9825,155853.0
2023-06-23 10:30:00,65.68,65.88,65.67,65.88,180494.0,64.9924,65.1903,64.9825,65.1903,180494.0
2023-06-23 10:40:00,65.88,65.93,65.6,65.62,193527.0,65.1903,65.2398,64.9132,64.933,193527.0
2023-06-23 10:50:00,65.61,65.93,65.6,65.7,259217.0,64.9231,65.2398,64.9132,65.0122,259217.0
2023-06-23 11:00:00,65.7,65.72,65.49,65.49,148589.0,65.0122,65.032,64.8044,64.8044,148589.0
2023-06-23 11:10:00,65.48,65.5,65.31,65.34,115376.0,64.7945,64.8143,64.6262,64.6559,115376.0
2023-06-23 11:20:00,65.33,65.41,65.2,65.25,154763.0,64.646,64.7252,64.5174,64.5669,154763.0
2023-06-23 11:30:00,65.25,65.42,65.25,65.37,92007.0,64.5669,64.7351,64.5669,64.6856,92007.0
2023-06-23 11:40:00,65.39,65.54,65.34,65.35,87510.0,64.7054,64.8538,64.6559,64.6658,87510.0
2023-06-23 11:50:00,65.34,65.41,65.25,65.28,74088.0,64.6559,64.7252,64.5669,64.5966,74088.0
2023-06-23 12:00:00,65.28,65.37,65.22,65.27,89986.0,64.5966,64.6856,64.5372,64.5867,89986.0
2023-06-23 12:10:00,65.27,65.44,65.26,65.43,82231.0,64.5867,64.7549,64.5768,64.745,82231.0
2023-06-23 12:20:00,65.42,65.45,65.3,65.43,85400.0,64.7351,64.7648,64.6163,64.745,85400.0
2023-06-23 12:30:00,65.44,65.49,65.33,65.41,68140.0,64.7549,64.8044,64.646,64.7252,68140.0
2023-06-23 12:40:00,65.41,65.45,65.33,65.34,49487.0,64.7252,64.7648,64.646,64.6559,49487.0
2023-06-23 12:50:00,65.34,65.44,65.33,65.36,67173.0,64.6559,64.7549,64.646,64.6757,67173.0
2023-06-23 13:00:00,65.36,65.42,65.21,65.33,79525.0,64.6757,64.7351,64.5273,64.646,79525.0
2023-06-23 13:10:00,65.33,65.49,65.31,65.48,78150.0,64.646,64.8044,64.6262,64.7945,78150.0
2023-06-23 13:20:00,65.48,65.58,65.46,65.48,63296.0,64.7945,64.8934,64.7747,64.7945,63296.0
2023-06-23 13:30:00,65.48,65.54,65.39,65.44,92885.0,64.7945,64.8538,64.7054,64.7549,92885.0
2023-06-23 13:40:00,65.44,65.46,65.24,65.28,94011.0,64.7549,64.7747,64.557,64.5966,94011.0
2023-06-23 13:50:00,65.27,65.39,65.26,65.33,102703.0,64.5867,64.7054,64.5768,64.646,102703.0
2023-06-23 14:00:00,65.32,65.42,65.31,65.37,76319.0,64.6361,64.7351,64.6262,64.6856,76319.0
2023-06-23 14:10:00,65.36,65.36,65.22,65.27,105438.0,64.6757,64.6757,64.5372,64.5867,105438.0
2023-06-23 14:20:00,65.27,65.28,65.13,65.17,99952.0,64.5867,64.5966,64.4481,64.4877,99952.0
2023-06-23 14:30:00,65.17,65.24,65.1,65.11,125003.0,64.4877,64.557,64.4184,64.4283,125003.0
2023-06-23 14:40:00,65.1,65.19,64.98,65.02,201002.0,64.4184,64.5075,64.2997,64.3393,201002.0
2023-06-23 14:50:00,65.03,65.06,64.95,64.96,132229.0,64.3492,64.3789,64.27,64.2799,132229.0
2023-06-23 15:00:00,64.95,65.0,64.84,64.99,202730.0,64.27,64.3195,64.1612,64.3096,202730.0
2023-06-23 15:10:00,64.99,65.18,64.99,65.16,162931.0,64.3096,64.4976,64.3096,64.4778,162931.0
2023-06-23 15:20:00,65.17,65.25,65.08,65.25,146041.0,64.4877,64.5669,64.3987,64.5669,146041.0
2023-06-23 15:30:00,65.25,65.45,65.24,65.42,272503.0,64.5669,64.7648,64.557,64.7351,272503.0
2023-06-23 15:40:00,65.43,65.46,65.32,65.35,252311.0,64.745,64.7747,64.6361,64.6658,252311.0
2023-06-23 15:50:00,65.35,65.43,65.19,65.23,803663.0,64.6658,64.745,64.5075,64.5471,803663.0
2023-06-26 09:30:00,65.63,66.68,65.63,66.34,768649.0,64.9429,65.9819,64.9429,65.6455,768649.0
2023-06-26 09:40:00,66.33,66.5,66.02,66.06,1082395.0,65.6356,65.8038,65.3288,65.3684,1082395.0
2023-06-26 09:50:00,66.07,66.38,65.95,66.34,533014.0,65.3783,65.685,65.2595,65.6455,533014.0
2023-06-26 10:00:00,66.34,66.48,66.18,66.4,387814.0,65.6455,65.784,65.4871,65.7048,387814.0
2023-06-26 10:10:00,66.4,66.7,66.19,66.5,311397.0,65.7048,66.0017,65.497,65.8038,311397.0
2023-06-26 10:20:00,66.5,66.67,66.42,66.59,275489.0,65.8038,65.972,65.7246,65.8928,275489.0
2023-06-26 10:30:00,66.59,66.59,66.12,66.13,273129.0,65.8928,65.8928,65.4278,65.4377,273129.0
2023-06-26 10:40:00,66.12,66.12,65.87,66.06,341595.0,65.4278,65.4278,65.1804,65.3684,341595.0
2023-06-26 10:50:00,66.06,66.1,65.82,66.0,243458.0,65.3684,65.408,65.1309,65.309,243458.0
2023-06-26 11:00:00,65.99,65.99,65.74,65.9,215101.0,65.2991,65.2991,65.0517,65.2101,215101.0
2023-06-26 11:10:00,65.9,65.95,65.71,65.85,129630.0,65.2101,65.2595,65.0221,65.1606,129630.0
2023-06-26 11:20:00,65.83,65.87,65.66,65.67,173841.0,65.1408,65.1804,64.9726,64.9825,173841.0
2023-06-26 11:30:00,65.67,65.93,65.66,65.9,166917.0,64.9825,65.2398,64.9726,65.2101,166917.0
2023-06-26 11:40:00,65.9,66.1,65.82,66.02,213609.0,65.2101,65.408,65.1309,65.3288,213609.0
2023-06-26 11:50:00,66.02,66.12,65.89,66.1,159018.0,65.3288,65.4278,65.2002,65.408,159018.0
2023-06-26 12:00:00,66.11,66.11,65.68,65.68,147698.0,65.4179,65.4179,64.9924,64.9924,147698.0
2023-06-26 12:10:00,65.68,65.99,65.6,65.84,146154.0,64.9924,65.2991,64.9132,65.1507,146154.0
2023-06-26 12:20:00,65.86,66.04,65.7,65.97,190470.0,65.1705,65.3486,65.0122,65.2793,190470.0
2023-06-26 12:30:00,65.97,66.04,65.85,66.0,108258.0,65.2793,65.3486,65.1606,65.309,108258.0
2023-06-26 12:40:00,65.99,65.99,65.77,65.9,114587.0,65.2991,65.2991,65.0814,65.2101,114587.0
2023-06-26 12:50:00,65.9,65.98,65.81,65.98,106584.0,65.2101,65.2892,65.121,65.2892,106584.0
2023-06-26 13:00:00,65.99,66.09,65.95,66.03,189273.0,65.2991,65.3981,65.2595,65.3387,189273.0
2023-06-26 13:10:00,66.03,66.07,65.94,66.06,171102.0,65.3387,65.3783,65.2496,65.3684,171102.0
2023-06-26 13:20:00,66.05,66.06,65.81,66.03,127710.0,65.3585,65.3684,65.121,65.3387,127710.0
2023-06-26 13:30:00,66.02,66.02,65.86,65.95,78404.0,65.3288,65.3288,65.1705,65.2595,78404.0
2023-06-26 13:40:00,65.96,65.99,65.85,65.92,85838.0,65.2694,65.2991,65.1606,65.2299,85838.0
2023-06-26 13:50:00,65.92,65.92,65.68,65.77,94170.0,65.2299,65.2299,64.9924,65.0814,94170.0
2023-06-26 14:00:00,65.77,65.85,65.71,65.76,95176.0,65.0814,65.1606,65.0221,65.0715,95176.0
2023-06-26 14:10:00,65.76,65.79,65.66,65.67,115764.0,65.0715,65.1012,64.9726,64.9825,115764.0
2023-06-26 14:20:00,65.66,65.73,65.56,65.67,150185.0,64.9726,65.0418,64.8736,64.9825,150185.0
2023-06-26 14:30:00,65.66,65.82,65.64,65.81,177027.0,64.9726,65.1309,64.9528,65.121,177027.0
2023-06-26 14:40:00,65.81,65.91,65.78,65.9,115909.0,65.121,65.22,65.0913,65.2101,115909.0
2023-06-26 14:50:00,65.9,65.92,65.81,65.89,129353.0,65.2101,65.2299,65.121,65.2002,129353.0
2023-06-26 15:00:00,65.89,66.02,65.83,65.93,214149.0,65.2002,65.3288,65.1408,65.2398,214149.0
2023-06-26 15:10:00,65.94,66.01,65.85,65.93,131030.0,65.2496,65.3189,65.1606,65.2398,131030.0
2023-06-26 15:20:00,65.92,65.95,65.82,65.83,210408.0,65.2299,65.2595,65.1309,65.1408,210408.0
2023-06-26 15:30:00,65.82,65.9,65.77,65.83,257435.0,65.1309,65.2101,65.0814,65.1408,257435.0
2023-06-26 15:40:00,65.84,65.87,65.54,65.63,368578.0,65.1507,65.1804,64.8538,64.9429,368578.0
2023-06-26 15:50:00,65.62,65.69,65.41,65.45,1090493.0,64.933,65.0023,64.7252,64.7648,1090493.0
2023-06-27 09:30:00,65.27,65.28,63.87,63.89,988323.0,64.5867,64.5966,63.2013,63.2211,988323.0
2023-06-27 09:40:00,63.89,64.45,63.79,64.44,573161.0,63.2211,63.7752,63.1222,63.7654,573161.0
2023-06-27 09:50:00,64.43,64.72,64.29,64.72,501780.0,63.7555,64.0424,63.6169,64.0424,501780.0
2023-06-27 10:00:00,64.7,64.85,64.59,64.71,416822.0,64.0226,64.1711,63.9138,64.0325,416822.0
2023-06-27 10:10:00,64.7,64.81,64.55,64.75,349943.0,64.0226,64.1315,63.8742,64.0721,349943.0
2023-06-27 10:20:00,64.73,64.85,64.7,64.79,290743.0,64.0523,64.1711,64.0226,64.1117,290743.0
2023-06-27 10:30:00,64.79,64.95,64.76,64.9,315567.0,64.1117,64.27,64.082,64.2205,315567.0
2023-06-27 10:40:00,64.91,65.34,64.86,65.3,287496.0,64.2304,64.6559,64.181,64.6163,287496.0
2023-06-27 10:50:00,65.3,65.64,65.29,65.61,372573.0,64.6163,64.9528,64.6065,64.9231,372573.0
2023-06-27 11:00:00,65.61,65.68,65.27,65.52,236108.0,64.9231,64.9924,64.5867,64.834,236108.0
2023-06-27 11:10:00,65.51,65.51,65.22,65.25,336250.0,64.8241,64.8241,64.5372,64.5669,336250.0
2023-06-27 11:20:00,65.25,65.38,65.23,65.3,392550.0,64.5669,64.6955,64.5471,64.6163,392550.0
2023-06-27 11:30:00,65.3,65.34,65.16,65.23,363818.0,64.6163,64.6559,64.4778,64.5471,363818.0
2023-06-27 11:40:00,65.24,65.38,65.1,65.36,210349.0,64.557,64.6955,64.4184,64.6757,210349.0
2023-06-27 11:50:00,65.37,65.67,65.37,65.64,187069.0,64.6856,64.9825,64.6856,64.9528,187069.0
2023-06-27 12:00:00,65.64,65.8,65.58,65.79,321750.0,64.9528,65.1111,64.8934,65.1012,321750.0
2023-06-27 12:10:00,65.79,65.81,65.66,65.7,257421.0,65.1012,65.121,64.9726,65.0122,257421.0
2023-06-27 12:20:00,65.71,65.95,65.67,65.95,198405.0,65.0221,65.2595,64.9825,65.2595,198405.0
2023-06-27 12:30:00,65.95,65.95,65.81,65.93,201485.0,65.2595,65.2595,65.121,65.2398,201485.0
2023-06-27 12:40:00,65.93,66.11,65.77,66.03,235167.0,65.2398,65.4179,65.0814,65.3387,235167.0
2023-06-27 12:50:00,66.04,66.05,65.73,65.88,205364.0,65.3486,65.3585,65.0418,65.1903,205364.0
2023-06-27 13:00:00,65.88,66.05,65.79,65.92,139383.0,65.1903,65.3585,65.1012,65.2299,139383.0
2023-06-27 13:10:00,65.92,66.15,65.9,66.14,127472.0,65.2299,65.4574,65.2101,65.4476,127472.0
2023-06-27 13:20:00,66.14,66.41,66.14,66.28,333648.0,65.4476,65.7147,65.4476,65.5861,333648.0
2023-06-27 13:30:00,66.29,66.39,66.22,66.32,114127.0,65.596,65.6949,65.5267,65.6257,114127.0
2023-06-27 13:40:00,66.32,66.37,66.17,66.19,240066.0,65.6257,65.6751,65.4772,65.497,240066.0
2023-06-27 13:50:00,66.19,66.32,66.18,66.25,242823.0,65.497,65.6257,65.4871,65.5564,242823.0
2023-06-27 14:00:00,66.25,66.27,66.05,66.07,192797.0,65.5564,65.5762,65.3585,65.3783,192797.0
2023-06-27 14:10:00,66.06,66.24,66.06,66.19,165025.0,65.3684,65.5465,65.3684,65.497,165025.0
2023-06-27 14:20:00,66.18,66.21,66.15,66.16,144491.0,65.4871,65.5168,65.4574,65.4673,144491.0
2023-06-27 14:30:00,66.17,66.28,66.14,66.17,249309.0,65.4772,65.5861,65.4476,65.4772,249309.0
2023-06-27 14:40:00,66.17,66.48,66.16,66.47,157167.0,65.4772,65.784,65.4673,65.7741,157167.0
2023-06-27 14:50:00,66.47,66.48,66.32,66.35,121865.0,65.7741,65.784,65.6257,65.6554,121865.0
2023-06-27 15:00:00,66.36,66.56,66.36,66.45,253998.0,65.6652,65.8632,65.6652,65.7543,253998.0
2023-06-27 15:10:00,66.45,66.57,66.36,66.56,295289.0,65.7543,65.8731,65.6652,65.8632,295289.0
2023-06-27 15:20:00,66.56,66.75,66.52,66.7,343814.0,65.8632,66.0512,65.8236,66.0017,343814.0
2023-06-27 15:30:00,66.7,66.71,66.55,66.58,279300.0,66.0017,66.0116,65.8533,65.8829,279300.0
2023-06-27 15:40:00,66.58,66.75,66.47,66.73,404079.0,65.8829,66.0512,65.7741,66.0314,404079.0
2023-06-27 15:50:00,66.73,66.84,66.59,66.78,1099996.0,66.0314,66.1402,65.8928,66.0809,1099996.0
2023-06-28 09:30:00,65.65,66.14,65.39,65.81,635300.0,64.9627,65.4476,64.7054,65.121,635300.0
2023-06-28 09:40:00,65.81,66.27,65.67,65.97,444413.0,65.121,65.5762,64.9825,65.2793,444413.0
2023-06-28 09:50:00,65.96,66.19,65.83,66.17,332856.0,65.2694,65.497,65.1408,65.4772,332856.0
2023-06-28 10:00:00,66.18,66.47,66.03,66.32,642105.0,65.4871,65.7741,65.3387,65.6257,642105.0
2023-06-28 10:10:00,66.32,66.48,66.0,66.48,402456.0,65.6257,65.784,65.309,65.784,402456.0
2023-06-28 10:20:00,66.49,66.74,66.49,66.68,450271.0,65.7939,66.0413,65.7939,65.9819,450271.0
2023-06-28 10:30:00,66.69,67.05,66.64,66.92,568866.0,65.9918,66.348,65.9423,66.2194,568866.0
2023-06-28 10:40:00,66.93,67.52,66.92,67.45,922321.0,66.2293,66.8131,66.2194,66.7438,922321.0
2023-06-28 10:50:00,67.45,67.73,67.26,67.37,730540.0,66.7438,67.0209,66.5558,66.6647,730540.0
2023-06-28 11:00:00,67.36,67.7,67.34,67.52,336133.0,66.6548,66.9912,66.635,66.8131,336133.0
2023-06-28 11:10:00,67.51,67.56,66.82,67.02,571431.0,66.8032,66.8527,66.1204,66.3183,571431.0
2023-06-28 11:20:00,67.02,67.07,66.74,66.97,248530.0,66.3183,66.3678,66.0413,66.2689,248530.0
2023-06-28 11:30:00,66.96,67.15,66.84,67.03,255602.0,66.259,66.447,66.1402,66.3282,255602.0
2023-06-28 11:40:00,67.03,67.13,66.96,67.0,168360.0,66.3282,66.4272,66.259,66.2985,168360.0
2023-06-28 11:50:00,66.98,67.03,66.9,66.98,136831.0,66.2788,66.3282,66.1996,66.2788,136831.0
2023-06-28 12:00:00,66.98,67.09,66.88,66.99,204880.0,66.2788,66.3876,66.1798,66.2887,204880.0
2023-06-28 12:10:00,66.99,67.36,66.99,67.36,211934.0,66.2887,66.6548,66.2887,66.6548,211934.0
2023-06-28 12:20:00,67.36,67.36,66.98,67.03,242899.0,66.6548,66.6548,66.2788,66.3282,242899.0
2023-06-28 12:30:00,67.03,67.04,66.81,66.85,280760.0,66.3282,66.3381,66.1105,66.1501,280760.0
2023-06-28 12:40:00,66.84,66.9,66.6,66.62,215747.0,66.1402,66.1996,65.9027,65.9225,215747.0
2023-06-28 12:50:00,66.62,66.7,66.44,66.56,276231.0,65.9225,66.0017,65.7444,65.8632,276231.0
2023-06-28 13:00:00,66.55,66.61,66.45,66.54,216749.0,65.8533,65.9126,65.7543,65.8434,216749.0
2023-06-28 13:10:00,66.54,66.76,66.49,66.69,200046.0,65.8434,66.0611,65.7939,65.9918,200046.0
2023-06-28 13:20:00,66.69,66.89,66.66,66.89,183544.0,65.9918,66.1897,65.9621,66.1897,183544.0
2023-06-28 13:30:00,66.9,66.96,66.82,66.85,162438.0,66.1996,66.259,66.1204,66.1501,162438.0
2023-06-28 13:40:00,66.84,67.0,66.79,66.83,244000.0,66.1402,66.2985,66.0907,66.1303,244000.0
2023-06-28 13:50:00,66.82,66.97,66.79,66.89,152754.0,66.1204,66.2689,66.0907,66.1897,152754.0
2023-06-28 14:00:00,66.9,67.0,66.83,66.84,240397.0,66.1996,66.2985,66.1303,66.1402,240397.0
2023-06-28 14:10:00,66.84,67.01,66.83,66.97,359757.0,66.1402,66.3084,66.1303,66.2689,359757.0
2023-06-28 14:20:00,66.97,67.13,66.95,66.99,274568.0,66.2689,66.4272,66.2491,66.2887,274568.0
2023-06-28 14:30:00,67.0,67.0,66.85,66.9,174758.0,66.2985,66.2985,66.1501,66.1996,174758.0
2023-06-28 14:40:00,66.9,67.01,66.84,66.98,219040.0,66.1996,66.3084,66.1402,66.2788,219040.0
2023-06-28 14:50:00,66.98,67.22,66.97,67.02,323335.0,66.2788,66.5162,66.2689,66.3183,323335.0
2023-06-28 15:00:00,67.03,67.08,66.71,66.84,389415.0,66.3282,66.3777,66.0116,66.1402,389415.0
2023-06-28 15:10:00,66.85,67.02,66.83,67.0,334980.0,66.1501,66.3183,66.1303,66.2985,334980.0
2023-06-28 15:20:00,66.99,67.01,66.67,66.71,603037.0,66.2887,66.3084,65.972,66.0116,603037.0
2023-06-28 15:30:00,66.72,66.76,66.54,66.76,522049.0,66.0215,66.0611,65.8434,66.0611,522049.0
2023-06-28 15:40:00,66.76,67.15,66.76,67.0,777889.0,66.0611,66.447,66.0611,66.2985,777889.0
2023-06-28 15:50:00,67.01,67.18,66.91,67.11,1776033.0,66.3084,66.4767,66.2095,66.4074,1776033.0
2023-06-29 09:30:00,67.86,67.95,64.59,65.24,4463067.0,67.1495,67.2386,63.9138,64.557,4463067.0
2023-06-29 09:40:00,65.24,65.29,64.04,64.35,3220044.0,64.557,64.6065,63.3695,63.6763,3220044.0
2023-06-29 09:50:00,64.37,64.64,63.55,63.75,3106131.0,63.6961,63.9633,62.8847,63.0826,3106131.0
2023-06-29 10:00:00,63.75,64.21,63.66,63.93,2936278.0,63.0826,63.5378,62.9935,63.2607,2936278.0
2023-06-29 10:10:00,63.92,64.24,63.72,64.13,1667981.0,63.2508,63.5674,63.0529,63.4586,1667981.0
2023-06-29 10:20:00,64.12,64.37,63.84,64.24,1418970.0,63.4487,63.6961,63.1716,63.5674,1418970.0
2023-06-29 10:30:00,64.24,64.34,63.97,64.02,1020480.0,63.5674,63.6664,63.3003,63.3497,1020480.0
2023-06-29 10:40:00,64.02,64.36,63.89,64.03,1029326.0,63.3497,63.6862,63.2211,63.3596,1029326.0
2023-06-29 10:50:00,64.05,64.36,63.94,64.28,1302311.0,63.3794,63.6862,63.2706,63.607,1302311.0
2023-06-29 11:00:00,64.29,64.54,64.2,64.28,1376802.0,63.6169,63.8643,63.5279,63.607,1376802.0
2023-06-29 11:10:00,64.28,64.59,64.12,64.56,906453.0,63.607,63.9138,63.4487,63.8841,906453.0
2023-06-29 11:20:00,64.56,64.99,64.5,64.92,1295166.0,63.8841,64.3096,63.8247,64.2403,1295166.0
2023-06-29 11:30:00,64.92,65.02,64.54,64.62,953165.0,64.2403,64.3393,63.8643,63.9435,953165.0
2023-06-29 11:40:00,64.62,64.91,64.55,64.78,575422.0,63.9435,64.2304,63.8742,64.1018,575422.0
2023-06-29 11:50:00,64.77,65.09,64.75,65.09,1472695.0,64.0919,64.4085,64.0721,64.4085,1472695.0
2023-06-29 12:00:00,65.08,65.09,64.72,64.83,655919.0,64.3987,64.4085,64.0424,64.1513,655919.0
2023-06-29 12:10:00,64.82,64.92,64.74,64.74,563395.0,64.1414,64.2403,64.0622,64.0622,563395.0
2023-06-29 12:20:00,64.74,64.8,64.35,64.5,947107.0,64.0622,64.1216,63.6763,63.8247,947107.0
2023-06-29 12:30:00,64.49,64.83,64.39,64.72,635296.0,63.8148,64.1513,63.7159,64.0424,635296.0
2023-06-29 12:40:00,64.71,65.05,64.69,64.93,619594.0,64.0325,64.369,64.0127,64.2502,619594.0
2023-06-29 12:50:00,64.94,65.15,64.84,64.89,735344.0,64.2601,64.4679,64.1612,64.2106,735344.0
2023-06-29 13:00:00,64.87,64.87,64.52,64.58,418935.0,64.1908,64.1908,63.8445,63.9039,418935.0
2023-06-29 13:10:00,64.57,64.59,64.23,64.28,901730.0,63.894,63.9138,63.5575,63.607,901730.0
2023-06-29 13:20:00,64.28,64.41,64.24,64.27,434538.0,63.607,63.7357,63.5674,63.5971,434538.0
2023-06-29 13:30:00,64.27,64.43,64.22,64.37,391565.0,63.5971,63.7555,63.5477,63.6961,391565.0
2023-06-29 13:40:00,64.37,64.4,64.22,64.36,338122.0,63.6961,63.7258,63.5477,63.6862,338122.0
2023-06-29 13:50:00,64.37,64.41,64.18,64.26,399272.0,63.6961,63.7357,63.5081,63.5872,399272.0
2023-06-29 14:00:00,64.25,64.26,64.07,64.17,371051.0,63.5773,63.5872,63.3992,63.4982,371051.0
2023-06-29 14:10:00,64.18,64.29,64.16,64.23,302032.0,63.5081,63.6169,63.4883,63.5575,302032.0
2023-06-29 14:20:00,64.23,64.5,64.22,64.39,482944.0,63.5575,63.8247,63.5477,63.7159,482944.0
2023-06-29 14:30:00,64.39,64.51,64.28,64.51,331020.0,63.7159,63.8346,63.607,63.8346,331020.0
2023-06-29 14:40:00,64.51,64.51,64.25,64.34,287418.0,63.8346,63.8346,63.5773,63.6664,287418.0
2023-06-29 14:50:00,64.34,64.51,64.29,64.43,347559.0,63.6664,63.8346,63.6169,63.7555,347559.0
2023-06-29 15:00:00,64.44,64.45,64.34,64.38,183357.0,63.7654,63.7752,63.6664,63.706,183357.0
2023-06-29 15:10:00,64.37,64.44,64.34,64.36,215813.0,63.6961,63.7654,63.6664,63.6862,215813.0
2023-06-29 15:20:00,64.35,64.42,64.34,64.34,313367.0,63.6763,63.7456,63.6664,63.6664,313367.0
2023-06-29 15:30:00,64.34,64.44,64.32,64.41,472951.0,63.6664,63.7654,63.6466,63.7357,472951.0
2023-06-29 15:40:00,64.41,64.53,64.34,64.47,559122.0,63.7357,63.8544,63.6664,63.795,559122.0
2023-06-29 15:50:00,64.47,64.61,64.34,64.35,1893776.0,63.795,63.9336,63.6664,63.6763,1893776.0
2023-06-30 09:30:00,64.48,65.1,63.82,64.52,1920906.0,63.8049,64.4184,63.1518,63.8445,1920906.0
2023-06-30 09:40:00,64.51,64.89,64.22,64.6,894873.0,63.8346,64.2106,63.5477,63.9237,894873.0
2023-06-30 09:50:00,64.61,64.74,64.39,64.4,507433.0,63.9336,64.0622,63.7159,63.7258,507433.0
2023-06-30 10:00:00,64.42,64.58,64.23,64.26,774603.0,63.7456,63.9039,63.5575,63.5872,774603.0
2023-06-30 10:10:00,64.25,64.28,63.75,63.98,973978.0,63.5773,63.607,63.0826,63.3102,973978.0
2023-06-30 10:20:00,63.99,64.03,63.71,63.83,857190.0,63.3201,63.3596,63.043,63.1617,857190.0
2023-06-30 10:30:00,63.83,64.02,63.59,63.83,1093354.0,63.1617,63.3497,62.9243,63.1617,1093354.0
2023-06-30 10:40:00,63.84,63.87,63.33,63.38,1148869.0,63.1716,63.2013,62.667,62.7164,1148869.0
2023-06-30 10:50:00,63.38,63.58,63.3,63.4,725263.0,62.7164,62.9144,62.6373,62.7362,725263.0
2023-06-30 11:00:00,63.4,63.47,63.24,63.41,752995.0,62.7362,62.8055,62.5779,62.7461,752995.0
2023-06-30 11:10:00,63.39,63.46,63.24,63.27,664639.0,62.7263,62.7956,62.5779,62.6076,664639.0
2023-06-30 11:20:00,63.27,63.35,63.05,63.24,902625.0,62.6076,62.6868,62.3899,62.5779,902625.0
2023-06-30 11:30:00,63.25,63.44,63.18,63.27,636671.0,62.5878,62.7758,62.5185,62.6076,636671.0
2023-06-30 11:40:00,63.27,63.45,63.14,63.16,586892.0,62.6076,62.7857,62.479,62.4988,586892.0
2023-06-30 11:50:00,63.17,63.18,62.93,62.98,907588.0,62.5086,62.5185,62.2712,62.3206,907588.0
2023-06-30 12:00:00,62.99,63.1,62.9,62.99,640254.0,62.3305,62.4394,62.2415,62.3305,640254.0
2023-06-30 12:10:00,63.0,63.3,62.98,63.26,630202.0,62.3404,62.6373,62.3206,62.5977,630202.0
2023-06-30 12:20:00,63.26,63.63,63.26,63.63,636271.0,62.5977,62.9638,62.5977,62.9638,636271.0
2023-06-30 12:30:00,63.62,63.65,63.46,63.46,338387.0,62.9539,62.9836,62.7956,62.7956,338387.0
2023-06-30 12:40:00,63.47,63.62,63.46,63.51,287178.0,62.8055,62.9539,62.7956,62.8451,287178.0
2023-06-30 12:50:00,63.51,63.55,63.44,63.49,261912.0,62.8451,62.8847,62.7758,62.8253,261912.0
2023-06-30 13:00:00,63.48,63.64,63.43,63.59,257739.0,62.8154,62.9737,62.7659,62.9243,257739.0
2023-06-30 13:10:00,63.6,63.76,63.54,63.72,514832.0,62.9341,63.0925,62.8748,63.0529,514832.0
2023-06-30 13:20:00,63.72,63.79,63.6,63.63,391642.0,63.0529,63.1222,62.9341,62.9638,391642.0
2023-06-30 13:30:00,63.62,63.76,63.53,63.55,395309.0,62.9539,63.0925,62.8649,62.8847,395309.0
2023-06-30 13:40:00,63.55,63.64,63.39,63.54,333420.0,62.8847,62.9737,62.7263,62.8748,333420.0
2023-06-30 13:50:00,63.53,63.64,63.47,63.54,265032.0,62.8649,62.9737,62.8055,62.8748,265032.0
2023-06-30 14:00:00,63.55,63.64,63.5,63.58,205001.0,62.8847,62.9737,62.8352,62.9144,205001.0
2023-06-30 14:10:00,63.58,63.58,63.33,63.46,356131.0,62.9144,62.9144,62.667,62.7956,356131.0
2023-06-30 14:20:00,63.45,63.57,63.45,63.5,295283.0,62.7857,62.9045,62.7857,62.8352,295283.0
2023-06-30 14:30:00,63.5,63.5,63.35,63.4,246448.0,62.8352,62.8352,62.6868,62.7362,246448.0
2023-06-30 14:40:00,63.4,63.4,63.25,63.28,425030.0,62.7362,62.7362,62.5878,62.6175,425030.0
2023-06-30 14:50:00,63.28,63.41,63.2,63.24,326779.0,62.6175,62.7461,62.5383,62.5779,326779.0
2023-06-30 15:00:00,63.24,63.31,63.12,63.29,346565.0,62.5779,62.6472,62.4592,62.6274,346565.0
2023-06-30 15:10:00,63.3,63.3,63.13,63.21,510130.0,62.6373,62.6373,62.4691,62.5482,510130.0
2023-06-30 15:20:00,63.21,63.26,63.15,63.2,295926.0,62.5482,62.5977,62.4889,62.5383,295926.0
2023-06-30 15:30:00,63.2,63.24,63.12,63.23,445682.0,62.5383,62.5779,62.4592,62.568,445682.0
2023-06-30 15:40:00,63.23,63.37,63.15,63.19,643922.0,62.568,62.7066,62.4889,62.5284,643922.0
2023-06-30 15:50:00,63.2,63.35,63.04,63.1,1991025.0,62.5383,62.6868,62.38,62.4394,1991025.0
2023-07-03 09:30:00,63.39,64.32,63.39,64.01,1267789.0,62.7263,63.6466,62.7263,63.3399,1267789.0
2023-07-03 09:40:00,64.0,64.1,63.81,63.94,480869.0,63.33,63.4289,63.1419,63.2706,480869.0
2023-07-03 09:50:00,63.93,64.01,63.72,63.78,366299.0,63.2607,63.3399,63.0529,63.1123,366299.0
2023-07-03 10:00:00,63.8,63.91,63.66,63.82,420278.0,63.1321,63.2409,62.9935,63.1518,420278.0
2023-07-03 10:10:00,63.81,63.91,63.61,63.67,318821.0,63.1419,63.2409,62.944,63.0034,318821.0
2023-07-03 10:20:00,63.68,63.92,63.68,63.8,196584.0,63.0133,63.2508,63.0133,63.1321,196584.0
2023-07-03 10:30:00,63.81,63.91,63.61,63.67,262132.0,63.1419,63.2409,62.944,63.0034,262132.0
2023-07-03 10:40:00,63.67,63.75,63.57,63.57,251210.0,63.0034,63.0826,62.9045,62.9045,251210.0
2023-07-03 10:50:00,63.57,63.6,63.25,63.37,550666.0,62.9045,62.9341,62.5878,62.7066,550666.0
2023-07-03 11:00:00,63.38,63.65,63.36,63.44,286579.0,62.7164,62.9836,62.6967,62.7758,286579.0
2023-07-03 11:10:00,63.44,63.53,63.36,63.51,257950.0,62.7758,62.8649,62.6967,62.8451,257950.0
2023-07-03 11:20:00,63.51,63.59,63.4,63.51,237382.0,62.8451,62.9243,62.7362,62.8451,237382.0
2023-07-03 11:30:00,63.52,63.65,63.5,63.61,280685.0,62.855,62.9836,62.8352,62.944,280685.0
2023-07-03 11:40:00,63.6,63.85,63.58,63.79,222863.0,62.9341,63.1815,62.9144,63.1222,222863.0
2023-07-03 11:50:00,63.79,63.87,63.72,63.86,190988.0,63.1222,63.2013,63.0529,63.1914,190988.0
2023-07-03 12:00:00,63.85,63.97,63.79,63.81,252660.0,63.1815,63.3003,63.1222,63.1419,252660.0
2023-07-03 12:10:00,63.8,63.83,63.69,63.72,173472.0,63.1321,63.1617,63.0232,63.0529,173472.0
2023-07-03 12:20:00,63.72,63.8,63.64,63.7,289686.0,63.0529,63.1321,62.9737,63.0331,289686.0
2023-07-03 12:30:00,63.69,63.74,63.63,63.68,258056.0,63.0232,63.0727,62.9638,63.0133,258056.0
2023-07-03 12:40:00,63.68,63.72,63.58,63.65,240898.0,63.0133,63.0529,62.9144,62.9836,240898.0
2023-07-03 12:50:00,63.65,63.94,63.62,63.91,839275.0,62.9836,63.2706,62.9539,63.2409,839275.0
2023-07-05 09:30:00,63.43,63.75,63.21,63.22,803580.0,62.7659,63.0826,62.5482,62.5581,803580.0
2023-07-05 09:40:00,63.21,63.46,63.06,63.22,711529.0,62.5482,62.7956,62.3998,62.5581,711529.0
2023-07-05 09:50:00,63.23,63.26,62.88,63.05,486780.0,62.568,62.5977,62.2217,62.3899,486780.0
2023-07-05 10:00:00,63.05,63.1,62.89,63.01,403056.0,62.3899,62.4394,62.2316,62.3503,403056.0
2023-07-05 10:10:00,63.01,63.03,62.89,62.94,364399.0,62.3503,62.3701,62.2316,62.2811,364399.0
2023-07-05 10:20:00,62.93,62.97,62.74,62.77,549456.0,62.2712,62.3107,62.0831,62.1128,549456.0
2023-07-05 10:30:00,62.77,62.8,62.48,62.55,583357.0,62.1128,62.1425,61.8259,61.8951,583357.0
2023-07-05 10:40:00,62.56,62.6,62.38,62.52,451704.0,61.905,61.9446,61.7269,61.8655,451704.0
2023-07-05 10:50:00,62.53,62.78,62.48,62.71,352157.0,61.8753,62.1227,61.8259,62.0535,352157.0
2023-07-05 11:00:00,62.7,62.7,62.49,62.61,296728.0,62.0436,62.0436,61.8358,61.9545,296728.0
2023-07-05 11:10:00,62.61,62.7,62.46,62.49,282535.0,61.9545,62.0436,61.8061,61.8358,282535.0
2023-07-05 11:20:00,62.5,62.6,62.43,62.48,244762.0,61.8457,61.9446,61.7764,61.8259,244762.0
2023-07-05 11:30:00,62.48,62.68,62.47,62.54,199724.0,61.8259,62.0238,61.816,61.8852,199724.0
2023-07-05 11:40:00,62.54,62.6,62.48,62.51,123006.0,61.8852,61.9446,61.8259,61.8556,123006.0
2023-07-05 11:50:00,62.51,62.53,62.35,62.47,268445.0,61.8556,61.8753,61.6972,61.816,268445.0
2023-07-05 12:00:00,62.46,62.68,62.33,62.65,302336.0,61.8061,62.0238,61.6774,61.9941,302336.0
2023-07-05 12:10:00,62.65,62.74,62.61,62.61,191127.0,61.9941,62.0831,61.9545,61.9545,191127.0
2023-07-05 12:20:00,62.6,62.66,62.49,62.49,197133.0,61.9446,62.004,61.8358,61.8358,197133.0
2023-07-05 12:30:00,62.5,62.51,62.43,62.48,228565.0,61.8457,61.8556,61.7764,61.8259,228565.0
2023-07-05 12:40:00,62.48,62.5,62.23,62.25,236650.0,61.8259,61.8457,61.5785,61.5983,236650.0
2023-07-05 12:50:00,62.25,62.4,62.22,62.37,205872.0,61.5983,61.7467,61.5686,61.717,205872.0
2023-07-05 13:00:00,62.38,62.5,62.33,62.46,152000.0,61.7269,61.8457,61.6774,61.8061,152000.0
2023-07-05 13:10:00,62.46,62.48,62.27,62.34,161525.0,61.8061,61.8259,61.6181,61.6873,161525.0
2023-07-05 13:20:00,62.33,62.34,62.22,62.29,189010.0,61.6774,61.6873,61.5686,61.6379,189010.0
2023-07-05 13:30:00,62.29,62.34,62.16,62.23,214515.0,61.6379,61.6873,61.5092,61.5785,214515.0
2023-07-05 13:40:00,62.23,62.3,62.2,62.23,153886.0,61.5785,61.6478,61.5488,61.5785,153886.0
2023-07-05 13:50:00,62.23,62.24,62.14,62.15,232319.0,61.5785,61.5884,61.4894,61.4993,232319.0
2023-07-05 14:00:00,62.16,62.34,62.16,62.34,284549.0,61.5092,61.6873,61.5092,61.6873,284549.0
2023-07-05 14:10:00,62.35,62.37,62.13,62.14,244708.0,61.6972,61.717,61.4795,61.4894,244708.0
2023-07-05 14:20:00,62.14,62.3,62.09,62.23,190727.0,61.4894,61.6478,61.44,61.5785,190727.0
2023-07-05 14:30:00,62.23,62.27,62.18,62.24,232333.0,61.5785,61.6181,61.529,61.5884,232333.0
2023-07-05 14:40:00,62.24,62.34,62.23,62.32,241242.0,61.5884,61.6873,61.5785,61.6675,241242.0
2023-07-05 14:50:00,62.32,62.35,62.23,62.24,168508.0,61.6675,61.6972,61.5785,61.5884,168508.0
2023-07-05 15:00:00,62.23,62.25,62.11,62.15,251918.0,61.5785,61.5983,61.4597,61.4993,251918.0
2023-07-05 15:10:00,62.15,62.32,62.13,62.21,173344.0,61.4993,61.6675,61.4795,61.5587,173344.0
2023-07-05 15:20:00,62.21,62.28,62.14,62.28,213085.0,61.5587,61.628,61.4894,61.628,213085.0
2023-07-05 15:30:00,62.28,62.33,62.22,62.29,303636.0,61.628,61.6774,61.5686,61.6379,303636.0
2023-07-05 15:40:00,62.27,62.38,62.2,62.29,325887.0,61.6181,61.7269,61.5488,61.6379,325887.0
2023-07-05 15:50:00,62.29,62.3,62.02,62.06,1122192.0,61.6379,61.6478,61.3707,61.4103,1122192.0
2023-07-06 09:30:00,60.99,61.79,60.92,61.22,1287480.0,60.3515,61.1431,60.2822,60.5791,1287480.0
2023-07-06 09:40:00,61.21,61.33,60.82,60.97,629026.0,60.5692,60.6879,60.1833,60.3317,629026.0
2023-07-06 09:50:00,60.97,61.16,60.82,61.08,359605.0,60.3317,60.5197,60.1833,60.4405,359605.0
2023-07-06 10:00:00,61.09,61.36,60.98,61.29,338202.0,60.4504,60.7176,60.3416,60.6483,338202.0
2023-07-06 10:10:00,61.29,61.3,60.95,60.98,224866.0,60.6483,60.6582,60.3119,60.3416,224866.0
2023-07-06 10:20:00,60.95,61.13,60.89,61.0,207491.0,60.3119,60.49,60.2525,60.3614,207491.0
2023-07-06 10:30:00,60.99,61.04,60.88,60.95,202620.0,60.3515,60.4009,60.2426,60.3119,202620.0
2023-07-06 10:40:00,60.94,61.08,60.84,60.89,185540.0,60.302,60.4405,60.203,60.2525,185540.0
2023-07-06 10:50:00,60.88,60.95,60.78,60.79,194770.0,60.2426,60.3119,60.1437,60.1536,194770.0
2023-07-06 11:00:00,60.78,60.86,60.64,60.75,337690.0,60.1437,60.2228,60.0051,60.114,337690.0
2023-07-06 11:10:00,60.75,60.75,60.6,60.64,183668.0,60.114,60.114,59.9656,60.0051,183668.0
2023-07-06 11:20:00,60.63,60.72,60.5,60.7,280071.0,59.9952,60.0843,59.8666,60.0645,280071.0
2023-07-06 11:30:00,60.69,60.93,60.64,60.92,234149.0,60.0546,60.2921,60.0051,60.2822,234149.0
2023-07-06 11:40:00,60.92,61.08,60.88,60.93,226434.0,60.2822,60.4405,60.2426,60.2921,226434.0
2023-07-06 11:50:00,60.93,60.93,60.71,60.75,125593.0,60.2921,60.2921,60.0744,60.114,125593.0
2023-07-06 12:00:00,60.75,60.85,60.65,60.84,171337.0,60.114,60.2129,60.015,60.203,171337.0
2023-07-06 12:10:00,60.84,60.87,60.67,60.83,142266.0,60.203,60.2327,60.0348,60.1931,142266.0
2023-07-06 12:20:00,60.83,60.87,60.66,60.74,161737.0,60.1931,60.2327,60.0249,60.1041,161737.0
2023-07-06 12:30:00,60.75,60.86,60.68,60.68,176009.0,60.114,60.2228,60.0447,60.0447,176009.0
2023-07-06 12:40:00,60.68,60.78,60.59,60.77,191268.0,60.0447,60.1437,59.9557,60.1338,191268.0
2023-07-06 12:50:00,60.78,60.8,60.65,60.77,111615.0,60.1437,60.1635,60.015,60.1338,111615.0
2023-07-06 13:00:00,60.76,60.84,60.71,60.8,227512.0,60.1239,60.203,60.0744,60.1635,227512.0
2023-07-06 13:10:00,60.8,60.96,60.8,60.93,131937.0,60.1635,60.3218,60.1635,60.2921,131937.0
2023-07-06 13:20:00,60.94,60.98,60.79,60.83,130534.0,60.302,60.3416,60.1536,60.1931,130534.0
2023-07-06 13:30:00,60.84,60.88,60.73,60.87,107931.0,60.203,60.2426,60.0942,60.2327,107931.0
2023-07-06 13:40:00,60.88,60.99,60.86,60.98,104504.0,60.2426,60.3515,60.2228,60.3416,104504.0
2023-07-06 13:50:00,60.98,61.0,60.88,60.92,78016.0,60.3416,60.3614,60.2426,60.2822,78016.0
2023-07-06 14:00:00,60.92,60.93,60.8,60.83,125735.0,60.2822,60.2921,60.1635,60.1931,125735.0
2023-07-06 14:10:00,60.83,60.84,60.74,60.76,143861.0,60.1931,60.203,60.1041,60.1239,143861.0
2023-07-06 14:20:00,60.76,60.98,60.73,60.96,165505.0,60.1239,60.3416,60.0942,60.3218,165505.0
2023-07-06 14:30:00,60.95,60.96,60.82,60.92,90374.0,60.3119,60.3218,60.1833,60.2822,90374.0
2023-07-06 14:40:00,60.91,61.1,60.9,61.07,133869.0,60.2723,60.4603,60.2624,60.4306,133869.0
2023-07-06 14:50:00,61.08,61.09,60.98,61.03,133660.0,60.4405,60.4504,60.3416,60.3911,133660.0
2023-07-06 15:00:00,61.02,61.08,60.96,60.97,185595.0,60.3812,60.4405,60.3218,60.3317,185595.0
2023-07-06 15:10:00,60.97,60.99,60.87,60.94,143198.0,60.3317,60.3515,60.2327,60.302,143198.0
2023-07-06 15:20:00,60.93,60.99,60.9,60.97,129133.0,60.2921,60.3515,60.2624,60.3317,129133.0
2023-07-06 15:30:00,60.97,61.16,60.95,61.03,298883.0,60.3317,60.5197,60.3119,60.3911,298883.0
2023-07-06 15:40:00,61.03,61.15,61.01,61.14,323720.0,60.3911,60.5098,60.3713,60.4999,323720.0
2023-07-06 15:50:00,61.14,61.29,61.07,61.22,957248.0,60.4999,60.6483,60.4306,60.5791,957248.0
2023-07-07 09:30:00,61.43,61.49,60.79,60.94,622204.0,60.9021,60.9616,60.2676,60.4163,622204.0
2023-07-07 09:40:00,60.92,61.26,60.87,61.17,495701.0,60.3965,60.7336,60.3469,60.6444,495701.0
2023-07-07 09:50:00,61.17,61.3,61.1,61.13,446974.0,60.6444,60.7732,60.575,60.6047,446974.0
2023-07-07 10:00:00,61.14,61.33,61.1,61.25,425098.0,60.6146,60.803,60.575,60.7237,425098.0
2023-07-07 10:10:00,61.25,61.26,60.98,61.03,311019.0,60.7237,60.7336,60.456,60.5056,311019.0
2023-07-07 10:20:00,61.05,61.11,60.93,60.96,254700.0,60.5254,60.5849,60.4064,60.4362,254700.0
2023-07-07 10:30:00,60.95,61.05,60.87,61.01,282956.0,60.4262,60.5254,60.3469,60.4857,282956.0
2023-07-07 10:40:00,61.01,61.25,60.98,61.17,250993.0,60.4857,60.7237,60.456,60.6444,250993.0
2023-07-07 10:50:00,61.17,61.21,61.1,61.18,213574.0,60.6444,60.684,60.575,60.6543,213574.0
2023-07-07 11:00:00,61.19,61.2,61.09,61.15,251986.0,60.6642,60.6741,60.565,60.6245,251986.0
2023-07-07 11:10:00,61.14,61.26,61.07,61.16,218373.0,60.6146,60.7336,60.5452,60.6344,218373.0
2023-07-07 11:20:00,61.17,61.27,61.12,61.24,205808.0,60.6444,60.7435,60.5948,60.7138,205808.0
2023-07-07 11:30:00,61.24,61.29,61.22,61.28,165068.0,60.7138,60.7633,60.6939,60.7534,165068.0
2023-07-07 11:40:00,61.27,61.3,61.21,61.27,125033.0,60.7435,60.7732,60.684,60.7435,125033.0
2023-07-07 11:50:00,61.27,61.29,61.18,61.23,191180.0,60.7435,60.7633,60.6543,60.7038,191180.0
2023-07-07 12:00:00,61.23,61.25,61.17,61.23,179769.0,60.7038,60.7237,60.6444,60.7038,179769.0
2023-07-07 12:10:00,61.23,61.31,61.18,61.2,237689.0,60.7038,60.7832,60.6543,60.6741,237689.0
2023-07-07 12:20:00,61.19,61.2,61.01,61.11,330623.0,60.6642,60.6741,60.4857,60.5849,330623.0
2023-07-07 12:30:00,61.11,61.26,61.11,61.19,240542.0,60.5849,60.7336,60.5849,60.6642,240542.0
2023-07-07 12:40:00,61.2,61.36,61.19,61.35,168085.0,60.6741,60.8327,60.6642,60.8228,168085.0
2023-07-07 12:50:00,61.35,61.35,61.24,61.27,207880.0,60.8228,60.8228,60.7138,60.7435,207880.0
2023-07-07 13:00:00,61.27,61.39,61.26,61.33,250259.0,60.7435,60.8625,60.7336,60.803,250259.0
2023-07-07 13:10:00,61.34,61.35,61.25,61.3,127911.0,60.8129,60.8228,60.7237,60.7732,127911.0
2023-07-07 13:20:00,61.3,61.37,61.29,61.33,169239.0,60.7732,60.8426,60.7633,60.803,169239.0
2023-07-07 13:30:00,61.34,61.44,61.3,61.31,286479.0,60.8129,60.912,60.7732,60.7832,286479.0
2023-07-07 13:40:00,61.3,61.35,61.24,61.31,276801.0,60.7732,60.8228,60.7138,60.7832,276801.0
2023-07-07 13:50:00,61.31,61.34,61.19,61.21,237331.0,60.7832,60.8129,60.6642,60.684,237331.0
2023-07-07 14:00:00,61.21,61.35,61.16,61.21,314494.0,60.684,60.8228,60.6344,60.684,314494.0
2023-07-07 14:10:00,61.21,61.25,61.19,61.21,107126.0,60.684,60.7237,60.6642,60.684,107126.0
2023-07-07 14:20:00,61.21,61.21,61.12,61.14,100804.0,60.684,60.684,60.5948,60.6146,100804.0
2023-07-07 14:30:00,61.14,61.18,61.07,61.09,144799.0,60.6146,60.6543,60.5452,60.565,144799.0
2023-07-07 14:40:00,61.08,61.09,60.98,61.01,172710.0,60.5551,60.565,60.456,60.4857,172710.0
2023-07-07 14:50:00,61.02,61.08,60.98,61.01,148792.0,60.4956,60.5551,60.456,60.4857,148792.0
2023-07-07 15:00:00,61.0,61.12,60.97,61.09,229539.0,60.4758,60.5948,60.4461,60.565,229539.0
2023-07-07 15:10:00,61.09,61.15,61.06,61.09,155407.0,60.565,60.6245,60.5353,60.565,155407.0
2023-07-07 15:20:00,61.09,61.1,60.95,60.96,189056.0,60.565,60.575,60.4262,60.4362,189056.0
2023-07-07 15:30:00,60.95,61.06,60.94,60.96,253103.0,60.4262,60.5353,60.4163,60.4362,253103.0
2023-07-07 15:40:00,60.95,61.01,60.86,60.9,419265.0,60.4262,60.4857,60.337,60.3767,419265.0
2023-07-07 15:50:00,60.9,60.93,60.62,60.68,1269558.0,60.3767,60.4064,60.0991,60.1586,1269558.0
2023-07-10 09:30:00,60.84,61.42,60.58,61.4,852281.0,60.3172,60.8922,60.0594,60.8724,852281.0
2023-07-10 09:40:00,61.41,61.71,61.36,61.64,470076.0,60.8823,61.1797,60.8327,61.1103,470076.0
2023-07-10 09:50:00,61.64,61.87,61.57,61.84,538747.0,61.1103,61.3383,61.0409,61.3086,538747.0
2023-07-10 10:00:00,61.83,61.85,61.51,61.73,370099.0,61.2987,61.3185,60.9814,61.1995,370099.0
2023-07-10 10:10:00,61.74,61.78,61.46,61.58,318009.0,61.2095,61.2491,60.9319,61.0508,318009.0
2023-07-10 10:20:00,61.59,61.66,61.44,61.46,247402.0,61.0607,61.1301,60.912,60.9319,247402.0
2023-07-10 10:30:00,61.46,61.75,61.39,61.75,276169.0,60.9319,61.2194,60.8625,61.2194,276169.0
2023-07-10 10:40:00,61.75,61.84,61.64,61.75,236697.0,61.2194,61.3086,61.1103,61.2194,236697.0
2023-07-10 10:50:00,61.75,61.8,61.64,61.69,160531.0,61.2194,61.2689,61.1103,61.1599,160531.0
2023-07-10 11:00:00,61.69,61.83,61.54,61.82,249787.0,61.1599,61.2987,61.0112,61.2888,249787.0
2023-07-10 11:10:00,61.82,61.96,61.73,61.87,430124.0,61.2888,61.4276,61.1995,61.3383,430124.0
2023-07-10 11:20:00,61.88,61.98,61.8,61.96,189620.0,61.3483,61.4474,61.2689,61.4276,189620.0
2023-07-10 11:30:00,61.96,61.98,61.87,61.88,168141.0,61.4276,61.4474,61.3383,61.3483,168141.0
2023-07-10 11:40:00,61.89,61.9,61.74,61.85,210759.0,61.3582,61.3681,61.2095,61.3185,210759.0
2023-07-10 11:50:00,61.85,61.99,61.84,61.91,258762.0,61.3185,61.4573,61.3086,61.378,258762.0
2023-07-10 12:00:00,61.91,61.91,61.66,61.66,261715.0,61.378,61.378,61.1301,61.1301,261715.0
2023-07-10 12:10:00,61.67,61.73,61.6,61.72,212552.0,61.1401,61.1995,61.0707,61.1896,212552.0
2023-07-10 12:20:00,61.72,61.89,61.66,61.87,187513.0,61.1896,61.3582,61.1301,61.3383,187513.0
2023-07-10 12:30:00,61.88,62.02,61.84,62.01,228415.0,61.3483,61.4871,61.3086,61.4771,228415.0
2023-07-10 12:40:00,62.01,62.2,62.0,62.19,324400.0,61.4771,61.6655,61.4672,61.6556,324400.0
2023-07-10 12:50:00,62.2,62.34,62.19,62.33,364334.0,61.6655,61.8043,61.6556,61.7944,364334.0
2023-07-10 13:00:00,62.33,62.46,62.32,62.45,348585.0,61.7944,61.9233,61.7845,61.9134,348585.0
2023-07-10 13:10:00,62.45,62.54,62.44,62.51,317212.0,61.9134,62.0026,61.9034,61.9728,317212.0
2023-07-10 13:20:00,62.51,62.75,62.5,62.75,377058.0,61.9728,62.2108,61.9629,62.2108,377058.0
2023-07-10 13:30:00,62.75,62.8,62.67,62.77,334119.0,62.2108,62.2604,62.1315,62.2306,334119.0
2023-07-10 13:40:00,62.77,62.78,62.63,62.68,166774.0,62.2306,62.2405,62.0918,62.1414,166774.0
2023-07-10 13:50:00,62.68,62.77,62.62,62.75,182369.0,62.1414,62.2306,62.0819,62.2108,182369.0
2023-07-10 14:00:00,62.75,62.76,62.54,62.55,189210.0,62.2108,62.2207,62.0026,62.0125,189210.0
2023-07-10 14:10:00,62.54,62.6,62.53,62.57,127614.0,62.0026,62.0621,61.9927,62.0323,127614.0
2023-07-10 14:20:00,62.58,62.67,62.55,62.62,163436.0,62.0422,62.1315,62.0125,62.0819,163436.0
2023-07-10 14:30:00,62.62,62.69,62.6,62.63,120947.0,62.0819,62.1513,62.0621,62.0918,120947.0
2023-07-10 14:40:00,62.63,62.66,62.55,62.61,116489.0,62.0918,62.1216,62.0125,62.072,116489.0
2023-07-10 14:50:00,62.61,62.73,62.61,62.73,145220.0,62.072,62.191,62.072,62.191,145220.0
2023-07-10 15:00:00,62.73,62.77,62.64,62.72,156311.0,62.191,62.2306,62.1017,62.181,156311.0
2023-07-10 15:10:00,62.72,62.83,62.69,62.78,239164.0,62.181,62.2901,62.1513,62.2405,239164.0
2023-07-10 15:20:00,62.79,62.81,62.69,62.72,166652.0,62.2504,62.2703,62.1513,62.181,166652.0
2023-07-10 15:30:00,62.73,62.73,62.48,62.51,310926.0,62.191,62.191,61.9431,61.9728,310926.0
2023-07-10 15:40:00,62.51,62.51,62.33,62.38,472952.0,61.9728,61.9728,61.7944,61.844,472952.0
2023-07-10 15:50:00,62.38,62.5,62.27,62.5,1177261.0,61.844,61.9629,61.7349,61.9629,1177261.0
2023-07-11 09:30:00,62.6,62.9,62.43,62.47,545450.0,62.0621,62.3595,61.8935,61.9332,545450.0
2023-07-11 09:40:00,62.47,62.6,62.31,62.59,459881.0,61.9332,62.0621,61.7746,62.0522,459881.0
2023-07-11 09:50:00,62.59,62.89,62.48,62.85,402373.0,62.0522,62.3496,61.9431,62.3099,402373.0
2023-07-11 10:00:00,62.85,62.98,62.69,62.98,376929.0,62.3099,62.4388,62.1513,62.4388,376929.0
2023-07-11 10:10:00,62.98,63.11,62.86,63.11,344213.0,62.4388,62.5677,62.3198,62.5677,344213.0
2023-07-11 10:20:00,63.11,63.28,63.0,63.26,349091.0,62.5677,62.7362,62.4586,62.7164,349091.0
2023-07-11 10:30:00,63.26,63.42,63.12,63.41,323203.0,62.7164,62.875,62.5776,62.8651,323203.0
2023-07-11 10:40:00,63.41,63.56,63.4,63.54,298616.0,62.8651,63.0138,62.8552,62.994,298616.0
2023-07-11 10:50:00,63.54,63.55,63.19,63.2,246005.0,62.994,63.0039,62.647,62.6569,246005.0
2023-07-11 11:00:00,63.19,63.27,63.01,63.05,213435.0,62.647,62.7263,62.4685,62.5082,213435.0
2023-07-11 11:10:00,63.05,63.05,62.82,62.91,249452.0,62.5082,62.5082,62.2802,62.3694,249452.0
2023-07-11 11:20:00,62.91,62.94,62.73,62.75,252542.0,62.3694,62.3991,62.191,62.2108,252542.0
2023-07-11 11:30:00,62.75,63.01,62.74,63.01,283027.0,62.2108,62.4685,62.2009,62.4685,283027.0
2023-07-11 11:40:00,63.01,63.02,62.79,62.85,318260.0,62.4685,62.4785,62.2504,62.3099,318260.0
2023-07-11 11:50:00,62.84,62.92,62.77,62.9,193439.0,62.3,62.3793,62.2306,62.3595,193439.0
2023-07-11 12:00:00,62.9,62.98,62.83,62.98,266821.0,62.3595,62.4388,62.2901,62.4388,266821.0
2023-07-11 12:10:00,62.98,63.05,62.9,63.05,157036.0,62.4388,62.5082,62.3595,62.5082,157036.0
2023-07-11 12:20:00,63.04,63.07,62.92,63.05,278071.0,62.4983,62.528,62.3793,62.5082,278071.0
2023-07-11 12:30:00,63.05,63.09,62.99,63.02,135993.0,62.5082,62.5479,62.4487,62.4785,135993.0
2023-07-11 12:40:00,63.02,63.05,62.97,63.02,137484.0,62.4785,62.5082,62.4289,62.4785,137484.0
2023-07-11 12:50:00,63.02,63.04,62.98,63.01,115793.0,62.4785,62.4983,62.4388,62.4685,115793.0
2023-07-11 13:00:00,63.01,63.07,62.98,63.04,108501.0,62.4685,62.528,62.4388,62.4983,108501.0
2023-07-11 13:10:00,63.04,63.04,62.83,62.95,169932.0,62.4983,62.4983,62.2901,62.4091,169932.0
2023-07-11 13:20:00,62.95,63.01,62.89,63.01,116570.0,62.4091,62.4685,62.3496,62.4685,116570.0
2023-07-11 13:30:00,63.01,63.08,62.99,63.03,132334.0,62.4685,62.5379,62.4487,62.4884,132334.0
2023-07-11 13:40:00,63.03,63.07,63.0,63.07,113204.0,62.4884,62.528,62.4586,62.528,113204.0
2023-07-11 13:50:00,63.06,63.11,63.02,63.1,96272.0,62.5181,62.5677,62.4785,62.5578,96272.0
2023-07-11 14:00:00,63.1,63.27,63.1,63.24,171824.0,62.5578,62.7263,62.5578,62.6966,171824.0
2023-07-11 14:10:00,63.24,63.29,63.22,63.25,112979.0,62.6966,62.7461,62.6767,62.7065,112979.0
2023-07-11 14:20:00,63.25,63.27,63.2,63.23,104746.0,62.7065,62.7263,62.6569,62.6867,104746.0
2023-07-11 14:30:00,63.23,63.23,63.12,63.17,118759.0,62.6867,62.6867,62.5776,62.6272,118759.0
2023-07-11 14:40:00,63.17,63.23,63.16,63.21,92929.0,62.6272,62.6867,62.6173,62.6668,92929.0
2023-07-11 14:50:00,63.22,63.34,63.2,63.27,116451.0,62.6767,62.7957,62.6569,62.7263,116451.0
2023-07-11 15:00:00,63.26,63.34,63.2,63.22,164085.0,62.7164,62.7957,62.6569,62.6767,164085.0
2023-07-11 15:10:00,63.21,63.35,63.2,63.34,161907.0,62.6668,62.8056,62.6569,62.7957,161907.0
2023-07-11 15:20:00,63.34,63.49,63.33,63.48,234840.0,62.7957,62.9444,62.7858,62.9345,234840.0
2023-07-11 15:30:00,63.48,63.49,63.36,63.41,227059.0,62.9345,62.9444,62.8155,62.8651,227059.0
2023-07-11 15:40:00,63.4,63.6,63.4,63.58,403455.0,62.8552,63.0535,62.8552,63.0336,403455.0
2023-07-11 15:50:00,63.59,63.67,63.49,63.6,1097116.0,63.0436,63.1229,62.9444,63.0535,1097116.0
2023-07-12 09:30:00,64.45,64.7,64.19,64.22,631697.0,63.8962,64.144,63.6384,63.6681,631697.0
2023-07-12 09:40:00,64.22,64.26,63.91,63.97,340364.0,63.6681,63.7078,63.3608,63.4203,340364.0
2023-07-12 09:50:00,63.99,64.01,63.66,63.75,221671.0,63.4401,63.46,63.113,63.2022,221671.0
2023-07-12 10:00:00,63.76,63.97,63.64,63.96,336748.0,63.2121,63.4203,63.0931,63.4104,336748.0
2023-07-12 10:10:00,63.96,64.0,63.65,63.77,230630.0,63.4104,63.45,63.103,63.222,230630.0
2023-07-12 10:20:00,63.78,63.87,63.49,63.65,348071.0,63.2319,63.3212,62.9444,63.103,348071.0
2023-07-12 10:30:00,63.65,63.75,63.56,63.58,216540.0,63.103,63.2022,63.0138,63.0336,216540.0
2023-07-12 10:40:00,63.59,63.65,63.45,63.49,265537.0,63.0436,63.103,62.9048,62.9444,265537.0
2023-07-12 10:50:00,63.49,63.59,63.44,63.53,212442.0,62.9444,63.0436,62.8949,62.9841,212442.0
2023-07-12 11:00:00,63.54,63.62,63.51,63.58,165231.0,62.994,63.0733,62.9642,63.0336,165231.0
2023-07-12 11:10:00,63.58,63.7,63.56,63.63,238358.0,63.0336,63.1526,63.0138,63.0832,238358.0
2023-07-12 11:20:00,63.63,63.64,63.39,63.42,146869.0,63.0832,63.0931,62.8453,62.875,146869.0
2023-07-12 11:30:00,63.42,63.57,63.37,63.41,153487.0,62.875,63.0237,62.8255,62.8651,153487.0
2023-07-12 11:40:00,63.4,63.4,63.19,63.35,317535.0,62.8552,62.8552,62.647,62.8056,317535.0
2023-07-12 11:50:00,63.35,63.36,63.12,63.23,278910.0,62.8056,62.8155,62.5776,62.6867,278910.0
2023-07-12 12:00:00,63.23,63.31,63.18,63.3,142669.0,62.6867,62.766,62.6371,62.7561,142669.0
2023-07-12 12:10:00,63.29,63.38,63.24,63.32,289780.0,62.7461,62.8354,62.6966,62.7759,289780.0
2023-07-12 12:20:00,63.32,63.43,63.28,63.38,182399.0,62.7759,62.8849,62.7362,62.8354,182399.0
2023-07-12 12:30:00,63.37,63.51,63.31,63.47,170854.0,62.8255,62.9642,62.766,62.9246,170854.0
2023-07-12 12:40:00,63.46,63.46,63.34,63.37,128836.0,62.9147,62.9147,62.7957,62.8255,128836.0
2023-07-12 12:50:00,63.36,63.48,63.34,63.39,89116.0,62.8155,62.9345,62.7957,62.8453,89116.0
2023-07-12 13:00:00,63.39,63.47,63.37,63.46,89725.0,62.8453,62.9246,62.8255,62.9147,89725.0
2023-07-12 13:10:00,63.46,63.48,63.38,63.47,108099.0,62.9147,62.9345,62.8354,62.9246,108099.0
2023-07-12 13:20:00,63.47,63.58,63.45,63.53,154251.0,62.9246,63.0336,62.9048,62.9841,154251.0
2023-07-12 13:30:00,63.53,63.62,63.5,63.56,109110.0,62.9841,63.0733,62.9543,63.0138,109110.0
2023-07-12 13:40:00,63.57,63.65,63.57,63.64,84606.0,63.0237,63.103,63.0237,63.0931,84606.0
2023-07-12 13:50:00,63.64,63.71,63.62,63.69,115207.0,63.0931,63.1625,63.0733,63.1427,115207.0
2023-07-12 14:00:00,63.69,63.83,63.67,63.81,82629.0,63.1427,63.2815,63.1229,63.2617,82629.0
2023-07-12 14:10:00,63.82,63.85,63.76,63.78,92480.0,63.2716,63.3013,63.2121,63.2319,92480.0
2023-07-12 14:20:00,63.79,63.9,63.77,63.84,129862.0,63.2418,63.3509,63.222,63.2914,129862.0
2023-07-12 14:30:00,63.84,63.84,63.75,63.78,97744.0,63.2914,63.2914,63.2022,63.2319,97744.0
2023-07-12 14:40:00,63.77,63.81,63.7,63.72,100941.0,63.222,63.2617,63.1526,63.1724,100941.0
2023-07-12 14:50:00,63.72,63.81,63.68,63.8,102040.0,63.1724,63.2617,63.1328,63.2518,102040.0
2023-07-12 15:00:00,63.79,63.84,63.75,63.79,165070.0,63.2418,63.2914,63.2022,63.2418,165070.0
2023-07-12 15:10:00,63.79,63.97,63.77,63.86,200161.0,63.2418,63.4203,63.222,63.3112,200161.0
2023-07-12 15:20:00,63.85,63.88,63.74,63.86,165708.0,63.3013,63.3311,63.1923,63.3112,165708.0
2023-07-12 15:30:00,63.85,63.9,63.78,63.87,154533.0,63.3013,63.3509,63.2319,63.3212,154533.0
2023-07-12 15:40:00,63.88,63.89,63.76,63.77,310137.0,63.3311,63.341,63.2121,63.222,310137.0
2023-07-12 15:50:00,63.76,63.88,63.69,63.82,961992.0,63.2121,63.3311,63.1427,63.2716,961992.0
2023-07-13 09:30:00,64.18,64.23,63.55,63.85,534455.0,63.6285,63.6781,63.0039,63.3013,534455.0
2023-07-13 09:40:00,63.83,63.98,63.56,63.88,234499.0,63.2815,63.4302,63.0138,63.3311,234499.0
2023-07-13 09:50:00,63.88,64.12,63.77,64.01,242814.0,63.3311,63.569,63.222,63.46,242814.0
2023-07-13 10:00:00,64.01,64.17,63.92,63.95,291069.0,63.46,63.6186,63.3707,63.4005,291069.0
2023-07-13 10:10:00,63.94,64.01,63.78,63.85,192206.0,63.3906,63.46,63.2319,63.3013,192206.0
2023-07-13 10:20:00,63.84,64.02,63.78,63.92,206593.0,63.2914,63.4699,63.2319,63.3707,206593.0
2023-07-13 10:30:00,63.92,64.03,63.85,63.96,158973.0,63.3707,63.4798,63.3013,63.4104,158973.0
2023-07-13 10:40:00,63.96,63.96,63.8,63.87,105867.0,63.4104,63.4104,63.2518,63.3212,105867.0
2023-07-13 10:50:00,63.87,64.19,63.8,64.16,199145.0,63.3212,63.6384,63.2518,63.6087,199145.0
2023-07-13 11:00:00,64.16,64.26,64.13,64.17,143980.0,63.6087,63.7078,63.5789,63.6186,143980.0
2023-07-13 11:10:00,64.16,64.22,64.02,64.05,137854.0,63.6087,63.6681,63.4699,63.4996,137854.0
2023-07-13 11:20:00,64.04,64.12,64.0,64.09,92196.0,63.4897,63.569,63.45,63.5393,92196.0
2023-07-13 11:30:00,64.08,64.08,63.95,64.0,104982.0,63.5294,63.5294,63.4005,63.45,104982.0
2023-07-13 11:40:00,64.0,64.12,63.97,64.06,93771.0,63.45,63.569,63.4203,63.5095,93771.0
2023-07-13 11:50:00,64.04,64.12,64.01,64.12,68891.0,63.4897,63.569,63.46,63.569,68891.0
2023-07-13 12:00:00,64.12,64.12,64.02,64.12,74118.0,63.569,63.569,63.4699,63.569,74118.0
2023-07-13 12:10:00,64.13,64.29,64.09,64.28,205422.0,63.5789,63.7375,63.5393,63.7276,205422.0
2023-07-13 12:20:00,64.28,64.29,64.18,64.24,121979.0,63.7276,63.7375,63.6285,63.688,121979.0
2023-07-13 12:30:00,64.24,64.27,64.17,64.23,97393.0,63.688,63.7177,63.6186,63.6781,97393.0
2023-07-13 12:40:00,64.23,64.23,64.13,64.19,67390.0,63.6781,63.6781,63.5789,63.6384,67390.0
2023-07-13 12:50:00,64.19,64.39,64.19,64.38,168158.0,63.6384,63.8367,63.6384,63.8268,168158.0
2023-07-13 13:00:00,64.38,64.45,64.31,64.33,140992.0,63.8268,63.8962,63.7574,63.7772,140992.0
2023-07-13 13:10:00,64.32,64.44,64.3,64.44,109247.0,63.7673,63.8863,63.7475,63.8863,109247.0
2023-07-13 13:20:00,64.44,64.45,64.35,64.4,79405.0,63.8863,63.8962,63.797,63.8466,79405.0
2023-07-13 13:30:00,64.4,64.47,64.32,64.35,106601.0,63.8466,63.916,63.7673,63.797,106601.0
2023-07-13 13:40:00,64.34,64.43,64.32,64.41,115811.0,63.7871,63.8763,63.7673,63.8565,115811.0
2023-07-13 13:50:00,64.41,64.41,64.2,64.23,162618.0,63.8565,63.8565,63.6483,63.6781,162618.0
2023-07-13 14:00:00,64.23,64.37,64.22,64.33,147958.0,63.6781,63.8169,63.6681,63.7772,147958.0
2023-07-13 14:10:00,64.34,64.39,64.29,64.3,81082.0,63.7871,63.8367,63.7375,63.7475,81082.0
2023-07-13 14:20:00,64.31,64.34,64.23,64.3,79778.0,63.7574,63.7871,63.6781,63.7475,79778.0
2023-07-13 14:30:00,64.3,64.33,64.25,64.27,130513.0,63.7475,63.7772,63.6979,63.7177,130513.0
2023-07-13 14:40:00,64.27,64.34,64.24,64.3,90700.0,63.7177,63.7871,63.688,63.7475,90700.0
2023-07-13 14:50:00,64.31,64.35,64.29,64.34,126503.0,63.7574,63.797,63.7375,63.7871,126503.0
2023-07-13 15:00:00,64.34,64.48,64.33,64.48,182757.0,63.7871,63.9259,63.7772,63.9259,182757.0
2023-07-13 15:10:00,64.48,64.57,64.47,64.56,237893.0,63.9259,64.0151,63.916,64.0052,237893.0
2023-07-13 15:20:00,64.56,64.65,64.53,64.59,252879.0,64.0052,64.0945,63.9755,64.035,252879.0
2023-07-13 15:30:00,64.59,64.62,64.48,64.56,356885.0,64.035,64.0647,63.9259,64.0052,356885.0
2023-07-13 15:40:00,64.56,64.62,64.47,64.48,428957.0,64.0052,64.0647,63.916,63.9259,428957.0
2023-07-13 15:50:00,64.48,64.61,64.48,64.5,1056389.0,63.9259,64.0548,63.9259,63.9457,1056389.0
2023-07-14 09:30:00,64.29,64.52,63.93,64.42,433126.0,63.7375,63.9656,63.3806,63.8664,433126.0
2023-07-14 09:40:00,64.43,64.49,64.1,64.41,266729.0,63.8763,63.9358,63.5492,63.8565,266729.0
2023-07-14 09:50:00,64.42,64.48,64.18,64.28,160351.0,63.8664,63.9259,63.6285,63.7276,160351.0
2023-07-14 10:00:00,64.28,64.41,64.15,64.39,196270.0,63.7276,63.8565,63.5988,63.8367,196270.0
2023-07-14 10:10:00,64.38,64.49,64.36,64.36,140804.0,63.8268,63.9358,63.8069,63.8069,140804.0
2023-07-14 10:20:00,64.36,64.41,64.12,64.13,116884.0,63.8069,63.8565,63.569,63.5789,116884.0
2023-07-14 10:30:00,64.11,64.25,63.93,64.01,213866.0,63.5591,63.6979,63.3806,63.46,213866.0
2023-07-14 10:40:00,64.02,64.06,63.74,63.79,234033.0,63.4699,63.5095,63.1923,63.2418,234033.0
2023-07-14 10:50:00,63.78,64.06,63.76,64.06,183318.0,63.2319,63.5095,63.2121,63.5095,183318.0
2023-07-14 11:00:00,64.06,64.26,64.04,64.17,167179.0,63.5095,63.7078,63.4897,63.6186,167179.0
2023-07-14 11:10:00,64.18,64.27,64.14,64.19,99205.0,63.6285,63.7177,63.5888,63.6384,99205.0
2023-07-14 11:20:00,64.18,64.19,64.06,64.14,75909.0,63.6285,63.6384,63.5095,63.5888,75909.0
2023-07-14 11:30:00,64.17,64.24,64.09,64.17,84199.0,63.6186,63.688,63.5393,63.6186,84199.0
2023-07-14 11:40:00,64.17,64.28,64.08,64.09,166831.0,63.6186,63.7276,63.5294,63.5393,166831.0
2023-07-14 11:50:00,64.1,64.11,64.0,64.03,100654.0,63.5492,63.5591,63.45,63.4798,100654.0
2023-07-14 12:00:00,64.03,64.06,63.9,63.95,95180.0,63.4798,63.5095,63.3509,63.4005,95180.0
2023-07-14 12:10:00,63.94,64.05,63.91,63.99,57930.0,63.3906,63.4996,63.3608,63.4401,57930.0
2023-07-14 12:20:00,63.99,64.01,63.91,63.99,86333.0,63.4401,63.46,63.3608,63.4401,86333.0
2023-07-14 12:30:00,63.99,64.09,63.96,64.06,102173.0,63.4401,63.5393,63.4104,63.5095,102173.0
2023-07-14 12:40:00,64.06,64.08,63.91,63.99,97605.0,63.5095,63.5294,63.3608,63.4401,97605.0
2023-07-14 12:50:00,64.0,64.0,63.84,63.9,134012.0,63.45,63.45,63.2914,63.3509,134012.0
2023-07-14 13:00:00,63.91,63.91,63.68,63.71,154796.0,63.3608,63.3608,63.1328,63.1625,154796.0
2023-07-14 13:10:00,63.7,63.87,63.69,63.76,127313.0,63.1526,63.3212,63.1427,63.2121,127313.0
2023-07-14 13:20:00,63.76,63.88,63.75,63.86,59434.0,63.2121,63.3311,63.2022,63.3112,59434.0
2023-07-14 13:30:00,63.85,65.23,63.81,65.14,1197176.0,63.3013,64.6695,63.2617,64.5802,1197176.0
2023-07-14 13:40:00,65.14,65.54,64.49,64.49,1686951.0,64.5802,64.9768,63.9358,63.9358,1686951.0
2023-07-14 13:50:00,64.48,64.73,64.42,64.57,433196.0,63.9259,64.1738,63.8664,64.0151,433196.0
2023-07-14 14:00:00,64.57,64.74,64.51,64.74,177564.0,64.0151,64.1837,63.9557,64.1837,177564.0
2023-07-14 14:10:00,64.75,64.83,64.64,64.74,213122.0,64.1936,64.2729,64.0845,64.1837,213122.0
2023-07-14 14:20:00,64.73,64.77,64.46,64.51,134813.0,64.1738,64.2134,63.9061,63.9557,134813.0
2023-07-14 14:30:00,64.5,64.51,64.38,64.45,158643.0,63.9457,63.9557,63.8268,63.8962,158643.0
2023-07-14 14:40:00,64.45,64.48,64.36,64.45,97686.0,63.8962,63.9259,63.8069,63.8962,97686.0
2023-07-14 14:50:00,64.45,64.46,64.22,64.27,148811.0,63.8962,63.9061,63.6681,63.7177,148811.0
2023-07-14 15:00:00,64.26,64.29,63.99,64.08,181378.0,63.7078,63.7375,63.4401,63.5294,181378.0
2023-07-14 15:10:00,64.08,64.13,63.98,64.0,132076.0,63.5294,63.5789,63.4302,63.45,132076.0
2023-07-14 15:20:00,64.01,64.05,63.84,63.88,196914.0,63.46,63.4996,63.2914,63.3311,196914.0
2023-07-14 15:30:00,63.88,64.05,63.83,64.03,150193.0,63.3311,63.4996,63.2815,63.4798,150193.0
2023-07-14 15:40:00,64.03,64.18,64.02,64.14,234651.0,63.4798,63.6285,63.4699,63.5888,234651.0
2023-07-14 15:50:00,64.13,64.25,63.99,64.07,671270.0,63.5789,63.6979,63.4401,63.5194,671270.0
2023-07-17 09:30:00,63.8,64.23,63.64,63.64,385957.0,63.2518,63.6781,63.0931,63.0931,385957.0
2023-07-17 09:40:00,63.64,63.69,63.34,63.59,402413.0,63.0931,63.1427,62.7957,63.0436,402413.0
2023-07-17 09:50:00,63.59,64.21,63.56,64.2,437470.0,63.0436,63.6582,63.0138,63.6483,437470.0
2023-07-17 10:00:00,64.2,64.47,64.15,64.47,227297.0,63.6483,63.916,63.5988,63.916,227297.0
2023-07-17 10:10:00,64.46,64.63,64.42,64.63,269646.0,63.9061,64.0746,63.8664,64.0746,269646.0
2023-07-17 10:20:00,64.63,64.73,64.53,64.61,185545.0,64.0746,64.1738,63.9755,64.0548,185545.0
2023-07-17 10:30:00,64.61,64.7,64.38,64.43,232600.0,64.0548,64.144,63.8268,63.8763,232600.0
2023-07-17 10:40:00,64.42,64.67,64.32,64.67,169242.0,63.8664,64.1143,63.7673,64.1143,169242.0
2023-07-17 10:50:00,64.67,64.92,64.6,64.87,262933.0,64.1143,64.3621,64.0449,64.3126,262933.0
2023-07-17 11:00:00,64.88,64.94,64.76,64.82,194081.0,64.3225,64.382,64.2035,64.263,194081.0
2023-07-17 11:10:00,64.82,64.93,64.73,64.89,193117.0,64.263,64.372,64.1738,64.3324,193117.0
2023-07-17 11:20:00,64.89,65.01,64.81,64.94,163179.0,64.3324,64.4514,64.2531,64.382,163179.0
2023-07-17 11:30:00,64.92,65.06,64.9,65.05,148372.0,64.3621,64.5009,64.3423,64.491,148372.0
2023-07-17 11:40:00,65.06,65.08,64.93,65.04,201028.0,64.5009,64.5208,64.372,64.4811,201028.0
2023-07-17 11:50:00,65.04,65.24,65.03,65.08,273455.0,64.4811,64.6794,64.4712,64.5208,273455.0
2023-07-17 12:00:00,65.08,65.15,65.04,65.06,84689.0,64.5208,64.5902,64.4811,64.5009,84689.0
2023-07-17 12:10:00,65.06,65.12,64.96,64.98,127843.0,64.5009,64.5604,64.4018,64.4216,127843.0
2023-07-17 12:20:00,64.99,65.09,64.9,64.98,87158.0,64.4315,64.5307,64.3423,64.4216,87158.0
2023-07-17 12:30:00,64.98,65.0,64.84,64.87,57250.0,64.4216,64.4414,64.2828,64.3126,57250.0
2023-07-17 12:40:00,64.86,64.97,64.85,64.93,66446.0,64.3026,64.4117,64.2927,64.372,66446.0
2023-07-17 12:50:00,64.93,64.96,64.87,64.95,80876.0,64.372,64.4018,64.3126,64.3919,80876.0
2023-07-17 13:00:00,64.95,65.06,64.92,64.98,102707.0,64.3919,64.5009,64.3621,64.4216,102707.0
2023-07-17 13:10:00,64.98,65.2,64.98,65.13,252765.0,64.4216,64.6397,64.4216,64.5703,252765.0
2023-07-17 13:20:00,65.13,65.17,64.96,64.97,198436.0,64.5703,64.61,64.4018,64.4117,198436.0
2023-07-17 13:30:00,64.97,65.1,64.97,65.09,96050.0,64.4117,64.5406,64.4117,64.5307,96050.0
2023-07-17 13:40:00,65.09,65.2,65.08,65.17,131197.0,64.5307,64.6397,64.5208,64.61,131197.0
2023-07-17 13:50:00,65.17,65.2,65.13,65.19,95093.0,64.61,64.6397,64.5703,64.6298,95093.0
2023-07-17 14:00:00,65.18,65.21,65.1,65.15,88395.0,64.6199,64.6496,64.5406,64.5902,88395.0
2023-07-17 14:10:00,65.15,65.21,65.12,65.2,73706.0,64.5902,64.6496,64.5604,64.6397,73706.0
2023-07-17 14:20:00,65.2,65.39,65.2,65.35,139199.0,64.6397,64.8281,64.6397,64.7884,139199.0
2023-07-17 14:30:00,65.36,65.36,65.22,65.27,100449.0,64.7984,64.7984,64.6596,64.7091,100449.0
2023-07-17 14:40:00,65.27,65.33,65.23,65.28,74792.0,64.7091,64.7686,64.6695,64.719,74792.0
2023-07-17 14:50:00,65.28,65.3,65.17,65.23,123958.0,64.719,64.7389,64.61,64.6695,123958.0
2023-07-17 15:00:00,65.23,65.44,65.21,65.34,131239.0,64.6695,64.8777,64.6496,64.7785,131239.0
2023-07-17 15:10:00,65.35,65.67,65.35,65.61,198986.0,64.7884,65.1057,64.7884,65.0462,198986.0
2023-07-17 15:20:00,65.61,65.67,65.49,65.51,191582.0,65.0462,65.1057,64.9272,64.9471,191582.0
2023-07-17 15:30:00,65.5,65.51,65.33,65.37,180816.0,64.9371,64.9471,64.7686,64.8083,180816.0
2023-07-17 15:40:00,65.36,65.39,65.14,65.19,288977.0,64.7984,64.8281,64.5802,64.6298,288977.0
2023-07-17 15:50:00,65.19,65.25,65.08,65.16,868158.0,64.6298,64.6893,64.5208,64.6001,868158.0
2023-07-18 09:30:00,64.4,64.67,63.97,64.16,556296.0,63.8466,64.1143,63.4203,63.6087,556296.0
2023-07-18 09:40:00,64.17,64.6,64.09,64.55,239908.0,63.6186,64.0449,63.5393,63.9953,239908.0
2023-07-18 09:50:00,64.56,64.6,64.06,64.14,271905.0,64.0052,64.0449,63.5095,63.5888,271905.0
2023-07-18 10:00:00,64.14,64.34,63.93,64.33,388941.0,63.5888,63.7871,63.3806,63.7772,388941.0
2023-07-18 10:10:00,64.34,64.45,64.19,64.29,171615.0,63.7871,63.8962,63.6384,63.7375,171615.0
2023-07-18 10:20:00,64.3,64.39,64.0,64.09,142307.0,63.7475,63.8367,63.45,63.5393,142307.0
2023-07-18 10:30:00,64.08,64.2,63.99,64.11,139974.0,63.5294,63.6483,63.4401,63.5591,139974.0
2023-07-18 10:40:00,64.12,64.28,64.06,64.26,106315.0,63.569,63.7276,63.5095,63.7078,106315.0
2023-07-18 10:50:00,64.24,64.29,64.15,64.17,87562.0,63.688,63.7375,63.5988,63.6186,87562.0
2023-07-18 11:00:00,64.17,64.18,64.01,64.05,142789.0,63.6186,63.6285,63.46,63.4996,142789.0
2023-07-18 11:10:00,64.05,64.23,64.05,64.11,113303.0,63.4996,63.6781,63.4996,63.5591,113303.0
2023-07-18 11:20:00,64.12,64.13,64.0,64.03,125644.0,63.569,63.5789,63.45,63.4798,125644.0
2023-07-18 11:30:00,64.03,64.03,63.89,63.95,330019.0,63.4798,63.4798,63.341,63.4005,330019.0
2023-07-18 11:40:00,63.94,64.0,63.86,63.93,225391.0,63.3906,63.45,63.3112,63.3806,225391.0
2023-07-18 11:50:00,63.93,64.04,63.91,63.99,240989.0,63.3806,63.4897,63.3608,63.4401,240989.0
2023-07-18 12:00:00,63.99,64.05,63.78,63.83,289679.0,63.4401,63.4996,63.2319,63.2815,289679.0
2023-07-18 12:10:00,63.82,64.07,63.75,64.04,170549.0,63.2716,63.5194,63.2022,63.4897,170549.0
2023-07-18 12:20:00,64.03,64.1,63.94,64.07,132825.0,63.4798,63.5492,63.3906,63.5194,132825.0
2023-07-18 12:30:00,64.07,64.14,63.99,64.11,110602.0,63.5194,63.5888,63.4401,63.5591,110602.0
2023-07-18 12:40:00,64.11,64.11,63.99,64.07,81345.0,63.5591,63.5591,63.4401,63.5194,81345.0
2023-07-18 12:50:00,64.08,64.14,63.99,64.14,80717.0,63.5294,63.5888,63.4401,63.5888,80717.0
2023-07-18 13:00:00,64.14,64.27,64.13,64.23,157090.0,63.5888,63.7177,63.5789,63.6781,157090.0
2023-07-18 13:10:00,64.24,64.34,64.24,64.3,91486.0,63.688,63.7871,63.688,63.7475,91486.0
2023-07-18 13:20:00,64.31,64.35,64.28,64.34,69968.0,63.7574,63.797,63.7276,63.7871,69968.0
2023-07-18 13:30:00,64.34,64.38,64.29,64.37,82366.0,63.7871,63.8268,63.7375,63.8169,82366.0
2023-07-18 13:40:00,64.37,64.47,64.34,64.47,77860.0,63.8169,63.916,63.7871,63.916,77860.0
2023-07-18 13:50:00,64.48,64.56,64.46,64.56,81410.0,63.9259,64.0052,63.9061,64.0052,81410.0
2023-07-18 14:00:00,64.56,64.73,64.52,64.71,109536.0,64.0052,64.1738,63.9656,64.1539,109536.0
2023-07-18 14:10:00,64.71,64.86,64.71,64.78,115745.0,64.1539,64.3026,64.1539,64.2233,115745.0
2023-07-18 14:20:00,64.78,64.93,64.75,64.89,95170.0,64.2233,64.372,64.1936,64.3324,95170.0
2023-07-18 14:30:00,64.9,64.92,64.81,64.84,105080.0,64.3423,64.3621,64.2531,64.2828,105080.0
2023-07-18 14:40:00,64.83,64.88,64.79,64.87,94209.0,64.2729,64.3225,64.2333,64.3126,94209.0
2023-07-18 14:50:00,64.87,64.89,64.75,64.78,86533.0,64.3126,64.3324,64.1936,64.2233,86533.0
2023-07-18 15:00:00,64.78,64.89,64.73,64.88,94841.0,64.2233,64.3324,64.1738,64.3225,94841.0
2023-07-18 15:10:00,64.88,65.01,64.84,64.99,115046.0,64.3225,64.4514,64.2828,64.4315,115046.0
2023-07-18 15:20:00,64.99,65.01,64.93,64.96,117765.0,64.4315,64.4514,64.372,64.4018,117765.0
2023-07-18 15:30:00,64.97,64.99,64.87,64.98,175306.0,64.4117,64.4315,64.3126,64.4216,175306.0
2023-07-18 15:40:00,64.98,65.05,64.98,65.03,239293.0,64.4216,64.491,64.4216,64.4712,239293.0
2023-07-18 15:50:00,65.02,65.12,64.91,64.92,799486.0,64.4613,64.5604,64.3522,64.3621,799486.0
2023-07-19 09:30:00,65.63,65.72,65.33,65.46,387744.0,65.066,65.1553,64.7686,64.8975,387744.0
2023-07-19 09:40:00,65.44,65.67,65.22,65.32,223578.0,64.8777,65.1057,64.6596,64.7587,223578.0
2023-07-19 09:50:00,65.31,65.38,65.17,65.37,156453.0,64.7488,64.8182,64.61,64.8083,156453.0
2023-07-19 10:00:00,65.37,65.38,65.2,65.31,155596.0,64.8083,64.8182,64.6397,64.7488,155596.0
2023-07-19 10:10:00,65.31,65.36,65.12,65.29,261069.0,64.7488,64.7984,64.5604,64.729,261069.0
2023-07-19 10:20:00,65.3,65.38,65.13,65.14,146802.0,64.7389,64.8182,64.5703,64.5802,146802.0
2023-07-19 10:30:00,65.14,65.24,65.05,65.15,147716.0,64.5802,64.6794,64.491,64.5902,147716.0
2023-07-19 10:40:00,65.16,65.36,65.08,65.33,170498.0,64.6001,64.7984,64.5208,64.7686,170498.0
2023-07-19 10:50:00,65.31,65.47,65.21,65.41,252843.0,64.7488,64.9074,64.6496,64.8479,252843.0
2023-07-19 11:00:00,65.4,65.61,65.4,65.45,143461.0,64.838,65.0462,64.838,64.8876,143461.0
2023-07-19 11:10:00,65.45,65.64,65.45,65.52,136461.0,64.8876,65.0759,64.8876,64.957,136461.0
2023-07-19 11:20:00,65.52,65.58,65.47,65.5,129543.0,64.957,65.0165,64.9074,64.9371,129543.0
2023-07-19 11:30:00,65.5,65.66,65.47,65.57,138099.0,64.9371,65.0958,64.9074,65.0065,138099.0
2023-07-19 11:40:00,65.56,65.68,65.53,65.65,97590.0,64.9966,65.1156,64.9669,65.0859,97590.0
2023-07-19 11:50:00,65.65,65.71,65.56,65.58,154050.0,65.0859,65.1453,64.9966,65.0165,154050.0
2023-07-19 12:00:00,65.57,65.72,65.52,65.72,156212.0,65.0065,65.1553,64.957,65.1553,156212.0
2023-07-19 12:10:00,65.72,65.76,65.49,65.56,138118.0,65.1553,65.1949,64.9272,64.9966,138118.0
2023-07-19 12:20:00,65.56,65.59,65.22,65.31,163094.0,64.9966,65.0264,64.6596,64.7488,163094.0
2023-07-19 12:30:00,65.3,65.3,65.11,65.2,94287.0,64.7389,64.7389,64.5505,64.6397,94287.0
2023-07-19 12:40:00,65.18,65.35,65.16,65.34,97494.0,64.6199,64.7884,64.6001,64.7785,97494.0
2023-07-19 12:50:00,65.32,65.47,65.3,65.43,95285.0,64.7587,64.9074,64.7389,64.8678,95285.0
2023-07-19 13:00:00,65.44,65.44,65.18,65.26,116274.0,64.8777,64.8777,64.6199,64.6992,116274.0
2023-07-19 13:10:00,65.26,65.3,65.2,65.24,88136.0,64.6992,64.7389,64.6397,64.6794,88136.0
2023-07-19 13:20:00,65.24,65.33,65.24,65.3,66728.0,64.6794,64.7686,64.6794,64.7389,66728.0
2023-07-19 13:30:00,65.3,65.35,65.2,65.23,68776.0,64.7389,64.7884,64.6397,64.6695,68776.0
2023-07-19 13:40:00,65.22,65.29,65.2,65.24,75502.0,64.6596,64.729,64.6397,64.6794,75502.0
2023-07-19 13:50:00,65.25,65.3,65.21,65.23,84367.0,64.6893,64.7389,64.6496,64.6695,84367.0
2023-07-19 14:00:00,65.23,65.31,65.08,65.1,98662.0,64.6695,64.7488,64.5208,64.5406,98662.0
2023-07-19 14:10:00,65.09,65.12,64.95,64.95,157559.0,64.5307,64.5604,64.3919,64.3919,157559.0
2023-07-19 14:20:00,64.95,64.98,64.81,64.81,169115.0,64.3919,64.4216,64.2531,64.2531,169115.0
2023-07-19 14:30:00,64.81,65.0,64.8,64.95,137336.0,64.2531,64.4414,64.2432,64.3919,137336.0
2023-07-19 14:40:00,64.95,65.05,64.92,65.0,94732.0,64.3919,64.491,64.3621,64.4414,94732.0
2023-07-19 14:50:00,65.0,65.02,64.91,65.01,72109.0,64.4414,64.4613,64.3522,64.4514,72109.0
2023-07-19 15:00:00,64.99,65.08,64.99,65.03,85784.0,64.4315,64.5208,64.4315,64.4712,85784.0
2023-07-19 15:10:00,65.03,65.11,64.97,65.1,111243.0,64.4712,64.5505,64.4117,64.5406,111243.0
2023-07-19 15:20:00,65.11,65.12,65.01,65.05,79760.0,64.5505,64.5604,64.4514,64.491,79760.0
2023-07-19 15:30:00,65.05,65.06,64.91,64.96,125769.0,64.491,64.5009,64.3522,64.4018,125769.0
2023-07-19 15:40:00,64.95,65.04,64.94,65.03,163625.0,64.3919,64.4811,64.382,64.4712,163625.0
2023-07-19 15:50:00,65.03,65.11,64.96,64.97,603985.0,64.4712,64.5505,64.4018,64.4117,603985.0
2023-07-20 09:30:00,64.4,64.97,64.25,64.88,396934.0,63.8466,64.4117,63.6979,64.3225,396934.0
2023-07-20 09:40:00,64.89,65.1,64.66,65.09,295691.0,64.3324,64.5406,64.1044,64.5307,295691.0
2023-07-20 09:50:00,65.09,65.22,64.97,65.13,230632.0,64.5307,64.6596,64.4117,64.5703,230632.0
2023-07-20 10:00:00,65.13,65.17,64.94,65.05,250174.0,64.5703,64.61,64.382,64.491,250174.0
2023-07-20 10:10:00,65.04,65.28,64.96,65.11,222661.0,64.4811,64.719,64.4018,64.5505,222661.0
2023-07-20 10:20:00,65.12,65.18,64.75,64.81,316811.0,64.5604,64.6199,64.1936,64.2531,316811.0
2023-07-20 10:30:00,64.81,64.82,64.51,64.52,164024.0,64.2531,64.263,63.9557,63.9656,164024.0
2023-07-20 10:40:00,64.52,64.57,64.3,64.44,220125.0,63.9656,64.0151,63.7475,63.8863,220125.0
2023-07-20 10:50:00,64.44,64.6,64.41,64.51,182272.0,63.8863,64.0449,63.8565,63.9557,182272.0
2023-07-20 11:00:00,64.51,64.91,64.44,64.9,164105.0,63.9557,64.3522,63.8863,64.3423,164105.0
2023-07-20 11:10:00,64.91,65.07,64.82,64.99,212987.0,64.3522,64.5108,64.263,64.4315,212987.0
2023-07-20 11:20:00,65.0,65.27,64.97,65.21,148480.0,64.4414,64.7091,64.4117,64.6496,148480.0
2023-07-20 11:30:00,65.2,65.47,65.2,65.44,208005.0,64.6397,64.9074,64.6397,64.8777,208005.0
2023-07-20 11:40:00,65.44,65.45,65.21,65.27,140591.0,64.8777,64.8876,64.6496,64.7091,140591.0
2023-07-20 11:50:00,65.28,65.34,65.22,65.3,89389.0,64.719,64.7785,64.6596,64.7389,89389.0
2023-07-20 12:00:00,65.3,65.49,65.3,65.46,143679.0,64.7389,64.9272,64.7389,64.8975,143679.0
2023-07-20 12:10:00,65.47,65.52,65.37,65.38,155999.0,64.9074,64.957,64.8083,64.8182,155999.0
2023-07-20 12:20:00,65.38,65.4,65.2,65.24,156844.0,64.8182,64.838,64.6397,64.6794,156844.0
2023-07-20 12:30:00,65.23,65.28,64.97,64.98,174151.0,64.6695,64.719,64.4117,64.4216,174151.0
2023-07-20 12:40:00,65.01,65.11,64.95,64.96,123342.0,64.4514,64.5505,64.3919,64.4018,123342.0
2023-07-20 12:50:00,64.96,65.06,64.86,64.99,155165.0,64.4018,64.5009,64.3026,64.4315,155165.0
2023-07-20 13:00:00,65.0,65.1,64.92,65.08,78646.0,64.4414,64.5406,64.3621,64.5208,78646.0
2023-07-20 13:10:00,65.07,65.23,65.05,65.11,112066.0,64.5108,64.6695,64.491,64.5505,112066.0
2023-07-20 13:20:00,65.11,65.33,65.1,65.32,127896.0,64.5505,64.7686,64.5406,64.7587,127896.0
2023-07-20 13:30:00,65.32,65.5,65.31,65.41,209585.0,64.7587,64.9371,64.7488,64.8479,209585.0
2023-07-20 13:40:00,65.4,65.55,65.38,65.48,131833.0,64.838,64.9867,64.8182,64.9173,131833.0
2023-07-20 13:50:00,65.48,65.49,65.32,65.32,132933.0,64.9173,64.9272,64.7587,64.7587,132933.0
2023-07-20 14:00:00,65.32,65.32,65.13,65.15,110841.0,64.7587,64.7587,64.5703,64.5902,110841.0
2023-07-20 14:10:00,65.12,65.2,65.01,65.03,97911.0,64.5604,64.6397,64.4514,64.4712,97911.0
2023-07-20 14:20:00,65.02,65.12,64.91,64.92,144353.0,64.4613,64.5604,64.3522,64.3621,144353.0
2023-07-20 14:30:00,64.91,65.03,64.89,64.98,108860.0,64.3522,64.4712,64.3324,64.4216,108860.0
2023-07-20 14:40:00,64.98,65.03,64.91,64.97,103854.0,64.4216,64.4712,64.3522,64.4117,103854.0
2023-07-20 14:50:00,64.97,65.02,64.91,64.95,122413.0,64.4117,64.4613,64.3522,64.3919,122413.0
2023-07-20 15:00:00,64.94,64.97,64.61,64.62,179201.0,64.382,64.4117,64.0548,64.0647,179201.0
2023-07-20 15:10:00,64.62,64.67,64.44,64.44,196450.0,64.0647,64.1143,63.8863,63.8863,196450.0
2023-07-20 15:20:00,64.45,64.54,64.38,64.53,240471.0,63.8962,63.9854,63.8268,63.9755,240471.0
2023-07-20 15:30:00,64.53,64.8,64.52,64.7,226019.0,63.9755,64.2432,63.9656,64.144,226019.0
2023-07-20 15:40:00,64.69,64.81,64.64,64.7,227711.0,64.1341,64.2531,64.0845,64.144,227711.0
2023-07-20 15:50:00,64.71,64.88,64.65,64.69,906195.0,64.1539,64.3225,64.0945,64.1341,906195.0
2023-07-21 09:30:00,65.39,65.7,65.03,65.05,492161.0,64.8281,65.1354,64.4712,64.491,492161.0
2023-07-21 09:40:00,65.05,65.09,64.63,64.69,284739.0,64.491,64.5307,64.0746,64.1341,284739.0
2023-07-21 09:50:00,64.69,64.77,64.5,64.59,304009.0,64.1341,64.2134,63.9457,64.035,304009.0
2023-07-21 10:00:00,64.58,64.9,64.34,64.9,285395.0,64.0251,64.3423,63.7871,64.3423,285395.0
2023-07-21 10:10:00,64.9,65.27,64.88,65.23,174606.0,64.3423,64.7091,64.3225,64.6695,174606.0
2023-07-21 10:20:00,65.23,65.24,64.92,64.92,145679.0,64.6695,64.6794,64.3621,64.3621,145679.0
2023-07-21 10:30:00,64.92,65.22,64.92,65.05,167125.0,64.3621,64.6596,64.3621,64.491,167125.0
2023-07-21 10:40:00,65.07,65.24,64.99,65.18,123691.0,64.5108,64.6794,64.4315,64.6199,123691.0
2023-07-21 10:50:00,65.18,65.23,65.0,65.07,143700.0,64.6199,64.6695,64.4414,64.5108,143700.0
2023-07-21 11:00:00,65.07,65.29,65.01,65.25,138397.0,64.5108,64.729,64.4514,64.6893,138397.0
2023-07-21 11:10:00,65.26,65.37,65.18,65.28,174140.0,64.6992,64.8083,64.6199,64.719,174140.0
2023-07-21 11:20:00,65.27,65.63,65.26,65.58,165487.0,64.7091,65.066,64.6992,65.0165,165487.0
2023-07-21 11:30:00,65.58,65.61,65.29,65.37,148637.0,65.0165,65.0462,64.729,64.8083,148637.0
2023-07-21 11:40:00,65.35,65.51,65.32,65.5,137737.0,64.7884,64.9471,64.7587,64.9371,137737.0
2023-07-21 11:50:00,65.49,65.56,65.35,65.54,117003.0,64.9272,64.9966,64.7884,64.9768,117003.0
2023-07-21 12:00:00,65.54,65.57,65.42,65.48,83215.0,64.9768,65.0065,64.8578,64.9173,83215.0
2023-07-21 12:10:00,65.48,65.75,65.48,65.75,197686.0,64.9173,65.185,64.9173,65.185,197686.0
2023-07-21 12:20:00,65.75,65.81,65.74,65.76,156665.0,65.185,65.2445,65.1751,65.1949,156665.0
2023-07-21 12:30:00,65.75,65.83,65.6,65.69,166567.0,65.185,65.2643,65.0363,65.1255,166567.0
2023-07-21 12:40:00,65.69,65.72,65.54,65.69,124389.0,65.1255,65.1553,64.9768,65.1255,124389.0
2023-07-21 12:50:00,65.69,65.7,65.6,65.68,88123.0,65.1255,65.1354,65.0363,65.1156,88123.0
2023-07-21 13:00:00,65.67,65.79,65.65,65.75,110338.0,65.1057,65.2247,65.0859,65.185,110338.0
2023-07-21 13:10:00,65.76,65.84,65.75,65.83,110582.0,65.1949,65.2742,65.185,65.2643,110582.0
2023-07-21 13:20:00,65.83,65.96,65.78,65.96,347659.0,65.2643,65.3932,65.2147,65.3932,347659.0
2023-07-21 13:30:00,65.95,65.96,65.88,65.95,91936.0,65.3833,65.3932,65.3139,65.3833,91936.0
2023-07-21 13:40:00,65.95,66.07,65.92,66.03,331741.0,65.3833,65.5023,65.3535,65.4626,331741.0
2023-07-21 13:50:00,66.03,66.16,66.0,66.06,138660.0,65.4626,65.5915,65.4329,65.4923,138660.0
2023-07-21 14:00:00,66.06,66.06,65.81,65.85,97536.0,65.4923,65.4923,65.2445,65.2841,97536.0
2023-07-21 14:10:00,65.86,65.86,65.7,65.72,111349.0,65.2941,65.2941,65.1354,65.1553,111349.0
2023-07-21 14:20:00,65.72,65.77,65.63,65.67,156034.0,65.1553,65.2048,65.066,65.1057,156034.0
2023-07-21 14:30:00,65.67,65.69,65.62,65.63,124847.0,65.1057,65.1255,65.0561,65.066,124847.0
2023-07-21 14:40:00,65.64,65.79,65.63,65.77,114695.0,65.0759,65.2247,65.066,65.2048,114695.0
2023-07-21 14:50:00,65.77,65.78,65.64,65.67,85267.0,65.2048,65.2147,65.0759,65.1057,85267.0
2023-07-21 15:00:00,65.67,65.68,65.39,65.41,155751.0,65.1057,65.1156,64.8281,64.8479,155751.0
2023-07-21 15:10:00,65.4,65.51,65.33,65.51,142299.0,64.838,64.9471,64.7686,64.9471,142299.0
2023-07-21 15:20:00,65.51,65.63,65.5,65.61,167544.0,64.9471,65.066,64.9371,65.0462,167544.0
2023-07-21 15:30:00,65.61,65.8,65.61,65.77,218626.0,65.0462,65.2346,65.0462,65.2048,218626.0
2023-07-21 15:40:00,65.77,65.82,65.67,65.74,295337.0,65.2048,65.2544,65.1057,65.1751,295337.0
2023-07-21 15:50:00,65.73,65.97,65.57,65.61,1221485.0,65.1652,65.4031,65.0065,65.0462,1221485.0
2023-07-24 09:30:00,65.36,66.43,65.34,66.25,528194.0,64.7984,65.8592,64.7785,65.6807,528194.0
2023-07-24 09:40:00,66.26,66.64,66.25,66.56,385020.0,65.6906,66.0674,65.6807,65.988,385020.0
2023-07-24 09:50:00,66.58,66.58,66.01,66.13,558645.0,66.0079,66.0079,65.4428,65.5617,558645.0
2023-07-24 10:00:00,66.12,66.37,65.95,66.03,286069.0,65.5518,65.7997,65.3833,65.4626,286069.0
2023-07-24 10:10:00,66.02,66.12,65.9,66.01,215163.0,65.4527,65.5518,65.3337,65.4428,215163.0
2023-07-24 10:20:00,66.01,66.12,65.88,66.03,160965.0,65.4428,65.5518,65.3139,65.4626,160965.0
2023-07-24 10:30:00,66.01,66.02,65.76,65.92,198665.0,65.4428,65.4527,65.1949,65.3535,198665.0
2023-07-24 10:40:00,65.91,66.01,65.82,65.99,132849.0,65.3436,65.4428,65.2544,65.4229,132849.0
2023-07-24 10:50:00,66.0,66.07,65.88,65.92,158149.0,65.4329,65.5023,65.3139,65.3535,158149.0
2023-07-24 11:00:00,65.92,65.97,65.66,65.67,206641.0,65.3535,65.4031,65.0958,65.1057,206641.0
2023-07-24 11:10:00,65.67,65.99,65.67,65.95,272644.0,65.1057,65.4229,65.1057,65.3833,272644.0
2023-07-24 11:20:00,65.96,66.08,65.92,65.97,186031.0,65.3932,65.5122,65.3535,65.4031,186031.0
2023-07-24 11:30:00,65.97,66.01,65.63,65.66,163367.0,65.4031,65.4428,65.066,65.0958,163367.0
2023-07-24 11:40:00,65.66,65.72,65.57,65.66,152447.0,65.0958,65.1553,65.0065,65.0958,152447.0
2023-07-24 11:50:00,65.66,65.76,65.63,65.7,125229.0,65.0958,65.1949,65.066,65.1354,125229.0
2023-07-24 12:00:00,65.7,65.78,65.63,65.66,103795.0,65.1354,65.2147,65.066,65.0958,103795.0
2023-07-24 12:10:00,65.66,65.72,65.6,65.63,107740.0,65.0958,65.1553,65.0363,65.066,107740.0
2023-07-24 12:20:00,65.62,65.77,65.6,65.76,70947.0,65.0561,65.2048,65.0363,65.1949,70947.0
2023-07-24 12:30:00,65.76,65.87,65.74,65.77,117721.0,65.1949,65.304,65.1751,65.2048,117721.0
2023-07-24 12:40:00,65.76,65.85,65.72,65.79,65293.0,65.1949,65.2841,65.1553,65.2247,65293.0
2023-07-24 12:50:00,65.8,65.88,65.7,65.78,84083.0,65.2346,65.3139,65.1354,65.2147,84083.0
2023-07-24 13:00:00,65.78,65.87,65.72,65.84,101084.0,65.2147,65.304,65.1553,65.2742,101084.0
2023-07-24 13:10:00,65.84,65.88,65.76,65.78,74456.0,65.2742,65.3139,65.1949,65.2147,74456.0
2023-07-24 13:20:00,65.78,65.84,65.72,65.75,127365.0,65.2147,65.2742,65.1553,65.185,127365.0
2023-07-24 13:30:00,65.74,65.74,65.62,65.64,155354.0,65.1751,65.1751,65.0561,65.0759,155354.0
2023-07-24 13:40:00,65.65,65.67,65.55,65.59,130093.0,65.0859,65.1057,64.9867,65.0264,130093.0
2023-07-24 13:50:00,65.59,65.63,65.53,65.59,89944.0,65.0264,65.066,64.9669,65.0264,89944.0
2023-07-24 14:00:00,65.6,65.69,65.58,65.62,159476.0,65.0363,65.1255,65.0165,65.0561,159476.0
2023-07-24 14:10:00,65.63,65.63,65.38,65.43,210005.0,65.066,65.066,64.8182,64.8678,210005.0
2023-07-24 14:20:00,65.45,65.55,65.43,65.52,111409.0,64.8876,64.9867,64.8678,64.957,111409.0
2023-07-24 14:30:00,65.52,65.61,65.46,65.56,110489.0,64.957,65.0462,64.8975,64.9966,110489.0
2023-07-24 14:40:00,65.56,65.57,65.4,65.47,91554.0,64.9966,65.0065,64.838,64.9074,91554.0
2023-07-24 14:50:00,65.47,65.6,65.45,65.52,99817.0,64.9074,65.0363,64.8876,64.957,99817.0
2023-07-24 15:00:00,65.51,65.54,65.42,65.43,103892.0,64.9471,64.9768,64.8578,64.8678,103892.0
2023-07-24 15:10:00,65.42,65.44,65.34,65.41,116320.0,64.8578,64.8777,64.7785,64.8479,116320.0
2023-07-24 15:20:00,65.4,65.41,65.22,65.23,101688.0,64.838,64.8479,64.6596,64.6695,101688.0
2023-07-24 15:30:00,65.24,65.4,65.22,65.32,167539.0,64.6794,64.838,64.6596,64.7587,167539.0
2023-07-24 15:40:00,65.32,65.38,65.31,65.33,202242.0,64.7587,64.8182,64.7488,64.7686,202242.0
2023-07-24 15:50:00,65.33,65.5,65.27,65.47,746140.0,64.7686,64.9371,64.7091,64.9074,746140.0
2023-07-25 09:30:00,65.4,65.76,65.08,65.49,446805.0,64.838,65.1949,64.5208,64.9272,446805.0
2023-07-25 09:40:00,65.5,65.58,65.28,65.34,293702.0,64.9371,65.0165,64.719,64.7785,293702.0
2023-07-25 09:50:00,65.32,65.36,65.11,65.31,189983.0,64.7587,64.7984,64.5505,64.7488,189983.0
2023-07-25 10:00:00,65.31,65.56,65.22,65.42,214850.0,64.7488,64.9966,64.6596,64.8578,214850.0
2023-07-25 10:10:00,65.42,65.66,65.4,65.5,182142.0,64.8578,65.0958,64.838,64.9371,182142.0
2023-07-25 10:20:00,65.5,65.58,65.39,65.42,157596.0,64.9371,65.0165,64.8281,64.8578,157596.0
2023-07-25 10:30:00,65.41,65.41,65.25,65.35,158292.0,64.8479,64.8479,64.6893,64.7884,158292.0
2023-07-25 10:40:00,65.35,65.48,65.34,65.37,118483.0,64.7884,64.9173,64.7785,64.8083,118483.0
2023-07-25 10:50:00,65.37,65.38,65.21,65.36,102900.0,64.8083,64.8182,64.6496,64.7984,102900.0
2023-07-25 11:00:00,65.36,65.42,65.27,65.42,99819.0,64.7984,64.8578,64.7091,64.8578,99819.0
2023-07-25 11:10:00,65.41,65.58,65.38,65.56,144161.0,64.8479,65.0165,64.8182,64.9966,144161.0
2023-07-25 11:20:00,65.56,65.82,65.56,65.7,138514.0,64.9966,65.2544,64.9966,65.1354,138514.0
2023-07-25 11:30:00,65.7,65.9,65.65,65.89,154153.0,65.1354,65.3337,65.0859,65.3238,154153.0
2023-07-25 11:40:00,65.89,66.0,65.85,65.94,124209.0,65.3238,65.4329,65.2841,65.3734,124209.0
2023-07-25 11:50:00,65.94,65.96,65.79,65.86,106045.0,65.3734,65.3932,65.2247,65.2941,106045.0
2023-07-25 12:00:00,65.85,65.89,65.74,65.85,96748.0,65.2841,65.3238,65.1751,65.2841,96748.0
2023-07-25 12:10:00,65.84,65.91,65.8,65.89,86310.0,65.2742,65.3436,65.2346,65.3238,86310.0
2023-07-25 12:20:00,65.88,65.9,65.79,65.84,75604.0,65.3139,65.3337,65.2247,65.2742,75604.0
2023-07-25 12:30:00,65.84,65.86,65.74,65.81,74341.0,65.2742,65.2941,65.1751,65.2445,74341.0
2023-07-25 12:40:00,65.81,65.82,65.74,65.76,64944.0,65.2445,65.2544,65.1751,65.1949,64944.0
2023-07-25 12:50:00,65.76,65.92,65.76,65.89,68568.0,65.1949,65.3535,65.1949,65.3238,68568.0
2023-07-25 13:00:00,65.88,65.93,65.79,65.79,68640.0,65.3139,65.3635,65.2247,65.2247,68640.0
2023-07-25 13:10:00,65.8,65.85,65.8,65.83,53712.0,65.2346,65.2841,65.2346,65.2643,53712.0
2023-07-25 13:20:00,65.82,65.85,65.75,65.78,57992.0,65.2544,65.2841,65.185,65.2147,57992.0
2023-07-25 13:30:00,65.79,65.86,65.77,65.85,67188.0,65.2247,65.2941,65.2048,65.2841,67188.0
2023-07-25 13:40:00,65.85,65.85,65.71,65.73,64307.0,65.2841,65.2841,65.1453,65.1652,64307.0
2023-07-25 13:50:00,65.73,65.77,65.72,65.73,51227.0,65.1652,65.2048,65.1553,65.1652,51227.0
2023-07-25 14:00:00,65.73,65.73,65.66,65.67,69582.0,65.1652,65.1652,65.0958,65.1057,69582.0
2023-07-25 14:10:00,65.66,65.75,65.64,65.73,58484.0,65.0958,65.185,65.0759,65.1652,58484.0
2023-07-25 14:20:00,65.73,65.86,65.72,65.83,81304.0,65.1652,65.2941,65.1553,65.2643,81304.0
2023-07-25 14:30:00,65.83,65.92,65.83,65.88,154569.0,65.2643,65.3535,65.2643,65.3139,154569.0
2023-07-25 14:40:00,65.88,65.91,65.78,65.78,118535.0,65.3139,65.3436,65.2147,65.2147,118535.0
2023-07-25 14:50:00,65.78,65.83,65.67,65.68,86104.0,65.2147,65.2643,65.1057,65.1156,86104.0
2023-07-25 15:00:00,65.68,65.87,65.68,65.85,124497.0,65.1156,65.304,65.1156,65.2841,124497.0
2023-07-25 15:10:00,65.86,65.91,65.83,65.84,105376.0,65.2941,65.3436,65.2643,65.2742,105376.0
2023-07-25 15:20:00,65.84,65.87,65.72,65.77,131293.0,65.2742,65.304,65.1553,65.2048,131293.0
2023-07-25 15:30:00,65.77,65.83,65.69,65.8,150240.0,65.2048,65.2643,65.1255,65.2346,150240.0
2023-07-25 15:40:00,65.79,65.81,65.69,65.71,187427.0,65.2247,65.2445,65.1255,65.1453,187427.0
2023-07-25 15:50:00,65.7,65.71,65.62,65.66,605536.0,65.1354,65.1453,65.0561,65.0958,605536.0
2023-07-26 09:30:00,65.0,66.77,65.0,66.6,792214.0,64.4414,66.1962,64.4414,66.0277,792214.0
2023-07-26 09:40:00,66.59,67.14,66.59,66.77,875526.0,66.0178,66.5631,66.0178,66.1962,875526.0
2023-07-26 09:50:00,66.77,66.99,66.58,66.91,339753.0,66.1962,66.4143,66.0079,66.335,339753.0
2023-07-26 10:00:00,66.9,67.22,66.82,66.87,529799.0,66.3251,66.6424,66.2458,66.2954,529799.0
2023-07-26 10:10:00,66.88,66.97,66.65,66.67,332403.0,66.3053,66.3945,66.0773,66.0971,332403.0
2023-07-26 10:20:00,66.67,66.86,66.66,66.67,264268.0,66.0971,66.2855,66.0872,66.0971,264268.0
2023-07-26 10:30:00,66.67,66.92,66.64,66.68,225786.0,66.0971,66.3449,66.0674,66.107,225786.0
2023-07-26 10:40:00,66.69,66.94,66.63,66.84,199059.0,66.1169,66.3648,66.0574,66.2656,199059.0
2023-07-26 10:50:00,66.84,66.9,66.56,66.61,221162.0,66.2656,66.3251,65.988,66.0376,221162.0
2023-07-26 11:00:00,66.6,66.74,66.46,66.72,281943.0,66.0277,66.1665,65.8889,66.1467,281943.0
2023-07-26 11:10:00,66.72,66.8,66.61,66.65,186444.0,66.1467,66.226,66.0376,66.0773,186444.0
2023-07-26 11:20:00,66.65,66.78,66.64,66.75,113360.0,66.0773,66.2062,66.0674,66.1764,113360.0
2023-07-26 11:30:00,66.76,67.26,66.74,67.23,319801.0,66.1863,66.682,66.1665,66.6523,319801.0
2023-07-26 11:40:00,67.24,67.38,67.05,67.11,257602.0,66.6622,66.801,66.4738,66.5333,257602.0
2023-07-26 11:50:00,67.12,67.22,67.04,67.19,124572.0,66.5432,66.6424,66.4639,66.6126,124572.0
2023-07-26 12:00:00,67.18,67.3,67.1,67.28,133142.0,66.6027,66.7217,66.5234,66.7019,133142.0
2023-07-26 12:10:00,67.29,67.32,67.16,67.22,96951.0,66.7118,66.7415,66.5829,66.6424,96951.0
2023-07-26 12:20:00,67.22,67.25,67.08,67.14,106521.0,66.6424,66.6721,66.5036,66.5631,106521.0
2023-07-26 12:30:00,67.14,67.28,67.11,67.23,101884.0,66.5631,66.7019,66.5333,66.6523,101884.0
2023-07-26 12:40:00,67.22,67.36,67.21,67.3,117457.0,66.6424,66.7812,66.6325,66.7217,117457.0
2023-07-26 12:50:00,67.3,67.34,67.2,67.29,114612.0,66.7217,66.7613,66.6225,66.7118,114612.0
2023-07-26 13:00:00,67.29,67.43,67.26,67.38,145289.0,66.7118,66.8506,66.682,66.801,145289.0
2023-07-26 13:10:00,67.39,67.44,67.31,67.37,110200.0,66.8109,66.8605,66.7316,66.7911,110200.0
2023-07-26 13:20:00,67.37,67.38,67.19,67.27,119465.0,66.7911,66.801,66.6126,66.6919,119465.0
2023-07-26 13:30:00,67.26,67.29,67.15,67.2,114731.0,66.682,66.7118,66.573,66.6225,114731.0
2023-07-26 13:40:00,67.2,67.29,67.16,67.26,116140.0,66.6225,66.7118,66.5829,66.682,116140.0
2023-07-26 13:50:00,67.26,67.26,67.08,67.1,124335.0,66.682,66.682,66.5036,66.5234,124335.0
2023-07-26 14:00:00,67.09,67.3,67.02,67.25,219648.0,66.5135,66.7217,66.4441,66.6721,219648.0
2023-07-26 14:10:00,67.25,67.37,67.13,67.23,168733.0,66.6721,66.7911,66.5531,66.6523,168733.0
2023-07-26 14:20:00,67.22,67.3,67.11,67.21,117637.0,66.6424,66.7217,66.5333,66.6325,117637.0
2023-07-26 14:30:00,67.22,67.75,67.2,67.74,282886.0,66.6424,67.1678,66.6225,67.1579,282886.0
2023-07-26 14:40:00,67.74,67.88,67.51,67.58,460865.0,67.1579,67.2967,66.9299,66.9993,460865.0
2023-07-26 14:50:00,67.57,67.74,67.45,67.5,175696.0,66.9894,67.1579,66.8704,66.92,175696.0
2023-07-26 15:00:00,67.51,67.67,67.19,67.27,330326.0,66.9299,67.0885,66.6126,66.6919,330326.0
2023-07-26 15:10:00,67.26,67.38,67.13,67.26,177747.0,66.682,66.801,66.5531,66.682,177747.0
2023-07-26 15:20:00,67.23,67.43,67.23,67.36,146192.0,66.6523,66.8506,66.6523,66.7812,146192.0
2023-07-26 15:30:00,67.35,67.51,67.29,67.47,182562.0,66.7713,66.9299,66.7118,66.8902,182562.0
2023-07-26 15:40:00,67.48,67.6,67.4,67.41,362363.0,66.9001,67.0191,66.8208,66.8307,362363.0
2023-07-26 15:50:00,67.4,67.44,67.21,67.38,974516.0,66.8208,66.8605,66.6325,66.801,974516.0
2023-07-27 09:30:00,70.48,71.39,70.1,71.3,2242621.0,69.8744,70.7765,69.4976,70.6873,2242621.0
2023-07-27 09:40:00,71.29,71.55,70.76,70.95,1005893.0,70.6774,70.9352,70.1519,70.3403,1005893.0
2023-07-27 09:50:00,70.94,71.01,70.22,70.53,675706.0,70.3304,70.3998,69.6166,69.9239,675706.0
2023-07-27 10:00:00,70.54,70.86,70.4,70.75,546389.0,69.9338,70.2511,69.795,70.142,546389.0
2023-07-27 10:10:00,70.76,70.76,70.21,70.28,530392.0,70.1519,70.1519,69.6067,69.6761,530392.0
2023-07-27 10:20:00,70.27,70.45,69.96,69.98,470296.0,69.6662,69.8446,69.3588,69.3787,470296.0
2023-07-27 10:30:00,69.98,70.47,69.96,70.38,512128.0,69.3787,69.8644,69.3588,69.7752,512128.0
2023-07-27 10:40:00,70.38,70.76,70.34,70.64,432106.0,69.7752,70.1519,69.7356,70.033,432106.0
2023-07-27 10:50:00,70.66,70.72,70.43,70.43,408111.0,70.0528,70.1123,69.8248,69.8248,408111.0
2023-07-27 11:00:00,70.44,70.89,70.44,70.86,243479.0,69.8347,70.2808,69.8347,70.2511,243479.0
2023-07-27 11:10:00,70.87,71.09,70.82,71.08,311625.0,70.261,70.4791,70.2114,70.4692,311625.0
2023-07-27 11:20:00,71.08,71.34,71.01,71.31,273553.0,70.4692,70.727,70.3998,70.6972,273553.0
2023-07-27 11:30:00,71.31,71.49,71.16,71.47,333340.0,70.6972,70.8757,70.5485,70.8558,333340.0
2023-07-27 11:40:00,71.47,71.47,71.16,71.36,367146.0,70.8558,70.8558,70.5485,70.7468,367146.0
2023-07-27 11:50:00,71.37,71.65,71.33,71.36,311241.0,70.7567,71.0343,70.7171,70.7468,311241.0
2023-07-27 12:00:00,71.36,71.74,71.34,71.7,247291.0,70.7468,71.1235,70.727,71.0839,247291.0
2023-07-27 12:10:00,71.69,71.9,71.65,71.73,274492.0,71.074,71.2822,71.0343,71.1136,274492.0
2023-07-27 12:20:00,71.75,71.97,71.72,71.95,214914.0,71.1334,71.3516,71.1037,71.3317,214914.0
2023-07-27 12:30:00,71.95,72.04,71.83,72.01,393587.0,71.3317,71.421,71.2128,71.3912,393587.0
2023-07-27 12:40:00,72.0,72.3,71.99,72.28,273737.0,71.3813,71.6787,71.3714,71.6589,273737.0
2023-07-27 12:50:00,72.29,72.3,72.12,72.17,299424.0,71.6688,71.6787,71.5003,71.5498,299424.0
2023-07-27 13:00:00,72.18,72.34,71.89,72.18,412086.0,71.5597,71.7184,71.2722,71.5597,412086.0
2023-07-27 13:10:00,72.18,72.31,72.05,72.08,314652.0,71.5597,71.6886,71.4309,71.4606,314652.0
2023-07-27 13:20:00,72.08,72.3,71.83,72.15,401873.0,71.4606,71.6787,71.2128,71.53,401873.0
2023-07-27 13:30:00,72.14,72.15,71.83,71.89,401733.0,71.5201,71.53,71.2128,71.2722,401733.0
2023-07-27 13:40:00,71.9,72.06,71.89,71.96,270548.0,71.2822,71.4408,71.2722,71.3416,270548.0
2023-07-27 13:50:00,71.97,72.11,71.89,72.11,242132.0,71.3516,71.4903,71.2722,71.4903,242132.0
2023-07-27 14:00:00,72.1,72.2,71.78,71.82,505722.0,71.4804,71.5796,71.1632,71.2028,505722.0
2023-07-27 14:10:00,71.82,71.84,71.44,71.57,567343.0,71.2028,71.2227,70.8261,70.955,567343.0
2023-07-27 14:20:00,71.58,71.67,71.11,71.12,402490.0,70.9649,71.0541,70.4989,70.5089,402490.0
2023-07-27 14:30:00,71.12,71.19,70.84,70.99,502705.0,70.5089,70.5783,70.2313,70.38,502705.0
2023-07-27 14:40:00,71.0,71.17,70.96,71.05,250706.0,70.3899,70.5584,70.3502,70.4395,250706.0
2023-07-27 14:50:00,71.04,71.08,70.8,70.81,227917.0,70.4295,70.4692,70.1916,70.2015,227917.0
2023-07-27 15:00:00,70.8,70.97,70.77,70.96,248035.0,70.1916,70.3601,70.1619,70.3502,248035.0
2023-07-27 15:10:00,70.95,71.29,70.95,71.15,215108.0,70.3403,70.6774,70.3403,70.5386,215108.0
2023-07-27 15:20:00,71.15,71.15,70.94,71.04,185020.0,70.5386,70.5386,70.3304,70.4295,185020.0
2023-07-27 15:30:00,71.04,71.18,70.91,70.95,274758.0,70.4295,70.5683,70.3007,70.3403,274758.0
2023-07-27 15:40:00,70.96,71.09,70.87,70.98,375601.0,70.3502,70.4791,70.261,70.3701,375601.0
2023-07-27 15:50:00,70.99,71.22,70.98,71.05,1444193.0,70.38,70.608,70.3701,70.4395,1444193.0
2023-07-28 09:30:00,71.58,71.76,70.91,71.19,642180.0,70.9649,71.1434,70.3007,70.5783,642180.0
2023-07-28 09:40:00,71.16,71.5,71.13,71.42,299478.0,70.5485,70.8856,70.5188,70.8063,299478.0
2023-07-28 09:50:00,71.41,71.69,71.31,71.61,269086.0,70.7964,71.074,70.6972,70.9946,269086.0
2023-07-28 10:00:00,71.65,71.76,71.31,71.34,277292.0,71.0343,71.1434,70.6972,70.727,277292.0
2023-07-28 10:10:00,71.33,71.62,71.3,71.61,303490.0,70.7171,71.0046,70.6873,70.9946,303490.0
2023-07-28 10:20:00,71.61,71.61,71.36,71.54,223979.0,70.9946,70.9946,70.7468,70.9252,223979.0
2023-07-28 10:30:00,71.53,71.99,71.53,71.75,222379.0,70.9153,71.3714,70.9153,71.1334,222379.0
2023-07-28 10:40:00,71.73,71.9,71.68,71.72,238706.0,71.1136,71.2822,71.064,71.1037,238706.0
2023-07-28 10:50:00,71.73,71.74,71.46,71.62,178769.0,71.1136,71.1235,70.8459,71.0046,178769.0
2023-07-28 11:00:00,71.63,71.8,71.54,71.76,146014.0,71.0145,71.183,70.9252,71.1434,146014.0
2023-07-28 11:10:00,71.76,71.97,71.66,71.93,113924.0,71.1434,71.3516,71.0442,71.3119,113924.0
2023-07-28 11:20:00,71.93,72.13,71.86,72.01,314073.0,71.3119,71.5102,71.2425,71.3912,314073.0
2023-07-28 11:30:00,72.0,72.11,71.86,71.88,146753.0,71.3813,71.4903,71.2425,71.2623,146753.0
2023-07-28 11:40:00,71.88,71.95,71.75,71.84,99108.0,71.2623,71.3317,71.1334,71.2227,99108.0
2023-07-28 11:50:00,71.84,71.89,71.76,71.89,110200.0,71.2227,71.2722,71.1434,71.2722,110200.0
2023-07-28 12:00:00,71.89,71.89,71.56,71.56,173172.0,71.2722,71.2722,70.9451,70.9451,173172.0
2023-07-28 12:10:00,71.54,71.72,71.4,71.55,181240.0,70.9252,71.1037,70.7865,70.9352,181240.0
2023-07-28 12:20:00,71.54,71.61,71.39,71.42,132408.0,70.9252,70.9946,70.7765,70.8063,132408.0
2023-07-28 12:30:00,71.41,71.42,71.2,71.21,198154.0,70.7964,70.8063,70.5882,70.5981,198154.0
2023-07-28 12:40:00,71.23,71.35,71.2,71.23,140871.0,70.6179,70.7369,70.5882,70.6179,140871.0
2023-07-28 12:50:00,71.23,71.32,71.12,71.17,125398.0,70.6179,70.7071,70.5089,70.5584,125398.0
2023-07-28 13:00:00,71.17,71.17,70.99,71.03,151321.0,70.5584,70.5584,70.38,70.4196,151321.0
2023-07-28 13:10:00,71.03,71.07,70.96,71.0,124300.0,70.4196,70.4593,70.3502,70.3899,124300.0
2023-07-28 13:20:00,71.0,71.03,70.86,70.9,141971.0,70.3899,70.4196,70.2511,70.2907,141971.0
2023-07-28 13:30:00,70.89,71.0,70.72,70.86,153318.0,70.2808,70.3899,70.1123,70.2511,153318.0
2023-07-28 13:40:00,70.85,70.88,70.65,70.86,219316.0,70.2412,70.2709,70.0429,70.2511,219316.0
2023-07-28 13:50:00,70.87,71.15,70.85,71.13,114330.0,70.261,70.5386,70.2412,70.5188,114330.0
2023-07-28 14:00:00,71.12,71.19,71.08,71.15,121771.0,70.5089,70.5783,70.4692,70.5386,121771.0
2023-07-28 14:10:00,71.15,71.16,70.99,71.08,91863.0,70.5386,70.5485,70.38,70.4692,91863.0
2023-07-28 14:20:00,71.08,71.2,71.04,71.19,113443.0,70.4692,70.5882,70.4295,70.5783,113443.0
2023-07-28 14:30:00,71.19,71.22,71.1,71.15,94597.0,70.5783,70.608,70.489,70.5386,94597.0
2023-07-28 14:40:00,71.15,71.36,71.11,71.31,144296.0,70.5386,70.7468,70.4989,70.6972,144296.0
2023-07-28 14:50:00,71.31,71.4,71.3,71.36,102592.0,70.6972,70.7865,70.6873,70.7468,102592.0
2023-07-28 15:00:00,71.36,71.52,71.26,71.48,161023.0,70.7468,70.9054,70.6477,70.8658,161023.0
2023-07-28 15:10:00,71.48,71.49,71.4,71.44,119118.0,70.8658,70.8757,70.7865,70.8261,119118.0
2023-07-28 15:20:00,71.43,71.44,71.25,71.26,173286.0,70.8162,70.8261,70.6377,70.6477,173286.0
2023-07-28 15:30:00,71.25,71.34,71.16,71.16,185584.0,70.6377,70.727,70.5485,70.5485,185584.0
2023-07-28 15:40:00,71.17,71.19,71.01,71.09,234668.0,70.5584,70.5783,70.3998,70.4791,234668.0
2023-07-28 15:50:00,71.09,71.27,71.04,71.23,785121.0,70.4791,70.6576,70.4295,70.6179,785121.0
2023-07-31 09:30:00,71.12,71.63,71.08,71.16,430152.0,70.5089,71.0145,70.4692,70.5485,430152.0
2023-07-31 09:40:00,71.15,71.52,71.07,71.17,244166.0,70.5386,70.9054,70.4593,70.5584,244166.0
2023-07-31 09:50:00,71.18,71.47,70.93,71.09,314631.0,70.5683,70.8558,70.3205,70.4791,314631.0
2023-07-31 10:00:00,71.09,71.29,70.94,71.18,249369.0,70.4791,70.6774,70.3304,70.5683,249369.0
2023-07-31 10:10:00,71.18,71.34,71.13,71.24,169091.0,70.5683,70.727,70.5188,70.6278,169091.0
2023-07-31 10:20:00,71.24,71.26,70.92,71.05,345116.0,70.6278,70.6477,70.3106,70.4395,345116.0
2023-07-31 10:30:00,71.05,71.31,70.87,71.29,224481.0,70.4395,70.6972,70.261,70.6774,224481.0
2023-07-31 10:40:00,71.3,71.44,71.2,71.44,142282.0,70.6873,70.8261,70.5882,70.8261,142282.0
2023-07-31 10:50:00,71.43,71.62,71.39,71.55,170469.0,70.8162,71.0046,70.7765,70.9352,170469.0
2023-07-31 11:00:00,71.56,71.77,71.54,71.6,172406.0,70.9451,71.1533,70.9252,70.9847,172406.0
2023-07-31 11:10:00,71.61,71.63,71.34,71.45,137411.0,70.9946,71.0145,70.727,70.836,137411.0
2023-07-31 11:20:00,71.45,71.51,71.28,71.42,154263.0,70.836,70.8955,70.6675,70.8063,154263.0
2023-07-31 11:30:00,71.43,71.47,71.26,71.45,149468.0,70.8162,70.8558,70.6477,70.836,149468.0
2023-07-31 11:40:00,71.44,71.48,71.4,71.47,63136.0,70.8261,70.8658,70.7865,70.8558,63136.0
2023-07-31 11:50:00,71.47,71.48,71.25,71.45,224195.0,70.8558,70.8658,70.6377,70.836,224195.0
2023-07-31 12:00:00,71.45,71.46,71.34,71.43,99603.0,70.836,70.8459,70.727,70.8162,99603.0
2023-07-31 12:10:00,71.42,71.47,71.3,71.46,112133.0,70.8063,70.8558,70.6873,70.8459,112133.0
2023-07-31 12:20:00,71.45,71.53,71.39,71.52,128993.0,70.836,70.9153,70.7765,70.9054,128993.0
2023-07-31 12:30:00,71.51,71.55,71.48,71.51,95398.0,70.8955,70.9352,70.8658,70.8955,95398.0
2023-07-31 12:40:00,71.5,71.52,71.31,71.41,175322.0,70.8856,70.9054,70.6972,70.7964,175322.0
2023-07-31 12:50:00,71.42,71.43,71.23,71.26,86954.0,70.8063,70.8162,70.6179,70.6477,86954.0
2023-07-31 13:00:00,71.26,71.36,71.19,71.36,80970.0,70.6477,70.7468,70.5783,70.7468,80970.0
2023-07-31 13:10:00,71.36,71.37,71.19,71.2,74942.0,70.7468,70.7567,70.5783,70.5882,74942.0
2023-07-31 13:20:00,71.2,71.31,71.19,71.23,64493.0,70.5882,70.6972,70.5783,70.6179,64493.0
2023-07-31 13:30:00,71.23,71.32,71.22,71.31,55586.0,70.6179,70.7071,70.608,70.6972,55586.0
2023-07-31 13:40:00,71.32,71.37,71.24,71.35,59186.0,70.7071,70.7567,70.6278,70.7369,59186.0
2023-07-31 13:50:00,71.35,71.35,71.28,71.31,67561.0,70.7369,70.7369,70.6675,70.6972,67561.0
2023-07-31 14:00:00,71.31,71.4,71.26,71.3,92512.0,70.6972,70.7865,70.6477,70.6873,92512.0
2023-07-31 14:10:00,71.31,71.36,71.28,71.36,73478.0,70.6972,70.7468,70.6675,70.7468,73478.0
2023-07-31 14:20:00,71.35,71.45,71.32,71.41,178100.0,70.7369,70.836,70.7071,70.7964,178100.0
2023-07-31 14:30:00,71.41,71.48,71.28,71.34,117628.0,70.7964,70.8658,70.6675,70.727,117628.0
2023-07-31 14:40:00,71.34,71.37,71.29,71.37,200926.0,70.727,70.7567,70.6774,70.7567,200926.0
2023-07-31 14:50:00,71.37,71.51,71.36,71.51,91802.0,70.7567,70.8955,70.7468,70.8955,91802.0
2023-07-31 15:00:00,71.51,71.55,71.28,71.37,128624.0,70.8955,70.9352,70.6675,70.7567,128624.0
2023-07-31 15:10:00,71.37,71.42,71.27,71.39,79228.0,70.7567,70.8063,70.6576,70.7765,79228.0
2023-07-31 15:20:00,71.39,71.4,71.3,71.33,83537.0,70.7765,70.7865,70.6873,70.7171,83537.0
2023-07-31 15:30:00,71.33,71.33,71.16,71.29,173363.0,70.7171,70.7171,70.5485,70.6774,173363.0
2023-07-31 15:40:00,71.3,71.38,71.29,71.34,267411.0,70.6873,70.7666,70.6774,70.727,267411.0
2023-07-31 15:50:00,71.34,71.48,71.24,71.42,1045849.0,70.727,70.8658,70.6278,70.8063,1045849.0
2023-08-01 09:30:00,71.0,71.0,70.32,70.55,959654.0,70.3899,70.3899,69.7157,69.9438,959654.0
2023-08-01 09:40:00,70.55,70.56,70.0,70.23,848609.0,69.9438,69.9537,69.3985,69.6265,848609.0
2023-08-01 09:50:00,70.23,70.26,69.89,70.0,997158.0,69.6265,69.6562,69.2894,69.3985,997158.0
2023-08-01 10:00:00,70.01,70.84,69.99,70.81,256884.0,69.4084,70.2313,69.3886,70.2015,256884.0
2023-08-01 10:10:00,70.8,70.84,70.29,70.33,351653.0,70.1916,70.2313,69.686,69.7256,351653.0
2023-08-01 10:20:00,70.31,70.58,70.28,70.45,346403.0,69.7058,69.9735,69.6761,69.8446,346403.0
2023-08-01 10:30:00,70.46,70.78,70.45,70.75,145276.0,69.8545,70.1718,69.8446,70.142,145276.0
2023-08-01 10:40:00,70.76,70.78,70.63,70.78,182069.0,70.1519,70.1718,70.0231,70.1718,182069.0
2023-08-01 10:50:00,70.77,70.86,70.71,70.8,170784.0,70.1619,70.2511,70.1024,70.1916,170784.0
2023-08-01 11:00:00,70.81,70.95,70.79,70.9,183249.0,70.2015,70.3403,70.1817,70.2907,183249.0
2023-08-01 11:10:00,70.9,70.94,70.78,70.86,101285.0,70.2907,70.3304,70.1718,70.2511,101285.0
2023-08-01 11:20:00,70.87,70.96,70.74,70.93,109444.0,70.261,70.3502,70.1321,70.3205,109444.0
2023-08-01 11:30:00,70.94,71.05,70.83,71.05,143908.0,70.3304,70.4395,70.2213,70.4395,143908.0
2023-08-01 11:40:00,71.04,71.04,70.82,70.91,80502.0,70.4295,70.4295,70.2114,70.3007,80502.0
2023-08-01 11:50:00,70.9,71.08,70.78,70.8,230415.0,70.2907,70.4692,70.1718,70.1916,230415.0
2023-08-01 12:00:00,70.8,70.87,70.7,70.74,157433.0,70.1916,70.261,70.0925,70.1321,157433.0
2023-08-01 12:10:00,70.74,70.99,70.74,70.98,154426.0,70.1321,70.38,70.1321,70.3701,154426.0
2023-08-01 12:20:00,70.98,70.98,70.73,70.74,140406.0,70.3701,70.3701,70.1222,70.1321,140406.0
2023-08-01 12:30:00,70.72,70.84,70.69,70.78,115368.0,70.1123,70.2313,70.0826,70.1718,115368.0
2023-08-01 12:40:00,70.77,70.93,70.77,70.89,107858.0,70.1619,70.3205,70.1619,70.2808,107858.0
2023-08-01 12:50:00,70.89,70.91,70.8,70.83,124938.0,70.2808,70.3007,70.1916,70.2213,124938.0
2023-08-01 13:00:00,70.84,70.92,70.81,70.81,146145.0,70.2313,70.3106,70.2015,70.2015,146145.0
2023-08-01 13:10:00,70.81,70.82,70.7,70.73,160797.0,70.2015,70.2114,70.0925,70.1222,160797.0
2023-08-01 13:20:00,70.73,70.9,70.73,70.82,198761.0,70.1222,70.2907,70.1222,70.2114,198761.0
2023-08-01 13:30:00,70.81,70.83,70.7,70.74,123285.0,70.2015,70.2213,70.0925,70.1321,123285.0
2023-08-01 13:40:00,70.73,70.78,70.7,70.76,124894.0,70.1222,70.1718,70.0925,70.1519,124894.0
2023-08-01 13:50:00,70.76,70.8,70.73,70.75,231357.0,70.1519,70.1916,70.1222,70.142,231357.0
2023-08-01 14:00:00,70.76,70.9,70.64,70.66,451852.0,70.1519,70.2907,70.033,70.0528,451852.0
2023-08-01 14:10:00,70.65,70.71,70.6,70.66,134798.0,70.0429,70.1024,69.9933,70.0528,134798.0
2023-08-01 14:20:00,70.67,70.68,70.57,70.65,124016.0,70.0627,70.0726,69.9636,70.0429,124016.0
2023-08-01 14:30:00,70.66,70.66,70.56,70.65,119266.0,70.0528,70.0528,69.9537,70.0429,119266.0
2023-08-01 14:40:00,70.65,70.72,70.6,70.7,324640.0,70.0429,70.1123,69.9933,70.0925,324640.0
2023-08-01 14:50:00,70.71,70.77,70.68,70.71,118594.0,70.1024,70.1619,70.0726,70.1024,118594.0
2023-08-01 15:00:00,70.72,70.84,70.72,70.78,199087.0,70.1123,70.2313,70.1123,70.1718,199087.0
2023-08-01 15:10:00,70.77,70.82,70.74,70.78,87334.0,70.1619,70.2114,70.1321,70.1718,87334.0
2023-08-01 15:20:00,70.78,70.81,70.73,70.78,88942.0,70.1718,70.2015,70.1222,70.1718,88942.0
2023-08-01 15:30:00,70.78,70.82,70.69,70.72,210532.0,70.1718,70.2114,70.0826,70.1123,210532.0
2023-08-01 15:40:00,70.71,70.76,70.65,70.76,253356.0,70.1024,70.1519,70.0429,70.1519,253356.0
2023-08-01 15:50:00,70.76,70.86,70.72,70.76,994803.0,70.1519,70.2511,70.1123,70.1519,994803.0
2023-08-02 09:30:00,69.76,69.85,69.26,69.4,602669.0,69.1605,69.2498,68.6648,68.8036,602669.0
2023-08-02 09:40:00,69.38,69.4,69.0,69.33,433347.0,68.7838,68.8036,68.4071,68.7342,433347.0
2023-08-02 09:50:00,69.33,69.37,68.66,68.73,602779.0,68.7342,68.7739,68.07,68.1394,602779.0
2023-08-02 10:00:00,68.73,68.79,68.43,68.47,352809.0,68.1394,68.1989,67.842,67.8816,352809.0
2023-08-02 10:10:00,68.46,68.62,68.34,68.57,221003.0,67.8717,68.0303,67.7527,67.9808,221003.0
2023-08-02 10:20:00,68.57,68.89,68.52,68.77,140624.0,67.9808,68.298,67.9312,68.179,140624.0
2023-08-02 10:30:00,68.76,68.82,68.66,68.72,71883.0,68.1691,68.2286,68.07,68.1295,71883.0
2023-08-02 10:40:00,68.7,68.72,68.41,68.42,120066.0,68.1097,68.1295,67.8221,67.8321,120066.0
2023-08-02 10:50:00,68.42,68.49,68.1,68.19,181346.0,67.8321,67.9015,67.5148,67.604,181346.0
2023-08-02 11:00:00,68.18,68.41,68.08,68.4,217497.0,67.5941,67.8221,67.495,67.8122,217497.0
2023-08-02 11:10:00,68.4,68.48,68.09,68.15,235766.0,67.8122,67.8915,67.5049,67.5644,235766.0
2023-08-02 11:20:00,68.15,68.34,68.08,68.17,292514.0,67.5644,67.7527,67.495,67.5842,292514.0
2023-08-02 11:30:00,68.17,68.23,68.06,68.09,165304.0,67.5842,67.6437,67.4752,67.5049,165304.0
2023-08-02 11:40:00,68.08,68.09,67.82,67.83,344005.0,67.495,67.5049,67.2372,67.2471,344005.0
2023-08-02 11:50:00,67.82,67.89,67.52,67.53,253582.0,67.2372,67.3066,66.9398,66.9497,253582.0
2023-08-02 12:00:00,67.52,67.63,67.42,67.5,273826.0,66.9398,67.0488,66.8407,66.92,273826.0
2023-08-02 12:10:00,67.5,67.64,67.34,67.56,191249.0,66.92,67.0588,66.7613,66.9794,191249.0
2023-08-02 12:20:00,67.57,67.65,67.54,67.64,320121.0,66.9894,67.0687,66.9596,67.0588,320121.0
2023-08-02 12:30:00,67.63,68.04,67.62,68.01,153442.0,67.0488,67.4553,67.0389,67.4256,153442.0
2023-08-02 12:40:00,68.03,68.16,67.92,67.98,122697.0,67.4454,67.5743,67.3364,67.3958,122697.0
2023-08-02 12:50:00,67.98,68.07,67.86,68.06,93126.0,67.3958,67.4851,67.2769,67.4752,93126.0
2023-08-02 13:00:00,68.06,68.19,68.04,68.09,84439.0,67.4752,67.604,67.4553,67.5049,84439.0
2023-08-02 13:10:00,68.1,68.19,68.06,68.12,86606.0,67.5148,67.604,67.4752,67.5346,86606.0
2023-08-02 13:20:00,68.11,68.12,67.92,67.95,81381.0,67.5247,67.5346,67.3364,67.3661,81381.0
2023-08-02 13:30:00,67.94,68.02,67.77,67.8,204509.0,67.3562,67.4355,67.1876,67.2174,204509.0
2023-08-02 13:40:00,67.8,67.97,67.74,67.79,130019.0,67.2174,67.3859,67.1579,67.2075,130019.0
2023-08-02 13:50:00,67.8,67.87,67.72,67.78,150239.0,67.2174,67.2868,67.1381,67.1976,150239.0
2023-08-02 14:00:00,67.77,67.97,67.76,67.94,139955.0,67.1876,67.3859,67.1777,67.3562,139955.0
2023-08-02 14:10:00,67.95,68.11,67.89,68.09,100577.0,67.3661,67.5247,67.3066,67.5049,100577.0
2023-08-02 14:20:00,68.1,68.14,67.94,68.13,272931.0,67.5148,67.5545,67.3562,67.5445,272931.0
2023-08-02 14:30:00,68.13,68.19,68.1,68.12,92268.0,67.5445,67.604,67.5148,67.5346,92268.0
2023-08-02 14:40:00,68.1,68.28,68.09,68.26,144910.0,67.5148,67.6933,67.5049,67.6734,144910.0
2023-08-02 14:50:00,68.27,68.32,68.21,68.24,96119.0,67.6833,67.7329,67.6239,67.6536,96119.0
2023-08-02 15:00:00,68.24,68.4,68.12,68.13,183130.0,67.6536,67.8122,67.5346,67.5445,183130.0
2023-08-02 15:10:00,68.13,68.16,67.99,68.03,123797.0,67.5445,67.5743,67.4058,67.4454,123797.0
2023-08-02 15:20:00,68.02,68.02,67.82,67.88,139634.0,67.4355,67.4355,67.2372,67.2967,139634.0
2023-08-02 15:30:00,67.88,68.1,67.87,68.03,236775.0,67.2967,67.5148,67.2868,67.4454,236775.0
2023-08-02 15:40:00,68.03,68.23,67.92,68.22,269267.0,67.4454,67.6437,67.3364,67.6338,269267.0
2023-08-02 15:50:00,68.22,68.28,68.09,68.17,1010674.0,67.6338,67.6933,67.5049,67.5842,1010674.0
2023-08-03 09:30:00,67.49,67.93,67.48,67.81,321091.0,66.91,67.3463,66.9001,67.2273,321091.0
2023-08-03 09:40:00,67.81,67.87,67.33,67.63,376765.0,67.2273,67.2868,66.7514,67.0488,376765.0
2023-08-03 09:50:00,67.61,67.78,67.32,67.51,250945.0,67.029,67.1976,66.7415,66.9299,250945.0
2023-08-03 10:00:00,67.5,67.71,67.36,67.42,280993.0,66.92,67.1282,66.7812,66.8407,280993.0
2023-08-03 10:10:00,67.41,67.46,67.27,67.38,256970.0,66.8307,66.8803,66.6919,66.801,256970.0
2023-08-03 10:20:00,67.38,67.39,67.17,67.18,244482.0,66.801,66.8109,66.5928,66.6027,244482.0
2023-08-03 10:30:00,67.17,67.42,67.16,67.25,197495.0,66.5928,66.8407,66.5829,66.6721,197495.0
2023-08-03 10:40:00,67.24,67.35,67.19,67.32,240031.0,66.6622,66.7713,66.6126,66.7415,240031.0
2023-08-03 10:50:00,67.31,67.47,67.21,67.47,153523.0,66.7316,66.8902,66.6325,66.8902,153523.0
2023-08-03 11:00:00,67.48,67.73,67.46,67.7,231782.0,66.9001,67.148,66.8803,67.1182,231782.0
2023-08-03 11:10:00,67.69,68.05,67.68,68.02,212317.0,67.1083,67.4652,67.0984,67.4355,212317.0
2023-08-03 11:20:00,68.01,68.23,67.99,68.2,124308.0,67.4256,67.6437,67.4058,67.6139,124308.0
2023-08-03 11:30:00,68.2,68.42,68.2,68.38,140085.0,67.6139,67.8321,67.6139,67.7924,140085.0
2023-08-03 11:40:00,68.37,68.43,68.26,68.36,160225.0,67.7825,67.842,67.6734,67.7726,160225.0
2023-08-03 11:50:00,68.37,68.61,68.35,68.52,195069.0,67.7825,68.0204,67.7627,67.9312,195069.0
2023-08-03 12:00:00,68.52,68.71,68.44,68.7,161467.0,67.9312,68.1196,67.8519,68.1097,161467.0
2023-08-03 12:10:00,68.7,68.9,68.7,68.89,179889.0,68.1097,68.3079,68.1097,68.298,179889.0
2023-08-03 12:20:00,68.88,68.95,68.84,68.89,188446.0,68.2881,68.3575,68.2484,68.298,188446.0
2023-08-03 12:30:00,68.9,69.03,68.8,69.01,173030.0,68.3079,68.4368,68.2088,68.417,173030.0
2023-08-03 12:40:00,69.01,69.39,69.0,69.38,193394.0,68.417,68.7937,68.4071,68.7838,193394.0
2023-08-03 12:50:00,69.38,69.39,69.19,69.25,182434.0,68.7838,68.7937,68.5954,68.6549,182434.0
2023-08-03 13:00:00,69.24,69.39,69.13,69.18,166574.0,68.645,68.7937,68.536,68.5855,166574.0
2023-08-03 13:10:00,69.19,69.32,69.17,69.29,107318.0,68.5954,68.7243,68.5756,68.6946,107318.0
2023-08-03 13:20:00,69.29,69.36,69.19,69.21,164212.0,68.6946,68.764,68.5954,68.6153,164212.0
2023-08-03 13:30:00,69.21,69.3,69.08,69.17,152085.0,68.6153,68.7045,68.4864,68.5756,152085.0
2023-08-03 13:40:00,69.18,69.19,69.05,69.07,101823.0,68.5855,68.5954,68.4566,68.4765,101823.0
2023-08-03 13:50:00,69.07,69.11,68.91,68.96,191201.0,68.4765,68.5161,68.3178,68.3674,191201.0
2023-08-03 14:00:00,68.95,69.03,68.84,68.89,97642.0,68.3575,68.4368,68.2484,68.298,97642.0
2023-08-03 14:10:00,68.88,69.02,68.85,69.01,89638.0,68.2881,68.4269,68.2584,68.417,89638.0
2023-08-03 14:20:00,69.02,69.05,68.94,68.98,99070.0,68.4269,68.4566,68.3476,68.3872,99070.0
2023-08-03 14:30:00,68.98,69.03,68.82,68.91,113728.0,68.3872,68.4368,68.2286,68.3178,113728.0
2023-08-03 14:40:00,68.94,69.05,68.92,68.96,79519.0,68.3476,68.4566,68.3278,68.3674,79519.0
2023-08-03 14:50:00,68.95,69.16,68.93,69.13,104458.0,68.3575,68.5657,68.3377,68.536,104458.0
2023-08-03 15:00:00,69.14,69.24,69.11,69.18,110177.0,68.5459,68.645,68.5161,68.5855,110177.0
2023-08-03 15:10:00,69.19,69.19,68.98,69.14,124421.0,68.5954,68.5954,68.3872,68.5459,124421.0
2023-08-03 15:20:00,69.13,69.3,69.08,69.2,126792.0,68.536,68.7045,68.4864,68.6054,126792.0
2023-08-03 15:30:00,69.2,69.28,69.08,69.1,177136.0,68.6054,68.6847,68.4864,68.5062,177136.0
2023-08-03 15:40:00,69.09,69.2,69.05,69.19,271223.0,68.4963,68.6054,68.4566,68.5954,271223.0
2023-08-03 15:50:00,69.19,69.32,69.1,69.18,810401.0,68.5954,68.7243,68.5062,68.5855,810401.0
2023-08-04 09:30:00,69.5,70.19,69.21,70.06,561589.0,68.9028,69.5868,68.6153,69.458,561589.0
2023-08-04 09:40:00,70.07,70.07,69.48,69.82,276810.0,69.4679,69.4679,68.8829,69.22,276810.0
2023-08-04 09:50:00,69.82,69.88,69.35,69.38,234533.0,69.22,69.2795,68.7541,68.7838,234533.0
2023-08-04 10:00:00,69.37,69.39,69.13,69.31,236556.0,68.7739,68.7937,68.536,68.7144,236556.0
2023-08-04 10:10:00,69.31,69.5,69.2,69.38,225485.0,68.7144,68.9028,68.6054,68.7838,225485.0
2023-08-04 10:20:00,69.37,69.42,69.22,69.31,182061.0,68.7739,68.8235,68.6252,68.7144,182061.0
2023-08-04 10:30:00,69.31,69.66,69.29,69.57,199357.0,68.7144,69.0614,68.6946,68.9722,199357.0
2023-08-04 10:40:00,69.57,69.87,69.46,69.84,158245.0,68.9722,69.2696,68.8631,69.2399,158245.0
2023-08-04 10:50:00,69.84,70.0,69.76,69.89,157584.0,69.2399,69.3985,69.1605,69.2894,157584.0
2023-08-04 11:00:00,69.9,70.08,69.83,70.01,220154.0,69.2993,69.4778,69.2299,69.4084,220154.0
2023-08-04 11:10:00,70.02,70.05,69.87,69.92,206326.0,69.4183,69.4481,69.2696,69.3192,206326.0
2023-08-04 11:20:00,69.92,69.98,69.86,69.9,87073.0,69.3192,69.3787,69.2597,69.2993,87073.0
2023-08-04 11:30:00,69.91,70.03,69.87,69.95,104312.0,69.3093,69.4282,69.2696,69.3489,104312.0
2023-08-04 11:40:00,69.94,70.36,69.88,70.35,226662.0,69.339,69.7554,69.2795,69.7455,226662.0
2023-08-04 11:50:00,70.34,70.47,70.31,70.37,127730.0,69.7356,69.8644,69.7058,69.7653,127730.0
2023-08-04 12:00:00,70.37,70.46,70.3,70.42,80045.0,69.7653,69.8545,69.6959,69.8149,80045.0
2023-08-04 12:10:00,70.42,70.61,70.4,70.56,149661.0,69.8149,70.0032,69.795,69.9537,149661.0
2023-08-04 12:20:00,70.56,70.71,70.48,70.7,120196.0,69.9537,70.1024,69.8744,70.0925,120196.0
2023-08-04 12:30:00,70.7,70.81,70.62,70.81,94163.0,70.0925,70.2015,70.0132,70.2015,94163.0
2023-08-04 12:40:00,70.81,70.89,70.75,70.77,122711.0,70.2015,70.2808,70.142,70.1619,122711.0
2023-08-04 12:50:00,70.77,70.92,70.74,70.89,258642.0,70.1619,70.3106,70.1321,70.2808,258642.0
2023-08-04 13:00:00,70.9,70.94,70.72,70.86,282316.0,70.2907,70.3304,70.1123,70.2511,282316.0
2023-08-04 13:10:00,70.85,70.92,70.78,70.78,237522.0,70.2412,70.3106,70.1718,70.1718,237522.0
2023-08-04 13:20:00,70.79,70.81,70.64,70.75,153605.0,70.1817,70.2015,70.033,70.142,153605.0
2023-08-04 13:30:00,70.74,70.83,70.65,70.71,219608.0,70.1321,70.2213,70.0429,70.1024,219608.0
2023-08-04 13:40:00,70.71,70.9,70.62,70.88,125945.0,70.1024,70.2907,70.0132,70.2709,125945.0
2023-08-04 13:50:00,70.87,70.89,70.63,70.67,145804.0,70.261,70.2808,70.0231,70.0627,145804.0
2023-08-04 14:00:00,70.66,70.67,70.32,70.51,300942.0,70.0528,70.0627,69.7157,69.9041,300942.0
2023-08-04 14:10:00,70.51,70.56,70.26,70.32,175769.0,69.9041,69.9537,69.6562,69.7157,175769.0
2023-08-04 14:20:00,70.32,70.38,70.09,70.18,128055.0,69.7157,69.7752,69.4877,69.5769,128055.0
2023-08-04 14:30:00,70.17,70.22,69.85,69.87,146877.0,69.567,69.6166,69.2498,69.2696,146877.0
2023-08-04 14:40:00,69.88,69.96,69.7,69.75,219050.0,69.2795,69.3588,69.1011,69.1506,219050.0
2023-08-04 14:50:00,69.74,69.9,69.56,69.68,193811.0,69.1407,69.2993,68.9623,69.0812,193811.0
2023-08-04 15:00:00,69.68,69.81,69.67,69.73,199710.0,69.0812,69.2101,69.0713,69.1308,199710.0
2023-08-04 15:10:00,69.75,69.97,69.72,69.84,113703.0,69.1506,69.3687,69.1209,69.2399,113703.0
2023-08-04 15:20:00,69.83,69.95,69.74,69.84,156787.0,69.2299,69.3489,69.1407,69.2399,156787.0
2023-08-04 15:30:00,69.84,69.88,69.57,69.6,155771.0,69.2399,69.2795,68.9722,69.0019,155771.0
2023-08-04 15:40:00,69.61,69.7,69.56,69.66,201435.0,69.0118,69.1011,68.9623,69.0614,201435.0
2023-08-04 15:50:00,69.66,69.94,69.58,69.92,749279.0,69.0614,69.339,68.9821,69.3192,749279.0
2023-08-07 09:30:00,69.87,70.16,69.43,69.7,566017.0,69.2696,69.5571,68.8334,69.1011,566017.0
2023-08-07 09:40:00,69.73,70.05,69.69,69.74,208196.0,69.1308,69.4481,69.0911,69.1407,208196.0
2023-08-07 09:50:00,69.76,70.14,69.71,69.88,257746.0,69.1605,69.5373,69.111,69.2795,257746.0
2023-08-07 10:00:00,69.87,70.09,69.58,70.05,268336.0,69.2696,69.4877,68.9821,69.4481,268336.0
2023-08-07 10:10:00,70.05,70.09,69.78,69.97,165163.0,69.4481,69.4877,69.1804,69.3687,165163.0
2023-08-07 10:20:00,69.97,70.0,69.83,69.87,138632.0,69.3687,69.3985,69.2299,69.2696,138632.0
2023-08-07 10:30:00,69.86,69.92,69.74,69.79,293206.0,69.2597,69.3192,69.1407,69.1903,293206.0
2023-08-07 10:40:00,69.79,70.0,69.72,69.98,169941.0,69.1903,69.3985,69.1209,69.3787,169941.0
2023-08-07 10:50:00,69.98,69.99,69.82,69.89,140394.0,69.3787,69.3886,69.22,69.2894,140394.0
2023-08-07 11:00:00,69.89,70.23,69.1,69.37,727677.0,69.2894,69.6265,68.5062,68.7739,727677.0
2023-08-07 11:10:00,69.37,69.83,69.28,69.3,363737.0,68.7739,69.2299,68.6847,68.7045,363737.0
2023-08-07 11:20:00,69.31,69.39,69.1,69.33,243111.0,68.7144,68.7937,68.5062,68.7342,243111.0
2023-08-07 11:30:00,69.33,69.38,69.06,69.26,181279.0,68.7342,68.7838,68.4666,68.6648,181279.0
2023-08-07 11:40:00,69.26,69.4,69.21,69.36,143354.0,68.6648,68.8036,68.6153,68.764,143354.0
2023-08-07 11:50:00,69.36,69.59,69.33,69.53,142692.0,68.764,68.992,68.7342,68.9325,142692.0
2023-08-07 12:00:00,69.53,69.55,69.4,69.49,96817.0,68.9325,68.9523,68.8036,68.8929,96817.0
2023-08-07 12:10:00,69.48,69.53,69.27,69.29,95666.0,68.8829,68.9325,68.6748,68.6946,95666.0
2023-08-07 12:20:00,69.29,69.33,69.16,69.31,124012.0,68.6946,68.7342,68.5657,68.7144,124012.0
2023-08-07 12:30:00,69.31,69.42,69.2,69.33,125382.0,68.7144,68.8235,68.6054,68.7342,125382.0
2023-08-07 12:40:00,69.33,69.4,69.27,69.35,102034.0,68.7342,68.8036,68.6748,68.7541,102034.0
2023-08-07 12:50:00,69.35,69.5,69.33,69.42,134753.0,68.7541,68.9028,68.7342,68.8235,134753.0
2023-08-07 13:00:00,69.41,69.46,69.32,69.4,113777.0,68.8136,68.8631,68.7243,68.8036,113777.0
2023-08-07 13:10:00,69.41,69.48,69.32,69.48,98844.0,68.8136,68.8829,68.7243,68.8829,98844.0
2023-08-07 13:20:00,69.48,69.52,69.31,69.33,102407.0,68.8829,68.9226,68.7144,68.7342,102407.0
2023-08-07 13:30:00,69.33,69.37,69.24,69.27,74015.0,68.7342,68.7739,68.645,68.6748,74015.0
2023-08-07 13:40:00,69.26,69.31,68.96,69.0,145936.0,68.6648,68.7144,68.3674,68.4071,145936.0
2023-08-07 13:50:00,68.99,69.09,68.96,69.08,113873.0,68.3972,68.4963,68.3674,68.4864,113873.0
2023-08-07 14:00:00,69.08,69.14,69.03,69.14,95906.0,68.4864,68.5459,68.4368,68.5459,95906.0
2023-08-07 14:10:00,69.14,69.2,69.06,69.18,85820.0,68.5459,68.6054,68.4666,68.5855,85820.0
2023-08-07 14:20:00,69.18,69.22,68.94,68.98,87744.0,68.5855,68.6252,68.3476,68.3872,87744.0
2023-08-07 14:30:00,68.97,69.18,68.97,69.12,107174.0,68.3773,68.5855,68.3773,68.526,107174.0
2023-08-07 14:40:00,69.11,69.11,69.01,69.04,77623.0,68.5161,68.5161,68.417,68.4467,77623.0
2023-08-07 14:50:00,69.05,69.07,68.98,69.03,78344.0,68.4566,68.4765,68.3872,68.4368,78344.0
2023-08-07 15:00:00,69.03,69.09,68.98,69.03,103144.0,68.4368,68.4963,68.3872,68.4368,103144.0
2023-08-07 15:10:00,69.02,69.05,68.9,68.91,94503.0,68.4269,68.4566,68.3079,68.3178,94503.0
2023-08-07 15:20:00,68.9,69.06,68.89,68.93,203001.0,68.3079,68.4666,68.298,68.3377,203001.0
2023-08-07 15:30:00,68.92,69.05,68.83,69.02,172910.0,68.3278,68.4566,68.2385,68.4269,172910.0
2023-08-07 15:40:00,69.02,69.21,69.01,69.2,207574.0,68.4269,68.6153,68.417,68.6054,207574.0
2023-08-07 15:50:00,69.2,69.42,69.19,69.38,709820.0,68.6054,68.8235,68.5954,68.7838,709820.0
2023-08-08 09:30:00,68.69,68.76,67.98,68.17,463346.0,68.0997,68.1691,67.3958,67.5842,463346.0
2023-08-08 09:40:00,68.18,68.28,67.84,67.85,341946.0,67.5941,67.6933,67.257,67.267,341946.0
2023-08-08 09:50:00,67.86,67.88,67.57,67.73,541417.0,67.2769,67.2967,66.9894,67.148,541417.0
2023-08-08 10:00:00,67.73,67.78,67.54,67.55,231736.0,67.148,67.1976,66.9596,66.9695,231736.0
2023-08-08 10:10:00,67.55,67.69,67.4,67.61,222889.0,66.9695,67.1083,66.8208,67.029,222889.0
2023-08-08 10:20:00,67.6,67.79,67.55,67.76,195499.0,67.0191,67.2075,66.9695,67.1777,195499.0
2023-08-08 10:30:00,67.76,67.76,67.48,67.59,190484.0,67.1777,67.1777,66.9001,67.0092,190484.0
2023-08-08 10:40:00,67.59,67.79,67.57,67.63,132168.0,67.0092,67.2075,66.9894,67.0488,132168.0
2023-08-08 10:50:00,67.63,67.68,67.14,67.16,309408.0,67.0488,67.0984,66.5631,66.5829,309408.0
2023-08-08 11:00:00,67.16,67.17,66.96,67.16,558031.0,66.5829,66.5928,66.3846,66.5829,558031.0
2023-08-08 11:10:00,67.16,67.33,67.12,67.17,193178.0,66.5829,66.7514,66.5432,66.5928,193178.0
2023-08-08 11:20:00,67.17,67.33,67.07,67.28,194868.0,66.5928,66.7514,66.4937,66.7019,194868.0
2023-08-08 11:30:00,67.26,67.53,67.25,67.48,311409.0,66.682,66.9497,66.6721,66.9001,311409.0
2023-08-08 11:40:00,67.47,67.51,67.21,67.24,348505.0,66.8902,66.9299,66.6325,66.6622,348505.0
2023-08-08 11:50:00,67.24,67.36,67.15,67.17,248888.0,66.6622,66.7812,66.573,66.5928,248888.0
2023-08-08 12:00:00,67.15,67.35,67.1,67.34,211727.0,66.573,66.7713,66.5234,66.7613,211727.0
2023-08-08 12:10:00,67.34,67.56,67.28,67.45,198195.0,66.7613,66.9794,66.7019,66.8704,198195.0
2023-08-08 12:20:00,67.45,67.45,67.28,67.29,111787.0,66.8704,66.8704,66.7019,66.7118,111787.0
2023-08-08 12:30:00,67.29,67.44,67.29,67.39,100303.0,66.7118,66.8605,66.7118,66.8109,100303.0
2023-08-08 12:40:00,67.39,67.42,67.25,67.3,95476.0,66.8109,66.8407,66.6721,66.7217,95476.0
2023-08-08 12:50:00,67.3,67.3,67.21,67.28,67175.0,66.7217,66.7217,66.6325,66.7019,67175.0
2023-08-08 13:00:00,67.28,67.36,67.21,67.23,77717.0,66.7019,66.7812,66.6325,66.6523,77717.0
2023-08-08 13:10:00,67.23,67.44,67.18,67.4,152602.0,66.6523,66.8605,66.6027,66.8208,152602.0
2023-08-08 13:20:00,67.39,67.41,67.19,67.4,137879.0,66.8109,66.8307,66.6126,66.8208,137879.0
2023-08-08 13:30:00,67.4,67.57,67.38,67.57,105325.0,66.8208,66.9894,66.801,66.9894,105325.0
2023-08-08 13:40:00,67.59,67.72,67.54,67.6,205966.0,67.0092,67.1381,66.9596,67.0191,205966.0
2023-08-08 13:50:00,67.6,67.82,67.59,67.79,113900.0,67.0191,67.2372,67.0092,67.2075,113900.0
2023-08-08 14:00:00,67.79,67.88,67.65,67.85,312848.0,67.2075,67.2967,67.0687,67.267,312848.0
2023-08-08 14:10:00,67.86,67.9,67.74,67.74,516958.0,67.2769,67.3165,67.1579,67.1579,516958.0
2023-08-08 14:20:00,67.75,67.82,67.59,67.59,398347.0,67.1678,67.2372,67.0092,67.0092,398347.0
2023-08-08 14:30:00,67.6,67.69,67.58,67.63,125558.0,67.0191,67.1083,66.9993,67.0488,125558.0
2023-08-08 14:40:00,67.63,67.65,67.53,67.59,162833.0,67.0488,67.0687,66.9497,67.0092,162833.0
2023-08-08 14:50:00,67.6,67.78,67.53,67.73,209443.0,67.0191,67.1976,66.9497,67.148,209443.0
2023-08-08 15:00:00,67.73,67.76,67.6,67.62,206001.0,67.148,67.1777,67.0191,67.0389,206001.0
2023-08-08 15:10:00,67.61,67.75,67.59,67.59,150842.0,67.029,67.1678,67.0092,67.0092,150842.0
2023-08-08 15:20:00,67.6,67.76,67.59,67.61,263762.0,67.0191,67.1777,67.0092,67.029,263762.0
2023-08-08 15:30:00,67.61,67.62,67.44,67.59,205573.0,67.029,67.0389,66.8605,67.0092,205573.0
2023-08-08 15:40:00,67.6,67.79,67.59,67.62,347040.0,67.0191,67.2075,67.0092,67.0389,347040.0
2023-08-08 15:50:00,67.61,67.7,67.58,67.65,1060235.0,67.029,67.1182,66.9993,67.0687,1060235.0
2023-08-09 09:30:00,67.75,67.97,67.61,67.67,317166.0,67.1678,67.3859,67.029,67.0885,317166.0
2023-08-09 09:40:00,67.67,67.94,67.51,67.67,345107.0,67.0885,67.3562,66.9299,67.0885,345107.0
2023-08-09 09:50:00,67.66,67.7,67.4,67.67,267056.0,67.0786,67.1182,66.8208,67.0885,267056.0
2023-08-09 10:00:00,67.68,67.77,67.52,67.57,198964.0,67.0984,67.1876,66.9398,66.9894,198964.0
2023-08-09 10:10:00,67.59,67.63,67.44,67.49,114271.0,67.0092,67.0488,66.8605,66.91,114271.0
2023-08-09 10:20:00,67.48,67.65,67.36,67.62,143810.0,66.9001,67.0687,66.7812,67.0389,143810.0
2023-08-09 10:30:00,67.61,67.76,67.55,67.58,130817.0,67.029,67.1777,66.9695,66.9993,130817.0
2023-08-09 10:40:00,67.58,67.67,67.52,67.63,229498.0,66.9993,67.0885,66.9398,67.0488,229498.0
2023-08-09 10:50:00,67.62,67.62,67.32,67.39,127109.0,67.0389,67.0389,66.7415,66.8109,127109.0
2023-08-09 11:00:00,67.38,67.43,67.26,67.39,153616.0,66.801,66.8506,66.682,66.8109,153616.0
2023-08-09 11:10:00,67.4,67.43,67.15,67.22,182268.0,66.8208,66.8506,66.573,66.6424,182268.0
2023-08-09 11:20:00,67.21,67.3,67.03,67.23,169969.0,66.6325,66.7217,66.454,66.6523,169969.0
2023-08-09 11:30:00,67.22,67.49,67.17,67.48,129902.0,66.6424,66.91,66.5928,66.9001,129902.0
2023-08-09 11:40:00,67.49,67.53,67.35,67.37,163877.0,66.91,66.9497,66.7713,66.7911,163877.0
2023-08-09 11:50:00,67.38,67.42,67.06,67.13,271090.0,66.801,66.8407,66.4837,66.5531,271090.0
2023-08-09 12:00:00,67.13,67.15,66.86,66.98,265491.0,66.5531,66.573,66.2855,66.4044,265491.0
2023-08-09 12:10:00,66.97,67.24,66.92,67.16,109837.0,66.3945,66.6622,66.3449,66.5829,109837.0
2023-08-09 12:20:00,67.16,67.45,67.11,67.42,104398.0,66.5829,66.8704,66.5333,66.8407,104398.0
2023-08-09 12:30:00,67.41,67.54,67.31,67.38,96223.0,66.8307,66.9596,66.7316,66.801,96223.0
2023-08-09 12:40:00,67.39,67.43,67.27,67.35,86583.0,66.8109,66.8506,66.6919,66.7713,86583.0
2023-08-09 12:50:00,67.36,67.39,67.26,67.3,76025.0,66.7812,66.8109,66.682,66.7217,76025.0
2023-08-09 13:00:00,67.3,67.48,67.29,67.42,80948.0,66.7217,66.9001,66.7118,66.8407,80948.0
2023-08-09 13:10:00,67.42,67.46,67.34,67.41,92876.0,66.8407,66.8803,66.7613,66.8307,92876.0
2023-08-09 13:20:00,67.41,67.5,67.35,67.48,101209.0,66.8307,66.92,66.7713,66.9001,101209.0
2023-08-09 13:30:00,67.48,67.59,67.43,67.57,146288.0,66.9001,67.0092,66.8506,66.9894,146288.0
2023-08-09 13:40:00,67.57,67.59,67.38,67.38,87249.0,66.9894,67.0092,66.801,66.801,87249.0
2023-08-09 13:50:00,67.39,67.44,67.34,67.37,60640.0,66.8109,66.8605,66.7613,66.7911,60640.0
2023-08-09 14:00:00,67.38,67.52,67.35,67.47,70448.0,66.801,66.9398,66.7713,66.8902,70448.0
2023-08-09 14:10:00,67.47,67.55,67.41,67.48,142659.0,66.8902,66.9695,66.8307,66.9001,142659.0
2023-08-09 14:20:00,67.48,67.5,67.43,67.49,71242.0,66.9001,66.92,66.8506,66.91,71242.0
2023-08-09 14:30:00,67.5,67.65,67.46,67.64,274798.0,66.92,67.0687,66.8803,67.0588,274798.0
2023-08-09 14:40:00,67.64,67.65,67.49,67.53,160643.0,67.0588,67.0687,66.91,66.9497,160643.0
2023-08-09 14:50:00,67.52,67.52,67.4,67.44,90822.0,66.9398,66.9398,66.8208,66.8605,90822.0
2023-08-09 15:00:00,67.44,67.45,67.14,67.14,89699.0,66.8605,66.8704,66.5631,66.5631,89699.0
2023-08-09 15:10:00,67.14,67.14,66.99,67.06,179779.0,66.5631,66.5631,66.4143,66.4837,179779.0
2023-08-09 15:20:00,67.06,67.16,67.03,67.09,197500.0,66.4837,66.5829,66.454,66.5135,197500.0
2023-08-09 15:30:00,67.1,67.12,66.95,66.95,176727.0,66.5234,66.5432,66.3747,66.3747,176727.0
2023-08-09 15:40:00,66.95,67.0,66.76,66.83,223327.0,66.3747,66.4243,66.1863,66.2557,223327.0
2023-08-09 15:50:00,66.83,66.91,66.62,66.67,994959.0,66.2557,66.335,66.0475,66.0971,994959.0
2023-08-10 09:30:00,67.0,67.46,66.35,67.21,423786.0,66.4243,66.8803,65.7798,66.6325,423786.0
2023-08-10 09:40:00,67.2,67.26,66.81,67.18,271655.0,66.6225,66.682,66.2359,66.6027,271655.0
2023-08-10 09:50:00,67.18,67.32,67.11,67.21,387477.0,66.6027,66.7415,66.5333,66.6325,387477.0
2023-08-10 10:00:00,67.23,67.32,67.06,67.17,272666.0,66.6523,66.7415,66.4837,66.5928,272666.0
2023-08-10 10:10:00,67.16,67.33,67.04,67.13,293619.0,66.5829,66.7514,66.4639,66.5531,293619.0
2023-08-10 10:20:00,67.1,67.12,66.87,66.94,161258.0,66.5234,66.5432,66.2954,66.3648,161258.0
2023-08-10 10:30:00,66.93,67.07,66.38,66.42,315385.0,66.3549,66.4937,65.8096,65.8492,315385.0
2023-08-10 10:40:00,66.42,66.43,65.94,66.19,417707.0,65.8492,65.8592,65.3734,65.6212,417707.0
2023-08-10 10:50:00,66.18,66.44,66.13,66.4,251872.0,65.6113,65.8691,65.5617,65.8294,251872.0
2023-08-10 11:00:00,66.4,66.43,65.96,66.08,235186.0,65.8294,65.8592,65.3932,65.5122,235186.0
2023-08-10 11:10:00,66.08,66.27,66.02,66.07,166149.0,65.5122,65.7005,65.4527,65.5023,166149.0
2023-08-10 11:20:00,66.05,66.11,65.9,65.99,221575.0,65.4824,65.5419,65.3337,65.4229,221575.0
2023-08-10 11:30:00,65.98,66.32,65.94,66.31,207861.0,65.413,65.7501,65.3734,65.7402,207861.0
2023-08-10 11:40:00,66.31,66.35,66.02,66.03,204423.0,65.7402,65.7798,65.4527,65.4626,204423.0
2023-08-10 11:50:00,66.03,66.07,65.86,66.04,200268.0,65.4626,65.5023,65.2941,65.4725,200268.0
2023-08-10 12:00:00,66.03,66.15,65.94,65.99,129522.0,65.4626,65.5816,65.3734,65.4229,129522.0
2023-08-10 12:10:00,65.99,66.04,65.78,65.79,116144.0,65.4229,65.4725,65.2147,65.2247,116144.0
2023-08-10 12:20:00,65.78,65.9,65.6,65.78,152113.0,65.2147,65.3337,65.0363,65.2147,152113.0
2023-08-10 12:30:00,65.78,65.91,65.68,65.82,235049.0,65.2147,65.3436,65.1156,65.2544,235049.0
2023-08-10 12:40:00,65.82,65.89,65.74,65.79,123156.0,65.2544,65.3238,65.1751,65.2247,123156.0
2023-08-10 12:50:00,65.78,65.78,65.39,65.48,196522.0,65.2147,65.2147,64.8281,64.9173,196522.0
2023-08-10 13:00:00,65.47,65.55,65.4,65.46,148661.0,64.9074,64.9867,64.838,64.8975,148661.0
2023-08-10 13:10:00,65.46,65.46,65.29,65.44,151661.0,64.8975,64.8975,64.729,64.8777,151661.0
2023-08-10 13:20:00,65.44,65.44,65.26,65.37,132142.0,64.8777,64.8777,64.6992,64.8083,132142.0
2023-08-10 13:30:00,65.36,65.4,65.25,65.35,96042.0,64.7984,64.838,64.6893,64.7884,96042.0
2023-08-10 13:40:00,65.34,65.37,65.11,65.22,126946.0,64.7785,64.8083,64.5505,64.6596,126946.0
2023-08-10 13:50:00,65.2,65.33,64.93,65.0,167275.0,64.6397,64.7686,64.372,64.4414,167275.0
2023-08-10 14:00:00,64.99,65.28,64.98,65.25,198860.0,64.4315,64.719,64.4216,64.6893,198860.0
2023-08-10 14:10:00,65.26,65.48,65.21,65.33,168763.0,64.6992,64.9173,64.6496,64.7686,168763.0
2023-08-10 14:20:00,65.34,65.48,65.26,65.27,168614.0,64.7785,64.9173,64.6992,64.7091,168614.0
2023-08-10 14:30:00,65.27,65.38,65.18,65.27,173186.0,64.7091,64.8182,64.6199,64.7091,173186.0
2023-08-10 14:40:00,65.27,65.35,65.15,65.33,151302.0,64.7091,64.7884,64.5902,64.7686,151302.0
2023-08-10 14:50:00,65.33,65.43,65.27,65.38,219208.0,64.7686,64.8678,64.7091,64.8182,219208.0
2023-08-10 15:00:00,65.38,65.39,65.09,65.14,270057.0,64.8182,64.8281,64.5307,64.5802,270057.0
2023-08-10 15:10:00,65.14,65.43,65.14,65.41,166594.0,64.5802,64.8678,64.5802,64.8479,166594.0
2023-08-10 15:20:00,65.42,65.5,65.37,65.42,201763.0,64.8578,64.9371,64.8083,64.8578,201763.0
2023-08-10 15:30:00,65.42,65.43,65.27,65.3,338480.0,64.8578,64.8678,64.7091,64.7389,338480.0
2023-08-10 15:40:00,65.3,65.47,65.22,65.33,243121.0,64.7389,64.9074,64.6596,64.7686,243121.0
2023-08-10 15:50:00,65.34,65.51,65.32,65.42,858908.0,64.7785,64.9471,64.7587,64.8578,858908.0
2023-08-11 09:30:00,64.89,64.91,64.25,64.37,613375.0,64.3324,64.3522,63.6979,63.8169,613375.0
2023-08-11 09:40:00,64.38,64.66,64.22,64.52,359896.0,63.8268,64.1044,63.6681,63.9656,359896.0
2023-08-11 09:50:00,64.53,64.6,64.35,64.53,222476.0,63.9755,64.0449,63.797,63.9755,222476.0
2023-08-11 10:00:00,64.57,65.16,64.57,65.0,280923.0,64.0151,64.6001,64.0151,64.4414,280923.0
2023-08-11 10:10:00,64.99,65.31,64.77,65.14,493019.0,64.4315,64.7488,64.2134,64.5802,493019.0
2023-08-11 10:20:00,65.16,65.26,64.92,64.95,368602.0,64.6001,64.6992,64.3621,64.3919,368602.0
2023-08-11 10:30:00,64.96,65.11,64.76,64.88,328510.0,64.4018,64.5505,64.2035,64.3225,328510.0
2023-08-11 10:40:00,64.87,64.96,64.58,64.68,245958.0,64.3126,64.4018,64.0251,64.1242,245958.0
2023-08-11 10:50:00,64.67,64.69,64.48,64.51,160112.0,64.1143,64.1341,63.9259,63.9557,160112.0
2023-08-11 11:00:00,64.51,64.57,64.36,64.38,229062.0,63.9557,64.0151,63.8069,63.8268,229062.0
2023-08-11 11:10:00,64.38,64.39,64.21,64.25,148787.0,63.8268,63.8367,63.6582,63.6979,148787.0
2023-08-11 11:20:00,64.26,64.58,64.24,64.44,160570.0,63.7078,64.0251,63.688,63.8863,160570.0
2023-08-11 11:30:00,64.44,64.52,64.3,64.45,124259.0,63.8863,63.9656,63.7475,63.8962,124259.0
2023-08-11 11:40:00,64.45,64.63,64.43,64.45,123176.0,63.8962,64.0746,63.8763,63.8962,123176.0
2023-08-11 11:50:00,64.44,64.74,64.4,64.7,193779.0,63.8863,64.1837,63.8466,64.144,193779.0
2023-08-11 12:00:00,64.69,64.79,64.61,64.62,201101.0,64.1341,64.2333,64.0548,64.0647,201101.0
2023-08-11 12:10:00,64.63,64.74,64.57,64.72,252780.0,64.0746,64.1837,64.0151,64.1639,252780.0
2023-08-11 12:20:00,64.72,64.75,64.49,64.56,67406.0,64.1639,64.1936,63.9358,64.0052,67406.0
2023-08-11 12:30:00,64.57,64.62,64.41,64.41,78893.0,64.0151,64.0647,63.8565,63.8565,78893.0
2023-08-11 12:40:00,64.41,64.44,64.28,64.29,79465.0,63.8565,63.8863,63.7276,63.7375,79465.0
2023-08-11 12:50:00,64.28,64.35,64.24,64.33,100645.0,63.7276,63.797,63.688,63.7772,100645.0
2023-08-11 13:00:00,64.32,64.44,64.26,64.32,88089.0,63.7673,63.8863,63.7078,63.7673,88089.0
2023-08-11 13:10:00,64.32,64.43,64.27,64.4,57780.0,63.7673,63.8763,63.7177,63.8466,57780.0
2023-08-11 13:20:00,64.39,64.56,64.39,64.54,80048.0,63.8367,64.0052,63.8367,63.9854,80048.0
2023-08-11 13:30:00,64.53,64.59,64.45,64.48,122616.0,63.9755,64.035,63.8962,63.9259,122616.0
2023-08-11 13:40:00,64.49,64.5,64.27,64.3,108349.0,63.9358,63.9457,63.7177,63.7475,108349.0
2023-08-11 13:50:00,64.29,64.38,64.24,64.37,113449.0,63.7375,63.8268,63.688,63.8169,113449.0
2023-08-11 14:00:00,64.38,64.5,64.35,64.43,98410.0,63.8268,63.9457,63.797,63.8763,98410.0
2023-08-11 14:10:00,64.43,64.46,64.4,64.43,160812.0,63.8763,63.9061,63.8466,63.8763,160812.0
2023-08-11 14:20:00,64.44,64.45,64.31,64.42,207467.0,63.8863,63.8962,63.7574,63.8664,207467.0
2023-08-11 14:30:00,64.42,64.54,64.36,64.5,165811.0,63.8664,63.9854,63.8069,63.9457,165811.0
2023-08-11 14:40:00,64.5,64.52,64.42,64.52,96786.0,63.9457,63.9656,63.8664,63.9656,96786.0
2023-08-11 14:50:00,64.52,64.52,64.44,64.47,116185.0,63.9656,63.9656,63.8863,63.916,116185.0
2023-08-11 15:00:00,64.46,64.47,64.18,64.2,193844.0,63.9061,63.916,63.6285,63.6483,193844.0
2023-08-11 15:10:00,64.19,64.28,64.07,64.22,248192.0,63.6384,63.7276,63.5194,63.6681,248192.0
2023-08-11 15:20:00,64.22,64.3,64.18,64.27,216275.0,63.6681,63.7475,63.6285,63.7177,216275.0
2023-08-11 15:30:00,64.27,64.37,64.19,64.3,211495.0,63.7177,63.8169,63.6384,63.7475,211495.0
2023-08-11 15:40:00,64.3,64.31,64.22,64.27,267302.0,63.7475,63.7574,63.6681,63.7177,267302.0
2023-08-11 15:50:00,64.26,64.42,64.17,64.4,849157.0,63.7078,63.8664,63.6186,63.8466,849157.0
2023-08-14 09:30:00,64.26,65.22,64.2,65.22,555874.0,63.7078,64.6596,63.6483,64.6596,555874.0
2023-08-14 09:40:00,65.2,66.59,65.19,66.34,1137990.0,64.6397,66.0178,64.6298,65.7699,1137990.0
2023-08-14 09:50:00,66.31,66.62,66.04,66.46,513712.0,65.7402,66.0475,65.4725,65.8889,513712.0
2023-08-14 10:00:00,66.46,66.81,66.15,66.7,510453.0,65.8889,66.2359,65.5816,66.1268,510453.0
2023-08-14 10:10:00,66.7,67.22,66.64,67.15,670465.0,66.1268,66.6424,66.0674,66.573,670465.0
2023-08-14 10:20:00,67.15,67.33,66.95,66.98,558385.0,66.573,66.7514,66.3747,66.4044,558385.0
2023-08-14 10:30:00,66.99,67.78,66.99,67.69,760345.0,66.4143,67.1976,66.4143,67.1083,760345.0
2023-08-14 10:40:00,67.68,67.69,67.41,67.58,401816.0,67.0984,67.1083,66.8307,66.9993,401816.0
2023-08-14 10:50:00,67.6,67.8,67.47,67.56,394066.0,67.0191,67.2174,66.8902,66.9794,394066.0
2023-08-14 11:00:00,67.57,67.7,67.54,67.66,279445.0,66.9894,67.1182,66.9596,67.0786,279445.0
2023-08-14 11:10:00,67.66,67.89,67.59,67.81,439077.0,67.0786,67.3066,67.0092,67.2273,439077.0
2023-08-14 11:20:00,67.81,67.95,67.61,67.95,283737.0,67.2273,67.3661,67.029,67.3661,283737.0
2023-08-14 11:30:00,67.95,67.96,67.53,67.53,275036.0,67.3661,67.376,66.9497,66.9497,275036.0
2023-08-14 11:40:00,67.51,67.64,67.41,67.6,289804.0,66.9299,67.0588,66.8307,67.0191,289804.0
2023-08-14 11:50:00,67.61,67.67,67.45,67.54,189297.0,67.029,67.0885,66.8704,66.9596,189297.0
2023-08-14 12:00:00,67.54,67.7,67.5,67.62,144651.0,66.9596,67.1182,66.92,67.0389,144651.0
2023-08-14 12:10:00,67.61,67.71,67.52,67.69,160686.0,67.029,67.1282,66.9398,67.1083,160686.0
2023-08-14 12:20:00,67.69,67.82,67.6,67.65,197485.0,67.1083,67.2372,67.0191,67.0687,197485.0
2023-08-14 12:30:00,67.66,67.72,67.51,67.53,149147.0,67.0786,67.1381,66.9299,66.9497,149147.0
2023-08-14 12:40:00,67.52,67.62,67.47,67.59,118511.0,66.9398,67.0389,66.8902,67.0092,118511.0
2023-08-14 12:50:00,67.59,67.79,67.57,67.79,123708.0,67.0092,67.2075,66.9894,67.2075,123708.0
2023-08-14 13:00:00,67.78,67.9,67.69,67.89,121634.0,67.1976,67.3165,67.1083,67.3066,121634.0
2023-08-14 13:10:00,67.89,67.98,67.85,67.95,139667.0,67.3066,67.3958,67.267,67.3661,139667.0
2023-08-14 13:20:00,67.96,68.07,67.93,68.05,231007.0,67.376,67.4851,67.3463,67.4652,231007.0
2023-08-14 13:30:00,68.06,68.08,67.88,67.97,221501.0,67.4752,67.495,67.2967,67.3859,221501.0
2023-08-14 13:40:00,67.97,68.02,67.88,67.93,384412.0,67.3859,67.4355,67.2967,67.3463,384412.0
2023-08-14 13:50:00,67.92,68.06,67.86,68.06,281189.0,67.3364,67.4752,67.2769,67.4752,281189.0
2023-08-14 14:00:00,68.07,68.12,67.96,67.97,213656.0,67.4851,67.5346,67.376,67.3859,213656.0
2023-08-14 14:10:00,67.97,68.08,67.82,67.85,181935.0,67.3859,67.495,67.2372,67.267,181935.0
2023-08-14 14:20:00,67.84,68.01,67.83,67.94,153309.0,67.257,67.4256,67.2471,67.3562,153309.0
2023-08-14 14:30:00,67.95,67.96,67.84,67.86,157547.0,67.3661,67.376,67.257,67.2769,157547.0
2023-08-14 14:40:00,67.86,67.94,67.78,67.93,185120.0,67.2769,67.3562,67.1976,67.3463,185120.0
2023-08-14 14:50:00,67.92,68.1,67.92,68.08,196894.0,67.3364,67.5148,67.3364,67.495,196894.0
2023-08-14 15:00:00,68.08,68.09,67.98,68.06,168632.0,67.495,67.5049,67.3958,67.4752,168632.0
2023-08-14 15:10:00,68.06,68.14,68.02,68.14,177486.0,67.4752,67.5545,67.4355,67.5545,177486.0
2023-08-14 15:20:00,68.14,68.29,68.13,68.26,350361.0,67.5545,67.7032,67.5445,67.6734,350361.0
2023-08-14 15:30:00,68.26,68.45,68.26,68.4,333345.0,67.6734,67.8618,67.6734,67.8122,333345.0
2023-08-14 15:40:00,68.39,68.48,68.35,68.38,376029.0,67.8023,67.8915,67.7627,67.7924,376029.0
2023-08-14 15:50:00,68.38,68.43,68.15,68.32,1309478.0,67.7924,67.842,67.5644,67.7329,1309478.0
2023-08-15 09:30:00,67.61,67.63,67.05,67.23,741695.0,67.029,67.0488,66.4738,66.6523,741695.0
2023-08-15 09:40:00,67.22,67.23,66.68,66.75,789353.0,66.6424,66.6523,66.107,66.1764,789353.0
2023-08-15 09:50:00,66.74,66.88,66.31,66.33,359099.0,66.1665,66.3053,65.7402,65.76,359099.0
2023-08-15 10:00:00,66.33,66.33,65.93,66.05,511378.0,65.76,65.76,65.3635,65.4824,511378.0
2023-08-15 10:10:00,66.05,66.49,65.98,66.42,437996.0,65.4824,65.9186,65.413,65.8492,437996.0
2023-08-15 10:20:00,66.42,66.54,66.29,66.48,297120.0,65.8492,65.9682,65.7204,65.9087,297120.0
2023-08-15 10:30:00,66.47,66.56,66.28,66.46,285065.0,65.8988,65.988,65.7104,65.8889,285065.0
2023-08-15 10:40:00,66.45,66.46,66.1,66.17,280208.0,65.879,65.8889,65.532,65.6014,280208.0
2023-08-15 10:50:00,66.17,66.29,66.09,66.25,209320.0,65.6014,65.7204,65.5221,65.6807,209320.0
2023-08-15 11:00:00,66.25,66.65,66.24,66.64,260969.0,65.6807,66.0773,65.6708,66.0674,260969.0
2023-08-15 11:10:00,66.64,66.65,66.34,66.44,157308.0,66.0674,66.0773,65.7699,65.8691,157308.0
2023-08-15 11:20:00,66.44,66.47,66.28,66.3,134093.0,65.8691,65.8988,65.7104,65.7303,134093.0
2023-08-15 11:30:00,66.29,66.32,66.21,66.32,161831.0,65.7204,65.7501,65.641,65.7501,161831.0
2023-08-15 11:40:00,66.33,66.44,66.25,66.4,140767.0,65.76,65.8691,65.6807,65.8294,140767.0
2023-08-15 11:50:00,66.4,66.5,66.34,66.43,138267.0,65.8294,65.9286,65.7699,65.8592,138267.0
2023-08-15 12:00:00,66.44,66.54,66.29,66.32,142504.0,65.8691,65.9682,65.7204,65.7501,142504.0
2023-08-15 12:10:00,66.3,66.39,66.19,66.33,93477.0,65.7303,65.8195,65.6212,65.76,93477.0
2023-08-15 12:20:00,66.32,66.35,66.25,66.31,93525.0,65.7501,65.7798,65.6807,65.7402,93525.0
2023-08-15 12:30:00,66.31,66.33,66.17,66.2,107014.0,65.7402,65.76,65.6014,65.6311,107014.0
2023-08-15 12:40:00,66.2,66.21,66.01,66.02,103814.0,65.6311,65.641,65.4428,65.4527,103814.0
2023-08-15 12:50:00,66.01,66.05,65.81,65.84,200757.0,65.4428,65.4824,65.2445,65.2742,200757.0
2023-08-15 13:00:00,65.85,65.9,65.77,65.88,107245.0,65.2841,65.3337,65.2048,65.3139,107245.0
2023-08-15 13:10:00,65.88,66.07,65.87,66.06,94598.0,65.3139,65.5023,65.304,65.4923,94598.0
2023-08-15 13:20:00,66.05,66.25,66.03,66.15,157547.0,65.4824,65.6807,65.4626,65.5816,157547.0
2023-08-15 13:30:00,66.15,66.18,65.94,65.94,83112.0,65.5816,65.6113,65.3734,65.3734,83112.0
2023-08-15 13:40:00,65.95,65.99,65.88,65.95,116851.0,65.3833,65.4229,65.3139,65.3833,116851.0
2023-08-15 13:50:00,65.96,66.02,65.92,65.95,81869.0,65.3932,65.4527,65.3535,65.3833,81869.0
2023-08-15 14:00:00,65.95,66.05,65.92,66.01,85411.0,65.3833,65.4824,65.3535,65.4428,85411.0
2023-08-15 14:10:00,66.01,66.04,65.95,65.98,57183.0,65.4428,65.4725,65.3833,65.413,57183.0
2023-08-15 14:20:00,65.99,65.99,65.88,65.9,74523.0,65.4229,65.4229,65.3139,65.3337,74523.0
2023-08-15 14:30:00,65.9,66.1,65.88,66.09,112276.0,65.3337,65.532,65.3139,65.5221,112276.0
2023-08-15 14:40:00,66.09,66.14,66.06,66.11,81678.0,65.5221,65.5716,65.4923,65.5419,81678.0
2023-08-15 14:50:00,66.09,66.11,66.03,66.1,73317.0,65.5221,65.5419,65.4626,65.532,73317.0
2023-08-15 15:00:00,66.11,66.16,65.97,66.0,101410.0,65.5419,65.5915,65.4031,65.4329,101410.0
2023-08-15 15:10:00,66.01,66.02,65.79,65.83,132720.0,65.4428,65.4527,65.2247,65.2643,132720.0
2023-08-15 15:20:00,65.82,65.83,65.55,65.57,210428.0,65.2544,65.2643,64.9867,65.0065,210428.0
2023-08-15 15:30:00,65.58,65.65,65.37,65.41,262373.0,65.0165,65.0859,64.8083,64.8479,262373.0
2023-08-15 15:40:00,65.41,65.55,65.35,65.51,355893.0,64.8479,64.9867,64.7884,64.9471,355893.0
2023-08-15 15:50:00,65.5,65.61,65.32,65.33,1519142.0,64.9371,65.0462,64.7587,64.7686,1519142.0
2023-08-16 09:30:00,65.09,65.1,64.6,64.87,567801.0,64.5307,64.5406,64.0449,64.3126,567801.0
2023-08-16 09:40:00,64.88,65.09,64.62,64.96,262376.0,64.3225,64.5307,64.0647,64.4018,262376.0
2023-08-16 09:50:00,64.96,64.96,64.64,64.86,254470.0,64.4018,64.4018,64.0845,64.3026,254470.0
2023-08-16 10:00:00,64.85,64.98,64.56,64.82,306065.0,64.2927,64.4216,64.0052,64.263,306065.0
2023-08-16 10:10:00,64.84,65.03,64.78,65.02,145236.0,64.2828,64.4712,64.2233,64.4613,145236.0
2023-08-16 10:20:00,65.0,65.13,64.92,64.94,207760.0,64.4414,64.5703,64.3621,64.382,207760.0
2023-08-16 10:30:00,64.94,65.23,64.94,65.19,202034.0,64.382,64.6695,64.382,64.6298,202034.0
2023-08-16 10:40:00,65.18,65.2,64.82,64.86,170221.0,64.6199,64.6397,64.263,64.3026,170221.0
2023-08-16 10:50:00,64.86,65.02,64.85,65.0,102057.0,64.3026,64.4613,64.2927,64.4414,102057.0
2023-08-16 11:00:00,65.02,65.02,64.81,64.85,122485.0,64.4613,64.4613,64.2531,64.2927,122485.0
2023-08-16 11:10:00,64.84,64.88,64.66,64.72,85276.0,64.2828,64.3225,64.1044,64.1639,85276.0
2023-08-16 11:20:00,64.71,64.72,64.51,64.59,111604.0,64.1539,64.1639,63.9557,64.035,111604.0
2023-08-16 11:30:00,64.59,64.71,64.53,64.67,124520.0,64.035,64.1539,63.9755,64.1143,124520.0
2023-08-16 11:40:00,64.67,64.71,64.46,64.47,112812.0,64.1143,64.1539,63.9061,63.916,112812.0
2023-08-16 11:50:00,64.47,64.48,64.26,64.29,124226.0,63.916,63.9259,63.7078,63.7375,124226.0
2023-08-16 12:00:00,64.28,64.45,64.26,64.45,133192.0,63.7276,63.8962,63.7078,63.8962,133192.0
2023-08-16 12:10:00,64.45,64.45,64.26,64.28,100745.0,63.8962,63.8962,63.7078,63.7276,100745.0
2023-08-16 12:20:00,64.29,64.35,64.22,64.27,109867.0,63.7375,63.797,63.6681,63.7177,109867.0
2023-08-16 12:30:00,64.27,64.42,64.25,64.39,46292.0,63.7177,63.8664,63.6979,63.8367,46292.0
2023-08-16 12:40:00,64.38,64.48,64.37,64.47,60727.0,63.8268,63.9259,63.8169,63.916,60727.0
2023-08-16 12:50:00,64.46,64.49,64.33,64.39,60600.0,63.9061,63.9358,63.7772,63.8367,60600.0
2023-08-16 13:00:00,64.39,64.46,64.28,64.31,104977.0,63.8367,63.9061,63.7276,63.7574,104977.0
2023-08-16 13:10:00,64.33,64.41,64.27,64.39,95918.0,63.7772,63.8565,63.7177,63.8367,95918.0
2023-08-16 13:20:00,64.39,64.52,64.37,64.49,67619.0,63.8367,63.9656,63.8169,63.9358,67619.0
2023-08-16 13:30:00,64.48,64.6,64.45,64.53,79587.0,63.9259,64.0449,63.8962,63.9755,79587.0
2023-08-16 13:40:00,64.53,64.75,64.5,64.72,88688.0,63.9755,64.1936,63.9457,64.1639,88688.0
2023-08-16 13:50:00,64.72,64.75,64.65,64.67,76252.0,64.1639,64.1936,64.0945,64.1143,76252.0
2023-08-16 14:00:00,64.67,64.71,64.52,64.61,171652.0,64.1143,64.1539,63.9656,64.0548,171652.0
2023-08-16 14:10:00,64.58,64.65,64.43,64.55,112681.0,64.0251,64.0945,63.8763,63.9953,112681.0
2023-08-16 14:20:00,64.56,64.83,64.55,64.78,144183.0,64.0052,64.2729,63.9953,64.2233,144183.0
2023-08-16 14:30:00,64.78,64.87,64.73,64.77,95840.0,64.2233,64.3126,64.1738,64.2134,95840.0
2023-08-16 14:40:00,64.77,64.81,64.56,64.56,91868.0,64.2134,64.2531,64.0052,64.0052,91868.0
2023-08-16 14:50:00,64.56,64.57,64.46,64.51,84307.0,64.0052,64.0151,63.9061,63.9557,84307.0
2023-08-16 15:00:00,64.5,64.52,64.23,64.27,121659.0,63.9457,63.9656,63.6781,63.7177,121659.0
2023-08-16 15:10:00,64.26,64.31,64.09,64.2,234743.0,63.7078,63.7574,63.5393,63.6483,234743.0
2023-08-16 15:20:00,64.19,64.33,64.16,64.31,140529.0,63.6384,63.7772,63.6087,63.7574,140529.0
2023-08-16 15:30:00,64.31,64.41,64.26,64.34,160445.0,63.7574,63.8565,63.7078,63.7871,160445.0
2023-08-16 15:40:00,64.34,64.52,64.32,64.41,235775.0,63.7871,63.9656,63.7673,63.8565,235775.0
2023-08-16 15:50:00,64.41,64.48,64.18,64.22,807304.0,63.8565,63.9259,63.6285,63.6681,807304.0
2023-08-17 09:30:00,64.49,64.71,64.09,64.13,283266.0,63.9358,64.1539,63.5393,63.5789,283266.0
2023-08-17 09:40:00,64.13,64.44,64.13,64.36,188835.0,63.5789,63.8863,63.5789,63.8069,188835.0
2023-08-17 09:50:00,64.38,64.47,64.26,64.44,130050.0,63.8268,63.916,63.7078,63.8863,130050.0
2023-08-17 10:00:00,64.43,64.59,64.41,64.58,177112.0,63.8763,64.035,63.8565,64.0251,177112.0
2023-08-17 10:10:00,64.59,64.59,64.24,64.33,147902.0,64.035,64.035,63.688,63.7772,147902.0
2023-08-17 10:20:00,64.34,64.48,64.19,64.2,102001.0,63.7871,63.9259,63.6384,63.6483,102001.0
2023-08-17 10:30:00,64.2,64.27,63.95,64.09,254728.0,63.6483,63.7177,63.4005,63.5393,254728.0
2023-08-17 10:40:00,64.09,64.26,63.99,64.23,107359.0,63.5393,63.7078,63.4401,63.6781,107359.0
2023-08-17 10:50:00,64.25,64.43,64.16,64.18,123893.0,63.6979,63.8763,63.6087,63.6285,123893.0
2023-08-17 11:00:00,64.17,64.2,63.91,63.92,151867.0,63.6186,63.6483,63.3608,63.3707,151867.0
2023-08-17 11:10:00,63.92,64.05,63.82,63.82,216197.0,63.3707,63.4996,63.2716,63.2716,216197.0
2023-08-17 11:20:00,63.82,63.98,63.78,63.88,154858.0,63.2716,63.4302,63.2319,63.3311,154858.0
2023-08-17 11:30:00,63.88,63.99,63.85,63.91,100596.0,63.3311,63.4401,63.3013,63.3608,100596.0
2023-08-17 11:40:00,63.89,64.01,63.88,63.9,88181.0,63.341,63.46,63.3311,63.3509,88181.0
2023-08-17 11:50:00,63.88,64.13,63.87,64.11,74042.0,63.3311,63.5789,63.3212,63.5591,74042.0
2023-08-17 12:00:00,64.1,64.11,63.92,64.0,88571.0,63.5492,63.5591,63.3707,63.45,88571.0
2023-08-17 12:10:00,64.0,64.13,64.0,64.05,74191.0,63.45,63.5789,63.45,63.4996,74191.0
2023-08-17 12:20:00,64.05,64.32,64.02,64.3,115198.0,63.4996,63.7673,63.4699,63.7475,115198.0
2023-08-17 12:30:00,64.3,64.36,64.22,64.22,95507.0,63.7475,63.8069,63.6681,63.6681,95507.0
2023-08-17 12:40:00,64.21,64.24,64.12,64.17,96011.0,63.6582,63.688,63.569,63.6186,96011.0
2023-08-17 12:50:00,64.15,64.44,64.15,64.38,154979.0,63.5988,63.8863,63.5988,63.8268,154979.0
2023-08-17 13:00:00,64.38,64.49,64.37,64.45,151764.0,63.8268,63.9358,63.8169,63.8962,151764.0
2023-08-17 13:10:00,64.45,64.46,64.32,64.38,120543.0,63.8962,63.9061,63.7673,63.8268,120543.0
2023-08-17 13:20:00,64.38,64.38,64.3,64.32,116867.0,63.8268,63.8268,63.7475,63.7673,116867.0
2023-08-17 13:30:00,64.31,64.32,64.18,64.27,74856.0,63.7574,63.7673,63.6285,63.7177,74856.0
2023-08-17 13:40:00,64.27,64.33,64.14,64.23,87183.0,63.7177,63.7772,63.5888,63.6781,87183.0
2023-08-17 13:50:00,64.25,64.3,64.22,64.29,43273.0,63.6979,63.7475,63.6681,63.7375,43273.0
2023-08-17 14:00:00,64.28,64.32,64.19,64.28,90954.0,63.7276,63.7673,63.6384,63.7276,90954.0
2023-08-17 14:10:00,64.27,64.28,64.03,64.06,68954.0,63.7177,63.7276,63.4798,63.5095,68954.0
2023-08-17 14:20:00,64.04,64.08,63.99,64.06,67875.0,63.4897,63.5294,63.4401,63.5095,67875.0
2023-08-17 14:30:00,64.06,64.07,63.88,63.93,85560.0,63.5095,63.5194,63.3311,63.3806,85560.0
2023-08-17 14:40:00,63.94,63.95,63.82,63.88,104807.0,63.3906,63.4005,63.2716,63.3311,104807.0
2023-08-17 14:50:00,63.89,63.93,63.72,63.77,113665.0,63.341,63.3806,63.1724,63.222,113665.0
2023-08-17 15:00:00,63.76,63.86,63.63,63.63,128779.0,63.2121,63.3112,63.0832,63.0832,128779.0
2023-08-17 15:10:00,63.64,63.64,63.44,63.53,292889.0,63.0931,63.0931,62.8949,62.9841,292889.0
2023-08-17 15:20:00,63.53,63.64,63.4,63.63,253474.0,62.9841,63.0931,62.8552,63.0832,253474.0
2023-08-17 15:30:00,63.64,63.67,63.51,63.56,200578.0,63.0931,63.1229,62.9642,63.0138,200578.0
2023-08-17 15:40:00,63.57,63.69,63.52,63.64,214667.0,63.0237,63.1427,62.9742,63.0931,214667.0
2023-08-17 15:50:00,63.64,63.75,63.53,63.54,649440.0,63.0931,63.2022,62.9841,62.994,649440.0
2023-08-18 09:30:00,62.38,62.97,61.75,62.92,1115140.0,61.844,62.4289,61.2194,62.3793,1115140.0
2023-08-18 09:40:00,62.91,63.41,62.73,63.31,350292.0,62.3694,62.8651,62.191,62.766,350292.0
2023-08-18 09:50:00,63.3,63.36,63.04,63.1,210988.0,62.7561,62.8155,62.4983,62.5578,210988.0
2023-08-18 10:00:00,63.11,63.15,62.94,63.06,215634.0,62.5677,62.6073,62.3991,62.5181,215634.0
2023-08-18 10:10:00,63.05,63.09,62.82,63.07,167165.0,62.5082,62.5479,62.2802,62.528,167165.0
2023-08-18 10:20:00,63.07,63.3,63.05,63.23,173997.0,62.528,62.7561,62.5082,62.6867,173997.0
2023-08-18 10:30:00,63.2,63.53,63.17,63.4,167438.0,62.6569,62.9841,62.6272,62.8552,167438.0
2023-08-18 10:40:00,63.39,63.44,63.24,63.29,103824.0,62.8453,62.8949,62.6966,62.7461,103824.0
2023-08-18 10:50:00,63.3,63.31,63.07,63.27,132100.0,62.7561,62.766,62.528,62.7263,132100.0
2023-08-18 11:00:00,63.27,63.49,63.27,63.45,96867.0,62.7263,62.9444,62.7263,62.9048,96867.0
2023-08-18 11:10:00,63.46,63.59,63.36,63.51,194344.0,62.9147,63.0436,62.8155,62.9642,194344.0
2023-08-18 11:20:00,63.51,63.63,63.48,63.53,193455.0,62.9642,63.0832,62.9345,62.9841,193455.0
2023-08-18 11:30:00,63.52,63.55,63.23,63.24,126004.0,62.9742,63.0039,62.6867,62.6966,126004.0
2023-08-18 11:40:00,63.25,63.4,63.15,63.39,116422.0,62.7065,62.8552,62.6073,62.8453,116422.0
2023-08-18 11:50:00,63.4,63.61,63.4,63.57,124820.0,62.8552,63.0634,62.8552,63.0237,124820.0
2023-08-18 12:00:00,63.57,63.62,63.51,63.54,118528.0,63.0237,63.0733,62.9642,62.994,118528.0
2023-08-18 12:10:00,63.54,63.57,63.45,63.52,81942.0,62.994,63.0237,62.9048,62.9742,81942.0
2023-08-18 12:20:00,63.52,63.61,63.48,63.57,103916.0,62.9742,63.0634,62.9345,63.0237,103916.0
2023-08-18 12:30:00,63.56,63.64,63.48,63.6,95763.0,63.0138,63.0931,62.9345,63.0535,95763.0
2023-08-18 12:40:00,63.6,63.73,63.56,63.64,213183.0,63.0535,63.1824,63.0138,63.0931,213183.0
2023-08-18 12:50:00,63.64,63.68,63.41,63.43,93831.0,63.0931,63.1328,62.8651,62.8849,93831.0
2023-08-18 13:00:00,63.41,63.5,63.36,63.38,69928.0,62.8651,62.9543,62.8155,62.8354,69928.0
2023-08-18 13:10:00,63.37,63.49,63.31,63.39,62068.0,62.8255,62.9444,62.766,62.8453,62068.0
2023-08-18 13:20:00,63.36,63.42,63.25,63.42,65845.0,62.8155,62.875,62.7065,62.875,65845.0
2023-08-18 13:30:00,63.42,63.44,63.31,63.34,69309.0,62.875,62.8949,62.766,62.7957,69309.0
2023-08-18 13:40:00,63.34,63.42,63.29,63.37,77841.0,62.7957,62.875,62.7461,62.8255,77841.0
2023-08-18 13:50:00,63.36,63.4,63.3,63.38,51217.0,62.8155,62.8552,62.7561,62.8354,51217.0
2023-08-18 14:00:00,63.39,63.51,63.38,63.45,75136.0,62.8453,62.9642,62.8354,62.9048,75136.0
2023-08-18 14:10:00,63.46,63.6,63.39,63.56,79075.0,62.9147,63.0535,62.8453,63.0138,79075.0
2023-08-18 14:20:00,63.56,63.64,63.5,63.54,81877.0,63.0138,63.0931,62.9543,62.994,81877.0
2023-08-18 14:30:00,63.54,63.79,63.53,63.79,106180.0,62.994,63.2418,62.9841,63.2418,106180.0
2023-08-18 14:40:00,63.78,63.86,63.73,63.8,159010.0,63.2319,63.3112,63.1824,63.2518,159010.0
2023-08-18 14:50:00,63.8,63.81,63.62,63.64,100537.0,63.2518,63.2617,63.0733,63.0931,100537.0
2023-08-18 15:00:00,63.65,63.65,63.53,63.53,74525.0,63.103,63.103,62.9841,62.9841,74525.0
2023-08-18 15:10:00,63.54,63.56,63.45,63.53,74900.0,62.994,63.0138,62.9048,62.9841,74900.0
2023-08-18 15:20:00,63.53,63.6,63.48,63.59,85606.0,62.9841,63.0535,62.9345,63.0436,85606.0
2023-08-18 15:30:00,63.59,63.66,63.48,63.55,191773.0,63.0436,63.113,62.9345,63.0039,191773.0
2023-08-18 15:40:00,63.55,63.84,63.54,63.75,209206.0,63.0039,63.2914,62.994,63.2022,209206.0
2023-08-18 15:50:00,63.75,63.77,63.51,63.58,694089.0,63.2022,63.222,62.9642,63.0336,694089.0
2023-08-21 09:30:00,63.71,63.84,63.47,63.59,322917.0,63.1625,63.2914,62.9246,63.0436,322917.0
2023-08-21 09:40:00,63.58,63.74,63.4,63.56,193077.0,63.0336,63.1923,62.8552,63.0138,193077.0
2023-08-21 09:50:00,63.58,63.75,63.35,63.73,218190.0,63.0336,63.2022,62.8056,63.1824,218190.0
2023-08-21 10:00:00,63.73,63.82,63.52,63.8,194715.0,63.1824,63.2716,62.9742,63.2518,194715.0
2023-08-21 10:10:00,63.79,63.82,63.54,63.65,184748.0,63.2418,63.2716,62.994,63.103,184748.0
2023-08-21 10:20:00,63.64,63.81,63.35,63.36,227273.0,63.0931,63.2617,62.8056,62.8155,227273.0
2023-08-21 10:30:00,63.37,63.46,63.27,63.38,175108.0,62.8255,62.9147,62.7263,62.8354,175108.0
2023-08-21 10:40:00,63.4,63.44,63.19,63.24,135456.0,62.8552,62.8949,62.647,62.6966,135456.0
2023-08-21 10:50:00,63.25,63.31,63.03,63.08,175249.0,62.7065,62.766,62.4884,62.5379,175249.0
2023-08-21 11:00:00,63.07,63.25,63.02,63.11,185540.0,62.528,62.7065,62.4785,62.5677,185540.0
2023-08-21 11:10:00,63.11,63.12,62.86,63.11,245551.0,62.5677,62.5776,62.3198,62.5677,245551.0
2023-08-21 11:20:00,63.12,63.2,63.07,63.14,99441.0,62.5776,62.6569,62.528,62.5974,99441.0
2023-08-21 11:30:00,63.14,63.29,63.11,63.2,136669.0,62.5974,62.7461,62.5677,62.6569,136669.0
2023-08-21 11:40:00,63.19,63.21,63.02,63.16,124024.0,62.647,62.6668,62.4785,62.6173,124024.0
2023-08-21 11:50:00,63.16,63.23,63.11,63.14,91547.0,62.6173,62.6867,62.5677,62.5974,91547.0
2023-08-21 12:00:00,63.14,63.27,63.13,63.22,94828.0,62.5974,62.7263,62.5875,62.6767,94828.0
2023-08-21 12:10:00,63.21,63.33,63.15,63.33,91676.0,62.6668,62.7858,62.6073,62.7858,91676.0
2023-08-21 12:20:00,63.32,63.49,63.32,63.44,139385.0,62.7759,62.9444,62.7759,62.8949,139385.0
2023-08-21 12:30:00,63.43,63.5,63.36,63.41,99026.0,62.8849,62.9543,62.8155,62.8651,99026.0
2023-08-21 12:40:00,63.38,63.47,63.33,63.46,125344.0,62.8354,62.9246,62.7858,62.9147,125344.0
2023-08-21 12:50:00,63.46,63.49,63.38,63.42,106667.0,62.9147,62.9444,62.8354,62.875,106667.0
2023-08-21 13:00:00,63.43,63.56,63.38,63.55,132878.0,62.8849,63.0138,62.8354,63.0039,132878.0
2023-08-21 13:10:00,63.54,63.56,63.46,63.53,101485.0,62.994,63.0138,62.9147,62.9841,101485.0
2023-08-21 13:20:00,63.53,63.69,63.51,63.67,143905.0,62.9841,63.1427,62.9642,63.1229,143905.0
2023-08-21 13:30:00,63.66,63.73,63.59,63.61,145299.0,63.113,63.1824,63.0436,63.0634,145299.0
2023-08-21 13:40:00,63.61,63.69,63.6,63.67,106030.0,63.0634,63.1427,63.0535,63.1229,106030.0
2023-08-21 13:50:00,63.67,63.68,63.55,63.58,138400.0,63.1229,63.1328,63.0039,63.0336,138400.0
2023-08-21 14:00:00,63.58,63.63,63.49,63.54,179340.0,63.0336,63.0832,62.9444,62.994,179340.0
2023-08-21 14:10:00,63.52,63.67,63.51,63.65,120388.0,62.9742,63.1229,62.9642,63.103,120388.0
2023-08-21 14:20:00,63.64,63.74,63.64,63.69,103984.0,63.0931,63.1923,63.0931,63.1427,103984.0
2023-08-21 14:30:00,63.7,63.71,63.63,63.66,73785.0,63.1526,63.1625,63.0832,63.113,73785.0
2023-08-21 14:40:00,63.66,63.87,63.65,63.81,137113.0,63.113,63.3212,63.103,63.2617,137113.0
2023-08-21 14:50:00,63.82,63.86,63.75,63.84,97264.0,63.2716,63.3112,63.2022,63.2914,97264.0
2023-08-21 15:00:00,63.85,64.03,63.84,63.98,158974.0,63.3013,63.4798,63.2914,63.4302,158974.0
2023-08-21 15:10:00,63.97,64.2,63.96,64.16,163861.0,63.4203,63.6483,63.4104,63.6087,163861.0
2023-08-21 15:20:00,64.17,64.18,64.04,64.08,174398.0,63.6186,63.6285,63.4897,63.5294,174398.0
2023-08-21 15:30:00,64.08,64.09,63.98,64.05,143810.0,63.5294,63.5393,63.4302,63.4996,143810.0
2023-08-21 15:40:00,64.05,64.14,63.99,63.99,176630.0,63.4996,63.5888,63.4401,63.4401,176630.0
2023-08-21 15:50:00,64.0,64.09,63.88,63.93,750919.0,63.45,63.5393,63.3311,63.3806,750919.0
2023-08-22 09:30:00,64.39,65.08,64.23,64.49,452904.0,63.8367,64.5208,63.6781,63.9358,452904.0
2023-08-22 09:40:00,64.48,64.59,64.28,64.42,233650.0,63.9259,64.035,63.7276,63.8664,233650.0
2023-08-22 09:50:00,64.4,64.6,64.37,64.49,374083.0,63.8466,64.0449,63.8169,63.9358,374083.0
2023-08-22 10:00:00,64.51,64.66,64.39,64.51,233911.0,63.9557,64.1044,63.8367,63.9557,233911.0
2023-08-22 10:10:00,64.5,64.84,64.46,64.71,244346.0,63.9457,64.2828,63.9061,64.1539,244346.0
2023-08-22 10:20:00,64.7,64.72,64.32,64.37,95874.0,64.144,64.1639,63.7673,63.8169,95874.0
2023-08-22 10:30:00,64.37,64.37,64.17,64.32,76186.0,63.8169,63.8169,63.6186,63.7673,76186.0
2023-08-22 10:40:00,64.32,64.45,64.25,64.4,78330.0,63.7673,63.8962,63.6979,63.8466,78330.0
2023-08-22 10:50:00,64.39,64.64,64.38,64.56,111886.0,63.8367,64.0845,63.8268,64.0052,111886.0
2023-08-22 11:00:00,64.56,64.59,64.32,64.36,120502.0,64.0052,64.035,63.7673,63.8069,120502.0
2023-08-22 11:10:00,64.37,64.44,64.21,64.28,76031.0,63.8169,63.8863,63.6582,63.7276,76031.0
2023-08-22 11:20:00,64.28,64.33,64.23,64.24,52634.0,63.7276,63.7772,63.6781,63.688,52634.0
2023-08-22 11:30:00,64.24,64.27,64.06,64.06,80050.0,63.688,63.7177,63.5095,63.5095,80050.0
2023-08-22 11:40:00,64.07,64.08,63.92,64.03,82893.0,63.5194,63.5294,63.3707,63.4798,82893.0
2023-08-22 11:50:00,64.04,64.04,63.77,63.86,79230.0,63.4897,63.4897,63.222,63.3112,79230.0
2023-08-22 12:00:00,63.85,63.9,63.72,63.83,125606.0,63.3013,63.3509,63.1724,63.2815,125606.0
2023-08-22 12:10:00,63.83,63.86,63.56,63.57,82230.0,63.2815,63.3112,63.0138,63.0237,82230.0
2023-08-22 12:20:00,63.57,63.59,63.45,63.56,107502.0,63.0237,63.0436,62.9048,63.0138,107502.0
2023-08-22 12:30:00,63.55,63.63,63.46,63.6,98567.0,63.0039,63.0832,62.9147,63.0535,98567.0
2023-08-22 12:40:00,63.61,63.77,63.59,63.68,108937.0,63.0634,63.222,63.0436,63.1328,108937.0
2023-08-22 12:50:00,63.68,63.81,63.59,63.6,75199.0,63.1328,63.2617,63.0436,63.0535,75199.0
2023-08-22 13:00:00,63.6,63.62,63.47,63.55,97407.0,63.0535,63.0733,62.9246,63.0039,97407.0
2023-08-22 13:10:00,63.55,63.57,63.37,63.47,64864.0,63.0039,63.0237,62.8255,62.9246,64864.0
2023-08-22 13:20:00,63.46,63.57,63.45,63.55,53398.0,62.9147,63.0237,62.9048,63.0039,53398.0
2023-08-22 13:30:00,63.55,63.61,63.5,63.55,89457.0,63.0039,63.0634,62.9543,63.0039,89457.0
2023-08-22 13:40:00,63.55,63.56,63.39,63.44,69291.0,63.0039,63.0138,62.8453,62.8949,69291.0
2023-08-22 13:50:00,63.44,63.48,63.36,63.46,58467.0,62.8949,62.9345,62.8155,62.9147,58467.0
2023-08-22 14:00:00,63.45,63.46,63.33,63.39,106854.0,62.9048,62.9147,62.7858,62.8453,106854.0
2023-08-22 14:10:00,63.39,63.49,63.28,63.45,102591.0,62.8453,62.9444,62.7362,62.9048,102591.0
2023-08-22 14:20:00,63.45,63.6,63.43,63.57,70977.0,62.9048,63.0535,62.8849,63.0237,70977.0
2023-08-22 14:30:00,63.58,63.74,63.56,63.7,107677.0,63.0336,63.1923,63.0138,63.1526,107677.0
2023-08-22 14:40:00,63.71,63.72,63.59,63.67,108003.0,63.1625,63.1724,63.0436,63.1229,108003.0
2023-08-22 14:50:00,63.66,63.68,63.6,63.67,76741.0,63.113,63.1328,63.0535,63.1229,76741.0
2023-08-22 15:00:00,63.67,63.82,63.66,63.79,123986.0,63.1229,63.2716,63.113,63.2418,123986.0
2023-08-22 15:10:00,63.79,63.88,63.74,63.77,114207.0,63.2418,63.3311,63.1923,63.222,114207.0
2023-08-22 15:20:00,63.77,63.81,63.68,63.72,114584.0,63.222,63.2617,63.1328,63.1724,114584.0
2023-08-22 15:30:00,63.72,63.74,63.53,63.54,137822.0,63.1724,63.1923,62.9841,62.994,137822.0
2023-08-22 15:40:00,63.54,63.56,63.38,63.42,169038.0,62.994,63.0138,62.8354,62.875,169038.0
2023-08-22 15:50:00,63.41,63.59,63.39,63.43,656210.0,62.8651,63.0436,62.8453,62.8849,656210.0
2023-08-23 09:30:00,63.57,63.6,63.17,63.36,224980.0,63.0237,63.0535,62.6272,62.8155,224980.0
2023-08-23 09:40:00,63.36,63.92,63.36,63.88,209841.0,62.8155,63.3707,62.8155,63.3311,209841.0
2023-08-23 09:50:00,63.9,64.11,63.73,64.04,137104.0,63.3509,63.5591,63.1824,63.4897,137104.0
2023-08-23 10:00:00,64.08,64.15,63.98,64.13,139126.0,63.5294,63.5988,63.4302,63.5789,139126.0
2023-08-23 10:10:00,64.13,64.35,64.08,64.14,102960.0,63.5789,63.797,63.5294,63.5888,102960.0
2023-08-23 10:20:00,64.11,64.26,64.07,64.1,127996.0,63.5591,63.7078,63.5194,63.5492,127996.0
2023-08-23 10:30:00,64.11,64.2,64.07,64.13,178391.0,63.5591,63.6483,63.5194,63.5789,178391.0
2023-08-23 10:40:00,64.15,64.39,64.14,64.39,168418.0,63.5988,63.8367,63.5888,63.8367,168418.0
2023-08-23 10:50:00,64.38,64.46,64.3,64.39,105560.0,63.8268,63.9061,63.7475,63.8367,105560.0
2023-08-23 11:00:00,64.39,64.52,64.35,64.44,88042.0,63.8367,63.9656,63.797,63.8863,88042.0
2023-08-23 11:10:00,64.43,64.5,64.39,64.48,99337.0,63.8763,63.9457,63.8367,63.9259,99337.0
2023-08-23 11:20:00,64.48,64.52,64.42,64.42,65732.0,63.9259,63.9656,63.8664,63.8664,65732.0
2023-08-23 11:30:00,64.42,64.46,64.33,64.39,106492.0,63.8664,63.9061,63.7772,63.8367,106492.0
2023-08-23 11:40:00,64.38,64.39,64.3,64.31,98657.0,63.8268,63.8367,63.7475,63.7574,98657.0
2023-08-23 11:50:00,64.32,64.44,64.32,64.42,64857.0,63.7673,63.8863,63.7673,63.8664,64857.0
2023-08-23 12:00:00,64.41,64.42,64.23,64.26,69935.0,63.8565,63.8664,63.6781,63.7078,69935.0
2023-08-23 12:10:00,64.26,64.3,64.19,64.23,81116.0,63.7078,63.7475,63.6384,63.6781,81116.0
2023-08-23 12:20:00,64.23,64.26,64.18,64.2,42631.0,63.6781,63.7078,63.6285,63.6483,42631.0
2023-08-23 12:30:00,64.2,64.23,64.13,64.19,57506.0,63.6483,63.6781,63.5789,63.6384,57506.0
2023-08-23 12:40:00,64.19,64.24,64.15,64.22,48648.0,63.6384,63.688,63.5988,63.6681,48648.0
2023-08-23 12:50:00,64.21,64.22,64.14,64.14,64453.0,63.6582,63.6681,63.5888,63.5888,64453.0
2023-08-23 13:00:00,64.14,64.22,64.08,64.11,89796.0,63.5888,63.6681,63.5294,63.5591,89796.0
2023-08-23 13:10:00,64.12,64.24,64.05,64.23,142342.0,63.569,63.688,63.4996,63.6781,142342.0
2023-08-23 13:20:00,64.24,64.42,64.21,64.38,99306.0,63.688,63.8664,63.6582,63.8268,99306.0
2023-08-23 13:30:00,64.39,64.49,64.39,64.47,102340.0,63.8367,63.9358,63.8367,63.916,102340.0
2023-08-23 13:40:00,64.47,64.51,64.42,64.5,62781.0,63.916,63.9557,63.8664,63.9457,62781.0
2023-08-23 13:50:00,64.5,64.55,64.48,64.54,81130.0,63.9457,63.9953,63.9259,63.9854,81130.0
2023-08-23 14:00:00,64.53,64.54,64.4,64.42,69462.0,63.9755,63.9854,63.8466,63.8664,69462.0
2023-08-23 14:10:00,64.42,64.44,64.34,64.41,54314.0,63.8664,63.8863,63.7871,63.8565,54314.0
2023-08-23 14:20:00,64.41,64.41,64.33,64.35,46512.0,63.8565,63.8565,63.7772,63.797,46512.0
2023-08-23 14:30:00,64.36,64.37,64.26,64.3,55344.0,63.8069,63.8169,63.7078,63.7475,55344.0
2023-08-23 14:40:00,64.29,64.4,64.27,64.37,60064.0,63.7375,63.8466,63.7177,63.8169,60064.0
2023-08-23 14:50:00,64.37,64.56,64.33,64.56,125777.0,63.8169,64.0052,63.7772,64.0052,125777.0
2023-08-23 15:00:00,64.55,65.06,64.54,65.02,374490.0,63.9953,64.5009,63.9854,64.4613,374490.0
2023-08-23 15:10:00,65.02,65.16,64.98,65.14,308722.0,64.4613,64.6001,64.4216,64.5802,308722.0
2023-08-23 15:20:00,65.14,65.59,65.11,65.55,837144.0,64.5802,65.0264,64.5505,64.9867,837144.0
2023-08-23 15:30:00,65.56,65.56,65.35,65.4,558400.0,64.9966,64.9966,64.7884,64.838,558400.0
2023-08-23 15:40:00,65.41,65.62,65.32,65.53,450546.0,64.8479,65.0561,64.7587,64.9669,450546.0
2023-08-23 15:50:00,65.52,65.54,65.02,65.2,957128.0,64.957,64.9768,64.4613,64.6397,957128.0
2023-08-24 09:30:00,66.14,66.24,65.62,65.63,754959.0,65.5716,65.6708,65.0561,65.066,754959.0
2023-08-24 09:40:00,65.64,65.65,65.11,65.38,258667.0,65.0759,65.0859,64.5505,64.8182,258667.0
2023-08-24 09:50:00,65.39,65.41,65.19,65.23,189760.0,64.8281,64.8479,64.6298,64.6695,189760.0
2023-08-24 10:00:00,65.24,65.36,64.96,65.03,211584.0,64.6794,64.7984,64.4018,64.4712,211584.0
2023-08-24 10:10:00,65.03,65.05,64.91,64.95,148414.0,64.4712,64.491,64.3522,64.3919,148414.0
2023-08-24 10:20:00,64.95,65.08,64.73,64.73,163110.0,64.3919,64.5208,64.1738,64.1738,163110.0
2023-08-24 10:30:00,64.74,64.85,64.6,64.66,136278.0,64.1837,64.2927,64.0449,64.1044,136278.0
2023-08-24 10:40:00,64.67,64.68,64.34,64.45,228088.0,64.1143,64.1242,63.7871,63.8962,228088.0
2023-08-24 10:50:00,64.46,64.52,64.28,64.34,147452.0,63.9061,63.9656,63.7276,63.7871,147452.0
2023-08-24 11:00:00,64.32,64.4,64.17,64.37,157453.0,63.7673,63.8466,63.6186,63.8169,157453.0
2023-08-24 11:10:00,64.36,64.45,64.2,64.39,133008.0,63.8069,63.8962,63.6483,63.8367,133008.0
2023-08-24 11:20:00,64.39,64.5,64.36,64.47,188502.0,63.8367,63.9457,63.8069,63.916,188502.0
2023-08-24 11:30:00,64.46,64.46,63.93,63.96,155235.0,63.9061,63.9061,63.3806,63.4104,155235.0
2023-08-24 11:40:00,63.96,64.1,63.88,63.96,154058.0,63.4104,63.5492,63.3311,63.4104,154058.0
2023-08-24 11:50:00,63.96,63.97,63.76,63.92,130117.0,63.4104,63.4203,63.2121,63.3707,130117.0
2023-08-24 12:00:00,63.93,64.05,63.92,64.03,161772.0,63.3806,63.4996,63.3707,63.4798,161772.0
2023-08-24 12:10:00,64.02,64.16,64.02,64.09,88873.0,63.4699,63.6087,63.4699,63.5393,88873.0
2023-08-24 12:20:00,64.08,64.15,64.03,64.06,99605.0,63.5294,63.5988,63.4798,63.5095,99605.0
2023-08-24 12:30:00,64.08,64.37,64.05,64.31,130270.0,63.5294,63.8169,63.4996,63.7574,130270.0
2023-08-24 12:40:00,64.31,64.5,64.28,64.45,123899.0,63.7574,63.9457,63.7276,63.8962,123899.0
2023-08-24 12:50:00,64.46,64.6,64.44,64.53,156484.0,63.9061,64.0449,63.8863,63.9755,156484.0
2023-08-24 13:00:00,64.53,64.57,64.3,64.36,71986.0,63.9755,64.0151,63.7475,63.8069,71986.0
2023-08-24 13:10:00,64.36,64.36,64.19,64.22,86550.0,63.8069,63.8069,63.6384,63.6681,86550.0
2023-08-24 13:20:00,64.22,64.26,64.09,64.13,102204.0,63.6681,63.7078,63.5393,63.5789,102204.0
2023-08-24 13:30:00,64.14,64.21,64.04,64.21,89633.0,63.5888,63.6582,63.4897,63.6582,89633.0
2023-08-24 13:40:00,64.21,64.29,64.15,64.25,100732.0,63.6582,63.7375,63.5988,63.6979,100732.0
2023-08-24 13:50:00,64.25,64.32,64.2,64.32,83022.0,63.6979,63.7673,63.6483,63.7673,83022.0
2023-08-24 14:00:00,64.33,64.5,64.33,64.39,120647.0,63.7772,63.9457,63.7772,63.8367,120647.0
2023-08-24 14:10:00,64.39,64.53,64.38,64.45,95774.0,63.8367,63.9755,63.8268,63.8962,95774.0
2023-08-24 14:20:00,64.45,64.54,64.43,64.45,74988.0,63.8962,63.9854,63.8763,63.8962,74988.0
2023-08-24 14:30:00,64.44,64.5,64.28,64.31,95805.0,63.8863,63.9457,63.7276,63.7574,95805.0
2023-08-24 14:40:00,64.31,64.31,64.13,64.13,82019.0,63.7574,63.7574,63.5789,63.5789,82019.0
2023-08-24 14:50:00,64.12,64.2,64.02,64.13,85732.0,63.569,63.6483,63.4699,63.5789,85732.0
2023-08-24 15:00:00,64.13,64.17,63.8,63.8,152980.0,63.5789,63.6186,63.2518,63.2518,152980.0
2023-08-24 15:10:00,63.79,63.85,63.76,63.77,178463.0,63.2418,63.3013,63.2121,63.222,178463.0
2023-08-24 15:20:00,63.78,63.84,63.65,63.66,171726.0,63.2319,63.2914,63.103,63.113,171726.0
2023-08-24 15:30:00,63.66,63.71,63.53,63.55,255498.0,63.113,63.1625,62.9841,63.0039,255498.0
2023-08-24 15:40:00,63.55,63.61,63.37,63.47,292897.0,63.0039,63.0634,62.8255,62.9246,292897.0
2023-08-24 15:50:00,63.47,63.8,63.47,63.64,962870.0,62.9246,63.2518,62.9246,63.0931,962870.0
2023-08-25 09:30:00,63.46,64.11,63.46,63.71,262229.0,62.9147,63.5591,62.9147,63.1625,262229.0
2023-08-25 09:40:00,63.7,63.83,63.54,63.71,194636.0,63.1526,63.2815,62.994,63.1625,194636.0
2023-08-25 09:50:00,63.73,63.83,63.61,63.79,156284.0,63.1824,63.2815,63.0634,63.2418,156284.0
2023-08-25 10:00:00,63.8,64.04,63.47,63.49,309932.0,63.2518,63.4897,62.9246,62.9444,309932.0
2023-08-25 10:10:00,63.54,64.39,63.53,63.87,291291.0,62.994,63.8367,62.9841,63.3212,291291.0
2023-08-25 10:20:00,63.88,63.92,63.35,63.44,239612.0,63.3311,63.3707,62.8056,62.8949,239612.0
2023-08-25 10:30:00,63.39,63.44,63.07,63.1,169825.0,62.8453,62.8949,62.528,62.5578,169825.0
2023-08-25 10:40:00,63.12,63.25,62.63,62.7,218111.0,62.5776,62.7065,62.0918,62.1612,218111.0
2023-08-25 10:50:00,62.7,62.83,62.62,62.75,177917.0,62.1612,62.2901,62.0819,62.2108,177917.0
2023-08-25 11:00:00,62.74,63.18,62.73,63.14,164958.0,62.2009,62.6371,62.191,62.5974,164958.0
2023-08-25 11:10:00,63.16,63.27,62.99,63.15,154894.0,62.6173,62.7263,62.4487,62.6073,154894.0
2023-08-25 11:20:00,63.18,63.41,62.97,63.4,134932.0,62.6371,62.8651,62.4289,62.8552,134932.0
2023-08-25 11:30:00,63.4,63.53,63.14,63.48,137674.0,62.8552,62.9841,62.5974,62.9345,137674.0
2023-08-25 11:40:00,63.49,63.49,63.26,63.36,120265.0,62.9444,62.9444,62.7164,62.8155,120265.0
2023-08-25 11:50:00,63.34,63.37,62.98,63.0,115239.0,62.7957,62.8255,62.4388,62.4586,115239.0
2023-08-25 12:00:00,63.0,63.22,63.0,63.17,98349.0,62.4586,62.6767,62.4586,62.6272,98349.0
2023-08-25 12:10:00,63.17,63.26,63.05,63.16,105367.0,62.6272,62.7164,62.5082,62.6173,105367.0
2023-08-25 12:20:00,63.16,63.34,63.1,63.31,84568.0,62.6173,62.7957,62.5578,62.766,84568.0
2023-08-25 12:30:00,63.31,63.51,63.23,63.49,77590.0,62.766,62.9642,62.6867,62.9444,77590.0
2023-08-25 12:40:00,63.47,63.54,63.31,63.32,79852.0,62.9246,62.994,62.766,62.7759,79852.0
2023-08-25 12:50:00,63.33,63.33,63.11,63.24,49029.0,62.7858,62.7858,62.5677,62.6966,49029.0
2023-08-25 13:00:00,63.23,63.34,63.19,63.24,58025.0,62.6867,62.7957,62.647,62.6966,58025.0
2023-08-25 13:10:00,63.22,63.4,63.15,63.26,116144.0,62.6767,62.8552,62.6073,62.7164,116144.0
2023-08-25 13:20:00,63.26,63.27,63.02,63.13,71370.0,62.7164,62.7263,62.4785,62.5875,71370.0
2023-08-25 13:30:00,63.13,63.13,62.93,62.94,85644.0,62.5875,62.5875,62.3892,62.3991,85644.0
2023-08-25 13:40:00,62.94,63.11,62.94,63.11,58124.0,62.3991,62.5677,62.3991,62.5677,58124.0
2023-08-25 13:50:00,63.12,63.25,63.08,63.21,73240.0,62.5776,62.7065,62.5379,62.6668,73240.0
2023-08-25 14:00:00,63.21,63.28,63.15,63.21,70416.0,62.6668,62.7362,62.6073,62.6668,70416.0
2023-08-25 14:10:00,63.21,63.48,63.2,63.43,149242.0,62.6668,62.9345,62.6569,62.8849,149242.0
2023-08-25 14:20:00,63.44,63.71,63.44,63.71,120546.0,62.8949,63.1625,62.8949,63.1625,120546.0
2023-08-25 14:30:00,63.71,63.93,63.66,63.78,119232.0,63.1625,63.3806,63.113,63.2319,119232.0
2023-08-25 14:40:00,63.78,63.84,63.64,63.69,98298.0,63.2319,63.2914,63.0931,63.1427,98298.0
2023-08-25 14:50:00,63.69,63.9,63.62,63.9,123136.0,63.1427,63.3509,63.0733,63.3509,123136.0
2023-08-25 15:00:00,63.9,64.0,63.72,63.87,116910.0,63.3509,63.45,63.1724,63.3212,116910.0
2023-08-25 15:10:00,63.87,63.99,63.83,63.98,120559.0,63.3212,63.4401,63.2815,63.4302,120559.0
2023-08-25 15:20:00,63.97,64.01,63.84,63.85,184465.0,63.4203,63.46,63.2914,63.3013,184465.0
2023-08-25 15:30:00,63.85,63.87,63.7,63.74,117510.0,63.3013,63.3212,63.1526,63.1923,117510.0
2023-08-25 15:40:00,63.74,63.91,63.64,63.73,159392.0,63.1923,63.3608,63.0931,63.1824,159392.0
2023-08-25 15:50:00,63.72,63.8,63.62,63.69,651375.0,63.1724,63.2518,63.0733,63.1427,651375.0
2023-08-28 09:30:00,65.78,66.11,65.57,65.58,983631.0,65.2147,65.5419,65.0065,65.0165,983631.0
2023-08-28 09:40:00,65.59,65.91,65.48,65.59,385965.0,65.0264,65.3436,64.9173,65.0264,385965.0
2023-08-28 09:50:00,65.59,65.65,65.19,65.61,302060.0,65.0264,65.0859,64.6298,65.0462,302060.0
2023-08-28 10:00:00,65.63,65.81,65.51,65.68,216064.0,65.066,65.2445,64.9471,65.1156,216064.0
2023-08-28 10:10:00,65.68,65.8,65.41,65.76,302702.0,65.1156,65.2346,64.8479,65.1949,302702.0
2023-08-28 10:20:00,65.79,66.06,65.78,65.94,362821.0,65.2247,65.4923,65.2147,65.3734,362821.0
2023-08-28 10:30:00,65.95,65.95,65.53,65.54,252612.0,65.3833,65.3833,64.9669,64.9768,252612.0
2023-08-28 10:40:00,65.54,65.58,65.24,65.33,248995.0,64.9768,65.0165,64.6794,64.7686,248995.0
2023-08-28 10:50:00,65.32,65.34,65.01,65.22,207449.0,64.7587,64.7785,64.4514,64.6596,207449.0
2023-08-28 11:00:00,65.22,65.3,65.1,65.26,134093.0,64.6596,64.7389,64.5406,64.6992,134093.0
2023-08-28 11:10:00,65.26,65.27,65.05,65.06,170803.0,64.6992,64.7091,64.491,64.5009,170803.0
2023-08-28 11:20:00,65.07,65.17,64.98,64.98,106630.0,64.5108,64.61,64.4216,64.4216,106630.0
2023-08-28 11:30:00,64.98,65.07,64.95,65.0,121157.0,64.4216,64.5108,64.3919,64.4414,121157.0
2023-08-28 11:40:00,65.0,65.02,64.73,64.85,106255.0,64.4414,64.4613,64.1738,64.2927,106255.0
2023-08-28 11:50:00,64.86,64.94,64.77,64.94,84275.0,64.3026,64.382,64.2134,64.382,84275.0
2023-08-28 12:00:00,64.92,64.93,64.71,64.77,72239.0,64.3621,64.372,64.1539,64.2134,72239.0
2023-08-28 12:10:00,64.77,64.84,64.7,64.75,142950.0,64.2134,64.2828,64.144,64.1936,142950.0
2023-08-28 12:20:00,64.73,64.76,64.67,64.69,59119.0,64.1738,64.2035,64.1143,64.1341,59119.0
2023-08-28 12:30:00,64.69,64.86,64.66,64.86,65486.0,64.1341,64.3026,64.1044,64.3026,65486.0
2023-08-28 12:40:00,64.86,65.12,64.84,65.03,126431.0,64.3026,64.5604,64.2828,64.4712,126431.0
2023-08-28 12:50:00,65.04,65.29,65.04,65.26,147721.0,64.4811,64.729,64.4811,64.6992,147721.0
2023-08-28 13:00:00,65.26,65.43,65.26,65.27,124743.0,64.6992,64.8678,64.6992,64.7091,124743.0
2023-08-28 13:10:00,65.27,65.3,65.21,65.27,92631.0,64.7091,64.7389,64.6496,64.7091,92631.0
2023-08-28 13:20:00,65.27,65.38,65.22,65.27,71421.0,64.7091,64.8182,64.6596,64.7091,71421.0
2023-08-28 13:30:00,65.28,65.32,65.17,65.21,101016.0,64.719,64.7587,64.61,64.6496,101016.0
2023-08-28 13:40:00,65.2,65.27,65.12,65.14,64842.0,64.6397,64.7091,64.5604,64.5802,64842.0
2023-08-28 13:50:00,65.14,65.15,64.85,64.93,122616.0,64.5802,64.5902,64.2927,64.372,122616.0
2023-08-28 14:00:00,64.92,65.0,64.88,64.99,107289.0,64.3621,64.4414,64.3225,64.4315,107289.0
2023-08-28 14:10:00,64.99,65.04,64.91,64.95,134228.0,64.4315,64.4811,64.3522,64.3919,134228.0
2023-08-28 14:20:00,64.95,65.14,64.95,65.11,55438.0,64.3919,64.5802,64.3919,64.5505,55438.0
2023-08-28 14:30:00,65.11,65.2,65.03,65.12,70014.0,64.5505,64.6397,64.4712,64.5604,70014.0
2023-08-28 14:40:00,65.12,65.16,65.08,65.15,62352.0,64.5604,64.6001,64.5208,64.5902,62352.0
2023-08-28 14:50:00,65.14,65.18,65.1,65.12,64874.0,64.5802,64.6199,64.5406,64.5604,64874.0
2023-08-28 15:00:00,65.13,65.24,65.09,65.23,92324.0,64.5703,64.6794,64.5307,64.6695,92324.0
2023-08-28 15:10:00,65.22,65.23,65.1,65.12,58944.0,64.6596,64.6695,64.5406,64.5604,58944.0
2023-08-28 15:20:00,65.13,65.14,64.98,65.06,114712.0,64.5703,64.5802,64.4216,64.5009,114712.0
2023-08-28 15:30:00,65.05,65.23,65.01,65.16,167374.0,64.491,64.6695,64.4514,64.6001,167374.0
2023-08-28 15:40:00,65.15,65.39,65.13,65.23,266304.0,64.5902,64.8281,64.5703,64.6695,266304.0
2023-08-28 15:50:00,65.22,65.35,65.1,65.33,791055.0,64.6596,64.7884,64.5406,64.7686,791055.0
2023-08-29 09:30:00,64.9,65.37,64.87,64.91,229037.0,64.3423,64.8083,64.3126,64.3522,229037.0
2023-08-29 09:40:00,64.91,65.59,64.9,65.56,171313.0,64.3522,65.0264,64.3423,64.9966,171313.0
2023-08-29 09:50:00,65.56,65.58,65.19,65.27,197088.0,64.9966,65.0165,64.6298,64.7091,197088.0
2023-08-29 10:00:00,65.29,65.56,65.29,65.39,237905.0,64.729,64.9966,64.729,64.8281,237905.0
2023-08-29 10:10:00,65.4,65.61,65.3,65.59,166367.0,64.838,65.0462,64.7389,65.0264,166367.0
2023-08-29 10:20:00,65.59,65.73,65.55,65.7,114615.0,65.0264,65.1652,64.9867,65.1354,114615.0
2023-08-29 10:30:00,65.71,66.0,65.7,65.81,219223.0,65.1453,65.4329,65.1354,65.2445,219223.0
2023-08-29 10:40:00,65.81,65.92,65.78,65.83,159786.0,65.2445,65.3535,65.2147,65.2643,159786.0
2023-08-29 10:50:00,65.83,65.95,65.71,65.77,90451.0,65.2643,65.3833,65.1453,65.2048,90451.0
2023-08-29 11:00:00,65.77,66.02,65.76,65.99,166140.0,65.2048,65.4527,65.1949,65.4229,166140.0
2023-08-29 11:10:00,65.98,66.23,65.98,66.18,154328.0,65.413,65.6609,65.413,65.6113,154328.0
2023-08-29 11:20:00,66.19,66.31,66.14,66.29,146409.0,65.6212,65.7402,65.5716,65.7204,146409.0
2023-08-29 11:30:00,66.3,66.47,66.28,66.41,134608.0,65.7303,65.8988,65.7104,65.8393,134608.0
2023-08-29 11:40:00,66.42,66.49,66.35,66.39,149337.0,65.8492,65.9186,65.7798,65.8195,149337.0
2023-08-29 11:50:00,66.38,66.47,66.28,66.32,113670.0,65.8096,65.8988,65.7104,65.7501,113670.0
2023-08-29 12:00:00,66.31,66.46,66.24,66.43,94821.0,65.7402,65.8889,65.6708,65.8592,94821.0
2023-08-29 12:10:00,66.42,66.58,66.36,66.56,213195.0,65.8492,66.0079,65.7898,65.988,213195.0
2023-08-29 12:20:00,66.56,66.7,66.54,66.61,195847.0,65.988,66.1268,65.9682,66.0376,195847.0
2023-08-29 12:30:00,66.6,66.64,66.44,66.52,123689.0,66.0277,66.0674,65.8691,65.9484,123689.0
2023-08-29 12:40:00,66.53,66.54,66.39,66.45,85359.0,65.9583,65.9682,65.8195,65.879,85359.0
2023-08-29 12:50:00,66.46,66.61,66.43,66.58,104677.0,65.8889,66.0376,65.8592,66.0079,104677.0
2023-08-29 13:00:00,66.59,66.77,66.52,66.76,148981.0,66.0178,66.1962,65.9484,66.1863,148981.0
2023-08-29 13:10:00,66.77,66.82,66.68,66.7,102490.0,66.1962,66.2458,66.107,66.1268,102490.0
2023-08-29 13:20:00,66.7,66.71,66.57,66.6,101000.0,66.1268,66.1368,65.998,66.0277,101000.0
2023-08-29 13:30:00,66.6,66.79,66.59,66.78,89486.0,66.0277,66.2161,66.0178,66.2062,89486.0
2023-08-29 13:40:00,66.78,66.81,66.66,66.8,60805.0,66.2062,66.2359,66.0872,66.226,60805.0
2023-08-29 13:50:00,66.8,66.83,66.64,66.74,158451.0,66.226,66.2557,66.0674,66.1665,158451.0
2023-08-29 14:00:00,66.75,66.78,66.67,66.72,89187.0,66.1764,66.2062,66.0971,66.1467,89187.0
2023-08-29 14:10:00,66.71,66.76,66.62,66.68,132768.0,66.1368,66.1863,66.0475,66.107,132768.0
2023-08-29 14:20:00,66.68,66.74,66.62,66.73,120290.0,66.107,66.1665,66.0475,66.1566,120290.0
2023-08-29 14:30:00,66.73,66.77,66.65,66.68,95955.0,66.1566,66.1962,66.0773,66.107,95955.0
2023-08-29 14:40:00,66.69,66.87,66.68,66.83,81561.0,66.1169,66.2954,66.107,66.2557,81561.0
2023-08-29 14:50:00,66.84,66.87,66.8,66.84,100937.0,66.2656,66.2954,66.226,66.2656,100937.0
2023-08-29 15:00:00,66.84,66.97,66.76,66.97,151014.0,66.2656,66.3945,66.1863,66.3945,151014.0
2023-08-29 15:10:00,66.98,67.0,66.92,66.98,166136.0,66.4044,66.4243,66.3449,66.4044,166136.0
2023-08-29 15:20:00,66.98,66.98,66.86,66.89,211668.0,66.4044,66.4044,66.2855,66.3152,211668.0
2023-08-29 15:30:00,66.89,66.93,66.85,66.9,158669.0,66.3152,66.3549,66.2755,66.3251,158669.0
2023-08-29 15:40:00,66.9,67.03,66.69,66.74,349269.0,66.3251,66.454,66.1169,66.1665,349269.0
2023-08-29 15:50:00,66.74,66.77,66.65,66.67,769239.0,66.1665,66.1962,66.0773,66.0971,769239.0
2023-08-30 09:30:00,67.24,67.93,66.63,67.13,1384529.0,66.6622,67.3463,66.0574,66.5531,1384529.0
2023-08-30 09:40:00,67.14,67.3,66.88,67.03,341797.0,66.5631,66.7217,66.3053,66.454,341797.0
2023-08-30 09:50:00,67.04,67.35,67.03,67.31,320790.0,66.4639,66.7713,66.454,66.7316,320790.0
2023-08-30 10:00:00,67.31,67.37,67.16,67.2,262274.0,66.7316,66.7911,66.5829,66.6225,262274.0
2023-08-30 10:10:00,67.2,67.35,67.01,67.01,222090.0,66.6225,66.7713,66.4342,66.4342,222090.0
2023-08-30 10:20:00,67.02,67.06,66.52,66.82,228190.0,66.4441,66.4837,65.9484,66.2458,228190.0
2023-08-30 10:30:00,66.81,67.28,66.79,67.2,201916.0,66.2359,66.7019,66.2161,66.6225,201916.0
2023-08-30 10:40:00,67.2,67.31,67.06,67.15,140727.0,66.6225,66.7316,66.4837,66.573,140727.0
2023-08-30 10:50:00,67.15,67.29,67.07,67.25,201314.0,66.573,66.7118,66.4937,66.6721,201314.0
2023-08-30 11:00:00,67.25,68.15,67.02,67.31,2166589.0,66.6721,67.5644,66.4441,66.7316,2166589.0
2023-08-30 11:10:00,67.3,67.78,67.3,67.65,815813.0,66.7217,67.1976,66.7217,67.0687,815813.0
2023-08-30 11:20:00,67.66,67.82,67.45,67.55,335509.0,67.0786,67.2372,66.8704,66.9695,335509.0
2023-08-30 11:30:00,67.55,67.82,67.54,67.73,299032.0,66.9695,67.2372,66.9596,67.148,299032.0
2023-08-30 11:40:00,67.73,67.77,67.56,67.61,185920.0,67.148,67.1876,66.9794,67.029,185920.0
2023-08-30 11:50:00,67.61,67.88,67.55,67.88,253829.0,67.029,67.2967,66.9695,67.2967,253829.0
2023-08-30 12:00:00,67.88,67.91,67.71,67.73,558813.0,67.2967,67.3264,67.1282,67.148,558813.0
2023-08-30 12:10:00,67.72,67.76,67.63,67.68,129283.0,67.1381,67.1777,67.0488,67.0984,129283.0
2023-08-30 12:20:00,67.7,68.03,67.69,67.98,223938.0,67.1182,67.4454,67.1083,67.3958,223938.0
2023-08-30 12:30:00,67.98,68.12,67.92,67.98,211945.0,67.3958,67.5346,67.3364,67.3958,211945.0
2023-08-30 12:40:00,67.98,68.2,67.94,68.09,269822.0,67.3958,67.6139,67.3562,67.5049,269822.0
2023-08-30 12:50:00,68.08,68.19,68.01,68.16,113006.0,67.495,67.604,67.4256,67.5743,113006.0
2023-08-30 13:00:00,68.17,68.19,68.06,68.19,105908.0,67.5842,67.604,67.4752,67.604,105908.0
2023-08-30 13:10:00,68.19,68.46,68.16,68.42,295736.0,67.604,67.8717,67.5743,67.8321,295736.0
2023-08-30 13:20:00,68.41,68.45,68.16,68.19,160342.0,67.8221,67.8618,67.5743,67.604,160342.0
2023-08-30 13:30:00,68.18,68.6,68.18,68.53,192784.0,67.5941,68.0105,67.5941,67.9411,192784.0
2023-08-30 13:40:00,68.52,68.57,68.44,68.57,116858.0,67.9312,67.9808,67.8519,67.9808,116858.0
2023-08-30 13:50:00,68.57,68.57,68.26,68.38,158436.0,67.9808,67.9808,67.6734,67.7924,158436.0
2023-08-30 14:00:00,68.39,68.39,68.2,68.24,102655.0,67.8023,67.8023,67.6139,67.6536,102655.0
2023-08-30 14:10:00,68.23,68.36,68.08,68.27,161494.0,67.6437,67.7726,67.495,67.6833,161494.0
2023-08-30 14:20:00,68.29,68.33,68.11,68.15,88317.0,67.7032,67.7428,67.5247,67.5644,88317.0
2023-08-30 14:30:00,68.16,68.24,68.12,68.17,110476.0,67.5743,67.6536,67.5346,67.5842,110476.0
2023-08-30 14:40:00,68.17,68.34,68.16,68.26,96915.0,67.5842,67.7527,67.5743,67.6734,96915.0
2023-08-30 14:50:00,68.27,68.47,68.26,68.45,140346.0,67.6833,67.8816,67.6734,67.8618,140346.0
2023-08-30 15:00:00,68.46,68.7,68.46,68.64,217700.0,67.8717,68.1097,67.8717,68.0502,217700.0
2023-08-30 15:10:00,68.63,68.64,68.26,68.31,199987.0,68.0403,68.0502,67.6734,67.723,199987.0
2023-08-30 15:20:00,68.31,68.35,68.2,68.21,145456.0,67.723,67.7627,67.6139,67.6239,145456.0
2023-08-30 15:30:00,68.2,68.42,68.2,68.31,150703.0,67.6139,67.8321,67.6139,67.723,150703.0
2023-08-30 15:40:00,68.31,68.37,68.12,68.12,236786.0,67.723,67.7825,67.5346,67.5346,236786.0
2023-08-30 15:50:00,68.12,68.16,68.01,68.12,638412.0,67.5346,67.5743,67.4256,67.5346,638412.0
2023-08-31 09:30:00,67.97,69.96,67.97,69.9,944588.0,67.3859,69.3588,67.3859,69.2993,944588.0
2023-08-31 09:40:00,69.9,70.16,69.64,70.16,1283872.0,69.2993,69.5571,69.0416,69.5571,1283872.0
2023-08-31 09:50:00,70.16,70.54,70.0,70.26,821840.0,69.5571,69.9338,69.3985,69.6562,821840.0
2023-08-31 10:00:00,70.25,70.5,69.94,70.08,468080.0,69.6463,69.8942,69.339,69.4778,468080.0
2023-08-31 10:10:00,70.08,70.19,69.96,70.14,326329.0,69.4778,69.5868,69.3588,69.5373,326329.0
2023-08-31 10:20:00,70.13,70.14,69.73,69.95,356199.0,69.5274,69.5373,69.1308,69.3489,356199.0
2023-08-31 10:30:00,69.94,70.34,69.91,70.32,219774.0,69.339,69.7356,69.3093,69.7157,219774.0
2023-08-31 10:40:00,70.31,70.35,70.16,70.17,290177.0,69.7058,69.7455,69.5571,69.567,290177.0
2023-08-31 10:50:00,70.18,70.19,69.88,70.15,328950.0,69.5769,69.5868,69.2795,69.5472,328950.0
2023-08-31 11:00:00,70.14,70.16,69.9,69.95,160928.0,69.5373,69.5571,69.2993,69.3489,160928.0
2023-08-31 11:10:00,69.95,70.1,69.86,69.97,190131.0,69.3489,69.4976,69.2597,69.3687,190131.0
2023-08-31 11:20:00,69.97,69.97,69.54,69.65,205628.0,69.3687,69.3687,68.9424,69.0515,205628.0
2023-08-31 11:30:00,69.64,69.91,69.51,69.84,199562.0,69.0416,69.3093,68.9127,69.2399,199562.0
2023-08-31 11:40:00,69.84,69.88,69.66,69.85,201698.0,69.2399,69.2795,69.0614,69.2498,201698.0
2023-08-31 11:50:00,69.85,70.03,69.84,69.94,230959.0,69.2498,69.4282,69.2399,69.339,230959.0
2023-08-31 12:00:00,69.94,70.13,69.91,70.12,184594.0,69.339,69.5274,69.3093,69.5174,184594.0
2023-08-31 12:10:00,70.13,70.16,69.94,70.02,141487.0,69.5274,69.5571,69.339,69.4183,141487.0
2023-08-31 12:20:00,70.02,70.02,69.73,69.86,111652.0,69.4183,69.4183,69.1308,69.2597,111652.0
2023-08-31 12:30:00,69.86,69.91,69.79,69.83,113502.0,69.2597,69.3093,69.1903,69.2299,113502.0
2023-08-31 12:40:00,69.84,69.98,69.71,69.73,133936.0,69.2399,69.3787,69.111,69.1308,133936.0
2023-08-31 12:50:00,69.72,69.88,69.72,69.85,108891.0,69.1209,69.2795,69.1209,69.2498,108891.0
2023-08-31 13:00:00,69.86,70.0,69.81,70.0,99565.0,69.2597,69.3985,69.2101,69.3985,99565.0
2023-08-31 13:10:00,70.0,70.35,69.99,70.34,147989.0,69.3985,69.7455,69.3886,69.7356,147989.0
2023-08-31 13:20:00,70.35,70.39,70.25,70.38,255637.0,69.7455,69.7851,69.6463,69.7752,255637.0
2023-08-31 13:30:00,70.38,70.39,70.12,70.24,204584.0,69.7752,69.7851,69.5174,69.6364,204584.0
2023-08-31 13:40:00,70.25,70.33,70.13,70.13,165198.0,69.6463,69.7256,69.5274,69.5274,165198.0
2023-08-31 13:50:00,70.13,70.17,70.04,70.12,77938.0,69.5274,69.567,69.4381,69.5174,77938.0
2023-08-31 14:00:00,70.12,70.26,70.11,70.22,115251.0,69.5174,69.6562,69.5075,69.6166,115251.0
2023-08-31 14:10:00,70.22,70.4,70.21,70.37,131098.0,69.6166,69.795,69.6067,69.7653,131098.0
2023-08-31 14:20:00,70.37,70.42,70.22,70.23,114591.0,69.7653,69.8149,69.6166,69.6265,114591.0
2023-08-31 14:30:00,70.22,70.32,70.15,70.17,126491.0,69.6166,69.7157,69.5472,69.567,126491.0
2023-08-31 14:40:00,70.16,70.17,70.04,70.05,138902.0,69.5571,69.567,69.4381,69.4481,138902.0
2023-08-31 14:50:00,70.05,70.11,69.96,69.98,104086.0,69.4481,69.5075,69.3588,69.3787,104086.0
2023-08-31 15:00:00,69.98,70.12,69.98,70.12,132346.0,69.3787,69.5174,69.3787,69.5174,132346.0
2023-08-31 15:10:00,70.12,70.14,70.01,70.09,97603.0,69.5174,69.5373,69.4084,69.4877,97603.0
2023-08-31 15:20:00,70.09,70.14,70.02,70.11,146408.0,69.4877,69.5373,69.4183,69.5075,146408.0
2023-08-31 15:30:00,70.11,70.15,69.99,70.13,241742.0,69.5075,69.5472,69.3886,69.5274,241742.0
2023-08-31 15:40:00,70.13,70.13,69.98,69.98,280515.0,69.5274,69.5274,69.3787,69.3787,280515.0
2023-08-31 15:50:00,69.99,70.12,69.89,69.94,1554186.0,69.3886,69.5174,69.2894,69.339,1554186.0
2023-09-01 09:30:00,70.22,70.42,69.95,69.98,561738.0,69.6166,69.8149,69.3489,69.3787,561738.0
2023-09-01 09:40:00,69.98,70.28,69.55,69.68,331570.0,69.3787,69.6761,68.9523,69.0812,331570.0
2023-09-01 09:50:00,69.66,70.19,69.56,70.16,364326.0,69.0614,69.5868,68.9623,69.5571,364326.0
2023-09-01 10:00:00,70.15,70.15,69.74,70.06,436806.0,69.5472,69.5472,69.1407,69.458,436806.0
2023-09-01 10:10:00,70.05,70.37,70.02,70.37,204315.0,69.4481,69.7653,69.4183,69.7653,204315.0
2023-09-01 10:20:00,70.38,70.62,70.31,70.61,229445.0,69.7752,70.0132,69.7058,70.0032,229445.0
2023-09-01 10:30:00,70.61,70.61,70.25,70.31,238716.0,70.0032,70.0032,69.6463,69.7058,238716.0
2023-09-01 10:40:00,70.31,70.45,70.2,70.26,137728.0,69.7058,69.8446,69.5968,69.6562,137728.0
2023-09-01 10:50:00,70.25,70.28,70.03,70.06,97124.0,69.6463,69.6761,69.4282,69.458,97124.0
2023-09-01 11:00:00,70.07,70.08,69.87,69.95,125908.0,69.4679,69.4778,69.2696,69.3489,125908.0
2023-09-01 11:10:00,69.96,70.22,69.93,70.17,70233.0,69.3588,69.6166,69.3291,69.567,70233.0
2023-09-01 11:20:00,70.18,70.31,70.04,70.07,104393.0,69.5769,69.7058,69.4381,69.4679,104393.0
2023-09-01 11:30:00,70.09,70.14,69.98,70.01,93240.0,69.4877,69.5373,69.3787,69.4084,93240.0
2023-09-01 11:40:00,70.01,70.09,69.92,69.95,83250.0,69.4084,69.4877,69.3192,69.3489,83250.0
2023-09-01 11:50:00,69.95,70.0,69.88,69.91,109211.0,69.3489,69.3985,69.2795,69.3093,109211.0
2023-09-01 12:00:00,69.91,70.06,69.79,70.01,101273.0,69.3093,69.458,69.1903,69.4084,101273.0
2023-09-01 12:10:00,70.03,70.08,69.98,70.01,102934.0,69.4282,69.4778,69.3787,69.4084,102934.0
2023-09-01 12:20:00,70.01,70.29,69.99,70.23,211512.0,69.4084,69.686,69.3886,69.6265,211512.0
2023-09-01 12:30:00,70.25,70.39,70.22,70.26,154833.0,69.6463,69.7851,69.6166,69.6562,154833.0
2023-09-01 12:40:00,70.27,70.31,70.1,70.2,97226.0,69.6662,69.7058,69.4976,69.5968,97226.0
2023-09-01 12:50:00,70.21,70.36,70.19,70.26,83901.0,69.6067,69.7554,69.5868,69.6562,83901.0
2023-09-01 13:00:00,70.25,70.28,70.15,70.24,258042.0,69.6463,69.6761,69.5472,69.6364,258042.0
2023-09-01 13:10:00,70.26,70.37,70.24,70.36,82275.0,69.6562,69.7653,69.6364,69.7554,82275.0
2023-09-01 13:20:00,70.36,70.4,70.18,70.22,162217.0,69.7554,69.795,69.5769,69.6166,162217.0
2023-09-01 13:30:00,70.21,70.4,70.2,70.37,67933.0,69.6067,69.795,69.5968,69.7653,67933.0
2023-09-01 13:40:00,70.36,70.37,70.24,70.34,87483.0,69.7554,69.7653,69.6364,69.7356,87483.0
2023-09-01 13:50:00,70.34,70.36,70.21,70.36,61806.0,69.7356,69.7554,69.6067,69.7554,61806.0
2023-09-01 14:00:00,70.37,70.46,70.35,70.42,70150.0,69.7653,69.8545,69.7455,69.8149,70150.0
2023-09-01 14:10:00,70.41,70.42,70.34,70.37,64884.0,69.805,69.8149,69.7356,69.7653,64884.0
2023-09-01 14:20:00,70.37,70.38,70.13,70.17,76590.0,69.7653,69.7752,69.5274,69.567,76590.0
2023-09-01 14:30:00,70.16,70.17,70.07,70.1,94490.0,69.5571,69.567,69.4679,69.4976,94490.0
2023-09-01 14:40:00,70.11,70.18,70.09,70.11,72995.0,69.5075,69.5769,69.4877,69.5075,72995.0
2023-09-01 14:50:00,70.1,70.19,70.09,70.18,66948.0,69.4976,69.5868,69.4877,69.5769,66948.0
2023-09-01 15:00:00,70.17,70.19,70.09,70.15,87789.0,69.567,69.5868,69.4877,69.5472,87789.0
2023-09-01 15:10:00,70.15,70.2,70.0,70.05,117965.0,69.5472,69.5968,69.3985,69.4481,117965.0
2023-09-01 15:20:00,70.07,70.25,70.03,70.24,164795.0,69.4679,69.6463,69.4282,69.6364,164795.0
2023-09-01 15:30:00,70.25,70.3,70.2,70.2,107707.0,69.6463,69.6959,69.5968,69.5968,107707.0
2023-09-01 15:40:00,70.2,70.24,70.01,70.24,387769.0,69.5968,69.6364,69.4084,69.6364,387769.0
2023-09-01 15:50:00,70.23,70.45,70.19,70.38,545809.0,69.6265,69.8446,69.5868,69.7752,545809.0
2023-09-05 09:30:00,69.91,70.0,69.6,69.82,341234.0,69.3093,69.3985,69.0019,69.22,341234.0
2023-09-05 09:40:00,69.85,70.2,69.69,69.98,166912.0,69.2498,69.5968,69.0911,69.3787,166912.0
2023-09-05 09:50:00,69.99,70.01,69.53,69.61,224726.0,69.3886,69.4084,68.9325,69.0118,224726.0
2023-09-05 10:00:00,69.63,69.85,69.55,69.85,131549.0,69.0317,69.2498,68.9523,69.2498,131549.0
2023-09-05 10:10:00,69.84,70.03,69.81,69.99,134470.0,69.2399,69.4282,69.2101,69.3886,134470.0
2023-09-05 10:20:00,70.0,70.2,69.97,70.02,208162.0,69.3985,69.5968,69.3687,69.4183,208162.0
2023-09-05 10:30:00,70.01,70.09,69.89,69.94,138910.0,69.4084,69.4877,69.2894,69.339,138910.0
2023-09-05 10:40:00,69.94,70.21,69.88,70.15,223811.0,69.339,69.6067,69.2795,69.5472,223811.0
2023-09-05 10:50:00,70.14,70.27,70.08,70.25,138671.0,69.5373,69.6662,69.4778,69.6463,138671.0
2023-09-05 11:00:00,70.26,70.59,70.24,70.58,185654.0,69.6562,69.9834,69.6364,69.9735,185654.0
2023-09-05 11:10:00,70.57,70.67,70.43,70.65,152384.0,69.9636,70.0627,69.8248,70.0429,152384.0
2023-09-05 11:20:00,70.64,70.65,70.43,70.44,179921.0,70.033,70.0429,69.8248,69.8347,179921.0
2023-09-05 11:30:00,70.43,70.46,70.25,70.25,142750.0,69.8248,69.8545,69.6463,69.6463,142750.0
2023-09-05 11:40:00,70.24,71.0,70.18,70.91,929167.0,69.6364,70.3899,69.5769,70.3007,929167.0
2023-09-05 11:50:00,70.86,70.89,70.17,70.44,660492.0,70.2511,70.2808,69.567,69.8347,660492.0
2023-09-05 12:00:00,70.44,70.68,70.41,70.58,119598.0,69.8347,70.0726,69.805,69.9735,119598.0
2023-09-05 12:10:00,70.59,70.75,70.59,70.72,88556.0,69.9834,70.142,69.9834,70.1123,88556.0
2023-09-05 12:20:00,70.73,70.81,70.64,70.7,96390.0,70.1222,70.2015,70.033,70.0925,96390.0
2023-09-05 12:30:00,70.71,70.89,70.7,70.86,63100.0,70.1024,70.2808,70.0925,70.2511,63100.0
2023-09-05 12:40:00,70.87,70.9,70.8,70.88,64331.0,70.261,70.2907,70.1916,70.2709,64331.0
2023-09-05 12:50:00,70.87,71.04,70.85,70.97,244299.0,70.261,70.4295,70.2412,70.3601,244299.0
2023-09-05 13:00:00,70.97,71.0,70.84,70.85,94338.0,70.3601,70.3899,70.2313,70.2412,94338.0
2023-09-05 13:10:00,70.84,70.92,70.38,70.6,352899.0,70.2313,70.3106,69.7752,69.9933,352899.0
2023-09-05 13:20:00,70.6,70.6,70.46,70.53,100000.0,69.9933,69.9933,69.8545,69.9239,100000.0
2023-09-05 13:30:00,70.53,70.64,70.45,70.61,60157.0,69.9239,70.033,69.8446,70.0032,60157.0
2023-09-05 13:40:00,70.64,70.73,70.56,70.73,69422.0,70.033,70.1222,69.9537,70.1222,69422.0
2023-09-05 13:50:00,70.72,70.89,70.71,70.82,109583.0,70.1123,70.2808,70.1024,70.2114,109583.0
2023-09-05 14:00:00,70.82,70.91,70.81,70.85,78660.0,70.2114,70.3007,70.2015,70.2412,78660.0
2023-09-05 14:10:00,70.85,71.05,70.8,71.05,125898.0,70.2412,70.4395,70.1916,70.4395,125898.0
2023-09-05 14:20:00,71.05,71.15,71.01,71.15,110513.0,70.4395,70.5386,70.3998,70.5386,110513.0
2023-09-05 14:30:00,71.15,71.16,70.93,70.97,85667.0,70.5386,70.5485,70.3205,70.3601,85667.0
2023-09-05 14:40:00,70.98,71.03,70.96,70.97,131325.0,70.3701,70.4196,70.3502,70.3601,131325.0
2023-09-05 14:50:00,70.97,71.02,70.9,70.99,133437.0,70.3601,70.4097,70.2907,70.38,133437.0
2023-09-05 15:00:00,70.99,70.99,70.78,70.79,89932.0,70.38,70.38,70.1718,70.1817,89932.0
2023-09-05 15:10:00,70.79,70.8,70.63,70.66,77784.0,70.1817,70.1916,70.0231,70.0528,77784.0
2023-09-05 15:20:00,70.67,70.76,70.65,70.73,103614.0,70.0627,70.1519,70.0429,70.1222,103614.0
2023-09-05 15:30:00,70.73,70.74,70.64,70.7,100667.0,70.1222,70.1321,70.033,70.0925,100667.0
2023-09-05 15:40:00,70.7,70.72,70.45,70.47,164402.0,70.0925,70.1123,69.8446,69.8644,164402.0
2023-09-05 15:50:00,70.47,70.53,70.23,70.29,655258.0,69.8644,69.9239,69.6265,69.686,655258.0
2023-09-06 09:30:00,70.13,70.18,69.85,69.91,397169.0,69.5274,69.5769,69.2498,69.3093,397169.0
2023-09-06 09:40:00,69.92,70.15,69.9,69.93,248183.0,69.3192,69.5472,69.2993,69.3291,248183.0
2023-09-06 09:50:00,69.92,70.15,69.92,70.07,124453.0,69.3192,69.5472,69.3192,69.4679,124453.0
2023-09-06 10:00:00,70.05,70.05,69.64,69.92,347118.0,69.4481,69.4481,69.0416,69.3192,347118.0
2023-09-06 10:10:00,69.92,70.29,69.9,70.28,178834.0,69.3192,69.686,69.2993,69.6761,178834.0
2023-09-06 10:20:00,70.28,70.36,69.99,70.01,180136.0,69.6761,69.7554,69.3886,69.4084,180136.0
2023-09-06 10:30:00,70.01,70.24,69.98,70.23,104694.0,69.4084,69.6364,69.3787,69.6265,104694.0
2023-09-06 10:40:00,70.22,70.26,69.99,70.04,103022.0,69.6166,69.6562,69.3886,69.4381,103022.0
2023-09-06 10:50:00,70.03,70.12,69.89,69.96,141213.0,69.4282,69.5174,69.2894,69.3588,141213.0
2023-09-06 11:00:00,69.96,70.05,69.86,69.9,113810.0,69.3588,69.4481,69.2597,69.2993,113810.0
2023-09-06 11:10:00,69.91,70.04,69.85,69.98,186154.0,69.3093,69.4381,69.2498,69.3787,186154.0
2023-09-06 11:20:00,69.98,70.44,69.97,70.41,250183.0,69.3787,69.8347,69.3687,69.805,250183.0
2023-09-06 11:30:00,70.42,70.48,70.19,70.35,242149.0,69.8149,69.8744,69.5868,69.7455,242149.0
2023-09-06 11:40:00,70.36,70.41,70.16,70.16,97364.0,69.7554,69.805,69.5571,69.5571,97364.0
2023-09-06 11:50:00,70.14,70.17,69.98,69.98,85262.0,69.5373,69.567,69.3787,69.3787,85262.0
2023-09-06 12:00:00,69.96,70.04,69.91,69.92,56365.0,69.3588,69.4381,69.3093,69.3192,56365.0
2023-09-06 12:10:00,69.93,70.1,69.92,70.02,85469.0,69.3291,69.4976,69.3192,69.4183,85469.0
2023-09-06 12:20:00,70.02,70.15,69.95,70.08,115641.0,69.4183,69.5472,69.3489,69.4778,115641.0
2023-09-06 12:30:00,70.08,70.1,69.86,69.87,117069.0,69.4778,69.4976,69.2597,69.2696,117069.0
2023-09-06 12:40:00,69.87,69.96,69.84,69.85,94068.0,69.2696,69.3588,69.2399,69.2498,94068.0
2023-09-06 12:50:00,69.83,69.89,69.71,69.87,88998.0,69.2299,69.2894,69.111,69.2696,88998.0
2023-09-06 13:00:00,69.87,69.96,69.83,69.96,80530.0,69.2696,69.3588,69.2299,69.3588,80530.0
2023-09-06 13:10:00,69.96,70.13,69.94,70.1,84516.0,69.3588,69.5274,69.339,69.4976,84516.0
2023-09-06 13:20:00,70.11,70.15,70.02,70.1,88636.0,69.5075,69.5472,69.4183,69.4976,88636.0
2023-09-06 13:30:00,70.09,70.23,70.08,70.23,45629.0,69.4877,69.6265,69.4778,69.6265,45629.0
2023-09-06 13:40:00,70.23,70.3,70.18,70.28,58718.0,69.6265,69.6959,69.5769,69.6761,58718.0
2023-09-06 13:50:00,70.28,70.28,70.11,70.14,92947.0,69.6761,69.6761,69.5075,69.5373,92947.0
2023-09-06 14:00:00,70.15,70.2,70.07,70.19,77601.0,69.5472,69.5968,69.4679,69.5868,77601.0
2023-09-06 14:10:00,70.18,70.33,70.16,70.33,66552.0,69.5769,69.7256,69.5571,69.7256,66552.0
2023-09-06 14:20:00,70.32,70.56,70.23,70.56,164435.0,69.7157,69.9537,69.6265,69.9537,164435.0
2023-09-06 14:30:00,70.56,70.66,70.5,70.54,260199.0,69.9537,70.0528,69.8942,69.9338,260199.0
2023-09-06 14:40:00,70.54,70.58,70.48,70.51,120431.0,69.9338,69.9735,69.8744,69.9041,120431.0
2023-09-06 14:50:00,70.52,70.63,70.46,70.48,125365.0,69.914,70.0231,69.8545,69.8744,125365.0
2023-09-06 15:00:00,70.47,70.48,70.26,70.29,108636.0,69.8644,69.8744,69.6562,69.686,108636.0
2023-09-06 15:10:00,70.29,70.52,70.28,70.51,149181.0,69.686,69.914,69.6761,69.9041,149181.0
2023-09-06 15:20:00,70.52,70.54,70.26,70.28,106672.0,69.914,69.9338,69.6562,69.6761,106672.0
2023-09-06 15:30:00,70.28,70.35,70.25,70.28,106534.0,69.6761,69.7455,69.6463,69.6761,106534.0
2023-09-06 15:40:00,70.28,70.33,70.24,70.26,113672.0,69.6761,69.7256,69.6364,69.6562,113672.0
2023-09-06 15:50:00,70.25,70.47,70.18,70.42,570438.0,69.6463,69.8644,69.5769,69.8149,570438.0
2023-09-07 09:30:00,69.43,69.7,69.12,69.46,675971.0,68.8334,69.1011,68.526,68.8631,675971.0
2023-09-07 09:40:00,69.44,69.95,69.43,69.7,323678.0,68.8433,69.3489,68.8334,69.1011,323678.0
2023-09-07 09:50:00,69.72,69.81,69.28,69.31,450467.0,69.1209,69.2101,68.6847,68.7144,450467.0
2023-09-07 10:00:00,69.3,69.61,69.1,69.61,284315.0,68.7045,69.0118,68.5062,69.0118,284315.0
2023-09-07 10:10:00,69.61,70.03,69.55,69.97,276042.0,69.0118,69.4282,68.9523,69.3687,276042.0
2023-09-07 10:20:00,69.98,70.08,69.82,69.92,294031.0,69.3787,69.4778,69.22,69.3192,294031.0
2023-09-07 10:30:00,69.92,70.03,69.78,69.87,194601.0,69.3192,69.4282,69.1804,69.2696,194601.0
2023-09-07 10:40:00,69.89,70.18,69.88,70.03,206893.0,69.2894,69.5769,69.2795,69.4282,206893.0
2023-09-07 10:50:00,70.01,70.03,69.78,69.92,205647.0,69.4084,69.4282,69.1804,69.3192,205647.0
2023-09-07 11:00:00,69.93,70.23,69.91,70.15,240295.0,69.3291,69.6265,69.3093,69.5472,240295.0
2023-09-07 11:10:00,70.15,70.29,70.08,70.14,173862.0,69.5472,69.686,69.4778,69.5373,173862.0
2023-09-07 11:20:00,70.14,70.19,69.83,69.9,174955.0,69.5373,69.5868,69.2299,69.2993,174955.0
2023-09-07 11:30:00,69.9,70.14,69.83,70.07,122466.0,69.2993,69.5373,69.2299,69.4679,122466.0
2023-09-07 11:40:00,70.08,70.08,69.91,69.92,102047.0,69.4778,69.4778,69.3093,69.3192,102047.0
2023-09-07 11:50:00,69.92,69.97,69.75,69.77,91860.0,69.3192,69.3687,69.1506,69.1705,91860.0
2023-09-07 12:00:00,69.76,69.8,69.59,69.74,277955.0,69.1605,69.2002,68.992,69.1407,277955.0
2023-09-07 12:10:00,69.73,69.98,69.63,69.95,292962.0,69.1308,69.3787,69.0317,69.3489,292962.0
2023-09-07 12:20:00,69.95,70.21,69.9,70.11,99183.0,69.3489,69.6067,69.2993,69.5075,99183.0
2023-09-07 12:30:00,70.14,70.26,70.11,70.22,113062.0,69.5373,69.6562,69.5075,69.6166,113062.0
2023-09-07 12:40:00,70.22,70.22,70.08,70.1,47700.0,69.6166,69.6166,69.4778,69.4976,47700.0
2023-09-07 12:50:00,70.1,70.11,69.86,69.93,94028.0,69.4976,69.5075,69.2597,69.3291,94028.0
2023-09-07 13:00:00,69.92,69.92,69.65,69.72,88414.0,69.3192,69.3192,69.0515,69.1209,88414.0
2023-09-07 13:10:00,69.73,69.86,69.65,69.85,78457.0,69.1308,69.2597,69.0515,69.2498,78457.0
2023-09-07 13:20:00,69.87,69.95,69.82,69.95,92313.0,69.2696,69.3489,69.22,69.3489,92313.0
2023-09-07 13:30:00,69.95,70.01,69.79,69.83,89723.0,69.3489,69.4084,69.1903,69.2299,89723.0
2023-09-07 13:40:00,69.84,70.01,69.82,69.94,107030.0,69.2399,69.4084,69.22,69.339,107030.0
2023-09-07 13:50:00,69.93,70.11,69.92,69.97,71143.0,69.3291,69.5075,69.3192,69.3687,71143.0
2023-09-07 14:00:00,69.97,70.08,69.91,69.98,86038.0,69.3687,69.4778,69.3093,69.3787,86038.0
2023-09-07 14:10:00,69.99,70.06,69.93,69.98,90099.0,69.3886,69.458,69.3291,69.3787,90099.0
2023-09-07 14:20:00,69.97,69.97,69.73,69.73,84809.0,69.3687,69.3687,69.1308,69.1308,84809.0
2023-09-07 14:30:00,69.73,69.83,69.69,69.76,114176.0,69.1308,69.2299,69.0911,69.1605,114176.0
2023-09-07 14:40:00,69.75,69.97,69.74,69.94,74173.0,69.1506,69.3687,69.1407,69.339,74173.0
2023-09-07 14:50:00,69.94,70.07,69.9,70.03,83571.0,69.339,69.4679,69.2993,69.4282,83571.0
2023-09-07 15:00:00,70.04,70.12,69.86,69.91,110048.0,69.4381,69.5174,69.2597,69.3093,110048.0
2023-09-07 15:10:00,69.93,70.02,69.91,70.0,100658.0,69.3291,69.4183,69.3093,69.3985,100658.0
2023-09-07 15:20:00,70.0,70.03,69.93,70.01,130055.0,69.3985,69.4282,69.3291,69.4084,130055.0
2023-09-07 15:30:00,70.0,70.06,69.9,69.94,280291.0,69.3985,69.458,69.2993,69.339,280291.0
2023-09-07 15:40:00,69.94,70.07,69.94,70.01,173133.0,69.339,69.4679,69.339,69.4084,173133.0
2023-09-07 15:50:00,70.02,70.16,69.77,69.88,858807.0,69.4183,69.5571,69.1705,69.2795,858807.0
2023-09-08 09:30:00,69.77,70.11,69.61,69.98,270096.0,69.1705,69.5075,69.0118,69.3787,270096.0
2023-09-08 09:40:00,69.99,70.15,69.89,70.02,340834.0,69.3886,69.5472,69.2894,69.4183,340834.0
2023-09-08 09:50:00,70.01,70.37,70.0,70.12,356072.0,69.4084,69.7653,69.3985,69.5174,356072.0
2023-09-08 10:00:00,70.12,70.53,70.03,70.21,226555.0,69.5174,69.9239,69.4282,69.6067,226555.0
2023-09-08 10:10:00,70.22,70.54,70.21,70.44,159416.0,69.6166,69.9338,69.6067,69.8347,159416.0
2023-09-08 10:20:00,70.43,70.61,70.41,70.52,149023.0,69.8248,70.0032,69.805,69.914,149023.0
2023-09-08 10:30:00,70.52,70.58,70.32,70.34,99710.0,69.914,69.9735,69.7157,69.7356,99710.0
2023-09-08 10:40:00,70.34,70.35,70.07,70.15,171428.0,69.7356,69.7455,69.4679,69.5472,171428.0
2023-09-08 10:50:00,70.16,70.23,69.81,69.82,186618.0,69.5571,69.6265,69.2101,69.22,186618.0
2023-09-08 11:00:00,69.82,69.99,69.76,69.81,144172.0,69.22,69.3886,69.1605,69.2101,144172.0
2023-09-08 11:10:00,69.81,70.11,69.77,70.02,91249.0,69.2101,69.5075,69.1705,69.4183,91249.0
2023-09-08 11:20:00,70.03,70.16,69.99,70.13,76354.0,69.4282,69.5571,69.3886,69.5274,76354.0
2023-09-08 11:30:00,70.13,70.14,69.96,70.0,92726.0,69.5274,69.5373,69.3588,69.3985,92726.0
2023-09-08 11:40:00,70.0,70.06,69.93,70.0,94540.0,69.3985,69.458,69.3291,69.3985,94540.0
2023-09-08 11:50:00,69.99,70.06,69.96,70.0,60321.0,69.3886,69.458,69.3588,69.3985,60321.0
2023-09-08 12:00:00,70.02,70.14,69.93,70.13,123457.0,69.4183,69.5373,69.3291,69.5274,123457.0
2023-09-08 12:10:00,70.13,70.55,70.12,70.51,399136.0,69.5274,69.9438,69.5174,69.9041,399136.0
2023-09-08 12:20:00,70.51,70.51,70.36,70.41,177473.0,69.9041,69.9041,69.7554,69.805,177473.0
2023-09-08 12:30:00,70.41,70.43,70.21,70.25,89487.0,69.805,69.8248,69.6067,69.6463,89487.0
2023-09-08 12:40:00,70.24,70.34,70.16,70.17,94837.0,69.6364,69.7356,69.5571,69.567,94837.0
2023-09-08 12:50:00,70.17,70.21,70.11,70.16,71282.0,69.567,69.6067,69.5075,69.5571,71282.0
2023-09-08 13:00:00,70.16,70.16,70.01,70.01,71358.0,69.5571,69.5571,69.4084,69.4084,71358.0
2023-09-08 13:10:00,70.01,70.16,69.95,70.16,98374.0,69.4084,69.5571,69.3489,69.5571,98374.0
2023-09-08 13:20:00,70.17,70.22,70.12,70.18,60175.0,69.567,69.6166,69.5174,69.5769,60175.0
2023-09-08 13:30:00,70.17,70.23,70.04,70.1,112494.0,69.567,69.6265,69.4381,69.4976,112494.0
2023-09-08 13:40:00,70.09,70.18,70.06,70.15,56280.0,69.4877,69.5769,69.458,69.5472,56280.0
2023-09-08 13:50:00,70.14,70.16,70.04,70.12,45751.0,69.5373,69.5571,69.4381,69.5174,45751.0
2023-09-08 14:00:00,70.11,70.2,70.11,70.16,72548.0,69.5075,69.5968,69.5075,69.5571,72548.0
2023-09-08 14:10:00,70.15,70.19,69.92,69.98,117499.0,69.5472,69.5868,69.3192,69.3787,117499.0
2023-09-08 14:20:00,69.97,70.05,69.96,70.03,100489.0,69.3687,69.4481,69.3588,69.4282,100489.0
2023-09-08 14:30:00,70.02,70.07,69.94,69.94,95120.0,69.4183,69.4679,69.339,69.339,95120.0
2023-09-08 14:40:00,69.95,70.1,69.95,70.05,57273.0,69.3489,69.4976,69.3489,69.4481,57273.0
2023-09-08 14:50:00,70.05,70.13,69.99,70.0,56363.0,69.4481,69.5274,69.3886,69.3985,56363.0
2023-09-08 15:00:00,70.0,70.05,69.95,70.01,86015.0,69.3985,69.4481,69.3489,69.4084,86015.0
2023-09-08 15:10:00,70.01,70.02,69.85,69.87,101155.0,69.4084,69.4183,69.2498,69.2696,101155.0
2023-09-08 15:20:00,69.86,69.88,69.78,69.86,134558.0,69.2597,69.2795,69.1804,69.2597,134558.0
2023-09-08 15:30:00,69.86,69.95,69.84,69.89,177139.0,69.2597,69.3489,69.2399,69.2894,177139.0
2023-09-08 15:40:00,69.89,70.14,69.84,70.13,198525.0,69.2894,69.5373,69.2399,69.5274,198525.0
2023-09-08 15:50:00,70.13,70.22,69.99,70.21,730009.0,69.5274,69.6166,69.3886,69.6067,730009.0
2023-09-11 09:30:00,70.8,70.86,69.93,70.05,563556.0,70.1916,70.2511,69.3291,69.4481,563556.0
2023-09-11 09:40:00,70.04,70.08,69.84,70.07,257704.0,69.4381,69.4778,69.2399,69.4679,257704.0
2023-09-11 09:50:00,70.07,70.26,69.9,69.94,138118.0,69.4679,69.6562,69.2993,69.339,138118.0
2023-09-11 10:00:00,69.94,69.94,69.54,69.63,217296.0,69.339,69.339,68.9424,69.0317,217296.0
2023-09-11 10:10:00,69.64,69.71,69.39,69.42,399030.0,69.0416,69.111,68.7937,68.8235,399030.0
2023-09-11 10:20:00,69.41,69.61,69.38,69.57,262079.0,68.8136,69.0118,68.7838,68.9722,262079.0
2023-09-11 10:30:00,69.56,69.58,69.39,69.56,154881.0,68.9623,68.9821,68.7937,68.9623,154881.0
2023-09-11 10:40:00,69.56,69.85,69.51,69.85,162819.0,68.9623,69.2498,68.9127,69.2498,162819.0
2023-09-11 10:50:00,69.86,69.99,69.76,69.8,235106.0,69.2597,69.3886,69.1605,69.2002,235106.0
2023-09-11 11:00:00,69.8,69.81,69.61,69.7,178964.0,69.2002,69.2101,69.0118,69.1011,178964.0
2023-09-11 11:10:00,69.7,69.8,69.63,69.78,115718.0,69.1011,69.2002,69.0317,69.1804,115718.0
2023-09-11 11:20:00,69.77,69.86,69.64,69.77,126392.0,69.1705,69.2597,69.0416,69.1705,126392.0
2023-09-11 11:30:00,69.76,69.77,69.57,69.59,129218.0,69.1605,69.1705,68.9722,68.992,129218.0
2023-09-11 11:40:00,69.59,69.6,69.33,69.34,213079.0,68.992,69.0019,68.7342,68.7442,213079.0
2023-09-11 11:50:00,69.34,69.43,69.31,69.4,99304.0,68.7442,68.8334,68.7144,68.8036,99304.0
2023-09-11 12:00:00,69.4,69.68,69.38,69.65,115052.0,68.8036,69.0812,68.7838,69.0515,115052.0
2023-09-11 12:10:00,69.66,69.7,69.31,69.5,311572.0,69.0614,69.1011,68.7144,68.9028,311572.0
2023-09-11 12:20:00,69.51,69.57,69.42,69.51,85553.0,68.9127,68.9722,68.8235,68.9127,85553.0
2023-09-11 12:30:00,69.52,69.55,69.46,69.51,63028.0,68.9226,68.9523,68.8631,68.9127,63028.0
2023-09-11 12:40:00,69.51,69.58,69.46,69.54,121307.0,68.9127,68.9821,68.8631,68.9424,121307.0
2023-09-11 12:50:00,69.55,69.69,69.5,69.69,73033.0,68.9523,69.0911,68.9028,69.0911,73033.0
2023-09-11 13:00:00,69.69,69.83,69.61,69.82,105293.0,69.0911,69.2299,69.0118,69.22,105293.0
2023-09-11 13:10:00,69.83,69.85,69.7,69.79,79036.0,69.2299,69.2498,69.1011,69.1903,79036.0
2023-09-11 13:20:00,69.79,69.83,69.76,69.82,120019.0,69.1903,69.2299,69.1605,69.22,120019.0
2023-09-11 13:30:00,69.82,69.91,69.78,69.84,158988.0,69.22,69.3093,69.1804,69.2399,158988.0
2023-09-11 13:40:00,69.84,69.87,69.71,69.8,74567.0,69.2399,69.2696,69.111,69.2002,74567.0
2023-09-11 13:50:00,69.79,70.0,69.79,70.0,123968.0,69.1903,69.3985,69.1903,69.3985,123968.0
2023-09-11 14:00:00,69.99,70.02,69.89,69.94,113231.0,69.3886,69.4183,69.2894,69.339,113231.0
2023-09-11 14:10:00,69.92,69.99,69.9,69.99,51080.0,69.3192,69.3886,69.2993,69.3886,51080.0
2023-09-11 14:20:00,70.0,70.03,69.91,70.0,105137.0,69.3985,69.4282,69.3093,69.3985,105137.0
2023-09-11 14:30:00,69.99,70.06,69.97,70.03,64508.0,69.3886,69.458,69.3687,69.4282,64508.0
2023-09-11 14:40:00,70.04,70.15,69.98,70.12,65393.0,69.4381,69.5472,69.3787,69.5174,65393.0
2023-09-11 14:50:00,70.12,70.14,70.05,70.09,61866.0,69.5174,69.5373,69.4481,69.4877,61866.0
2023-09-11 15:00:00,70.09,70.12,70.01,70.1,65579.0,69.4877,69.5174,69.4084,69.4976,65579.0
2023-09-11 15:10:00,70.11,70.12,69.97,70.03,89659.0,69.5075,69.5174,69.3687,69.4282,89659.0
2023-09-11 15:20:00,70.03,70.28,70.02,70.26,122593.0,69.4282,69.6761,69.4183,69.6562,122593.0
2023-09-11 15:30:00,70.26,70.26,70.12,70.17,139895.0,69.6562,69.6562,69.5174,69.567,139895.0
2023-09-11 15:40:00,70.17,70.21,70.0,70.03,135676.0,69.567,69.6067,69.3985,69.4282,135676.0
2023-09-11 15:50:00,70.04,70.11,69.95,70.03,592480.0,69.4381,69.5075,69.3489,69.4282,592480.0
2023-09-12 09:30:00,69.93,71.34,69.79,71.27,722492.0,69.3291,70.727,69.1903,70.6576,722492.0
2023-09-12 09:40:00,71.28,71.47,70.93,71.14,584430.0,70.6675,70.8558,70.3205,70.5287,584430.0
2023-09-12 09:50:00,71.16,71.64,71.09,71.61,462657.0,70.5485,71.0244,70.4791,70.9946,462657.0
2023-09-12 10:00:00,71.61,71.69,71.39,71.52,228865.0,70.9946,71.074,70.7765,70.9054,228865.0
2023-09-12 10:10:00,71.52,71.65,71.37,71.44,179945.0,70.9054,71.0343,70.7567,70.8261,179945.0
2023-09-12 10:20:00,71.42,71.46,70.95,71.01,212064.0,70.8063,70.8459,70.3403,70.3998,212064.0
2023-09-12 10:30:00,71.0,71.14,70.85,71.03,192193.0,70.3899,70.5287,70.2412,70.4196,192193.0
2023-09-12 10:40:00,71.03,71.32,70.97,71.28,196046.0,70.4196,70.7071,70.3601,70.6675,196046.0
2023-09-12 10:50:00,71.27,71.31,71.06,71.13,115775.0,70.6576,70.6972,70.4494,70.5188,115775.0
2023-09-12 11:00:00,71.13,71.17,70.83,70.87,219786.0,70.5188,70.5584,70.2213,70.261,219786.0
2023-09-12 11:10:00,70.86,70.99,70.71,70.92,124708.0,70.2511,70.38,70.1024,70.3106,124708.0
2023-09-12 11:20:00,70.92,71.0,70.86,70.95,74907.0,70.3106,70.3899,70.2511,70.3403,74907.0
2023-09-12 11:30:00,70.95,71.15,70.94,71.03,109585.0,70.3403,70.5386,70.3304,70.4196,109585.0
2023-09-12 11:40:00,71.02,71.09,70.98,71.03,89744.0,70.4097,70.4791,70.3701,70.4196,89744.0
2023-09-12 11:50:00,71.04,71.07,70.99,71.02,42802.0,70.4295,70.4593,70.38,70.4097,42802.0
2023-09-12 12:00:00,71.02,71.21,71.0,71.14,56644.0,70.4097,70.5981,70.3899,70.5287,56644.0
2023-09-12 12:10:00,71.14,71.16,71.05,71.12,76258.0,70.5287,70.5485,70.4395,70.5089,76258.0
2023-09-12 12:20:00,71.14,71.15,71.06,71.12,38741.0,70.5287,70.5386,70.4494,70.5089,38741.0
2023-09-12 12:30:00,71.12,71.14,71.01,71.03,39161.0,70.5089,70.5287,70.3998,70.4196,39161.0
2023-09-12 12:40:00,71.02,71.21,71.0,71.2,43704.0,70.4097,70.5981,70.3899,70.5882,43704.0
2023-09-12 12:50:00,71.2,71.23,71.03,71.09,111304.0,70.5882,70.6179,70.4196,70.4791,111304.0
2023-09-12 13:00:00,71.09,71.24,71.04,71.16,78361.0,70.4791,70.6278,70.4295,70.5485,78361.0
2023-09-12 13:10:00,71.16,71.27,71.14,71.25,67990.0,70.5485,70.6576,70.5287,70.6377,67990.0
2023-09-12 13:20:00,71.26,71.43,71.23,71.42,90513.0,70.6477,70.8162,70.6179,70.8063,90513.0
2023-09-12 13:30:00,71.42,71.51,71.29,71.29,90485.0,70.8063,70.8955,70.6774,70.6774,90485.0
2023-09-12 13:40:00,71.3,71.32,71.09,71.14,94921.0,70.6873,70.7071,70.4791,70.5287,94921.0
2023-09-12 13:50:00,71.15,71.16,71.07,71.09,82797.0,70.5386,70.5485,70.4593,70.4791,82797.0
2023-09-12 14:00:00,71.08,71.13,71.03,71.11,83467.0,70.4692,70.5188,70.4196,70.4989,83467.0
2023-09-12 14:10:00,71.11,71.25,71.1,71.22,78069.0,70.4989,70.6377,70.489,70.608,78069.0
2023-09-12 14:20:00,71.22,71.3,71.16,71.23,71162.0,70.608,70.6873,70.5485,70.6179,71162.0
2023-09-12 14:30:00,71.23,71.26,71.09,71.16,80758.0,70.6179,70.6477,70.4791,70.5485,80758.0
2023-09-12 14:40:00,71.16,71.26,71.13,71.18,64681.0,70.5485,70.6477,70.5188,70.5683,64681.0
2023-09-12 14:50:00,71.18,71.19,70.96,70.96,120081.0,70.5683,70.5783,70.3502,70.3502,120081.0
2023-09-12 15:00:00,70.96,70.98,70.83,70.84,104630.0,70.3502,70.3701,70.2213,70.2313,104630.0
2023-09-12 15:10:00,70.84,70.92,70.69,70.74,162928.0,70.2313,70.3106,70.0826,70.1321,162928.0
2023-09-12 15:20:00,70.74,70.77,70.62,70.65,196967.0,70.1321,70.1619,70.0132,70.0429,196967.0
2023-09-12 15:30:00,70.64,70.72,70.52,70.55,251636.0,70.033,70.1123,69.914,69.9438,251636.0
2023-09-12 15:40:00,70.56,70.62,70.52,70.59,184105.0,69.9537,70.0132,69.914,69.9834,184105.0
2023-09-12 15:50:00,70.59,70.6,70.25,70.32,954571.0,69.9834,69.9933,69.6463,69.7157,954571.0
2023-09-13 09:30:00,71.06,71.57,70.98,71.2,852155.0,70.4494,70.955,70.3701,70.5882,852155.0
2023-09-13 09:40:00,71.15,71.23,70.86,71.07,336022.0,70.5386,70.6179,70.2511,70.4593,336022.0
2023-09-13 09:50:00,71.03,71.4,71.01,71.34,293027.0,70.4196,70.7865,70.3998,70.727,293027.0
2023-09-13 10:00:00,71.34,71.37,70.79,70.95,342433.0,70.727,70.7567,70.1817,70.3403,342433.0
2023-09-13 10:10:00,70.94,71.08,70.86,70.91,342729.0,70.3304,70.4692,70.2511,70.3007,342729.0
2023-09-13 10:20:00,70.91,71.35,70.87,71.23,423673.0,70.3007,70.7369,70.261,70.6179,423673.0
2023-09-13 10:30:00,71.24,71.68,71.22,71.62,266854.0,70.6278,71.064,70.608,71.0046,266854.0
2023-09-13 10:40:00,71.63,71.86,71.39,71.48,605949.0,71.0145,71.2425,70.7765,70.8658,605949.0
2023-09-13 10:50:00,71.48,71.52,71.02,71.14,534135.0,70.8658,70.9054,70.4097,70.5287,534135.0
2023-09-13 11:00:00,71.15,71.67,71.15,71.67,240243.0,70.5386,71.0541,70.5386,71.0541,240243.0
2023-09-13 11:10:00,71.68,71.8,71.46,71.46,173879.0,71.064,71.183,70.8459,70.8459,173879.0
2023-09-13 11:20:00,71.45,71.56,71.36,71.45,281343.0,70.836,70.9451,70.7468,70.836,281343.0
2023-09-13 11:30:00,71.45,71.51,71.23,71.33,150866.0,70.836,70.8955,70.6179,70.7171,150866.0
2023-09-13 11:40:00,71.32,71.42,71.24,71.36,117444.0,70.7071,70.8063,70.6278,70.7468,117444.0
2023-09-13 11:50:00,71.34,71.51,71.07,71.46,117078.0,70.727,70.8955,70.4593,70.8459,117078.0
2023-09-13 12:00:00,71.48,71.5,71.38,71.39,128873.0,70.8658,70.8856,70.7666,70.7765,128873.0
2023-09-13 12:10:00,71.4,71.4,71.17,71.28,85085.0,70.7865,70.7865,70.5584,70.6675,85085.0
2023-09-13 12:20:00,71.28,71.32,71.22,71.3,84665.0,70.6675,70.7071,70.608,70.6873,84665.0
2023-09-13 12:30:00,71.3,71.3,71.11,71.13,147184.0,70.6873,70.6873,70.4989,70.5188,147184.0
2023-09-13 12:40:00,71.13,71.25,71.09,71.23,106636.0,70.5188,70.6377,70.4791,70.6179,106636.0
2023-09-13 12:50:00,71.23,71.37,71.18,71.27,139141.0,70.6179,70.7567,70.5683,70.6576,139141.0
2023-09-13 13:00:00,71.27,71.38,71.24,71.26,164664.0,70.6576,70.7666,70.6278,70.6477,164664.0
2023-09-13 13:10:00,71.25,71.43,71.25,71.39,80160.0,70.6377,70.8162,70.6377,70.7765,80160.0
2023-09-13 13:20:00,71.4,71.54,71.35,71.45,131646.0,70.7865,70.9252,70.7369,70.836,131646.0
2023-09-13 13:30:00,71.45,71.58,71.38,71.45,145373.0,70.836,70.9649,70.7666,70.836,145373.0
2023-09-13 13:40:00,71.46,71.47,71.28,71.29,141171.0,70.8459,70.8558,70.6675,70.6774,141171.0
2023-09-13 13:50:00,71.3,71.36,71.21,71.26,87790.0,70.6873,70.7468,70.5981,70.6477,87790.0
2023-09-13 14:00:00,71.26,71.3,71.1,71.17,106880.0,70.6477,70.6873,70.489,70.5584,106880.0
2023-09-13 14:10:00,71.18,71.2,70.91,70.96,171612.0,70.5683,70.5882,70.3007,70.3502,171612.0
2023-09-13 14:20:00,70.97,71.01,70.88,70.98,109063.0,70.3601,70.3998,70.2709,70.3701,109063.0
2023-09-13 14:30:00,70.98,71.01,70.84,70.98,254485.0,70.3701,70.3998,70.2313,70.3701,254485.0
2023-09-13 14:40:00,70.98,71.08,70.96,70.98,97624.0,70.3701,70.4692,70.3502,70.3701,97624.0
2023-09-13 14:50:00,70.98,70.99,70.58,70.73,214299.0,70.3701,70.38,69.9735,70.1222,214299.0
2023-09-13 15:00:00,70.7,70.72,70.42,70.45,179526.0,70.0925,70.1123,69.8149,69.8446,179526.0
2023-09-13 15:10:00,70.45,70.57,70.41,70.55,152755.0,69.8446,69.9636,69.805,69.9438,152755.0
2023-09-13 15:20:00,70.55,70.58,70.36,70.47,245626.0,69.9438,69.9735,69.7554,69.8644,245626.0
2023-09-13 15:30:00,70.47,70.68,70.46,70.59,246770.0,69.8644,70.0726,69.8545,69.9834,246770.0
2023-09-13 15:40:00,70.58,70.73,70.56,70.67,359275.0,69.9735,70.1222,69.9537,70.0627,359275.0
2023-09-13 15:50:00,70.66,70.88,70.54,70.86,779019.0,70.0528,70.2709,69.9338,70.2511,779019.0
2023-09-14 09:30:00,71.68,72.22,71.28,71.88,788419.0,71.064,71.5994,70.6675,71.2623,788419.0
2023-09-14 09:40:00,71.88,72.03,71.59,71.67,362220.0,71.2623,71.411,70.9748,71.0541,362220.0
2023-09-14 09:50:00,71.68,71.85,71.56,71.75,230462.0,71.064,71.2326,70.9451,71.1334,230462.0
2023-09-14 10:00:00,71.75,71.79,71.52,71.59,263990.0,71.1334,71.1731,70.9054,70.9748,263990.0
2023-09-14 10:10:00,71.6,71.84,71.46,71.59,158991.0,70.9847,71.2227,70.8459,70.9748,158991.0
2023-09-14 10:20:00,71.58,71.82,71.53,71.75,174578.0,70.9649,71.2028,70.9153,71.1334,174578.0
2023-09-14 10:30:00,71.75,71.89,71.71,71.78,183802.0,71.1334,71.2722,71.0938,71.1632,183802.0
2023-09-14 10:40:00,71.78,72.09,71.76,71.92,202924.0,71.1632,71.4705,71.1434,71.302,202924.0
2023-09-14 10:50:00,71.92,72.06,71.88,71.94,133203.0,71.302,71.4408,71.2623,71.3218,133203.0
2023-09-14 11:00:00,71.95,72.06,71.9,72.02,133298.0,71.3317,71.4408,71.2822,71.4011,133298.0
2023-09-14 11:10:00,72.01,72.07,71.85,71.89,137030.0,71.3912,71.4507,71.2326,71.2722,137030.0
2023-09-14 11:20:00,71.89,71.89,71.76,71.79,93131.0,71.2722,71.2722,71.1434,71.1731,93131.0
2023-09-14 11:30:00,71.8,71.81,71.47,71.49,188576.0,71.183,71.1929,70.8558,70.8757,188576.0
2023-09-14 11:40:00,71.49,71.67,71.45,71.67,77930.0,70.8757,71.0541,70.836,71.0541,77930.0
2023-09-14 11:50:00,71.67,71.96,71.66,71.92,96774.0,71.0541,71.3416,71.0442,71.302,96774.0
2023-09-14 12:00:00,71.92,71.98,71.76,71.78,154328.0,71.302,71.3615,71.1434,71.1632,154328.0
2023-09-14 12:10:00,71.76,72.02,71.71,71.98,128806.0,71.1434,71.4011,71.0938,71.3615,128806.0
2023-09-14 12:20:00,72.0,72.0,71.84,71.95,102873.0,71.3813,71.3813,71.2227,71.3317,102873.0
2023-09-14 12:30:00,71.95,72.05,71.83,71.89,115252.0,71.3317,71.4309,71.2128,71.2722,115252.0
2023-09-14 12:40:00,71.89,72.05,71.88,72.03,92028.0,71.2722,71.4309,71.2623,71.411,92028.0
2023-09-14 12:50:00,72.01,72.19,72.0,72.17,210658.0,71.3912,71.5697,71.3813,71.5498,210658.0
2023-09-14 13:00:00,72.17,72.18,72.04,72.08,97051.0,71.5498,71.5597,71.421,71.4606,97051.0
2023-09-14 13:10:00,72.08,72.18,72.07,72.14,85318.0,71.4606,71.5597,71.4507,71.5201,85318.0
2023-09-14 13:20:00,72.14,72.23,72.05,72.06,225023.0,71.5201,71.6093,71.4309,71.4408,225023.0
2023-09-14 13:30:00,72.06,72.13,72.01,72.03,96842.0,71.4408,71.5102,71.3912,71.411,96842.0
2023-09-14 13:40:00,72.03,72.07,71.97,72.03,72388.0,71.411,71.4507,71.3516,71.411,72388.0
2023-09-14 13:50:00,72.03,72.07,71.91,71.92,61813.0,71.411,71.4507,71.2921,71.302,61813.0
2023-09-14 14:00:00,71.91,71.94,71.83,71.83,113922.0,71.2921,71.3218,71.2128,71.2128,113922.0
2023-09-14 14:10:00,71.83,71.95,71.76,71.9,160037.0,71.2128,71.3317,71.1434,71.2822,160037.0
2023-09-14 14:20:00,71.89,72.05,71.89,72.03,77810.0,71.2722,71.4309,71.2722,71.411,77810.0
2023-09-14 14:30:00,72.03,72.03,71.93,71.94,99237.0,71.411,71.411,71.3119,71.3218,99237.0
2023-09-14 14:40:00,71.94,72.0,71.84,71.92,193301.0,71.3218,71.3813,71.2227,71.302,193301.0
2023-09-14 14:50:00,71.92,71.96,71.86,71.91,91389.0,71.302,71.3416,71.2425,71.2921,91389.0
2023-09-14 15:00:00,71.92,72.1,71.91,72.06,177882.0,71.302,71.4804,71.2921,71.4408,177882.0
2023-09-14 15:10:00,72.06,72.07,72.0,72.05,107354.0,71.4408,71.4507,71.3813,71.4309,107354.0
2023-09-14 15:20:00,72.04,72.06,71.94,71.97,87601.0,71.421,71.4408,71.3218,71.3516,87601.0
2023-09-14 15:30:00,71.97,71.97,71.87,71.92,145150.0,71.3516,71.3516,71.2524,71.302,145150.0
2023-09-14 15:40:00,71.92,72.02,71.88,71.94,194668.0,71.302,71.4011,71.2623,71.3218,194668.0
2023-09-14 15:50:00,71.95,71.98,71.73,71.81,790618.0,71.3317,71.3615,71.1136,71.1929,790618.0
2023-09-15 09:30:00,71.31,71.63,71.0,71.45,1686275.0,70.6972,71.0145,70.3899,70.836,1686275.0
2023-09-15 09:40:00,71.46,71.6,71.28,71.3,215265.0,70.8459,70.9847,70.6675,70.6873,215265.0
2023-09-15 09:50:00,71.31,71.42,70.93,71.02,277842.0,70.6972,70.8063,70.3205,70.4097,277842.0
2023-09-15 10:00:00,71.03,71.25,70.95,70.97,242698.0,70.4196,70.6377,70.3403,70.3601,242698.0
2023-09-15 10:10:00,70.99,71.06,70.87,71.01,210513.0,70.38,70.4494,70.261,70.3998,210513.0
2023-09-15 10:20:00,71.0,71.06,70.78,70.83,100372.0,70.3899,70.4494,70.1718,70.2213,100372.0
2023-09-15 10:30:00,70.83,70.89,70.75,70.81,98667.0,70.2213,70.2808,70.142,70.2015,98667.0
2023-09-15 10:40:00,70.81,70.82,70.62,70.68,120789.0,70.2015,70.2114,70.0132,70.0726,120789.0
2023-09-15 10:50:00,70.67,70.68,70.39,70.41,132469.0,70.0627,70.0726,69.7851,69.805,132469.0
2023-09-15 11:00:00,70.42,70.65,70.37,70.62,129016.0,69.8149,70.0429,69.7653,70.0132,129016.0
2023-09-15 11:10:00,70.61,70.72,70.52,70.55,163300.0,70.0032,70.1123,69.914,69.9438,163300.0
2023-09-15 11:20:00,70.54,70.54,70.38,70.41,208804.0,69.9338,69.9338,69.7752,69.805,208804.0
2023-09-15 11:30:00,70.4,70.53,70.34,70.5,174431.0,69.795,69.9239,69.7356,69.8942,174431.0
2023-09-15 11:40:00,70.5,70.72,70.49,70.57,94711.0,69.8942,70.1123,69.8843,69.9636,94711.0
2023-09-15 11:50:00,70.56,70.56,70.26,70.4,114144.0,69.9537,69.9537,69.6562,69.795,114144.0
2023-09-15 12:00:00,70.4,70.59,70.38,70.57,93753.0,69.795,69.9834,69.7752,69.9636,93753.0
2023-09-15 12:10:00,70.56,70.62,70.48,70.59,118678.0,69.9537,70.0132,69.8744,69.9834,118678.0
2023-09-15 12:20:00,70.59,70.66,70.54,70.56,55053.0,69.9834,70.0528,69.9338,69.9537,55053.0
2023-09-15 12:30:00,70.56,70.65,70.5,70.62,64125.0,69.9537,70.0429,69.8942,70.0132,64125.0
2023-09-15 12:40:00,70.62,70.65,70.33,70.44,300163.0,70.0132,70.0429,69.7256,69.8347,300163.0
2023-09-15 12:50:00,70.44,70.48,70.35,70.44,76127.0,69.8347,69.8744,69.7455,69.8347,76127.0
2023-09-15 13:00:00,70.43,70.46,70.26,70.31,75053.0,69.8248,69.8545,69.6562,69.7058,75053.0
2023-09-15 13:10:00,70.31,70.35,70.13,70.14,150826.0,69.7058,69.7455,69.5274,69.5373,150826.0
2023-09-15 13:20:00,70.13,70.13,69.96,70.02,94908.0,69.5274,69.5274,69.3588,69.4183,94908.0
2023-09-15 13:30:00,70.02,70.08,69.94,70.04,118924.0,69.4183,69.4778,69.339,69.4381,118924.0
2023-09-15 13:40:00,70.06,70.17,69.99,70.14,102771.0,69.458,69.567,69.3886,69.5373,102771.0
2023-09-15 13:50:00,70.13,70.2,70.08,70.11,111360.0,69.5274,69.5968,69.4778,69.5075,111360.0
2023-09-15 14:00:00,70.1,70.16,69.93,69.96,140642.0,69.4976,69.5571,69.3291,69.3588,140642.0
2023-09-15 14:10:00,69.95,70.02,69.87,69.92,84767.0,69.3489,69.4183,69.2696,69.3192,84767.0
2023-09-15 14:20:00,69.91,69.96,69.82,69.96,209777.0,69.3093,69.3588,69.22,69.3588,209777.0
2023-09-15 14:30:00,69.95,69.96,69.84,69.92,106382.0,69.3489,69.3588,69.2399,69.3192,106382.0
2023-09-15 14:40:00,69.92,70.03,69.9,70.03,115484.0,69.3192,69.4282,69.2993,69.4282,115484.0
2023-09-15 14:50:00,70.03,70.03,69.74,69.78,127863.0,69.4282,69.4282,69.1407,69.1804,127863.0
2023-09-15 15:00:00,69.77,69.85,69.64,69.78,139107.0,69.1705,69.2498,69.0416,69.1804,139107.0
2023-09-15 15:10:00,69.8,69.96,69.79,69.94,71075.0,69.2002,69.3588,69.1903,69.339,71075.0
2023-09-15 15:20:00,69.93,70.04,69.88,70.02,173318.0,69.3291,69.4381,69.2795,69.4183,173318.0
2023-09-15 15:30:00,70.03,70.11,69.88,69.91,239522.0,69.4282,69.5075,69.2795,69.3093,239522.0
2023-09-15 15:40:00,69.92,70.01,69.87,69.98,267772.0,69.3192,69.4084,69.2696,69.3787,267772.0
2023-09-15 15:50:00,69.99,70.0,69.83,69.9,1250298.0,69.3886,69.3985,69.2299,69.2993,1250298.0
2023-09-18 09:30:00,70.63,71.06,70.1,71.02,1082206.0,70.0231,70.4494,69.4976,70.4097,1082206.0
2023-09-18 09:40:00,71.01,71.02,70.16,70.26,810060.0,70.3998,70.4097,69.5571,69.6562,810060.0
2023-09-18 09:50:00,70.26,70.69,70.23,70.59,640769.0,69.6562,70.0826,69.6265,69.9834,640769.0
2023-09-18 10:00:00,70.58,71.01,70.58,70.98,442492.0,69.9735,70.3998,69.9735,70.3701,442492.0
2023-09-18 10:10:00,71.01,71.01,70.73,70.76,342839.0,70.3998,70.3998,70.1222,70.1519,342839.0
2023-09-18 10:20:00,70.76,70.96,70.6,70.67,265003.0,70.1519,70.3502,69.9933,70.0627,265003.0
2023-09-18 10:30:00,70.67,70.74,70.39,70.43,368885.0,70.0627,70.1321,69.7851,69.8248,368885.0
2023-09-18 10:40:00,70.43,70.47,70.12,70.12,227537.0,69.8248,69.8644,69.5174,69.5174,227537.0
2023-09-18 10:50:00,70.13,70.33,69.91,70.33,398524.0,69.5274,69.7256,69.3093,69.7256,398524.0
2023-09-18 11:00:00,70.32,70.43,70.27,70.28,203995.0,69.7157,69.8248,69.6662,69.6761,203995.0
2023-09-18 11:10:00,70.28,70.44,70.24,70.41,151138.0,69.6761,69.8347,69.6364,69.805,151138.0
2023-09-18 11:20:00,70.41,70.46,70.31,70.41,174399.0,69.805,69.8545,69.7058,69.805,174399.0
2023-09-18 11:30:00,70.42,70.7,70.41,70.66,303241.0,69.8149,70.0925,69.805,70.0528,303241.0
2023-09-18 11:40:00,70.66,70.82,70.6,70.75,221569.0,70.0528,70.2114,69.9933,70.142,221569.0
2023-09-18 11:50:00,70.75,70.93,70.74,70.84,183802.0,70.142,70.3205,70.1321,70.2313,183802.0
2023-09-18 12:00:00,70.85,70.89,70.71,70.73,131597.0,70.2412,70.2808,70.1024,70.1222,131597.0
2023-09-18 12:10:00,70.73,70.79,70.68,70.74,119920.0,70.1222,70.1817,70.0726,70.1321,119920.0
2023-09-18 12:20:00,70.74,70.96,70.67,70.91,161241.0,70.1321,70.3502,70.0627,70.3007,161241.0
2023-09-18 12:30:00,70.91,70.97,70.84,70.87,168177.0,70.3007,70.3601,70.2313,70.261,168177.0
2023-09-18 12:40:00,70.87,70.92,70.8,70.84,103127.0,70.261,70.3106,70.1916,70.2313,103127.0
2023-09-18 12:50:00,70.85,70.86,70.63,70.64,77722.0,70.2412,70.2511,70.0231,70.033,77722.0
2023-09-18 13:00:00,70.64,70.73,70.57,70.59,87580.0,70.033,70.1222,69.9636,69.9834,87580.0
2023-09-18 13:10:00,70.6,70.6,70.47,70.52,83750.0,69.9933,69.9933,69.8644,69.914,83750.0
2023-09-18 13:20:00,70.52,70.62,70.52,70.56,68957.0,69.914,70.0132,69.914,69.9537,68957.0
2023-09-18 13:30:00,70.57,70.66,70.53,70.57,76002.0,69.9636,70.0528,69.9239,69.9636,76002.0
2023-09-18 13:40:00,70.57,70.61,70.47,70.48,66287.0,69.9636,70.0032,69.8644,69.8744,66287.0
2023-09-18 13:50:00,70.48,70.49,70.37,70.39,69244.0,69.8744,69.8843,69.7653,69.7851,69244.0
2023-09-18 14:00:00,70.39,70.51,70.37,70.43,92671.0,69.7851,69.9041,69.7653,69.8248,92671.0
2023-09-18 14:10:00,70.45,70.5,70.41,70.45,52625.0,69.8446,69.8942,69.805,69.8446,52625.0
2023-09-18 14:20:00,70.45,70.49,70.37,70.42,43164.0,69.8446,69.8843,69.7653,69.8149,43164.0
2023-09-18 14:30:00,70.42,70.45,70.37,70.38,45418.0,69.8149,69.8446,69.7653,69.7752,45418.0
2023-09-18 14:40:00,70.37,70.39,70.28,70.35,93053.0,69.7653,69.7851,69.6761,69.7455,93053.0
2023-09-18 14:50:00,70.35,70.36,70.1,70.24,118505.0,69.7455,69.7554,69.4976,69.6364,118505.0
2023-09-18 15:00:00,70.24,70.46,70.22,70.44,119592.0,69.6364,69.8545,69.6166,69.8347,119592.0
2023-09-18 15:10:00,70.44,70.45,70.3,70.34,93555.0,69.8347,69.8446,69.6959,69.7356,93555.0
2023-09-18 15:20:00,70.33,70.33,70.22,70.32,112219.0,69.7256,69.7256,69.6166,69.7157,112219.0
2023-09-18 15:30:00,70.31,70.32,70.17,70.2,152648.0,69.7058,69.7157,69.567,69.5968,152648.0
2023-09-18 15:40:00,70.2,70.33,70.17,70.32,197156.0,69.5968,69.7256,69.567,69.7157,197156.0
2023-09-18 15:50:00,70.31,70.52,70.22,70.51,800173.0,69.7058,69.914,69.6166,69.9041,800173.0
2023-09-19 09:30:00,70.62,70.63,70.05,70.36,461853.0,70.0132,70.0231,69.4481,69.7554,461853.0
2023-09-19 09:40:00,70.37,70.58,70.21,70.44,189648.0,69.7653,69.9735,69.6067,69.8347,189648.0
2023-09-19 09:50:00,70.44,70.49,70.09,70.1,154068.0,69.8347,69.8843,69.4877,69.4976,154068.0
2023-09-19 10:00:00,70.1,70.17,69.97,70.09,164475.0,69.4976,69.567,69.3687,69.4877,164475.0
2023-09-19 10:10:00,70.09,70.37,70.04,70.3,221734.0,69.4877,69.7653,69.4381,69.6959,221734.0
2023-09-19 10:20:00,70.3,70.45,70.11,70.15,185603.0,69.6959,69.8446,69.5075,69.5472,185603.0
2023-09-19 10:30:00,70.15,70.18,69.97,70.02,100771.0,69.5472,69.5769,69.3687,69.4183,100771.0
2023-09-19 10:40:00,70.01,70.24,69.97,70.23,101175.0,69.4084,69.6364,69.3687,69.6265,101175.0
2023-09-19 10:50:00,70.22,70.37,70.16,70.3,181391.0,69.6166,69.7653,69.5571,69.6959,181391.0
2023-09-19 11:00:00,70.29,70.5,70.21,70.42,212975.0,69.686,69.8942,69.6067,69.8149,212975.0
2023-09-19 11:10:00,70.43,70.52,70.33,70.35,97316.0,69.8248,69.914,69.7256,69.7455,97316.0
2023-09-19 11:20:00,70.36,70.59,70.35,70.57,98447.0,69.7554,69.9834,69.7455,69.9636,98447.0
2023-09-19 11:30:00,70.56,70.6,70.47,70.48,98140.0,69.9537,69.9933,69.8644,69.8744,98140.0
2023-09-19 11:40:00,70.5,70.5,70.33,70.34,68383.0,69.8942,69.8942,69.7256,69.7356,68383.0
2023-09-19 11:50:00,70.34,70.38,70.23,70.36,73343.0,69.7356,69.7752,69.6265,69.7554,73343.0
2023-09-19 12:00:00,70.36,70.36,70.06,70.13,78600.0,69.7554,69.7554,69.458,69.5274,78600.0
2023-09-19 12:10:00,70.13,70.23,70.12,70.21,70176.0,69.5274,69.6265,69.5174,69.6067,70176.0
2023-09-19 12:20:00,70.22,70.27,70.19,70.23,49623.0,69.6166,69.6662,69.5868,69.6265,49623.0
2023-09-19 12:30:00,70.23,70.25,70.18,70.19,49899.0,69.6265,69.6463,69.5769,69.5868,49899.0
2023-09-19 12:40:00,70.19,70.22,70.04,70.14,72346.0,69.5868,69.6166,69.4381,69.5373,72346.0
2023-09-19 12:50:00,70.16,70.36,70.16,70.36,171563.0,69.5571,69.7554,69.5571,69.7554,171563.0
2023-09-19 13:00:00,70.36,70.45,70.31,70.4,67203.0,69.7554,69.8446,69.7058,69.795,67203.0
2023-09-19 13:10:00,70.4,70.46,70.37,70.43,63284.0,69.795,69.8545,69.7653,69.8248,63284.0
2023-09-19 13:20:00,70.42,70.46,70.32,70.35,52291.0,69.8149,69.8545,69.7157,69.7455,52291.0
2023-09-19 13:30:00,70.35,70.46,70.35,70.42,70619.0,69.7455,69.8545,69.7455,69.8149,70619.0
2023-09-19 13:40:00,70.43,70.66,70.37,70.59,246526.0,69.8248,70.0528,69.7653,69.9834,246526.0
2023-09-19 13:50:00,70.59,70.67,70.54,70.63,148682.0,69.9834,70.0627,69.9338,70.0231,148682.0
2023-09-19 14:00:00,70.63,70.73,70.6,70.67,131058.0,70.0231,70.1222,69.9933,70.0627,131058.0
2023-09-19 14:10:00,70.68,70.78,70.67,70.77,132783.0,70.0726,70.1718,70.0627,70.1619,132783.0
2023-09-19 14:20:00,70.77,70.8,70.72,70.72,105733.0,70.1619,70.1916,70.1123,70.1123,105733.0
2023-09-19 14:30:00,70.72,71.06,70.7,70.99,224037.0,70.1123,70.4494,70.0925,70.38,224037.0
2023-09-19 14:40:00,70.99,71.04,70.84,70.87,108098.0,70.38,70.4295,70.2313,70.261,108098.0
2023-09-19 14:50:00,70.87,70.96,70.67,70.67,178534.0,70.261,70.3502,70.0627,70.0627,178534.0
2023-09-19 15:00:00,70.65,70.68,70.5,70.5,100439.0,70.0429,70.0726,69.8942,69.8942,100439.0
2023-09-19 15:10:00,70.51,70.57,70.36,70.44,174416.0,69.9041,69.9636,69.7554,69.8347,174416.0
2023-09-19 15:20:00,70.45,70.65,70.4,70.63,326459.0,69.8446,70.0429,69.795,70.0231,326459.0
2023-09-19 15:30:00,70.63,70.63,70.48,70.54,155273.0,70.0231,70.0231,69.8744,69.9338,155273.0
2023-09-19 15:40:00,70.53,70.77,70.47,70.72,229209.0,69.9239,70.1619,69.8644,70.1123,229209.0
2023-09-19 15:50:00,70.7,70.76,70.63,70.72,861890.0,70.0925,70.1519,70.0231,70.1123,861890.0
2023-09-20 09:30:00,71.03,71.68,70.95,71.68,842109.0,70.4196,71.064,70.3403,71.064,842109.0
2023-09-20 09:40:00,71.67,72.31,71.66,71.96,740699.0,71.0541,71.6886,71.0442,71.3416,740699.0
2023-09-20 09:50:00,71.96,72.05,71.54,71.57,712448.0,71.3416,71.4309,70.9252,70.955,712448.0
2023-09-20 10:00:00,71.56,71.58,71.17,71.2,325610.0,70.9451,70.9649,70.5584,70.5882,325610.0
2023-09-20 10:10:00,71.2,71.36,70.79,70.85,260540.0,70.5882,70.7468,70.1817,70.2412,260540.0
2023-09-20 10:20:00,70.85,70.94,70.71,70.83,164899.0,70.2412,70.3304,70.1024,70.2213,164899.0
2023-09-20 10:30:00,70.83,71.12,70.78,71.04,108647.0,70.2213,70.5089,70.1718,70.4295,108647.0
2023-09-20 10:40:00,71.03,71.11,70.91,70.92,96848.0,70.4196,70.4989,70.3007,70.3106,96848.0
2023-09-20 10:50:00,70.91,71.06,70.83,70.94,130272.0,70.3007,70.4494,70.2213,70.3304,130272.0
2023-09-20 11:00:00,70.94,70.96,70.63,70.71,133956.0,70.3304,70.3502,70.0231,70.1024,133956.0
2023-09-20 11:10:00,70.7,70.81,70.43,70.48,196345.0,70.0925,70.2015,69.8248,69.8744,196345.0
2023-09-20 11:20:00,70.48,70.51,70.41,70.47,98215.0,69.8744,69.9041,69.805,69.8644,98215.0
2023-09-20 11:30:00,70.47,70.59,70.43,70.47,257886.0,69.8644,69.9834,69.8248,69.8644,257886.0
2023-09-20 11:40:00,70.47,70.5,70.37,70.47,88517.0,69.8644,69.8942,69.7653,69.8644,88517.0
2023-09-20 11:50:00,70.47,70.51,70.43,70.51,84470.0,69.8644,69.9041,69.8248,69.9041,84470.0
2023-09-20 12:00:00,70.51,70.52,70.35,70.37,88143.0,69.9041,69.914,69.7455,69.7653,88143.0
2023-09-20 12:10:00,70.38,70.42,70.33,70.37,93142.0,69.7752,69.8149,69.7256,69.7653,93142.0
2023-09-20 12:20:00,70.37,70.45,70.26,70.31,204029.0,69.7653,69.8446,69.6562,69.7058,204029.0
2023-09-20 12:30:00,70.3,70.41,70.27,70.32,110710.0,69.6959,69.805,69.6662,69.7157,110710.0
2023-09-20 12:40:00,70.33,70.34,70.28,70.32,58095.0,69.7256,69.7356,69.6761,69.7157,58095.0
2023-09-20 12:50:00,70.31,70.34,70.27,70.29,59624.0,69.7058,69.7356,69.6662,69.686,59624.0
2023-09-20 13:00:00,70.28,70.34,70.2,70.34,171222.0,69.6761,69.7356,69.5968,69.7356,171222.0
2023-09-20 13:10:00,70.34,70.44,70.29,70.39,217782.0,69.7356,69.8347,69.686,69.7851,217782.0
2023-09-20 13:20:00,70.39,70.42,70.35,70.39,175110.0,69.7851,69.8149,69.7455,69.7851,175110.0
2023-09-20 13:30:00,70.39,70.5,70.29,70.34,226206.0,69.7851,69.8942,69.686,69.7356,226206.0
2023-09-20 13:40:00,70.33,70.51,70.32,70.5,59647.0,69.7256,69.9041,69.7157,69.8942,59647.0
2023-09-20 13:50:00,70.5,70.64,70.49,70.61,93252.0,69.8942,70.033,69.8843,70.0032,93252.0
2023-09-20 14:00:00,70.61,70.61,70.19,70.39,250502.0,70.0032,70.0032,69.5868,69.7851,250502.0
2023-09-20 14:10:00,70.37,70.56,70.33,70.48,201161.0,69.7653,69.9537,69.7256,69.8744,201161.0
2023-09-20 14:20:00,70.47,70.7,70.39,70.58,148014.0,69.8644,70.0925,69.7851,69.9735,148014.0
2023-09-20 14:30:00,70.56,70.86,70.48,70.63,256755.0,69.9537,70.2511,69.8744,70.0231,256755.0
2023-09-20 14:40:00,70.66,70.67,70.33,70.42,183028.0,70.0528,70.0627,69.7256,69.8149,183028.0
2023-09-20 14:50:00,70.42,70.56,70.27,70.42,240334.0,69.8149,69.9537,69.6662,69.8149,240334.0
2023-09-20 15:00:00,70.39,70.53,70.34,70.44,171224.0,69.7851,69.9239,69.7356,69.8347,171224.0
2023-09-20 15:10:00,70.45,70.47,70.07,70.12,178103.0,69.8446,69.8644,69.4679,69.5174,178103.0
2023-09-20 15:20:00,70.09,70.25,69.98,70.22,183969.0,69.4877,69.6463,69.3787,69.6166,183969.0
2023-09-20 15:30:00,70.23,70.24,69.94,70.01,301471.0,69.6265,69.6364,69.339,69.4084,301471.0
2023-09-20 15:40:00,70.0,70.1,69.95,70.03,320582.0,69.3985,69.4976,69.3489,69.4282,320582.0
2023-09-20 15:50:00,70.02,70.05,69.65,69.68,1153859.0,69.4183,69.4481,69.0515,69.0812,1153859.0
2023-09-21 09:30:00,69.0,69.12,68.62,68.67,798224.0,68.4071,68.526,68.0303,68.0799,798224.0
2023-09-21 09:40:00,68.68,69.14,68.51,69.09,449573.0,68.0898,68.5459,67.9213,68.4963,449573.0
2023-09-21 09:50:00,69.11,69.14,68.92,68.97,261018.0,68.5161,68.5459,68.3278,68.3773,261018.0
2023-09-21 10:00:00,68.96,69.29,68.83,69.07,249964.0,68.3674,68.6946,68.2385,68.4765,249964.0
2023-09-21 10:10:00,69.06,69.1,68.74,68.74,334162.0,68.4666,68.5062,68.1493,68.1493,334162.0
2023-09-21 10:20:00,68.74,69.11,68.72,68.85,333778.0,68.1493,68.5161,68.1295,68.2584,333778.0
2023-09-21 10:30:00,68.85,68.98,68.6,68.96,255278.0,68.2584,68.3872,68.0105,68.3674,255278.0
2023-09-21 10:40:00,68.95,69.01,68.67,68.72,152460.0,68.3575,68.417,68.0799,68.1295,152460.0
2023-09-21 10:50:00,68.71,68.73,68.53,68.57,218730.0,68.1196,68.1394,67.9411,67.9808,218730.0
2023-09-21 11:00:00,68.56,68.72,68.49,68.65,180720.0,67.9709,68.1295,67.9015,68.0601,180720.0
2023-09-21 11:10:00,68.66,68.77,68.44,68.45,96450.0,68.07,68.179,67.8519,67.8618,96450.0
2023-09-21 11:20:00,68.45,68.6,68.38,68.43,200676.0,67.8618,68.0105,67.7924,67.842,200676.0
2023-09-21 11:30:00,68.43,68.85,68.42,68.84,124047.0,67.842,68.2584,67.8321,68.2484,124047.0
2023-09-21 11:40:00,68.84,68.98,68.75,68.9,96502.0,68.2484,68.3872,68.1592,68.3079,96502.0
2023-09-21 11:50:00,68.89,68.96,68.8,68.87,101696.0,68.298,68.3674,68.2088,68.2782,101696.0
2023-09-21 12:00:00,68.87,68.89,68.68,68.73,132700.0,68.2782,68.298,68.0898,68.1394,132700.0
2023-09-21 12:10:00,68.73,68.74,68.54,68.62,133944.0,68.1394,68.1493,67.951,68.0303,133944.0
2023-09-21 12:20:00,68.62,68.73,68.6,68.65,79463.0,68.0303,68.1394,68.0105,68.0601,79463.0
2023-09-21 12:30:00,68.66,68.79,68.54,68.55,111871.0,68.07,68.1989,67.951,67.9609,111871.0
2023-09-21 12:40:00,68.56,68.65,68.51,68.61,199422.0,67.9709,68.0601,67.9213,68.0204,199422.0
2023-09-21 12:50:00,68.61,68.67,68.49,68.53,121614.0,68.0204,68.0799,67.9015,67.9411,121614.0
2023-09-21 13:00:00,68.53,68.76,68.49,68.73,71796.0,67.9411,68.1691,67.9015,68.1394,71796.0
2023-09-21 13:10:00,68.73,69.06,68.73,68.97,164419.0,68.1394,68.4666,68.1394,68.3773,164419.0
2023-09-21 13:20:00,68.97,69.07,68.88,68.89,175824.0,68.3773,68.4765,68.2881,68.298,175824.0
2023-09-21 13:30:00,68.89,68.99,68.83,68.84,113738.0,68.298,68.3972,68.2385,68.2484,113738.0
2023-09-21 13:40:00,68.83,68.98,68.81,68.92,98460.0,68.2385,68.3872,68.2187,68.3278,98460.0
2023-09-21 13:50:00,68.92,68.92,68.71,68.72,1134283.0,68.3278,68.3278,68.1196,68.1295,1134283.0
2023-09-21 14:00:00,68.72,68.72,68.46,68.48,127595.0,68.1295,68.1295,67.8717,67.8915,127595.0
2023-09-21 14:10:00,68.48,68.6,68.44,68.52,119326.0,67.8915,68.0105,67.8519,67.9312,119326.0
2023-09-21 14:20:00,68.52,68.53,68.33,68.34,99412.0,67.9312,67.9411,67.7428,67.7527,99412.0
2023-09-21 14:30:00,68.34,68.37,68.21,68.31,179540.0,67.7527,67.7825,67.6239,67.723,179540.0
2023-09-21 14:40:00,68.31,68.45,68.3,68.36,124139.0,67.723,67.8618,67.7131,67.7726,124139.0
2023-09-21 14:50:00,68.36,68.42,68.3,68.38,160773.0,67.7726,67.8321,67.7131,67.7924,160773.0
2023-09-21 15:00:00,68.38,68.44,68.22,68.28,153870.0,67.7924,67.8519,67.6338,67.6933,153870.0
2023-09-21 15:10:00,68.28,68.29,68.07,68.15,325984.0,67.6933,67.7032,67.4851,67.5644,325984.0
2023-09-21 15:20:00,68.15,68.27,68.07,68.11,218950.0,67.5644,67.6833,67.4851,67.5247,218950.0
2023-09-21 15:30:00,68.1,68.26,68.04,68.17,320452.0,67.5148,67.6734,67.4553,67.5842,320452.0
2023-09-21 15:40:00,68.17,68.18,68.04,68.09,527000.0,67.5842,67.5941,67.4553,67.5049,527000.0
2023-09-21 15:50:00,68.09,68.11,67.83,67.88,1346603.0,67.5049,67.5247,67.2471,67.2967,1346603.0
2023-09-22 09:30:00,68.59,68.72,67.93,67.97,597339.0,68.0006,68.1295,67.3463,67.3859,597339.0
2023-09-22 09:40:00,67.98,68.59,67.79,68.55,465176.0,67.3958,68.0006,67.2075,67.9609,465176.0
2023-09-22 09:50:00,68.55,68.74,68.46,68.71,265188.0,67.9609,68.1493,67.8717,68.1196,265188.0
2023-09-22 10:00:00,68.71,68.99,68.56,68.94,299300.0,68.1196,68.3972,67.9709,68.3476,299300.0
2023-09-22 10:10:00,68.95,68.96,68.65,68.86,210702.0,68.3575,68.3674,68.0601,68.2683,210702.0
2023-09-22 10:20:00,68.86,69.06,68.77,69.02,331418.0,68.2683,68.4666,68.179,68.4269,331418.0
2023-09-22 10:30:00,69.0,69.43,68.96,69.38,271804.0,68.4071,68.8334,68.3674,68.7838,271804.0
2023-09-22 10:40:00,69.39,69.41,69.22,69.35,205444.0,68.7937,68.8136,68.6252,68.7541,205444.0
2023-09-22 10:50:00,69.35,69.36,69.19,69.26,151666.0,68.7541,68.764,68.5954,68.6648,151666.0
2023-09-22 11:00:00,69.26,69.33,69.11,69.12,195763.0,68.6648,68.7342,68.5161,68.526,195763.0
2023-09-22 11:10:00,69.12,69.2,68.99,69.15,390450.0,68.526,68.6054,68.3972,68.5558,390450.0
2023-09-22 11:20:00,69.16,69.23,69.1,69.19,134833.0,68.5657,68.6351,68.5062,68.5954,134833.0
2023-09-22 11:30:00,69.19,69.48,69.16,69.48,156083.0,68.5954,68.8829,68.5657,68.8829,156083.0
2023-09-22 11:40:00,69.48,69.48,69.31,69.39,236812.0,68.8829,68.8829,68.7144,68.7937,236812.0
2023-09-22 11:50:00,69.4,69.5,69.23,69.25,239980.0,68.8036,68.9028,68.6351,68.6549,239980.0
2023-09-22 12:00:00,69.24,69.46,69.22,69.42,203251.0,68.645,68.8631,68.6252,68.8235,203251.0
2023-09-22 12:10:00,69.41,69.65,69.41,69.65,255380.0,68.8136,69.0515,68.8136,69.0515,255380.0
2023-09-22 12:20:00,69.65,69.75,69.58,69.63,136767.0,69.0515,69.1506,68.9821,69.0317,136767.0
2023-09-22 12:30:00,69.63,69.71,69.6,69.67,105808.0,69.0317,69.111,69.0019,69.0713,105808.0
2023-09-22 12:40:00,69.68,69.75,69.57,69.58,174962.0,69.0812,69.1506,68.9722,68.9821,174962.0
2023-09-22 12:50:00,69.58,69.7,69.56,69.65,105223.0,68.9821,69.1011,68.9623,69.0515,105223.0
2023-09-22 13:00:00,69.65,69.7,69.53,69.54,174274.0,69.0515,69.1011,68.9325,68.9424,174274.0
2023-09-22 13:10:00,69.53,69.6,69.49,69.55,122596.0,68.9325,69.0019,68.8929,68.9523,122596.0
2023-09-22 13:20:00,69.54,69.55,69.38,69.48,125982.0,68.9424,68.9523,68.7838,68.8829,125982.0
2023-09-22 13:30:00,69.48,69.51,69.34,69.37,111295.0,68.8829,68.9127,68.7442,68.7739,111295.0
2023-09-22 13:40:00,69.38,69.39,69.26,69.33,99890.0,68.7838,68.7937,68.6648,68.7342,99890.0
2023-09-22 13:50:00,69.34,69.39,69.26,69.31,91292.0,68.7442,68.7937,68.6648,68.7144,91292.0
2023-09-22 14:00:00,69.3,69.32,69.09,69.12,77156.0,68.7045,68.7243,68.4963,68.526,77156.0
2023-09-22 14:10:00,69.12,69.12,68.77,68.85,132474.0,68.526,68.526,68.179,68.2584,132474.0
2023-09-22 14:20:00,68.85,69.08,68.84,68.9,141276.0,68.2584,68.4864,68.2484,68.3079,141276.0
2023-09-22 14:30:00,68.91,69.1,68.88,69.01,152576.0,68.3178,68.5062,68.2881,68.417,152576.0
2023-09-22 14:40:00,69.01,69.03,68.93,69.01,77703.0,68.417,68.4368,68.3377,68.417,77703.0
2023-09-22 14:50:00,69.0,69.03,68.93,69.0,79655.0,68.4071,68.4368,68.3377,68.4071,79655.0
2023-09-22 15:00:00,69.0,69.41,68.96,69.39,165731.0,68.4071,68.8136,68.3674,68.7937,165731.0
2023-09-22 15:10:00,69.4,69.43,69.31,69.4,127265.0,68.8036,68.8334,68.7144,68.8036,127265.0
2023-09-22 15:20:00,69.4,69.57,69.36,69.37,240834.0,68.8036,68.9722,68.764,68.7739,240834.0
2023-09-22 15:30:00,69.38,69.45,69.28,69.36,181446.0,68.7838,68.8532,68.6847,68.764,181446.0
2023-09-22 15:40:00,69.35,69.37,68.98,69.08,242307.0,68.7541,68.7739,68.3872,68.4864,242307.0
2023-09-22 15:50:00,69.07,69.08,68.79,68.92,822271.0,68.4765,68.4864,68.1989,68.3278,822271.0
2023-09-25 09:30:00,68.33,68.45,67.78,67.99,749997.0,67.7428,67.8618,67.1976,67.4058,749997.0
2023-09-25 09:40:00,68.0,68.98,68.0,68.81,513718.0,67.4157,68.3872,67.4157,68.2187,513718.0
2023-09-25 09:50:00,68.8,68.96,68.19,68.19,420236.0,68.2088,68.3674,67.604,67.604,420236.0
2023-09-25 10:00:00,68.19,68.19,67.61,68.01,736750.0,67.604,67.604,67.029,67.4256,736750.0
2023-09-25 10:10:00,68.0,68.27,68.0,68.0,209881.0,67.4157,67.6833,67.4157,67.4157,209881.0
2023-09-25 10:20:00,68.0,68.09,67.93,67.95,178437.0,67.4157,67.5049,67.3463,67.3661,178437.0
2023-09-25 10:30:00,67.93,68.12,67.9,68.08,270640.0,67.3463,67.5346,67.3165,67.495,270640.0
2023-09-25 10:40:00,68.08,68.35,68.02,68.31,213667.0,67.495,67.7627,67.4355,67.723,213667.0
2023-09-25 10:50:00,68.31,68.49,68.29,68.31,387110.0,67.723,67.9015,67.7032,67.723,387110.0
2023-09-25 11:00:00,68.3,68.73,68.3,68.72,242669.0,67.7131,68.1394,67.7131,68.1295,242669.0
2023-09-25 11:10:00,68.72,69.09,68.7,69.05,304021.0,68.1295,68.4963,68.1097,68.4566,304021.0
2023-09-25 11:20:00,69.04,69.09,68.91,69.03,161109.0,68.4467,68.4963,68.3178,68.4368,161109.0
2023-09-25 11:30:00,69.03,69.14,69.0,69.05,148741.0,68.4368,68.5459,68.4071,68.4566,148741.0
2023-09-25 11:40:00,69.05,69.19,68.85,68.86,309434.0,68.4566,68.5954,68.2584,68.2683,309434.0
2023-09-25 11:50:00,68.87,68.9,68.69,68.7,109105.0,68.2782,68.3079,68.0997,68.1097,109105.0
2023-09-25 12:00:00,68.7,68.75,68.54,68.59,144567.0,68.1097,68.1592,67.951,68.0006,144567.0
2023-09-25 12:10:00,68.58,68.81,68.55,68.75,117345.0,67.9907,68.2187,67.9609,68.1592,117345.0
2023-09-25 12:20:00,68.74,68.83,68.68,68.74,99147.0,68.1493,68.2385,68.0898,68.1493,99147.0
2023-09-25 12:30:00,68.73,68.75,68.38,68.38,126915.0,68.1394,68.1592,67.7924,67.7924,126915.0
2023-09-25 12:40:00,68.37,68.43,68.29,68.39,120646.0,67.7825,67.842,67.7032,67.8023,120646.0
2023-09-25 12:50:00,68.4,68.41,68.27,68.33,120406.0,67.8122,67.8221,67.6833,67.7428,120406.0
2023-09-25 13:00:00,68.33,68.43,68.27,68.36,178344.0,67.7428,67.842,67.6833,67.7726,178344.0
2023-09-25 13:10:00,68.36,68.57,68.32,68.48,287895.0,67.7726,67.9808,67.7329,67.8915,287895.0
2023-09-25 13:20:00,68.49,68.52,68.25,68.31,141820.0,67.9015,67.9312,67.6635,67.723,141820.0
2023-09-25 13:30:00,68.31,68.32,68.23,68.24,138602.0,67.723,67.7329,67.6437,67.6536,138602.0
2023-09-25 13:40:00,68.24,68.34,68.1,68.34,146439.0,67.6536,67.7527,67.5148,67.7527,146439.0
2023-09-25 13:50:00,68.33,68.4,68.27,68.33,91691.0,67.7428,67.8122,67.6833,67.7428,91691.0
2023-09-25 14:00:00,68.34,68.42,68.28,68.3,140624.0,67.7527,67.8321,67.6933,67.7131,140624.0
2023-09-25 14:10:00,68.28,68.29,68.13,68.2,87611.0,67.6933,67.7032,67.5445,67.6139,87611.0
2023-09-25 14:20:00,68.2,68.21,68.08,68.09,135257.0,67.6139,67.6239,67.495,67.5049,135257.0
2023-09-25 14:30:00,68.09,68.25,68.05,68.16,120295.0,67.5049,67.6635,67.4652,67.5743,120295.0
2023-09-25 14:40:00,68.16,68.21,68.01,68.05,157007.0,67.5743,67.6239,67.4256,67.4652,157007.0
2023-09-25 14:50:00,68.04,68.18,68.0,68.18,144616.0,67.4553,67.5941,67.4157,67.5941,144616.0
2023-09-25 15:00:00,68.18,68.22,67.98,68.0,181184.0,67.5941,67.6338,67.3958,67.4157,181184.0
2023-09-25 15:10:00,68.0,68.31,67.99,68.31,222707.0,67.4157,67.723,67.4058,67.723,222707.0
2023-09-25 15:20:00,68.3,68.36,68.21,68.35,213742.0,67.7131,67.7726,67.6239,67.7627,213742.0
2023-09-25 15:30:00,68.35,68.5,68.25,68.5,199745.0,67.7627,67.9114,67.6635,67.9114,199745.0
2023-09-25 15:40:00,68.5,68.53,68.38,68.51,237818.0,67.9114,67.9411,67.7924,67.9213,237818.0
2023-09-25 15:50:00,68.49,68.6,68.32,68.59,1247271.0,67.9015,68.0105,67.7329,68.0006,1247271.0
2023-09-26 09:30:00,67.97,68.69,67.81,68.66,626989.0,67.3859,68.0997,67.2273,68.07,626989.0
2023-09-26 09:40:00,68.66,69.05,68.56,68.56,346944.0,68.07,68.4566,67.9709,67.9709,346944.0
2023-09-26 09:50:00,68.55,68.56,68.02,68.11,413065.0,67.9609,67.9709,67.4355,67.5247,413065.0
2023-09-26 10:00:00,68.11,68.35,68.1,68.25,198964.0,67.5247,67.7627,67.5148,67.6635,198964.0
2023-09-26 10:10:00,68.27,68.4,68.09,68.16,304401.0,67.6833,67.8122,67.5049,67.5743,304401.0
2023-09-26 10:20:00,68.17,68.52,68.15,68.45,279894.0,67.5842,67.9312,67.5644,67.8618,279894.0
2023-09-26 10:30:00,68.43,68.57,68.34,68.44,182883.0,67.842,67.9808,67.7527,67.8519,182883.0
2023-09-26 10:40:00,68.44,68.62,68.17,68.18,224463.0,67.8519,68.0303,67.5842,67.5941,224463.0
2023-09-26 10:50:00,68.18,68.42,68.05,68.42,260301.0,67.5941,67.8321,67.4652,67.8321,260301.0
2023-09-26 11:00:00,68.42,68.73,68.38,68.61,388986.0,67.8321,68.1394,67.7924,68.0204,388986.0
2023-09-26 11:10:00,68.62,68.7,68.55,68.57,136320.0,68.0303,68.1097,67.9609,67.9808,136320.0
2023-09-26 11:20:00,68.57,68.63,68.42,68.42,140631.0,67.9808,68.0403,67.8321,67.8321,140631.0
2023-09-26 11:30:00,68.41,68.44,68.22,68.22,231212.0,67.8221,67.8519,67.6338,67.6338,231212.0
2023-09-26 11:40:00,68.23,68.29,68.15,68.25,183925.0,67.6437,67.7032,67.5644,67.6635,183925.0
2023-09-26 11:50:00,68.25,68.25,68.09,68.16,146230.0,67.6635,67.6635,67.5049,67.5743,146230.0
2023-09-26 12:00:00,68.18,68.29,68.14,68.25,153070.0,67.5941,67.7032,67.5545,67.6635,153070.0
2023-09-26 12:10:00,68.24,68.25,68.15,68.2,111001.0,67.6536,67.6635,67.5644,67.6139,111001.0
2023-09-26 12:20:00,68.2,68.25,68.15,68.19,85591.0,67.6139,67.6635,67.5644,67.604,85591.0
2023-09-26 12:30:00,68.19,68.35,68.18,68.34,136848.0,67.604,67.7627,67.5941,67.7527,136848.0
2023-09-26 12:40:00,68.34,68.46,68.33,68.45,92931.0,67.7527,67.8717,67.7428,67.8618,92931.0
2023-09-26 12:50:00,68.44,68.54,68.35,68.36,156007.0,67.8519,67.951,67.7627,67.7726,156007.0
2023-09-26 13:00:00,68.37,68.46,68.33,68.42,201759.0,67.7825,67.8717,67.7428,67.8321,201759.0
2023-09-26 13:10:00,68.44,68.56,68.43,68.49,108110.0,67.8519,67.9709,67.842,67.9015,108110.0
2023-09-26 13:20:00,68.49,68.53,68.3,68.31,97186.0,67.9015,67.9411,67.7131,67.723,97186.0
2023-09-26 13:30:00,68.3,68.42,68.1,68.16,90531.0,67.7131,67.8321,67.5148,67.5743,90531.0
2023-09-26 13:40:00,68.16,68.22,68.08,68.1,90852.0,67.5743,67.6338,67.495,67.5148,90852.0
2023-09-26 13:50:00,68.1,68.39,68.1,68.36,99215.0,67.5148,67.8023,67.5148,67.7726,99215.0
2023-09-26 14:00:00,68.35,68.39,68.15,68.15,112536.0,67.7627,67.8023,67.5644,67.5644,112536.0
2023-09-26 14:10:00,68.17,68.17,67.89,67.91,135434.0,67.5842,67.5842,67.3066,67.3264,135434.0
2023-09-26 14:20:00,67.91,68.11,67.9,68.0,129403.0,67.3264,67.5247,67.3165,67.4157,129403.0
2023-09-26 14:30:00,67.99,68.11,67.94,67.97,103944.0,67.4058,67.5247,67.3562,67.3859,103944.0
2023-09-26 14:40:00,67.97,67.98,67.83,67.86,121711.0,67.3859,67.3958,67.2471,67.2769,121711.0
2023-09-26 14:50:00,67.86,67.88,67.77,67.83,109419.0,67.2769,67.2967,67.1876,67.2471,109419.0
2023-09-26 15:00:00,67.83,67.86,67.71,67.84,173111.0,67.2471,67.2769,67.1282,67.257,173111.0
2023-09-26 15:10:00,67.84,67.84,67.62,67.66,153873.0,67.257,67.257,67.0389,67.0786,153873.0
2023-09-26 15:20:00,67.66,67.73,67.62,67.69,238198.0,67.0786,67.148,67.0389,67.1083,238198.0
2023-09-26 15:30:00,67.69,67.79,67.59,67.76,299334.0,67.1083,67.2075,67.0092,67.1777,299334.0
2023-09-26 15:40:00,67.76,68.0,67.73,67.92,382756.0,67.1777,67.4157,67.148,67.3364,382756.0
2023-09-26 15:50:00,67.92,68.07,67.84,67.96,1271906.0,67.3364,67.4851,67.257,67.376,1271906.0
2023-09-27 09:30:00,68.12,68.44,68.0,68.0,478272.0,67.5346,67.8519,67.4157,67.4157,478272.0
2023-09-27 09:40:00,68.02,68.07,67.71,67.91,411487.0,67.4355,67.4851,67.1282,67.3264,411487.0
2023-09-27 09:50:00,67.92,68.24,67.88,68.19,290377.0,67.3364,67.6536,67.2967,67.604,290377.0
2023-09-27 10:00:00,68.2,68.24,67.86,67.88,237454.0,67.6139,67.6536,67.2769,67.2967,237454.0
2023-09-27 10:10:00,67.87,67.97,67.78,67.83,196171.0,67.2868,67.3859,67.1976,67.2471,196171.0
2023-09-27 10:20:00,67.84,68.29,67.79,68.28,263621.0,67.257,67.7032,67.2075,67.6933,263621.0
2023-09-27 10:30:00,68.28,68.28,68.03,68.12,258735.0,67.6933,67.6933,67.4454,67.5346,258735.0
2023-09-27 10:40:00,68.1,68.3,68.02,68.29,157359.0,67.5148,67.7131,67.4355,67.7032,157359.0
2023-09-27 10:50:00,68.3,68.3,67.88,67.95,115995.0,67.7131,67.7131,67.2967,67.3661,115995.0
2023-09-27 11:00:00,67.94,68.21,67.92,68.16,179885.0,67.3562,67.6239,67.3364,67.5743,179885.0
2023-09-27 11:10:00,68.16,68.22,68.02,68.02,111722.0,67.5743,67.6338,67.4355,67.4355,111722.0
2023-09-27 11:20:00,68.03,68.13,67.96,68.13,137744.0,67.4454,67.5445,67.376,67.5445,137744.0
2023-09-27 11:30:00,68.13,68.23,68.0,68.0,162557.0,67.5445,67.6437,67.4157,67.4157,162557.0
2023-09-27 11:40:00,68.01,68.01,67.53,67.65,198587.0,67.4256,67.4256,66.9497,67.0687,198587.0
2023-09-27 11:50:00,67.65,67.75,67.61,67.73,144115.0,67.0687,67.1678,67.029,67.148,144115.0
2023-09-27 12:00:00,67.73,67.74,67.27,67.29,183722.0,67.148,67.1579,66.6919,66.7118,183722.0
2023-09-27 12:10:00,67.29,67.37,67.08,67.12,221067.0,66.7118,66.7911,66.5036,66.5432,221067.0
2023-09-27 12:20:00,67.12,67.32,67.06,67.25,248237.0,66.5432,66.7415,66.4837,66.6721,248237.0
2023-09-27 12:30:00,67.24,67.27,67.07,67.14,205055.0,66.6622,66.6919,66.4937,66.5631,205055.0
2023-09-27 12:40:00,67.14,67.47,67.12,67.42,209243.0,66.5631,66.8902,66.5432,66.8407,209243.0
2023-09-27 12:50:00,67.42,67.43,67.18,67.21,146627.0,66.8407,66.8506,66.6027,66.6325,146627.0
2023-09-27 13:00:00,67.2,67.28,67.14,67.23,185364.0,66.6225,66.7019,66.5631,66.6523,185364.0
2023-09-27 13:10:00,67.23,67.36,67.15,67.16,296702.0,66.6523,66.7812,66.573,66.5829,296702.0
2023-09-27 13:20:00,67.17,67.19,66.95,66.97,206862.0,66.5928,66.6126,66.3747,66.3945,206862.0
2023-09-27 13:30:00,66.97,67.08,66.92,66.93,123168.0,66.3945,66.5036,66.3449,66.3549,123168.0
2023-09-27 13:40:00,66.93,67.08,66.75,67.05,235145.0,66.3549,66.5036,66.1764,66.4738,235145.0
2023-09-27 13:50:00,67.05,67.21,67.02,67.19,222201.0,66.4738,66.6325,66.4441,66.6126,222201.0
2023-09-27 14:00:00,67.19,67.2,67.01,67.05,159747.0,66.6126,66.6225,66.4342,66.4738,159747.0
2023-09-27 14:10:00,67.03,67.27,66.98,67.21,244726.0,66.454,66.6919,66.4044,66.6325,244726.0
2023-09-27 14:20:00,67.23,67.52,67.2,67.52,316932.0,66.6523,66.9398,66.6225,66.9398,316932.0
2023-09-27 14:30:00,67.52,67.95,67.52,67.91,490624.0,66.9398,67.3661,66.9398,67.3264,490624.0
2023-09-27 14:40:00,67.9,67.97,67.8,67.82,205521.0,67.3165,67.3859,67.2174,67.2372,205521.0
2023-09-27 14:50:00,67.82,67.84,67.67,67.81,266876.0,67.2372,67.257,67.0885,67.2273,266876.0
2023-09-27 15:00:00,67.81,68.55,67.79,68.45,1015148.0,67.2273,67.9609,67.2075,67.8618,1015148.0
2023-09-27 15:10:00,68.45,68.85,68.33,68.4,964034.0,67.8618,68.2584,67.7428,67.8122,964034.0
2023-09-27 15:20:00,68.39,68.52,68.28,68.42,592862.0,67.8023,67.9312,67.6933,67.8321,592862.0
2023-09-27 15:30:00,68.42,68.45,68.09,68.19,538670.0,67.8321,67.8618,67.5049,67.604,538670.0
2023-09-27 15:40:00,68.18,68.22,67.95,68.05,689446.0,67.5941,67.6338,67.3661,67.4652,689446.0
2023-09-27 15:50:00,68.05,68.38,68.03,68.25,1574623.0,67.4652,67.7924,67.4454,67.6635,1574623.0
2023-09-28 09:30:00,65.98,66.1,64.28,64.56,4231505.0,65.413,65.532,63.7276,64.0052,4231505.0
2023-09-28 09:40:00,64.56,65.57,64.03,64.04,2831839.0,64.0052,65.0065,63.4798,63.4897,2831839.0
2023-09-28 09:50:00,64.04,64.9,63.83,64.51,1913694.0,63.4897,64.3423,63.2815,63.9557,1913694.0
2023-09-28 10:00:00,64.55,65.28,64.51,65.21,1925372.0,63.9953,64.719,63.9557,64.6496,1925372.0
2023-09-28 10:10:00,65.18,65.53,64.97,65.08,1298967.0,64.6199,64.9669,64.4117,64.5208,1298967.0
2023-09-28 10:20:00,65.08,65.93,65.06,65.8,1026344.0,64.5208,65.3635,64.5009,65.2346,1026344.0
2023-09-28 10:30:00,65.8,65.81,65.1,65.47,973533.0,65.2346,65.2445,64.5406,64.9074,973533.0
2023-09-28 10:40:00,65.47,66.24,65.25,66.08,932534.0,64.9074,65.6708,64.6893,65.5122,932534.0
2023-09-28 10:50:00,66.09,66.5,65.88,66.21,979505.0,65.5221,65.9286,65.3139,65.641,979505.0
2023-09-28 11:00:00,66.19,66.44,65.81,66.1,597306.0,65.6212,65.8691,65.2445,65.532,597306.0
2023-09-28 11:10:00,66.09,66.26,66.02,66.19,279819.0,65.5221,65.6906,65.4527,65.6212,279819.0
2023-09-28 11:20:00,66.19,66.66,66.06,66.42,512776.0,65.6212,66.0872,65.4923,65.8492,512776.0
2023-09-28 11:30:00,66.41,66.73,66.37,66.52,497937.0,65.8393,66.1566,65.7997,65.9484,497937.0
2023-09-28 11:40:00,66.54,66.91,66.47,66.86,467791.0,65.9682,66.335,65.8988,66.2855,467791.0
2023-09-28 11:50:00,66.86,67.09,66.7,66.98,517404.0,66.2855,66.5135,66.1268,66.4044,517404.0
2023-09-28 12:00:00,66.99,67.01,66.28,66.34,441696.0,66.4143,66.4342,65.7104,65.7699,441696.0
2023-09-28 12:10:00,66.36,66.43,66.21,66.25,245655.0,65.7898,65.8592,65.641,65.6807,245655.0
2023-09-28 12:20:00,66.24,66.34,66.04,66.33,288429.0,65.6708,65.7699,65.4725,65.76,288429.0
2023-09-28 12:30:00,66.33,66.43,65.92,65.94,337657.0,65.76,65.8592,65.3535,65.3734,337657.0
2023-09-28 12:40:00,65.95,65.97,65.41,65.47,413653.0,65.3833,65.4031,64.8479,64.9074,413653.0
2023-09-28 12:50:00,65.46,65.57,65.27,65.29,311616.0,64.8975,65.0065,64.7091,64.729,311616.0
2023-09-28 13:00:00,65.29,65.5,65.25,65.47,325864.0,64.729,64.9371,64.6893,64.9074,325864.0
2023-09-28 13:10:00,65.46,65.73,65.45,65.58,412522.0,64.8975,65.1652,64.8876,65.0165,412522.0
2023-09-28 13:20:00,65.58,65.88,65.53,65.56,296148.0,65.0165,65.3139,64.9669,64.9966,296148.0
2023-09-28 13:30:00,65.55,65.55,65.21,65.26,410532.0,64.9867,64.9867,64.6496,64.6992,410532.0
2023-09-28 13:40:00,65.27,65.37,65.02,65.26,387587.0,64.7091,64.8083,64.4613,64.6992,387587.0
2023-09-28 13:50:00,65.25,65.29,65.03,65.05,302907.0,64.6893,64.729,64.4712,64.491,302907.0
2023-09-28 14:00:00,65.05,65.19,64.97,65.06,357380.0,64.491,64.6298,64.4117,64.5009,357380.0
2023-09-28 14:10:00,65.05,65.23,65.03,65.13,278249.0,64.491,64.6695,64.4712,64.5703,278249.0
2023-09-28 14:20:00,65.11,65.26,65.03,65.1,280298.0,64.5505,64.6992,64.4712,64.5406,280298.0
2023-09-28 14:30:00,65.11,65.17,64.58,64.85,555187.0,64.5505,64.61,64.0251,64.2927,555187.0
2023-09-28 14:40:00,64.84,64.97,64.74,64.8,302907.0,64.2828,64.4117,64.1837,64.2432,302907.0
2023-09-28 14:50:00,64.8,64.88,64.73,64.86,350688.0,64.2432,64.3225,64.1738,64.3026,350688.0
2023-09-28 15:00:00,64.86,65.45,64.85,65.44,596006.0,64.3026,64.8876,64.2927,64.8777,596006.0
2023-09-28 15:10:00,65.43,65.81,65.38,65.76,416053.0,64.8678,65.2445,64.8182,65.1949,416053.0
2023-09-28 15:20:00,65.76,66.15,65.74,66.06,608553.0,65.1949,65.5816,65.1751,65.4923,608553.0
2023-09-28 15:30:00,66.06,66.1,65.35,65.35,671955.0,65.4923,65.532,64.7884,64.7884,671955.0
2023-09-28 15:40:00,65.34,65.51,65.31,65.31,621223.0,64.7785,64.9471,64.7488,64.7488,621223.0
2023-09-28 15:50:00,65.32,65.49,65.18,65.21,1921085.0,64.7587,64.9272,64.6199,64.6496,1921085.0
2023-09-29 09:30:00,66.45,67.49,66.36,67.15,1492160.0,65.879,66.91,65.7898,66.573,1492160.0
2023-09-29 09:40:00,67.14,67.76,66.49,67.74,957196.0,66.5631,67.1777,65.9186,67.1579,957196.0
2023-09-29 09:50:00,67.75,68.35,67.6,67.94,861384.0,67.1678,67.7627,67.0191,67.3562,861384.0
2023-09-29 10:00:00,67.94,68.04,67.53,67.58,507442.0,67.3562,67.4553,66.9497,66.9993,507442.0
2023-09-29 10:10:00,67.59,68.01,67.51,67.85,501198.0,67.0092,67.4256,66.9299,67.267,501198.0
2023-09-29 10:20:00,67.86,67.96,67.27,67.35,608173.0,67.2769,67.376,66.6919,66.7713,608173.0
2023-09-29 10:30:00,67.35,68.2,67.32,68.15,721450.0,66.7713,67.6139,66.7415,67.5644,721450.0
2023-09-29 10:40:00,68.15,68.6,68.03,68.54,490434.0,67.5644,68.0105,67.4454,67.951,490434.0
2023-09-29 10:50:00,68.53,68.73,68.26,68.28,590534.0,67.9411,68.1394,67.6734,67.6933,590534.0
2023-09-29 11:00:00,68.28,68.36,68.17,68.23,391377.0,67.6933,67.7726,67.5842,67.6437,391377.0
2023-09-29 11:10:00,68.23,68.37,67.96,68.14,366743.0,67.6437,67.7825,67.376,67.5545,366743.0
2023-09-29 11:20:00,68.13,68.3,67.92,67.97,311413.0,67.5445,67.7131,67.3364,67.3859,311413.0
2023-09-29 11:30:00,67.98,68.09,67.8,67.92,382485.0,67.3958,67.5049,67.2174,67.3364,382485.0
2023-09-29 11:40:00,67.91,67.95,67.76,67.85,310784.0,67.3264,67.3661,67.1777,67.267,310784.0
2023-09-29 11:50:00,67.84,68.09,67.67,68.02,293033.0,67.257,67.5049,67.0885,67.4355,293033.0
2023-09-29 12:00:00,68.0,68.11,67.94,68.03,281762.0,67.4157,67.5247,67.3562,67.4454,281762.0
2023-09-29 12:10:00,68.03,68.11,67.83,68.02,245540.0,67.4454,67.5247,67.2471,67.4355,245540.0
2023-09-29 12:20:00,68.02,68.28,68.02,68.11,236353.0,67.4355,67.6933,67.4355,67.5247,236353.0
2023-09-29 12:30:00,68.1,68.17,68.02,68.1,186513.0,67.5148,67.5842,67.4355,67.5148,186513.0
2023-09-29 12:40:00,68.09,68.21,67.77,67.84,240695.0,67.5049,67.6239,67.1876,67.257,240695.0
2023-09-29 12:50:00,67.84,67.86,67.69,67.76,155704.0,67.257,67.2769,67.1083,67.1777,155704.0
2023-09-29 13:00:00,67.77,67.78,67.36,67.44,230717.0,67.1876,67.1976,66.7812,66.8605,230717.0
2023-09-29 13:10:00,67.44,67.54,67.35,67.5,281846.0,66.8605,66.9596,66.7713,66.92,281846.0
2023-09-29 13:20:00,67.5,67.78,67.49,67.76,202691.0,66.92,67.1976,66.91,67.1777,202691.0
2023-09-29 13:30:00,67.75,67.89,67.72,67.88,170501.0,67.1678,67.3066,67.1381,67.2967,170501.0
2023-09-29 13:40:00,67.89,68.02,67.77,67.81,350435.0,67.3066,67.4355,67.1876,67.2273,350435.0
2023-09-29 13:50:00,67.81,67.9,67.59,67.61,225221.0,67.2273,67.3165,67.0092,67.029,225221.0
2023-09-29 14:00:00,67.61,67.99,67.59,67.78,287344.0,67.029,67.4058,67.0092,67.1976,287344.0
2023-09-29 14:10:00,67.79,67.91,67.75,67.83,171692.0,67.2075,67.3264,67.1678,67.2471,171692.0
2023-09-29 14:20:00,67.83,68.06,67.8,67.82,227345.0,67.2471,67.4752,67.2174,67.2372,227345.0
2023-09-29 14:30:00,67.82,68.01,67.78,68.01,212866.0,67.2372,67.4256,67.1976,67.4256,212866.0
2023-09-29 14:40:00,68.01,68.29,67.97,68.16,231392.0,67.4256,67.7032,67.3859,67.5743,231392.0
2023-09-29 14:50:00,68.15,68.31,68.05,68.3,462684.0,67.5644,67.723,67.4652,67.7131,462684.0
2023-09-29 15:00:00,68.31,68.36,68.08,68.23,317454.0,67.723,67.7726,67.495,67.6437,317454.0
2023-09-29 15:10:00,68.21,68.33,68.1,68.27,295586.0,67.6239,67.7428,67.5148,67.6833,295586.0
2023-09-29 15:20:00,68.27,68.28,68.13,68.24,201606.0,67.6833,67.6933,67.5445,67.6536,201606.0
2023-09-29 15:30:00,68.24,68.27,68.09,68.24,342958.0,67.6536,67.6833,67.5049,67.6536,342958.0
2023-09-29 15:40:00,68.24,68.28,68.09,68.23,427660.0,67.6536,67.6933,67.5049,67.6437,427660.0
2023-09-29 15:50:00,68.22,68.47,67.9,68.03,1329717.0,67.6338,67.8816,67.3165,67.4454,1329717.0
2023-10-02 09:30:00,68.25,69.1,68.17,68.95,773371.0,67.6635,68.5062,67.5842,68.3575,773371.0
2023-10-02 09:40:00,68.98,69.28,68.64,68.75,618119.0,68.3872,68.6847,68.0502,68.1592,618119.0
2023-10-02 09:50:00,68.74,68.85,68.61,68.68,252375.0,68.1493,68.2584,68.0204,68.0898,252375.0
2023-10-02 10:00:00,68.68,69.03,68.18,68.19,506924.0,68.0898,68.4368,67.5941,67.604,506924.0
2023-10-02 10:10:00,68.2,68.38,67.9,67.92,333728.0,67.6139,67.7924,67.3165,67.3364,333728.0
2023-10-02 10:20:00,67.91,68.15,67.72,67.76,240764.0,67.3264,67.5644,67.1381,67.1777,240764.0
2023-10-02 10:30:00,67.77,67.98,67.66,67.83,224844.0,67.1876,67.3958,67.0786,67.2471,224844.0
2023-10-02 10:40:00,67.83,67.91,67.61,67.72,224773.0,67.2471,67.3264,67.029,67.1381,224773.0
2023-10-02 10:50:00,67.71,67.86,67.51,67.55,230289.0,67.1282,67.2769,66.9299,66.9695,230289.0
2023-10-02 11:00:00,67.56,67.85,67.56,67.71,136601.0,66.9794,67.267,66.9794,67.1282,136601.0
2023-10-02 11:10:00,67.71,68.17,67.7,68.07,166361.0,67.1282,67.5842,67.1182,67.4851,166361.0
2023-10-02 11:20:00,68.07,68.25,68.06,68.12,110368.0,67.4851,67.6635,67.4752,67.5346,110368.0
2023-10-02 11:30:00,68.13,68.14,67.64,67.7,145046.0,67.5445,67.5545,67.0588,67.1182,145046.0
2023-10-02 11:40:00,67.7,67.76,67.55,67.61,120534.0,67.1182,67.1777,66.9695,67.029,120534.0
2023-10-02 11:50:00,67.61,67.75,67.49,67.63,177339.0,67.029,67.1678,66.91,67.0488,177339.0
2023-10-02 12:00:00,67.63,67.68,67.5,67.56,92108.0,67.0488,67.0984,66.92,66.9794,92108.0
2023-10-02 12:10:00,67.55,67.84,67.53,67.69,144963.0,66.9695,67.257,66.9497,67.1083,144963.0
2023-10-02 12:20:00,67.7,67.71,67.44,67.53,118714.0,67.1182,67.1282,66.8605,66.9497,118714.0
2023-10-02 12:30:00,67.5,67.62,67.43,67.51,153204.0,66.92,67.0389,66.8506,66.9299,153204.0
2023-10-02 12:40:00,67.52,67.56,67.41,67.43,94854.0,66.9398,66.9794,66.8307,66.8506,94854.0
2023-10-02 12:50:00,67.45,67.6,67.38,67.56,85642.0,66.8704,67.0191,66.801,66.9794,85642.0
2023-10-02 13:00:00,67.57,67.66,67.47,67.57,91873.0,66.9894,67.0786,66.8902,66.9894,91873.0
2023-10-02 13:10:00,67.58,67.67,67.43,67.61,94621.0,66.9993,67.0885,66.8506,67.029,94621.0
2023-10-02 13:20:00,67.61,67.66,67.52,67.6,83564.0,67.029,67.0786,66.9398,67.0191,83564.0
2023-10-02 13:30:00,67.6,67.66,67.5,67.61,70506.0,67.0191,67.0786,66.92,67.029,70506.0
2023-10-02 13:40:00,67.62,67.81,67.61,67.73,80820.0,67.0389,67.2273,67.029,67.148,80820.0
2023-10-02 13:50:00,67.72,67.84,67.67,67.7,68156.0,67.1381,67.257,67.0885,67.1182,68156.0
2023-10-02 14:00:00,67.7,67.7,67.44,67.45,125081.0,67.1182,67.1182,66.8605,66.8704,125081.0
2023-10-02 14:10:00,67.46,67.88,67.45,67.58,213670.0,66.8803,67.2967,66.8704,66.9993,213670.0
2023-10-02 14:20:00,67.57,67.58,67.3,67.31,103524.0,66.9894,66.9993,66.7217,66.7316,103524.0
2023-10-02 14:30:00,67.32,67.33,67.18,67.25,207543.0,66.7415,66.7514,66.6027,66.6721,207543.0
2023-10-02 14:40:00,67.24,67.24,67.06,67.22,142446.0,66.6622,66.6622,66.4837,66.6424,142446.0
2023-10-02 14:50:00,67.22,67.36,67.2,67.29,116624.0,66.6424,66.7812,66.6225,66.7118,116624.0
2023-10-02 15:00:00,67.28,67.4,67.17,67.38,125315.0,66.7019,66.8208,66.5928,66.801,125315.0
2023-10-02 15:10:00,67.38,67.49,67.3,67.4,89696.0,66.801,66.91,66.7217,66.8208,89696.0
2023-10-02 15:20:00,67.39,67.58,67.34,67.56,126916.0,66.8109,66.9993,66.7613,66.9794,126916.0
2023-10-02 15:30:00,67.54,67.75,67.51,67.69,220087.0,66.9596,67.1678,66.9299,67.1083,220087.0
2023-10-02 15:40:00,67.7,67.86,67.65,67.76,259382.0,67.1182,67.2769,67.0687,67.1777,259382.0
2023-10-02 15:50:00,67.75,67.97,67.61,67.96,1013162.0,67.1678,67.3859,67.029,67.376,1013162.0
2023-10-03 09:30:00,67.17,68.36,67.11,68.24,519747.0,66.5928,67.7726,66.5333,67.6536,519747.0
2023-10-03 09:40:00,68.23,69.12,68.14,69.09,622521.0,67.6437,68.526,67.5545,68.4963,622521.0
2023-10-03 09:50:00,69.08,69.65,69.01,69.22,642269.0,68.4864,69.0515,68.417,68.6252,642269.0
2023-10-03 10:00:00,69.24,69.26,68.55,68.72,491400.0,68.645,68.6648,67.9609,68.1295,491400.0
2023-10-03 10:10:00,68.74,69.03,68.45,68.6,331257.0,68.1493,68.4368,67.8618,68.0105,331257.0
2023-10-03 10:20:00,68.59,68.68,68.2,68.23,217589.0,68.0006,68.0898,67.6139,67.6437,217589.0
2023-10-03 10:30:00,68.21,68.45,68.0,68.02,179782.0,67.6239,67.8618,67.4157,67.4355,179782.0
2023-10-03 10:40:00,68.01,68.18,67.83,67.88,219618.0,67.4256,67.5941,67.2471,67.2967,219618.0
2023-10-03 10:50:00,67.87,68.01,67.77,67.82,156781.0,67.2868,67.4256,67.1876,67.2372,156781.0
2023-10-03 11:00:00,67.81,67.81,67.55,67.62,162299.0,67.2273,67.2273,66.9695,67.0389,162299.0
2023-10-03 11:10:00,67.62,67.99,67.62,67.97,149330.0,67.0389,67.4058,67.0389,67.3859,149330.0
2023-10-03 11:20:00,67.95,68.11,67.92,68.05,181661.0,67.3661,67.5247,67.3364,67.4652,181661.0
2023-10-03 11:30:00,68.06,68.19,67.87,67.97,126701.0,67.4752,67.604,67.2868,67.3859,126701.0
2023-10-03 11:40:00,67.97,68.2,67.97,68.16,212324.0,67.3859,67.6139,67.3859,67.5743,212324.0
2023-10-03 11:50:00,68.16,68.17,67.85,68.03,126365.0,67.5743,67.5842,67.267,67.4454,126365.0
2023-10-03 12:00:00,68.03,68.45,68.0,68.33,210147.0,67.4454,67.8618,67.4157,67.7428,210147.0
2023-10-03 12:10:00,68.33,68.52,68.27,68.49,148456.0,67.7428,67.9312,67.6833,67.9015,148456.0
2023-10-03 12:20:00,68.49,68.7,68.42,68.66,156596.0,67.9015,68.1097,67.8321,68.07,156596.0
2023-10-03 12:30:00,68.66,68.71,68.51,68.63,118380.0,68.07,68.1196,67.9213,68.0403,118380.0
2023-10-03 12:40:00,68.63,68.7,68.56,68.61,101735.0,68.0403,68.1097,67.9709,68.0204,101735.0
2023-10-03 12:50:00,68.59,68.69,68.47,68.49,155276.0,68.0006,68.0997,67.8816,67.9015,155276.0
2023-10-03 13:00:00,68.48,68.63,68.32,68.33,115090.0,67.8915,68.0403,67.7329,67.7428,115090.0
2023-10-03 13:10:00,68.34,68.38,68.22,68.28,107513.0,67.7527,67.7924,67.6338,67.6933,107513.0
2023-10-03 13:20:00,68.26,68.27,68.1,68.18,91287.0,67.6734,67.6833,67.5148,67.5941,91287.0
2023-10-03 13:30:00,68.17,68.17,68.03,68.05,60523.0,67.5842,67.5842,67.4454,67.4652,60523.0
2023-10-03 13:40:00,68.05,68.18,67.98,67.99,119812.0,67.4652,67.5941,67.3958,67.4058,119812.0
2023-10-03 13:50:00,68.01,68.04,67.87,67.94,165709.0,67.4256,67.4553,67.2868,67.3562,165709.0
2023-10-03 14:00:00,67.92,68.03,67.74,67.76,141122.0,67.3364,67.4454,67.1579,67.1777,141122.0
2023-10-03 14:10:00,67.76,67.84,67.63,67.74,97088.0,67.1777,67.257,67.0488,67.1579,97088.0
2023-10-03 14:20:00,67.75,67.91,67.73,67.87,97428.0,67.1678,67.3264,67.148,67.2868,97428.0
2023-10-03 14:30:00,67.86,68.13,67.85,68.11,112141.0,67.2769,67.5445,67.267,67.5247,112141.0
2023-10-03 14:40:00,68.11,68.2,68.06,68.15,105835.0,67.5247,67.6139,67.4752,67.5644,105835.0
2023-10-03 14:50:00,68.15,68.19,67.86,67.89,111572.0,67.5644,67.604,67.2769,67.3066,111572.0
2023-10-03 15:00:00,67.87,68.06,67.69,67.83,180565.0,67.2868,67.4752,67.1083,67.2471,180565.0
2023-10-03 15:10:00,67.83,67.92,67.72,67.91,207556.0,67.2471,67.3364,67.1381,67.3264,207556.0
2023-10-03 15:20:00,67.91,67.96,67.58,67.64,267439.0,67.3264,67.376,66.9993,67.0588,267439.0
2023-10-03 15:30:00,67.64,67.68,67.39,67.45,282947.0,67.0588,67.0984,66.8109,66.8704,282947.0
2023-10-03 15:40:00,67.44,67.66,67.41,67.64,255767.0,66.8605,67.0786,66.8307,67.0588,255767.0
2023-10-03 15:50:00,67.63,67.84,67.54,67.83,814526.0,67.0488,67.257,66.9596,67.2471,814526.0
2023-10-04 09:30:00,68.3,68.5,67.53,67.89,392409.0,67.7131,67.9114,66.9497,67.3066,392409.0
2023-10-04 09:40:00,67.89,68.06,67.65,67.91,328585.0,67.3066,67.4752,67.0687,67.3264,328585.0
2023-10-04 09:50:00,67.9,68.31,67.78,68.03,273194.0,67.3165,67.723,67.1976,67.4454,273194.0
2023-10-04 10:00:00,68.02,68.11,67.57,67.69,182837.0,67.4355,67.5247,66.9894,67.1083,182837.0
2023-10-04 10:10:00,67.69,67.84,67.55,67.59,198886.0,67.1083,67.257,66.9695,67.0092,198886.0
2023-10-04 10:20:00,67.6,67.67,67.12,67.13,184944.0,67.0191,67.0885,66.5432,66.5531,184944.0
2023-10-04 10:30:00,67.14,67.56,67.13,67.51,219442.0,66.5631,66.9794,66.5531,66.9299,219442.0
2023-10-04 10:40:00,67.51,67.81,67.39,67.39,162805.0,66.9299,67.2273,66.8109,66.8109,162805.0
2023-10-04 10:50:00,67.38,67.51,67.28,67.33,154125.0,66.801,66.9299,66.7019,66.7514,154125.0
2023-10-04 11:00:00,67.32,67.5,67.26,67.36,139213.0,66.7415,66.92,66.682,66.7812,139213.0
2023-10-04 11:10:00,67.37,67.73,67.36,67.7,202957.0,66.7911,67.148,66.7812,67.1182,202957.0
2023-10-04 11:20:00,67.71,67.84,67.6,67.72,175422.0,67.1282,67.257,67.0191,67.1381,175422.0
2023-10-04 11:30:00,67.73,67.93,67.67,67.86,124133.0,67.148,67.3463,67.0885,67.2769,124133.0
2023-10-04 11:40:00,67.86,68.05,67.73,67.89,169057.0,67.2769,67.4652,67.148,67.3066,169057.0
2023-10-04 11:50:00,67.88,68.05,67.78,68.03,139133.0,67.2967,67.4652,67.1976,67.4454,139133.0
2023-10-04 12:00:00,68.03,68.04,67.79,67.84,120123.0,67.4454,67.4553,67.2075,67.257,120123.0
2023-10-04 12:10:00,67.83,67.92,67.69,67.81,124497.0,67.2471,67.3364,67.1083,67.2273,124497.0
2023-10-04 12:20:00,67.82,67.87,67.62,67.82,169621.0,67.2372,67.2868,67.0389,67.2372,169621.0
2023-10-04 12:30:00,67.83,67.91,67.74,67.84,193656.0,67.2471,67.3264,67.1579,67.257,193656.0
2023-10-04 12:40:00,67.83,68.02,67.78,67.98,157138.0,67.2471,67.4355,67.1976,67.3958,157138.0
2023-10-04 12:50:00,67.96,68.03,67.87,67.96,120586.0,67.376,67.4454,67.2868,67.376,120586.0
2023-10-04 13:00:00,67.95,68.01,67.87,67.97,120469.0,67.3661,67.4256,67.2868,67.3859,120469.0
2023-10-04 13:10:00,67.97,68.0,67.84,67.95,155602.0,67.3859,67.4157,67.257,67.3661,155602.0
2023-10-04 13:20:00,67.96,68.0,67.57,67.6,249494.0,67.376,67.4157,66.9894,67.0191,249494.0
2023-10-04 13:30:00,67.61,67.68,67.51,67.59,151137.0,67.029,67.0984,66.9299,67.0092,151137.0
2023-10-04 13:40:00,67.59,67.72,67.49,67.69,119170.0,67.0092,67.1381,66.91,67.1083,119170.0
2023-10-04 13:50:00,67.68,67.7,67.45,67.49,122614.0,67.0984,67.1182,66.8704,66.91,122614.0
2023-10-04 14:00:00,67.48,67.68,67.44,67.49,198487.0,66.9001,67.0984,66.8605,66.91,198487.0
2023-10-04 14:10:00,67.47,67.74,67.47,67.72,110927.0,66.8902,67.1579,66.8902,67.1381,110927.0
2023-10-04 14:20:00,67.73,67.73,67.46,67.68,141035.0,67.148,67.148,66.8803,67.0984,141035.0
2023-10-04 14:30:00,67.68,67.76,67.6,67.72,153204.0,67.0984,67.1777,67.0191,67.1381,153204.0
2023-10-04 14:40:00,67.72,67.81,67.68,67.7,137728.0,67.1381,67.2273,67.0984,67.1182,137728.0
2023-10-04 14:50:00,67.69,67.86,67.67,67.83,107980.0,67.1083,67.2769,67.0885,67.2471,107980.0
2023-10-04 15:00:00,67.81,67.94,67.78,67.9,107864.0,67.2273,67.3562,67.1976,67.3165,107864.0
2023-10-04 15:10:00,67.91,68.22,67.89,68.14,232031.0,67.3264,67.6338,67.3066,67.5545,232031.0
2023-10-04 15:20:00,68.14,68.21,68.09,68.19,125297.0,67.5545,67.6239,67.5049,67.604,125297.0
2023-10-04 15:30:00,68.19,68.35,68.17,68.27,213237.0,67.604,67.7627,67.5842,67.6833,213237.0
2023-10-04 15:40:00,68.26,68.27,68.13,68.13,243553.0,67.6734,67.6833,67.5445,67.5445,243553.0
2023-10-04 15:50:00,68.13,68.24,68.02,68.09,841024.0,67.5445,67.6536,67.4355,67.5049,841024.0
2023-10-05 09:30:00,68.61,69.54,68.61,69.33,814988.0,68.0204,68.9424,68.0204,68.7342,814988.0
2023-10-05 09:40:00,69.31,69.44,69.0,69.0,395158.0,68.7144,68.8433,68.4071,68.4071,395158.0
2023-10-05 09:50:00,69.0,69.34,68.8,69.16,428474.0,68.4071,68.7442,68.2088,68.5657,428474.0
2023-10-05 10:00:00,69.15,69.17,68.71,69.16,374113.0,68.5558,68.5756,68.1196,68.5657,374113.0
2023-10-05 10:10:00,69.16,69.33,68.99,69.16,266108.0,68.5657,68.7342,68.3972,68.5657,266108.0
2023-10-05 10:20:00,69.18,69.49,69.12,69.48,309154.0,68.5855,68.8929,68.526,68.8829,309154.0
2023-10-05 10:30:00,69.47,69.49,68.96,69.01,260145.0,68.873,68.8929,68.3674,68.417,260145.0
2023-10-05 10:40:00,69.0,69.04,68.85,68.85,185032.0,68.4071,68.4467,68.2584,68.2584,185032.0
2023-10-05 10:50:00,68.86,68.96,68.72,68.76,267020.0,68.2683,68.3674,68.1295,68.1691,267020.0
2023-10-05 11:00:00,68.76,69.0,68.69,68.82,139936.0,68.1691,68.4071,68.0997,68.2286,139936.0
2023-10-05 11:10:00,68.84,68.93,68.65,68.67,181838.0,68.2484,68.3377,68.0601,68.0799,181838.0
2023-10-05 11:20:00,68.68,68.72,68.41,68.52,347916.0,68.0898,68.1295,67.8221,67.9312,347916.0
2023-10-05 11:30:00,68.53,68.73,68.34,68.67,254762.0,67.9411,68.1394,67.7527,68.0799,254762.0
2023-10-05 11:40:00,68.67,68.72,68.49,68.55,166236.0,68.0799,68.1295,67.9015,67.9609,166236.0
2023-10-05 11:50:00,68.54,68.7,68.47,68.52,111299.0,67.951,68.1097,67.8816,67.9312,111299.0
2023-10-05 12:00:00,68.51,68.78,68.46,68.75,103596.0,67.9213,68.189,67.8717,68.1592,103596.0
2023-10-05 12:10:00,68.74,68.94,68.73,68.9,144550.0,68.1493,68.3476,68.1394,68.3079,144550.0
2023-10-05 12:20:00,68.9,69.08,68.84,68.98,121622.0,68.3079,68.4864,68.2484,68.3872,121622.0
2023-10-05 12:30:00,68.99,69.15,68.97,69.13,250735.0,68.3972,68.5558,68.3773,68.536,250735.0
2023-10-05 12:40:00,69.12,69.13,68.96,69.02,149128.0,68.526,68.536,68.3674,68.4269,149128.0
2023-10-05 12:50:00,69.02,69.16,69.0,69.11,118135.0,68.4269,68.5657,68.4071,68.5161,118135.0
2023-10-05 13:00:00,69.11,69.16,68.97,69.01,107211.0,68.5161,68.5657,68.3773,68.417,107211.0
2023-10-05 13:10:00,69.01,69.13,68.91,68.98,156591.0,68.417,68.536,68.3178,68.3872,156591.0
2023-10-05 13:20:00,68.98,69.09,68.91,69.07,161377.0,68.3872,68.4963,68.3178,68.4765,161377.0
2023-10-05 13:30:00,69.08,69.3,68.97,69.25,179990.0,68.4864,68.7045,68.3773,68.6549,179990.0
2023-10-05 13:40:00,69.27,69.34,69.22,69.25,138267.0,68.6748,68.7442,68.6252,68.6549,138267.0
2023-10-05 13:50:00,69.25,69.28,69.0,69.14,137181.0,68.6549,68.6847,68.4071,68.5459,137181.0
2023-10-05 14:00:00,69.13,69.27,69.13,69.17,84217.0,68.536,68.6748,68.536,68.5756,84217.0
2023-10-05 14:10:00,69.18,69.3,69.13,69.26,69230.0,68.5855,68.7045,68.536,68.6648,69230.0
2023-10-05 14:20:00,69.26,69.28,69.12,69.22,75038.0,68.6648,68.6847,68.526,68.6252,75038.0
2023-10-05 14:30:00,69.23,69.44,69.2,69.42,154739.0,68.6351,68.8433,68.6054,68.8235,154739.0
2023-10-05 14:40:00,69.42,69.44,69.29,69.31,122223.0,68.8235,68.8433,68.6946,68.7144,122223.0
2023-10-05 14:50:00,69.32,69.4,69.28,69.37,120296.0,68.7243,68.8036,68.6847,68.7739,120296.0
2023-10-05 15:00:00,69.37,69.41,69.3,69.36,125613.0,68.7739,68.8136,68.7045,68.764,125613.0
2023-10-05 15:10:00,69.36,69.4,69.24,69.31,95645.0,68.764,68.8036,68.645,68.7144,95645.0
2023-10-05 15:20:00,69.31,69.37,69.17,69.37,151570.0,68.7144,68.7739,68.5756,68.7739,151570.0
2023-10-05 15:30:00,69.38,69.4,69.31,69.34,142396.0,68.7838,68.8036,68.7144,68.7442,142396.0
2023-10-05 15:40:00,69.34,69.38,69.23,69.28,199704.0,68.7442,68.7838,68.6351,68.6847,199704.0
2023-10-05 15:50:00,69.28,69.4,69.0,69.03,790312.0,68.6847,68.8036,68.4071,68.4368,790312.0
2023-10-06 09:30:00,68.71,69.47,68.27,68.37,804289.0,68.2315,68.9862,67.7946,67.8939,804289.0
2023-10-06 09:40:00,68.35,68.68,68.11,68.19,356032.0,67.874,68.2017,67.6357,67.7152,356032.0
2023-10-06 09:50:00,68.19,68.27,68.0,68.27,227215.0,67.7152,67.7946,67.5265,67.7946,227215.0
2023-10-06 10:00:00,68.27,68.34,68.06,68.27,218935.0,67.7946,67.8641,67.5861,67.7946,218935.0
2023-10-06 10:10:00,68.26,68.52,68.22,68.32,224942.0,67.7847,68.0429,67.745,67.8443,224942.0
2023-10-06 10:20:00,68.32,68.94,68.15,68.93,220169.0,67.8443,68.4599,67.6754,68.45,220169.0
2023-10-06 10:30:00,68.93,69.03,68.88,68.96,310333.0,68.45,68.5493,68.4004,68.4798,310333.0
2023-10-06 10:40:00,68.96,69.1,68.83,68.96,171274.0,68.4798,68.6188,68.3507,68.4798,171274.0
2023-10-06 10:50:00,68.97,69.04,68.79,68.89,119858.0,68.4897,68.5592,68.311,68.4103,119858.0
2023-10-06 11:00:00,68.89,69.23,68.84,69.18,177756.0,68.4103,68.7479,68.3606,68.6983,177756.0
2023-10-06 11:10:00,69.19,69.27,68.83,68.84,177679.0,68.7082,68.7876,68.3507,68.3606,177679.0
2023-10-06 11:20:00,68.87,69.17,68.82,69.01,151442.0,68.3904,68.6883,68.3408,68.5295,151442.0
2023-10-06 11:30:00,69.02,69.49,69.01,69.48,236682.0,68.5394,69.0061,68.5295,68.9962,236682.0
2023-10-06 11:40:00,69.49,69.65,69.43,69.6,315582.0,69.0061,69.165,68.9465,69.1153,315582.0
2023-10-06 11:50:00,69.6,69.7,69.5,69.66,238940.0,69.1153,69.2146,69.016,69.1749,238940.0
2023-10-06 12:00:00,69.67,69.8,69.57,69.71,172657.0,69.1849,69.314,69.0856,69.2246,172657.0
2023-10-06 12:10:00,69.71,69.79,69.65,69.7,103905.0,69.2246,69.304,69.165,69.2146,103905.0
2023-10-06 12:20:00,69.7,69.72,69.51,69.65,103261.0,69.2146,69.2345,69.026,69.165,103261.0
2023-10-06 12:30:00,69.67,69.72,69.56,69.66,101137.0,69.1849,69.2345,69.0756,69.1749,101137.0
2023-10-06 12:40:00,69.67,69.79,69.65,69.71,84232.0,69.1849,69.304,69.165,69.2246,84232.0
2023-10-06 12:50:00,69.72,69.73,69.6,69.65,82230.0,69.2345,69.2444,69.1153,69.165,82230.0
2023-10-06 13:00:00,69.64,69.72,69.57,69.65,62571.0,69.1551,69.2345,69.0856,69.165,62571.0
2023-10-06 13:10:00,69.65,69.78,69.56,69.72,79649.0,69.165,69.2941,69.0756,69.2345,79649.0
2023-10-06 13:20:00,69.73,69.9,69.71,69.76,114983.0,69.2444,69.4133,69.2246,69.2742,114983.0
2023-10-06 13:30:00,69.77,69.88,69.75,69.86,72160.0,69.2842,69.3934,69.2643,69.3735,72160.0
2023-10-06 13:40:00,69.86,69.89,69.79,69.86,63728.0,69.3735,69.4033,69.304,69.3735,63728.0
2023-10-06 13:50:00,69.86,69.99,69.84,69.98,156794.0,69.3735,69.5026,69.3537,69.4927,156794.0
2023-10-06 14:00:00,69.98,69.99,69.71,69.75,97770.0,69.4927,69.5026,69.2246,69.2643,97770.0
2023-10-06 14:10:00,69.76,69.89,69.75,69.8,120504.0,69.2742,69.4033,69.2643,69.314,120504.0
2023-10-06 14:20:00,69.79,69.93,69.77,69.92,100101.0,69.304,69.443,69.2842,69.4331,100101.0
2023-10-06 14:30:00,69.92,69.98,69.87,69.88,123976.0,69.4331,69.4927,69.3835,69.3934,123976.0
2023-10-06 14:40:00,69.88,69.96,69.85,69.91,74425.0,69.3934,69.4728,69.3636,69.4232,74425.0
2023-10-06 14:50:00,69.91,69.94,69.83,69.92,91708.0,69.4232,69.453,69.3437,69.4331,91708.0
2023-10-06 15:00:00,69.92,70.15,69.84,70.11,292293.0,69.4331,69.6615,69.3537,69.6218,292293.0
2023-10-06 15:10:00,70.12,70.12,69.97,70.02,250111.0,69.6317,69.6317,69.4828,69.5324,250111.0
2023-10-06 15:20:00,70.02,70.19,69.98,70.17,214453.0,69.5324,69.7012,69.4927,69.6814,214453.0
2023-10-06 15:30:00,70.18,70.32,70.16,70.31,304321.0,69.6913,69.8303,69.6714,69.8204,304321.0
2023-10-06 15:40:00,70.32,70.33,70.11,70.15,548322.0,69.8303,69.8403,69.6218,69.6615,548322.0
2023-10-06 15:50:00,70.15,70.25,69.9,69.98,1096150.0,69.6615,69.7608,69.4133,69.4927,1096150.0
2023-10-09 09:30:00,69.62,69.95,69.33,69.65,474702.0,69.1352,69.4629,68.8472,69.165,474702.0
2023-10-09 09:40:00,69.65,69.66,69.06,69.16,241698.0,69.165,69.1749,68.5791,68.6784,241698.0
2023-10-09 09:50:00,69.17,69.19,68.87,68.95,213829.0,68.6883,68.7082,68.3904,68.4699,213829.0
2023-10-09 10:00:00,68.95,69.06,68.57,68.65,231831.0,68.4699,68.5791,68.0925,68.172,231831.0
2023-10-09 10:10:00,68.65,68.94,68.65,68.94,219185.0,68.172,68.4599,68.172,68.4599,219185.0
2023-10-09 10:20:00,68.92,68.93,68.6,68.64,113931.0,68.4401,68.45,68.1223,68.162,113931.0
2023-10-09 10:30:00,68.65,68.78,68.58,68.63,166508.0,68.172,68.3011,68.1024,68.1521,166508.0
2023-10-09 10:40:00,68.64,68.87,68.59,68.62,134513.0,68.162,68.3904,68.1124,68.1422,134513.0
2023-10-09 10:50:00,68.63,68.9,68.6,68.79,158238.0,68.1521,68.4202,68.1223,68.311,158238.0
2023-10-09 11:00:00,68.76,68.86,68.61,68.66,89314.0,68.2812,68.3805,68.1322,68.1819,89314.0
2023-10-09 11:10:00,68.67,68.81,68.62,68.78,124146.0,68.1918,68.3308,68.1422,68.3011,124146.0
2023-10-09 11:20:00,68.79,69.09,68.76,69.06,152220.0,68.311,68.6089,68.2812,68.5791,152220.0
2023-10-09 11:30:00,69.06,69.14,68.97,68.98,66505.0,68.5791,68.6585,68.4897,68.4997,66505.0
2023-10-09 11:40:00,68.98,69.01,68.87,68.9,68509.0,68.4997,68.5295,68.3904,68.4202,68509.0
2023-10-09 11:50:00,68.89,68.98,68.87,68.97,59210.0,68.4103,68.4997,68.3904,68.4897,59210.0
2023-10-09 12:00:00,68.97,69.04,68.89,68.97,67659.0,68.4897,68.5592,68.4103,68.4897,67659.0
2023-10-09 12:10:00,68.97,68.99,68.88,68.95,52808.0,68.4897,68.5096,68.4004,68.4699,52808.0
2023-10-09 12:20:00,68.96,69.14,68.95,69.0,108333.0,68.4798,68.6585,68.4699,68.5195,108333.0
2023-10-09 12:30:00,68.99,69.04,68.9,68.95,54232.0,68.5096,68.5592,68.4202,68.4699,54232.0
2023-10-09 12:40:00,68.95,68.98,68.76,68.81,95530.0,68.4699,68.4997,68.2812,68.3308,95530.0
2023-10-09 12:50:00,68.82,68.86,68.71,68.79,63024.0,68.3408,68.3805,68.2315,68.311,63024.0
2023-10-09 13:00:00,68.8,68.92,68.77,68.85,62042.0,68.3209,68.4401,68.2911,68.3706,62042.0
2023-10-09 13:10:00,68.86,68.87,68.78,68.81,54190.0,68.3805,68.3904,68.3011,68.3308,54190.0
2023-10-09 13:20:00,68.81,69.05,68.77,69.02,66531.0,68.3308,68.5692,68.2911,68.5394,66531.0
2023-10-09 13:30:00,69.03,69.33,69.02,69.32,150440.0,68.5493,68.8472,68.5394,68.8373,150440.0
2023-10-09 13:40:00,69.34,69.49,69.33,69.42,81740.0,68.8572,69.0061,68.8472,68.9366,81740.0
2023-10-09 13:50:00,69.43,69.44,69.35,69.38,84519.0,68.9465,68.9565,68.8671,68.8969,84519.0
2023-10-09 14:00:00,69.41,69.5,69.28,69.45,85638.0,68.9267,69.016,68.7976,68.9664,85638.0
2023-10-09 14:10:00,69.45,69.46,69.37,69.39,45977.0,68.9664,68.9763,68.8869,68.9068,45977.0
2023-10-09 14:20:00,69.4,69.58,69.39,69.57,75983.0,68.9167,69.0955,68.9068,69.0856,75983.0
2023-10-09 14:30:00,69.57,69.6,69.39,69.5,79048.0,69.0856,69.1153,68.9068,69.016,79048.0
2023-10-09 14:40:00,69.51,69.59,69.42,69.43,73373.0,69.026,69.1054,68.9366,68.9465,73373.0
2023-10-09 14:50:00,69.42,69.55,69.41,69.44,59031.0,68.9366,69.0657,68.9267,68.9565,59031.0
2023-10-09 15:00:00,69.44,69.51,69.31,69.4,135252.0,68.9565,69.026,68.8274,68.9167,135252.0
2023-10-09 15:10:00,69.41,69.43,69.24,69.29,88292.0,68.9267,68.9465,68.7578,68.8075,88292.0
2023-10-09 15:20:00,69.29,69.44,69.26,69.37,104039.0,68.8075,68.9565,68.7777,68.8869,104039.0
2023-10-09 15:30:00,69.35,69.4,69.29,69.34,131738.0,68.8671,68.9167,68.8075,68.8572,131738.0
2023-10-09 15:40:00,69.34,69.39,69.28,69.38,151589.0,68.8572,68.9068,68.7976,68.8969,151589.0
2023-10-09 15:50:00,69.37,69.56,69.32,69.48,609644.0,68.8869,69.0756,68.8373,68.9962,609644.0
2023-10-10 09:30:00,69.5,69.82,68.89,69.19,311666.0,69.016,69.3338,68.4103,68.7082,311666.0
2023-10-10 09:40:00,69.2,69.65,69.18,69.56,196890.0,68.7181,69.165,68.6983,69.0756,196890.0
2023-10-10 09:50:00,69.57,69.84,69.56,69.74,150038.0,69.0856,69.3537,69.0756,69.2544,150038.0
2023-10-10 10:00:00,69.76,69.88,69.68,69.72,134955.0,69.2742,69.3934,69.1948,69.2345,134955.0
2023-10-10 10:10:00,69.71,70.01,69.69,70.0,122919.0,69.2246,69.5225,69.2047,69.5126,122919.0
2023-10-10 10:20:00,70.02,70.02,69.77,69.85,110059.0,69.5324,69.5324,69.2842,69.3636,110059.0
2023-10-10 10:30:00,69.86,70.0,69.79,69.92,175517.0,69.3735,69.5126,69.304,69.4331,175517.0
2023-10-10 10:40:00,69.92,70.11,69.69,69.73,284774.0,69.4331,69.6218,69.2047,69.2444,284774.0
2023-10-10 10:50:00,69.73,69.8,69.6,69.62,162569.0,69.2444,69.314,69.1153,69.1352,162569.0
2023-10-10 11:00:00,69.62,69.94,69.52,69.76,264338.0,69.1352,69.453,69.0359,69.2742,264338.0
2023-10-10 11:10:00,69.77,70.04,69.74,70.02,120118.0,69.2842,69.5523,69.2544,69.5324,120118.0
2023-10-10 11:20:00,70.02,70.02,69.85,69.87,108015.0,69.5324,69.5324,69.3636,69.3835,108015.0
2023-10-10 11:30:00,69.87,70.03,69.85,69.92,129559.0,69.3835,69.5423,69.3636,69.4331,129559.0
2023-10-10 11:40:00,69.9,70.05,69.9,70.03,159847.0,69.4133,69.5622,69.4133,69.5423,159847.0
2023-10-10 11:50:00,70.03,70.06,69.86,69.87,165205.0,69.5423,69.5721,69.3735,69.3835,165205.0
2023-10-10 12:00:00,69.87,69.87,69.64,69.7,193925.0,69.3835,69.3835,69.1551,69.2146,193925.0
2023-10-10 12:10:00,69.7,69.78,69.55,69.77,224094.0,69.2146,69.2941,69.0657,69.2842,224094.0
2023-10-10 12:20:00,69.77,69.88,69.67,69.78,168629.0,69.2842,69.3934,69.1849,69.2941,168629.0
2023-10-10 12:30:00,69.78,69.79,69.5,69.61,88387.0,69.2941,69.304,69.016,69.1253,88387.0
2023-10-10 12:40:00,69.61,69.65,69.55,69.62,54692.0,69.1253,69.165,69.0657,69.1352,54692.0
2023-10-10 12:50:00,69.62,69.78,69.59,69.78,67195.0,69.1352,69.2941,69.1054,69.2941,67195.0
2023-10-10 13:00:00,69.76,69.77,69.15,69.23,152383.0,69.2742,69.2842,68.6685,68.7479,152383.0
2023-10-10 13:10:00,69.23,69.3,69.03,69.14,140063.0,68.7479,68.8174,68.5493,68.6585,140063.0
2023-10-10 13:20:00,69.12,69.2,68.99,69.18,193218.0,68.6387,68.7181,68.5096,68.6983,193218.0
2023-10-10 13:30:00,69.18,69.27,69.13,69.17,104068.0,68.6983,68.7876,68.6486,68.6883,104068.0
2023-10-10 13:40:00,69.17,69.33,69.14,69.31,73851.0,68.6883,68.8472,68.6585,68.8274,73851.0
2023-10-10 13:50:00,69.31,69.31,69.05,69.16,114254.0,68.8274,68.8274,68.5692,68.6784,114254.0
2023-10-10 14:00:00,69.15,69.24,69.09,69.17,154620.0,68.6685,68.7578,68.6089,68.6883,154620.0
2023-10-10 14:10:00,69.17,69.24,69.07,69.24,99323.0,68.6883,68.7578,68.589,68.7578,99323.0
2023-10-10 14:20:00,69.25,69.3,69.1,69.21,91706.0,68.7678,68.8174,68.6188,68.7281,91706.0
2023-10-10 14:30:00,69.21,69.23,69.04,69.07,83978.0,68.7281,68.7479,68.5592,68.589,83978.0
2023-10-10 14:40:00,69.06,69.24,69.01,69.13,137100.0,68.5791,68.7578,68.5295,68.6486,137100.0
2023-10-10 14:50:00,69.13,69.15,68.91,69.02,113404.0,68.6486,68.6685,68.4301,68.5394,113404.0
2023-10-10 15:00:00,69.02,69.21,68.99,69.2,87617.0,68.5394,68.7281,68.5096,68.7181,87617.0
2023-10-10 15:10:00,69.2,69.2,68.99,69.03,156972.0,68.7181,68.7181,68.5096,68.5493,156972.0
2023-10-10 15:20:00,69.03,69.04,68.93,68.97,130567.0,68.5493,68.5592,68.45,68.4897,130567.0
2023-10-10 15:30:00,68.97,69.09,68.93,69.03,166557.0,68.4897,68.6089,68.45,68.5493,166557.0
2023-10-10 15:40:00,69.03,69.26,69.03,69.25,186340.0,68.5493,68.7777,68.5493,68.7678,186340.0
2023-10-10 15:50:00,69.26,69.29,69.03,69.07,575391.0,68.7777,68.8075,68.5493,68.589,575391.0
2023-10-11 09:30:00,69.78,70.19,69.63,69.67,485779.0,69.2941,69.7012,69.1451,69.1849,485779.0
2023-10-11 09:40:00,69.66,69.85,69.37,69.39,281927.0,69.1749,69.3636,68.8869,68.9068,281927.0
2023-10-11 09:50:00,69.37,69.49,69.15,69.26,273478.0,68.8869,69.0061,68.6685,68.7777,273478.0
2023-10-11 10:00:00,69.26,69.28,69.02,69.06,212441.0,68.7777,68.7976,68.5394,68.5791,212441.0
2023-10-11 10:10:00,69.07,69.18,68.93,69.14,226209.0,68.589,68.6983,68.45,68.6585,226209.0
2023-10-11 10:20:00,69.14,69.27,69.01,69.2,181945.0,68.6585,68.7876,68.5295,68.7181,181945.0
2023-10-11 10:30:00,69.21,69.34,69.07,69.32,150693.0,68.7281,68.8572,68.589,68.8373,150693.0
2023-10-11 10:40:00,69.33,69.4,69.21,69.37,153795.0,68.8472,68.9167,68.7281,68.8869,153795.0
2023-10-11 10:50:00,69.37,69.62,69.37,69.59,244614.0,68.8869,69.1352,68.8869,69.1054,244614.0
2023-10-11 11:00:00,69.59,69.8,69.57,69.77,176532.0,69.1054,69.314,69.0856,69.2842,176532.0
2023-10-11 11:10:00,69.76,69.8,69.25,69.3,184002.0,69.2742,69.314,68.7678,68.8174,184002.0
2023-10-11 11:20:00,69.29,69.49,69.27,69.37,90030.0,68.8075,69.0061,68.7876,68.8869,90030.0
2023-10-11 11:30:00,69.37,69.52,69.35,69.48,106428.0,68.8869,69.0359,68.8671,68.9962,106428.0
2023-10-11 11:40:00,69.49,69.56,69.36,69.55,86689.0,69.0061,69.0756,68.877,69.0657,86689.0
2023-10-11 11:50:00,69.55,69.66,69.42,69.43,110303.0,69.0657,69.1749,68.9366,68.9465,110303.0
2023-10-11 12:00:00,69.45,69.45,69.34,69.37,73763.0,68.9664,68.9664,68.8572,68.8869,73763.0
2023-10-11 12:10:00,69.38,69.39,69.23,69.27,74847.0,68.8969,68.9068,68.7479,68.7876,74847.0
2023-10-11 12:20:00,69.27,69.46,69.27,69.44,67232.0,68.7876,68.9763,68.7876,68.9565,67232.0
2023-10-11 12:30:00,69.46,69.51,69.35,69.47,58444.0,68.9763,69.026,68.8671,68.9862,58444.0
2023-10-11 12:40:00,69.47,69.5,69.4,69.49,91224.0,68.9862,69.016,68.9167,69.0061,91224.0
2023-10-11 12:50:00,69.49,69.57,69.39,69.57,67148.0,69.0061,69.0856,68.9068,69.0856,67148.0
2023-10-11 13:00:00,69.57,69.64,69.46,69.62,121810.0,69.0856,69.1551,68.9763,69.1352,121810.0
2023-10-11 13:10:00,69.62,69.71,69.46,69.48,105343.0,69.1352,69.2246,68.9763,68.9962,105343.0
2023-10-11 13:20:00,69.46,69.61,69.44,69.55,93193.0,68.9763,69.1253,68.9565,69.0657,93193.0
2023-10-11 13:30:00,69.54,69.54,69.28,69.28,78816.0,69.0558,69.0558,68.7976,68.7976,78816.0
2023-10-11 13:40:00,69.27,69.35,69.26,69.3,70929.0,68.7876,68.8671,68.7777,68.8174,70929.0
2023-10-11 13:50:00,69.31,69.46,69.31,69.43,84587.0,68.8274,68.9763,68.8274,68.9465,84587.0
2023-10-11 14:00:00,69.43,69.55,69.31,69.31,60916.0,68.9465,69.0657,68.8274,68.8274,60916.0
2023-10-11 14:10:00,69.3,69.45,69.3,69.41,65630.0,68.8174,68.9664,68.8174,68.9267,65630.0
2023-10-11 14:20:00,69.4,69.74,69.4,69.6,82327.0,68.9167,69.2544,68.9167,69.1153,82327.0
2023-10-11 14:30:00,69.6,69.72,69.57,69.64,75403.0,69.1153,69.2345,69.0856,69.1551,75403.0
2023-10-11 14:40:00,69.66,69.95,69.64,69.9,145201.0,69.1749,69.4629,69.1551,69.4133,145201.0
2023-10-11 14:50:00,69.9,70.0,69.86,69.95,120906.0,69.4133,69.5126,69.3735,69.4629,120906.0
2023-10-11 15:00:00,69.95,70.04,69.92,69.98,138245.0,69.4629,69.5523,69.4331,69.4927,138245.0
2023-10-11 15:10:00,69.99,70.01,69.88,69.93,104597.0,69.5026,69.5225,69.3934,69.443,104597.0
2023-10-11 15:20:00,69.94,70.07,69.89,70.01,152531.0,69.453,69.5821,69.4033,69.5225,152531.0
2023-10-11 15:30:00,70.0,70.09,69.94,70.06,185832.0,69.5126,69.6019,69.453,69.5721,185832.0
2023-10-11 15:40:00,70.06,70.11,69.95,69.98,321662.0,69.5721,69.6218,69.4629,69.4927,321662.0
2023-10-11 15:50:00,69.99,70.27,69.97,70.21,1202882.0,69.5026,69.7807,69.4828,69.7211,1202882.0
2023-10-12 09:30:00,70.42,70.55,70.1,70.36,406727.0,69.9296,70.0587,69.6119,69.8701,406727.0
2023-10-12 09:40:00,70.38,70.45,70.21,70.29,253372.0,69.8899,69.9594,69.7211,69.8005,253372.0
2023-10-12 09:50:00,70.3,70.44,70.29,70.37,319887.0,69.8105,69.9495,69.8005,69.88,319887.0
2023-10-12 10:00:00,70.39,70.54,70.3,70.38,372072.0,69.8998,70.0488,69.8105,69.8899,372072.0
2023-10-12 10:10:00,70.39,70.62,70.21,70.24,239157.0,69.8998,70.1282,69.7211,69.7509,239157.0
2023-10-12 10:20:00,70.23,70.39,70.08,70.19,201823.0,69.741,69.8998,69.592,69.7012,201823.0
2023-10-12 10:30:00,70.2,70.29,70.06,70.15,153211.0,69.7112,69.8005,69.5721,69.6615,153211.0
2023-10-12 10:40:00,70.16,70.35,70.08,70.33,129368.0,69.6714,69.8601,69.592,69.8403,129368.0
2023-10-12 10:50:00,70.33,70.4,70.22,70.34,173241.0,69.8403,69.9098,69.731,69.8502,173241.0
2023-10-12 11:00:00,70.34,70.54,70.23,70.53,153926.0,69.8502,70.0488,69.741,70.0389,153926.0
2023-10-12 11:10:00,70.53,70.72,70.52,70.66,193419.0,70.0389,70.2275,70.0289,70.168,193419.0
2023-10-12 11:20:00,70.67,70.68,70.38,70.39,119213.0,70.1779,70.1878,69.8899,69.8998,119213.0
2023-10-12 11:30:00,70.38,70.49,70.29,70.48,122315.0,69.8899,69.9991,69.8005,69.9892,122315.0
2023-10-12 11:40:00,70.48,70.6,70.38,70.5,137646.0,69.9892,70.1084,69.8899,70.0091,137646.0
2023-10-12 11:50:00,70.5,70.6,70.47,70.59,98715.0,70.0091,70.1084,69.9793,70.0984,98715.0
2023-10-12 12:00:00,70.59,70.65,70.34,70.38,101479.0,70.0984,70.158,69.8502,69.8899,101479.0
2023-10-12 12:10:00,70.38,70.43,70.26,70.37,77685.0,69.8899,69.9396,69.7707,69.88,77685.0
2023-10-12 12:20:00,70.38,70.52,70.36,70.43,76254.0,69.8899,70.0289,69.8701,69.9396,76254.0
2023-10-12 12:30:00,70.44,70.53,70.38,70.52,70866.0,69.9495,70.0389,69.8899,70.0289,70866.0
2023-10-12 12:40:00,70.53,70.64,70.5,70.53,87603.0,70.0389,70.1481,70.0091,70.0389,87603.0
2023-10-12 12:50:00,70.55,70.61,70.48,70.54,86758.0,70.0587,70.1183,69.9892,70.0488,86758.0
2023-10-12 13:00:00,70.53,70.55,70.11,70.2,153400.0,70.0389,70.0587,69.6218,69.7112,153400.0
2023-10-12 13:10:00,70.19,70.2,69.75,69.83,176599.0,69.7012,69.7112,69.2643,69.3437,176599.0
2023-10-12 13:20:00,69.84,69.98,69.82,69.95,132729.0,69.3537,69.4927,69.3338,69.4629,132729.0
2023-10-12 13:30:00,69.94,70.14,69.91,69.98,98694.0,69.453,69.6516,69.4232,69.4927,98694.0
2023-10-12 13:40:00,69.97,70.0,69.77,69.86,176846.0,69.4828,69.5126,69.2842,69.3735,176846.0
2023-10-12 13:50:00,69.88,69.88,69.67,69.73,106951.0,69.3934,69.3934,69.1849,69.2444,106951.0
2023-10-12 14:00:00,69.73,69.76,69.38,69.39,95396.0,69.2444,69.2742,68.8969,68.9068,95396.0
2023-10-12 14:10:00,69.39,69.49,69.29,69.42,191845.0,68.9068,69.0061,68.8075,68.9366,191845.0
2023-10-12 14:20:00,69.44,69.81,69.44,69.8,234513.0,68.9565,69.3239,68.9565,69.314,234513.0
2023-10-12 14:30:00,69.8,69.86,69.71,69.79,210956.0,69.314,69.3735,69.2246,69.304,210956.0
2023-10-12 14:40:00,69.78,70.0,69.7,69.96,102064.0,69.2941,69.5126,69.2146,69.4728,102064.0
2023-10-12 14:50:00,69.96,69.96,69.67,69.7,105517.0,69.4728,69.4728,69.1849,69.2146,105517.0
2023-10-12 15:00:00,69.7,69.92,69.67,69.89,89917.0,69.2146,69.4331,69.1849,69.4033,89917.0
2023-10-12 15:10:00,69.88,70.04,69.79,70.0,110988.0,69.3934,69.5523,69.304,69.5126,110988.0
2023-10-12 15:20:00,69.99,70.03,69.88,69.95,95142.0,69.5026,69.5423,69.3934,69.4629,95142.0
2023-10-12 15:30:00,69.95,70.03,69.92,69.97,159855.0,69.4629,69.5423,69.4331,69.4828,159855.0
2023-10-12 15:40:00,69.98,69.99,69.78,69.86,225154.0,69.4927,69.5026,69.2941,69.3735,225154.0
2023-10-12 15:50:00,69.86,70.0,69.72,69.74,776791.0,69.3735,69.5126,69.2345,69.2544,776791.0
2023-10-13 09:30:00,69.87,69.98,69.17,69.58,294832.0,69.3835,69.4927,68.6883,69.0955,294832.0
2023-10-13 09:40:00,69.6,69.82,69.47,69.77,160965.0,69.1153,69.3338,68.9862,69.2842,160965.0
2023-10-13 09:50:00,69.77,69.85,69.55,69.77,131466.0,69.2842,69.3636,69.0657,69.2842,131466.0
2023-10-13 10:00:00,69.76,69.82,69.28,69.31,110428.0,69.2742,69.3338,68.7976,68.8274,110428.0
2023-10-13 10:10:00,69.31,69.34,69.19,69.34,86991.0,68.8274,68.8572,68.7082,68.8572,86991.0
2023-10-13 10:20:00,69.35,69.8,69.23,69.53,238926.0,68.8671,69.314,68.7479,69.0458,238926.0
2023-10-13 10:30:00,69.53,69.81,69.48,69.63,180785.0,69.0458,69.3239,68.9962,69.1451,180785.0
2023-10-13 10:40:00,69.65,70.06,69.64,69.96,300695.0,69.165,69.5721,69.1551,69.4728,300695.0
2023-10-13 10:50:00,69.94,69.94,69.4,69.52,139501.0,69.453,69.453,68.9167,69.0359,139501.0
2023-10-13 11:00:00,69.51,69.71,69.43,69.7,120362.0,69.026,69.2246,68.9465,69.2146,120362.0
2023-10-13 11:10:00,69.71,69.86,69.65,69.75,164953.0,69.2246,69.3735,69.165,69.2643,164953.0
2023-10-13 11:20:00,69.75,69.77,69.39,69.46,194433.0,69.2643,69.2842,68.9068,68.9763,194433.0
2023-10-13 11:30:00,69.46,69.67,69.41,69.66,98490.0,68.9763,69.1849,68.9267,69.1749,98490.0
2023-10-13 11:40:00,69.67,69.75,69.58,69.6,114934.0,69.1849,69.2643,69.0955,69.1153,114934.0
2023-10-13 11:50:00,69.6,69.65,69.35,69.51,115157.0,69.1153,69.165,68.8671,69.026,115157.0
2023-10-13 12:00:00,69.5,69.67,69.47,69.66,132477.0,69.016,69.1849,68.9862,69.1749,132477.0
2023-10-13 12:10:00,69.66,69.8,69.5,69.76,89752.0,69.1749,69.314,69.016,69.2742,89752.0
2023-10-13 12:20:00,69.77,69.92,69.75,69.88,111719.0,69.2842,69.4331,69.2643,69.3934,111719.0
2023-10-13 12:30:00,69.89,69.98,69.7,69.75,119098.0,69.4033,69.4927,69.2146,69.2643,119098.0
2023-10-13 12:40:00,69.75,69.86,69.73,69.74,68884.0,69.2643,69.3735,69.2444,69.2544,68884.0
2023-10-13 12:50:00,69.73,69.9,69.63,69.85,249291.0,69.2444,69.4133,69.1451,69.3636,249291.0
2023-10-13 13:00:00,69.84,69.89,69.55,69.67,117878.0,69.3537,69.4033,69.0657,69.1849,117878.0
2023-10-13 13:10:00,69.69,69.74,69.53,69.6,109304.0,69.2047,69.2544,69.0458,69.1153,109304.0
2023-10-13 13:20:00,69.61,69.72,69.36,69.36,120130.0,69.1253,69.2345,68.877,68.877,120130.0
2023-10-13 13:30:00,69.35,69.5,69.28,69.42,248831.0,68.8671,69.016,68.7976,68.9366,248831.0
2023-10-13 13:40:00,69.42,69.73,69.42,69.54,160991.0,68.9366,69.2444,68.9366,69.0558,160991.0
2023-10-13 13:50:00,69.53,69.6,69.44,69.45,88320.0,69.0458,69.1153,68.9565,68.9664,88320.0
2023-10-13 14:00:00,69.45,69.63,69.41,69.53,119790.0,68.9664,69.1451,68.9267,69.0458,119790.0
2023-10-13 14:10:00,69.53,69.59,69.37,69.41,92347.0,69.0458,69.1054,68.8869,68.9267,92347.0
2023-10-13 14:20:00,69.41,69.45,69.28,69.45,95969.0,68.9267,68.9664,68.7976,68.9664,95969.0
2023-10-13 14:30:00,69.44,69.67,69.44,69.6,120890.0,68.9565,69.1849,68.9565,69.1153,120890.0
2023-10-13 14:40:00,69.59,69.68,69.44,69.46,108070.0,69.1054,69.1948,68.9565,68.9763,108070.0
2023-10-13 14:50:00,69.45,69.56,69.34,69.53,141220.0,68.9664,69.0756,68.8572,69.0458,141220.0
2023-10-13 15:00:00,69.52,69.6,69.22,69.36,145497.0,69.0359,69.1153,68.738,68.877,145497.0
2023-10-13 15:10:00,69.35,69.56,69.27,69.3,137333.0,68.8671,69.0756,68.7876,68.8174,137333.0
2023-10-13 15:20:00,69.28,69.33,69.16,69.3,152925.0,68.7976,68.8472,68.6784,68.8174,152925.0
2023-10-13 15:30:00,69.3,69.37,69.23,69.31,184312.0,68.8174,68.8869,68.7479,68.8274,184312.0
2023-10-13 15:40:00,69.31,69.35,69.15,69.3,247760.0,68.8274,68.8671,68.6685,68.8174,247760.0
2023-10-13 15:50:00,69.29,69.29,69.09,69.21,812526.0,68.8075,68.8075,68.6089,68.7281,812526.0
2023-10-16 09:30:00,68.98,69.09,68.14,68.81,784165.0,68.4997,68.6089,67.6655,68.3308,784165.0
2023-10-16 09:40:00,68.81,69.4,68.8,69.28,337126.0,68.3308,68.9167,68.3209,68.7976,337126.0
2023-10-16 09:50:00,69.3,69.64,69.29,69.48,249172.0,68.8174,69.1551,68.8075,68.9962,249172.0
2023-10-16 10:00:00,69.48,69.51,69.17,69.4,143067.0,68.9962,69.026,68.6883,68.9167,143067.0
2023-10-16 10:10:00,69.41,69.62,69.4,69.5,192057.0,68.9267,69.1352,68.9167,69.016,192057.0
2023-10-16 10:20:00,69.49,69.84,69.48,69.84,231961.0,69.0061,69.3537,68.9962,69.3537,231961.0
2023-10-16 10:30:00,69.84,69.93,69.6,69.8,270588.0,69.3537,69.443,69.1153,69.314,270588.0
2023-10-16 10:40:00,69.8,69.83,69.66,69.69,106941.0,69.314,69.3437,69.1749,69.2047,106941.0
2023-10-16 10:50:00,69.69,69.94,69.65,69.92,98759.0,69.2047,69.453,69.165,69.4331,98759.0
2023-10-16 11:00:00,69.94,70.03,69.83,69.98,191461.0,69.453,69.5423,69.3437,69.4927,191461.0
2023-10-16 11:10:00,69.98,69.99,69.66,69.66,106342.0,69.4927,69.5026,69.1749,69.1749,106342.0
2023-10-16 11:20:00,69.65,69.86,69.62,69.72,131301.0,69.165,69.3735,69.1352,69.2345,131301.0
2023-10-16 11:30:00,69.73,69.78,69.59,69.6,58976.0,69.2444,69.2941,69.1054,69.1153,58976.0
2023-10-16 11:40:00,69.59,69.67,69.52,69.66,62701.0,69.1054,69.1849,69.0359,69.1749,62701.0
2023-10-16 11:50:00,69.66,69.67,69.47,69.48,61578.0,69.1749,69.1849,68.9862,68.9962,61578.0
2023-10-16 12:00:00,69.47,69.58,69.38,69.56,93075.0,68.9862,69.0955,68.8969,69.0756,93075.0
2023-10-16 12:10:00,69.57,69.66,69.48,69.65,60914.0,69.0856,69.1749,68.9962,69.165,60914.0
2023-10-16 12:20:00,69.64,69.7,69.59,69.66,44376.0,69.1551,69.2146,69.1054,69.1749,44376.0
2023-10-16 12:30:00,69.65,69.74,69.6,69.68,58726.0,69.165,69.2544,69.1153,69.1948,58726.0
2023-10-16 12:40:00,69.68,69.77,69.66,69.69,50035.0,69.1948,69.2842,69.1749,69.2047,50035.0
2023-10-16 12:50:00,69.7,69.8,69.62,69.78,80101.0,69.2146,69.314,69.1352,69.2941,80101.0
2023-10-16 13:00:00,69.78,69.94,69.78,69.94,52194.0,69.2941,69.453,69.2941,69.453,52194.0
2023-10-16 13:10:00,69.94,70.0,69.78,69.79,64903.0,69.453,69.5126,69.2941,69.304,64903.0
2023-10-16 13:20:00,69.77,69.77,69.37,69.61,109332.0,69.2842,69.2842,68.8869,69.1253,109332.0
2023-10-16 13:30:00,69.6,69.72,69.54,69.61,57965.0,69.1153,69.2345,69.0558,69.1253,57965.0
2023-10-16 13:40:00,69.61,69.65,69.52,69.55,241769.0,69.1253,69.165,69.0359,69.0657,241769.0
2023-10-16 13:50:00,69.55,69.56,69.47,69.47,100184.0,69.0657,69.0756,68.9862,68.9862,100184.0
2023-10-16 14:00:00,69.48,69.5,69.39,69.48,107339.0,68.9962,69.016,68.9068,68.9962,107339.0
2023-10-16 14:10:00,69.48,69.51,69.37,69.39,113622.0,68.9962,69.026,68.8869,68.9068,113622.0
2023-10-16 14:20:00,69.41,69.45,69.27,69.27,94591.0,68.9267,68.9664,68.7876,68.7876,94591.0
2023-10-16 14:30:00,69.28,69.3,69.11,69.19,130476.0,68.7976,68.8174,68.6288,68.7082,130476.0
2023-10-16 14:40:00,69.18,69.31,69.16,69.25,76337.0,68.6983,68.8274,68.6784,68.7678,76337.0
2023-10-16 14:50:00,69.25,69.32,69.22,69.29,174916.0,68.7678,68.8373,68.738,68.8075,174916.0
2023-10-16 15:00:00,69.29,69.33,69.2,69.25,217806.0,68.8075,68.8472,68.7181,68.7678,217806.0
2023-10-16 15:10:00,69.25,69.38,69.22,69.34,130332.0,68.7678,68.8969,68.738,68.8572,130332.0
2023-10-16 15:20:00,69.34,69.37,69.26,69.35,217209.0,68.8572,68.8869,68.7777,68.8671,217209.0
2023-10-16 15:30:00,69.35,69.36,69.25,69.28,209637.0,68.8671,68.877,68.7678,68.7976,209637.0
2023-10-16 15:40:00,69.28,69.32,69.18,69.19,237736.0,68.7976,68.8373,68.6983,68.7082,237736.0
2023-10-16 15:50:00,69.18,69.29,69.01,69.09,1005577.0,68.6983,68.8075,68.5295,68.6089,1005577.0
2023-10-17 09:30:00,68.07,68.3,67.62,68.09,884860.0,67.596,67.8244,67.1491,67.6159,884860.0
2023-10-17 09:40:00,68.08,68.47,67.87,67.95,451325.0,67.6059,67.9932,67.3974,67.4768,451325.0
2023-10-17 09:50:00,67.94,68.26,67.75,68.03,251694.0,67.4669,67.7847,67.2782,67.5563,251694.0
2023-10-17 10:00:00,68.04,68.52,67.95,68.48,354423.0,67.5662,68.0429,67.4768,68.0031,354423.0
2023-10-17 10:10:00,68.48,68.77,68.47,68.59,301847.0,68.0031,68.2911,67.9932,68.1124,301847.0
2023-10-17 10:20:00,68.6,68.92,68.56,68.75,273076.0,68.1223,68.4401,68.0826,68.2713,273076.0
2023-10-17 10:30:00,68.76,69.04,68.57,68.68,241083.0,68.2812,68.5592,68.0925,68.2017,241083.0
2023-10-17 10:40:00,68.69,68.8,68.61,68.8,143667.0,68.2117,68.3209,68.1322,68.3209,143667.0
2023-10-17 10:50:00,68.8,68.8,68.4,68.74,672514.0,68.3209,68.3209,67.9237,68.2613,672514.0
2023-10-17 11:00:00,68.75,68.96,68.63,68.87,300792.0,68.2713,68.4798,68.1521,68.3904,300792.0
2023-10-17 11:10:00,68.88,69.16,68.87,69.15,316768.0,68.4004,68.6784,68.3904,68.6685,316768.0
2023-10-17 11:20:00,69.14,69.28,69.09,69.15,363925.0,68.6585,68.7976,68.6089,68.6685,363925.0
2023-10-17 11:30:00,69.16,69.35,69.1,69.24,353738.0,68.6784,68.8671,68.6188,68.7578,353738.0
2023-10-17 11:40:00,69.23,69.35,69.18,69.33,252331.0,68.7479,68.8671,68.6983,68.8472,252331.0
2023-10-17 11:50:00,69.33,69.57,69.24,69.56,159477.0,68.8472,69.0856,68.7578,69.0756,159477.0
2023-10-17 12:00:00,69.56,69.62,69.33,69.37,182315.0,69.0756,69.1352,68.8472,68.8869,182315.0
2023-10-17 12:10:00,69.39,69.43,69.27,69.37,110460.0,68.9068,68.9465,68.7876,68.8869,110460.0
2023-10-17 12:20:00,69.36,69.6,69.34,69.59,133160.0,68.877,69.1153,68.8572,69.1054,133160.0
2023-10-17 12:30:00,69.59,69.63,69.46,69.47,87894.0,69.1054,69.1451,68.9763,68.9862,87894.0
2023-10-17 12:40:00,69.47,69.47,69.16,69.32,95541.0,68.9862,68.9862,68.6784,68.8373,95541.0
2023-10-17 12:50:00,69.33,69.44,69.31,69.41,65087.0,68.8472,68.9565,68.8274,68.9267,65087.0
2023-10-17 13:00:00,69.39,69.48,69.31,69.39,63693.0,68.9068,68.9962,68.8274,68.9068,63693.0
2023-10-17 13:10:00,69.4,69.49,69.38,69.47,44787.0,68.9167,69.0061,68.8969,68.9862,44787.0
2023-10-17 13:20:00,69.47,69.47,69.31,69.34,106732.0,68.9862,68.9862,68.8274,68.8572,106732.0
2023-10-17 13:30:00,69.33,69.35,69.13,69.31,137118.0,68.8472,68.8671,68.6486,68.8274,137118.0
2023-10-17 13:40:00,69.31,69.33,69.17,69.26,110037.0,68.8274,68.8472,68.6883,68.7777,110037.0
2023-10-17 13:50:00,69.26,69.27,68.94,68.97,111832.0,68.7777,68.7876,68.4599,68.4897,111832.0
2023-10-17 14:00:00,68.97,69.04,68.91,69.03,119428.0,68.4897,68.5592,68.4301,68.5493,119428.0
2023-10-17 14:10:00,69.03,69.12,68.97,69.03,102722.0,68.5493,68.6387,68.4897,68.5493,102722.0
2023-10-17 14:20:00,69.04,69.17,69.03,69.13,128143.0,68.5592,68.6883,68.5493,68.6486,128143.0
2023-10-17 14:30:00,69.13,69.19,69.06,69.17,76325.0,68.6486,68.7082,68.5791,68.6883,76325.0
2023-10-17 14:40:00,69.17,69.22,69.06,69.14,68477.0,68.6883,68.738,68.5791,68.6585,68477.0
2023-10-17 14:50:00,69.14,69.14,68.85,68.9,86985.0,68.6585,68.6585,68.3706,68.4202,86985.0
2023-10-17 15:00:00,68.89,68.96,68.81,68.88,90541.0,68.4103,68.4798,68.3308,68.4004,90541.0
2023-10-17 15:10:00,68.89,68.94,68.82,68.91,88072.0,68.4103,68.4599,68.3408,68.4301,88072.0
2023-10-17 15:20:00,68.91,68.95,68.81,68.88,104952.0,68.4301,68.4699,68.3308,68.4004,104952.0
2023-10-17 15:30:00,68.89,68.93,68.83,68.87,115559.0,68.4103,68.45,68.3507,68.3904,115559.0
2023-10-17 15:40:00,68.88,68.92,68.82,68.9,177956.0,68.4004,68.4401,68.3408,68.4202,177956.0
2023-10-17 15:50:00,68.89,69.03,68.85,69.02,815752.0,68.4103,68.5493,68.3706,68.5394,815752.0
2023-10-18 09:30:00,68.01,68.78,67.97,68.77,435939.0,67.5364,68.3011,67.4967,68.2911,435939.0
2023-10-18 09:40:00,68.76,69.18,68.65,68.72,437636.0,68.2812,68.6983,68.172,68.2415,437636.0
2023-10-18 09:50:00,68.71,68.89,68.51,68.82,261092.0,68.2315,68.4103,68.0329,68.3408,261092.0
2023-10-18 10:00:00,68.81,68.93,68.62,68.79,282323.0,68.3308,68.45,68.1422,68.311,282323.0
2023-10-18 10:10:00,68.79,69.08,68.71,69.05,201221.0,68.311,68.599,68.2315,68.5692,201221.0
2023-10-18 10:20:00,69.05,69.21,68.89,68.9,184494.0,68.5692,68.7281,68.4103,68.4202,184494.0
2023-10-18 10:30:00,68.87,68.97,68.75,68.9,147856.0,68.3904,68.4897,68.2713,68.4202,147856.0
2023-10-18 10:40:00,68.89,69.22,68.85,69.16,172129.0,68.4103,68.738,68.3706,68.6784,172129.0
2023-10-18 10:50:00,69.15,69.18,68.97,68.98,180883.0,68.6685,68.6983,68.4897,68.4997,180883.0
2023-10-18 11:00:00,68.98,69.26,68.97,69.05,150918.0,68.4997,68.7777,68.4897,68.5692,150918.0
2023-10-18 11:10:00,69.06,69.47,69.05,69.43,205460.0,68.5791,68.9862,68.5692,68.9465,205460.0
2023-10-18 11:20:00,69.43,69.55,69.28,69.3,155267.0,68.9465,69.0657,68.7976,68.8174,155267.0
2023-10-18 11:30:00,69.31,69.43,69.25,69.38,131578.0,68.8274,68.9465,68.7678,68.8969,131578.0
2023-10-18 11:40:00,69.38,69.44,69.17,69.25,132394.0,68.8969,68.9565,68.6883,68.7678,132394.0
2023-10-18 11:50:00,69.24,69.39,69.21,69.24,112117.0,68.7578,68.9068,68.7281,68.7578,112117.0
2023-10-18 12:00:00,69.23,69.47,69.14,69.36,180127.0,68.7479,68.9862,68.6585,68.877,180127.0
2023-10-18 12:10:00,69.36,69.45,69.21,69.22,94445.0,68.877,68.9664,68.7281,68.738,94445.0
2023-10-18 12:20:00,69.22,69.24,69.1,69.18,105105.0,68.738,68.7578,68.6188,68.6983,105105.0
2023-10-18 12:30:00,69.17,69.21,69.05,69.06,100096.0,68.6883,68.7281,68.5692,68.5791,100096.0
2023-10-18 12:40:00,69.06,69.13,68.99,69.0,91370.0,68.5791,68.6486,68.5096,68.5195,91370.0
2023-10-18 12:50:00,69.0,69.01,68.92,68.98,102147.0,68.5195,68.5295,68.4401,68.4997,102147.0
2023-10-18 13:00:00,68.99,69.32,68.9,69.29,167017.0,68.5096,68.8373,68.4202,68.8075,167017.0
2023-10-18 13:10:00,69.29,69.51,69.22,69.38,132829.0,68.8075,69.026,68.738,68.8969,132829.0
2023-10-18 13:20:00,69.37,69.49,69.36,69.41,94417.0,68.8869,69.0061,68.877,68.9267,94417.0
2023-10-18 13:30:00,69.4,69.4,68.88,68.89,120213.0,68.9167,68.9167,68.4004,68.4103,120213.0
2023-10-18 13:40:00,68.91,69.08,68.89,69.06,98791.0,68.4301,68.599,68.4103,68.5791,98791.0
2023-10-18 13:50:00,69.07,69.31,69.03,69.25,115968.0,68.589,68.8274,68.5493,68.7678,115968.0
2023-10-18 14:00:00,69.25,69.43,69.17,69.31,108742.0,68.7678,68.9465,68.6883,68.8274,108742.0
2023-10-18 14:10:00,69.31,69.31,69.13,69.16,107205.0,68.8274,68.8274,68.6486,68.6784,107205.0
2023-10-18 14:20:00,69.16,69.27,69.14,69.23,90318.0,68.6784,68.7876,68.6585,68.7479,90318.0
2023-10-18 14:30:00,69.23,69.37,69.19,69.26,116817.0,68.7479,68.8869,68.7082,68.7777,116817.0
2023-10-18 14:40:00,69.25,69.29,69.14,69.18,95697.0,68.7678,68.8075,68.6585,68.6983,95697.0
2023-10-18 14:50:00,69.19,69.21,69.07,69.16,92385.0,68.7082,68.7281,68.589,68.6784,92385.0
2023-10-18 15:00:00,69.15,69.15,68.78,68.91,188583.0,68.6685,68.6685,68.3011,68.4301,188583.0
2023-10-18 15:10:00,68.91,68.96,68.84,68.91,198753.0,68.4301,68.4798,68.3606,68.4301,198753.0
2023-10-18 15:20:00,68.91,69.05,68.89,68.95,256305.0,68.4301,68.5692,68.4103,68.4699,256305.0
2023-10-18 15:30:00,68.96,69.12,68.94,69.05,410087.0,68.4798,68.6387,68.4599,68.5692,410087.0
2023-10-18 15:40:00,69.06,69.07,68.84,68.94,343198.0,68.5791,68.589,68.3606,68.4599,343198.0
2023-10-18 15:50:00,68.94,69.25,68.89,69.14,1199577.0,68.4599,68.7678,68.4103,68.6585,1199577.0
2023-10-19 09:30:00,69.76,69.78,68.41,68.48,576294.0,69.2742,69.2941,67.9336,68.0031,576294.0
2023-10-19 09:40:00,68.47,68.55,67.31,67.33,733903.0,67.9932,68.0727,66.8413,66.8611,733903.0
2023-10-19 09:50:00,67.33,67.78,67.25,67.36,739378.0,66.8611,67.308,66.7817,66.8909,739378.0
2023-10-19 10:00:00,67.37,68.27,67.18,68.18,680061.0,66.9009,67.7946,66.7122,67.7052,680061.0
2023-10-19 10:10:00,68.2,68.69,68.13,68.15,419676.0,67.7251,68.2117,67.6556,67.6754,419676.0
2023-10-19 10:20:00,68.13,68.26,67.78,67.78,295854.0,67.6556,67.7847,67.308,67.308,295854.0
2023-10-19 10:30:00,67.78,68.12,67.71,67.9,303354.0,67.308,67.6456,67.2385,67.4272,303354.0
2023-10-19 10:40:00,67.9,68.01,67.74,67.89,133092.0,67.4272,67.5364,67.2683,67.4173,133092.0
2023-10-19 10:50:00,67.88,68.04,67.74,67.74,137944.0,67.4073,67.5662,67.2683,67.2683,137944.0
2023-10-19 11:00:00,67.75,67.99,67.73,67.84,153170.0,67.2782,67.5166,67.2584,67.3676,153170.0
2023-10-19 11:10:00,67.85,67.96,67.6,67.74,174334.0,67.3775,67.4868,67.1293,67.2683,174334.0
2023-10-19 11:20:00,67.74,67.86,67.6,67.84,144311.0,67.2683,67.3875,67.1293,67.3676,144311.0
2023-10-19 11:30:00,67.84,68.13,67.81,68.02,181328.0,67.3676,67.6556,67.3378,67.5463,181328.0
2023-10-19 11:40:00,68.02,68.14,67.94,68.09,137464.0,67.5463,67.6655,67.4669,67.6159,137464.0
2023-10-19 11:50:00,68.09,68.37,68.0,68.35,267517.0,67.6159,67.8939,67.5265,67.874,267517.0
2023-10-19 12:00:00,68.35,68.78,68.16,68.17,398352.0,67.874,68.3011,67.6854,67.6953,398352.0
2023-10-19 12:10:00,68.17,68.33,67.91,68.3,171221.0,67.6953,67.8542,67.4371,67.8244,171221.0
2023-10-19 12:20:00,68.28,68.53,67.99,68.06,146775.0,67.8045,68.0528,67.5166,67.5861,146775.0
2023-10-19 12:30:00,68.05,68.09,67.58,67.82,236719.0,67.5761,67.6159,67.1094,67.3477,236719.0
2023-10-19 12:40:00,67.84,68.3,67.71,68.3,202639.0,67.3676,67.8244,67.2385,67.8244,202639.0
2023-10-19 12:50:00,68.31,68.38,68.1,68.3,176415.0,67.8343,67.9038,67.6258,67.8244,176415.0
2023-10-19 13:00:00,68.34,68.53,68.32,68.42,172650.0,67.8641,68.0528,67.8443,67.9436,172650.0
2023-10-19 13:10:00,68.4,68.54,68.3,68.45,121094.0,67.9237,68.0627,67.8244,67.9734,121094.0
2023-10-19 13:20:00,68.46,68.53,68.33,68.4,91929.0,67.9833,68.0528,67.8542,67.9237,91929.0
2023-10-19 13:30:00,68.4,68.58,67.93,67.98,144341.0,67.9237,68.1024,67.457,67.5066,144341.0
2023-10-19 13:40:00,67.98,68.01,67.89,67.95,108748.0,67.5066,67.5364,67.4173,67.4768,108748.0
2023-10-19 13:50:00,67.95,68.25,67.95,68.05,94005.0,67.4768,67.7747,67.4768,67.5761,94005.0
2023-10-19 14:00:00,68.03,68.14,67.9,67.99,72877.0,67.5563,67.6655,67.4272,67.5166,72877.0
2023-10-19 14:10:00,68.02,68.1,67.94,67.98,83360.0,67.5463,67.6258,67.4669,67.5066,83360.0
2023-10-19 14:20:00,68.0,68.07,67.84,67.97,106146.0,67.5265,67.596,67.3676,67.4967,106146.0
2023-10-19 14:30:00,67.98,67.98,67.6,67.68,176819.0,67.5066,67.5066,67.1293,67.2087,176819.0
2023-10-19 14:40:00,67.67,67.68,67.49,67.57,205920.0,67.1988,67.2087,67.02,67.0995,205920.0
2023-10-19 14:50:00,67.58,67.64,67.42,67.46,151979.0,67.1094,67.169,66.9505,66.9902,151979.0
2023-10-19 15:00:00,67.46,67.67,67.45,67.52,125123.0,66.9902,67.1988,66.9803,67.0498,125123.0
2023-10-19 15:10:00,67.51,67.54,67.31,67.44,112751.0,67.0399,67.0697,66.8413,66.9704,112751.0
2023-10-19 15:20:00,67.44,67.46,67.29,67.43,142840.0,66.9704,66.9902,66.8214,66.9605,142840.0
2023-10-19 15:30:00,67.42,67.57,67.42,67.45,207662.0,66.9505,67.0995,66.9505,66.9803,207662.0
2023-10-19 15:40:00,67.44,67.69,67.26,67.69,384023.0,66.9704,67.2186,66.7916,67.2186,384023.0
2023-10-19 15:50:00,67.68,67.84,67.47,67.47,1001082.0,67.2087,67.3676,67.0002,67.0002,1001082.0
2023-10-20 09:30:00,67.56,68.39,67.44,67.93,636296.0,67.0895,67.9138,66.9704,67.457,636296.0
2023-10-20 09:40:00,67.94,68.14,67.65,67.98,271113.0,67.4669,67.6655,67.1789,67.5066,271113.0
2023-10-20 09:50:00,67.98,68.37,67.65,68.15,216133.0,67.5066,67.8939,67.1789,67.6754,216133.0
2023-10-20 10:00:00,68.15,68.44,68.12,68.43,260591.0,67.6754,67.9634,67.6456,67.9535,260591.0
2023-10-20 10:10:00,68.42,68.52,67.85,67.95,255296.0,67.9436,68.0429,67.3775,67.4768,255296.0
2023-10-20 10:20:00,67.95,68.1,67.89,68.02,143001.0,67.4768,67.6258,67.4173,67.5463,143001.0
2023-10-20 10:30:00,68.02,68.16,67.78,67.92,243550.0,67.5463,67.6854,67.308,67.447,243550.0
2023-10-20 10:40:00,67.91,67.96,67.75,67.93,269628.0,67.4371,67.4868,67.2782,67.457,269628.0
2023-10-20 10:50:00,67.93,67.94,67.59,67.62,197194.0,67.457,67.4669,67.1193,67.1491,197194.0
2023-10-20 11:00:00,67.62,67.95,67.61,67.83,232059.0,67.1491,67.4768,67.1392,67.3577,232059.0
2023-10-20 11:10:00,67.83,67.84,67.38,67.4,165788.0,67.3577,67.3676,66.9108,66.9307,165788.0
2023-10-20 11:20:00,67.41,67.46,67.25,67.4,101061.0,66.9406,66.9902,66.7817,66.9307,101061.0
2023-10-20 11:30:00,67.39,67.72,67.38,67.69,108292.0,66.9207,67.2484,66.9108,67.2186,108292.0
2023-10-20 11:40:00,67.68,67.74,67.51,67.73,120250.0,67.2087,67.2683,67.0399,67.2584,120250.0
2023-10-20 11:50:00,67.73,67.75,67.51,67.55,274277.0,67.2584,67.2782,67.0399,67.0796,274277.0
2023-10-20 12:00:00,67.56,67.59,67.4,67.48,141884.0,67.0895,67.1193,66.9307,67.0101,141884.0
2023-10-20 12:10:00,67.47,67.54,67.39,67.51,130852.0,67.0002,67.0697,66.9207,67.0399,130852.0
2023-10-20 12:20:00,67.51,67.56,67.28,67.29,91017.0,67.0399,67.0895,66.8115,66.8214,91017.0
2023-10-20 12:30:00,67.3,67.53,67.24,67.39,63298.0,66.8314,67.0598,66.7718,66.9207,63298.0
2023-10-20 12:40:00,67.38,67.53,67.24,67.52,86868.0,66.9108,67.0598,66.7718,67.0498,86868.0
2023-10-20 12:50:00,67.51,67.73,67.47,67.68,126969.0,67.0399,67.2584,67.0002,67.2087,126969.0
2023-10-20 13:00:00,67.69,67.75,67.53,67.56,89245.0,67.2186,67.2782,67.0598,67.0895,89245.0
2023-10-20 13:10:00,67.56,68.08,67.53,68.05,248856.0,67.0895,67.6059,67.0598,67.5761,248856.0
2023-10-20 13:20:00,68.05,68.09,67.82,67.88,112284.0,67.5761,67.6159,67.3477,67.4073,112284.0
2023-10-20 13:30:00,67.88,67.99,67.82,67.84,75385.0,67.4073,67.5166,67.3477,67.3676,75385.0
2023-10-20 13:40:00,67.83,67.98,67.68,67.72,109222.0,67.3577,67.5066,67.2087,67.2484,109222.0
2023-10-20 13:50:00,67.73,67.89,67.71,67.89,75337.0,67.2584,67.4173,67.2385,67.4173,75337.0
2023-10-20 14:00:00,67.9,67.91,67.71,67.77,81436.0,67.4272,67.4371,67.2385,67.2981,81436.0
2023-10-20 14:10:00,67.76,67.76,67.44,67.54,120853.0,67.2882,67.2882,66.9704,67.0697,120853.0
2023-10-20 14:20:00,67.55,67.64,67.48,67.55,225557.0,67.0796,67.169,67.0101,67.0796,225557.0
2023-10-20 14:30:00,67.56,67.67,67.43,67.47,138067.0,67.0895,67.1988,66.9605,67.0002,138067.0
2023-10-20 14:40:00,67.47,67.57,67.42,67.52,95519.0,67.0002,67.0995,66.9505,67.0498,95519.0
2023-10-20 14:50:00,67.51,67.6,67.46,67.51,94317.0,67.0399,67.1293,66.9902,67.0399,94317.0
2023-10-20 15:00:00,67.52,67.61,67.42,67.43,108031.0,67.0498,67.1392,66.9505,66.9605,108031.0
2023-10-20 15:10:00,67.42,67.62,67.39,67.61,107625.0,66.9505,67.1491,66.9207,67.1392,107625.0
2023-10-20 15:20:00,67.6,67.6,67.37,67.48,127103.0,67.1293,67.1293,66.9009,67.0101,127103.0
2023-10-20 15:30:00,67.48,67.57,67.45,67.47,176331.0,67.0101,67.0995,66.9803,67.0002,176331.0
2023-10-20 15:40:00,67.47,67.47,67.21,67.36,213031.0,67.0002,67.0002,66.742,66.8909,213031.0
2023-10-20 15:50:00,67.34,67.35,67.13,67.21,739144.0,66.8711,66.881,66.6625,66.742,739144.0
2023-10-23 09:30:00,66.89,67.12,66.41,66.42,422832.0,66.4242,66.6526,65.9476,65.9575,422832.0
2023-10-23 09:40:00,66.4,67.05,66.23,66.98,330707.0,65.9376,66.5831,65.7688,66.5136,330707.0
2023-10-23 09:50:00,67.0,67.02,66.48,66.75,225118.0,66.5334,66.5533,66.0171,66.2852,225118.0
2023-10-23 10:00:00,66.76,66.78,66.47,66.56,161247.0,66.2951,66.315,66.0071,66.0965,161247.0
2023-10-23 10:10:00,66.58,66.93,66.58,66.93,160328.0,66.1164,66.4639,66.1164,66.4639,160328.0
2023-10-23 10:20:00,66.94,66.96,66.67,66.83,166838.0,66.4739,66.4937,66.2057,66.3646,166838.0
2023-10-23 10:30:00,66.83,67.0,66.67,66.98,141963.0,66.3646,66.5334,66.2057,66.5136,141963.0
2023-10-23 10:40:00,66.98,67.17,66.91,67.06,208733.0,66.5136,66.7023,66.4441,66.593,208733.0
2023-10-23 10:50:00,67.06,67.25,67.06,67.24,188482.0,66.593,66.7817,66.593,66.7718,188482.0
2023-10-23 11:00:00,67.24,67.31,67.14,67.22,151446.0,66.7718,66.8413,66.6725,66.7519,151446.0
2023-10-23 11:10:00,67.23,67.42,67.22,67.34,104498.0,66.7618,66.9505,66.7519,66.8711,104498.0
2023-10-23 11:20:00,67.34,67.43,67.3,67.33,115066.0,66.8711,66.9605,66.8314,66.8611,115066.0
2023-10-23 11:30:00,67.32,67.34,67.08,67.21,98835.0,66.8512,66.8711,66.6129,66.742,98835.0
2023-10-23 11:40:00,67.21,67.33,67.14,67.25,92758.0,66.742,66.8611,66.6725,66.7817,92758.0
2023-10-23 11:50:00,67.24,67.48,67.22,67.39,212827.0,66.7718,67.0101,66.7519,66.9207,212827.0
2023-10-23 12:00:00,67.39,67.42,67.23,67.42,82296.0,66.9207,66.9505,66.7618,66.9505,82296.0
2023-10-23 12:10:00,67.42,67.62,67.39,67.58,130751.0,66.9505,67.1491,66.9207,67.1094,130751.0
2023-10-23 12:20:00,67.57,67.8,67.47,67.78,130256.0,67.0995,67.3279,67.0002,67.308,130256.0
2023-10-23 12:30:00,67.78,67.87,67.61,67.76,116621.0,67.308,67.3974,67.1392,67.2882,116621.0
2023-10-23 12:40:00,67.76,67.78,67.63,67.64,51059.0,67.2882,67.308,67.1591,67.169,51059.0
2023-10-23 12:50:00,67.64,68.16,67.63,68.16,121032.0,67.169,67.6854,67.1591,67.6854,121032.0
2023-10-23 13:00:00,68.16,68.16,67.91,67.94,146648.0,67.6854,67.6854,67.4371,67.4669,146648.0
2023-10-23 13:10:00,67.94,67.94,67.66,67.67,85234.0,67.4669,67.4669,67.1889,67.1988,85234.0
2023-10-23 13:20:00,67.64,67.78,67.64,67.72,55511.0,67.169,67.308,67.169,67.2484,55511.0
2023-10-23 13:30:00,67.71,67.82,67.65,67.78,40916.0,67.2385,67.3477,67.1789,67.308,40916.0
2023-10-23 13:40:00,67.78,67.86,67.69,67.82,42338.0,67.308,67.3875,67.2186,67.3477,42338.0
2023-10-23 13:50:00,67.84,67.85,67.6,67.63,46023.0,67.3676,67.3775,67.1293,67.1591,46023.0
2023-10-23 14:00:00,67.62,67.73,67.54,67.69,74702.0,67.1491,67.2584,67.0697,67.2186,74702.0
2023-10-23 14:10:00,67.69,67.69,67.38,67.4,72071.0,67.2186,67.2186,66.9108,66.9307,72071.0
2023-10-23 14:20:00,67.39,67.47,67.33,67.4,69443.0,66.9207,67.0002,66.8611,66.9307,69443.0
2023-10-23 14:30:00,67.41,67.45,67.26,67.34,80111.0,66.9406,66.9803,66.7916,66.8711,80111.0
2023-10-23 14:40:00,67.35,67.41,67.11,67.22,117022.0,66.881,66.9406,66.6427,66.7519,117022.0
2023-10-23 14:50:00,67.2,67.23,66.88,67.09,152955.0,66.7321,66.7618,66.4143,66.6228,152955.0
2023-10-23 15:00:00,67.1,67.24,67.02,67.09,109028.0,66.6328,66.7718,66.5533,66.6228,109028.0
2023-10-23 15:10:00,67.09,67.21,66.9,67.15,148259.0,66.6228,66.742,66.4341,66.6824,148259.0
2023-10-23 15:20:00,67.14,67.15,66.93,66.98,114434.0,66.6725,66.6824,66.4639,66.5136,114434.0
2023-10-23 15:30:00,66.97,66.97,66.78,66.84,187501.0,66.5037,66.5037,66.315,66.3746,187501.0
2023-10-23 15:40:00,66.83,66.95,66.8,66.95,338052.0,66.3646,66.4838,66.3348,66.4838,338052.0
2023-10-23 15:50:00,66.94,66.97,66.84,66.84,583715.0,66.4739,66.5037,66.3746,66.3746,583715.0
2023-10-24 09:30:00,67.26,67.89,67.26,67.86,340158.0,66.7916,67.4173,66.7916,67.3875,340158.0
2023-10-24 09:40:00,67.86,67.97,67.59,67.7,217126.0,67.3875,67.4967,67.1193,67.2286,217126.0
2023-10-24 09:50:00,67.7,67.72,67.36,67.54,290381.0,67.2286,67.2484,66.8909,67.0697,290381.0
2023-10-24 10:00:00,67.53,67.57,67.13,67.35,195509.0,67.0598,67.0995,66.6625,66.881,195509.0
2023-10-24 10:10:00,67.35,67.5,67.27,67.4,127682.0,66.881,67.03,66.8016,66.9307,127682.0
2023-10-24 10:20:00,67.4,67.74,67.36,67.73,128923.0,66.9307,67.2683,66.8909,67.2584,128923.0
2023-10-24 10:30:00,67.74,67.89,67.57,67.84,120946.0,67.2683,67.4173,67.0995,67.3676,120946.0
2023-10-24 10:40:00,67.83,67.91,67.69,67.82,97408.0,67.3577,67.4371,67.2186,67.3477,97408.0
2023-10-24 10:50:00,67.84,67.91,67.65,67.74,129622.0,67.3676,67.4371,67.1789,67.2683,129622.0
2023-10-24 11:00:00,67.76,67.84,67.62,67.73,90026.0,67.2882,67.3676,67.1491,67.2584,90026.0
2023-10-24 11:10:00,67.72,67.78,67.54,67.55,66975.0,67.2484,67.308,67.0697,67.0796,66975.0
2023-10-24 11:20:00,67.55,67.61,67.4,67.42,94322.0,67.0796,67.1392,66.9307,66.9505,94322.0
2023-10-24 11:30:00,67.41,67.53,67.31,67.34,89407.0,66.9406,67.0598,66.8413,66.8711,89407.0
2023-10-24 11:40:00,67.36,67.54,67.36,67.53,39962.0,66.8909,67.0697,66.8909,67.0598,39962.0
2023-10-24 11:50:00,67.52,67.68,67.51,67.66,148066.0,67.0498,67.2087,67.0399,67.1889,148066.0
2023-10-24 12:00:00,67.65,67.72,67.48,67.51,149973.0,67.1789,67.2484,67.0101,67.0399,149973.0
2023-10-24 12:10:00,67.52,67.57,67.4,67.45,120307.0,67.0498,67.0995,66.9307,66.9803,120307.0
2023-10-24 12:20:00,67.45,67.47,67.33,67.37,81810.0,66.9803,67.0002,66.8611,66.9009,81810.0
2023-10-24 12:30:00,67.37,67.46,67.29,67.31,67088.0,66.9009,66.9902,66.8214,66.8413,67088.0
2023-10-24 12:40:00,67.3,67.31,67.18,67.22,40707.0,66.8314,66.8413,66.7122,66.7519,40707.0
2023-10-24 12:50:00,67.21,67.27,67.15,67.26,39367.0,66.742,66.8016,66.6824,66.7916,39367.0
2023-10-24 13:00:00,67.26,67.5,67.25,67.48,62695.0,66.7916,67.03,66.7817,67.0101,62695.0
2023-10-24 13:10:00,67.49,67.49,67.31,67.44,50234.0,67.02,67.02,66.8413,66.9704,50234.0
2023-10-24 13:20:00,67.45,67.57,67.44,67.56,51439.0,66.9803,67.0995,66.9704,67.0895,51439.0
2023-10-24 13:30:00,67.57,67.63,67.44,67.47,56016.0,67.0995,67.1591,66.9704,67.0002,56016.0
2023-10-24 13:40:00,67.47,67.49,67.37,67.39,49037.0,67.0002,67.02,66.9009,66.9207,49037.0
2023-10-24 13:50:00,67.41,67.45,67.36,67.43,43283.0,66.9406,66.9803,66.8909,66.9605,43283.0
2023-10-24 14:00:00,67.43,67.56,67.41,67.52,40710.0,66.9605,67.0895,66.9406,67.0498,40710.0
2023-10-24 14:10:00,67.52,67.55,67.43,67.5,91825.0,67.0498,67.0796,66.9605,67.03,91825.0
2023-10-24 14:20:00,67.5,67.77,67.45,67.77,137130.0,67.03,67.2981,66.9803,67.2981,137130.0
2023-10-24 14:30:00,67.78,67.89,67.74,67.83,151342.0,67.308,67.4173,67.2683,67.3577,151342.0
2023-10-24 14:40:00,67.82,67.98,67.8,67.98,108900.0,67.3477,67.5066,67.3279,67.5066,108900.0
2023-10-24 14:50:00,67.98,68.08,67.94,68.05,139289.0,67.5066,67.6059,67.4669,67.5761,139289.0
2023-10-24 15:00:00,68.06,68.18,68.03,68.1,147119.0,67.5861,67.7052,67.5563,67.6258,147119.0
2023-10-24 15:10:00,68.11,68.35,68.1,68.28,204708.0,67.6357,67.874,67.6258,67.8045,204708.0
2023-10-24 15:20:00,68.26,68.26,68.04,68.17,174770.0,67.7847,67.7847,67.5662,67.6953,174770.0
2023-10-24 15:30:00,68.17,68.2,68.08,68.09,99860.0,67.6953,67.7251,67.6059,67.6159,99860.0
2023-10-24 15:40:00,68.09,68.2,68.07,68.13,195277.0,67.6159,67.7251,67.596,67.6556,195277.0
2023-10-24 15:50:00,68.13,68.13,67.88,68.08,567210.0,67.6556,67.6556,67.4073,67.6059,567210.0
2023-10-25 09:30:00,68.5,69.2,68.18,68.47,515711.0,68.023,68.7181,67.7052,67.9932,515711.0
2023-10-25 09:40:00,68.47,68.53,68.15,68.15,179804.0,67.9932,68.0528,67.6754,67.6754,179804.0
2023-10-25 09:50:00,68.16,68.2,67.79,67.92,230493.0,67.6854,67.7251,67.3179,67.447,230493.0
2023-10-25 10:00:00,67.94,68.24,67.72,68.19,157375.0,67.4669,67.7648,67.2484,67.7152,157375.0
2023-10-25 10:10:00,68.2,68.21,67.79,67.94,127758.0,67.7251,67.735,67.3179,67.4669,127758.0
2023-10-25 10:20:00,67.94,68.01,67.67,67.72,126126.0,67.4669,67.5364,67.1988,67.2484,126126.0
2023-10-25 10:30:00,67.71,68.01,67.67,67.94,183679.0,67.2385,67.5364,67.1988,67.4669,183679.0
2023-10-25 10:40:00,67.94,68.03,67.74,67.92,154504.0,67.4669,67.5563,67.2683,67.447,154504.0
2023-10-25 10:50:00,67.92,68.02,67.76,67.87,170053.0,67.447,67.5463,67.2882,67.3974,170053.0
2023-10-25 11:00:00,67.87,68.38,67.86,68.35,270307.0,67.3974,67.9038,67.3875,67.874,270307.0
2023-10-25 11:10:00,68.35,68.48,68.11,68.2,212413.0,67.874,68.0031,67.6357,67.7251,212413.0
2023-10-25 11:20:00,68.19,68.2,67.79,67.95,203428.0,67.7152,67.7251,67.3179,67.4768,203428.0
2023-10-25 11:30:00,67.95,68.19,67.87,68.18,139967.0,67.4768,67.7152,67.3974,67.7052,139967.0
2023-10-25 11:40:00,68.17,68.26,67.97,68.02,99005.0,67.6953,67.7847,67.4967,67.5463,99005.0
2023-10-25 11:50:00,68.02,68.05,67.9,67.97,112554.0,67.5463,67.5761,67.4272,67.4967,112554.0
2023-10-25 12:00:00,67.96,68.0,67.87,67.89,88155.0,67.4868,67.5265,67.3974,67.4173,88155.0
2023-10-25 12:10:00,67.89,67.92,67.75,67.75,105463.0,67.4173,67.447,67.2782,67.2782,105463.0
2023-10-25 12:20:00,67.75,67.75,67.56,67.59,146354.0,67.2782,67.2782,67.0895,67.1193,146354.0
2023-10-25 12:30:00,67.59,67.72,67.54,67.55,93156.0,67.1193,67.2484,67.0697,67.0796,93156.0
2023-10-25 12:40:00,67.55,67.55,67.16,67.3,156745.0,67.0796,67.0796,66.6923,66.8314,156745.0
2023-10-25 12:50:00,67.31,67.39,67.17,67.18,131592.0,66.8413,66.9207,66.7023,66.7122,131592.0
2023-10-25 13:00:00,67.16,67.26,66.98,67.02,167826.0,66.6923,66.7916,66.5136,66.5533,167826.0
2023-10-25 13:10:00,67.0,67.02,66.79,66.89,209547.0,66.5334,66.5533,66.3249,66.4242,209547.0
2023-10-25 13:20:00,66.88,66.89,66.69,66.79,106285.0,66.4143,66.4242,66.2256,66.3249,106285.0
2023-10-25 13:30:00,66.79,66.79,66.54,66.54,78797.0,66.3249,66.3249,66.0767,66.0767,78797.0
2023-10-25 13:40:00,66.54,66.58,66.31,66.33,129448.0,66.0767,66.1164,65.8483,65.8681,129448.0
2023-10-25 13:50:00,66.32,66.54,66.32,66.49,82010.0,65.8582,66.0767,65.8582,66.027,82010.0
2023-10-25 14:00:00,66.48,66.51,66.38,66.47,107831.0,66.0171,66.0469,65.9178,66.0071,107831.0
2023-10-25 14:10:00,66.48,66.61,66.36,66.57,84191.0,66.0171,66.1462,65.8979,66.1064,84191.0
2023-10-25 14:20:00,66.56,66.64,66.5,66.59,75891.0,66.0965,66.176,66.0369,66.1263,75891.0
2023-10-25 14:30:00,66.58,66.68,66.34,66.36,102082.0,66.1164,66.2157,65.878,65.8979,102082.0
2023-10-25 14:40:00,66.35,66.4,66.04,66.06,167158.0,65.888,65.9376,65.5801,65.6,167158.0
2023-10-25 14:50:00,66.06,66.19,65.99,66.16,219824.0,65.6,65.7291,65.5305,65.6993,219824.0
2023-10-25 15:00:00,66.15,66.34,65.89,66.05,177034.0,65.6894,65.878,65.4312,65.5901,177034.0
2023-10-25 15:10:00,66.06,66.12,65.91,66.06,145060.0,65.6,65.6596,65.451,65.6,145060.0
2023-10-25 15:20:00,66.06,66.3,66.05,66.29,163471.0,65.6,65.8383,65.5901,65.8284,163471.0
2023-10-25 15:30:00,66.3,66.5,66.28,66.45,205975.0,65.8383,66.0369,65.8185,65.9873,205975.0
2023-10-25 15:40:00,66.45,66.48,66.31,66.48,284404.0,65.9873,66.0171,65.8483,66.0171,284404.0
2023-10-25 15:50:00,66.48,66.54,66.32,66.51,1007126.0,66.0171,66.0767,65.8582,66.0469,1007126.0
2023-10-26 09:30:00,66.45,67.44,66.39,66.65,462355.0,65.9873,66.9704,65.9277,66.1859,462355.0
2023-10-26 09:40:00,66.65,67.27,66.65,66.73,239891.0,66.1859,66.8016,66.1859,66.2653,239891.0
2023-10-26 09:50:00,66.74,66.89,66.36,66.43,310371.0,66.2753,66.4242,65.8979,65.9674,310371.0
2023-10-26 10:00:00,66.4,66.82,66.32,66.6,186976.0,65.9376,66.3547,65.8582,66.1362,186976.0
2023-10-26 10:10:00,66.62,66.79,64.83,64.9,918771.0,66.1561,66.3249,64.3786,64.4481,918771.0
2023-10-26 10:20:00,64.91,65.04,63.92,64.91,1474129.0,64.458,64.5871,63.4749,64.458,1474129.0
2023-10-26 10:30:00,64.88,65.35,64.58,64.74,797002.0,64.4282,64.8949,64.1303,64.2892,797002.0
2023-10-26 10:40:00,64.76,64.89,64.4,64.54,366084.0,64.309,64.4381,63.9516,64.0906,366084.0
2023-10-26 10:50:00,64.53,64.84,64.32,64.8,359782.0,64.0806,64.3885,63.8721,64.3488,359782.0
2023-10-26 11:00:00,64.8,65.09,64.4,65.08,437028.0,64.3488,64.6367,63.9516,64.6268,437028.0
2023-10-26 11:10:00,65.09,65.28,64.83,64.88,289226.0,64.6367,64.8254,64.3786,64.4282,289226.0
2023-10-26 11:20:00,64.89,65.01,64.73,64.89,192886.0,64.4381,64.5573,64.2793,64.4381,192886.0
2023-10-26 11:30:00,64.89,65.1,64.87,64.92,203776.0,64.4381,64.6467,64.4183,64.4679,203776.0
2023-10-26 11:40:00,64.89,64.92,64.44,64.78,179109.0,64.4381,64.4679,63.9913,64.3289,179109.0
2023-10-26 11:50:00,64.79,64.97,64.73,64.81,141306.0,64.3388,64.5176,64.2793,64.3587,141306.0
2023-10-26 12:00:00,64.81,64.87,64.52,64.52,137419.0,64.3587,64.4183,64.0707,64.0707,137419.0
2023-10-26 12:10:00,64.52,64.56,64.29,64.33,208629.0,64.0707,64.1104,63.8423,63.882,208629.0
2023-10-26 12:20:00,64.33,64.65,64.32,64.64,113227.0,63.882,64.1998,63.8721,64.1899,113227.0
2023-10-26 12:30:00,64.64,64.69,64.27,64.3,115545.0,64.1899,64.2395,63.8225,63.8522,115545.0
2023-10-26 12:40:00,64.29,64.4,64.04,64.06,146831.0,63.8423,63.9516,63.5941,63.6139,146831.0
2023-10-26 12:50:00,64.07,64.2,63.99,64.0,159907.0,63.6239,63.7529,63.5444,63.5543,159907.0
2023-10-26 13:00:00,64.01,64.27,63.95,64.19,180048.0,63.5643,63.8225,63.5047,63.743,180048.0
2023-10-26 13:10:00,64.19,64.19,64.01,64.03,127464.0,63.743,63.743,63.5643,63.5841,127464.0
2023-10-26 13:20:00,64.03,64.05,63.87,63.97,173567.0,63.5841,63.604,63.4252,63.5245,173567.0
2023-10-26 13:30:00,63.97,64.14,63.89,64.05,147922.0,63.5245,63.6934,63.4451,63.604,147922.0
2023-10-26 13:40:00,64.04,64.59,64.04,64.54,173359.0,63.5941,64.1402,63.5941,64.0906,173359.0
2023-10-26 13:50:00,64.56,64.6,64.31,64.41,125469.0,64.1104,64.1502,63.8622,63.9615,125469.0
2023-10-26 14:00:00,64.42,64.59,64.41,64.49,187331.0,63.9714,64.1402,63.9615,64.0409,187331.0
2023-10-26 14:10:00,64.48,64.68,64.47,64.58,126959.0,64.031,64.2296,64.0211,64.1303,126959.0
2023-10-26 14:20:00,64.59,64.65,64.43,64.65,85445.0,64.1402,64.1998,63.9813,64.1998,85445.0
2023-10-26 14:30:00,64.64,65.0,64.59,64.85,201611.0,64.1899,64.5474,64.1402,64.3984,201611.0
2023-10-26 14:40:00,64.84,65.06,64.8,65.01,125240.0,64.3885,64.607,64.3488,64.5573,125240.0
2023-10-26 14:50:00,65.02,65.36,64.99,65.36,126391.0,64.5672,64.9049,64.5374,64.9049,126391.0
2023-10-26 15:00:00,65.36,65.46,65.29,65.35,151486.0,64.9049,65.0042,64.8354,64.8949,151486.0
2023-10-26 15:10:00,65.36,65.37,65.05,65.08,148390.0,64.9049,64.9148,64.597,64.6268,148390.0
2023-10-26 15:20:00,65.09,65.29,65.04,65.17,158401.0,64.6367,64.8354,64.5871,64.7162,158401.0
2023-10-26 15:30:00,65.17,65.17,64.7,64.72,209940.0,64.7162,64.7162,64.2495,64.2693,209940.0
2023-10-26 15:40:00,64.73,64.74,64.56,64.59,322986.0,64.2793,64.2892,64.1104,64.1402,322986.0
2023-10-26 15:50:00,64.59,64.84,64.48,64.53,1077852.0,64.1402,64.3885,64.031,64.0806,1077852.0
2023-10-27 09:30:00,64.92,65.58,64.92,65.26,364812.0,64.4679,65.1233,64.4679,64.8056,364812.0
2023-10-27 09:40:00,65.31,65.82,65.08,65.09,273765.0,64.8552,65.3617,64.6268,64.6367,273765.0
2023-10-27 09:50:00,65.1,65.52,65.09,65.15,262242.0,64.6467,65.0638,64.6367,64.6963,262242.0
2023-10-27 10:00:00,65.15,65.49,64.88,65.25,221853.0,64.6963,65.034,64.4282,64.7956,221853.0
2023-10-27 10:10:00,65.25,65.53,65.2,65.25,147114.0,64.7956,65.0737,64.746,64.7956,147114.0
2023-10-27 10:20:00,65.28,65.68,65.25,65.35,268706.0,64.8254,65.2226,64.7956,64.8949,268706.0
2023-10-27 10:30:00,65.34,65.6,65.31,65.46,153670.0,64.885,65.1432,64.8552,65.0042,153670.0
2023-10-27 10:40:00,65.47,65.54,65.33,65.53,197913.0,65.0141,65.0836,64.8751,65.0737,197913.0
2023-10-27 10:50:00,65.53,65.83,65.53,65.79,159953.0,65.0737,65.3716,65.0737,65.3319,159953.0
2023-10-27 11:00:00,65.83,66.0,65.74,65.9,128034.0,65.3716,65.5404,65.2822,65.4411,128034.0
2023-10-27 11:10:00,65.9,66.03,65.75,65.9,194398.0,65.4411,65.5702,65.2922,65.4411,194398.0
2023-10-27 11:20:00,65.91,66.27,65.85,66.07,239426.0,65.451,65.8085,65.3915,65.6099,239426.0
2023-10-27 11:30:00,66.07,66.11,65.81,65.91,185302.0,65.6099,65.6496,65.3517,65.451,185302.0
2023-10-27 11:40:00,65.91,65.95,65.63,65.69,151491.0,65.451,65.4908,65.173,65.2326,151491.0
2023-10-27 11:50:00,65.69,65.94,65.66,65.9,94873.0,65.2326,65.4808,65.2028,65.4411,94873.0
2023-10-27 12:00:00,65.89,66.05,65.87,66.03,86074.0,65.4312,65.5901,65.4113,65.5702,86074.0
2023-10-27 12:10:00,66.03,66.11,65.93,66.05,187040.0,65.5702,65.6496,65.4709,65.5901,187040.0
2023-10-27 12:20:00,66.04,66.11,65.82,65.95,110005.0,65.5801,65.6496,65.3617,65.4908,110005.0
2023-10-27 12:30:00,65.95,66.15,65.92,66.1,197298.0,65.4908,65.6894,65.461,65.6397,197298.0
2023-10-27 12:40:00,66.1,66.11,65.93,65.96,85004.0,65.6397,65.6496,65.4709,65.5007,85004.0
2023-10-27 12:50:00,65.98,66.01,65.86,65.97,71669.0,65.5206,65.5503,65.4014,65.5106,71669.0
2023-10-27 13:00:00,65.97,66.04,65.64,65.68,87424.0,65.5106,65.5801,65.1829,65.2226,87424.0
2023-10-27 13:10:00,65.68,65.8,65.48,65.58,157940.0,65.2226,65.3418,65.024,65.1233,157940.0
2023-10-27 13:20:00,65.58,65.77,65.55,65.65,84677.0,65.1233,65.312,65.0935,65.1928,84677.0
2023-10-27 13:30:00,65.65,65.8,65.53,65.69,106334.0,65.1928,65.3418,65.0737,65.2326,106334.0
2023-10-27 13:40:00,65.68,65.76,65.55,65.58,77753.0,65.2226,65.3021,65.0935,65.1233,77753.0
2023-10-27 13:50:00,65.58,65.64,65.49,65.59,79308.0,65.1233,65.1829,65.034,65.1333,79308.0
2023-10-27 14:00:00,65.59,65.66,65.43,65.55,91423.0,65.1333,65.2028,64.9744,65.0935,91423.0
2023-10-27 14:10:00,65.54,65.75,65.51,65.65,115307.0,65.0836,65.2922,65.0538,65.1928,115307.0
2023-10-27 14:20:00,65.65,65.65,65.43,65.48,73315.0,65.1928,65.1928,64.9744,65.024,73315.0
2023-10-27 14:30:00,65.48,65.9,65.46,65.89,152190.0,65.024,65.4411,65.0042,65.4312,152190.0
2023-10-27 14:40:00,65.88,66.03,65.75,65.77,194960.0,65.4212,65.5702,65.2922,65.312,194960.0
2023-10-27 14:50:00,65.76,65.81,65.51,65.58,97838.0,65.3021,65.3517,65.0538,65.1233,97838.0
2023-10-27 15:00:00,65.6,65.67,65.47,65.6,103515.0,65.1432,65.2127,65.0141,65.1432,103515.0
2023-10-27 15:10:00,65.61,65.73,65.56,65.64,122823.0,65.1531,65.2723,65.1035,65.1829,122823.0
2023-10-27 15:20:00,65.64,65.79,65.57,65.77,147494.0,65.1829,65.3319,65.1134,65.312,147494.0
2023-10-27 15:30:00,65.77,65.82,65.61,65.61,169116.0,65.312,65.3617,65.1531,65.1531,169116.0
2023-10-27 15:40:00,65.61,65.73,65.53,65.58,190786.0,65.1531,65.2723,65.0737,65.1233,190786.0
2023-10-27 15:50:00,65.58,65.69,65.43,65.69,695118.0,65.1233,65.2326,64.9744,65.2326,695118.0
2023-10-30 09:30:00,66.4,66.97,66.33,66.69,886809.0,65.9376,66.5037,65.8681,66.2256,886809.0
2023-10-30 09:40:00,66.7,67.3,66.39,67.28,564232.0,66.2355,66.8314,65.9277,66.8115,564232.0
2023-10-30 09:50:00,67.29,67.55,66.92,67.01,402718.0,66.8214,67.0796,66.454,66.5434,402718.0
2023-10-30 10:00:00,67.01,67.24,66.83,66.85,201973.0,66.5434,66.7718,66.3646,66.3845,201973.0
2023-10-30 10:10:00,66.83,66.9,66.35,66.4,125834.0,66.3646,66.4341,65.888,65.9376,125834.0
2023-10-30 10:20:00,66.39,66.45,66.13,66.21,162430.0,65.9277,65.9873,65.6695,65.7489,162430.0
2023-10-30 10:30:00,66.2,66.21,65.93,66.0,140906.0,65.739,65.7489,65.4709,65.5404,140906.0
2023-10-30 10:40:00,66.02,66.02,65.78,65.84,174616.0,65.5603,65.5603,65.3219,65.3815,174616.0
2023-10-30 10:50:00,65.84,66.02,65.66,65.73,152298.0,65.3815,65.5603,65.2028,65.2723,152298.0
2023-10-30 11:00:00,65.74,66.04,65.74,65.88,158273.0,65.2822,65.5801,65.2822,65.4212,158273.0
2023-10-30 11:10:00,65.87,65.9,65.59,65.84,128103.0,65.4113,65.4411,65.1333,65.3815,128103.0
2023-10-30 11:20:00,65.84,65.89,65.55,65.59,91911.0,65.3815,65.4312,65.0935,65.1333,91911.0
2023-10-30 11:30:00,65.6,65.81,65.41,65.42,155180.0,65.1432,65.3517,64.9545,64.9645,155180.0
2023-10-30 11:40:00,65.41,65.65,65.38,65.58,124721.0,64.9545,65.1928,64.9247,65.1233,124721.0
2023-10-30 11:50:00,65.57,65.78,65.48,65.77,92045.0,65.1134,65.3219,65.024,65.312,92045.0
2023-10-30 12:00:00,65.76,65.77,65.58,65.66,87360.0,65.3021,65.312,65.1233,65.2028,87360.0
2023-10-30 12:10:00,65.66,65.69,65.48,65.54,77190.0,65.2028,65.2326,65.024,65.0836,77190.0
2023-10-30 12:20:00,65.53,65.56,65.33,65.34,90063.0,65.0737,65.1035,64.8751,64.885,90063.0
2023-10-30 12:30:00,65.33,65.53,65.32,65.41,56801.0,64.8751,65.0737,64.8651,64.9545,56801.0
2023-10-30 12:40:00,65.38,65.43,65.17,65.32,76512.0,64.9247,64.9744,64.7162,64.8651,76512.0
2023-10-30 12:50:00,65.36,65.41,65.28,65.36,64056.0,64.9049,64.9545,64.8254,64.9049,64056.0
2023-10-30 13:00:00,65.37,65.56,65.34,65.52,57562.0,64.9148,65.1035,64.885,65.0638,57562.0
2023-10-30 13:10:00,65.5,65.52,65.39,65.49,45709.0,65.0439,65.0638,64.9347,65.034,45709.0
2023-10-30 13:20:00,65.48,65.8,65.44,65.79,139171.0,65.024,65.3418,64.9843,65.3319,139171.0
2023-10-30 13:30:00,65.79,65.88,65.76,65.85,155654.0,65.3319,65.4212,65.3021,65.3915,155654.0
2023-10-30 13:40:00,65.86,66.01,65.86,65.98,78982.0,65.4014,65.5503,65.4014,65.5206,78982.0
2023-10-30 13:50:00,65.98,66.17,65.96,66.04,142536.0,65.5206,65.7092,65.5007,65.5801,142536.0
2023-10-30 14:00:00,66.04,66.11,65.98,66.09,77256.0,65.5801,65.6496,65.5206,65.6298,77256.0
2023-10-30 14:10:00,66.09,66.13,65.9,66.0,75652.0,65.6298,65.6695,65.4411,65.5404,75652.0
2023-10-30 14:20:00,66.0,66.1,65.98,66.03,56076.0,65.5404,65.6397,65.5206,65.5702,56076.0
2023-10-30 14:30:00,66.03,66.23,66.03,66.22,130932.0,65.5702,65.7688,65.5702,65.7589,130932.0
2023-10-30 14:40:00,66.22,66.45,66.19,66.45,112661.0,65.7589,65.9873,65.7291,65.9873,112661.0
2023-10-30 14:50:00,66.45,66.48,66.28,66.31,179885.0,65.9873,66.0171,65.8185,65.8483,179885.0
2023-10-30 15:00:00,66.32,66.48,66.23,66.47,108591.0,65.8582,66.0171,65.7688,66.0071,108591.0
2023-10-30 15:10:00,66.45,66.54,66.41,66.49,100331.0,65.9873,66.0767,65.9476,66.027,100331.0
2023-10-30 15:20:00,66.48,66.62,66.46,66.55,147680.0,66.0171,66.1561,65.9972,66.0866,147680.0
2023-10-30 15:30:00,66.53,66.56,66.35,66.4,148286.0,66.0667,66.0965,65.888,65.9376,148286.0
2023-10-30 15:40:00,66.41,66.41,66.21,66.23,208896.0,65.9476,65.9476,65.7489,65.7688,208896.0
2023-10-30 15:50:00,66.24,66.3,66.04,66.06,598598.0,65.7787,65.8383,65.5801,65.6,598598.0
2023-10-31 09:30:00,66.08,66.08,65.26,65.55,353425.0,65.6199,65.6199,64.8056,65.0935,353425.0
2023-10-31 09:40:00,65.56,65.68,65.31,65.56,139604.0,65.1035,65.2226,64.8552,65.1035,139604.0
2023-10-31 09:50:00,65.55,65.82,65.4,65.68,182018.0,65.0935,65.3617,64.9446,65.2226,182018.0
2023-10-31 10:00:00,65.64,65.66,65.41,65.53,93409.0,65.1829,65.2028,64.9545,65.0737,93409.0
2023-10-31 10:10:00,65.54,65.67,65.44,65.63,166608.0,65.0836,65.2127,64.9843,65.173,166608.0
2023-10-31 10:20:00,65.66,66.0,65.63,65.92,148132.0,65.2028,65.5404,65.173,65.461,148132.0
2023-10-31 10:30:00,65.92,66.04,65.44,65.44,114259.0,65.461,65.5801,64.9843,64.9843,114259.0
2023-10-31 10:40:00,65.44,65.86,65.37,65.81,118149.0,64.9843,65.4014,64.9148,65.3517,118149.0
2023-10-31 10:50:00,65.82,66.25,65.81,66.22,167495.0,65.3617,65.7887,65.3517,65.7589,167495.0
2023-10-31 11:00:00,66.23,66.34,66.05,66.15,100759.0,65.7688,65.878,65.5901,65.6894,100759.0
2023-10-31 11:10:00,66.16,66.23,65.99,66.18,78045.0,65.6993,65.7688,65.5305,65.7192,78045.0
2023-10-31 11:20:00,66.18,66.19,65.82,65.82,55007.0,65.7192,65.7291,65.3617,65.3617,55007.0
2023-10-31 11:30:00,65.83,66.18,65.78,66.13,95165.0,65.3716,65.7192,65.3219,65.6695,95165.0
2023-10-31 11:40:00,66.14,66.15,65.85,65.85,73311.0,65.6794,65.6894,65.3915,65.3915,73311.0
2023-10-31 11:50:00,65.88,66.1,65.82,66.09,60070.0,65.4212,65.6397,65.3617,65.6298,60070.0
2023-10-31 12:00:00,66.11,66.18,66.01,66.17,57017.0,65.6496,65.7192,65.5503,65.7092,57017.0
2023-10-31 12:10:00,66.16,66.17,65.78,65.79,68749.0,65.6993,65.7092,65.3219,65.3319,68749.0
2023-10-31 12:20:00,65.78,66.05,65.72,66.04,76966.0,65.3219,65.5901,65.2624,65.5801,76966.0
2023-10-31 12:30:00,66.04,66.33,65.99,66.27,85552.0,65.5801,65.8681,65.5305,65.8085,85552.0
2023-10-31 12:40:00,66.28,66.53,66.27,66.53,88042.0,65.8185,66.0667,65.8085,66.0667,88042.0
2023-10-31 12:50:00,66.54,66.59,66.37,66.44,58293.0,66.0767,66.1263,65.9078,65.9773,58293.0
2023-10-31 13:00:00,66.45,66.48,66.34,66.37,71213.0,65.9873,66.0171,65.878,65.9078,71213.0
2023-10-31 13:10:00,66.36,66.43,66.23,66.35,70958.0,65.8979,65.9674,65.7688,65.888,70958.0
2023-10-31 13:20:00,66.36,66.41,66.2,66.28,49473.0,65.8979,65.9476,65.739,65.8185,49473.0
2023-10-31 13:30:00,66.26,66.46,66.26,66.4,61690.0,65.7986,65.9972,65.7986,65.9376,61690.0
2023-10-31 13:40:00,66.4,66.61,66.38,66.51,56829.0,65.9376,66.1462,65.9178,66.0469,56829.0
2023-10-31 13:50:00,66.51,66.68,66.46,66.65,67151.0,66.0469,66.2157,65.9972,66.1859,67151.0
2023-10-31 14:00:00,66.65,66.79,66.63,66.69,83896.0,66.1859,66.3249,66.166,66.2256,83896.0
2023-10-31 14:10:00,66.69,66.71,66.55,66.56,52985.0,66.2256,66.2455,66.0866,66.0965,52985.0
2023-10-31 14:20:00,66.57,66.67,66.52,66.53,80899.0,66.1064,66.2057,66.0568,66.0667,80899.0
2023-10-31 14:30:00,66.53,66.79,66.53,66.75,60621.0,66.0667,66.3249,66.0667,66.2852,60621.0
2023-10-31 14:40:00,66.76,67.07,66.75,66.94,216628.0,66.2951,66.603,66.2852,66.4739,216628.0
2023-10-31 14:50:00,66.94,66.94,66.76,66.83,107998.0,66.4739,66.4739,66.2951,66.3646,107998.0
2023-10-31 15:00:00,66.83,66.98,66.82,66.94,168455.0,66.3646,66.5136,66.3547,66.4739,168455.0
2023-10-31 15:10:00,66.93,66.98,66.79,66.91,121921.0,66.4639,66.5136,66.3249,66.4441,121921.0
2023-10-31 15:20:00,66.9,66.91,66.76,66.89,116222.0,66.4341,66.4441,66.2951,66.4242,116222.0
2023-10-31 15:30:00,66.88,66.93,66.81,66.87,146841.0,66.4143,66.4639,66.3448,66.4044,146841.0
2023-10-31 15:40:00,66.87,66.92,66.81,66.89,226649.0,66.4044,66.454,66.3448,66.4242,226649.0
2023-10-31 15:50:00,66.88,66.96,66.72,66.86,785305.0,66.4143,66.4937,66.2554,66.3944,785305.0
2023-11-01 09:30:00,66.94,68.3,66.93,68.17,520970.0,66.4739,67.8244,66.4639,67.6953,520970.0
2023-11-01 09:40:00,68.19,68.95,68.05,68.95,454904.0,67.7152,68.4699,67.5761,68.4699,454904.0
2023-11-01 09:50:00,68.94,69.21,68.88,68.98,687243.0,68.4599,68.7281,68.4004,68.4997,687243.0
2023-11-01 10:00:00,69.01,69.18,68.69,69.08,355644.0,68.5295,68.6983,68.2117,68.599,355644.0
2023-11-01 10:10:00,69.07,69.28,68.75,68.91,388448.0,68.589,68.7976,68.2713,68.4301,388448.0
2023-11-01 10:20:00,68.91,69.36,68.89,69.26,383437.0,68.4301,68.877,68.4103,68.7777,383437.0
2023-11-01 10:30:00,69.25,69.41,68.95,69.4,345415.0,68.7678,68.9267,68.4699,68.9167,345415.0
2023-11-01 10:40:00,69.4,69.66,69.36,69.52,291273.0,68.9167,69.1749,68.877,69.0359,291273.0
2023-11-01 10:50:00,69.51,69.57,69.22,69.29,229275.0,69.026,69.0856,68.738,68.8075,229275.0
2023-11-01 11:00:00,69.28,69.31,69.16,69.29,176692.0,68.7976,68.8274,68.6784,68.8075,176692.0
2023-11-01 11:10:00,69.29,69.35,68.96,68.99,136765.0,68.8075,68.8671,68.4798,68.5096,136765.0
2023-11-01 11:20:00,68.99,69.13,68.87,69.1,160140.0,68.5096,68.6486,68.3904,68.6188,160140.0
2023-11-01 11:30:00,69.11,69.2,68.93,68.94,152356.0,68.6288,68.7181,68.45,68.4599,152356.0
2023-11-01 11:40:00,68.94,69.22,68.91,69.06,164070.0,68.4599,68.738,68.4301,68.5791,164070.0
2023-11-01 11:50:00,69.05,69.19,68.93,69.05,132211.0,68.5692,68.7082,68.45,68.5692,132211.0
2023-11-01 12:00:00,69.05,69.06,68.91,69.0,147776.0,68.5692,68.5791,68.4301,68.5195,147776.0
2023-11-01 12:10:00,69.01,69.13,68.83,68.87,160752.0,68.5295,68.6486,68.3507,68.3904,160752.0
2023-11-01 12:20:00,68.88,68.94,68.74,68.94,137341.0,68.4004,68.4599,68.2613,68.4599,137341.0
2023-11-01 12:30:00,68.94,68.94,68.56,68.67,237791.0,68.4599,68.4599,68.0826,68.1918,237791.0
2023-11-01 12:40:00,68.67,68.7,68.33,68.51,233695.0,68.1918,68.2216,67.8542,68.0329,233695.0
2023-11-01 12:50:00,68.51,68.63,68.41,68.59,143780.0,68.0329,68.1521,67.9336,68.1124,143780.0
2023-11-01 13:00:00,68.59,68.7,68.45,68.7,162226.0,68.1124,68.2216,67.9734,68.2216,162226.0
2023-11-01 13:10:00,68.69,68.9,68.68,68.78,100270.0,68.2117,68.4202,68.2017,68.3011,100270.0
2023-11-01 13:20:00,68.78,68.79,68.56,68.67,98813.0,68.3011,68.311,68.0826,68.1918,98813.0
2023-11-01 13:30:00,68.66,68.79,68.61,68.79,106968.0,68.1819,68.311,68.1322,68.311,106968.0
2023-11-01 13:40:00,68.78,68.93,68.77,68.81,111556.0,68.3011,68.45,68.2911,68.3308,111556.0
2023-11-01 13:50:00,68.83,68.9,68.77,68.88,104968.0,68.3507,68.4202,68.2911,68.4004,104968.0
2023-11-01 14:00:00,68.89,69.05,68.73,68.74,167830.0,68.4103,68.5692,68.2514,68.2613,167830.0
2023-11-01 14:10:00,68.75,68.88,68.59,68.67,135742.0,68.2713,68.4004,68.1124,68.1918,135742.0
2023-11-01 14:20:00,68.67,68.81,68.65,68.75,106284.0,68.1918,68.3308,68.172,68.2713,106284.0
2023-11-01 14:30:00,68.76,69.24,68.76,68.86,216535.0,68.2812,68.7578,68.2812,68.3805,216535.0
2023-11-01 14:40:00,68.88,68.9,68.41,68.56,262494.0,68.4004,68.4202,67.9336,68.0826,262494.0
2023-11-01 14:50:00,68.54,69.08,68.54,68.9,314649.0,68.0627,68.599,68.0627,68.4202,314649.0
2023-11-01 15:00:00,68.91,69.2,68.89,69.11,226829.0,68.4301,68.7181,68.4103,68.6288,226829.0
2023-11-01 15:10:00,69.11,69.38,69.09,69.33,224405.0,68.6288,68.8969,68.6089,68.8472,224405.0
2023-11-01 15:20:00,69.33,69.54,69.27,69.33,262746.0,68.8472,69.0558,68.7876,68.8472,262746.0
2023-11-01 15:30:00,69.33,69.65,69.3,69.53,244386.0,68.8472,69.165,68.8174,69.0458,244386.0
2023-11-01 15:40:00,69.54,69.55,69.35,69.39,371975.0,69.0558,69.0657,68.8671,68.9068,371975.0
2023-11-01 15:50:00,69.4,69.46,69.24,69.39,1199121.0,68.9167,68.9763,68.7578,68.9068,1199121.0
2023-11-02 09:30:00,70.28,70.8,70.0,70.59,940734.0,69.7906,70.307,69.5126,70.0984,940734.0
2023-11-02 09:40:00,70.59,70.76,70.0,70.33,481424.0,70.0984,70.2673,69.5126,69.8403,481424.0
2023-11-02 09:50:00,70.33,70.34,69.99,70.12,325282.0,69.8403,69.8502,69.5026,69.6317,325282.0
2023-11-02 10:00:00,70.14,70.23,69.88,70.05,235237.0,69.6516,69.741,69.3934,69.5622,235237.0
2023-11-02 10:10:00,70.06,70.07,69.75,69.98,161878.0,69.5721,69.5821,69.2643,69.4927,161878.0
2023-11-02 10:20:00,69.97,70.09,69.85,70.07,120718.0,69.4828,69.6019,69.3636,69.5821,120718.0
2023-11-02 10:30:00,70.09,70.37,70.03,70.34,192136.0,69.6019,69.88,69.5423,69.8502,192136.0
2023-11-02 10:40:00,70.33,70.37,70.2,70.31,122270.0,69.8403,69.88,69.7112,69.8204,122270.0
2023-11-02 10:50:00,70.32,70.44,70.22,70.25,135644.0,69.8303,69.9495,69.731,69.7608,135644.0
2023-11-02 11:00:00,70.24,70.34,70.11,70.18,134489.0,69.7509,69.8502,69.6218,69.6913,134489.0
2023-11-02 11:10:00,70.18,70.43,70.18,70.42,198865.0,69.6913,69.9396,69.6913,69.9296,198865.0
2023-11-02 11:20:00,70.44,70.55,70.42,70.46,187799.0,69.9495,70.0587,69.9296,69.9694,187799.0
2023-11-02 11:30:00,70.45,70.62,70.36,70.54,172839.0,69.9594,70.1282,69.8701,70.0488,172839.0
2023-11-02 11:40:00,70.53,70.53,70.3,70.33,117405.0,70.0389,70.0389,69.8105,69.8403,117405.0
2023-11-02 11:50:00,70.34,70.42,70.29,70.34,91176.0,69.8502,69.9296,69.8005,69.8502,91176.0
2023-11-02 12:00:00,70.34,70.4,70.29,70.35,78201.0,69.8502,69.9098,69.8005,69.8601,78201.0
2023-11-02 12:10:00,70.35,70.43,70.17,70.34,74262.0,69.8601,69.9396,69.6814,69.8502,74262.0
2023-11-02 12:20:00,70.32,70.43,70.26,70.37,115539.0,69.8303,69.9396,69.7707,69.88,115539.0
2023-11-02 12:30:00,70.36,70.46,70.26,70.45,71871.0,69.8701,69.9694,69.7707,69.9594,71871.0
2023-11-02 12:40:00,70.45,70.45,70.22,70.25,112107.0,69.9594,69.9594,69.731,69.7608,112107.0
2023-11-02 12:50:00,70.26,70.45,70.2,70.37,74736.0,69.7707,69.9594,69.7112,69.88,74736.0
2023-11-02 13:00:00,70.36,70.49,70.32,70.46,74028.0,69.8701,69.9991,69.8303,69.9694,74028.0
2023-11-02 13:10:00,70.47,70.6,70.46,70.56,103718.0,69.9793,70.1084,69.9694,70.0687,103718.0
2023-11-02 13:20:00,70.57,70.6,70.49,70.53,52937.0,70.0786,70.1084,69.9991,70.0389,52937.0
2023-11-02 13:30:00,70.54,70.71,70.54,70.62,167137.0,70.0488,70.2176,70.0488,70.1282,167137.0
2023-11-02 13:40:00,70.62,70.68,70.56,70.65,112851.0,70.1282,70.1878,70.0687,70.158,112851.0
2023-11-02 13:50:00,70.64,70.86,70.61,70.8,188013.0,70.1481,70.3666,70.1183,70.307,188013.0
2023-11-02 14:00:00,70.81,70.85,70.74,70.77,302063.0,70.3169,70.3566,70.2474,70.2772,302063.0
2023-11-02 14:10:00,70.78,70.78,70.67,70.7,140678.0,70.2871,70.2871,70.1779,70.2077,140678.0
2023-11-02 14:20:00,70.69,70.77,70.66,70.75,69399.0,70.1978,70.2772,70.168,70.2573,69399.0
2023-11-02 14:30:00,70.75,70.81,70.69,70.69,106049.0,70.2573,70.3169,70.1978,70.1978,106049.0
2023-11-02 14:40:00,70.7,70.88,70.69,70.81,179406.0,70.2077,70.3864,70.1978,70.3169,179406.0
2023-11-02 14:50:00,70.8,70.88,70.78,70.88,87938.0,70.307,70.3864,70.2871,70.3864,87938.0
2023-11-02 15:00:00,70.88,71.03,70.71,70.97,241934.0,70.3864,70.5354,70.2176,70.4758,241934.0
2023-11-02 15:10:00,70.96,70.99,70.81,70.83,143814.0,70.4659,70.4957,70.3169,70.3368,143814.0
2023-11-02 15:20:00,70.83,70.89,70.59,70.62,261004.0,70.3368,70.3964,70.0984,70.1282,261004.0
2023-11-02 15:30:00,70.63,70.74,70.6,70.67,196734.0,70.1382,70.2474,70.1084,70.1779,196734.0
2023-11-02 15:40:00,70.67,70.68,70.42,70.52,301311.0,70.1779,70.1878,69.9296,70.0289,301311.0
2023-11-02 15:50:00,70.53,70.6,70.39,70.42,713429.0,70.0389,70.1084,69.8998,69.9296,713429.0
2023-11-03 09:30:00,71.3,72.46,71.15,72.04,1132714.0,70.8035,71.9554,70.6545,71.5384,1132714.0
2023-11-03 09:40:00,72.02,72.96,71.96,72.73,609819.0,71.5185,72.4519,71.4589,72.2235,609819.0
2023-11-03 09:50:00,72.74,72.79,72.47,72.67,301558.0,72.2335,72.2831,71.9654,72.164,301558.0
2023-11-03 10:00:00,72.69,73.05,72.63,72.71,563508.0,72.1838,72.5413,72.1242,72.2037,563508.0
2023-11-03 10:10:00,72.72,72.73,72.37,72.46,366369.0,72.2136,72.2235,71.8661,71.9554,366369.0
2023-11-03 10:20:00,72.45,72.47,72.13,72.29,306259.0,71.9455,71.9654,71.6277,71.7866,306259.0
2023-11-03 10:30:00,72.28,72.37,72.11,72.17,244543.0,71.7767,71.8661,71.6079,71.6674,244543.0
2023-11-03 10:40:00,72.19,72.31,72.09,72.27,247728.0,71.6873,71.8065,71.588,71.7668,247728.0
2023-11-03 10:50:00,72.27,72.46,72.03,72.45,217211.0,71.7668,71.9554,71.5284,71.9455,217211.0
2023-11-03 11:00:00,72.45,72.54,72.18,72.19,261272.0,71.9455,72.0349,71.6774,71.6873,261272.0
2023-11-03 11:10:00,72.2,72.28,72.09,72.23,138187.0,71.6972,71.7767,71.588,71.727,138187.0
2023-11-03 11:20:00,72.25,72.3,72.14,72.18,163414.0,71.7469,71.7965,71.6377,71.6774,163414.0
2023-11-03 11:30:00,72.2,72.33,72.15,72.24,141811.0,71.6972,71.8263,71.6476,71.737,141811.0
2023-11-03 11:40:00,72.23,72.25,72.13,72.16,100163.0,71.727,71.7469,71.6277,71.6575,100163.0
2023-11-03 11:50:00,72.16,72.26,72.08,72.14,146669.0,71.6575,71.7568,71.5781,71.6377,146669.0
2023-11-03 12:00:00,72.14,72.16,72.05,72.15,129449.0,71.6377,71.6575,71.5483,71.6476,129449.0
2023-11-03 12:10:00,72.15,72.25,72.06,72.25,173948.0,71.6476,71.7469,71.5582,71.7469,173948.0
2023-11-03 12:20:00,72.25,72.37,72.22,72.3,93353.0,71.7469,71.8661,71.7171,71.7965,93353.0
2023-11-03 12:30:00,72.31,72.42,72.27,72.34,100942.0,71.8065,71.9157,71.7668,71.8363,100942.0
2023-11-03 12:40:00,72.35,72.43,72.32,72.43,90578.0,71.8462,71.9256,71.8164,71.9256,90578.0
2023-11-03 12:50:00,72.44,72.57,72.43,72.55,142059.0,71.9356,72.0647,71.9256,72.0448,142059.0
2023-11-03 13:00:00,72.55,72.63,72.43,72.62,90771.0,72.0448,72.1242,71.9256,72.1143,90771.0
2023-11-03 13:10:00,72.61,72.66,72.55,72.57,157716.0,72.1044,72.154,72.0448,72.0647,157716.0
2023-11-03 13:20:00,72.58,72.66,72.51,72.65,131643.0,72.0746,72.154,72.0051,72.1441,131643.0
2023-11-03 13:30:00,72.65,72.88,72.64,72.88,264067.0,72.1441,72.3725,72.1342,72.3725,264067.0
2023-11-03 13:40:00,72.87,72.89,72.72,72.81,118553.0,72.3626,72.3824,72.2136,72.303,118553.0
2023-11-03 13:50:00,72.81,73.07,72.77,72.93,213449.0,72.303,72.5612,72.2633,72.4222,213449.0
2023-11-03 14:00:00,72.93,73.01,72.83,72.95,112148.0,72.4222,72.5016,72.3229,72.442,112148.0
2023-11-03 14:10:00,72.95,73.04,72.93,72.98,119316.0,72.442,72.5314,72.4222,72.4718,119316.0
2023-11-03 14:20:00,72.99,73.14,72.92,73.14,178614.0,72.4817,72.6307,72.4122,72.6307,178614.0
2023-11-03 14:30:00,73.14,73.18,73.06,73.16,156213.0,72.6307,72.6704,72.5512,72.6506,156213.0
2023-11-03 14:40:00,73.16,73.19,72.94,72.95,176716.0,72.6506,72.6803,72.4321,72.442,176716.0
2023-11-03 14:50:00,72.95,73.01,72.73,73.0,184606.0,72.442,72.5016,72.2235,72.4917,184606.0
2023-11-03 15:00:00,73.0,73.16,72.96,73.05,175828.0,72.4917,72.6506,72.4519,72.5413,175828.0
2023-11-03 15:10:00,73.06,73.11,72.94,73.03,138805.0,72.5512,72.6009,72.4321,72.5215,138805.0
2023-11-03 15:20:00,73.04,73.05,72.93,72.97,188904.0,72.5314,72.5413,72.4222,72.4619,188904.0
2023-11-03 15:30:00,72.96,72.96,72.71,72.88,209495.0,72.4519,72.4519,72.2037,72.3725,209495.0
2023-11-03 15:40:00,72.88,72.88,72.6,72.63,366137.0,72.3725,72.3725,72.0945,72.1242,366137.0
2023-11-03 15:50:00,72.63,72.7,72.53,72.55,881196.0,72.1242,72.1938,72.0249,72.0448,881196.0
2023-11-06 09:30:00,72.58,72.88,72.51,72.73,389584.0,72.0746,72.3725,72.0051,72.2235,389584.0
2023-11-06 09:40:00,72.73,72.82,72.03,72.03,297840.0,72.2235,72.3129,71.5284,71.5284,297840.0
2023-11-06 09:50:00,72.02,72.41,72.02,72.38,172405.0,71.5185,71.9058,71.5185,71.876,172405.0
2023-11-06 10:00:00,72.39,72.6,72.29,72.4,169857.0,71.8859,72.0945,71.7866,71.8958,169857.0
2023-11-06 10:10:00,72.4,72.45,72.16,72.41,170399.0,71.8958,71.9455,71.6575,71.9058,170399.0
2023-11-06 10:20:00,72.41,72.43,72.27,72.33,158866.0,71.9058,71.9256,71.7668,71.8263,158866.0
2023-11-06 10:30:00,72.34,72.37,72.21,72.35,105721.0,71.8363,71.8661,71.7072,71.8462,105721.0
2023-11-06 10:40:00,72.36,72.52,72.3,72.31,116305.0,71.8561,72.015,71.7965,71.8065,116305.0
2023-11-06 10:50:00,72.31,72.51,72.29,72.39,89249.0,71.8065,72.0051,71.7866,71.8859,89249.0
2023-11-06 11:00:00,72.39,72.57,72.35,72.55,73150.0,71.8859,72.0647,71.8462,72.0448,73150.0
2023-11-06 11:10:00,72.54,72.59,72.45,72.59,69094.0,72.0349,72.0845,71.9455,72.0845,69094.0
2023-11-06 11:20:00,72.57,72.6,72.41,72.56,68786.0,72.0647,72.0945,71.9058,72.0547,68786.0
2023-11-06 11:30:00,72.57,72.57,72.32,72.36,112388.0,72.0647,72.0647,71.8164,71.8561,112388.0
2023-11-06 11:40:00,72.37,72.43,72.31,72.34,89815.0,71.8661,71.9256,71.8065,71.8363,89815.0
2023-11-06 11:50:00,72.34,72.5,72.32,72.49,63262.0,71.8363,71.9951,71.8164,71.9852,63262.0
2023-11-06 12:00:00,72.5,72.52,72.35,72.39,70724.0,71.9951,72.015,71.8462,71.8859,70724.0
2023-11-06 12:10:00,72.39,72.5,72.32,72.48,219711.0,71.8859,71.9951,71.8164,71.9753,219711.0
2023-11-06 12:20:00,72.48,72.49,72.22,72.46,107391.0,71.9753,71.9852,71.7171,71.9554,107391.0
2023-11-06 12:30:00,72.45,72.57,72.43,72.48,116430.0,71.9455,72.0647,71.9256,71.9753,116430.0
2023-11-06 12:40:00,72.48,72.52,72.39,72.48,85415.0,71.9753,72.015,71.8859,71.9753,85415.0
2023-11-06 12:50:00,72.48,72.64,72.38,72.64,69831.0,71.9753,72.1342,71.876,72.1342,69831.0
2023-11-06 13:00:00,72.65,72.78,72.57,72.72,159348.0,72.1441,72.2732,72.0647,72.2136,159348.0
2023-11-06 13:10:00,72.71,72.79,72.57,72.58,118311.0,72.2037,72.2831,72.0647,72.0746,118311.0
2023-11-06 13:20:00,72.57,72.69,72.46,72.69,98166.0,72.0647,72.1838,71.9554,72.1838,98166.0
2023-11-06 13:30:00,72.69,72.95,72.68,72.92,128609.0,72.1838,72.442,72.1739,72.4122,128609.0
2023-11-06 13:40:00,72.92,72.97,72.75,72.78,110038.0,72.4122,72.4619,72.2434,72.2732,110038.0
2023-11-06 13:50:00,72.78,72.79,72.66,72.78,92179.0,72.2732,72.2831,72.154,72.2732,92179.0
2023-11-06 14:00:00,72.78,72.83,72.69,72.74,130780.0,72.2732,72.3229,72.1838,72.2335,130780.0
2023-11-06 14:10:00,72.73,72.8,72.65,72.73,85974.0,72.2235,72.2931,72.1441,72.2235,85974.0
2023-11-06 14:20:00,72.74,72.76,72.68,72.74,93898.0,72.2335,72.2533,72.1739,72.2335,93898.0
2023-11-06 14:30:00,72.73,72.78,72.68,72.78,128730.0,72.2235,72.2732,72.1739,72.2732,128730.0
2023-11-06 14:40:00,72.77,72.92,72.73,72.83,122119.0,72.2633,72.4122,72.2235,72.3229,122119.0
2023-11-06 14:50:00,72.83,72.93,72.82,72.92,82039.0,72.3229,72.4222,72.3129,72.4122,82039.0
2023-11-06 15:00:00,72.92,72.94,72.77,72.86,102729.0,72.4122,72.4321,72.2633,72.3526,102729.0
2023-11-06 15:10:00,72.86,72.98,72.86,72.94,91921.0,72.3526,72.4718,72.3526,72.4321,91921.0
2023-11-06 15:20:00,72.94,72.94,72.71,72.72,81599.0,72.4321,72.4321,72.2037,72.2136,81599.0
2023-11-06 15:30:00,72.72,72.77,72.65,72.7,201113.0,72.2136,72.2633,72.1441,72.1938,201113.0
2023-11-06 15:40:00,72.69,72.8,72.61,72.78,215996.0,72.1838,72.2931,72.1044,72.2732,215996.0
2023-11-06 15:50:00,72.78,72.99,72.7,72.99,826251.0,72.2732,72.4817,72.1938,72.4817,826251.0
2023-11-07 09:30:00,72.48,72.55,71.71,72.11,453664.0,71.9753,72.0448,71.2106,71.6079,453664.0
2023-11-07 09:40:00,72.12,72.34,71.81,71.81,270020.0,71.6178,71.8363,71.31,71.31,270020.0
2023-11-07 09:50:00,71.81,72.34,71.77,72.2,182931.0,71.31,71.8363,71.2702,71.6972,182931.0
2023-11-07 10:00:00,72.19,72.29,72.08,72.13,188440.0,71.6873,71.7866,71.5781,71.6277,188440.0
2023-11-07 10:10:00,72.12,72.37,72.05,72.34,155935.0,71.6178,71.8661,71.5483,71.8363,155935.0
2023-11-07 10:20:00,72.35,72.46,72.26,72.37,178061.0,71.8462,71.9554,71.7568,71.8661,178061.0
2023-11-07 10:30:00,72.38,72.62,72.34,72.53,228125.0,71.876,72.1143,71.8363,72.0249,228125.0
2023-11-07 10:40:00,72.53,72.64,72.38,72.63,113470.0,72.0249,72.1342,71.876,72.1242,113470.0
2023-11-07 10:50:00,72.64,72.66,72.53,72.59,147052.0,72.1342,72.154,72.0249,72.0845,147052.0
2023-11-07 11:00:00,72.59,72.64,72.43,72.48,138190.0,72.0845,72.1342,71.9256,71.9753,138190.0
2023-11-07 11:10:00,72.48,72.66,72.4,72.4,113507.0,71.9753,72.154,71.8958,71.8958,113507.0
2023-11-07 11:20:00,72.4,72.51,72.38,72.39,61207.0,71.8958,72.0051,71.876,71.8859,61207.0
2023-11-07 11:30:00,72.37,72.6,72.37,72.55,62062.0,71.8661,72.0945,71.8661,72.0448,62062.0
2023-11-07 11:40:00,72.55,72.68,72.44,72.5,113510.0,72.0448,72.1739,71.9356,71.9951,113510.0
2023-11-07 11:50:00,72.51,72.67,72.47,72.62,60862.0,72.0051,72.164,71.9654,72.1143,60862.0
2023-11-07 12:00:00,72.62,72.62,72.36,72.51,66567.0,72.1143,72.1143,71.8561,72.0051,66567.0
2023-11-07 12:10:00,72.5,72.58,72.45,72.53,49404.0,71.9951,72.0746,71.9455,72.0249,49404.0
2023-11-07 12:20:00,72.53,72.58,72.47,72.52,52056.0,72.0249,72.0746,71.9654,72.015,52056.0
2023-11-07 12:30:00,72.51,72.83,72.43,72.8,86365.0,72.0051,72.3229,71.9256,72.2931,86365.0
2023-11-07 12:40:00,72.8,72.93,72.76,72.76,99342.0,72.2931,72.4222,72.2533,72.2533,99342.0
2023-11-07 12:50:00,72.77,72.92,72.73,72.92,61648.0,72.2633,72.4122,72.2235,72.4122,61648.0
2023-11-07 13:00:00,72.93,72.98,72.84,72.97,59188.0,72.4222,72.4718,72.3328,72.4619,59188.0
2023-11-07 13:10:00,72.97,73.11,72.92,73.08,168558.0,72.4619,72.6009,72.4122,72.5711,168558.0
2023-11-07 13:20:00,73.08,73.11,72.97,73.0,71856.0,72.5711,72.6009,72.4619,72.4917,71856.0
2023-11-07 13:30:00,72.99,73.07,72.91,73.06,72571.0,72.4817,72.5612,72.4023,72.5512,72571.0
2023-11-07 13:40:00,73.05,73.08,72.95,73.05,46418.0,72.5413,72.5711,72.442,72.5413,46418.0
2023-11-07 13:50:00,73.05,73.1,72.96,73.03,42760.0,72.5413,72.591,72.4519,72.5215,42760.0
2023-11-07 14:00:00,73.03,73.1,72.96,72.99,38453.0,72.5215,72.591,72.4519,72.4817,38453.0
2023-11-07 14:10:00,73.0,73.04,72.96,73.01,35423.0,72.4917,72.5314,72.4519,72.5016,35423.0
2023-11-07 14:20:00,73.0,73.03,72.95,72.97,50442.0,72.4917,72.5215,72.442,72.4619,50442.0
2023-11-07 14:30:00,72.97,73.13,72.97,73.03,73817.0,72.4619,72.6208,72.4619,72.5215,73817.0
2023-11-07 14:40:00,73.02,73.03,72.9,72.93,54264.0,72.5115,72.5215,72.3924,72.4222,54264.0
2023-11-07 14:50:00,72.93,73.03,72.9,73.02,36617.0,72.4222,72.5215,72.3924,72.5115,36617.0
2023-11-07 15:00:00,73.03,73.03,72.88,73.02,73878.0,72.5215,72.5215,72.3725,72.5115,73878.0
2023-11-07 15:10:00,73.02,73.1,73.02,73.09,53625.0,72.5115,72.591,72.5115,72.581,53625.0
2023-11-07 15:20:00,73.08,73.1,73.02,73.03,83109.0,72.5711,72.591,72.5115,72.5215,83109.0
2023-11-07 15:30:00,73.04,73.13,73.01,73.11,102205.0,72.5314,72.6208,72.5016,72.6009,102205.0
2023-11-07 15:40:00,73.1,73.1,72.91,72.98,146407.0,72.591,72.591,72.4023,72.4718,146407.0
2023-11-07 15:50:00,72.98,72.98,72.73,72.8,494672.0,72.4718,72.4718,72.2235,72.2931,494672.0
2023-11-08 09:30:00,72.62,72.78,72.3,72.65,316149.0,72.1143,72.2732,71.7965,72.1441,316149.0
2023-11-08 09:40:00,72.65,72.69,72.39,72.45,139785.0,72.1441,72.1838,71.8859,71.9455,139785.0
2023-11-08 09:50:00,72.44,72.61,72.25,72.3,131239.0,71.9356,72.1044,71.7469,71.7965,131239.0
2023-11-08 10:00:00,72.31,72.34,71.95,72.24,160927.0,71.8065,71.8363,71.449,71.737,160927.0
2023-11-08 10:10:00,72.25,72.26,72.06,72.09,116114.0,71.7469,71.7568,71.5582,71.588,116114.0
2023-11-08 10:20:00,72.1,72.11,71.86,71.87,128106.0,71.5979,71.6079,71.3596,71.3695,128106.0
2023-11-08 10:30:00,71.87,72.14,71.87,71.88,113285.0,71.3695,71.6377,71.3695,71.3795,113285.0
2023-11-08 10:40:00,71.88,71.95,71.81,71.88,118374.0,71.3795,71.449,71.31,71.3795,118374.0
2023-11-08 10:50:00,71.88,71.97,71.82,71.87,110644.0,71.3795,71.4688,71.3199,71.3695,110644.0
2023-11-08 11:00:00,71.87,72.13,71.86,72.09,116587.0,71.3695,71.6277,71.3596,71.588,116587.0
2023-11-08 11:10:00,72.08,72.2,72.01,72.19,104557.0,71.5781,71.6972,71.5086,71.6873,104557.0
2023-11-08 11:20:00,72.2,72.22,72.0,72.01,79100.0,71.6972,71.7171,71.4986,71.5086,79100.0
2023-11-08 11:30:00,72.01,72.22,71.99,72.11,126950.0,71.5086,71.7171,71.4887,71.6079,126950.0
2023-11-08 11:40:00,72.11,72.19,72.05,72.13,50611.0,71.6079,71.6873,71.5483,71.6277,50611.0
2023-11-08 11:50:00,72.12,72.18,71.94,71.95,114867.0,71.6178,71.6774,71.439,71.449,114867.0
2023-11-08 12:00:00,71.95,71.98,71.71,71.81,91206.0,71.449,71.4788,71.2106,71.31,91206.0
2023-11-08 12:10:00,71.82,71.9,71.8,71.87,59229.0,71.3199,71.3993,71.3,71.3695,59229.0
2023-11-08 12:20:00,71.86,71.98,71.85,71.98,41035.0,71.3596,71.4788,71.3497,71.4788,41035.0
2023-11-08 12:30:00,71.97,72.1,71.95,72.1,53567.0,71.4688,71.5979,71.449,71.5979,53567.0
2023-11-08 12:40:00,72.09,72.09,71.97,72.05,57552.0,71.588,71.588,71.4688,71.5483,57552.0
2023-11-08 12:50:00,72.04,72.1,72.0,72.02,51519.0,71.5384,71.5979,71.4986,71.5185,51519.0
2023-11-08 13:00:00,72.01,72.19,71.94,72.13,92986.0,71.5086,71.6873,71.439,71.6277,92986.0
2023-11-08 13:10:00,72.12,72.13,71.97,71.99,66409.0,71.6178,71.6277,71.4688,71.4887,66409.0
2023-11-08 13:20:00,71.99,72.11,71.93,72.02,118862.0,71.4887,71.6079,71.4291,71.5185,118862.0
2023-11-08 13:30:00,72.02,72.15,72.0,72.09,70182.0,71.5185,71.6476,71.4986,71.588,70182.0
2023-11-08 13:40:00,72.08,72.11,72.02,72.08,43304.0,71.5781,71.6079,71.5185,71.5781,43304.0
2023-11-08 13:50:00,72.09,72.17,72.08,72.12,70649.0,71.588,71.6674,71.5781,71.6178,70649.0
2023-11-08 14:00:00,72.11,72.24,72.06,72.23,77967.0,71.6079,71.737,71.5582,71.727,77967.0
2023-11-08 14:10:00,72.24,72.24,72.02,72.07,94921.0,71.737,71.737,71.5185,71.5681,94921.0
2023-11-08 14:20:00,72.06,72.11,72.04,72.06,53488.0,71.5582,71.6079,71.5384,71.5582,53488.0
2023-11-08 14:30:00,72.06,72.17,71.98,72.08,101331.0,71.5582,71.6674,71.4788,71.5781,101331.0
2023-11-08 14:40:00,72.09,72.16,72.03,72.08,57483.0,71.588,71.6575,71.5284,71.5781,57483.0
2023-11-08 14:50:00,72.07,72.07,71.83,71.85,90194.0,71.5681,71.5681,71.3298,71.3497,90194.0
2023-11-08 15:00:00,71.85,71.93,71.78,71.78,100606.0,71.3497,71.4291,71.2802,71.2802,100606.0
2023-11-08 15:10:00,71.78,71.95,71.74,71.94,85645.0,71.2802,71.449,71.2404,71.439,85645.0
2023-11-08 15:20:00,71.93,72.03,71.91,71.99,152287.0,71.4291,71.5284,71.4093,71.4887,152287.0
2023-11-08 15:30:00,71.99,72.0,71.88,71.98,131690.0,71.4887,71.4986,71.3795,71.4788,131690.0
2023-11-08 15:40:00,71.98,72.12,71.98,72.09,166570.0,71.4788,71.6178,71.4788,71.588,166570.0
2023-11-08 15:50:00,72.08,72.3,72.07,72.28,643304.0,71.5781,71.7965,71.5681,71.7767,643304.0
2023-11-09 09:30:00,73.54,74.13,73.5,73.92,828446.0,73.0279,73.6138,72.9882,73.4053,828446.0
2023-11-09 09:40:00,73.94,74.78,73.88,74.24,859027.0,73.4251,74.2593,73.3655,73.723,859027.0
2023-11-09 09:50:00,74.24,75.37,74.18,75.36,1153162.0,73.723,74.8452,73.6635,74.8352,1153162.0
2023-11-09 10:00:00,75.36,75.97,75.35,75.91,742017.0,74.8352,75.441,74.8253,75.3814,742017.0
2023-11-09 10:10:00,75.9,76.1,75.66,75.84,660804.0,75.3715,75.5701,75.1331,75.3119,660804.0
2023-11-09 10:20:00,75.84,75.93,75.46,75.47,450779.0,75.3119,75.4013,74.9345,74.9445,450779.0
2023-11-09 10:30:00,75.47,75.57,75.16,75.35,479948.0,74.9445,75.0438,74.6366,74.8253,479948.0
2023-11-09 10:40:00,75.32,75.45,75.08,75.3,260704.0,74.7955,74.9246,74.5572,74.7757,260704.0
2023-11-09 10:50:00,75.33,75.43,75.23,75.26,220907.0,74.8054,74.9047,74.7061,74.7359,220907.0
2023-11-09 11:00:00,75.25,75.57,75.08,75.49,300631.0,74.726,75.0438,74.5572,74.9643,300631.0
2023-11-09 11:10:00,75.5,75.64,75.37,75.47,231702.0,74.9743,75.1133,74.8452,74.9445,231702.0
2023-11-09 11:20:00,75.49,75.5,75.17,75.19,212128.0,74.9643,74.9743,74.6466,74.6664,212128.0
2023-11-09 11:30:00,75.19,75.28,75.07,75.24,257807.0,74.6664,74.7558,74.5473,74.7161,257807.0
2023-11-09 11:40:00,75.24,75.5,75.12,75.5,196525.0,74.7161,74.9743,74.5969,74.9743,196525.0
2023-11-09 11:50:00,75.49,75.7,75.42,75.68,222457.0,74.9643,75.1729,74.8948,75.153,222457.0
2023-11-09 12:00:00,75.68,75.69,75.57,75.58,129116.0,75.153,75.1629,75.0438,75.0537,129116.0
2023-11-09 12:10:00,75.58,75.6,75.27,75.43,216874.0,75.0537,75.0736,74.7459,74.9047,216874.0
2023-11-09 12:20:00,75.43,75.56,75.27,75.3,124342.0,74.9047,75.0338,74.7459,74.7757,124342.0
2023-11-09 12:30:00,75.3,75.38,75.23,75.23,124658.0,74.7757,74.8551,74.7061,74.7061,124658.0
2023-11-09 12:40:00,75.23,75.43,75.23,75.41,93208.0,74.7061,74.9047,74.7061,74.8849,93208.0
2023-11-09 12:50:00,75.42,75.46,75.25,75.3,116742.0,74.8948,74.9345,74.726,74.7757,116742.0
2023-11-09 13:00:00,75.3,75.31,74.48,74.58,467059.0,74.7757,74.7856,73.9614,74.0607,467059.0
2023-11-09 13:10:00,74.58,74.97,74.55,74.81,214417.0,74.0607,74.4479,74.0309,74.2891,214417.0
2023-11-09 13:20:00,74.82,75.03,74.78,74.93,145487.0,74.299,74.5075,74.2593,74.4082,145487.0
2023-11-09 13:30:00,74.92,74.99,74.8,74.81,156941.0,74.3983,74.4678,74.2791,74.2891,156941.0
2023-11-09 13:40:00,74.8,74.82,74.61,74.69,84036.0,74.2791,74.299,74.0905,74.1699,84036.0
2023-11-09 13:50:00,74.7,74.71,74.38,74.47,204975.0,74.1798,74.1898,73.8621,73.9514,204975.0
2023-11-09 14:00:00,74.45,74.45,74.17,74.39,224527.0,73.9316,73.9316,73.6535,73.872,224527.0
2023-11-09 14:10:00,74.4,74.43,74.07,74.12,144715.0,73.8819,73.9117,73.5542,73.6039,144715.0
2023-11-09 14:20:00,74.12,74.55,74.12,74.45,134947.0,73.6039,74.0309,73.6039,73.9316,134947.0
2023-11-09 14:30:00,74.45,74.57,74.13,74.29,157376.0,73.9316,74.0507,73.6138,73.7727,157376.0
2023-11-09 14:40:00,74.28,74.32,74.08,74.3,174874.0,73.7628,73.8025,73.5641,73.7826,174874.0
2023-11-09 14:50:00,74.3,74.3,74.02,74.03,181965.0,73.7826,73.7826,73.5046,73.5145,181965.0
2023-11-09 15:00:00,74.03,74.03,73.73,73.85,237087.0,73.5145,73.5145,73.2166,73.3357,237087.0
2023-11-09 15:10:00,73.86,74.06,73.82,73.95,242755.0,73.3457,73.5443,73.306,73.4351,242755.0
2023-11-09 15:20:00,73.95,74.05,73.87,73.92,166229.0,73.4351,73.5344,73.3556,73.4053,166229.0
2023-11-09 15:30:00,73.92,74.07,73.72,73.73,243144.0,73.4053,73.5542,73.2067,73.2166,243144.0
2023-11-09 15:40:00,73.74,73.79,73.52,73.61,318244.0,73.2265,73.2762,73.008,73.0974,318244.0
2023-11-09 15:50:00,73.61,73.78,73.49,73.57,1173752.0,73.0974,73.2662,72.9783,73.0577,1173752.0
2023-11-10 09:30:00,74.46,74.65,73.57,73.61,463481.0,73.9415,74.1302,73.0577,73.0974,463481.0
2023-11-10 09:40:00,73.62,74.2,73.62,73.98,278188.0,73.1073,73.6833,73.1073,73.4648,278188.0
2023-11-10 09:50:00,74.01,74.29,73.95,74.0,230628.0,73.4946,73.7727,73.4351,73.4847,230628.0
2023-11-10 10:00:00,73.96,73.96,73.57,73.61,232163.0,73.445,73.445,73.0577,73.0974,232163.0
2023-11-10 10:10:00,73.6,73.87,73.56,73.74,102756.0,73.0875,73.3556,73.0478,73.2265,102756.0
2023-11-10 10:20:00,73.74,73.91,73.62,73.9,123149.0,73.2265,73.3953,73.1073,73.3854,123149.0
2023-11-10 10:30:00,73.92,74.04,73.82,73.82,131920.0,73.4053,73.5244,73.306,73.306,131920.0
2023-11-10 10:40:00,73.81,74.07,73.69,74.02,122371.0,73.296,73.5542,73.1769,73.5046,122371.0
2023-11-10 10:50:00,74.04,74.36,73.98,74.35,183391.0,73.5244,73.8422,73.4648,73.8323,183391.0
2023-11-10 11:00:00,74.34,74.63,74.31,74.59,181874.0,73.8223,74.1103,73.7925,74.0706,181874.0
2023-11-10 11:10:00,74.59,74.69,74.43,74.52,153537.0,74.0706,74.1699,73.9117,74.0011,153537.0
2023-11-10 11:20:00,74.53,74.72,74.5,74.6,161918.0,74.011,74.1997,73.9812,74.0805,161918.0
2023-11-10 11:30:00,74.61,74.74,74.56,74.73,207749.0,74.0905,74.2196,74.0408,74.2096,207749.0
2023-11-10 11:40:00,74.74,74.76,74.55,74.56,132867.0,74.2196,74.2394,74.0309,74.0408,132867.0
2023-11-10 11:50:00,74.56,74.82,74.56,74.82,140298.0,74.0408,74.299,74.0408,74.299,140298.0
2023-11-10 12:00:00,74.82,75.14,74.76,75.08,318505.0,74.299,74.6168,74.2394,74.5572,318505.0
2023-11-10 12:10:00,75.08,75.19,75.03,75.19,116916.0,74.5572,74.6664,74.5075,74.6664,116916.0
2023-11-10 12:20:00,75.18,75.27,75.14,75.23,131365.0,74.6565,74.7459,74.6168,74.7061,131365.0
2023-11-10 12:30:00,75.23,75.54,75.17,75.54,183281.0,74.7061,75.014,74.6466,75.014,183281.0
2023-11-10 12:40:00,75.53,75.74,75.44,75.46,194833.0,75.004,75.2126,74.9147,74.9345,194833.0
2023-11-10 12:50:00,75.46,75.67,75.46,75.58,149662.0,74.9345,75.1431,74.9345,75.0537,149662.0
2023-11-10 13:00:00,75.57,75.64,75.54,75.55,118764.0,75.0438,75.1133,75.014,75.0239,118764.0
2023-11-10 13:10:00,75.56,75.61,75.33,75.4,128091.0,75.0338,75.0835,74.8054,74.875,128091.0
2023-11-10 13:20:00,75.41,75.52,75.41,75.44,90992.0,74.8849,74.9941,74.8849,74.9147,90992.0
2023-11-10 13:30:00,75.45,75.81,75.43,75.77,135832.0,74.9246,75.2821,74.9047,75.2424,135832.0
2023-11-10 13:40:00,75.77,75.78,75.59,75.67,84060.0,75.2424,75.2523,75.0636,75.1431,84060.0
2023-11-10 13:50:00,75.66,75.73,75.59,75.67,84282.0,75.1331,75.2027,75.0636,75.1431,84282.0
2023-11-10 14:00:00,75.68,75.71,75.57,75.67,89301.0,75.153,75.1828,75.0438,75.1431,89301.0
2023-11-10 14:10:00,75.67,75.72,75.5,75.53,76059.0,75.1431,75.1927,74.9743,75.004,76059.0
2023-11-10 14:20:00,75.52,75.58,75.49,75.56,54279.0,74.9941,75.0537,74.9643,75.0338,54279.0
2023-11-10 14:30:00,75.56,75.56,75.41,75.54,84599.0,75.0338,75.0338,74.8849,75.014,84599.0
2023-11-10 14:40:00,75.54,75.54,75.4,75.48,108038.0,75.014,75.014,74.875,74.9544,108038.0
2023-11-10 14:50:00,75.49,75.59,75.4,75.45,142883.0,74.9643,75.0636,74.875,74.9246,142883.0
2023-11-10 15:00:00,75.44,75.6,75.4,75.59,111157.0,74.9147,75.0736,74.875,75.0636,111157.0
2023-11-10 15:10:00,75.59,75.74,75.56,75.61,185853.0,75.0636,75.2126,75.0338,75.0835,185853.0
2023-11-10 15:20:00,75.6,75.66,75.53,75.59,178119.0,75.0736,75.1331,75.004,75.0636,178119.0
2023-11-10 15:30:00,75.59,75.63,75.51,75.62,181719.0,75.0636,75.1034,74.9842,75.0934,181719.0
2023-11-10 15:40:00,75.62,75.62,75.5,75.52,365657.0,75.0934,75.0934,74.9743,74.9941,365657.0
2023-11-10 15:50:00,75.51,75.53,75.29,75.35,923169.0,74.9842,75.004,74.7657,74.8253,923169.0
2023-11-13 09:30:00,74.16,74.34,73.78,73.98,746240.0,73.6436,73.8223,73.2662,73.4648,746240.0
2023-11-13 09:40:00,73.98,74.03,73.42,73.51,366666.0,73.4648,73.5145,72.9087,72.9981,366666.0
2023-11-13 09:50:00,73.51,73.71,73.39,73.67,179129.0,72.9981,73.1967,72.879,73.157,179129.0
2023-11-13 10:00:00,73.67,74.0,73.63,73.99,223617.0,73.157,73.4847,73.1173,73.4748,223617.0
2023-11-13 10:10:00,74.0,74.15,73.87,74.01,207623.0,73.4847,73.6337,73.3556,73.4946,207623.0
2023-11-13 10:20:00,74.0,74.06,73.91,73.98,177963.0,73.4847,73.5443,73.3953,73.4648,177963.0
2023-11-13 10:30:00,73.99,74.06,73.79,73.87,173124.0,73.4748,73.5443,73.2762,73.3556,173124.0
2023-11-13 10:40:00,73.88,74.03,73.83,73.95,114280.0,73.3655,73.5145,73.3159,73.4351,114280.0
2023-11-13 10:50:00,73.95,74.06,73.94,73.97,161573.0,73.4351,73.5443,73.4251,73.4549,161573.0
2023-11-13 11:00:00,73.96,74.23,73.95,74.19,136556.0,73.445,73.7131,73.4351,73.6734,136556.0
2023-11-13 11:10:00,74.19,74.2,73.99,74.03,106255.0,73.6734,73.6833,73.4748,73.5145,106255.0
2023-11-13 11:20:00,74.03,74.19,73.94,74.13,112958.0,73.5145,73.6734,73.4251,73.6138,112958.0
2023-11-13 11:30:00,74.13,74.16,74.01,74.08,171523.0,73.6138,73.6436,73.4946,73.5641,171523.0
2023-11-13 11:40:00,74.09,74.31,74.09,74.27,105162.0,73.5741,73.7925,73.5741,73.7528,105162.0
2023-11-13 11:50:00,74.29,74.44,74.17,74.35,161580.0,73.7727,73.9216,73.6535,73.8323,161580.0
2023-11-13 12:00:00,74.35,74.39,74.19,74.2,143315.0,73.8323,73.872,73.6734,73.6833,143315.0
2023-11-13 12:10:00,74.2,74.28,74.12,74.19,101505.0,73.6833,73.7628,73.6039,73.6734,101505.0
2023-11-13 12:20:00,74.19,74.3,74.16,74.26,75175.0,73.6734,73.7826,73.6436,73.7429,75175.0
2023-11-13 12:30:00,74.26,74.36,74.23,74.34,65099.0,73.7429,73.8422,73.7131,73.8223,65099.0
2023-11-13 12:40:00,74.34,74.45,74.31,74.33,99495.0,73.8223,73.9316,73.7925,73.8124,99495.0
2023-11-13 12:50:00,74.34,74.49,74.33,74.47,79336.0,73.8223,73.9713,73.8124,73.9514,79336.0
2023-11-13 13:00:00,74.46,74.52,74.41,74.51,94544.0,73.9415,74.0011,73.8918,73.9912,94544.0
2023-11-13 13:10:00,74.51,74.83,74.48,74.79,120875.0,73.9912,74.3089,73.9614,74.2692,120875.0
2023-11-13 13:20:00,74.78,74.79,74.6,74.64,108170.0,74.2593,74.2692,74.0805,74.1202,108170.0
2023-11-13 13:30:00,74.63,74.85,74.58,74.84,105034.0,74.1103,74.3288,74.0607,74.3189,105034.0
2023-11-13 13:40:00,74.83,74.95,74.79,74.95,101462.0,74.3089,74.4281,74.2692,74.4281,101462.0
2023-11-13 13:50:00,74.95,74.98,74.88,74.92,78560.0,74.4281,74.4579,74.3586,74.3983,78560.0
2023-11-13 14:00:00,74.92,75.03,74.89,75.01,224355.0,74.3983,74.5075,74.3685,74.4877,224355.0
2023-11-13 14:10:00,75.02,75.07,74.89,75.0,135747.0,74.4976,74.5473,74.3685,74.4777,135747.0
2023-11-13 14:20:00,74.99,75.21,74.97,75.09,123422.0,74.4678,74.6863,74.4479,74.5671,123422.0
2023-11-13 14:30:00,75.09,75.09,74.81,74.91,87829.0,74.5671,74.5671,74.2891,74.3884,87829.0
2023-11-13 14:40:00,74.91,75.02,74.84,74.85,83220.0,74.3884,74.4976,74.3189,74.3288,83220.0
2023-11-13 14:50:00,74.85,74.86,74.72,74.81,85560.0,74.3288,74.3387,74.1997,74.2891,85560.0
2023-11-13 15:00:00,74.81,74.84,74.72,74.8,96443.0,74.2891,74.3189,74.1997,74.2791,96443.0
2023-11-13 15:10:00,74.8,74.87,74.74,74.84,75125.0,74.2791,74.3486,74.2196,74.3189,75125.0
2023-11-13 15:20:00,74.84,74.95,74.82,74.87,74554.0,74.3189,74.4281,74.299,74.3486,74554.0
2023-11-13 15:30:00,74.87,75.02,74.86,74.94,110661.0,74.3486,74.4976,74.3387,74.4182,110661.0
2023-11-13 15:40:00,74.94,74.99,74.89,74.98,145159.0,74.4182,74.4678,74.3685,74.4579,145159.0
2023-11-13 15:50:00,74.99,75.01,74.76,74.78,446962.0,74.4678,74.4877,74.2394,74.2593,446962.0
2023-11-14 09:30:00,76.05,76.6,75.91,76.28,837012.0,75.5204,76.0666,75.3814,75.7488,837012.0
2023-11-14 09:40:00,76.28,76.52,76.08,76.29,335647.0,75.7488,75.9872,75.5502,75.7588,335647.0
2023-11-14 09:50:00,76.3,76.7,76.28,76.54,289951.0,75.7687,76.1659,75.7488,76.007,289951.0
2023-11-14 10:00:00,76.53,76.84,76.53,76.77,324323.0,75.9971,76.3049,75.9971,76.2354,324323.0
2023-11-14 10:10:00,76.76,76.92,76.57,76.7,222445.0,76.2255,76.3844,76.0368,76.1659,222445.0
2023-11-14 10:20:00,76.73,77.38,76.72,77.28,473766.0,76.1957,76.8412,76.1858,76.7419,473766.0
2023-11-14 10:30:00,77.29,77.39,77.15,77.33,206417.0,76.7518,76.8511,76.6128,76.7915,206417.0
2023-11-14 10:40:00,77.32,77.38,77.14,77.24,182072.0,76.7816,76.8412,76.6028,76.7021,182072.0
2023-11-14 10:50:00,77.25,77.25,76.77,76.77,267532.0,76.7121,76.7121,76.2354,76.2354,267532.0
2023-11-14 11:00:00,76.78,76.81,76.65,76.7,137565.0,76.2453,76.2751,76.1163,76.1659,137565.0
2023-11-14 11:10:00,76.69,76.85,76.66,76.7,229708.0,76.156,76.3149,76.1262,76.1659,229708.0
2023-11-14 11:20:00,76.7,77.05,76.67,77.02,104290.0,76.1659,76.5135,76.1361,76.4837,104290.0
2023-11-14 11:30:00,77.02,77.02,76.8,76.83,88942.0,76.4837,76.4837,76.2652,76.295,88942.0
2023-11-14 11:40:00,76.84,76.95,76.69,76.88,130121.0,76.3049,76.4142,76.156,76.3446,130121.0
2023-11-14 11:50:00,76.9,76.93,76.79,76.92,171963.0,76.3645,76.3943,76.2553,76.3844,171963.0
2023-11-14 12:00:00,76.92,77.05,76.84,76.93,112998.0,76.3844,76.5135,76.3049,76.3943,112998.0
2023-11-14 12:10:00,76.94,77.15,76.87,77.11,84103.0,76.4042,76.6128,76.3347,76.573,84103.0
2023-11-14 12:20:00,77.11,77.12,76.97,77.09,92542.0,76.573,76.583,76.434,76.5532,92542.0
2023-11-14 12:30:00,77.08,77.29,77.06,77.28,99743.0,76.5433,76.7518,76.5234,76.7419,99743.0
2023-11-14 12:40:00,77.29,77.29,77.16,77.23,80728.0,76.7518,76.7518,76.6227,76.6922,80728.0
2023-11-14 12:50:00,77.23,77.35,77.19,77.31,83586.0,76.6922,76.8114,76.6525,76.7717,83586.0
2023-11-14 13:00:00,77.3,77.3,76.96,76.98,88875.0,76.7617,76.7617,76.4241,76.444,88875.0
2023-11-14 13:10:00,76.98,77.03,76.92,77.0,101296.0,76.444,76.4936,76.3844,76.4638,101296.0
2023-11-14 13:20:00,77.0,77.1,76.92,77.09,91613.0,76.4638,76.5631,76.3844,76.5532,91613.0
2023-11-14 13:30:00,77.09,77.17,77.04,77.1,73931.0,76.5532,76.6326,76.5035,76.5631,73931.0
2023-11-14 13:40:00,77.11,77.11,77.0,77.1,57649.0,76.573,76.573,76.4638,76.5631,57649.0
2023-11-14 13:50:00,77.11,77.19,76.97,76.99,81329.0,76.573,76.6525,76.434,76.4539,81329.0
2023-11-14 14:00:00,76.98,77.0,76.84,76.92,84018.0,76.444,76.4638,76.3049,76.3844,84018.0
2023-11-14 14:10:00,76.92,76.94,76.84,76.9,81841.0,76.3844,76.4042,76.3049,76.3645,81841.0
2023-11-14 14:20:00,76.9,76.94,76.78,76.94,77058.0,76.3645,76.4042,76.2453,76.4042,77058.0
2023-11-14 14:30:00,76.94,77.1,76.93,77.09,105742.0,76.4042,76.5631,76.3943,76.5532,105742.0
2023-11-14 14:40:00,77.09,77.12,76.97,77.01,114992.0,76.5532,76.583,76.434,76.4737,114992.0
2023-11-14 14:50:00,77.01,77.15,77.0,77.08,93224.0,76.4737,76.6128,76.4638,76.5433,93224.0
2023-11-14 15:00:00,77.08,77.33,77.05,77.31,127760.0,76.5433,76.7915,76.5135,76.7717,127760.0
2023-11-14 15:10:00,77.3,77.45,77.29,77.42,145411.0,76.7617,76.9107,76.7518,76.8809,145411.0
2023-11-14 15:20:00,77.42,77.42,76.99,77.14,203368.0,76.8809,76.8809,76.4539,76.6028,203368.0
2023-11-14 15:30:00,77.14,77.23,77.04,77.12,208968.0,76.6028,76.6922,76.5035,76.583,208968.0
2023-11-14 15:40:00,77.12,77.18,77.02,77.13,249299.0,76.583,76.6426,76.4837,76.5929,249299.0
2023-11-14 15:50:00,77.12,77.32,77.06,77.19,1035784.0,76.583,76.7816,76.5234,76.6525,1035784.0
2023-11-15 09:30:00,77.5,77.5,76.7,76.81,600819.0,76.9603,76.9603,76.1659,76.2751,600819.0
2023-11-15 09:40:00,76.81,76.96,76.67,76.8,272901.0,76.2751,76.4241,76.1361,76.2652,272901.0
2023-11-15 09:50:00,76.81,76.83,76.31,76.43,261899.0,76.2751,76.295,75.7786,75.8978,261899.0
2023-11-15 10:00:00,76.42,76.83,76.4,76.71,191406.0,75.8879,76.295,75.868,76.1758,191406.0
2023-11-15 10:10:00,76.7,76.89,76.61,76.73,175385.0,76.1659,76.3546,76.0765,76.1957,175385.0
2023-11-15 10:20:00,76.74,76.9,76.65,76.68,147450.0,76.2056,76.3645,76.1163,76.146,147450.0
2023-11-15 10:30:00,76.69,76.95,76.67,76.9,192904.0,76.156,76.4142,76.1361,76.3645,192904.0
2023-11-15 10:40:00,76.9,77.15,76.9,77.15,123932.0,76.3645,76.6128,76.3645,76.6128,123932.0
2023-11-15 10:50:00,77.14,77.24,76.95,77.03,174402.0,76.6028,76.7021,76.4142,76.4936,174402.0
2023-11-15 11:00:00,77.04,77.18,77.0,77.12,120010.0,76.5035,76.6426,76.4638,76.583,120010.0
2023-11-15 11:10:00,77.12,77.19,77.05,77.17,160430.0,76.583,76.6525,76.5135,76.6326,160430.0
2023-11-15 11:20:00,77.18,77.18,77.05,77.13,94110.0,76.6426,76.6426,76.5135,76.5929,94110.0
2023-11-15 11:30:00,77.14,77.14,76.99,77.05,94992.0,76.6028,76.6028,76.4539,76.5135,94992.0
2023-11-15 11:40:00,77.05,77.08,76.92,77.02,73352.0,76.5135,76.5433,76.3844,76.4837,73352.0
2023-11-15 11:50:00,77.01,77.02,76.81,76.95,154867.0,76.4737,76.4837,76.2751,76.4142,154867.0
2023-11-15 12:00:00,76.95,77.13,76.9,77.03,202683.0,76.4142,76.5929,76.3645,76.4936,202683.0
2023-11-15 12:10:00,77.03,77.09,76.93,77.01,187104.0,76.4936,76.5532,76.3943,76.4737,187104.0
2023-11-15 12:20:00,77.01,77.1,76.96,77.03,149801.0,76.4737,76.5631,76.4241,76.4936,149801.0
2023-11-15 12:30:00,77.02,77.12,76.93,77.1,169416.0,76.4837,76.583,76.3943,76.5631,169416.0
2023-11-15 12:40:00,77.09,77.16,76.96,77.11,157101.0,76.5532,76.6227,76.4241,76.573,157101.0
2023-11-15 12:50:00,77.11,77.19,77.05,77.08,78489.0,76.573,76.6525,76.5135,76.5433,78489.0
2023-11-15 13:00:00,77.08,77.09,76.84,76.88,127758.0,76.5433,76.5532,76.3049,76.3446,127758.0
2023-11-15 13:10:00,76.89,76.96,76.74,76.9,85969.0,76.3546,76.4241,76.2056,76.3645,85969.0
2023-11-15 13:20:00,76.91,77.06,76.89,77.01,80380.0,76.3744,76.5234,76.3546,76.4737,80380.0
2023-11-15 13:30:00,77.0,77.2,76.99,77.18,84535.0,76.4638,76.6624,76.4539,76.6426,84535.0
2023-11-15 13:40:00,77.17,77.2,77.11,77.13,72234.0,76.6326,76.6624,76.573,76.5929,72234.0
2023-11-15 13:50:00,77.14,77.15,77.03,77.06,108201.0,76.6028,76.6128,76.4936,76.5234,108201.0
2023-11-15 14:00:00,77.07,77.08,76.87,76.89,166971.0,76.5333,76.5433,76.3347,76.3546,166971.0
2023-11-15 14:10:00,76.89,76.96,76.79,76.86,96839.0,76.3546,76.4241,76.2553,76.3248,96839.0
2023-11-15 14:20:00,76.86,77.07,76.84,77.06,100962.0,76.3248,76.5333,76.3049,76.5234,100962.0
2023-11-15 14:30:00,77.07,77.08,76.98,77.02,111327.0,76.5333,76.5433,76.444,76.4837,111327.0
2023-11-15 14:40:00,77.02,77.03,76.88,76.9,58528.0,76.4837,76.4936,76.3446,76.3645,58528.0
2023-11-15 14:50:00,76.91,76.93,76.81,76.92,106071.0,76.3744,76.3943,76.2751,76.3844,106071.0
2023-11-15 15:00:00,76.93,76.95,76.84,76.86,76507.0,76.3943,76.4142,76.3049,76.3248,76507.0
2023-11-15 15:10:00,76.86,77.02,76.85,76.99,133882.0,76.3248,76.4837,76.3149,76.4539,133882.0
2023-11-15 15:20:00,76.98,77.04,76.81,76.89,121550.0,76.444,76.5035,76.2751,76.3546,121550.0
2023-11-15 15:30:00,76.9,77.0,76.82,76.95,225937.0,76.3645,76.4638,76.2851,76.4142,225937.0
2023-11-15 15:40:00,76.96,77.09,76.88,76.95,226971.0,76.4241,76.5532,76.3446,76.4142,226971.0
2023-11-15 15:50:00,76.93,77.17,76.89,77.15,618822.0,76.3943,76.6326,76.3546,76.6128,618822.0
2023-11-16 09:30:00,76.88,77.32,76.55,77.09,580417.0,76.3446,76.7816,76.0169,76.5532,580417.0
2023-11-16 09:40:00,77.08,77.22,77.02,77.17,268258.0,76.5433,76.6823,76.4837,76.6326,268258.0
2023-11-16 09:50:00,77.18,77.25,77.03,77.09,168089.0,76.6426,76.7121,76.4936,76.5532,168089.0
2023-11-16 10:00:00,77.1,77.2,77.03,77.07,216831.0,76.5631,76.6624,76.4936,76.5333,216831.0
2023-11-16 10:10:00,77.08,77.2,76.97,76.99,188478.0,76.5433,76.6624,76.434,76.4539,188478.0
2023-11-16 10:20:00,76.99,77.12,76.88,77.05,228215.0,76.4539,76.583,76.3446,76.5135,228215.0
2023-11-16 10:30:00,77.04,77.04,76.66,76.69,181188.0,76.5035,76.5035,76.1262,76.156,181188.0
2023-11-16 10:40:00,76.68,76.91,76.48,76.89,198010.0,76.146,76.3744,75.9474,76.3546,198010.0
2023-11-16 10:50:00,76.88,77.02,76.7,77.02,362283.0,76.3446,76.4837,76.1659,76.4837,362283.0
2023-11-16 11:00:00,77.02,77.25,76.87,76.94,442679.0,76.4837,76.7121,76.3347,76.4042,442679.0
2023-11-16 11:10:00,76.95,77.02,76.8,76.94,256882.0,76.4142,76.4837,76.2652,76.4042,256882.0
2023-11-16 11:20:00,76.94,76.95,76.63,76.72,225268.0,76.4042,76.4142,76.0964,76.1858,225268.0
2023-11-16 11:30:00,76.75,76.76,76.58,76.63,139323.0,76.2156,76.2255,76.0467,76.0964,139323.0
2023-11-16 11:40:00,76.63,76.96,76.58,76.95,189551.0,76.0964,76.4241,76.0467,76.4142,189551.0
2023-11-16 11:50:00,76.96,77.06,76.82,76.88,244573.0,76.4241,76.5234,76.2851,76.3446,244573.0
2023-11-16 12:00:00,76.89,76.93,76.76,76.9,230368.0,76.3546,76.3943,76.2255,76.3645,230368.0
2023-11-16 12:10:00,76.89,77.0,76.86,76.94,152360.0,76.3546,76.4638,76.3248,76.4042,152360.0
2023-11-16 12:20:00,76.94,77.17,76.81,77.15,199315.0,76.4042,76.6326,76.2751,76.6128,199315.0
2023-11-16 12:30:00,77.16,77.38,77.16,77.35,115803.0,76.6227,76.8412,76.6227,76.8114,115803.0
2023-11-16 12:40:00,77.35,77.48,77.35,77.47,94297.0,76.8114,76.9405,76.8114,76.9305,94297.0
2023-11-16 12:50:00,77.46,77.48,77.23,77.3,137935.0,76.9206,76.9405,76.6922,76.7617,137935.0
2023-11-16 13:00:00,77.3,77.3,77.1,77.11,107940.0,76.7617,76.7617,76.5631,76.573,107940.0
2023-11-16 13:10:00,77.13,77.23,77.03,77.17,101128.0,76.5929,76.6922,76.4936,76.6326,101128.0
2023-11-16 13:20:00,77.17,77.24,77.07,77.21,76041.0,76.6326,76.7021,76.5333,76.6724,76041.0
2023-11-16 13:30:00,77.22,77.28,77.07,77.22,81645.0,76.6823,76.7419,76.5333,76.6823,81645.0
2023-11-16 13:40:00,77.22,77.24,77.04,77.14,43847.0,76.6823,76.7021,76.5035,76.6028,43847.0
2023-11-16 13:50:00,77.14,77.2,76.98,77.02,99040.0,76.6028,76.6624,76.444,76.4837,99040.0
2023-11-16 14:00:00,77.02,77.1,76.97,77.09,141755.0,76.4837,76.5631,76.434,76.5532,141755.0
2023-11-16 14:10:00,77.11,77.23,77.01,77.05,75210.0,76.573,76.6922,76.4737,76.5135,75210.0
2023-11-16 14:20:00,77.04,77.06,76.97,77.0,91046.0,76.5035,76.5234,76.434,76.4638,91046.0
2023-11-16 14:30:00,76.99,77.13,76.96,77.06,73653.0,76.4539,76.5929,76.4241,76.5234,73653.0
2023-11-16 14:40:00,77.06,77.26,77.05,77.23,61839.0,76.5234,76.722,76.5135,76.6922,61839.0
2023-11-16 14:50:00,77.24,77.27,77.02,77.11,73378.0,76.7021,76.7319,76.4837,76.573,73378.0
2023-11-16 15:00:00,77.13,77.19,77.07,77.13,63064.0,76.5929,76.6525,76.5333,76.5929,63064.0
2023-11-16 15:10:00,77.13,77.14,76.97,77.0,131982.0,76.5929,76.6028,76.434,76.4638,131982.0
2023-11-16 15:20:00,77.0,77.05,76.96,76.98,129474.0,76.4638,76.5135,76.4241,76.444,129474.0
2023-11-16 15:30:00,76.98,76.98,76.87,76.94,222892.0,76.444,76.444,76.3347,76.4042,222892.0
2023-11-16 15:40:00,76.94,76.99,76.83,76.9,325870.0,76.4042,76.4539,76.295,76.3645,325870.0
2023-11-16 15:50:00,76.9,77.03,76.63,76.66,1093481.0,76.3645,76.4936,76.0964,76.1262,1093481.0
2023-11-17 09:30:00,76.67,77.13,76.47,76.99,542866.0,76.1361,76.5929,75.9375,76.4539,542866.0
2023-11-17 09:40:00,76.99,77.44,76.86,77.42,309537.0,76.4539,76.9007,76.3248,76.8809,309537.0
2023-11-17 09:50:00,77.42,77.58,77.21,77.57,259201.0,76.8809,77.0398,76.6724,77.0298,259201.0
2023-11-17 10:00:00,77.57,77.94,77.39,77.56,412255.0,77.0298,77.3973,76.8511,77.0199,412255.0
2023-11-17 10:10:00,77.56,77.58,77.26,77.4,176595.0,77.0199,77.0398,76.722,76.861,176595.0
2023-11-17 10:20:00,77.4,77.44,77.26,77.41,121197.0,76.861,76.9007,76.722,76.871,121197.0
2023-11-17 10:30:00,77.43,77.52,77.26,77.41,106683.0,76.8908,76.9802,76.722,76.871,106683.0
2023-11-17 10:40:00,77.41,77.57,77.38,77.5,121731.0,76.871,77.0298,76.8412,76.9603,121731.0
2023-11-17 10:50:00,77.51,77.55,77.31,77.31,85194.0,76.9703,77.01,76.7717,76.7717,85194.0
2023-11-17 11:00:00,77.31,77.31,77.01,77.2,145329.0,76.7717,76.7717,76.4737,76.6624,145329.0
2023-11-17 11:10:00,77.19,77.26,77.08,77.09,93112.0,76.6525,76.722,76.5433,76.5532,93112.0
2023-11-17 11:20:00,77.09,77.31,77.05,77.28,132150.0,76.5532,76.7717,76.5135,76.7419,132150.0
2023-11-17 11:30:00,77.27,77.46,77.26,77.44,62992.0,76.7319,76.9206,76.722,76.9007,62992.0
2023-11-17 11:40:00,77.44,77.57,77.4,77.52,68129.0,76.9007,77.0298,76.861,76.9802,68129.0
2023-11-17 11:50:00,77.52,77.52,77.43,77.48,61170.0,76.9802,76.9802,76.8908,76.9405,61170.0
2023-11-17 12:00:00,77.48,77.58,77.39,77.4,64815.0,76.9405,77.0398,76.8511,76.861,64815.0
2023-11-17 12:10:00,77.4,77.46,77.36,77.41,55691.0,76.861,76.9206,76.8213,76.871,55691.0
2023-11-17 12:20:00,77.4,77.44,77.27,77.43,81554.0,76.861,76.9007,76.7319,76.8908,81554.0
2023-11-17 12:30:00,77.44,77.46,77.38,77.4,53714.0,76.9007,76.9206,76.8412,76.861,53714.0
2023-11-17 12:40:00,77.4,77.5,77.39,77.42,50666.0,76.861,76.9603,76.8511,76.8809,50666.0
2023-11-17 12:50:00,77.42,77.47,77.3,77.4,75935.0,76.8809,76.9305,76.7617,76.861,75935.0
2023-11-17 13:00:00,77.4,77.52,77.39,77.41,102029.0,76.861,76.9802,76.8511,76.871,102029.0
2023-11-17 13:10:00,77.4,77.49,77.36,77.38,65463.0,76.861,76.9504,76.8213,76.8412,65463.0
2023-11-17 13:20:00,77.38,77.41,77.26,77.28,67307.0,76.8412,76.871,76.722,76.7419,67307.0
2023-11-17 13:30:00,77.28,77.33,77.21,77.25,104950.0,76.7419,76.7915,76.6724,76.7121,104950.0
2023-11-17 13:40:00,77.26,77.3,77.14,77.21,114101.0,76.722,76.7617,76.6028,76.6724,114101.0
2023-11-17 13:50:00,77.22,77.26,77.15,77.25,62056.0,76.6823,76.722,76.6128,76.7121,62056.0
2023-11-17 14:00:00,77.25,77.5,77.23,77.5,131564.0,76.7121,76.9603,76.6922,76.9603,131564.0
2023-11-17 14:10:00,77.5,77.53,77.39,77.45,110838.0,76.9603,76.9901,76.8511,76.9107,110838.0
2023-11-17 14:20:00,77.45,77.51,77.41,77.51,72144.0,76.9107,76.9703,76.871,76.9703,72144.0
2023-11-17 14:30:00,77.51,77.63,77.47,77.51,104731.0,76.9703,77.0894,76.9305,76.9703,104731.0
2023-11-17 14:40:00,77.5,77.65,77.49,77.51,132027.0,76.9603,77.1093,76.9504,76.9703,132027.0
2023-11-17 14:50:00,77.51,77.61,77.49,77.6,130192.0,76.9703,77.0696,76.9504,77.0596,130192.0
2023-11-17 15:00:00,77.59,77.6,77.48,77.54,96165.0,77.0497,77.0596,76.9405,77.0001,96165.0
2023-11-17 15:10:00,77.52,77.55,77.47,77.48,69273.0,76.9802,77.01,76.9305,76.9405,69273.0
2023-11-17 15:20:00,77.47,77.57,77.44,77.48,92999.0,76.9305,77.0298,76.9007,76.9405,92999.0
2023-11-17 15:30:00,77.47,77.48,77.36,77.39,128041.0,76.9305,76.9405,76.8213,76.8511,128041.0
2023-11-17 15:40:00,77.4,77.57,77.33,77.56,236291.0,76.861,77.0298,76.7915,77.0199,236291.0
2023-11-17 15:50:00,77.55,77.7,77.5,77.55,910913.0,77.01,77.1589,76.9603,77.01,910913.0
2023-11-20 09:30:00,77.34,77.63,77.13,77.3,389689.0,76.8014,77.0894,76.5929,76.7617,389689.0
2023-11-20 09:40:00,77.31,77.64,77.24,77.29,338955.0,76.7717,77.0994,76.7021,76.7518,338955.0
2023-11-20 09:50:00,77.3,77.74,77.26,77.68,212174.0,76.7617,77.1987,76.722,77.1391,212174.0
2023-11-20 10:00:00,77.66,77.66,77.44,77.53,151599.0,77.1192,77.1192,76.9007,76.9901,151599.0
2023-11-20 10:10:00,77.54,77.63,77.24,77.49,163861.0,77.0001,77.0894,76.7021,76.9504,163861.0
2023-11-20 10:20:00,77.49,77.51,77.25,77.46,111649.0,76.9504,76.9703,76.7121,76.9206,111649.0
2023-11-20 10:30:00,77.46,77.53,77.35,77.49,171702.0,76.9206,76.9901,76.8114,76.9504,171702.0
2023-11-20 10:40:00,77.48,77.57,77.4,77.48,92656.0,76.9405,77.0298,76.861,76.9405,92656.0
2023-11-20 10:50:00,77.47,77.7,77.45,77.67,143113.0,76.9305,77.1589,76.9107,77.1291,143113.0
2023-11-20 11:00:00,77.67,77.87,77.66,77.77,265363.0,77.1291,77.3278,77.1192,77.2285,265363.0
2023-11-20 11:10:00,77.77,77.82,77.66,77.73,104085.0,77.2285,77.2781,77.1192,77.1887,104085.0
2023-11-20 11:20:00,77.73,77.9,77.69,77.89,121623.0,77.1887,77.3575,77.149,77.3476,121623.0
2023-11-20 11:30:00,77.89,77.89,77.76,77.83,85928.0,77.3476,77.3476,77.2185,77.288,85928.0
2023-11-20 11:40:00,77.82,77.98,77.79,77.98,122018.0,77.2781,77.437,77.2483,77.437,122018.0
2023-11-20 11:50:00,77.96,78.1,77.92,77.93,199896.0,77.4171,77.5562,77.3774,77.3873,199896.0
2023-11-20 12:00:00,77.92,78.03,77.88,78.02,104631.0,77.3774,77.4866,77.3377,77.4767,104631.0
2023-11-20 12:10:00,78.02,78.1,78.0,78.02,97767.0,77.4767,77.5562,77.4568,77.4767,97767.0
2023-11-20 12:20:00,78.03,78.13,78.03,78.04,97914.0,77.4866,77.5859,77.4866,77.4966,97914.0
2023-11-20 12:30:00,78.05,78.23,78.0,78.19,138322.0,77.5065,77.6852,77.4568,77.6455,138322.0
2023-11-20 12:40:00,78.2,78.5,78.16,78.16,228312.0,77.6555,77.9534,77.6157,77.6157,228312.0
2023-11-20 12:50:00,78.17,78.24,78.14,78.21,71631.0,77.6257,77.6952,77.5959,77.6654,71631.0
2023-11-20 13:00:00,78.2,78.48,78.14,78.42,128519.0,77.6555,77.9335,77.5959,77.8739,128519.0
2023-11-20 13:10:00,78.41,78.45,78.32,78.41,96479.0,77.864,77.9037,77.7746,77.864,96479.0
2023-11-20 13:20:00,78.42,78.52,78.37,78.45,94506.0,77.8739,77.9732,77.8243,77.9037,94506.0
2023-11-20 13:30:00,78.46,78.5,78.39,78.43,70414.0,77.9136,77.9534,77.8441,77.8839,70414.0
2023-11-20 13:40:00,78.43,78.64,78.4,78.59,109797.0,77.8839,78.0924,77.8541,78.0427,109797.0
2023-11-20 13:50:00,78.59,78.62,78.5,78.59,88126.0,78.0427,78.0725,77.9534,78.0427,88126.0
2023-11-20 14:00:00,78.59,78.67,78.56,78.58,80219.0,78.0427,78.1222,78.013,78.0328,80219.0
2023-11-20 14:10:00,78.57,78.58,78.47,78.52,60180.0,78.0229,78.0328,77.9236,77.9732,60180.0
2023-11-20 14:20:00,78.52,78.56,78.43,78.51,95261.0,77.9732,78.013,77.8839,77.9633,95261.0
2023-11-20 14:30:00,78.51,78.63,78.47,78.62,90522.0,77.9633,78.0825,77.9236,78.0725,90522.0
2023-11-20 14:40:00,78.62,78.71,78.56,78.59,85665.0,78.0725,78.1619,78.013,78.0427,85665.0
2023-11-20 14:50:00,78.6,78.64,78.51,78.59,145359.0,78.0527,78.0924,77.9633,78.0427,145359.0
2023-11-20 15:00:00,78.59,78.82,78.57,78.81,113736.0,78.0427,78.2711,78.0229,78.2612,113736.0
2023-11-20 15:10:00,78.81,78.91,78.72,78.88,157290.0,78.2612,78.3605,78.1718,78.3307,157290.0
2023-11-20 15:20:00,78.88,78.88,78.68,78.76,215328.0,78.3307,78.3307,78.1321,78.2116,215328.0
2023-11-20 15:30:00,78.77,78.77,78.62,78.73,189597.0,78.2215,78.2215,78.0725,78.1818,189597.0
2023-11-20 15:40:00,78.73,78.85,78.63,78.66,327172.0,78.1818,78.3009,78.0825,78.1123,327172.0
2023-11-20 15:50:00,78.66,78.69,78.5,78.65,807187.0,78.1123,78.142,77.9534,78.1023,807187.0
2023-11-21 09:30:00,77.85,77.93,77.26,77.44,637815.0,77.3079,77.3873,76.722,76.9007,637815.0
2023-11-21 09:40:00,77.43,77.79,77.19,77.19,327528.0,76.8908,77.2483,76.6525,76.6525,327528.0
2023-11-21 09:50:00,77.19,77.43,77.16,77.27,224362.0,76.6525,76.8908,76.6227,76.7319,224362.0
2023-11-21 10:00:00,77.27,77.35,76.99,77.16,265886.0,76.7319,76.8114,76.4539,76.6227,265886.0
2023-11-21 10:10:00,77.15,77.21,76.96,77.06,195217.0,76.6128,76.6724,76.4241,76.5234,195217.0
2023-11-21 10:20:00,77.05,77.05,76.74,76.77,200963.0,76.5135,76.5135,76.2056,76.2354,200963.0
2023-11-21 10:30:00,76.75,76.83,76.55,76.69,300980.0,76.2156,76.295,76.0169,76.156,300980.0
2023-11-21 10:40:00,76.69,76.74,76.51,76.68,282001.0,76.156,76.2056,75.9772,76.146,282001.0
2023-11-21 10:50:00,76.67,76.68,76.42,76.57,315195.0,76.1361,76.146,75.8879,76.0368,315195.0
2023-11-21 11:00:00,76.55,76.72,76.46,76.67,180213.0,76.0169,76.1858,75.9276,76.1361,180213.0
2023-11-21 11:10:00,76.68,76.83,76.66,76.75,219312.0,76.146,76.295,76.1262,76.2156,219312.0
2023-11-21 11:20:00,76.75,76.83,76.7,76.76,121534.0,76.2156,76.295,76.1659,76.2255,121534.0
2023-11-21 11:30:00,76.76,76.79,76.57,76.57,188737.0,76.2255,76.2553,76.0368,76.0368,188737.0
2023-11-21 11:40:00,76.58,76.68,76.55,76.66,126005.0,76.0467,76.146,76.0169,76.1262,126005.0
2023-11-21 11:50:00,76.66,76.78,76.51,76.55,149270.0,76.1262,76.2453,75.9772,76.0169,149270.0
2023-11-21 12:00:00,76.56,76.71,76.53,76.67,110713.0,76.0269,76.1758,75.9971,76.1361,110713.0
2023-11-21 12:10:00,76.67,76.75,76.63,76.71,103388.0,76.1361,76.2156,76.0964,76.1758,103388.0
2023-11-21 12:20:00,76.7,76.97,76.66,76.81,253048.0,76.1659,76.434,76.1262,76.2751,253048.0
2023-11-21 12:30:00,76.81,76.83,76.67,76.7,118494.0,76.2751,76.295,76.1361,76.1659,118494.0
2023-11-21 12:40:00,76.7,76.92,76.66,76.9,168296.0,76.1659,76.3844,76.1262,76.3645,168296.0
2023-11-21 12:50:00,76.9,76.93,76.72,76.78,135466.0,76.3645,76.3943,76.1858,76.2453,135466.0
2023-11-21 13:00:00,76.78,76.82,76.56,76.67,118943.0,76.2453,76.2851,76.0269,76.1361,118943.0
2023-11-21 13:10:00,76.67,76.67,76.43,76.44,142813.0,76.1361,76.1361,75.8978,75.9077,142813.0
2023-11-21 13:20:00,76.44,76.45,76.3,76.43,144560.0,75.9077,75.9176,75.7687,75.8978,144560.0
2023-11-21 13:30:00,76.42,76.45,76.31,76.4,166372.0,75.8879,75.9176,75.7786,75.868,166372.0
2023-11-21 13:40:00,76.39,76.54,76.35,76.53,123929.0,75.8581,76.007,75.8183,75.9971,123929.0
2023-11-21 13:50:00,76.52,76.61,76.46,76.53,136544.0,75.9872,76.0765,75.9276,75.9971,136544.0
2023-11-21 14:00:00,76.53,76.68,76.45,76.48,140103.0,75.9971,76.146,75.9176,75.9474,140103.0
2023-11-21 14:10:00,76.47,76.67,76.46,76.56,97517.0,75.9375,76.1361,75.9276,76.0269,97517.0
2023-11-21 14:20:00,76.56,76.64,76.52,76.64,67864.0,76.0269,76.1063,75.9872,76.1063,67864.0
2023-11-21 14:30:00,76.64,76.64,76.48,76.59,136573.0,76.1063,76.1063,75.9474,76.0567,136573.0
2023-11-21 14:40:00,76.59,76.73,76.58,76.67,93576.0,76.0567,76.1957,76.0467,76.1361,93576.0
2023-11-21 14:50:00,76.67,76.68,76.56,76.63,118861.0,76.1361,76.146,76.0269,76.0964,118861.0
2023-11-21 15:00:00,76.63,76.64,76.43,76.45,173231.0,76.0964,76.1063,75.8978,75.9176,173231.0
2023-11-21 15:10:00,76.45,76.65,76.44,76.56,201061.0,75.9176,76.1163,75.9077,76.0269,201061.0
2023-11-21 15:20:00,76.56,76.67,76.52,76.65,154062.0,76.0269,76.1361,75.9872,76.1163,154062.0
2023-11-21 15:30:00,76.66,76.69,76.48,76.58,231410.0,76.1262,76.156,75.9474,76.0467,231410.0
2023-11-21 15:40:00,76.58,76.73,76.44,76.58,404423.0,76.0467,76.1957,75.9077,76.0467,404423.0
2023-11-21 15:50:00,76.58,76.74,76.53,76.7,877122.0,76.0467,76.2056,75.9971,76.1659,877122.0
2023-11-22 09:30:00,77.2,78.37,77.2,78.23,549358.0,76.6624,77.8243,76.6624,77.6852,549358.0
2023-11-22 09:40:00,78.24,78.45,77.84,78.01,323707.0,77.6952,77.9037,77.298,77.4668,323707.0
2023-11-22 09:50:00,78.07,78.1,77.4,77.56,396284.0,77.5264,77.5562,76.861,77.0199,396284.0
2023-11-22 10:00:00,77.56,77.58,77.13,77.13,224575.0,77.0199,77.0398,76.5929,76.5929,224575.0
2023-11-22 10:10:00,77.13,77.39,77.04,77.08,185623.0,76.5929,76.8511,76.5035,76.5433,185623.0
2023-11-22 10:20:00,77.08,77.32,77.02,77.26,373750.0,76.5433,76.7816,76.4837,76.722,373750.0
2023-11-22 10:30:00,77.27,77.43,77.25,77.33,153577.0,76.7319,76.8908,76.7121,76.7915,153577.0
2023-11-22 10:40:00,77.33,77.45,77.21,77.23,142823.0,76.7915,76.9107,76.6724,76.6922,142823.0
2023-11-22 10:50:00,77.24,77.35,76.99,77.2,131366.0,76.7021,76.8114,76.4539,76.6624,131366.0
2023-11-22 11:00:00,77.19,77.35,77.15,77.23,81030.0,76.6525,76.8114,76.6128,76.6922,81030.0
2023-11-22 11:10:00,77.22,77.36,77.17,77.23,195707.0,76.6823,76.8213,76.6326,76.6922,195707.0
2023-11-22 11:20:00,77.24,77.35,77.21,77.29,102237.0,76.7021,76.8114,76.6724,76.7518,102237.0
2023-11-22 11:30:00,77.3,77.33,77.17,77.18,77756.0,76.7617,76.7915,76.6326,76.6426,77756.0
2023-11-22 11:40:00,77.19,77.25,77.17,77.19,57175.0,76.6525,76.7121,76.6326,76.6525,57175.0
2023-11-22 11:50:00,77.19,77.32,77.16,77.31,77923.0,76.6525,76.7816,76.6227,76.7717,77923.0
2023-11-22 12:00:00,77.3,77.31,77.17,77.27,56584.0,76.7617,76.7717,76.6326,76.7319,56584.0
2023-11-22 12:10:00,77.29,77.31,77.06,77.09,84015.0,76.7518,76.7717,76.5234,76.5532,84015.0
2023-11-22 12:20:00,77.1,77.19,77.01,77.15,90549.0,76.5631,76.6525,76.4737,76.6128,90549.0
2023-11-22 12:30:00,77.14,77.24,77.12,77.16,67339.0,76.6028,76.7021,76.583,76.6227,67339.0
2023-11-22 12:40:00,77.16,77.16,76.9,77.03,101436.0,76.6227,76.6227,76.3645,76.4936,101436.0
2023-11-22 12:50:00,77.01,77.12,76.99,77.09,73982.0,76.4737,76.583,76.4539,76.5532,73982.0
2023-11-22 13:00:00,77.09,77.17,77.04,77.05,90407.0,76.5532,76.6326,76.5035,76.5135,90407.0
2023-11-22 13:10:00,77.05,77.16,77.03,77.05,107199.0,76.5135,76.6227,76.4936,76.5135,107199.0
2023-11-22 13:20:00,77.05,77.23,77.05,77.22,98365.0,76.5135,76.6922,76.5135,76.6823,98365.0
2023-11-22 13:30:00,77.22,77.28,77.21,77.27,92820.0,76.6823,76.7419,76.6724,76.7319,92820.0
2023-11-22 13:40:00,77.27,77.31,77.17,77.2,60023.0,76.7319,76.7717,76.6326,76.6624,60023.0
2023-11-22 13:50:00,77.21,77.23,77.16,77.19,80681.0,76.6724,76.6922,76.6227,76.6525,80681.0
2023-11-22 14:00:00,77.22,77.32,77.22,77.22,62624.0,76.6823,76.7816,76.6823,76.6823,62624.0
2023-11-22 14:10:00,77.23,77.29,77.2,77.25,102316.0,76.6922,76.7518,76.6624,76.7121,102316.0
2023-11-22 14:20:00,77.25,77.25,77.16,77.21,43477.0,76.7121,76.7121,76.6227,76.6724,43477.0
2023-11-22 14:30:00,77.21,77.21,76.87,76.9,104416.0,76.6724,76.6724,76.3347,76.3645,104416.0
2023-11-22 14:40:00,76.89,77.09,76.85,77.04,71435.0,76.3546,76.5532,76.3149,76.5035,71435.0
2023-11-22 14:50:00,77.05,77.16,77.03,77.11,90456.0,76.5135,76.6227,76.4936,76.573,90456.0
2023-11-22 15:00:00,77.1,77.17,77.01,77.09,100937.0,76.5631,76.6326,76.4737,76.5532,100937.0
2023-11-22 15:10:00,77.09,77.27,77.08,77.19,91753.0,76.5532,76.7319,76.5433,76.6525,91753.0
2023-11-22 15:20:00,77.19,77.19,77.0,77.11,81983.0,76.6525,76.6525,76.4638,76.573,81983.0
2023-11-22 15:30:00,77.11,77.13,77.04,77.06,97665.0,76.573,76.5929,76.5035,76.5234,97665.0
2023-11-22 15:40:00,77.06,77.24,77.04,77.13,242818.0,76.5234,76.7021,76.5035,76.5929,242818.0
2023-11-22 15:50:00,77.12,77.15,76.99,77.1,374150.0,76.583,76.6128,76.4539,76.5631,374150.0
2023-11-24 09:30:00,76.68,76.87,76.37,76.72,322247.0,76.146,76.3347,75.8382,76.1858,322247.0
2023-11-24 09:40:00,76.73,76.73,76.48,76.69,117263.0,76.1957,76.1957,75.9474,76.156,117263.0
2023-11-24 09:50:00,76.68,76.94,76.65,76.89,201765.0,76.146,76.4042,76.1163,76.3546,201765.0
2023-11-24 10:00:00,76.89,76.98,76.8,76.94,107082.0,76.3546,76.444,76.2652,76.4042,107082.0
2023-11-24 10:10:00,76.92,76.98,76.75,76.8,74852.0,76.3844,76.444,76.2156,76.2652,74852.0
2023-11-24 10:20:00,76.81,76.94,76.76,76.81,101985.0,76.2751,76.4042,76.2255,76.2751,101985.0
2023-11-24 10:30:00,76.81,76.95,76.74,76.89,85223.0,76.2751,76.4142,76.2056,76.3546,85223.0
2023-11-24 10:40:00,76.9,77.01,76.83,76.88,130113.0,76.3645,76.4737,76.295,76.3446,130113.0
2023-11-24 10:50:00,76.88,76.89,76.7,76.84,246960.0,76.3446,76.3546,76.1659,76.3049,246960.0
2023-11-24 11:00:00,76.85,76.92,76.72,76.82,155701.0,76.3149,76.3844,76.1858,76.2851,155701.0
2023-11-24 11:10:00,76.82,76.89,76.71,76.74,118253.0,76.2851,76.3546,76.1758,76.2056,118253.0
2023-11-24 11:20:00,76.75,76.82,76.67,76.74,62639.0,76.2156,76.2851,76.1361,76.2056,62639.0
2023-11-24 11:30:00,76.74,76.94,76.72,76.85,106559.0,76.2056,76.4042,76.1858,76.3149,106559.0
2023-11-24 11:40:00,76.86,76.98,76.81,76.81,54732.0,76.3248,76.444,76.2751,76.2751,54732.0
2023-11-24 11:50:00,76.8,76.83,76.68,76.72,53725.0,76.2652,76.295,76.146,76.1858,53725.0
2023-11-24 12:00:00,76.71,76.78,76.65,76.73,85087.0,76.1758,76.2453,76.1163,76.1957,85087.0
2023-11-24 12:10:00,76.73,76.75,76.65,76.67,87522.0,76.1957,76.2156,76.1163,76.1361,87522.0
2023-11-24 12:20:00,76.66,76.7,76.56,76.59,79800.0,76.1262,76.1659,76.0269,76.0567,79800.0
2023-11-24 12:30:00,76.59,76.67,76.53,76.63,124444.0,76.0567,76.1361,75.9971,76.0964,124444.0
2023-11-24 12:40:00,76.62,76.82,76.6,76.78,178158.0,76.0865,76.2851,76.0666,76.2453,178158.0
2023-11-24 12:50:00,76.78,76.91,76.74,76.9,426093.0,76.2453,76.3744,76.2056,76.3645,426093.0
2023-11-27 09:30:00,76.85,77.12,76.66,76.8,366580.0,76.3149,76.583,76.1262,76.2652,366580.0
2023-11-27 09:40:00,76.78,77.25,76.78,77.12,319035.0,76.2453,76.7121,76.2453,76.583,319035.0
2023-11-27 09:50:00,77.12,77.14,76.93,77.02,116308.0,76.583,76.6028,76.3943,76.4837,116308.0
2023-11-27 10:00:00,77.01,77.3,77.01,77.29,250601.0,76.4737,76.7617,76.4737,76.7518,250601.0
2023-11-27 10:10:00,77.3,77.4,77.05,77.13,267351.0,76.7617,76.861,76.5135,76.5929,267351.0
2023-11-27 10:20:00,77.14,77.39,77.06,77.39,187202.0,76.6028,76.8511,76.5234,76.8511,187202.0
2023-11-27 10:30:00,77.38,77.71,77.37,77.61,419109.0,76.8412,77.1689,76.8312,77.0696,419109.0
2023-11-27 10:40:00,77.61,77.88,77.61,77.81,375487.0,77.0696,77.3377,77.0696,77.2682,375487.0
2023-11-27 10:50:00,77.8,77.85,77.68,77.79,154518.0,77.2582,77.3079,77.1391,77.2483,154518.0
2023-11-27 11:00:00,77.78,77.9,77.71,77.83,154430.0,77.2384,77.3575,77.1689,77.288,154430.0
2023-11-27 11:10:00,77.82,77.89,77.71,77.81,118764.0,77.2781,77.3476,77.1689,77.2682,118764.0
2023-11-27 11:20:00,77.81,77.81,77.61,77.66,136658.0,77.2682,77.2682,77.0696,77.1192,136658.0
2023-11-27 11:30:00,77.65,77.67,77.52,77.67,171396.0,77.1093,77.1291,76.9802,77.1291,171396.0
2023-11-27 11:40:00,77.67,77.83,77.54,77.75,193452.0,77.1291,77.288,77.0001,77.2086,193452.0
2023-11-27 11:50:00,77.75,78.0,77.74,77.92,184783.0,77.2086,77.4568,77.1987,77.3774,184783.0
2023-11-27 12:00:00,77.92,78.04,77.9,77.95,158894.0,77.3774,77.4966,77.3575,77.4072,158894.0
2023-11-27 12:10:00,77.94,77.98,77.87,77.92,80096.0,77.3973,77.437,77.3278,77.3774,80096.0
2023-11-27 12:20:00,77.9,77.98,77.85,77.95,81794.0,77.3575,77.437,77.3079,77.4072,81794.0
2023-11-27 12:30:00,77.95,78.1,77.9,78.05,160706.0,77.4072,77.5562,77.3575,77.5065,160706.0
2023-11-27 12:40:00,78.07,78.08,77.93,77.97,89053.0,77.5264,77.5363,77.3873,77.4271,89053.0
2023-11-27 12:50:00,77.96,78.14,77.94,78.11,90011.0,77.4171,77.5959,77.3973,77.5661,90011.0
2023-11-27 13:00:00,78.1,78.26,78.03,78.18,106468.0,77.5562,77.715,77.4866,77.6356,106468.0
2023-11-27 13:10:00,78.18,78.29,78.15,78.23,121312.0,77.6356,77.7448,77.6058,77.6852,121312.0
2023-11-27 13:20:00,78.23,78.23,78.1,78.15,109841.0,77.6852,77.6852,77.5562,77.6058,109841.0
2023-11-27 13:30:00,78.16,78.23,78.02,78.04,78269.0,77.6157,77.6852,77.4767,77.4966,78269.0
2023-11-27 13:40:00,78.03,78.07,77.92,77.93,77936.0,77.4866,77.5264,77.3774,77.3873,77936.0
2023-11-27 13:50:00,77.93,78.02,77.89,77.97,111044.0,77.3873,77.4767,77.3476,77.4271,111044.0
2023-11-27 14:00:00,77.97,78.01,77.84,77.88,97532.0,77.4271,77.4668,77.298,77.3377,97532.0
2023-11-27 14:10:00,77.88,77.91,77.74,77.75,118569.0,77.3377,77.3675,77.1987,77.2086,118569.0
2023-11-27 14:20:00,77.74,77.86,77.73,77.83,108457.0,77.1987,77.3178,77.1887,77.288,108457.0
2023-11-27 14:30:00,77.83,77.87,77.8,77.82,79256.0,77.288,77.3278,77.2582,77.2781,79256.0
2023-11-27 14:40:00,77.82,77.82,77.62,77.63,98843.0,77.2781,77.2781,77.0795,77.0894,98843.0
2023-11-27 14:50:00,77.63,77.66,77.58,77.64,122934.0,77.0894,77.1192,77.0398,77.0994,122934.0
2023-11-27 15:00:00,77.63,77.71,77.58,77.63,77020.0,77.0894,77.1689,77.0398,77.0894,77020.0
2023-11-27 15:10:00,77.63,77.72,77.6,77.69,100556.0,77.0894,77.1788,77.0596,77.149,100556.0
2023-11-27 15:20:00,77.69,77.76,77.64,77.65,106832.0,77.149,77.2185,77.0994,77.1093,106832.0
2023-11-27 15:30:00,77.65,77.73,77.57,77.7,159882.0,77.1093,77.1887,77.0298,77.1589,159882.0
2023-11-27 15:40:00,77.71,77.72,77.44,77.53,235271.0,77.1689,77.1788,76.9007,76.9901,235271.0
2023-11-27 15:50:00,77.55,77.64,77.43,77.47,857520.0,77.01,77.0994,76.8908,76.9305,857520.0
2023-11-28 09:30:00,75.08,76.24,74.66,75.38,2183760.0,74.5572,75.7091,74.1401,74.8551,2183760.0
2023-11-28 09:40:00,75.4,75.76,74.74,74.81,1028682.0,74.875,75.2324,74.2196,74.2891,1028682.0
2023-11-28 09:50:00,74.8,74.86,74.04,74.5,1173776.0,74.2791,74.3387,73.5244,73.9812,1173776.0
2023-11-28 10:00:00,74.49,74.74,74.06,74.37,676717.0,73.9713,74.2196,73.5443,73.8521,676717.0
2023-11-28 10:10:00,74.39,74.47,73.98,74.04,600372.0,73.872,73.9514,73.4648,73.5244,600372.0
2023-11-28 10:20:00,74.03,74.63,74.0,74.56,687647.0,73.5145,74.1103,73.4847,74.0408,687647.0
2023-11-28 10:30:00,74.55,74.99,74.46,74.97,402097.0,74.0309,74.4678,73.9415,74.4479,402097.0
2023-11-28 10:40:00,74.99,75.32,74.96,75.03,359347.0,74.4678,74.7955,74.438,74.5075,359347.0
2023-11-28 10:50:00,75.04,75.11,74.82,74.95,231312.0,74.5175,74.587,74.299,74.4281,231312.0
2023-11-28 11:00:00,74.95,75.28,74.94,75.22,240611.0,74.4281,74.7558,74.4182,74.6962,240611.0
2023-11-28 11:10:00,75.23,75.32,75.03,75.29,121281.0,74.7061,74.7955,74.5075,74.7657,121281.0
2023-11-28 11:20:00,75.3,75.64,75.26,75.56,309815.0,74.7757,75.1133,74.7359,75.0338,309815.0
2023-11-28 11:30:00,75.55,75.68,75.4,75.64,356062.0,75.0239,75.153,74.875,75.1133,356062.0
2023-11-28 11:40:00,75.65,75.69,75.47,75.53,187577.0,75.1232,75.1629,74.9445,75.004,187577.0
2023-11-28 11:50:00,75.53,75.57,75.38,75.48,159905.0,75.004,75.0438,74.8551,74.9544,159905.0
2023-11-28 12:00:00,75.49,75.59,75.32,75.38,227825.0,74.9643,75.0636,74.7955,74.8551,227825.0
2023-11-28 12:10:00,75.38,75.41,75.17,75.33,264182.0,74.8551,74.8849,74.6466,74.8054,264182.0
2023-11-28 12:20:00,75.34,75.47,75.34,75.35,202970.0,74.8154,74.9445,74.8154,74.8253,202970.0
2023-11-28 12:30:00,75.36,75.52,75.31,75.52,134352.0,74.8352,74.9941,74.7856,74.9941,134352.0
2023-11-28 12:40:00,75.52,75.53,75.28,75.28,148949.0,74.9941,75.004,74.7558,74.7558,148949.0
2023-11-28 12:50:00,75.27,75.27,75.13,75.15,152131.0,74.7459,74.7459,74.6068,74.6267,152131.0
2023-11-28 13:00:00,75.15,75.31,75.04,75.2,144386.0,74.6267,74.7856,74.5175,74.6763,144386.0
2023-11-28 13:10:00,75.2,75.2,74.82,74.86,224129.0,74.6763,74.6763,74.299,74.3387,224129.0
2023-11-28 13:20:00,74.85,75.16,74.85,75.15,220010.0,74.3288,74.6366,74.3288,74.6267,220010.0
2023-11-28 13:30:00,75.16,75.25,75.09,75.21,133658.0,74.6366,74.726,74.5671,74.6863,133658.0
2023-11-28 13:40:00,75.22,75.3,75.15,75.23,185233.0,74.6962,74.7757,74.6267,74.7061,185233.0
2023-11-28 13:50:00,75.22,75.31,75.08,75.09,149643.0,74.6962,74.7856,74.5572,74.5671,149643.0
2023-11-28 14:00:00,75.09,75.14,75.04,75.1,159689.0,74.5671,74.6168,74.5175,74.577,159689.0
2023-11-28 14:10:00,75.09,75.23,75.09,75.15,94503.0,74.5671,74.7061,74.5671,74.6267,94503.0
2023-11-28 14:20:00,75.15,75.26,75.15,75.17,107464.0,74.6267,74.7359,74.6267,74.6466,107464.0
2023-11-28 14:30:00,75.18,75.34,75.17,75.31,160417.0,74.6565,74.8154,74.6466,74.7856,160417.0
2023-11-28 14:40:00,75.31,75.4,75.29,75.37,93506.0,74.7856,74.875,74.7657,74.8452,93506.0
2023-11-28 14:50:00,75.38,75.46,75.34,75.38,101245.0,74.8551,74.9345,74.8154,74.8551,101245.0
2023-11-28 15:00:00,75.39,75.44,75.27,75.31,129010.0,74.865,74.9147,74.7459,74.7856,129010.0
2023-11-28 15:10:00,75.32,75.38,75.3,75.37,136595.0,74.7955,74.8551,74.7757,74.8452,136595.0
2023-11-28 15:20:00,75.36,75.46,75.25,75.43,193695.0,74.8352,74.9345,74.726,74.9047,193695.0
2023-11-28 15:30:00,75.44,75.72,75.43,75.7,337697.0,74.9147,75.1927,74.9047,75.1729,337697.0
2023-11-28 15:40:00,75.7,75.92,75.66,75.91,315670.0,75.1729,75.3913,75.1331,75.3814,315670.0
2023-11-28 15:50:00,75.91,76.18,75.89,76.12,1069668.0,75.3814,75.6495,75.3615,75.5899,1069668.0
2023-11-29 09:30:00,77.46,78.72,77.45,78.66,905906.0,76.9206,78.1718,76.9107,78.1123,905906.0
2023-11-29 09:40:00,78.67,79.02,78.42,78.44,498059.0,78.1222,78.4697,77.8739,77.8938,498059.0
2023-11-29 09:50:00,78.44,78.47,78.04,78.33,419374.0,77.8938,77.9236,77.4966,77.7846,419374.0
2023-11-29 10:00:00,78.33,78.67,78.0,78.04,312419.0,77.7846,78.1222,77.4568,77.4966,312419.0
2023-11-29 10:10:00,78.03,78.04,77.56,77.61,405956.0,77.4866,77.4966,77.0199,77.0696,405956.0
2023-11-29 10:20:00,77.61,78.13,77.54,78.11,329440.0,77.0696,77.5859,77.0001,77.5661,329440.0
2023-11-29 10:30:00,78.13,78.38,78.1,78.17,209333.0,77.5859,77.8342,77.5562,77.6257,209333.0
2023-11-29 10:40:00,78.18,78.19,77.93,77.97,167922.0,77.6356,77.6455,77.3873,77.4271,167922.0
2023-11-29 10:50:00,77.98,78.1,77.72,77.78,318577.0,77.437,77.5562,77.1788,77.2384,318577.0
2023-11-29 11:00:00,77.78,77.78,77.45,77.48,327955.0,77.2384,77.2384,76.9107,76.9405,327955.0
2023-11-29 11:10:00,77.47,77.48,77.07,77.17,443363.0,76.9305,76.9405,76.5333,76.6326,443363.0
2023-11-29 11:20:00,77.18,77.21,76.93,77.04,356655.0,76.6426,76.6724,76.3943,76.5035,356655.0
2023-11-29 11:30:00,77.06,77.13,76.87,77.04,222671.0,76.5234,76.5929,76.3347,76.5035,222671.0
2023-11-29 11:40:00,77.04,77.07,76.94,76.97,150614.0,76.5035,76.5333,76.4042,76.434,150614.0
2023-11-29 11:50:00,76.98,77.1,76.88,76.93,236079.0,76.444,76.5631,76.3446,76.3943,236079.0
2023-11-29 12:00:00,76.94,77.02,76.85,77.0,112021.0,76.4042,76.4837,76.3149,76.4638,112021.0
2023-11-29 12:10:00,76.99,77.03,76.87,76.98,139102.0,76.4539,76.4936,76.3347,76.444,139102.0
2023-11-29 12:20:00,76.98,77.36,76.97,77.35,232047.0,76.444,76.8213,76.434,76.8114,232047.0
2023-11-29 12:30:00,77.35,77.41,77.28,77.28,130675.0,76.8114,76.871,76.7419,76.7419,130675.0
2023-11-29 12:40:00,77.28,77.29,77.03,77.05,111516.0,76.7419,76.7518,76.4936,76.5135,111516.0
2023-11-29 12:50:00,77.06,77.1,77.0,77.01,110887.0,76.5234,76.5631,76.4638,76.4737,110887.0
2023-11-29 13:00:00,77.01,77.07,76.96,77.04,148954.0,76.4737,76.5333,76.4241,76.5035,148954.0
2023-11-29 13:10:00,77.05,77.05,76.81,76.87,142900.0,76.5135,76.5135,76.2751,76.3347,142900.0
2023-11-29 13:20:00,76.87,77.01,76.83,76.99,121712.0,76.3347,76.4737,76.295,76.4539,121712.0
2023-11-29 13:30:00,76.98,76.99,76.76,76.87,112156.0,76.444,76.4539,76.2255,76.3347,112156.0
2023-11-29 13:40:00,76.88,76.89,76.77,76.78,102504.0,76.3446,76.3546,76.2354,76.2453,102504.0
2023-11-29 13:50:00,76.78,76.87,76.73,76.83,95779.0,76.2453,76.3347,76.1957,76.295,95779.0
2023-11-29 14:00:00,76.82,76.94,76.78,76.82,215529.0,76.2851,76.4042,76.2453,76.2851,215529.0
2023-11-29 14:10:00,76.81,76.89,76.67,76.7,201551.0,76.2751,76.3546,76.1361,76.1659,201551.0
2023-11-29 14:20:00,76.7,76.76,76.59,76.68,102360.0,76.1659,76.2255,76.0567,76.146,102360.0
2023-11-29 14:30:00,76.68,76.74,76.54,76.61,127546.0,76.146,76.2056,76.007,76.0765,127546.0
2023-11-29 14:40:00,76.61,76.77,76.57,76.75,102876.0,76.0765,76.2354,76.0368,76.2156,102876.0
2023-11-29 14:50:00,76.75,76.79,76.65,76.73,134604.0,76.2156,76.2553,76.1163,76.1957,134604.0
2023-11-29 15:00:00,76.73,76.78,76.67,76.75,112894.0,76.1957,76.2453,76.1361,76.2156,112894.0
2023-11-29 15:10:00,76.76,76.77,76.61,76.67,142526.0,76.2255,76.2354,76.0765,76.1361,142526.0
2023-11-29 15:20:00,76.67,76.67,76.47,76.51,200150.0,76.1361,76.1361,75.9375,75.9772,200150.0
2023-11-29 15:30:00,76.52,76.53,76.37,76.39,222750.0,75.9872,75.9971,75.8382,75.8581,222750.0
2023-11-29 15:40:00,76.39,76.54,76.38,76.53,381994.0,75.8581,76.007,75.8481,75.9971,381994.0
2023-11-29 15:50:00,76.53,76.69,76.48,76.68,879569.0,75.9971,76.156,75.9474,76.146,879569.0
2023-11-30 09:30:00,76.82,77.0,76.17,76.25,378616.0,76.2851,76.4638,75.6396,75.719,378616.0
2023-11-30 09:40:00,76.23,76.25,75.72,75.84,293027.0,75.6992,75.719,75.1927,75.3119,293027.0
2023-11-30 09:50:00,75.83,76.13,75.65,76.01,262721.0,75.302,75.5999,75.1232,75.4807,262721.0
2023-11-30 10:00:00,76.0,76.16,75.61,76.1,294162.0,75.4708,75.6297,75.0835,75.5701,294162.0
2023-11-30 10:10:00,76.1,76.61,76.1,76.46,134187.0,75.5701,76.0765,75.5701,75.9276,134187.0
2023-11-30 10:20:00,76.45,76.45,76.08,76.1,155633.0,75.9176,75.9176,75.5502,75.5701,155633.0
2023-11-30 10:30:00,76.1,76.17,75.72,75.73,210884.0,75.5701,75.6396,75.1927,75.2027,210884.0
2023-11-30 10:40:00,75.74,75.76,75.54,75.65,141576.0,75.2126,75.2324,75.014,75.1232,141576.0
2023-11-30 10:50:00,75.65,75.92,75.56,75.92,117602.0,75.1232,75.3913,75.0338,75.3913,117602.0
2023-11-30 11:00:00,75.93,75.98,75.67,75.69,86945.0,75.4013,75.4509,75.1431,75.1629,86945.0
2023-11-30 11:10:00,75.7,75.82,75.64,75.7,83726.0,75.1729,75.292,75.1133,75.1729,83726.0
2023-11-30 11:20:00,75.7,75.92,75.68,75.84,103213.0,75.1729,75.3913,75.153,75.3119,103213.0
2023-11-30 11:30:00,75.83,75.91,75.74,75.85,99851.0,75.302,75.3814,75.2126,75.3218,99851.0
2023-11-30 11:40:00,75.86,75.92,75.76,75.81,84732.0,75.3318,75.3913,75.2324,75.2821,84732.0
2023-11-30 11:50:00,75.8,75.83,75.58,75.68,108421.0,75.2722,75.302,75.0537,75.153,108421.0
2023-11-30 12:00:00,75.68,75.94,75.66,75.84,111191.0,75.153,75.4112,75.1331,75.3119,111191.0
2023-11-30 12:10:00,75.85,75.89,75.73,75.76,90282.0,75.3218,75.3615,75.2027,75.2324,90282.0
2023-11-30 12:20:00,75.76,75.82,75.72,75.75,105902.0,75.2324,75.292,75.1927,75.2225,105902.0
2023-11-30 12:30:00,75.74,75.8,75.68,75.68,98771.0,75.2126,75.2722,75.153,75.153,98771.0
2023-11-30 12:40:00,75.67,75.79,75.67,75.78,118083.0,75.1431,75.2622,75.1431,75.2523,118083.0
2023-11-30 12:50:00,75.78,75.83,75.74,75.81,98206.0,75.2523,75.302,75.2126,75.2821,98206.0
2023-11-30 13:00:00,75.81,75.81,75.57,75.59,106019.0,75.2821,75.2821,75.0438,75.0636,106019.0
2023-11-30 13:10:00,75.59,75.65,75.54,75.59,71831.0,75.0636,75.1232,75.014,75.0636,71831.0
2023-11-30 13:20:00,75.58,75.68,75.54,75.55,60069.0,75.0537,75.153,75.014,75.0239,60069.0
2023-11-30 13:30:00,75.55,75.67,75.45,75.63,92879.0,75.0239,75.1431,74.9246,75.1034,92879.0
2023-11-30 13:40:00,75.64,75.67,75.49,75.55,68517.0,75.1133,75.1431,74.9643,75.0239,68517.0
2023-11-30 13:50:00,75.56,75.64,75.52,75.59,89663.0,75.0338,75.1133,74.9941,75.0636,89663.0
2023-11-30 14:00:00,75.61,75.63,75.5,75.51,95346.0,75.0835,75.1034,74.9743,74.9842,95346.0
2023-11-30 14:10:00,75.52,75.55,75.42,75.45,139544.0,74.9941,75.0239,74.8948,74.9246,139544.0
2023-11-30 14:20:00,75.44,75.44,75.24,75.27,170648.0,74.9147,74.9147,74.7161,74.7459,170648.0
2023-11-30 14:30:00,75.27,75.42,75.26,75.31,164979.0,74.7459,74.8948,74.7359,74.7856,164979.0
2023-11-30 14:40:00,75.3,75.38,75.27,75.38,197737.0,74.7757,74.8551,74.7459,74.8551,197737.0
2023-11-30 14:50:00,75.38,75.41,75.26,75.3,184699.0,74.8551,74.8849,74.7359,74.7757,184699.0
2023-11-30 15:00:00,75.31,75.33,74.99,75.0,255465.0,74.7856,74.8054,74.4678,74.4777,255465.0
2023-11-30 15:10:00,75.0,75.15,74.97,75.08,185068.0,74.4777,74.6267,74.4479,74.5572,185068.0
2023-11-30 15:20:00,75.08,75.21,75.02,75.09,168230.0,74.5572,74.6863,74.4976,74.5671,168230.0
2023-11-30 15:30:00,75.09,75.13,74.98,75.08,236024.0,74.5671,74.6068,74.4579,74.5572,236024.0
2023-11-30 15:40:00,75.09,75.43,75.07,75.36,399300.0,74.5671,74.9047,74.5473,74.8352,399300.0
2023-11-30 15:50:00,75.37,76.11,75.11,76.09,2341542.0,74.8452,75.58,74.587,75.5601,2341542.0
2023-12-01 09:30:00,76.01,76.18,75.48,75.92,321543.0,75.4807,75.6495,74.9544,75.3913,321543.0
2023-12-01 09:40:00,75.91,76.07,75.57,75.59,167415.0,75.3814,75.5403,75.0438,75.0636,167415.0
2023-12-01 09:50:00,75.59,75.68,75.22,75.22,194324.0,75.0636,75.153,74.6962,74.6962,194324.0
2023-12-01 10:00:00,75.24,75.49,75.09,75.14,273587.0,74.7161,74.9643,74.5671,74.6168,273587.0
2023-12-01 10:10:00,75.14,75.56,75.11,75.24,186845.0,74.6168,75.0338,74.587,74.7161,186845.0
2023-12-01 10:20:00,75.26,75.42,75.2,75.4,200639.0,74.7359,74.8948,74.6763,74.875,200639.0
2023-12-01 10:30:00,75.4,75.86,75.33,75.82,189870.0,74.875,75.3318,74.8054,75.292,189870.0
2023-12-01 10:40:00,75.83,76.0,75.76,75.84,250811.0,75.302,75.4708,75.2324,75.3119,250811.0
2023-12-01 10:50:00,75.84,76.18,75.84,76.1,275328.0,75.3119,75.6495,75.3119,75.5701,275328.0
2023-12-01 11:00:00,76.09,76.24,75.84,76.22,163896.0,75.5601,75.7091,75.3119,75.6892,163896.0
2023-12-01 11:10:00,76.23,76.54,76.17,76.43,218643.0,75.6992,76.007,75.6396,75.8978,218643.0
2023-12-01 11:20:00,76.41,76.43,76.1,76.19,103285.0,75.8779,75.8978,75.5701,75.6595,103285.0
2023-12-01 11:30:00,76.18,76.28,75.99,76.04,107820.0,75.6495,75.7488,75.4608,75.5105,107820.0
2023-12-01 11:40:00,76.03,76.13,75.86,75.9,400654.0,75.5006,75.5999,75.3318,75.3715,400654.0
2023-12-01 11:50:00,75.89,75.97,75.71,75.72,431141.0,75.3615,75.441,75.1828,75.1927,431141.0
2023-12-01 12:00:00,75.73,75.86,75.67,75.7,213892.0,75.2027,75.3318,75.1431,75.1729,213892.0
2023-12-01 12:10:00,75.68,75.87,75.56,75.59,114821.0,75.153,75.3417,75.0338,75.0636,114821.0
2023-12-01 12:20:00,75.58,75.71,75.47,75.65,121326.0,75.0537,75.1828,74.9445,75.1232,121326.0
2023-12-01 12:30:00,75.65,75.66,75.48,75.53,111944.0,75.1232,75.1331,74.9544,75.004,111944.0
2023-12-01 12:40:00,75.53,75.78,75.51,75.77,85173.0,75.004,75.2523,74.9842,75.2424,85173.0
2023-12-01 12:50:00,75.77,75.89,75.71,75.84,77792.0,75.2424,75.3615,75.1828,75.3119,77792.0
2023-12-01 13:00:00,75.84,75.86,75.69,75.83,87262.0,75.3119,75.3318,75.1629,75.302,87262.0
2023-12-01 13:10:00,75.84,75.85,75.66,75.73,88395.0,75.3119,75.3218,75.1331,75.2027,88395.0
2023-12-01 13:20:00,75.73,75.85,75.67,75.81,101417.0,75.2027,75.3218,75.1431,75.2821,101417.0
2023-12-01 13:30:00,75.82,76.0,75.77,75.84,124569.0,75.292,75.4708,75.2424,75.3119,124569.0
2023-12-01 13:40:00,75.82,75.82,75.64,75.68,72696.0,75.292,75.292,75.1133,75.153,72696.0
2023-12-01 13:50:00,75.67,75.78,75.67,75.76,56263.0,75.1431,75.2523,75.1431,75.2324,56263.0
2023-12-01 14:00:00,75.77,75.88,75.72,75.81,77687.0,75.2424,75.3516,75.1927,75.2821,77687.0
2023-12-01 14:10:00,75.8,75.92,75.79,75.81,63617.0,75.2722,75.3913,75.2622,75.2821,63617.0
2023-12-01 14:20:00,75.81,75.89,75.77,75.84,71222.0,75.2821,75.3615,75.2424,75.3119,71222.0
2023-12-01 14:30:00,75.84,75.89,75.77,75.86,68799.0,75.3119,75.3615,75.2424,75.3318,68799.0
2023-12-01 14:40:00,75.85,75.87,75.68,75.84,91981.0,75.3218,75.3417,75.153,75.3119,91981.0
2023-12-01 14:50:00,75.84,75.85,75.69,75.8,100049.0,75.3119,75.3218,75.1629,75.2722,100049.0
2023-12-01 15:00:00,75.8,75.94,75.79,75.92,122092.0,75.2722,75.4112,75.2622,75.3913,122092.0
2023-12-01 15:10:00,75.91,76.11,75.9,76.02,182410.0,75.3814,75.58,75.3715,75.4906,182410.0
2023-12-01 15:20:00,76.02,76.21,75.98,76.21,150381.0,75.4906,75.6793,75.4509,75.6793,150381.0
2023-12-01 15:30:00,76.2,76.2,75.9,75.93,171066.0,75.6694,75.6694,75.3715,75.4013,171066.0
2023-12-01 15:40:00,75.92,76.0,75.88,75.94,243915.0,75.3913,75.4708,75.3516,75.4112,243915.0
2023-12-01 15:50:00,75.92,76.1,75.77,75.89,1641653.0,75.3913,75.5701,75.2424,75.3615,1641653.0
2023-12-04 09:30:00,75.42,75.6,74.6,74.68,417774.0,74.8948,75.0736,74.0805,74.16,417774.0
2023-12-04 09:40:00,74.71,74.87,74.42,74.43,304397.0,74.1898,74.3486,73.9018,73.9117,304397.0
2023-12-04 09:50:00,74.42,74.75,74.28,74.48,225394.0,73.9018,74.2295,73.7628,73.9614,225394.0
2023-12-04 10:00:00,74.51,74.57,74.28,74.32,176249.0,73.9912,74.0507,73.7628,73.8025,176249.0
2023-12-04 10:10:00,74.31,74.32,73.98,74.2,311993.0,73.7925,73.8025,73.4648,73.6833,311993.0
2023-12-04 10:20:00,74.17,74.17,73.67,73.68,197586.0,73.6535,73.6535,73.157,73.1669,197586.0
2023-12-04 10:30:00,73.67,73.74,73.33,73.5,289740.0,73.157,73.2265,72.8194,72.9882,289740.0
2023-12-04 10:40:00,73.52,73.67,73.42,73.65,180027.0,73.008,73.157,72.9087,73.1371,180027.0
2023-12-04 10:50:00,73.65,73.66,73.38,73.47,161021.0,73.1371,73.1471,72.869,72.9584,161021.0
2023-12-04 11:00:00,73.47,73.69,73.45,73.63,115555.0,72.9584,73.1769,72.9385,73.1173,115555.0
2023-12-04 11:10:00,73.62,73.75,73.48,73.72,119801.0,73.1073,73.2364,72.9683,73.2067,119801.0
2023-12-04 11:20:00,73.73,74.02,73.72,74.01,158452.0,73.2166,73.5046,73.2067,73.4946,158452.0
2023-12-04 11:30:00,74.01,74.14,73.96,74.03,153536.0,73.4946,73.6237,73.445,73.5145,153536.0
2023-12-04 11:40:00,74.04,74.13,74.01,74.03,90844.0,73.5244,73.6138,73.4946,73.5145,90844.0
2023-12-04 11:50:00,74.03,74.17,74.03,74.16,111343.0,73.5145,73.6535,73.5145,73.6436,111343.0
2023-12-04 12:00:00,74.16,74.19,73.9,74.0,92198.0,73.6436,73.6734,73.3854,73.4847,92198.0
2023-12-04 12:10:00,74.0,74.07,73.87,74.01,94342.0,73.4847,73.5542,73.3556,73.4946,94342.0
2023-12-04 12:20:00,74.0,74.15,73.95,74.11,99145.0,73.4847,73.6337,73.4351,73.5939,99145.0
2023-12-04 12:30:00,74.12,74.41,74.11,74.38,150870.0,73.6039,73.8918,73.5939,73.8621,150870.0
2023-12-04 12:40:00,74.38,74.48,74.33,74.36,88976.0,73.8621,73.9614,73.8124,73.8422,88976.0
2023-12-04 12:50:00,74.35,74.47,74.33,74.44,74900.0,73.8323,73.9514,73.8124,73.9216,74900.0
2023-12-04 13:00:00,74.44,74.45,74.22,74.27,123035.0,73.9216,73.9316,73.7032,73.7528,123035.0
2023-12-04 13:10:00,74.28,74.31,74.23,74.29,79245.0,73.7628,73.7925,73.7131,73.7727,79245.0
2023-12-04 13:20:00,74.29,74.3,74.11,74.16,70227.0,73.7727,73.7826,73.5939,73.6436,70227.0
2023-12-04 13:30:00,74.15,74.16,74.07,74.07,94472.0,73.6337,73.6436,73.5542,73.5542,94472.0
2023-12-04 13:40:00,74.08,74.09,74.0,74.03,86813.0,73.5641,73.5741,73.4847,73.5145,86813.0
2023-12-04 13:50:00,74.04,74.07,73.99,74.01,90315.0,73.5244,73.5542,73.4748,73.4946,90315.0
2023-12-04 14:00:00,74.0,74.03,73.89,73.94,86650.0,73.4847,73.5145,73.3755,73.4251,86650.0
2023-12-04 14:10:00,73.94,74.12,73.93,74.06,77706.0,73.4251,73.6039,73.4152,73.5443,77706.0
2023-12-04 14:20:00,74.05,74.13,74.03,74.12,57140.0,73.5344,73.6138,73.5145,73.6039,57140.0
2023-12-04 14:30:00,74.11,74.16,73.99,74.09,75222.0,73.5939,73.6436,73.4748,73.5741,75222.0
2023-12-04 14:40:00,74.09,74.14,74.03,74.09,57084.0,73.5741,73.6237,73.5145,73.5741,57084.0
2023-12-04 14:50:00,74.09,74.16,74.07,74.1,70039.0,73.5741,73.6436,73.5542,73.584,70039.0
2023-12-04 15:00:00,74.11,74.14,73.89,73.9,105422.0,73.5939,73.6237,73.3755,73.3854,105422.0
2023-12-04 15:10:00,73.9,73.94,73.78,73.84,114641.0,73.3854,73.4251,73.2662,73.3258,114641.0
2023-12-04 15:20:00,73.84,74.0,73.84,73.98,104942.0,73.3258,73.4847,73.3258,73.4648,104942.0
2023-12-04 15:30:00,73.98,74.06,73.9,74.02,268093.0,73.4648,73.5443,73.3854,73.5046,268093.0
2023-12-04 15:40:00,74.02,74.23,74.02,74.19,234075.0,73.5046,73.7131,73.5046,73.6734,234075.0
2023-12-04 15:50:00,74.19,74.35,74.17,74.31,870577.0,73.6734,73.8323,73.6535,73.7925,870577.0
2023-12-05 09:30:00,73.45,73.55,73.04,73.21,410320.0,72.9385,73.0378,72.5314,72.7002,410320.0
2023-12-05 09:40:00,73.2,73.44,73.2,73.4,274172.0,72.6903,72.9286,72.6903,72.8889,274172.0
2023-12-05 09:50:00,73.39,73.77,73.37,73.7,377502.0,72.879,73.2563,72.8591,73.1868,377502.0
2023-12-05 10:00:00,73.7,73.97,73.61,73.66,227169.0,73.1868,73.4549,73.0974,73.1471,227169.0
2023-12-05 10:10:00,73.67,73.71,73.4,73.54,108728.0,73.157,73.1967,72.8889,73.0279,108728.0
2023-12-05 10:20:00,73.55,73.63,73.28,73.48,171923.0,73.0378,73.1173,72.7697,72.9683,171923.0
2023-12-05 10:30:00,73.48,73.52,73.32,73.44,96171.0,72.9683,73.008,72.8094,72.9286,96171.0
2023-12-05 10:40:00,73.45,73.71,73.36,73.67,112988.0,72.9385,73.1967,72.8492,73.157,112988.0
2023-12-05 10:50:00,73.66,73.71,73.56,73.65,100240.0,73.1471,73.1967,73.0478,73.1371,100240.0
2023-12-05 11:00:00,73.66,73.68,73.56,73.6,95236.0,73.1471,73.1669,73.0478,73.0875,95236.0
2023-12-05 11:10:00,73.6,73.61,73.24,73.28,156234.0,73.0875,73.0974,72.73,72.7697,156234.0
2023-12-05 11:20:00,73.28,73.38,73.23,73.29,122764.0,72.7697,72.869,72.7201,72.7796,122764.0
2023-12-05 11:30:00,73.3,73.4,73.26,73.31,114602.0,72.7896,72.8889,72.7499,72.7995,114602.0
2023-12-05 11:40:00,73.33,73.52,73.29,73.51,63622.0,72.8194,73.008,72.7796,72.9981,63622.0
2023-12-05 11:50:00,73.5,73.53,73.19,73.53,86447.0,72.9882,73.018,72.6803,73.018,86447.0
2023-12-05 12:00:00,73.56,73.67,73.54,73.6,91609.0,73.0478,73.157,73.0279,73.0875,91609.0
2023-12-05 12:10:00,73.62,73.66,73.53,73.56,81178.0,73.1073,73.1471,73.018,73.0478,81178.0
2023-12-05 12:20:00,73.55,73.74,73.52,73.7,75241.0,73.0378,73.2265,73.008,73.1868,75241.0
2023-12-05 12:30:00,73.7,73.71,73.58,73.62,63816.0,73.1868,73.1967,73.0676,73.1073,63816.0
2023-12-05 12:40:00,73.61,73.64,73.47,73.61,59558.0,73.0974,73.1272,72.9584,73.0974,59558.0
2023-12-05 12:50:00,73.6,73.62,73.47,73.6,63037.0,73.0875,73.1073,72.9584,73.0875,63037.0
2023-12-05 13:00:00,73.59,73.67,73.47,73.58,56876.0,73.0776,73.157,72.9584,73.0676,56876.0
2023-12-05 13:10:00,73.59,73.64,73.5,73.62,55746.0,73.0776,73.1272,72.9882,73.1073,55746.0
2023-12-05 13:20:00,73.62,73.72,73.57,73.58,50038.0,73.1073,73.2067,73.0577,73.0676,50038.0
2023-12-05 13:30:00,73.58,73.64,73.53,73.61,46123.0,73.0676,73.1272,73.018,73.0974,46123.0
2023-12-05 13:40:00,73.61,73.67,73.56,73.61,79774.0,73.0974,73.157,73.0478,73.0974,79774.0
2023-12-05 13:50:00,73.6,73.65,73.58,73.6,41529.0,73.0875,73.1371,73.0676,73.0875,41529.0
2023-12-05 14:00:00,73.6,73.65,73.51,73.62,72144.0,73.0875,73.1371,72.9981,73.1073,72144.0
2023-12-05 14:10:00,73.63,73.73,73.61,73.68,62452.0,73.1173,73.2166,73.0974,73.1669,62452.0
2023-12-05 14:20:00,73.7,73.74,73.62,73.74,62132.0,73.1868,73.2265,73.1073,73.2265,62132.0
2023-12-05 14:30:00,73.73,73.75,73.6,73.62,65500.0,73.2166,73.2364,73.0875,73.1073,65500.0
2023-12-05 14:40:00,73.62,73.67,73.58,73.66,67043.0,73.1073,73.157,73.0676,73.1471,67043.0
2023-12-05 14:50:00,73.65,73.75,73.64,73.71,70146.0,73.1371,73.2364,73.1272,73.1967,70146.0
2023-12-05 15:00:00,73.71,73.74,73.64,73.71,98516.0,73.1967,73.2265,73.1272,73.1967,98516.0
2023-12-05 15:10:00,73.71,73.79,73.64,73.74,100263.0,73.1967,73.2762,73.1272,73.2265,100263.0
2023-12-05 15:20:00,73.75,73.76,73.68,73.71,88542.0,73.2364,73.2464,73.1669,73.1967,88542.0
2023-12-05 15:30:00,73.7,73.73,73.66,73.7,76537.0,73.1868,73.2166,73.1471,73.1868,76537.0
2023-12-05 15:40:00,73.71,73.74,73.65,73.67,189332.0,73.1967,73.2265,73.1371,73.157,189332.0
2023-12-05 15:50:00,73.67,73.75,73.6,73.71,682687.0,73.157,73.2364,73.0875,73.1967,682687.0
2023-12-06 09:30:00,75.16,75.4,74.52,74.56,669059.0,74.6366,74.875,74.0011,74.0408,669059.0
2023-12-06 09:40:00,74.55,74.6,74.21,74.22,172403.0,74.0309,74.0805,73.6932,73.7032,172403.0
2023-12-06 09:50:00,74.25,74.41,74.21,74.28,102957.0,73.733,73.8918,73.6932,73.7628,102957.0
2023-12-06 10:00:00,74.28,74.43,74.14,74.4,198962.0,73.7628,73.9117,73.6237,73.8819,198962.0
2023-12-06 10:10:00,74.39,74.39,74.12,74.18,99172.0,73.872,73.872,73.6039,73.6635,99172.0
2023-12-06 10:20:00,74.19,74.21,73.91,74.07,179255.0,73.6734,73.6932,73.3953,73.5542,179255.0
2023-12-06 10:30:00,74.09,74.33,74.09,74.19,115693.0,73.5741,73.8124,73.5741,73.6734,115693.0
2023-12-06 10:40:00,74.22,74.23,73.97,74.02,66015.0,73.7032,73.7131,73.4549,73.5046,66015.0
2023-12-06 10:50:00,74.02,74.19,73.99,74.09,72518.0,73.5046,73.6734,73.4748,73.5741,72518.0
2023-12-06 11:00:00,74.09,74.17,74.03,74.11,51645.0,73.5741,73.6535,73.5145,73.5939,51645.0
2023-12-06 11:10:00,74.11,74.16,73.87,73.87,130382.0,73.5939,73.6436,73.3556,73.3556,130382.0
2023-12-06 11:20:00,73.88,74.01,73.79,73.91,94981.0,73.3655,73.4946,73.2762,73.3953,94981.0
2023-12-06 11:30:00,73.91,73.91,73.62,73.79,106414.0,73.3953,73.3953,73.1073,73.2762,106414.0
2023-12-06 11:40:00,73.79,73.89,73.7,73.81,82325.0,73.2762,73.3755,73.1868,73.296,82325.0
2023-12-06 11:50:00,73.81,73.93,73.75,73.93,60568.0,73.296,73.4152,73.2364,73.4152,60568.0
2023-12-06 12:00:00,73.93,73.93,73.75,73.79,45525.0,73.4152,73.4152,73.2364,73.2762,45525.0
2023-12-06 12:10:00,73.79,73.9,73.71,73.73,65948.0,73.2762,73.3854,73.1967,73.2166,65948.0
2023-12-06 12:20:00,73.74,73.86,73.74,73.78,35529.0,73.2265,73.3457,73.2265,73.2662,35529.0
2023-12-06 12:30:00,73.77,73.8,73.7,73.74,49089.0,73.2563,73.2861,73.1868,73.2265,49089.0
2023-12-06 12:40:00,73.75,73.83,73.6,73.63,67237.0,73.2364,73.3159,73.0875,73.1173,67237.0
2023-12-06 12:50:00,73.65,73.67,73.51,73.55,56706.0,73.1371,73.157,72.9981,73.0378,56706.0
2023-12-06 13:00:00,73.55,73.55,73.33,73.48,77719.0,73.0378,73.0378,72.8194,72.9683,77719.0
2023-12-06 13:10:00,73.49,73.6,73.48,73.58,111474.0,72.9783,73.0875,72.9683,73.0676,111474.0
2023-12-06 13:20:00,73.58,73.6,73.44,73.57,113836.0,73.0676,73.0875,72.9286,73.0577,113836.0
2023-12-06 13:30:00,73.57,73.58,73.4,73.41,48633.0,73.0577,73.0676,72.8889,72.8988,48633.0
2023-12-06 13:40:00,73.4,73.54,73.3,73.52,118219.0,72.8889,73.0279,72.7896,73.008,118219.0
2023-12-06 13:50:00,73.52,73.67,73.51,73.65,135955.0,73.008,73.157,72.9981,73.1371,135955.0
2023-12-06 14:00:00,73.65,73.69,73.52,73.59,174485.0,73.1371,73.1769,73.008,73.0776,174485.0
2023-12-06 14:10:00,73.59,73.61,73.42,73.45,85087.0,73.0776,73.0974,72.9087,72.9385,85087.0
2023-12-06 14:20:00,73.45,73.54,73.38,73.45,88284.0,72.9385,73.0279,72.869,72.9385,88284.0
2023-12-06 14:30:00,73.44,73.53,73.41,73.43,49663.0,72.9286,73.018,72.8988,72.9187,49663.0
2023-12-06 14:40:00,73.44,73.45,73.31,73.39,100177.0,72.9286,72.9385,72.7995,72.879,100177.0
2023-12-06 14:50:00,73.39,73.41,73.17,73.2,130742.0,72.879,72.8988,72.6605,72.6903,130742.0
2023-12-06 15:00:00,73.19,73.3,73.11,73.2,144871.0,72.6803,72.7896,72.6009,72.6903,144871.0
2023-12-06 15:10:00,73.19,73.19,72.97,73.02,400729.0,72.6803,72.6803,72.4619,72.5115,400729.0
2023-12-06 15:20:00,73.02,73.17,72.99,73.15,134596.0,72.5115,72.6605,72.4817,72.6406,134596.0
2023-12-06 15:30:00,73.15,73.22,73.05,73.09,127637.0,72.6406,72.7101,72.5413,72.581,127637.0
2023-12-06 15:40:00,73.09,73.1,72.93,73.03,419006.0,72.581,72.591,72.4222,72.5215,419006.0
2023-12-06 15:50:00,73.02,73.16,72.94,73.15,746877.0,72.5115,72.6506,72.4321,72.6406,746877.0
2023-12-07 09:30:00,74.12,74.12,73.23,73.27,366394.0,73.6039,73.6039,72.7201,72.7598,366394.0
2023-12-07 09:40:00,73.27,73.53,73.14,73.17,257562.0,72.7598,73.018,72.6307,72.6605,257562.0
2023-12-07 09:50:00,73.18,73.46,72.99,73.33,179886.0,72.6704,72.9485,72.4817,72.8194,179886.0
2023-12-07 10:00:00,73.32,73.7,73.3,73.5,158158.0,72.8094,73.1868,72.7896,72.9882,158158.0
2023-12-07 10:10:00,73.5,73.96,73.48,73.88,155423.0,72.9882,73.445,72.9683,73.3655,155423.0
2023-12-07 10:20:00,73.88,74.15,73.85,74.03,287688.0,73.3655,73.6337,73.3357,73.5145,287688.0
2023-12-07 10:30:00,74.03,74.18,73.84,74.15,258530.0,73.5145,73.6635,73.3258,73.6337,258530.0
2023-12-07 10:40:00,74.15,74.2,73.97,74.0,179053.0,73.6337,73.6833,73.4549,73.4847,179053.0
2023-12-07 10:50:00,73.99,73.99,73.74,73.8,166086.0,73.4748,73.4748,73.2265,73.2861,166086.0
2023-12-07 11:00:00,73.8,73.84,73.66,73.77,123516.0,73.2861,73.3258,73.1471,73.2563,123516.0
2023-12-07 11:10:00,73.77,73.8,73.37,73.46,188632.0,73.2563,73.2861,72.8591,72.9485,188632.0
2023-12-07 11:20:00,73.46,73.55,73.4,73.48,82827.0,72.9485,73.0378,72.8889,72.9683,82827.0
2023-12-07 11:30:00,73.48,73.7,73.47,73.62,93540.0,72.9683,73.1868,72.9584,73.1073,93540.0
2023-12-07 11:40:00,73.62,73.7,73.56,73.65,80297.0,73.1073,73.1868,73.0478,73.1371,80297.0
2023-12-07 11:50:00,73.64,73.68,73.45,73.54,135973.0,73.1272,73.1669,72.9385,73.0279,135973.0
2023-12-07 12:00:00,73.54,73.6,73.45,73.57,77473.0,73.0279,73.0875,72.9385,73.0577,77473.0
2023-12-07 12:10:00,73.58,73.63,73.43,73.61,121736.0,73.0676,73.1173,72.9187,73.0974,121736.0
2023-12-07 12:20:00,73.61,73.7,73.56,73.63,68080.0,73.0974,73.1868,73.0478,73.1173,68080.0
2023-12-07 12:30:00,73.63,73.7,73.53,73.6,61277.0,73.1173,73.1868,73.018,73.0875,61277.0
2023-12-07 12:40:00,73.61,73.7,73.58,73.7,63653.0,73.0974,73.1868,73.0676,73.1868,63653.0
2023-12-07 12:50:00,73.71,73.79,73.66,73.73,57857.0,73.1967,73.2762,73.1471,73.2166,57857.0
2023-12-07 13:00:00,73.73,73.85,73.71,73.78,56950.0,73.2166,73.3357,73.1967,73.2662,56950.0
2023-12-07 13:10:00,73.79,73.86,73.74,73.78,106140.0,73.2762,73.3457,73.2265,73.2662,106140.0
2023-12-07 13:20:00,73.78,73.81,73.62,73.67,126317.0,73.2662,73.296,73.1073,73.157,126317.0
2023-12-07 13:30:00,73.67,73.82,73.63,73.79,88663.0,73.157,73.306,73.1173,73.2762,88663.0
2023-12-07 13:40:00,73.78,73.83,73.72,73.72,55118.0,73.2662,73.3159,73.2067,73.2067,55118.0
2023-12-07 13:50:00,73.71,73.76,73.65,73.67,50762.0,73.1967,73.2464,73.1371,73.157,50762.0
2023-12-07 14:00:00,73.66,73.87,73.65,73.87,131714.0,73.1471,73.3556,73.1371,73.3556,131714.0
2023-12-07 14:10:00,73.87,74.1,73.8,74.09,163419.0,73.3556,73.584,73.2861,73.5741,163419.0
2023-12-07 14:20:00,74.09,74.21,73.91,73.97,146381.0,73.5741,73.6932,73.3953,73.4549,146381.0
2023-12-07 14:30:00,73.95,73.96,73.73,73.75,123517.0,73.4351,73.445,73.2166,73.2364,123517.0
2023-12-07 14:40:00,73.76,73.82,73.67,73.82,91489.0,73.2464,73.306,73.157,73.306,91489.0
2023-12-07 14:50:00,73.82,73.83,73.68,73.7,109909.0,73.306,73.3159,73.1669,73.1868,109909.0
2023-12-07 15:00:00,73.68,73.84,73.64,73.83,123427.0,73.1669,73.3258,73.1272,73.3159,123427.0
2023-12-07 15:10:00,73.85,73.89,73.74,73.75,131348.0,73.3357,73.3755,73.2265,73.2364,131348.0
2023-12-07 15:20:00,73.74,73.76,73.65,73.69,140897.0,73.2265,73.2464,73.1371,73.1769,140897.0
2023-12-07 15:30:00,73.69,73.75,73.64,73.68,237028.0,73.1769,73.2364,73.1272,73.1669,237028.0
2023-12-07 15:40:00,73.68,73.71,73.57,73.7,301095.0,73.1669,73.1967,73.0577,73.1868,301095.0
2023-12-07 15:50:00,73.7,73.83,73.55,73.62,699048.0,73.1868,73.3159,73.0378,73.1073,699048.0
2023-12-08 09:30:00,73.48,74.05,73.43,73.94,323010.0,72.9683,73.5344,72.9187,73.4251,323010.0
2023-12-08 09:40:00,73.95,74.34,73.91,74.32,191905.0,73.4351,73.8223,73.3953,73.8025,191905.0
2023-12-08 09:50:00,74.33,74.38,74.13,74.31,191431.0,73.8124,73.8621,73.6138,73.7925,191431.0
2023-12-08 10:00:00,74.32,74.58,74.32,74.55,207448.0,73.8025,74.0607,73.8025,74.0309,207448.0
2023-12-08 10:10:00,74.54,74.79,74.51,74.75,200691.0,74.0209,74.2692,73.9912,74.2295,200691.0
2023-12-08 10:20:00,74.75,74.79,74.59,74.66,175808.0,74.2295,74.2692,74.0706,74.1401,175808.0
2023-12-08 10:30:00,74.67,74.71,74.22,74.27,204222.0,74.15,74.1898,73.7032,73.7528,204222.0
2023-12-08 10:40:00,74.26,74.55,74.25,74.54,307681.0,73.7429,74.0309,73.733,74.0209,307681.0
2023-12-08 10:50:00,74.56,74.85,74.55,74.8,265236.0,74.0408,74.3288,74.0309,74.2791,265236.0
2023-12-08 11:00:00,74.82,74.84,74.46,74.55,234350.0,74.299,74.3189,73.9415,74.0309,234350.0
2023-12-08 11:10:00,74.56,74.6,74.32,74.34,178691.0,74.0408,74.0805,73.8025,73.8223,178691.0
2023-12-08 11:20:00,74.34,74.59,74.32,74.52,96947.0,73.8223,74.0706,73.8025,74.0011,96947.0
2023-12-08 11:30:00,74.52,74.57,74.25,74.31,89105.0,74.0011,74.0507,73.733,73.7925,89105.0
2023-12-08 11:40:00,74.31,74.43,74.25,74.42,73365.0,73.7925,73.9117,73.733,73.9018,73365.0
2023-12-08 11:50:00,74.42,74.5,74.38,74.4,58886.0,73.9018,73.9812,73.8621,73.8819,58886.0
2023-12-08 12:00:00,74.4,74.44,74.33,74.36,70371.0,73.8819,73.9216,73.8124,73.8422,70371.0
2023-12-08 12:10:00,74.35,74.39,74.18,74.39,133062.0,73.8323,73.872,73.6635,73.872,133062.0
2023-12-08 12:20:00,74.39,74.57,74.38,74.55,67941.0,73.872,74.0507,73.8621,74.0309,67941.0
2023-12-08 12:30:00,74.55,74.66,74.45,74.64,126008.0,74.0309,74.1401,73.9316,74.1202,126008.0
2023-12-08 12:40:00,74.64,74.83,74.63,74.75,182772.0,74.1202,74.3089,74.1103,74.2295,182772.0
2023-12-08 12:50:00,74.75,75.0,74.7,75.0,150996.0,74.2295,74.4777,74.1798,74.4777,150996.0
2023-12-08 13:00:00,75.0,75.03,74.89,74.89,196623.0,74.4777,74.5075,74.3685,74.3685,196623.0
2023-12-08 13:10:00,74.9,74.98,74.83,74.83,79021.0,74.3784,74.4579,74.3089,74.3089,79021.0
2023-12-08 13:20:00,74.81,74.94,74.75,74.94,299529.0,74.2891,74.4182,74.2295,74.4182,299529.0
2023-12-08 13:30:00,74.94,74.98,74.81,74.95,134676.0,74.4182,74.4579,74.2891,74.4281,134676.0
2023-12-08 13:40:00,74.95,75.05,74.83,75.01,103604.0,74.4281,74.5274,74.3089,74.4877,103604.0
2023-12-08 13:50:00,75.02,75.15,74.99,75.13,178347.0,74.4976,74.6267,74.4678,74.6068,178347.0
2023-12-08 14:00:00,75.14,75.16,75.05,75.15,105850.0,74.6168,74.6366,74.5274,74.6267,105850.0
2023-12-08 14:10:00,75.14,75.35,75.1,75.34,147195.0,74.6168,74.8253,74.577,74.8154,147195.0
2023-12-08 14:20:00,75.34,75.34,75.22,75.31,110050.0,74.8154,74.8154,74.6962,74.7856,110050.0
2023-12-08 14:30:00,75.32,75.32,75.08,75.18,135446.0,74.7955,74.7955,74.5572,74.6565,135446.0
2023-12-08 14:40:00,75.17,75.27,75.17,75.27,87136.0,74.6466,74.7459,74.6466,74.7459,87136.0
2023-12-08 14:50:00,75.27,75.28,75.21,75.28,86425.0,74.7459,74.7558,74.6863,74.7558,86425.0
2023-12-08 15:00:00,75.28,75.3,75.03,75.14,156071.0,74.7558,74.7757,74.5075,74.6168,156071.0
2023-12-08 15:10:00,75.15,75.17,75.01,75.01,127549.0,74.6267,74.6466,74.4877,74.4877,127549.0
2023-12-08 15:20:00,75.02,75.03,74.93,75.02,113866.0,74.4976,74.5075,74.4082,74.4976,113866.0
2023-12-08 15:30:00,75.02,75.04,74.95,75.02,155020.0,74.4976,74.5175,74.4281,74.4976,155020.0
2023-12-08 15:40:00,75.02,75.06,74.86,74.88,212103.0,74.4976,74.5373,74.3387,74.3586,212103.0
2023-12-08 15:50:00,74.88,75.07,74.83,74.94,585440.0,74.3586,74.5473,74.3089,74.4182,585440.0
2023-12-11 09:30:00,77.12,77.59,76.98,77.24,1318770.0,76.583,77.0497,76.444,76.7021,1318770.0
2023-12-11 09:40:00,77.25,77.53,76.96,77.2,526533.0,76.7121,76.9901,76.4241,76.6624,526533.0
2023-12-11 09:50:00,77.21,77.76,77.2,77.73,442491.0,76.6724,77.2185,76.6624,77.1887,442491.0
2023-12-11 10:00:00,77.75,78.2,77.65,78.04,380469.0,77.2086,77.6555,77.1093,77.4966,380469.0
2023-12-11 10:10:00,78.05,78.18,77.85,77.98,224141.0,77.5065,77.6356,77.3079,77.437,224141.0
2023-12-11 10:20:00,77.97,78.01,77.44,77.46,367241.0,77.4271,77.4668,76.9007,76.9206,367241.0
2023-12-11 10:30:00,77.46,77.82,77.38,77.76,235505.0,76.9206,77.2781,76.8412,77.2185,235505.0
2023-12-11 10:40:00,77.76,77.84,77.52,77.82,135909.0,77.2185,77.298,76.9802,77.2781,135909.0
2023-12-11 10:50:00,77.83,77.86,77.69,77.83,234268.0,77.288,77.3178,77.149,77.288,234268.0
2023-12-11 11:00:00,77.83,77.87,77.7,77.72,247780.0,77.288,77.3278,77.1589,77.1788,247780.0
2023-12-11 11:10:00,77.72,77.82,77.5,77.62,280003.0,77.1788,77.2781,76.9603,77.0795,280003.0
2023-12-11 11:20:00,77.61,77.73,77.59,77.72,147852.0,77.0696,77.1887,77.0497,77.1788,147852.0
2023-12-11 11:30:00,77.73,77.75,77.33,77.64,360705.0,77.1887,77.2086,76.7915,77.0994,360705.0
2023-12-11 11:40:00,77.64,77.84,77.55,77.83,151619.0,77.0994,77.298,77.01,77.288,151619.0
2023-12-11 11:50:00,77.83,77.9,77.78,77.84,172638.0,77.288,77.3575,77.2384,77.298,172638.0
2023-12-11 12:00:00,77.84,77.98,77.78,77.98,235483.0,77.298,77.437,77.2384,77.437,235483.0
2023-12-11 12:10:00,77.98,77.98,77.82,77.97,149204.0,77.437,77.437,77.2781,77.4271,149204.0
2023-12-11 12:20:00,77.97,78.24,77.96,78.13,352509.0,77.4271,77.6952,77.4171,77.5859,352509.0
2023-12-11 12:30:00,78.13,78.4,78.13,78.4,185924.0,77.5859,77.8541,77.5859,77.8541,185924.0
2023-12-11 12:40:00,78.39,78.51,78.35,78.48,213179.0,77.8441,77.9633,77.8044,77.9335,213179.0
2023-12-11 12:50:00,78.49,78.49,78.11,78.25,288179.0,77.9434,77.9434,77.5661,77.7051,288179.0
2023-12-11 13:00:00,78.24,78.28,78.12,78.13,181696.0,77.6952,77.7349,77.576,77.5859,181696.0
2023-12-11 13:10:00,78.13,78.2,77.95,78.16,340647.0,77.5859,77.6555,77.4072,77.6157,340647.0
2023-12-11 13:20:00,78.16,78.23,77.99,78.03,133039.0,77.6157,77.6852,77.4469,77.4866,133039.0
2023-12-11 13:30:00,78.04,78.1,77.94,78.05,196338.0,77.4966,77.5562,77.3973,77.5065,196338.0
2023-12-11 13:40:00,78.05,78.24,78.02,78.17,307087.0,77.5065,77.6952,77.4767,77.6257,307087.0
2023-12-11 13:50:00,78.16,78.35,78.14,78.27,168154.0,77.6157,77.8044,77.5959,77.725,168154.0
2023-12-11 14:00:00,78.28,78.45,78.28,78.44,125202.0,77.7349,77.9037,77.7349,77.8938,125202.0
2023-12-11 14:10:00,78.44,78.48,78.36,78.38,132022.0,77.8938,77.9335,77.8143,77.8342,132022.0
2023-12-11 14:20:00,78.37,78.49,78.35,78.36,123507.0,77.8243,77.9434,77.8044,77.8143,123507.0
2023-12-11 14:30:00,78.36,78.37,78.16,78.23,139205.0,77.8143,77.8243,77.6157,77.6852,139205.0
2023-12-11 14:40:00,78.24,78.26,78.07,78.15,207169.0,77.6952,77.715,77.5264,77.6058,207169.0
2023-12-11 14:50:00,78.15,78.18,77.94,78.02,263428.0,77.6058,77.6356,77.3973,77.4767,263428.0
2023-12-11 15:00:00,78.03,78.17,77.83,78.13,168175.0,77.4866,77.6257,77.288,77.5859,168175.0
2023-12-11 15:10:00,78.11,78.13,77.9,78.08,269344.0,77.5661,77.5859,77.3575,77.5363,269344.0
2023-12-11 15:20:00,78.07,78.07,77.93,77.98,299653.0,77.5264,77.5264,77.3873,77.437,299653.0
2023-12-11 15:30:00,77.98,78.14,77.96,78.09,300741.0,77.437,77.5959,77.4171,77.5462,300741.0
2023-12-11 15:40:00,78.09,78.11,77.92,77.92,301997.0,77.5462,77.5661,77.3774,77.3774,301997.0
2023-12-11 15:50:00,77.92,77.93,77.65,77.81,1274815.0,77.3774,77.3873,77.1093,77.2682,1274815.0
2023-12-12 09:30:00,77.42,78.26,77.42,77.63,518291.0,76.8809,77.715,76.8809,77.0894,518291.0
2023-12-12 09:40:00,77.65,77.87,77.48,77.79,266897.0,77.1093,77.3278,76.9405,77.2483,266897.0
2023-12-12 09:50:00,77.79,78.05,77.6,78.02,255293.0,77.2483,77.5065,77.0596,77.4767,255293.0
2023-12-12 10:00:00,78.0,78.04,77.87,77.98,261696.0,77.4568,77.4966,77.3278,77.437,261696.0
2023-12-12 10:10:00,77.98,78.1,77.81,78.09,270940.0,77.437,77.5562,77.2682,77.5462,270940.0
2023-12-12 10:20:00,78.1,78.13,77.94,77.98,137539.0,77.5562,77.5859,77.3973,77.437,137539.0
2023-12-12 10:30:00,77.97,78.06,77.87,77.97,159724.0,77.4271,77.5164,77.3278,77.4271,159724.0
2023-12-12 10:40:00,77.98,78.07,77.78,77.79,216039.0,77.437,77.5264,77.2384,77.2483,216039.0
2023-12-12 10:50:00,77.8,77.92,77.73,77.92,99554.0,77.2582,77.3774,77.1887,77.3774,99554.0
2023-12-12 11:00:00,77.92,77.96,77.67,77.71,149853.0,77.3774,77.4171,77.1291,77.1689,149853.0
2023-12-12 11:10:00,77.71,77.75,77.55,77.58,113272.0,77.1689,77.2086,77.01,77.0398,113272.0
2023-12-12 11:20:00,77.58,77.76,77.57,77.59,105169.0,77.0398,77.2185,77.0298,77.0497,105169.0
2023-12-12 11:30:00,77.59,77.68,77.47,77.56,182433.0,77.0497,77.1391,76.9305,77.0199,182433.0
2023-12-12 11:40:00,77.57,77.63,77.51,77.53,76030.0,77.0298,77.0894,76.9703,76.9901,76030.0
2023-12-12 11:50:00,77.54,77.58,77.33,77.36,186646.0,77.0001,77.0398,76.7915,76.8213,186646.0
2023-12-12 12:00:00,77.36,77.45,77.28,77.32,88127.0,76.8213,76.9107,76.7419,76.7816,88127.0
2023-12-12 12:10:00,77.32,77.42,77.23,77.3,113708.0,76.7816,76.8809,76.6922,76.7617,113708.0
2023-12-12 12:20:00,77.3,77.32,77.09,77.19,120354.0,76.7617,76.7816,76.5532,76.6525,120354.0
2023-12-12 12:30:00,77.19,77.32,77.17,77.2,56521.0,76.6525,76.7816,76.6326,76.6624,56521.0
2023-12-12 12:40:00,77.2,77.3,77.14,77.15,53457.0,76.6624,76.7617,76.6028,76.6128,53457.0
2023-12-12 12:50:00,77.15,77.32,77.14,77.31,66336.0,76.6128,76.7816,76.6028,76.7717,66336.0
2023-12-12 13:00:00,77.31,77.39,77.25,77.27,85747.0,76.7717,76.8511,76.7121,76.7319,85747.0
2023-12-12 13:10:00,77.29,77.42,77.28,77.37,58680.0,76.7518,76.8809,76.7419,76.8312,58680.0
2023-12-12 13:20:00,77.37,77.47,77.34,77.45,66935.0,76.8312,76.9305,76.8014,76.9107,66935.0
2023-12-12 13:30:00,77.45,77.54,77.41,77.53,66458.0,76.9107,77.0001,76.871,76.9901,66458.0
2023-12-12 13:40:00,77.54,77.59,77.46,77.59,57724.0,77.0001,77.0497,76.9206,77.0497,57724.0
2023-12-12 13:50:00,77.59,77.67,77.55,77.63,74664.0,77.0497,77.1291,77.01,77.0894,74664.0
2023-12-12 14:00:00,77.63,77.65,77.5,77.56,47267.0,77.0894,77.1093,76.9603,77.0199,47267.0
2023-12-12 14:10:00,77.56,77.57,77.5,77.51,56247.0,77.0199,77.0298,76.9603,76.9703,56247.0
2023-12-12 14:20:00,77.52,77.62,77.51,77.62,64169.0,76.9802,77.0795,76.9703,77.0795,64169.0
2023-12-12 14:30:00,77.62,77.72,77.61,77.69,109405.0,77.0795,77.1788,77.0696,77.149,109405.0
2023-12-12 14:40:00,77.69,77.75,77.67,77.7,78990.0,77.149,77.2086,77.1291,77.1589,78990.0
2023-12-12 14:50:00,77.7,77.71,77.61,77.69,87061.0,77.1589,77.1689,77.0696,77.149,87061.0
2023-12-12 15:00:00,77.68,77.68,77.53,77.57,71364.0,77.1391,77.1391,76.9901,77.0298,71364.0
2023-12-12 15:10:00,77.58,77.82,77.51,77.78,186063.0,77.0398,77.2781,76.9703,77.2384,186063.0
2023-12-12 15:20:00,77.78,78.02,77.78,78.01,180032.0,77.2384,77.4767,77.2384,77.4668,180032.0
2023-12-12 15:30:00,78.0,78.02,77.88,77.98,158866.0,77.4568,77.4767,77.3377,77.437,158866.0
2023-12-12 15:40:00,77.98,78.05,77.95,78.01,190371.0,77.437,77.5065,77.4072,77.4668,190371.0
2023-12-12 15:50:00,78.0,78.18,77.89,78.17,702491.0,77.4568,77.6356,77.3476,77.6257,702491.0
2023-12-13 09:30:00,78.25,78.55,78.03,78.41,440602.0,77.7051,78.003,77.4866,77.864,440602.0
2023-12-13 09:40:00,78.41,78.42,78.09,78.21,375305.0,77.864,77.8739,77.5462,77.6654,375305.0
2023-12-13 09:50:00,78.2,78.35,78.09,78.24,178648.0,77.6555,77.8044,77.5462,77.6952,178648.0
2023-12-13 10:00:00,78.23,78.48,78.16,78.28,188866.0,77.6852,77.9335,77.6157,77.7349,188866.0
2023-12-13 10:10:00,78.27,78.68,78.27,78.67,146240.0,77.725,78.1321,77.725,78.1222,146240.0
2023-12-13 10:20:00,78.67,78.91,78.66,78.81,245651.0,78.1222,78.3605,78.1123,78.2612,245651.0
2023-12-13 10:30:00,78.82,78.98,78.79,78.92,218194.0,78.2711,78.43,78.2413,78.3704,218194.0
2023-12-13 10:40:00,78.92,78.93,78.62,78.81,220783.0,78.3704,78.3804,78.0725,78.2612,220783.0
2023-12-13 10:50:00,78.81,78.82,78.54,78.61,111314.0,78.2612,78.2711,77.9931,78.0626,111314.0
2023-12-13 11:00:00,78.61,78.83,78.6,78.78,114457.0,78.0626,78.2811,78.0527,78.2314,114457.0
2023-12-13 11:10:00,78.77,79.0,78.75,78.93,147341.0,78.2215,78.4499,78.2016,78.3804,147341.0
2023-12-13 11:20:00,78.93,79.14,78.72,78.75,375305.0,78.3804,78.5889,78.1718,78.2016,375305.0
2023-12-13 11:30:00,78.75,78.87,78.7,78.83,138758.0,78.2016,78.3208,78.152,78.2811,138758.0
2023-12-13 11:40:00,78.83,78.96,78.82,78.95,72794.0,78.2811,78.4102,78.2711,78.4002,72794.0
2023-12-13 11:50:00,78.96,78.97,78.88,78.94,47407.0,78.4102,78.4201,78.3307,78.3903,47407.0
2023-12-13 12:00:00,78.93,78.98,78.8,78.86,82193.0,78.3804,78.43,78.2513,78.3109,82193.0
2023-12-13 12:10:00,78.86,79.09,78.86,79.06,124490.0,78.3109,78.5393,78.3109,78.5095,124490.0
2023-12-13 12:20:00,79.07,79.17,79.06,79.15,90026.0,78.5194,78.6187,78.5095,78.5988,90026.0
2023-12-13 12:30:00,79.15,79.15,79.01,79.15,69731.0,78.5988,78.5988,78.4598,78.5988,69731.0
2023-12-13 12:40:00,79.15,79.15,79.03,79.08,62112.0,78.5988,78.5988,78.4797,78.5293,62112.0
2023-12-13 12:50:00,79.07,79.11,79.0,79.02,65040.0,78.5194,78.5591,78.4499,78.4697,65040.0
2023-12-13 13:00:00,79.02,79.04,78.83,78.83,92405.0,78.4697,78.4896,78.2811,78.2811,92405.0
2023-12-13 13:10:00,78.83,78.9,78.79,78.8,49617.0,78.2811,78.3506,78.2413,78.2513,49617.0
2023-12-13 13:20:00,78.81,78.94,78.78,78.94,50105.0,78.2612,78.3903,78.2314,78.3903,50105.0
2023-12-13 13:30:00,78.94,78.95,78.76,78.77,58299.0,78.3903,78.4002,78.2116,78.2215,58299.0
2023-12-13 13:40:00,78.77,78.89,78.75,78.88,59466.0,78.2215,78.3407,78.2016,78.3307,59466.0
2023-12-13 13:50:00,78.89,79.03,78.85,78.99,56693.0,78.3407,78.4797,78.3009,78.44,56693.0
2023-12-13 14:00:00,78.99,79.64,78.98,79.64,272783.0,78.44,79.0854,78.43,79.0854,272783.0
2023-12-13 14:10:00,79.64,79.75,79.47,79.75,479774.0,79.0854,79.1947,78.9166,79.1947,479774.0
2023-12-13 14:20:00,79.75,79.86,79.59,79.62,217276.0,79.1947,79.3039,79.0358,79.0656,217276.0
2023-12-13 14:30:00,79.63,79.99,79.5,79.99,229527.0,79.0755,79.433,78.9464,79.433,229527.0
2023-12-13 14:40:00,79.98,80.06,79.76,79.8,512848.0,79.4231,79.5025,79.2046,79.2443,512848.0
2023-12-13 14:50:00,79.8,80.05,79.71,80.01,254469.0,79.2443,79.4926,79.1549,79.4529,254469.0
2023-12-13 15:00:00,80.02,80.27,79.99,80.2,245161.0,79.4628,79.711,79.433,79.6415,245161.0
2023-12-13 15:10:00,80.2,80.2,79.75,79.79,252870.0,79.6415,79.6415,79.1947,79.2344,252870.0
2023-12-13 15:20:00,79.79,79.84,79.22,79.57,344438.0,79.2344,79.284,78.6684,79.0159,344438.0
2023-12-13 15:30:00,79.58,79.9,79.49,79.9,193926.0,79.0258,79.3436,78.9365,79.3436,193926.0
2023-12-13 15:40:00,79.89,79.96,79.82,79.9,266685.0,79.3337,79.4032,79.2642,79.3436,266685.0
2023-12-13 15:50:00,79.89,79.9,79.65,79.8,739306.0,79.3337,79.3436,79.0954,79.2443,739306.0
2023-12-14 09:30:00,80.81,82.09,80.79,81.75,1089749.0,80.2473,81.5184,80.2274,81.1807,1089749.0
2023-12-14 09:40:00,81.76,82.07,81.54,81.55,378015.0,81.1907,81.4985,80.9722,80.9821,378015.0
2023-12-14 09:50:00,81.54,81.93,81.44,81.74,374482.0,80.9722,81.3595,80.8729,81.1708,374482.0
2023-12-14 10:00:00,81.75,81.8,81.53,81.71,286223.0,81.1807,81.2304,80.9623,81.141,286223.0
2023-12-14 10:10:00,81.71,81.79,81.1,81.3,313935.0,81.141,81.2205,80.5353,80.7339,313935.0
2023-12-14 10:20:00,81.31,81.65,81.28,81.62,199881.0,80.7438,81.0814,80.714,81.0516,199881.0
2023-12-14 10:30:00,81.64,81.89,81.6,81.84,183575.0,81.0715,81.3198,81.0318,81.2701,183575.0
2023-12-14 10:40:00,81.83,82.07,81.8,81.97,246947.0,81.2602,81.4985,81.2304,81.3992,246947.0
2023-12-14 10:50:00,81.96,82.34,81.9,82.32,252241.0,81.3893,81.7666,81.3297,81.7468,252241.0
2023-12-14 11:00:00,82.32,82.33,81.73,81.83,265580.0,81.7468,81.7567,81.1609,81.2602,265580.0
2023-12-14 11:10:00,81.83,81.95,81.64,81.78,271907.0,81.2602,81.3793,81.0715,81.2105,271907.0
2023-12-14 11:20:00,81.78,81.88,81.62,81.88,191472.0,81.2105,81.3098,81.0516,81.3098,191472.0
2023-12-14 11:30:00,81.89,82.02,81.65,81.73,158167.0,81.3198,81.4489,81.0814,81.1609,158167.0
2023-12-14 11:40:00,81.75,81.95,81.74,81.87,140575.0,81.1807,81.3793,81.1708,81.2999,140575.0
2023-12-14 11:50:00,81.87,81.87,81.72,81.82,128818.0,81.2999,81.2999,81.1509,81.2502,128818.0
2023-12-14 12:00:00,81.81,81.93,81.71,81.93,136078.0,81.2403,81.3595,81.141,81.3595,136078.0
2023-12-14 12:10:00,81.93,81.99,81.78,81.83,120576.0,81.3595,81.4191,81.2105,81.2602,120576.0
2023-12-14 12:20:00,81.84,81.98,81.79,81.97,132466.0,81.2701,81.4091,81.2205,81.3992,132466.0
2023-12-14 12:30:00,81.98,82.15,81.96,82.0,130726.0,81.4091,81.578,81.3893,81.429,130726.0
2023-12-14 12:40:00,82.0,82.26,82.0,82.2,134925.0,81.429,81.6872,81.429,81.6276,134925.0
2023-12-14 12:50:00,82.21,82.3,81.95,81.97,157810.0,81.6375,81.7269,81.3793,81.3992,157810.0
2023-12-14 13:00:00,81.96,81.96,81.61,81.69,252880.0,81.3893,81.3893,81.0417,81.1212,252880.0
2023-12-14 13:10:00,81.71,81.76,81.62,81.69,119291.0,81.141,81.1907,81.0516,81.1212,119291.0
2023-12-14 13:20:00,81.69,81.76,81.5,81.58,725475.0,81.1212,81.1907,80.9325,81.0119,725475.0
2023-12-14 13:30:00,81.58,81.72,81.57,81.71,175322.0,81.0119,81.1509,81.002,81.141,175322.0
2023-12-14 13:40:00,81.7,81.89,81.61,81.63,196653.0,81.1311,81.3198,81.0417,81.0616,196653.0
2023-12-14 13:50:00,81.62,81.62,81.22,81.41,145252.0,81.0516,81.0516,80.6544,80.8431,145252.0
2023-12-14 14:00:00,81.42,81.53,81.35,81.37,223038.0,80.853,80.9623,80.7835,80.8034,223038.0
2023-12-14 14:10:00,81.37,81.62,81.33,81.62,209982.0,80.8034,81.0516,80.7637,81.0516,209982.0
2023-12-14 14:20:00,81.63,81.88,81.57,81.87,170862.0,81.0616,81.3098,81.002,81.2999,170862.0
2023-12-14 14:30:00,81.88,82.08,81.76,81.98,256173.0,81.3098,81.5084,81.1907,81.4091,256173.0
2023-12-14 14:40:00,81.98,82.2,81.96,82.19,234349.0,81.4091,81.6276,81.3893,81.6177,234349.0
2023-12-14 14:50:00,82.19,82.33,82.18,82.33,179949.0,81.6177,81.7567,81.6077,81.7567,179949.0
2023-12-14 15:00:00,82.33,82.37,82.2,82.31,200611.0,81.7567,81.7964,81.6276,81.7368,200611.0
2023-12-14 15:10:00,82.3,82.4,82.28,82.29,227973.0,81.7269,81.8262,81.707,81.717,227973.0
2023-12-14 15:20:00,82.29,82.31,82.17,82.22,240637.0,81.717,81.7368,81.5978,81.6475,240637.0
2023-12-14 15:30:00,82.22,82.3,82.08,82.15,240249.0,81.6475,81.7269,81.5084,81.578,240249.0
2023-12-14 15:40:00,82.16,82.26,82.05,82.1,414684.0,81.5879,81.6872,81.4786,81.5283,414684.0
2023-12-14 15:50:00,82.11,82.38,82.09,82.22,1172047.0,81.5382,81.8063,81.5184,81.6475,1172047.0
2023-12-15 09:30:00,83.04,83.04,82.23,82.32,2340826.0,82.4618,82.4618,81.6574,81.7468,2340826.0
2023-12-15 09:40:00,82.34,82.7,81.87,81.88,408686.0,81.7666,82.1241,81.2999,81.3098,408686.0
2023-12-15 09:50:00,81.89,82.03,81.72,81.84,407356.0,81.3198,81.4588,81.1509,81.2701,407356.0
2023-12-15 10:00:00,81.85,82.17,81.64,82.06,441769.0,81.28,81.5978,81.0715,81.4886,441769.0
2023-12-15 10:10:00,82.07,82.13,81.86,82.04,185129.0,81.4985,81.5581,81.29,81.4687,185129.0
2023-12-15 10:20:00,82.04,82.12,81.96,82.1,143164.0,81.4687,81.5482,81.3893,81.5283,143164.0
2023-12-15 10:30:00,82.09,82.21,81.99,82.08,142597.0,81.5184,81.6375,81.4191,81.5084,142597.0
2023-12-15 10:40:00,82.07,82.09,81.8,81.89,149685.0,81.4985,81.5184,81.2304,81.3198,149685.0
2023-12-15 10:50:00,81.89,82.04,81.88,81.94,172007.0,81.3198,81.4687,81.3098,81.3694,172007.0
2023-12-15 11:00:00,81.95,82.11,81.93,82.09,134811.0,81.3793,81.5382,81.3595,81.5184,134811.0
2023-12-15 11:10:00,82.1,82.11,81.97,82.02,193593.0,81.5283,81.5382,81.3992,81.4489,193593.0
2023-12-15 11:20:00,82.02,82.17,82.01,82.06,250370.0,81.4489,81.5978,81.4389,81.4886,250370.0
2023-12-15 11:30:00,82.06,82.11,81.93,81.96,181104.0,81.4886,81.5382,81.3595,81.3893,181104.0
2023-12-15 11:40:00,81.97,81.97,81.75,81.77,145548.0,81.3992,81.3992,81.1807,81.2006,145548.0
2023-12-15 11:50:00,81.77,81.86,81.75,81.81,144465.0,81.2006,81.29,81.1807,81.2403,144465.0
2023-12-15 12:00:00,81.82,81.83,81.58,81.61,155414.0,81.2502,81.2602,81.0119,81.0417,155414.0
2023-12-15 12:10:00,81.61,81.71,81.54,81.6,159190.0,81.0417,81.141,80.9722,81.0318,159190.0
2023-12-15 12:20:00,81.6,81.69,81.45,81.65,179961.0,81.0318,81.1212,80.8828,81.0814,179961.0
2023-12-15 12:30:00,81.66,81.68,81.46,81.51,122258.0,81.0914,81.1112,80.8928,80.9424,122258.0
2023-12-15 12:40:00,81.51,81.61,81.45,81.61,149230.0,80.9424,81.0417,80.8828,81.0417,149230.0
2023-12-15 12:50:00,81.61,81.66,81.43,81.48,197880.0,81.0417,81.0914,80.863,80.9126,197880.0
2023-12-15 13:00:00,81.48,81.52,81.38,81.44,106730.0,80.9126,80.9523,80.8133,80.8729,106730.0
2023-12-15 13:10:00,81.45,81.48,81.33,81.47,115299.0,80.8828,80.9126,80.7637,80.9027,115299.0
2023-12-15 13:20:00,81.47,81.76,81.47,81.64,119467.0,80.9027,81.1907,80.9027,81.0715,119467.0
2023-12-15 13:30:00,81.64,81.65,81.43,81.44,123694.0,81.0715,81.0814,80.863,80.8729,123694.0
2023-12-15 13:40:00,81.42,81.43,81.11,81.31,262361.0,80.853,80.863,80.5452,80.7438,262361.0
2023-12-15 13:50:00,81.31,81.39,81.15,81.24,174611.0,80.7438,80.8232,80.5849,80.6743,174611.0
2023-12-15 14:00:00,81.24,81.29,81.14,81.26,144710.0,80.6743,80.7239,80.575,80.6941,144710.0
2023-12-15 14:10:00,81.26,81.45,81.25,81.36,130859.0,80.6941,80.8828,80.6842,80.7935,130859.0
2023-12-15 14:20:00,81.35,81.37,81.16,81.18,118356.0,80.7835,80.8034,80.5948,80.6147,118356.0
2023-12-15 14:30:00,81.17,81.43,81.16,81.31,133646.0,80.6048,80.863,80.5948,80.7438,133646.0
2023-12-15 14:40:00,81.31,81.45,81.27,81.38,119775.0,80.7438,80.8828,80.7041,80.8133,119775.0
2023-12-15 14:50:00,81.39,81.47,81.32,81.41,109175.0,80.8232,80.9027,80.7537,80.8431,109175.0
2023-12-15 15:00:00,81.41,81.56,81.27,81.34,167792.0,80.8431,80.9921,80.7041,80.7736,167792.0
2023-12-15 15:10:00,81.34,81.43,81.3,81.35,96671.0,80.7736,80.863,80.7339,80.7835,96671.0
2023-12-15 15:20:00,81.35,81.4,81.25,81.29,165577.0,80.7835,80.8332,80.6842,80.7239,165577.0
2023-12-15 15:30:00,81.29,81.35,81.19,81.34,262175.0,80.7239,80.7835,80.6246,80.7736,262175.0
2023-12-15 15:40:00,81.35,81.44,81.28,81.42,206669.0,80.7835,80.8729,80.714,80.853,206669.0
2023-12-15 15:50:00,81.43,81.71,81.35,81.39,886144.0,80.863,81.141,80.7835,80.8232,886144.0
2023-12-18 09:30:00,81.59,81.86,81.0,81.02,809278.0,81.0219,81.29,80.436,80.4558,809278.0
2023-12-18 09:40:00,81.02,81.19,80.81,80.88,417862.0,80.4558,80.6246,80.2473,80.3168,417862.0
2023-12-18 09:50:00,80.86,81.46,80.82,81.44,332798.0,80.2969,80.8928,80.2572,80.8729,332798.0
2023-12-18 10:00:00,81.43,81.44,81.06,81.14,286832.0,80.863,80.8729,80.4955,80.575,286832.0
2023-12-18 10:10:00,81.14,81.32,81.06,81.26,181563.0,80.575,80.7537,80.4955,80.6941,181563.0
2023-12-18 10:20:00,81.26,81.32,81.1,81.22,136635.0,80.6941,80.7537,80.5353,80.6544,136635.0
2023-12-18 10:30:00,81.23,81.37,81.05,81.07,187340.0,80.6644,80.8034,80.4856,80.5055,187340.0
2023-12-18 10:40:00,81.06,81.25,81.03,81.14,139988.0,80.4955,80.6842,80.4658,80.575,139988.0
2023-12-18 10:50:00,81.14,81.24,81.1,81.11,170926.0,80.575,80.6743,80.5353,80.5452,170926.0
2023-12-18 11:00:00,81.11,81.2,81.02,81.2,293879.0,80.5452,80.6346,80.4558,80.6346,293879.0
2023-12-18 11:10:00,81.2,81.42,81.19,81.33,181295.0,80.6346,80.853,80.6246,80.7637,181295.0
2023-12-18 11:20:00,81.33,81.37,81.25,81.32,154424.0,80.7637,80.8034,80.6842,80.7537,154424.0
2023-12-18 11:30:00,81.31,81.58,81.3,81.56,172238.0,80.7438,81.0119,80.7339,80.9921,172238.0
2023-12-18 11:40:00,81.56,81.68,81.54,81.56,129954.0,80.9921,81.1112,80.9722,80.9921,129954.0
2023-12-18 11:50:00,81.56,81.62,81.47,81.53,99601.0,80.9921,81.0516,80.9027,80.9623,99601.0
2023-12-18 12:00:00,81.53,81.63,81.52,81.55,110018.0,80.9623,81.0616,80.9523,80.9821,110018.0
2023-12-18 12:10:00,81.54,81.68,81.46,81.48,146338.0,80.9722,81.1112,80.8928,80.9126,146338.0
2023-12-18 12:20:00,81.49,81.51,81.42,81.45,66965.0,80.9225,80.9424,80.853,80.8828,66965.0
2023-12-18 12:30:00,81.46,81.62,81.46,81.59,94558.0,80.8928,81.0516,80.8928,81.0219,94558.0
2023-12-18 12:40:00,81.59,81.6,81.41,81.43,104661.0,81.0219,81.0318,80.8431,80.863,104661.0
2023-12-18 12:50:00,81.43,81.48,81.39,81.47,107175.0,80.863,80.9126,80.8232,80.9027,107175.0
2023-12-18 13:00:00,81.46,81.57,81.43,81.52,156399.0,80.8928,81.002,80.863,80.9523,156399.0
2023-12-18 13:10:00,81.52,81.63,81.51,81.6,100393.0,80.9523,81.0616,80.9424,81.0318,100393.0
2023-12-18 13:20:00,81.59,81.63,81.55,81.62,95240.0,81.0219,81.0616,80.9821,81.0516,95240.0
2023-12-18 13:30:00,81.62,81.69,81.55,81.56,100171.0,81.0516,81.1212,80.9821,80.9921,100171.0
2023-12-18 13:40:00,81.57,81.67,81.57,81.66,78603.0,81.002,81.1013,81.002,81.0914,78603.0
2023-12-18 13:50:00,81.65,81.66,81.57,81.65,99918.0,81.0814,81.0914,81.002,81.0814,99918.0
2023-12-18 14:00:00,81.66,81.68,81.46,81.53,135407.0,81.0914,81.1112,80.8928,80.9623,135407.0
2023-12-18 14:10:00,81.52,81.61,81.49,81.54,91336.0,80.9523,81.0417,80.9225,80.9722,91336.0
2023-12-18 14:20:00,81.54,81.76,81.54,81.56,177656.0,80.9722,81.1907,80.9722,80.9921,177656.0
2023-12-18 14:30:00,81.56,81.66,81.48,81.64,133361.0,80.9921,81.0914,80.9126,81.0715,133361.0
2023-12-18 14:40:00,81.65,81.69,81.51,81.55,89639.0,81.0814,81.1212,80.9424,80.9821,89639.0
2023-12-18 14:50:00,81.54,81.59,81.46,81.46,104463.0,80.9722,81.0219,80.8928,80.8928,104463.0
2023-12-18 15:00:00,81.47,81.65,81.39,81.57,114737.0,80.9027,81.0814,80.8232,81.002,114737.0
2023-12-18 15:10:00,81.58,81.63,81.51,81.61,134682.0,81.0119,81.0616,80.9424,81.0417,134682.0
2023-12-18 15:20:00,81.61,81.65,81.51,81.53,116328.0,81.0417,81.0814,80.9424,80.9623,116328.0
2023-12-18 15:30:00,81.53,81.6,81.46,81.55,191378.0,80.9623,81.0318,80.8928,80.9821,191378.0
2023-12-18 15:40:00,81.55,81.59,81.36,81.42,234354.0,80.9821,81.0219,80.7935,80.853,234354.0
2023-12-18 15:50:00,81.42,81.62,81.38,81.59,744669.0,80.853,81.0516,80.8133,81.0219,744669.0
2023-12-19 09:30:00,81.67,81.75,81.17,81.5,403361.0,81.1013,81.1807,80.6048,80.9325,403361.0
2023-12-19 09:40:00,81.48,81.82,81.36,81.58,376828.0,80.9126,81.2502,80.7935,81.0119,376828.0
2023-12-19 09:50:00,81.61,81.77,81.35,81.69,240474.0,81.0417,81.2006,80.7835,81.1212,240474.0
2023-12-19 10:00:00,81.69,81.71,81.42,81.42,202012.0,81.1212,81.141,80.853,80.853,202012.0
2023-12-19 10:10:00,81.42,81.61,81.32,81.55,170386.0,80.853,81.0417,80.7537,80.9821,170386.0
2023-12-19 10:20:00,81.55,81.56,81.25,81.32,174582.0,80.9821,80.9921,80.6842,80.7537,174582.0
2023-12-19 10:30:00,81.33,81.59,81.31,81.49,177860.0,80.7637,81.0219,80.7438,80.9225,177860.0
2023-12-19 10:40:00,81.5,81.5,81.31,81.44,137261.0,80.9325,80.9325,80.7438,80.8729,137261.0
2023-12-19 10:50:00,81.44,81.62,81.39,81.53,181145.0,80.8729,81.0516,80.8232,80.9623,181145.0
2023-12-19 11:00:00,81.54,81.64,81.44,81.48,80854.0,80.9722,81.0715,80.8729,80.9126,80854.0
2023-12-19 11:10:00,81.49,81.7,81.46,81.55,130522.0,80.9225,81.1311,80.8928,80.9821,130522.0
2023-12-19 11:20:00,81.55,81.55,81.42,81.43,79306.0,80.9821,80.9821,80.853,80.863,79306.0
2023-12-19 11:30:00,81.42,81.51,81.28,81.48,184005.0,80.853,80.9424,80.714,80.9126,184005.0
2023-12-19 11:40:00,81.48,81.63,81.45,81.49,107830.0,80.9126,81.0616,80.8828,80.9225,107830.0
2023-12-19 11:50:00,81.48,81.55,81.39,81.39,66649.0,80.9126,80.9821,80.8232,80.8232,66649.0
2023-12-19 12:00:00,81.39,81.51,81.37,81.42,70614.0,80.8232,80.9424,80.8034,80.853,70614.0
2023-12-19 12:10:00,81.42,81.56,81.34,81.53,143377.0,80.853,80.9921,80.7736,80.9623,143377.0
2023-12-19 12:20:00,81.53,81.62,81.46,81.59,78262.0,80.9623,81.0516,80.8928,81.0219,78262.0
2023-12-19 12:30:00,81.59,81.64,81.57,81.64,59716.0,81.0219,81.0715,81.002,81.0715,59716.0
2023-12-19 12:40:00,81.64,81.77,81.6,81.73,97543.0,81.0715,81.2006,81.0318,81.1609,97543.0
2023-12-19 12:50:00,81.73,81.77,81.59,81.62,152044.0,81.1609,81.2006,81.0219,81.0516,152044.0
2023-12-19 13:00:00,81.62,81.68,81.5,81.51,106682.0,81.0516,81.1112,80.9325,80.9424,106682.0
2023-12-19 13:10:00,81.51,81.59,81.46,81.52,81001.0,80.9424,81.0219,80.8928,80.9523,81001.0
2023-12-19 13:20:00,81.52,81.71,81.51,81.7,155876.0,80.9523,81.141,80.9424,81.1311,155876.0
2023-12-19 13:30:00,81.7,81.74,81.56,81.68,127341.0,81.1311,81.1708,80.9921,81.1112,127341.0
2023-12-19 13:40:00,81.7,81.88,81.69,81.87,248833.0,81.1311,81.3098,81.1212,81.2999,248833.0
2023-12-19 13:50:00,81.87,81.98,81.75,81.97,255812.0,81.2999,81.4091,81.1807,81.3992,255812.0
2023-12-19 14:00:00,81.97,82.1,81.91,82.09,232162.0,81.3992,81.5283,81.3396,81.5184,232162.0
2023-12-19 14:10:00,82.09,82.13,81.96,81.99,149585.0,81.5184,81.5581,81.3893,81.4191,149585.0
2023-12-19 14:20:00,81.99,82.08,81.89,82.08,152909.0,81.4191,81.5084,81.3198,81.5084,152909.0
2023-12-19 14:30:00,82.07,82.09,81.95,81.99,133247.0,81.4985,81.5184,81.3793,81.4191,133247.0
2023-12-19 14:40:00,82.0,82.08,81.95,82.08,133923.0,81.429,81.5084,81.3793,81.5084,133923.0
2023-12-19 14:50:00,82.08,82.1,82.04,82.05,64092.0,81.5084,81.5283,81.4687,81.4786,64092.0
2023-12-19 15:00:00,82.04,82.15,82.01,82.1,110752.0,81.4687,81.578,81.4389,81.5283,110752.0
2023-12-19 15:10:00,82.09,82.24,82.09,82.23,151044.0,81.5184,81.6673,81.5184,81.6574,151044.0
2023-12-19 15:20:00,82.23,82.27,82.07,82.2,288644.0,81.6574,81.6971,81.4985,81.6276,288644.0
2023-12-19 15:30:00,82.2,82.24,82.1,82.11,167264.0,81.6276,81.6673,81.5283,81.5382,167264.0
2023-12-19 15:40:00,82.12,82.22,82.04,82.11,218314.0,81.5482,81.6475,81.4687,81.5382,218314.0
2023-12-19 15:50:00,82.11,82.21,81.98,82.19,794755.0,81.5382,81.6375,81.4091,81.6177,794755.0
2023-12-20 09:30:00,81.35,81.62,80.43,80.48,916834.0,80.7835,81.0516,79.8699,79.9196,916834.0
2023-12-20 09:40:00,80.47,80.69,79.91,80.41,787517.0,79.9096,80.1281,79.3535,79.8501,787517.0
2023-12-20 09:50:00,80.42,80.77,80.11,80.45,635151.0,79.86,80.2076,79.5522,79.8898,635151.0
2023-12-20 10:00:00,80.42,80.59,80.27,80.4,434465.0,79.86,80.0288,79.711,79.8401,434465.0
2023-12-20 10:10:00,80.41,80.48,80.04,80.39,505185.0,79.8501,79.9196,79.4826,79.8302,505185.0
2023-12-20 10:20:00,80.39,80.69,80.35,80.55,277257.0,79.8302,80.1281,79.7905,79.9891,277257.0
2023-12-20 10:30:00,80.56,81.11,80.52,81.02,457106.0,79.999,80.5452,79.9593,80.4558,457106.0
2023-12-20 10:40:00,81.02,81.3,80.97,81.05,335382.0,80.4558,80.7339,80.4062,80.4856,335382.0
2023-12-20 10:50:00,81.06,81.12,80.61,80.81,267581.0,80.4955,80.5551,80.0487,80.2473,267581.0
2023-12-20 11:00:00,80.79,81.05,80.6,80.63,256128.0,80.2274,80.4856,80.0387,80.0685,256128.0
2023-12-20 11:10:00,80.64,81.01,80.59,80.72,372133.0,80.0785,80.4459,80.0288,80.1579,372133.0
2023-12-20 11:20:00,80.72,80.89,80.57,80.87,263408.0,80.1579,80.3267,80.009,80.3069,263408.0
2023-12-20 11:30:00,80.88,80.93,80.68,80.79,223377.0,80.3168,80.3664,80.1182,80.2274,223377.0
2023-12-20 11:40:00,80.79,80.94,80.78,80.88,234053.0,80.2274,80.3764,80.2175,80.3168,234053.0
2023-12-20 11:50:00,80.88,81.1,80.87,80.94,284739.0,80.3168,80.5353,80.3069,80.3764,284739.0
2023-12-20 12:00:00,80.94,81.11,80.94,80.94,201633.0,80.3764,80.5452,80.3764,80.3764,201633.0
2023-12-20 12:10:00,80.94,81.13,80.94,81.05,331099.0,80.3764,80.5651,80.3764,80.4856,331099.0
2023-12-20 12:20:00,81.04,81.11,80.99,81.0,188838.0,80.4757,80.5452,80.426,80.436,188838.0
2023-12-20 12:30:00,81.0,81.01,80.87,80.89,210779.0,80.436,80.4459,80.3069,80.3267,210779.0
2023-12-20 12:40:00,80.9,81.11,80.88,81.0,179950.0,80.3367,80.5452,80.3168,80.436,179950.0
2023-12-20 12:50:00,81.0,81.18,80.93,81.18,167703.0,80.436,80.6147,80.3664,80.6147,167703.0
2023-12-20 13:00:00,81.17,81.27,81.0,81.01,206204.0,80.6048,80.7041,80.436,80.4459,206204.0
2023-12-20 13:10:00,81.01,81.05,80.8,80.89,284639.0,80.4459,80.4856,80.2374,80.3267,284639.0
2023-12-20 13:20:00,80.9,80.93,80.69,80.69,238423.0,80.3367,80.3664,80.1281,80.1281,238423.0
2023-12-20 13:30:00,80.7,80.81,80.57,80.59,253480.0,80.138,80.2473,80.009,80.0288,253480.0
2023-12-20 13:40:00,80.59,80.64,80.51,80.57,213159.0,80.0288,80.0785,79.9494,80.009,213159.0
2023-12-20 13:50:00,80.58,80.62,80.49,80.62,208163.0,80.0189,80.0586,79.9295,80.0586,208163.0
2023-12-20 14:00:00,80.61,80.65,80.5,80.52,166106.0,80.0487,80.0884,79.9394,79.9593,166106.0
2023-12-20 14:10:00,80.52,80.6,80.47,80.53,157930.0,79.9593,80.0387,79.9096,79.9692,157930.0
2023-12-20 14:20:00,80.52,80.52,80.09,80.14,369615.0,79.9593,79.9593,79.5323,79.5819,369615.0
2023-12-20 14:30:00,80.13,80.17,79.84,79.89,512411.0,79.572,79.6117,79.284,79.3337,512411.0
2023-12-20 14:40:00,79.88,80.01,79.53,79.6,437018.0,79.3238,79.4529,78.9762,79.0457,437018.0
2023-12-20 14:50:00,79.62,79.69,79.21,79.39,520323.0,79.0656,79.1351,78.6584,78.8372,520323.0
2023-12-20 15:00:00,79.39,79.54,78.89,79.13,611045.0,78.8372,78.9861,78.3407,78.579,611045.0
2023-12-20 15:10:00,79.13,79.28,78.75,78.88,779605.0,78.579,78.7279,78.2016,78.3307,779605.0
2023-12-20 15:20:00,78.87,79.01,78.65,78.74,679560.0,78.3208,78.4598,78.1023,78.1917,679560.0
2023-12-20 15:30:00,78.73,79.11,78.66,78.66,557186.0,78.1818,78.5591,78.1123,78.1123,557186.0
2023-12-20 15:40:00,78.67,79.09,78.67,78.91,781976.0,78.1222,78.5393,78.1222,78.3605,781976.0
2023-12-20 15:50:00,78.92,79.0,78.63,78.72,1822875.0,78.3704,78.4499,78.0825,78.1718,1822875.0
2023-12-21 09:30:00,85.01,86.02,83.37,84.54,6517457.0,84.418,85.421,82.7895,83.9513,6517457.0
2023-12-21 09:40:00,84.55,85.03,84.26,84.42,2484832.0,83.9612,84.4379,83.6733,83.8321,2484832.0
2023-12-21 09:50:00,84.42,84.94,84.36,84.75,1634284.0,83.8321,84.3485,83.7726,84.1598,1634284.0
2023-12-21 10:00:00,84.78,84.98,83.56,83.93,2127252.0,84.1896,84.3882,82.9781,83.3456,2127252.0
2023-12-21 10:10:00,83.93,84.02,83.54,83.85,1100010.0,83.3456,83.4349,82.9583,83.2661,1100010.0
2023-12-21 10:20:00,83.86,84.45,83.72,84.09,1549067.0,83.276,83.8619,83.137,83.5044,1549067.0
2023-12-21 10:30:00,84.11,84.48,84.09,84.41,1060180.0,83.5243,83.8917,83.5044,83.8222,1060180.0
2023-12-21 10:40:00,84.4,84.59,83.95,84.52,1145076.0,83.8123,84.001,83.3654,83.9314,1145076.0
2023-12-21 10:50:00,84.52,84.57,83.75,84.02,1001078.0,83.9314,83.9811,83.1668,83.4349,1001078.0
2023-12-21 11:00:00,84.02,84.11,83.62,83.78,773143.0,83.4349,83.5243,83.0377,83.1966,773143.0
2023-12-21 11:10:00,83.78,83.88,83.11,83.27,1092982.0,83.1966,83.2959,82.5313,82.6902,1092982.0
2023-12-21 11:20:00,83.27,84.15,83.22,84.03,968336.0,82.6902,83.564,82.6405,83.4449,968336.0
2023-12-21 11:30:00,84.02,84.15,83.6,84.1,673683.0,83.4349,83.564,83.0179,83.5144,673683.0
2023-12-21 11:40:00,84.1,84.43,83.86,84.3,753712.0,83.5144,83.8421,83.276,83.713,753712.0
2023-12-21 11:50:00,84.32,84.5,84.19,84.21,585414.0,83.7328,83.9116,83.6037,83.6236,585414.0
2023-12-21 12:00:00,84.2,84.45,83.96,84.1,623977.0,83.6137,83.8619,83.3753,83.5144,623977.0
2023-12-21 12:10:00,84.11,84.45,83.93,84.14,550874.0,83.5243,83.8619,83.3456,83.5541,550874.0
2023-12-21 12:20:00,84.12,84.45,84.07,84.28,510615.0,83.5342,83.8619,83.4846,83.6931,510615.0
2023-12-21 12:30:00,84.28,84.68,84.11,84.15,690404.0,83.6931,84.0903,83.5243,83.564,690404.0
2023-12-21 12:40:00,84.13,84.45,84.05,84.44,357682.0,83.5442,83.8619,83.4647,83.852,357682.0
2023-12-21 12:50:00,84.44,84.55,84.21,84.31,555500.0,83.852,83.9612,83.6236,83.7229,555500.0
2023-12-21 13:00:00,84.3,84.55,84.17,84.38,483365.0,83.713,83.9612,83.5839,83.7924,483365.0
2023-12-21 13:10:00,84.37,84.51,84.12,84.16,360879.0,83.7825,83.9215,83.5342,83.574,360879.0
2023-12-21 13:20:00,84.18,84.35,83.96,84.05,471004.0,83.5938,83.7626,83.3753,83.4647,471004.0
2023-12-21 13:30:00,84.05,84.23,83.93,84.14,468224.0,83.4647,83.6435,83.3456,83.5541,468224.0
2023-12-21 13:40:00,84.11,84.37,84.02,84.14,303293.0,83.5243,83.7825,83.4349,83.5541,303293.0
2023-12-21 13:50:00,84.12,84.38,84.09,84.37,257016.0,83.5342,83.7924,83.5044,83.7825,257016.0
2023-12-21 14:00:00,84.36,84.37,84.04,84.07,243896.0,83.7726,83.7825,83.4548,83.4846,243896.0
2023-12-21 14:10:00,84.06,84.44,83.98,84.41,452097.0,83.4747,83.852,83.3952,83.8222,452097.0
2023-12-21 14:20:00,84.4,84.73,84.33,84.73,570723.0,83.8123,84.14,83.7428,84.14,570723.0
2023-12-21 14:30:00,84.72,85.04,84.7,84.98,819876.0,84.1301,84.4478,84.1102,84.3882,819876.0
2023-12-21 14:40:00,84.97,85.38,84.95,85.22,1041609.0,84.3783,84.7855,84.3585,84.6266,1041609.0
2023-12-21 14:50:00,85.23,85.4,85.05,85.36,790944.0,84.6365,84.8053,84.4578,84.7656,790944.0
2023-12-21 15:00:00,85.36,85.54,85.33,85.48,768179.0,84.7656,84.9443,84.7358,84.8848,768179.0
2023-12-21 15:10:00,85.48,85.66,85.28,85.6,890340.0,84.8848,85.0635,84.6862,85.0039,890340.0
2023-12-21 15:20:00,85.6,85.93,85.51,85.92,1005037.0,85.0039,85.3316,84.9146,85.3217,1005037.0
2023-12-21 15:30:00,85.92,85.94,85.66,85.66,869394.0,85.3217,85.3416,85.0635,85.0635,869394.0
2023-12-21 15:40:00,85.67,85.82,85.52,85.55,1089224.0,85.0734,85.2224,84.9245,84.9543,1089224.0
2023-12-21 15:50:00,85.54,85.65,85.37,85.49,2455164.0,84.9443,85.0536,84.7755,84.8947,2455164.0
2023-12-22 09:30:00,86.17,86.59,85.62,86.47,1343469.0,85.57,85.987,85.0238,85.8679,1343469.0
2023-12-22 09:40:00,86.48,86.69,86.0,86.24,678731.0,85.8778,86.0863,85.4011,85.6395,678731.0
2023-12-22 09:50:00,86.25,86.33,85.82,86.02,544965.0,85.6494,85.7288,85.2224,85.421,544965.0
2023-12-22 10:00:00,86.02,86.6,85.97,86.57,533074.0,85.421,85.997,85.3714,85.9672,533074.0
2023-12-22 10:10:00,86.58,86.61,86.32,86.47,364859.0,85.9771,86.0069,85.7189,85.8679,364859.0
2023-12-22 10:20:00,86.47,86.55,86.3,86.52,288993.0,85.8679,85.9473,85.6991,85.9175,288993.0
2023-12-22 10:30:00,86.53,86.78,86.48,86.74,539502.0,85.9275,86.1757,85.8778,86.136,539502.0
2023-12-22 10:40:00,86.74,86.77,86.39,86.42,389011.0,86.136,86.1658,85.7884,85.8182,389011.0
2023-12-22 10:50:00,86.43,86.53,86.26,86.29,274940.0,85.8281,85.9275,85.6593,85.6891,274940.0
2023-12-22 11:00:00,86.28,86.29,86.0,86.27,424491.0,85.6792,85.6891,85.4011,85.6693,424491.0
2023-12-22 11:10:00,86.27,86.45,86.22,86.43,232888.0,85.6693,85.848,85.6196,85.8281,232888.0
2023-12-22 11:20:00,86.43,86.57,86.35,86.41,249124.0,85.8281,85.9672,85.7487,85.8083,249124.0
2023-12-22 11:30:00,86.42,86.63,86.41,86.54,211268.0,85.8182,86.0268,85.8083,85.9374,211268.0
2023-12-22 11:40:00,86.54,86.64,86.47,86.49,227826.0,85.9374,86.0367,85.8679,85.8877,227826.0
2023-12-22 11:50:00,86.5,86.53,86.32,86.44,199626.0,85.8977,85.9275,85.7189,85.8381,199626.0
2023-12-22 12:00:00,86.44,86.7,86.4,86.65,330539.0,85.8381,86.0963,85.7984,86.0466,330539.0
2023-12-22 12:10:00,86.65,86.73,86.55,86.73,293084.0,86.0466,86.1261,85.9473,86.1261,293084.0
2023-12-22 12:20:00,86.73,86.94,86.68,86.88,378751.0,86.1261,86.3346,86.0764,86.275,378751.0
2023-12-22 12:30:00,86.89,87.04,86.83,87.0,454357.0,86.2849,86.4339,86.2254,86.3942,454357.0
2023-12-22 12:40:00,87.01,87.14,87.0,87.09,426524.0,86.4041,86.5332,86.3942,86.4836,426524.0
2023-12-22 12:50:00,87.09,87.12,86.99,87.08,351526.0,86.4836,86.5133,86.3842,86.4736,351526.0
2023-12-22 13:00:00,87.09,87.22,87.04,87.22,356639.0,86.4836,86.6126,86.4339,86.6126,356639.0
2023-12-22 13:10:00,87.22,87.26,87.11,87.18,325332.0,86.6126,86.6524,86.5034,86.5729,325332.0
2023-12-22 13:20:00,87.17,87.32,87.08,87.25,349696.0,86.563,86.712,86.4736,86.6424,349696.0
2023-12-22 13:30:00,87.26,87.42,87.23,87.3,401057.0,86.6524,86.8113,86.6226,86.6921,401057.0
2023-12-22 13:40:00,87.3,87.45,87.22,87.44,422667.0,86.6921,86.841,86.6126,86.8311,422667.0
2023-12-22 13:50:00,87.43,87.49,87.32,87.34,376849.0,86.8212,86.8808,86.712,86.7318,376849.0
2023-12-22 14:00:00,87.34,87.37,86.91,87.04,599167.0,86.7318,86.7616,86.3048,86.4339,599167.0
2023-12-22 14:10:00,87.04,87.16,86.81,86.88,514091.0,86.4339,86.5531,86.2055,86.275,514091.0
2023-12-22 14:20:00,86.88,87.0,86.68,86.72,536401.0,86.275,86.3942,86.0764,86.1161,536401.0
2023-12-22 14:30:00,86.72,86.72,86.4,86.5,579158.0,86.1161,86.1161,85.7984,85.8977,579158.0
2023-12-22 14:40:00,86.51,86.77,86.51,86.62,445515.0,85.9076,86.1658,85.9076,86.0168,445515.0
2023-12-22 14:50:00,86.61,86.82,86.59,86.79,260578.0,86.0069,86.2154,85.987,86.1856,260578.0
2023-12-22 15:00:00,86.8,86.83,86.38,86.4,305890.0,86.1956,86.2254,85.7785,85.7984,305890.0
2023-12-22 15:10:00,86.4,86.44,86.25,86.41,352086.0,85.7984,85.8381,85.6494,85.8083,352086.0
2023-12-22 15:20:00,86.41,86.63,86.37,86.58,343963.0,85.8083,86.0268,85.7686,85.9771,343963.0
2023-12-22 15:30:00,86.58,86.59,86.37,86.42,377686.0,85.9771,85.987,85.7686,85.8182,377686.0
2023-12-22 15:40:00,86.42,86.52,86.33,86.41,475695.0,85.8182,85.9175,85.7288,85.8083,475695.0
2023-12-22 15:50:00,86.4,86.55,86.36,86.48,1345997.0,85.7984,85.9473,85.7586,85.8778,1345997.0
2023-12-26 09:30:00,86.7,87.05,86.43,86.98,572706.0,86.0963,86.4438,85.8281,86.3743,572706.0
2023-12-26 09:40:00,86.97,87.74,86.96,87.72,568080.0,86.3644,87.129,86.3545,87.1092,568080.0
2023-12-26 09:50:00,87.73,87.85,87.41,87.48,408875.0,87.1191,87.2383,86.8013,86.8708,408875.0
2023-12-26 10:00:00,87.48,87.73,87.34,87.68,326214.0,86.8708,87.1191,86.7318,87.0694,326214.0
2023-12-26 10:10:00,87.68,87.85,87.65,87.79,259775.0,87.0694,87.2383,87.0397,87.1787,259775.0
2023-12-26 10:20:00,87.8,87.87,87.52,87.61,250936.0,87.1886,87.2581,86.9106,86.9999,250936.0
2023-12-26 10:30:00,87.61,87.87,87.6,87.84,236464.0,86.9999,87.2581,86.99,87.2283,236464.0
2023-12-26 10:40:00,87.84,87.86,87.43,87.43,260347.0,87.2283,87.2482,86.8212,86.8212,260347.0
2023-12-26 10:50:00,87.42,87.59,87.36,87.45,146736.0,86.8113,86.9801,86.7517,86.841,146736.0
2023-12-26 11:00:00,87.44,87.47,87.31,87.41,157536.0,86.8311,86.8609,86.702,86.8013,157536.0
2023-12-26 11:10:00,87.42,87.46,87.26,87.33,144635.0,86.8113,86.851,86.6524,86.7219,144635.0
2023-12-26 11:20:00,87.32,87.49,87.26,87.42,151948.0,86.712,86.8808,86.6524,86.8113,151948.0
2023-12-26 11:30:00,87.42,87.61,87.42,87.46,148196.0,86.8113,86.9999,86.8113,86.851,148196.0
2023-12-26 11:40:00,87.47,87.61,87.46,87.54,114457.0,86.8609,86.9999,86.851,86.9304,114457.0
2023-12-26 11:50:00,87.53,87.63,87.49,87.53,92185.0,86.9205,87.0198,86.8808,86.9205,92185.0
2023-12-26 12:00:00,87.53,87.53,87.18,87.23,136293.0,86.9205,86.9205,86.5729,86.6226,136293.0
2023-12-26 12:10:00,87.23,87.43,87.19,87.35,99093.0,86.6226,86.8212,86.5829,86.7417,99093.0
2023-12-26 12:20:00,87.36,87.39,87.2,87.23,84359.0,86.7517,86.7815,86.5928,86.6226,84359.0
2023-12-26 12:30:00,87.24,87.33,87.13,87.19,101811.0,86.6325,86.7219,86.5233,86.5829,101811.0
2023-12-26 12:40:00,87.2,87.26,87.07,87.11,113407.0,86.5928,86.6524,86.4637,86.5034,113407.0
2023-12-26 12:50:00,87.11,87.15,86.98,87.04,141973.0,86.5034,86.5431,86.3743,86.4339,141973.0
2023-12-26 13:00:00,87.04,87.05,86.89,86.92,286899.0,86.4339,86.4438,86.2849,86.3147,286899.0
2023-12-26 13:10:00,86.92,87.06,86.86,86.88,112492.0,86.3147,86.4538,86.2552,86.275,112492.0
2023-12-26 13:20:00,86.9,87.08,86.89,87.03,138010.0,86.2949,86.4736,86.2849,86.424,138010.0
2023-12-26 13:30:00,87.03,87.04,86.82,86.82,111076.0,86.424,86.4339,86.2154,86.2154,111076.0
2023-12-26 13:40:00,86.83,86.88,86.73,86.88,122182.0,86.2254,86.275,86.1261,86.275,122182.0
2023-12-26 13:50:00,86.88,86.92,86.77,86.87,106503.0,86.275,86.3147,86.1658,86.2651,106503.0
2023-12-26 14:00:00,86.87,86.98,86.84,86.94,77243.0,86.2651,86.3743,86.2353,86.3346,77243.0
2023-12-26 14:10:00,86.93,86.99,86.87,86.89,101574.0,86.3247,86.3842,86.2651,86.2849,101574.0
2023-12-26 14:20:00,86.89,86.96,86.86,86.9,93670.0,86.2849,86.3545,86.2552,86.2949,93670.0
2023-12-26 14:30:00,86.9,86.92,86.86,86.88,91651.0,86.2949,86.3147,86.2552,86.275,91651.0
2023-12-26 14:40:00,86.88,86.92,86.78,86.9,108891.0,86.275,86.3147,86.1757,86.2949,108891.0
2023-12-26 14:50:00,86.91,87.02,86.9,86.98,118835.0,86.3048,86.414,86.2949,86.3743,118835.0
2023-12-26 15:00:00,86.99,87.18,86.93,87.15,158093.0,86.3842,86.5729,86.3247,86.5431,158093.0
2023-12-26 15:10:00,87.15,87.19,87.08,87.18,130885.0,86.5431,86.5829,86.4736,86.5729,130885.0
2023-12-26 15:20:00,87.19,87.36,87.16,87.32,210965.0,86.5829,86.7517,86.5531,86.712,210965.0
2023-12-26 15:30:00,87.33,87.42,87.29,87.34,220043.0,86.7219,86.8113,86.6822,86.7318,220043.0
2023-12-26 15:40:00,87.34,87.36,87.17,87.2,252774.0,86.7318,86.7517,86.563,86.5928,252774.0
2023-12-26 15:50:00,87.19,87.19,86.92,87.04,781770.0,86.5829,86.5829,86.3147,86.4339,781770.0
2023-12-27 09:30:00,87.48,87.49,86.82,86.87,485852.0,86.8708,86.8808,86.2154,86.2651,485852.0
2023-12-27 09:40:00,86.88,87.05,86.44,86.58,407495.0,86.275,86.4438,85.8381,85.9771,407495.0
2023-12-27 09:50:00,86.6,86.76,86.46,86.65,275305.0,85.997,86.1558,85.8579,86.0466,275305.0
2023-12-27 10:00:00,86.64,86.77,86.56,86.69,226758.0,86.0367,86.1658,85.9572,86.0863,226758.0
2023-12-27 10:10:00,86.7,86.71,86.22,86.58,233875.0,86.0963,86.1062,85.6196,85.9771,233875.0
2023-12-27 10:20:00,86.58,86.65,86.38,86.45,109196.0,85.9771,86.0466,85.7785,85.848,109196.0
2023-12-27 10:30:00,86.46,86.58,86.35,86.57,145209.0,85.8579,85.9771,85.7487,85.9672,145209.0
2023-12-27 10:40:00,86.56,86.65,86.43,86.5,182832.0,85.9572,86.0466,85.8281,85.8977,182832.0
2023-12-27 10:50:00,86.48,86.59,86.44,86.58,154357.0,85.8778,85.987,85.8381,85.9771,154357.0
2023-12-27 11:00:00,86.59,86.7,86.51,86.52,110268.0,85.987,86.0963,85.9076,85.9175,110268.0
2023-12-27 11:10:00,86.52,86.6,86.49,86.52,87246.0,85.9175,85.997,85.8877,85.9175,87246.0
2023-12-27 11:20:00,86.52,86.6,86.5,86.58,68272.0,85.9175,85.997,85.8977,85.9771,68272.0
2023-12-27 11:30:00,86.59,86.74,86.55,86.56,88923.0,85.987,86.136,85.9473,85.9572,88923.0
2023-12-27 11:40:00,86.55,86.64,86.51,86.61,87364.0,85.9473,86.0367,85.9076,86.0069,87364.0
2023-12-27 11:50:00,86.61,86.65,86.46,86.49,145819.0,86.0069,86.0466,85.8579,85.8877,145819.0
2023-12-27 12:00:00,86.48,86.57,86.48,86.51,93586.0,85.8778,85.9672,85.8778,85.9076,93586.0
2023-12-27 12:10:00,86.51,86.55,86.46,86.47,119844.0,85.9076,85.9473,85.8579,85.8679,119844.0
2023-12-27 12:20:00,86.48,86.52,86.43,86.43,98591.0,85.8778,85.9175,85.8281,85.8281,98591.0
2023-12-27 12:30:00,86.42,86.48,86.36,86.39,156331.0,85.8182,85.8778,85.7586,85.7884,156331.0
2023-12-27 12:40:00,86.39,86.43,86.29,86.35,111124.0,85.7884,85.8281,85.6891,85.7487,111124.0
2023-12-27 12:50:00,86.34,86.47,86.33,86.42,86446.0,85.7388,85.8679,85.7288,85.8182,86446.0
2023-12-27 13:00:00,86.42,86.62,86.42,86.59,131024.0,85.8182,86.0168,85.8182,85.987,131024.0
2023-12-27 13:10:00,86.61,86.71,86.54,86.64,166889.0,86.0069,86.1062,85.9374,86.0367,166889.0
2023-12-27 13:20:00,86.64,86.64,86.46,86.54,79374.0,86.0367,86.0367,85.8579,85.9374,79374.0
2023-12-27 13:30:00,86.54,86.58,86.49,86.53,47238.0,85.9374,85.9771,85.8877,85.9275,47238.0
2023-12-27 13:40:00,86.54,86.56,86.47,86.51,59258.0,85.9374,85.9572,85.8679,85.9076,59258.0
2023-12-27 13:50:00,86.5,86.58,86.44,86.44,75234.0,85.8977,85.9771,85.8381,85.8381,75234.0
2023-12-27 14:00:00,86.43,86.43,86.23,86.4,141755.0,85.8281,85.8281,85.6295,85.7984,141755.0
2023-12-27 14:10:00,86.4,86.44,86.24,86.42,91381.0,85.7984,85.8381,85.6395,85.8182,91381.0
2023-12-27 14:20:00,86.43,86.55,86.43,86.54,126772.0,85.8281,85.9473,85.8281,85.9374,126772.0
2023-12-27 14:30:00,86.54,86.54,86.42,86.43,69488.0,85.9374,85.9374,85.8182,85.8281,69488.0
2023-12-27 14:40:00,86.42,86.48,86.36,86.38,65933.0,85.8182,85.8778,85.7586,85.7785,65933.0
2023-12-27 14:50:00,86.38,86.43,86.32,86.4,93062.0,85.7785,85.8281,85.7189,85.7984,93062.0
2023-12-27 15:00:00,86.41,86.56,86.4,86.51,124124.0,85.8083,85.9572,85.7984,85.9076,124124.0
2023-12-27 15:10:00,86.51,86.66,86.48,86.64,83276.0,85.9076,86.0565,85.8778,86.0367,83276.0
2023-12-27 15:20:00,86.64,86.64,86.49,86.54,122900.0,86.0367,86.0367,85.8877,85.9374,122900.0
2023-12-27 15:30:00,86.54,86.57,86.44,86.55,116574.0,85.9374,85.9672,85.8381,85.9473,116574.0
2023-12-27 15:40:00,86.56,86.56,86.46,86.51,135217.0,85.9572,85.9572,85.8579,85.9076,135217.0
2023-12-27 15:50:00,86.5,86.7,86.4,86.68,699599.0,85.8977,86.0963,85.7984,86.0764,699599.0
2023-12-28 09:30:00,86.75,86.75,85.97,86.11,461491.0,86.1459,86.1459,85.3714,85.5104,461491.0
2023-12-28 09:40:00,86.11,86.23,85.84,85.93,320621.0,85.5104,85.6295,85.2423,85.3316,320621.0
2023-12-28 09:50:00,85.93,86.17,85.89,86.02,397817.0,85.3316,85.57,85.2919,85.421,397817.0
2023-12-28 10:00:00,86.02,86.43,86.0,86.41,282823.0,85.421,85.8281,85.4011,85.8083,282823.0
2023-12-28 10:10:00,86.42,86.5,86.2,86.26,152771.0,85.8182,85.8977,85.5997,85.6593,152771.0
2023-12-28 10:20:00,86.27,86.3,86.17,86.2,129637.0,85.6693,85.6991,85.57,85.5997,129637.0
2023-12-28 10:30:00,86.2,86.46,86.18,86.44,134574.0,85.5997,85.8579,85.5799,85.8381,134574.0
2023-12-28 10:40:00,86.44,86.52,86.27,86.37,90327.0,85.8381,85.9175,85.6693,85.7686,90327.0
2023-12-28 10:50:00,86.37,86.41,86.22,86.27,84525.0,85.7686,85.8083,85.6196,85.6693,84525.0
2023-12-28 11:00:00,86.28,86.35,86.17,86.26,92411.0,85.6792,85.7487,85.57,85.6593,92411.0
2023-12-28 11:10:00,86.26,86.29,86.14,86.17,80020.0,85.6593,85.6891,85.5402,85.57,80020.0
2023-12-28 11:20:00,86.18,86.29,86.16,86.25,71191.0,85.5799,85.6891,85.56,85.6494,71191.0
2023-12-28 11:30:00,86.25,86.28,86.14,86.15,93382.0,85.6494,85.6792,85.5402,85.5501,93382.0
2023-12-28 11:40:00,86.15,86.28,86.14,86.23,94596.0,85.5501,85.6792,85.5402,85.6295,94596.0
2023-12-28 11:50:00,86.23,86.24,86.15,86.22,71695.0,85.6295,85.6395,85.5501,85.6196,71695.0
2023-12-28 12:00:00,86.22,86.22,86.0,86.04,214910.0,85.6196,85.6196,85.4011,85.4409,214910.0
2023-12-28 12:10:00,86.04,86.2,86.0,86.15,123809.0,85.4409,85.5997,85.4011,85.5501,123809.0
2023-12-28 12:20:00,86.15,86.25,86.11,86.25,73850.0,85.5501,85.6494,85.5104,85.6494,73850.0
2023-12-28 12:30:00,86.24,86.32,86.21,86.24,75904.0,85.6395,85.7189,85.6097,85.6395,75904.0
2023-12-28 12:40:00,86.24,86.28,86.13,86.14,83740.0,85.6395,85.6792,85.5302,85.5402,83740.0
2023-12-28 12:50:00,86.14,86.34,86.14,86.33,74802.0,85.5402,85.7388,85.5402,85.7288,74802.0
2023-12-28 13:00:00,86.33,86.33,86.07,86.24,99521.0,85.7288,85.7288,85.4707,85.6395,99521.0
2023-12-28 13:10:00,86.24,86.27,86.19,86.21,59436.0,85.6395,85.6693,85.5898,85.6097,59436.0
2023-12-28 13:20:00,86.22,86.24,86.18,86.2,45550.0,85.6196,85.6395,85.5799,85.5997,45550.0
2023-12-28 13:30:00,86.21,86.31,86.19,86.26,63667.0,85.6097,85.709,85.5898,85.6593,63667.0
2023-12-28 13:40:00,86.26,86.26,86.03,86.04,95245.0,85.6593,85.6593,85.4309,85.4409,95245.0
2023-12-28 13:50:00,86.04,86.13,86.01,86.05,78116.0,85.4409,85.5302,85.4111,85.4508,78116.0
2023-12-28 14:00:00,86.05,86.1,86.0,86.02,74326.0,85.4508,85.5004,85.4011,85.421,74326.0
2023-12-28 14:10:00,86.02,86.11,86.0,86.05,97496.0,85.421,85.5104,85.4011,85.4508,97496.0
2023-12-28 14:20:00,86.05,86.1,86.01,86.07,80619.0,85.4508,85.5004,85.4111,85.4707,80619.0
2023-12-28 14:30:00,86.08,86.23,86.05,86.21,99175.0,85.4806,85.6295,85.4508,85.6097,99175.0
2023-12-28 14:40:00,86.22,86.27,86.15,86.17,105454.0,85.6196,85.6693,85.5501,85.57,105454.0
2023-12-28 14:50:00,86.16,86.17,86.05,86.09,81078.0,85.56,85.57,85.4508,85.4905,81078.0
2023-12-28 15:00:00,86.09,86.1,85.97,86.05,84270.0,85.4905,85.5004,85.3714,85.4508,84270.0
2023-12-28 15:10:00,86.05,86.07,85.93,86.0,138484.0,85.4508,85.4707,85.3316,85.4011,138484.0
2023-12-28 15:20:00,86.01,86.02,85.91,85.95,150945.0,85.4111,85.421,85.3118,85.3515,150945.0
2023-12-28 15:30:00,85.95,86.14,85.91,86.12,146266.0,85.3515,85.5402,85.3118,85.5203,146266.0
2023-12-28 15:40:00,86.12,86.13,86.02,86.06,146943.0,85.5203,85.5302,85.421,85.4607,146943.0
2023-12-28 15:50:00,86.06,86.12,85.9,86.0,616598.0,85.4607,85.5203,85.3018,85.4011,616598.0
2023-12-29 09:30:00,85.89,86.14,85.73,85.82,294016.0,85.4068,85.6554,85.2477,85.3372,294016.0
2023-12-29 09:40:00,85.84,86.05,85.74,85.94,239314.0,85.3571,85.5659,85.2577,85.4566,239314.0
2023-12-29 09:50:00,85.94,86.09,85.85,85.95,128696.0,85.4566,85.6057,85.3671,85.4665,128696.0
2023-12-29 10:00:00,85.95,86.15,85.92,85.97,195703.0,85.4665,85.6654,85.4367,85.4864,195703.0
2023-12-29 10:10:00,85.96,86.03,85.92,85.97,97686.0,85.4764,85.5461,85.4367,85.4864,97686.0
2023-12-29 10:20:00,85.96,86.07,85.94,85.98,102153.0,85.4764,85.5858,85.4566,85.4963,102153.0
2023-12-29 10:30:00,85.98,86.06,85.87,86.01,92311.0,85.4963,85.5759,85.387,85.5262,92311.0
2023-12-29 10:40:00,86.0,86.05,85.58,85.61,244013.0,85.5162,85.5659,85.0986,85.1284,244013.0
2023-12-29 10:50:00,85.62,85.75,85.6,85.7,120862.0,85.1384,85.2676,85.1185,85.2179,120862.0
2023-12-29 11:00:00,85.7,85.73,85.45,85.53,118571.0,85.2179,85.2477,84.9693,85.0489,118571.0
2023-12-29 11:10:00,85.51,85.51,85.03,85.19,268743.0,85.029,85.029,84.5517,84.7108,268743.0
2023-12-29 11:20:00,85.19,85.34,85.11,85.13,147406.0,84.7108,84.8599,84.6312,84.6511,147406.0
2023-12-29 11:30:00,85.14,85.41,85.13,85.39,122208.0,84.6611,84.9295,84.6511,84.9097,122208.0
2023-12-29 11:40:00,85.37,85.52,85.35,85.52,79980.0,84.8898,85.0389,84.8699,85.0389,79980.0
2023-12-29 11:50:00,85.53,85.54,85.46,85.49,43498.0,85.0489,85.0588,84.9793,85.0091,43498.0
2023-12-29 12:00:00,85.48,85.6,85.43,85.44,70198.0,84.9991,85.1185,84.9494,84.9594,70198.0
2023-12-29 12:10:00,85.44,85.47,85.34,85.41,68462.0,84.9594,84.9892,84.8599,84.9295,68462.0
2023-12-29 12:20:00,85.42,85.44,85.29,85.32,75323.0,84.9395,84.9594,84.8102,84.84,75323.0
2023-12-29 12:30:00,85.33,85.5,85.32,85.42,56608.0,84.85,85.019,84.84,84.9395,56608.0
2023-12-29 12:40:00,85.41,85.55,85.38,85.51,75356.0,84.9295,85.0688,84.8997,85.029,75356.0
2023-12-29 12:50:00,85.51,85.67,85.5,85.63,72267.0,85.029,85.1881,85.019,85.1483,72267.0
2023-12-29 13:00:00,85.62,85.74,85.55,85.68,80615.0,85.1384,85.2577,85.0688,85.198,80615.0
2023-12-29 13:10:00,85.69,85.69,85.58,85.65,111442.0,85.208,85.208,85.0986,85.1682,111442.0
2023-12-29 13:20:00,85.65,85.66,85.49,85.5,54474.0,85.1682,85.1781,85.0091,85.019,54474.0
2023-12-29 13:30:00,85.51,85.61,85.41,85.61,44373.0,85.029,85.1284,84.9295,85.1284,44373.0
2023-12-29 13:40:00,85.6,85.79,85.59,85.78,125901.0,85.1185,85.3074,85.1085,85.2975,125901.0
2023-12-29 13:50:00,85.79,85.79,85.58,85.63,60936.0,85.3074,85.3074,85.0986,85.1483,60936.0
2023-12-29 14:00:00,85.62,85.73,85.59,85.66,92995.0,85.1384,85.2477,85.1085,85.1781,92995.0
2023-12-29 14:10:00,85.66,85.75,85.58,85.74,97369.0,85.1781,85.2676,85.0986,85.2577,97369.0
2023-12-29 14:20:00,85.75,85.8,85.63,85.64,79433.0,85.2676,85.3173,85.1483,85.1582,79433.0
2023-12-29 14:30:00,85.65,85.73,85.65,85.67,48056.0,85.1682,85.2477,85.1682,85.1881,48056.0
2023-12-29 14:40:00,85.67,85.71,85.58,85.62,69230.0,85.1881,85.2279,85.0986,85.1384,69230.0
2023-12-29 14:50:00,85.62,85.73,85.62,85.71,68535.0,85.1384,85.2477,85.1384,85.2279,68535.0
2023-12-29 15:00:00,85.7,85.7,85.55,85.68,70951.0,85.2179,85.2179,85.0688,85.198,70951.0
2023-12-29 15:10:00,85.67,85.76,85.56,85.56,83629.0,85.1881,85.2776,85.0787,85.0787,83629.0
2023-12-29 15:20:00,85.57,85.62,85.5,85.55,92166.0,85.0886,85.1384,85.019,85.0688,92166.0
2023-12-29 15:30:00,85.56,85.57,85.4,85.45,176359.0,85.0787,85.0886,84.9196,84.9693,176359.0
2023-12-29 15:40:00,85.45,85.53,85.37,85.47,217360.0,84.9693,85.0489,84.8898,84.9892,217360.0
2023-12-29 15:50:00,85.46,85.46,85.18,85.35,770996.0,84.9793,84.9793,84.7008,84.8699,770996.0
2024-01-02 09:30:00,84.0,84.02,83.35,83.72,631269.0,83.5275,83.5474,82.8811,83.2491,631269.0
2024-01-02 09:40:00,83.72,83.94,83.53,83.66,449194.0,83.2491,83.4678,83.0601,83.1894,449194.0
2024-01-02 09:50:00,83.66,83.79,83.42,83.7,320083.0,83.1894,83.3187,82.9507,83.2292,320083.0
2024-01-02 10:00:00,83.69,84.08,83.58,83.74,309743.0,83.2192,83.607,83.1098,83.2689,309743.0
2024-01-02 10:10:00,83.73,83.76,83.38,83.45,188026.0,83.259,83.2888,82.911,82.9806,188026.0
2024-01-02 10:20:00,83.45,83.65,83.25,83.27,253878.0,82.9806,83.1794,82.7817,82.8016,253878.0
2024-01-02 10:30:00,83.27,83.28,83.05,83.1,159150.0,82.8016,82.8115,82.5828,82.6325,159150.0
2024-01-02 10:40:00,83.08,83.29,83.04,83.17,168818.0,82.6127,82.8215,82.5729,82.7021,168818.0
2024-01-02 10:50:00,83.17,83.29,83.08,83.2,231154.0,82.7021,82.8215,82.6127,82.732,231154.0
2024-01-02 11:00:00,83.19,83.25,83.11,83.13,105420.0,82.722,82.7817,82.6425,82.6624,105420.0
2024-01-02 11:10:00,83.14,83.31,83.14,83.3,225899.0,82.6723,82.8414,82.6723,82.8314,225899.0
2024-01-02 11:20:00,83.3,83.41,83.29,83.32,220029.0,82.8314,82.9408,82.8215,82.8513,220029.0
2024-01-02 11:30:00,83.31,83.4,83.25,83.33,124547.0,82.8414,82.9309,82.7817,82.8612,124547.0
2024-01-02 11:40:00,83.31,83.56,83.25,83.5,156631.0,82.8414,83.09,82.7817,83.0303,156631.0
2024-01-02 11:50:00,83.5,83.53,83.36,83.44,98496.0,83.0303,83.0601,82.8911,82.9706,98496.0
2024-01-02 12:00:00,83.47,83.52,83.31,83.31,109006.0,83.0005,83.0502,82.8414,82.8414,109006.0
2024-01-02 12:10:00,83.3,83.34,83.13,83.13,83545.0,82.8314,82.8712,82.6624,82.6624,83545.0
2024-01-02 12:20:00,83.15,83.2,83.06,83.06,86585.0,82.6823,82.732,82.5928,82.5928,86585.0
2024-01-02 12:30:00,83.07,83.2,83.0,83.11,77337.0,82.6027,82.732,82.5331,82.6425,77337.0
2024-01-02 12:40:00,83.11,83.16,82.88,82.95,93353.0,82.6425,82.6922,82.4138,82.4834,93353.0
2024-01-02 12:50:00,82.94,82.94,82.71,82.75,94682.0,82.4734,82.4734,82.2447,82.2845,94682.0
2024-01-02 13:00:00,82.74,82.78,82.58,82.66,269859.0,82.2746,82.3143,82.1155,82.195,269859.0
2024-01-02 13:10:00,82.66,82.83,82.61,82.83,171969.0,82.195,82.3641,82.1453,82.3641,171969.0
2024-01-02 13:20:00,82.82,83.02,82.8,82.98,101528.0,82.3541,82.553,82.3342,82.5132,101528.0
2024-01-02 13:30:00,82.99,83.06,82.96,83.05,83659.0,82.5232,82.5928,82.4933,82.5828,83659.0
2024-01-02 13:40:00,83.05,83.07,82.91,82.92,87498.0,82.5828,82.6027,82.4436,82.4536,87498.0
2024-01-02 13:50:00,82.92,82.93,82.64,82.68,74697.0,82.4536,82.4635,82.1751,82.2149,74697.0
2024-01-02 14:00:00,82.67,82.72,82.37,82.44,196861.0,82.205,82.2547,81.9066,81.9763,196861.0
2024-01-02 14:10:00,82.44,82.7,82.4,82.66,126298.0,81.9763,82.2348,81.9365,82.195,126298.0
2024-01-02 14:20:00,82.66,82.68,82.56,82.62,57507.0,82.195,82.2149,82.0956,82.1552,57507.0
2024-01-02 14:30:00,82.6,82.65,82.5,82.51,67529.0,82.1354,82.1851,82.0359,82.0459,67529.0
2024-01-02 14:40:00,82.5,82.52,82.33,82.37,191198.0,82.0359,82.0558,81.8669,81.9066,191198.0
2024-01-02 14:50:00,82.38,82.42,82.31,82.31,107614.0,81.9166,81.9564,81.847,81.847,107614.0
2024-01-02 15:00:00,82.31,82.35,81.91,82.03,271711.0,81.847,81.8868,81.4492,81.5686,271711.0
2024-01-02 15:10:00,82.03,82.1,81.78,82.07,255953.0,81.5686,81.6382,81.32,81.6083,255953.0
2024-01-02 15:20:00,82.07,82.07,81.82,81.9,231285.0,81.6083,81.6083,81.3597,81.4393,231285.0
2024-01-02 15:30:00,81.9,82.03,81.77,81.79,278124.0,81.4393,81.5686,81.31,81.3299,278124.0
2024-01-02 15:40:00,81.78,81.93,81.75,81.84,324305.0,81.32,81.4691,81.2901,81.3796,324305.0
2024-01-02 15:50:00,81.85,82.39,81.85,82.38,1058714.0,81.3896,81.9265,81.3896,81.9166,1058714.0
2024-01-03 09:30:00,81.2,81.65,80.58,81.36,1063543.0,80.7432,81.1907,80.1267,80.9023,1063543.0
2024-01-03 09:40:00,81.36,82.11,81.31,81.96,468587.0,80.9023,81.6481,80.8526,81.499,468587.0
2024-01-03 09:50:00,81.97,82.54,81.78,82.1,488309.0,81.5089,82.0757,81.32,81.6382,488309.0
2024-01-03 10:00:00,82.1,82.53,82.03,82.26,339274.0,81.6382,82.0657,81.5686,81.7973,339274.0
2024-01-03 10:10:00,82.26,82.3,81.93,82.0,247085.0,81.7973,81.837,81.4691,81.5387,247085.0
2024-01-03 10:20:00,82.0,82.29,81.88,82.09,245855.0,81.5387,81.8271,81.4194,81.6282,245855.0
2024-01-03 10:30:00,82.09,82.1,81.71,81.72,157984.0,81.6282,81.6382,81.2504,81.2603,157984.0
2024-01-03 10:40:00,81.72,81.93,81.68,81.88,183755.0,81.2603,81.4691,81.2205,81.4194,183755.0
2024-01-03 10:50:00,81.87,82.14,81.87,82.14,209641.0,81.4095,81.6779,81.4095,81.6779,209641.0
2024-01-03 11:00:00,82.15,82.56,82.15,82.5,299603.0,81.6879,82.0956,81.6879,82.0359,299603.0
2024-01-03 11:10:00,82.51,82.55,82.19,82.26,220678.0,82.0459,82.0856,81.7277,81.7973,220678.0
2024-01-03 11:20:00,82.26,82.37,82.16,82.27,96186.0,81.7973,81.9066,81.6978,81.8072,96186.0
2024-01-03 11:30:00,82.25,82.37,81.95,81.95,89325.0,81.7873,81.9066,81.489,81.489,89325.0
2024-01-03 11:40:00,81.97,82.01,81.86,81.98,85771.0,81.5089,81.5487,81.3995,81.5188,85771.0
2024-01-03 11:50:00,81.98,82.08,81.88,81.95,90298.0,81.5188,81.6183,81.4194,81.489,90298.0
2024-01-03 12:00:00,81.95,82.08,81.88,81.9,118215.0,81.489,81.6183,81.4194,81.4393,118215.0
2024-01-03 12:10:00,81.9,81.99,81.79,81.81,135064.0,81.4393,81.5288,81.3299,81.3498,135064.0
2024-01-03 12:20:00,81.8,81.98,81.78,81.98,84260.0,81.3399,81.5188,81.32,81.5188,84260.0
2024-01-03 12:30:00,81.97,82.22,81.96,82.12,103255.0,81.5089,81.7575,81.499,81.6581,103255.0
2024-01-03 12:40:00,82.12,82.26,82.03,82.16,374711.0,81.6581,81.7973,81.5686,81.6978,374711.0
2024-01-03 12:50:00,82.14,82.41,82.14,82.4,90247.0,81.6779,81.9464,81.6779,81.9365,90247.0
2024-01-03 13:00:00,82.39,82.54,82.37,82.39,170382.0,81.9265,82.0757,81.9066,81.9265,170382.0
2024-01-03 13:10:00,82.39,82.55,82.38,82.45,138888.0,81.9265,82.0856,81.9166,81.9862,138888.0
2024-01-03 13:20:00,82.44,82.45,82.32,82.37,103041.0,81.9763,81.9862,81.8569,81.9066,103041.0
2024-01-03 13:30:00,82.37,82.47,82.31,82.42,78607.0,81.9066,82.0061,81.847,81.9564,78607.0
2024-01-03 13:40:00,82.42,82.49,82.27,82.31,114661.0,81.9564,82.026,81.8072,81.847,114661.0
2024-01-03 13:50:00,82.31,82.45,82.29,82.4,89559.0,81.847,81.9862,81.8271,81.9365,89559.0
2024-01-03 14:00:00,82.42,82.53,82.07,82.26,171508.0,81.9564,82.0657,81.6083,81.7973,171508.0
2024-01-03 14:10:00,82.25,82.35,82.02,82.15,138151.0,81.7873,81.8868,81.5586,81.6879,138151.0
2024-01-03 14:20:00,82.17,82.5,82.04,82.46,138217.0,81.7078,82.0359,81.5785,81.9961,138217.0
2024-01-03 14:30:00,82.46,82.53,82.29,82.41,96846.0,81.9961,82.0657,81.8271,81.9464,96846.0
2024-01-03 14:40:00,82.42,82.59,82.39,82.4,135630.0,81.9564,82.1254,81.9265,81.9365,135630.0
2024-01-03 14:50:00,82.4,82.45,82.32,82.35,84589.0,81.9365,81.9862,81.8569,81.8868,84589.0
2024-01-03 15:00:00,82.36,82.46,82.1,82.18,121344.0,81.8967,81.9961,81.6382,81.7177,121344.0
2024-01-03 15:10:00,82.17,82.2,82.05,82.12,133054.0,81.7078,81.7376,81.5884,81.6581,133054.0
2024-01-03 15:20:00,82.12,82.26,82.1,82.18,165985.0,81.6581,81.7973,81.6382,81.7177,165985.0
2024-01-03 15:30:00,82.18,82.43,82.18,82.33,218778.0,81.7177,81.9663,81.7177,81.8669,218778.0
2024-01-03 15:40:00,82.34,82.36,82.05,82.07,231527.0,81.8768,81.8967,81.5884,81.6083,231527.0
2024-01-03 15:50:00,82.08,82.26,81.93,82.26,951286.0,81.6183,81.7973,81.4691,81.7973,951286.0
2024-01-04 09:30:00,83.5,84.26,83.39,83.62,1481757.0,83.0303,83.786,82.9209,83.1496,1481757.0
2024-01-04 09:40:00,83.62,83.64,83.05,83.05,609059.0,83.1496,83.1695,82.5828,82.5828,609059.0
2024-01-04 09:50:00,83.05,83.47,83.04,83.13,553874.0,82.5828,83.0005,82.5729,82.6624,553874.0
2024-01-04 10:00:00,83.14,83.6,83.06,83.56,573289.0,82.6723,83.1297,82.5928,83.09,573289.0
2024-01-04 10:10:00,83.56,83.95,83.46,83.64,555751.0,83.09,83.4778,82.9905,83.1695,555751.0
2024-01-04 10:20:00,83.65,83.71,83.41,83.55,446178.0,83.1794,83.2391,82.9408,83.08,446178.0
2024-01-04 10:30:00,83.55,83.86,83.43,83.43,400043.0,83.08,83.3883,82.9607,82.9607,400043.0
2024-01-04 10:40:00,83.44,83.89,83.4,83.87,377735.0,82.9706,83.4181,82.9309,83.3982,377735.0
2024-01-04 10:50:00,83.88,83.97,83.51,83.68,627437.0,83.4081,83.4976,83.0402,83.2093,627437.0
2024-01-04 11:00:00,83.7,83.75,83.43,83.55,341147.0,83.2292,83.2789,82.9607,83.08,341147.0
2024-01-04 11:10:00,83.54,83.72,83.44,83.71,323563.0,83.0701,83.2491,82.9706,83.2391,323563.0
2024-01-04 11:20:00,83.71,83.76,83.53,83.69,399711.0,83.2391,83.2888,83.0601,83.2192,399711.0
2024-01-04 11:30:00,83.69,83.7,83.4,83.55,216658.0,83.2192,83.2292,82.9309,83.08,216658.0
2024-01-04 11:40:00,83.54,83.96,83.52,83.9,318178.0,83.0701,83.4877,83.0502,83.428,318178.0
2024-01-04 11:50:00,83.92,83.94,83.27,83.32,319957.0,83.4479,83.4678,82.8016,82.8513,319957.0
2024-01-04 12:00:00,83.32,83.37,83.07,83.12,159537.0,82.8513,82.901,82.6027,82.6524,159537.0
2024-01-04 12:10:00,83.11,83.38,83.09,83.23,106123.0,82.6425,82.911,82.6226,82.7618,106123.0
2024-01-04 12:20:00,83.23,83.48,83.22,83.41,129797.0,82.7618,83.0104,82.7519,82.9408,129797.0
2024-01-04 12:30:00,83.42,83.47,83.22,83.34,146591.0,82.9507,83.0005,82.7519,82.8712,146591.0
2024-01-04 12:40:00,83.34,83.36,82.97,83.02,116247.0,82.8712,82.8911,82.5033,82.553,116247.0
2024-01-04 12:50:00,83.03,83.22,82.96,83.15,108953.0,82.5629,82.7519,82.4933,82.6823,108953.0
2024-01-04 13:00:00,83.15,83.43,83.09,83.29,215557.0,82.6823,82.9607,82.6226,82.8215,215557.0
2024-01-04 13:10:00,83.28,83.28,83.01,83.08,101757.0,82.8115,82.8115,82.543,82.6127,101757.0
2024-01-04 13:20:00,83.07,83.17,83.05,83.11,106736.0,82.6027,82.7021,82.5828,82.6425,106736.0
2024-01-04 13:30:00,83.12,83.25,83.06,83.13,71579.0,82.6524,82.7817,82.5928,82.6624,71579.0
2024-01-04 13:40:00,83.13,83.25,83.1,83.17,82603.0,82.6624,82.7817,82.6325,82.7021,82603.0
2024-01-04 13:50:00,83.17,83.2,83.04,83.09,61335.0,82.7021,82.732,82.5729,82.6226,61335.0
2024-01-04 14:00:00,83.09,83.17,83.01,83.06,96379.0,82.6226,82.7021,82.543,82.5928,96379.0
2024-01-04 14:10:00,83.05,83.06,82.92,82.94,74095.0,82.5828,82.5928,82.4536,82.4734,74095.0
2024-01-04 14:20:00,82.95,83.03,82.86,82.94,94419.0,82.4834,82.5629,82.3939,82.4734,94419.0
2024-01-04 14:30:00,82.92,83.06,82.9,83.02,86388.0,82.4536,82.5928,82.4337,82.553,86388.0
2024-01-04 14:40:00,83.02,83.12,82.96,83.12,115383.0,82.553,82.6524,82.4933,82.6524,115383.0
2024-01-04 14:50:00,83.11,83.18,82.98,83.02,117796.0,82.6425,82.7121,82.5132,82.553,117796.0
2024-01-04 15:00:00,83.03,83.43,83.02,83.37,154722.0,82.5629,82.9607,82.553,82.901,154722.0
2024-01-04 15:10:00,83.37,83.38,83.0,83.1,202310.0,82.901,82.911,82.5331,82.6325,202310.0
2024-01-04 15:20:00,83.1,83.14,83.02,83.11,126382.0,82.6325,82.6723,82.553,82.6425,126382.0
2024-01-04 15:30:00,83.11,83.13,82.91,82.94,235480.0,82.6425,82.6624,82.4436,82.4734,235480.0
2024-01-04 15:40:00,82.93,82.98,82.76,82.79,246416.0,82.4635,82.5132,82.2945,82.3243,246416.0
2024-01-04 15:50:00,82.78,82.85,82.61,82.66,1067176.0,82.3143,82.3839,82.1453,82.195,1067176.0
2024-01-05 09:30:00,81.48,82.1,81.06,81.06,1096035.0,81.0217,81.6382,80.604,80.604,1096035.0
2024-01-05 09:40:00,81.05,81.78,81.01,81.66,459019.0,80.5941,81.32,80.5543,81.2006,459019.0
2024-01-05 09:50:00,81.66,82.04,81.65,81.85,349668.0,81.2006,81.5785,81.1907,81.3896,349668.0
2024-01-05 10:00:00,81.86,82.53,81.86,82.27,329848.0,81.3995,82.0657,81.3995,81.8072,329848.0
2024-01-05 10:10:00,82.29,82.53,82.02,82.04,347270.0,81.8271,82.0657,81.5586,81.5785,347270.0
2024-01-05 10:20:00,82.0,82.27,81.89,82.26,168329.0,81.5387,81.8072,81.4293,81.7973,168329.0
2024-01-05 10:30:00,82.26,82.57,82.2,82.53,176854.0,81.7973,82.1055,81.7376,82.0657,176854.0
2024-01-05 10:40:00,82.54,82.56,82.26,82.27,158551.0,82.0757,82.0956,81.7973,81.8072,158551.0
2024-01-05 10:50:00,82.28,82.64,82.17,82.58,273937.0,81.8172,82.1751,81.7078,82.1155,273937.0
2024-01-05 11:00:00,82.59,82.75,82.52,82.73,341757.0,82.1254,82.2845,82.0558,82.2646,341757.0
2024-01-05 11:10:00,82.73,83.06,82.61,82.74,351588.0,82.2646,82.5928,82.1453,82.2746,351588.0
2024-01-05 11:20:00,82.74,82.95,82.67,82.7,229768.0,82.2746,82.4834,82.205,82.2348,229768.0
2024-01-05 11:30:00,82.71,82.9,82.67,82.74,130695.0,82.2447,82.4337,82.205,82.2746,130695.0
2024-01-05 11:40:00,82.74,82.8,82.55,82.68,153523.0,82.2746,82.3342,82.0856,82.2149,153523.0
2024-01-05 11:50:00,82.7,82.96,82.69,82.83,172575.0,82.2348,82.4933,82.2248,82.3641,172575.0
2024-01-05 12:00:00,82.83,82.95,82.55,82.62,202619.0,82.3641,82.4834,82.0856,82.1552,202619.0
2024-01-05 12:10:00,82.63,82.9,82.56,82.8,131435.0,82.1652,82.4337,82.0956,82.3342,131435.0
2024-01-05 12:20:00,82.81,82.86,82.73,82.79,117696.0,82.3442,82.3939,82.2646,82.3243,117696.0
2024-01-05 12:30:00,82.78,82.97,82.76,82.9,113810.0,82.3143,82.5033,82.2945,82.4337,113810.0
2024-01-05 12:40:00,82.91,83.0,82.82,82.83,90824.0,82.4436,82.5331,82.3541,82.3641,90824.0
2024-01-05 12:50:00,82.82,82.91,82.76,82.78,69537.0,82.3541,82.4436,82.2945,82.3143,69537.0
2024-01-05 13:00:00,82.78,82.89,82.67,82.83,99632.0,82.3143,82.4237,82.205,82.3641,99632.0
2024-01-05 13:10:00,82.84,82.94,82.74,82.74,123262.0,82.374,82.4734,82.2746,82.2746,123262.0
2024-01-05 13:20:00,82.76,82.89,82.71,82.86,86765.0,82.2945,82.4237,82.2447,82.3939,86765.0
2024-01-05 13:30:00,82.86,83.39,82.86,83.34,236022.0,82.3939,82.9209,82.3939,82.8712,236022.0
2024-01-05 13:40:00,83.35,83.39,83.11,83.26,215881.0,82.8811,82.9209,82.6425,82.7916,215881.0
2024-01-05 13:50:00,83.25,83.27,82.95,83.0,138136.0,82.7817,82.8016,82.4834,82.5331,138136.0
2024-01-05 14:00:00,83.0,83.17,82.98,83.16,144566.0,82.5331,82.7021,82.5132,82.6922,144566.0
2024-01-05 14:10:00,83.16,83.21,83.08,83.13,127306.0,82.6922,82.7419,82.6127,82.6624,127306.0
2024-01-05 14:20:00,83.13,83.2,83.04,83.05,114352.0,82.6624,82.732,82.5729,82.5828,114352.0
2024-01-05 14:30:00,83.04,83.22,83.03,83.15,133267.0,82.5729,82.7519,82.5629,82.6823,133267.0
2024-01-05 14:40:00,83.14,83.18,82.99,83.15,187409.0,82.6723,82.7121,82.5232,82.6823,187409.0
2024-01-05 14:50:00,83.15,83.19,82.88,83.01,200403.0,82.6823,82.722,82.4138,82.543,200403.0
2024-01-05 15:00:00,83.02,83.13,82.94,83.12,154327.0,82.553,82.6624,82.4734,82.6524,154327.0
2024-01-05 15:10:00,83.11,83.16,82.95,82.98,179729.0,82.6425,82.6922,82.4834,82.5132,179729.0
2024-01-05 15:20:00,82.98,83.03,82.83,82.93,139964.0,82.5132,82.5629,82.3641,82.4635,139964.0
2024-01-05 15:30:00,82.92,83.07,82.89,82.98,192643.0,82.4536,82.6027,82.4237,82.5132,192643.0
2024-01-05 15:40:00,82.98,83.26,82.96,83.2,236934.0,82.5132,82.7916,82.4933,82.732,236934.0
2024-01-05 15:50:00,83.19,83.53,83.13,83.47,1253161.0,82.722,83.0601,82.6624,83.0005,1253161.0
2024-01-08 09:30:00,83.89,84.87,83.83,84.81,629750.0,83.4181,84.3926,83.3584,84.3329,629750.0
2024-01-08 09:40:00,84.8,84.98,84.38,84.56,584018.0,84.323,84.502,83.9053,84.0843,584018.0
2024-01-08 09:50:00,84.56,85.06,84.54,85.05,380579.0,84.0843,84.5815,84.0644,84.5716,380579.0
2024-01-08 10:00:00,85.05,85.11,84.73,85.09,287703.0,84.5716,84.6312,84.2534,84.6113,287703.0
2024-01-08 10:10:00,85.1,85.1,84.58,85.02,306047.0,84.6213,84.6213,84.1042,84.5417,306047.0
2024-01-08 10:20:00,85.03,85.03,84.62,84.64,220367.0,84.5517,84.5517,84.144,84.1639,220367.0
2024-01-08 10:30:00,84.65,84.75,84.56,84.74,172924.0,84.1738,84.2733,84.0843,84.2633,172924.0
2024-01-08 10:40:00,84.73,85.0,84.73,84.98,196770.0,84.2534,84.5218,84.2534,84.502,196770.0
2024-01-08 10:50:00,84.99,85.0,84.76,84.92,211208.0,84.5119,84.5218,84.2832,84.4423,211208.0
2024-01-08 11:00:00,84.93,85.24,84.88,85.16,322459.0,84.4522,84.7605,84.4025,84.6809,322459.0
2024-01-08 11:10:00,85.15,85.19,85.06,85.13,180824.0,84.671,84.7108,84.5815,84.6511,180824.0
2024-01-08 11:20:00,85.11,85.16,84.97,85.12,246360.0,84.6312,84.6809,84.492,84.6412,246360.0
2024-01-08 11:30:00,85.11,85.15,85.01,85.07,141857.0,84.6312,84.671,84.5318,84.5915,141857.0
2024-01-08 11:40:00,85.06,85.09,84.9,85.06,126025.0,84.5815,84.6113,84.4224,84.5815,126025.0
2024-01-08 11:50:00,85.06,85.43,85.0,85.41,210761.0,84.5815,84.9494,84.5218,84.9295,210761.0
2024-01-08 12:00:00,85.41,85.44,85.23,85.39,146015.0,84.9295,84.9594,84.7506,84.9097,146015.0
2024-01-08 12:10:00,85.39,85.48,85.31,85.45,190282.0,84.9097,84.9991,84.8301,84.9693,190282.0
2024-01-08 12:20:00,85.44,85.44,85.24,85.34,136530.0,84.9594,84.9594,84.7605,84.8599,136530.0
2024-01-08 12:30:00,85.33,85.49,85.3,85.48,142095.0,84.85,85.0091,84.8202,84.9991,142095.0
2024-01-08 12:40:00,85.48,85.51,85.39,85.45,118616.0,84.9991,85.029,84.9097,84.9693,118616.0
2024-01-08 12:50:00,85.44,85.45,85.31,85.38,131595.0,84.9594,84.9693,84.8301,84.8997,131595.0
2024-01-08 13:00:00,85.37,85.37,85.21,85.31,151040.0,84.8898,84.8898,84.7307,84.8301,151040.0
2024-01-08 13:10:00,85.31,85.35,85.17,85.19,161542.0,84.8301,84.8699,84.6909,84.7108,161542.0
2024-01-08 13:20:00,85.18,85.27,85.17,85.19,102580.0,84.7008,84.7903,84.6909,84.7108,102580.0
2024-01-08 13:30:00,85.19,85.22,85.1,85.18,92959.0,84.7108,84.7406,84.6213,84.7008,92959.0
2024-01-08 13:40:00,85.19,85.24,85.08,85.23,132614.0,84.7108,84.7605,84.6014,84.7506,132614.0
2024-01-08 13:50:00,85.24,85.41,85.22,85.33,153526.0,84.7605,84.9295,84.7406,84.85,153526.0
2024-01-08 14:00:00,85.32,85.34,85.16,85.19,146987.0,84.84,84.8599,84.6809,84.7108,146987.0
2024-01-08 14:10:00,85.2,85.38,85.16,85.19,164157.0,84.7207,84.8997,84.6809,84.7108,164157.0
2024-01-08 14:20:00,85.19,85.22,84.99,85.05,198214.0,84.7108,84.7406,84.5119,84.5716,198214.0
2024-01-08 14:30:00,85.05,85.08,84.91,84.92,196277.0,84.5716,84.6014,84.4324,84.4423,196277.0
2024-01-08 14:40:00,84.92,84.95,84.79,84.81,185263.0,84.4423,84.4721,84.313,84.3329,185263.0
2024-01-08 14:50:00,84.81,84.85,84.73,84.74,160942.0,84.3329,84.3727,84.2534,84.2633,160942.0
2024-01-08 15:00:00,84.75,84.77,84.6,84.77,274953.0,84.2733,84.2931,84.1241,84.2931,274953.0
2024-01-08 15:10:00,84.77,84.94,84.69,84.9,236341.0,84.2931,84.4622,84.2136,84.4224,236341.0
2024-01-08 15:20:00,84.9,84.91,84.52,84.54,244487.0,84.4224,84.4324,84.0445,84.0644,244487.0
2024-01-08 15:30:00,84.55,84.73,84.52,84.62,224762.0,84.0744,84.2534,84.0445,84.144,224762.0
2024-01-08 15:40:00,84.62,84.68,84.5,84.55,329982.0,84.144,84.2036,84.0247,84.0744,329982.0
2024-01-08 15:50:00,84.55,84.97,84.51,84.94,1423347.0,84.0744,84.492,84.0346,84.4622,1423347.0
2024-01-09 09:30:00,83.11,83.79,83.01,83.68,876423.0,82.6425,83.3187,82.543,83.2093,876423.0
2024-01-09 09:40:00,83.68,83.93,83.49,83.66,310486.0,83.2093,83.4579,83.0203,83.1894,310486.0
2024-01-09 09:50:00,83.66,83.93,83.61,83.93,204498.0,83.1894,83.4579,83.1397,83.4579,204498.0
2024-01-09 10:00:00,83.92,83.97,83.44,83.56,155172.0,83.4479,83.4976,82.9706,83.09,155172.0
2024-01-09 10:10:00,83.57,83.69,83.44,83.45,129360.0,83.0999,83.2192,82.9706,82.9806,129360.0
2024-01-09 10:20:00,83.46,83.69,83.32,83.41,155215.0,82.9905,83.2192,82.8513,82.9408,155215.0
2024-01-09 10:30:00,83.43,83.59,83.33,83.58,115439.0,82.9607,83.1198,82.8612,83.1098,115439.0
2024-01-09 10:40:00,83.57,83.68,83.49,83.67,106462.0,83.0999,83.2093,83.0203,83.1993,106462.0
2024-01-09 10:50:00,83.69,83.82,83.46,83.47,135282.0,83.2192,83.3485,82.9905,83.0005,135282.0
2024-01-09 11:00:00,83.47,83.65,83.47,83.55,83588.0,83.0005,83.1794,83.0005,83.08,83588.0
2024-01-09 11:10:00,83.55,83.72,83.47,83.7,88079.0,83.08,83.2491,83.0005,83.2292,88079.0
2024-01-09 11:20:00,83.7,83.81,83.69,83.76,118856.0,83.2292,83.3385,83.2192,83.2888,118856.0
2024-01-09 11:30:00,83.77,83.82,83.62,83.72,161014.0,83.2988,83.3485,83.1496,83.2491,161014.0
2024-01-09 11:40:00,83.7,83.78,83.61,83.78,153772.0,83.2292,83.3087,83.1397,83.3087,153772.0
2024-01-09 11:50:00,83.78,83.98,83.74,83.92,136760.0,83.3087,83.5076,83.2689,83.4479,136760.0
2024-01-09 12:00:00,83.92,83.95,83.78,83.86,95521.0,83.4479,83.4778,83.3087,83.3883,95521.0
2024-01-09 12:10:00,83.86,83.87,83.64,83.65,79145.0,83.3883,83.3982,83.1695,83.1794,79145.0
2024-01-09 12:20:00,83.65,83.83,83.64,83.81,84766.0,83.1794,83.3584,83.1695,83.3385,84766.0
2024-01-09 12:30:00,83.82,83.86,83.75,83.84,71945.0,83.3485,83.3883,83.2789,83.3684,71945.0
2024-01-09 12:40:00,83.83,83.97,83.81,83.95,70695.0,83.3584,83.4976,83.3385,83.4778,70695.0
2024-01-09 12:50:00,83.96,84.06,83.94,84.02,87833.0,83.4877,83.5871,83.4678,83.5474,87833.0
2024-01-09 13:00:00,84.01,84.19,83.87,83.88,131038.0,83.5374,83.7164,83.3982,83.4081,131038.0
2024-01-09 13:10:00,83.88,84.06,83.86,83.93,116476.0,83.4081,83.5871,83.3883,83.4579,116476.0
2024-01-09 13:20:00,83.92,83.98,83.8,83.81,110615.0,83.4479,83.5076,83.3286,83.3385,110615.0
2024-01-09 13:30:00,83.8,83.81,83.54,83.55,190846.0,83.3286,83.3385,83.0701,83.08,190846.0
2024-01-09 13:40:00,83.55,83.56,83.44,83.53,152399.0,83.08,83.09,82.9706,83.0601,152399.0
2024-01-09 13:50:00,83.53,83.78,83.52,83.54,154734.0,83.0601,83.3087,83.0502,83.0701,154734.0
2024-01-09 14:00:00,83.55,83.64,83.52,83.58,69735.0,83.08,83.1695,83.0502,83.1098,69735.0
2024-01-09 14:10:00,83.58,83.58,83.27,83.33,137711.0,83.1098,83.1098,82.8016,82.8612,137711.0
2024-01-09 14:20:00,83.33,83.38,83.13,83.16,234474.0,82.8612,82.911,82.6624,82.6922,234474.0
2024-01-09 14:30:00,83.16,83.38,83.15,83.3,210645.0,82.6922,82.911,82.6823,82.8314,210645.0
2024-01-09 14:40:00,83.31,83.35,83.14,83.34,220147.0,82.8414,82.8811,82.6723,82.8712,220147.0
2024-01-09 14:50:00,83.34,83.39,83.28,83.31,148614.0,82.8712,82.9209,82.8115,82.8414,148614.0
2024-01-09 15:00:00,83.31,83.47,83.12,83.23,202277.0,82.8414,83.0005,82.6524,82.7618,202277.0
2024-01-09 15:10:00,83.24,83.35,83.18,83.29,116096.0,82.7718,82.8811,82.7121,82.8215,116096.0
2024-01-09 15:20:00,83.28,83.41,83.23,83.36,148132.0,82.8115,82.9408,82.7618,82.8911,148132.0
2024-01-09 15:30:00,83.36,83.38,83.17,83.26,161260.0,82.8911,82.911,82.7021,82.7916,161260.0
2024-01-09 15:40:00,83.26,83.26,82.96,82.96,454864.0,82.7916,82.7916,82.4933,82.4933,454864.0
2024-01-09 15:50:00,82.97,83.43,82.9,83.32,858283.0,82.5033,82.9607,82.4337,82.8513,858283.0
2024-01-10 09:30:00,82.99,83.02,82.03,82.11,710754.0,82.5232,82.553,81.5686,81.6481,710754.0
2024-01-10 09:40:00,82.12,82.27,81.75,81.75,450145.0,81.6581,81.8072,81.2901,81.2901,450145.0
2024-01-10 09:50:00,81.75,82.16,81.66,82.16,342635.0,81.2901,81.6978,81.2006,81.6978,342635.0
2024-01-10 10:00:00,82.15,82.23,82.01,82.12,212132.0,81.6879,81.7674,81.5487,81.6581,212132.0
2024-01-10 10:10:00,82.1,82.49,82.08,82.45,264887.0,81.6382,82.026,81.6183,81.9862,264887.0
2024-01-10 10:20:00,82.45,82.52,82.21,82.48,163375.0,81.9862,82.0558,81.7475,82.016,163375.0
2024-01-10 10:30:00,82.5,82.53,82.29,82.47,193334.0,82.0359,82.0657,81.8271,82.0061,193334.0
2024-01-10 10:40:00,82.48,82.75,82.45,82.7,218482.0,82.016,82.2845,81.9862,82.2348,218482.0
2024-01-10 10:50:00,82.7,82.78,82.51,82.55,161213.0,82.2348,82.3143,82.0459,82.0856,161213.0
2024-01-10 11:00:00,82.54,82.55,82.34,82.37,111450.0,82.0757,82.0856,81.8768,81.9066,111450.0
2024-01-10 11:10:00,82.37,82.45,82.12,82.14,152313.0,81.9066,81.9862,81.6581,81.6779,152313.0
2024-01-10 11:20:00,82.14,82.38,82.13,82.31,108518.0,81.6779,81.9166,81.668,81.847,108518.0
2024-01-10 11:30:00,82.31,82.36,82.22,82.25,95517.0,81.847,81.8967,81.7575,81.7873,95517.0
2024-01-10 11:40:00,82.25,82.38,82.21,82.27,92838.0,81.7873,81.9166,81.7475,81.8072,92838.0
2024-01-10 11:50:00,82.27,82.28,82.1,82.11,123842.0,81.8072,81.8172,81.6382,81.6481,123842.0
2024-01-10 12:00:00,82.11,82.16,81.93,82.04,133637.0,81.6481,81.6978,81.4691,81.5785,133637.0
2024-01-10 12:10:00,82.05,82.1,81.99,82.06,99466.0,81.5884,81.6382,81.5288,81.5984,99466.0
2024-01-10 12:20:00,82.06,82.13,82.01,82.07,65765.0,81.5984,81.668,81.5487,81.6083,65765.0
2024-01-10 12:30:00,82.06,82.17,82.04,82.16,112976.0,81.5984,81.7078,81.5785,81.6978,112976.0
2024-01-10 12:40:00,82.16,82.26,82.08,82.24,80171.0,81.6978,81.7973,81.6183,81.7774,80171.0
2024-01-10 12:50:00,82.24,82.33,82.16,82.23,175519.0,81.7774,81.8669,81.6978,81.7674,175519.0
2024-01-10 13:00:00,82.23,82.34,82.14,82.21,130865.0,81.7674,81.8768,81.6779,81.7475,130865.0
2024-01-10 13:10:00,82.21,82.3,82.12,82.29,96682.0,81.7475,81.837,81.6581,81.8271,96682.0
2024-01-10 13:20:00,82.29,82.4,82.21,82.34,88605.0,81.8271,81.9365,81.7475,81.8768,88605.0
2024-01-10 13:30:00,82.35,82.49,82.33,82.44,99179.0,81.8868,82.026,81.8669,81.9763,99179.0
2024-01-10 13:40:00,82.44,82.51,82.33,82.38,75429.0,81.9763,82.0459,81.8669,81.9166,75429.0
2024-01-10 13:50:00,82.37,82.46,82.34,82.36,68635.0,81.9066,81.9961,81.8768,81.8967,68635.0
2024-01-10 14:00:00,82.35,82.36,82.28,82.34,77580.0,81.8868,81.8967,81.8172,81.8768,77580.0
2024-01-10 14:10:00,82.34,82.52,82.33,82.45,128245.0,81.8768,82.0558,81.8669,81.9862,128245.0
2024-01-10 14:20:00,82.45,82.51,82.42,82.44,74238.0,81.9862,82.0459,81.9564,81.9763,74238.0
2024-01-10 14:30:00,82.44,82.47,82.33,82.35,92106.0,81.9763,82.0061,81.8669,81.8868,92106.0
2024-01-10 14:40:00,82.35,82.51,82.35,82.39,78078.0,81.8868,82.0459,81.8868,81.9265,78078.0
2024-01-10 14:50:00,82.39,82.52,82.39,82.52,91076.0,81.9265,82.0558,81.9265,82.0558,91076.0
2024-01-10 15:00:00,82.52,82.63,82.44,82.61,152194.0,82.0558,82.1652,81.9763,82.1453,152194.0
2024-01-10 15:10:00,82.6,82.6,82.36,82.38,158474.0,82.1354,82.1354,81.8967,81.9166,158474.0
2024-01-10 15:20:00,82.39,82.41,82.16,82.26,193215.0,81.9265,81.9464,81.6978,81.7973,193215.0
2024-01-10 15:30:00,82.25,82.34,82.21,82.26,132276.0,81.7873,81.8768,81.7475,81.7973,132276.0
2024-01-10 15:40:00,82.26,82.36,82.17,82.17,264883.0,81.7973,81.8967,81.7078,81.7078,264883.0
2024-01-10 15:50:00,82.18,82.43,82.08,82.39,851108.0,81.7177,81.9663,81.6183,81.9265,851108.0
2024-01-11 09:30:00,82.8,83.15,82.63,83.08,580887.0,82.3342,82.6823,82.1652,82.6127,580887.0
2024-01-11 09:40:00,83.1,83.21,82.82,82.91,363775.0,82.6325,82.7419,82.3541,82.4436,363775.0
2024-01-11 09:50:00,82.93,83.1,82.77,82.98,361189.0,82.4635,82.6325,82.3044,82.5132,361189.0
2024-01-11 10:00:00,83.0,83.04,82.05,82.15,356074.0,82.5331,82.5729,81.5884,81.6879,356074.0
2024-01-11 10:10:00,82.16,82.46,82.11,82.44,192488.0,81.6978,81.9961,81.6481,81.9763,192488.0
2024-01-11 10:20:00,82.45,82.57,82.4,82.51,193807.0,81.9862,82.1055,81.9365,82.0459,193807.0
2024-01-11 10:30:00,82.51,82.7,82.29,82.47,182108.0,82.0459,82.2348,81.8271,82.0061,182108.0
2024-01-11 10:40:00,82.47,82.53,82.28,82.3,95977.0,82.0061,82.0657,81.8172,81.837,95977.0
2024-01-11 10:50:00,82.38,82.45,82.2,82.29,107404.0,81.9166,81.9862,81.7376,81.8271,107404.0
2024-01-11 11:00:00,82.31,82.36,82.12,82.16,102973.0,81.847,81.8967,81.6581,81.6978,102973.0
2024-01-11 11:10:00,82.15,82.27,81.83,82.03,234700.0,81.6879,81.8072,81.3697,81.5686,234700.0
2024-01-11 11:20:00,82.03,82.14,81.99,82.07,104384.0,81.5686,81.6779,81.5288,81.6083,104384.0
2024-01-11 11:30:00,82.08,82.18,81.97,82.09,103167.0,81.6183,81.7177,81.5089,81.6282,103167.0
2024-01-11 11:40:00,82.11,82.15,81.82,82.09,103430.0,81.6481,81.6879,81.3597,81.6282,103430.0
2024-01-11 11:50:00,82.1,82.12,81.96,82.02,85275.0,81.6382,81.6581,81.499,81.5586,85275.0
2024-01-11 12:00:00,82.02,82.26,82.0,82.25,112161.0,81.5586,81.7973,81.5387,81.7873,112161.0
2024-01-11 12:10:00,82.23,82.29,82.09,82.09,124222.0,81.7674,81.8271,81.6282,81.6282,124222.0
2024-01-11 12:20:00,82.09,82.22,82.02,82.09,141858.0,81.6282,81.7575,81.5586,81.6282,141858.0
2024-01-11 12:30:00,82.1,82.27,82.1,82.25,105434.0,81.6382,81.8072,81.6382,81.7873,105434.0
2024-01-11 12:40:00,82.25,82.43,82.24,82.41,101039.0,81.7873,81.9663,81.7774,81.9464,101039.0
2024-01-11 12:50:00,82.41,82.53,82.4,82.45,92729.0,81.9464,82.0657,81.9365,81.9862,92729.0
2024-01-11 13:00:00,82.44,82.67,82.43,82.55,79834.0,81.9763,82.205,81.9663,82.0856,79834.0
2024-01-11 13:10:00,82.56,82.71,82.53,82.69,90760.0,82.0956,82.2447,82.0657,82.2248,90760.0
2024-01-11 13:20:00,82.68,82.75,82.59,82.59,73447.0,82.2149,82.2845,82.1254,82.1254,73447.0
2024-01-11 13:30:00,82.6,82.67,82.53,82.54,68878.0,82.1354,82.205,82.0657,82.0757,68878.0
2024-01-11 13:40:00,82.54,82.58,82.5,82.55,73199.0,82.0757,82.1155,82.0359,82.0856,73199.0
2024-01-11 13:50:00,82.55,82.69,82.46,82.68,115674.0,82.0856,82.2248,81.9961,82.2149,115674.0
2024-01-11 14:00:00,82.68,82.79,82.62,82.62,115414.0,82.2149,82.3243,82.1552,82.1552,115414.0
2024-01-11 14:10:00,82.62,82.87,82.62,82.81,98653.0,82.1552,82.4038,82.1552,82.3442,98653.0
2024-01-11 14:20:00,82.82,83.07,82.78,83.05,139224.0,82.3541,82.6027,82.3143,82.5828,139224.0
2024-01-11 14:30:00,83.07,83.13,82.92,83.1,139411.0,82.6027,82.6624,82.4536,82.6325,139411.0
2024-01-11 14:40:00,83.11,83.22,83.04,83.15,178584.0,82.6425,82.7519,82.5729,82.6823,178584.0
2024-01-11 14:50:00,83.16,83.35,83.14,83.3,195123.0,82.6922,82.8811,82.6723,82.8314,195123.0
2024-01-11 15:00:00,83.31,83.34,83.07,83.13,149141.0,82.8414,82.8712,82.6027,82.6624,149141.0
2024-01-11 15:10:00,83.12,83.31,83.03,83.12,135899.0,82.6524,82.8414,82.5629,82.6524,135899.0
2024-01-11 15:20:00,83.16,83.19,83.08,83.14,109445.0,82.6922,82.722,82.6127,82.6723,109445.0
2024-01-11 15:30:00,83.15,83.22,83.06,83.07,126391.0,82.6823,82.7519,82.5928,82.6027,126391.0
2024-01-11 15:40:00,83.08,83.2,83.05,83.09,182302.0,82.6127,82.732,82.5828,82.6226,182302.0
2024-01-11 15:50:00,83.08,83.45,83.02,83.4,905418.0,82.6127,82.9806,82.553,82.9309,905418.0
2024-01-12 09:30:00,82.76,82.91,82.33,82.71,632416.0,82.2945,82.4436,81.8669,82.2447,632416.0
2024-01-12 09:40:00,82.73,83.02,82.73,82.92,213626.0,82.2646,82.553,82.2646,82.4536,213626.0
2024-01-12 09:50:00,82.92,83.05,82.44,82.44,348102.0,82.4536,82.5828,81.9763,81.9763,348102.0
2024-01-12 10:00:00,82.46,82.47,82.09,82.22,236041.0,81.9961,82.0061,81.6282,81.7575,236041.0
2024-01-12 10:10:00,82.23,82.32,82.01,82.06,212474.0,81.7674,81.8569,81.5487,81.5984,212474.0
2024-01-12 10:20:00,82.09,82.38,82.08,82.22,177408.0,81.6282,81.9166,81.6183,81.7575,177408.0
2024-01-12 10:30:00,82.22,82.3,81.88,81.93,183025.0,81.7575,81.837,81.4194,81.4691,183025.0
2024-01-12 10:40:00,81.94,82.09,81.71,81.72,264701.0,81.4791,81.6282,81.2504,81.2603,264701.0
2024-01-12 10:50:00,81.73,82.05,81.71,82.03,253470.0,81.2702,81.5884,81.2504,81.5686,253470.0
2024-01-12 11:00:00,82.02,82.07,81.8,82.04,119346.0,81.5586,81.6083,81.3399,81.5785,119346.0
2024-01-12 11:10:00,82.05,82.3,82.04,82.15,183351.0,81.5884,81.837,81.5785,81.6879,183351.0
2024-01-12 11:20:00,82.14,82.3,82.05,82.25,109685.0,81.6779,81.837,81.5884,81.7873,109685.0
2024-01-12 11:30:00,82.25,82.3,81.89,82.01,127929.0,81.7873,81.837,81.4293,81.5487,127929.0
2024-01-12 11:40:00,82.03,82.15,81.99,82.11,68328.0,81.5686,81.6879,81.5288,81.6481,68328.0
2024-01-12 11:50:00,82.09,82.27,82.01,82.05,130299.0,81.6282,81.8072,81.5487,81.5884,130299.0
2024-01-12 12:00:00,82.06,82.11,81.92,81.98,60956.0,81.5984,81.6481,81.4592,81.5188,60956.0
2024-01-12 12:10:00,81.98,82.11,81.97,82.08,68459.0,81.5188,81.6481,81.5089,81.6183,68459.0
2024-01-12 12:20:00,82.09,82.13,82.0,82.12,89137.0,81.6282,81.668,81.5387,81.6581,89137.0
2024-01-12 12:30:00,82.13,82.21,82.08,82.14,52298.0,81.668,81.7475,81.6183,81.6779,52298.0
2024-01-12 12:40:00,82.14,82.2,82.02,82.06,48271.0,81.6779,81.7376,81.5586,81.5984,48271.0
2024-01-12 12:50:00,82.05,82.27,82.02,82.05,74121.0,81.5884,81.8072,81.5586,81.5884,74121.0
2024-01-12 13:00:00,82.06,82.24,82.05,82.2,63105.0,81.5984,81.7774,81.5884,81.7376,63105.0
2024-01-12 13:10:00,82.21,82.24,82.14,82.17,62372.0,81.7475,81.7774,81.6779,81.7078,62372.0
2024-01-12 13:20:00,82.17,82.3,82.13,82.2,82589.0,81.7078,81.837,81.668,81.7376,82589.0
2024-01-12 13:30:00,82.21,82.24,82.05,82.2,107855.0,81.7475,81.7774,81.5884,81.7376,107855.0
2024-01-12 13:40:00,82.2,82.26,82.17,82.26,60216.0,81.7376,81.7973,81.7078,81.7973,60216.0
2024-01-12 13:50:00,82.26,82.32,82.2,82.31,57383.0,81.7973,81.8569,81.7376,81.847,57383.0
2024-01-12 14:00:00,82.31,82.35,82.24,82.28,69436.0,81.847,81.8868,81.7774,81.8172,69436.0
2024-01-12 14:10:00,82.27,82.32,82.23,82.27,67035.0,81.8072,81.8569,81.7674,81.8072,67035.0
2024-01-12 14:20:00,82.27,82.3,82.17,82.28,71067.0,81.8072,81.837,81.7078,81.8172,71067.0
2024-01-12 14:30:00,82.28,82.33,82.17,82.22,104251.0,81.8172,81.8669,81.7078,81.7575,104251.0
2024-01-12 14:40:00,82.22,82.24,82.16,82.23,130417.0,81.7575,81.7774,81.6978,81.7674,130417.0
2024-01-12 14:50:00,82.23,82.29,82.13,82.23,113132.0,81.7674,81.8271,81.668,81.7674,113132.0
2024-01-12 15:00:00,82.23,82.37,82.18,82.35,134720.0,81.7674,81.9066,81.7177,81.8868,134720.0
2024-01-12 15:10:00,82.34,82.48,82.3,82.4,159010.0,81.8768,82.016,81.837,81.9365,159010.0
2024-01-12 15:20:00,82.4,82.52,82.38,82.48,163657.0,81.9365,82.0558,81.9166,82.016,163657.0
2024-01-12 15:30:00,82.48,82.53,82.44,82.48,199658.0,82.016,82.0657,81.9763,82.016,199658.0
2024-01-12 15:40:00,82.48,82.53,82.42,82.48,209994.0,82.016,82.0657,81.9564,82.016,209994.0
2024-01-12 15:50:00,82.49,82.51,82.33,82.37,676788.0,82.026,82.0459,81.8669,81.9066,676788.0
2024-01-16 09:30:00,82.62,82.85,82.33,82.67,627651.0,82.1552,82.3839,81.8669,82.205,627651.0
2024-01-16 09:40:00,82.68,83.03,82.53,82.81,323721.0,82.2149,82.5629,82.0657,82.3442,323721.0
2024-01-16 09:50:00,82.79,83.54,82.71,83.51,354488.0,82.3243,83.0701,82.2447,83.0402,354488.0
2024-01-16 10:00:00,83.51,83.81,83.48,83.76,246177.0,83.0402,83.3385,83.0104,83.2888,246177.0
2024-01-16 10:10:00,83.75,84.5,83.72,84.22,420403.0,83.2789,84.0247,83.2491,83.7462,420403.0
2024-01-16 10:20:00,84.21,84.7,84.11,84.33,398235.0,83.7363,84.2235,83.6369,83.8556,398235.0
2024-01-16 10:30:00,84.33,84.72,84.28,84.61,276270.0,83.8556,84.2434,83.8059,84.134,276270.0
2024-01-16 10:40:00,84.61,84.83,84.56,84.82,353597.0,84.134,84.3528,84.0843,84.3429,353597.0
2024-01-16 10:50:00,84.83,85.0,84.73,84.76,347296.0,84.3528,84.5218,84.2534,84.2832,347296.0
2024-01-16 11:00:00,84.78,84.83,84.4,84.62,295927.0,84.3031,84.3528,83.9252,84.144,295927.0
2024-01-16 11:10:00,84.63,85.08,84.49,85.02,466317.0,84.1539,84.6014,84.0147,84.5417,466317.0
2024-01-16 11:20:00,85.02,85.11,84.88,84.89,214154.0,84.5417,84.6312,84.4025,84.4125,214154.0
2024-01-16 11:30:00,84.9,85.21,84.89,85.19,200358.0,84.4224,84.7307,84.4125,84.7108,200358.0
2024-01-16 11:40:00,85.18,85.22,84.9,84.95,165422.0,84.7008,84.7406,84.4224,84.4721,165422.0
2024-01-16 11:50:00,84.96,84.97,84.72,84.81,140486.0,84.4821,84.492,84.2434,84.3329,140486.0
2024-01-16 12:00:00,84.79,84.86,84.34,84.38,161265.0,84.313,84.3826,83.8656,83.9053,161265.0
2024-01-16 12:10:00,84.38,84.47,84.28,84.36,116136.0,83.9053,83.9948,83.8059,83.8854,116136.0
2024-01-16 12:20:00,84.36,84.54,84.36,84.48,99379.0,83.8854,84.0644,83.8854,84.0048,99379.0
2024-01-16 12:30:00,84.48,84.49,84.24,84.29,130286.0,84.0048,84.0147,83.7661,83.8158,130286.0
2024-01-16 12:40:00,84.29,84.33,84.21,84.23,126593.0,83.8158,83.8556,83.7363,83.7562,126593.0
2024-01-16 12:50:00,84.23,84.31,84.02,84.06,162444.0,83.7562,83.8357,83.5474,83.5871,162444.0
2024-01-16 13:00:00,84.07,84.19,83.88,84.16,124526.0,83.5971,83.7164,83.4081,83.6866,124526.0
2024-01-16 13:10:00,84.18,84.4,84.07,84.37,128789.0,83.7065,83.9252,83.5971,83.8954,128789.0
2024-01-16 13:20:00,84.37,84.39,84.24,84.38,116670.0,83.8954,83.9153,83.7661,83.9053,116670.0
2024-01-16 13:30:00,84.38,84.46,84.24,84.26,125305.0,83.9053,83.9849,83.7661,83.786,125305.0
2024-01-16 13:40:00,84.27,84.29,84.11,84.15,73738.0,83.796,83.8158,83.6369,83.6766,73738.0
2024-01-16 13:50:00,84.14,84.2,83.98,84.05,94786.0,83.6667,83.7263,83.5076,83.5772,94786.0
2024-01-16 14:00:00,84.05,84.22,84.03,84.06,101738.0,83.5772,83.7462,83.5573,83.5871,101738.0
2024-01-16 14:10:00,84.07,84.09,83.81,83.81,132077.0,83.5971,83.617,83.3385,83.3385,132077.0
2024-01-16 14:20:00,83.83,83.92,83.81,83.89,92764.0,83.3584,83.4479,83.3385,83.4181,92764.0
2024-01-16 14:30:00,83.9,83.95,83.81,83.89,109878.0,83.428,83.4778,83.3385,83.4181,109878.0
2024-01-16 14:40:00,83.89,84.13,83.86,84.1,140494.0,83.4181,83.6567,83.3883,83.6269,140494.0
2024-01-16 14:50:00,84.11,84.17,84.02,84.05,150625.0,83.6369,83.6965,83.5474,83.5772,150625.0
2024-01-16 15:00:00,84.05,84.24,84.05,84.19,139398.0,83.5772,83.7661,83.5772,83.7164,139398.0
2024-01-16 15:10:00,84.19,84.34,84.13,84.33,152839.0,83.7164,83.8656,83.6567,83.8556,152839.0
2024-01-16 15:20:00,84.34,84.35,84.13,84.2,110814.0,83.8656,83.8755,83.6567,83.7263,110814.0
2024-01-16 15:30:00,84.2,84.28,84.13,84.25,180600.0,83.7263,83.8059,83.6567,83.7761,180600.0
2024-01-16 15:40:00,84.25,84.36,84.15,84.18,247139.0,83.7761,83.8854,83.6766,83.7065,247139.0
2024-01-16 15:50:00,84.18,84.68,84.14,84.61,1255179.0,83.7065,84.2036,83.6667,84.134,1255179.0
2024-01-17 09:30:00,83.84,83.97,83.31,83.41,553456.0,83.3684,83.4976,82.8414,82.9408,553456.0
2024-01-17 09:40:00,83.41,83.7,83.27,83.42,331860.0,82.9408,83.2292,82.8016,82.9507,331860.0
2024-01-17 09:50:00,83.4,83.4,82.75,82.76,333425.0,82.9309,82.9309,82.2845,82.2945,333425.0
2024-01-17 10:00:00,82.75,83.03,82.62,82.96,264549.0,82.2845,82.5629,82.1552,82.4933,264549.0
2024-01-17 10:10:00,82.96,83.09,82.8,83.02,254124.0,82.4933,82.6226,82.3342,82.553,254124.0
2024-01-17 10:20:00,83.01,83.21,82.83,83.13,219687.0,82.543,82.7419,82.3641,82.6624,219687.0
2024-01-17 10:30:00,83.12,83.27,82.97,83.2,126293.0,82.6524,82.8016,82.5033,82.732,126293.0
2024-01-17 10:40:00,83.19,83.33,83.12,83.24,108236.0,82.722,82.8612,82.6524,82.7718,108236.0
2024-01-17 10:50:00,83.25,83.29,82.81,82.87,140403.0,82.7817,82.8215,82.3442,82.4038,140403.0
2024-01-17 11:00:00,82.88,83.14,82.86,83.12,144542.0,82.4138,82.6723,82.3939,82.6524,144542.0
2024-01-17 11:10:00,83.12,83.23,83.03,83.17,104399.0,82.6524,82.7618,82.5629,82.7021,104399.0
2024-01-17 11:20:00,83.17,83.4,83.16,83.25,112189.0,82.7021,82.9309,82.6922,82.7817,112189.0
2024-01-17 11:30:00,83.26,83.4,83.25,83.37,106763.0,82.7916,82.9309,82.7817,82.901,106763.0
2024-01-17 11:40:00,83.36,83.39,83.21,83.26,92850.0,82.8911,82.9209,82.7419,82.7916,92850.0
2024-01-17 11:50:00,83.27,83.31,83.08,83.11,140307.0,82.8016,82.8414,82.6127,82.6425,140307.0
2024-01-17 12:00:00,83.12,83.25,83.04,83.06,61250.0,82.6524,82.7817,82.5729,82.5928,61250.0
2024-01-17 12:10:00,83.05,83.23,83.01,83.19,72327.0,82.5828,82.7618,82.543,82.722,72327.0
2024-01-17 12:20:00,83.19,83.26,82.98,83.0,97379.0,82.722,82.7916,82.5132,82.5331,97379.0
2024-01-17 12:30:00,82.99,83.09,82.95,82.99,72100.0,82.5232,82.6226,82.4834,82.5232,72100.0
2024-01-17 12:40:00,82.99,83.15,82.89,83.12,106247.0,82.5232,82.6823,82.4237,82.6524,106247.0
2024-01-17 12:50:00,83.11,83.24,83.04,83.16,67627.0,82.6425,82.7718,82.5729,82.6922,67627.0
2024-01-17 13:00:00,83.17,83.29,83.17,83.2,100090.0,82.7021,82.8215,82.7021,82.732,100090.0
2024-01-17 13:10:00,83.19,83.26,83.05,83.08,67635.0,82.722,82.7916,82.5828,82.6127,67635.0
2024-01-17 13:20:00,83.08,83.11,82.98,83.07,95995.0,82.6127,82.6425,82.5132,82.6027,95995.0
2024-01-17 13:30:00,83.07,83.13,83.01,83.06,79657.0,82.6027,82.6624,82.543,82.5928,79657.0
2024-01-17 13:40:00,83.06,83.17,83.02,83.06,74423.0,82.5928,82.7021,82.553,82.5928,74423.0
2024-01-17 13:50:00,83.05,83.22,83.04,83.19,77265.0,82.5828,82.7519,82.5729,82.722,77265.0
2024-01-17 14:00:00,83.18,83.25,83.14,83.25,79857.0,82.7121,82.7817,82.6723,82.7817,79857.0
2024-01-17 14:10:00,83.25,83.35,83.22,83.34,112844.0,82.7817,82.8811,82.7519,82.8712,112844.0
2024-01-17 14:20:00,83.34,83.61,83.34,83.59,116743.0,82.8712,83.1397,82.8712,83.1198,116743.0
2024-01-17 14:30:00,83.6,83.83,83.59,83.83,116554.0,83.1297,83.3584,83.1198,83.3584,116554.0
2024-01-17 14:40:00,83.83,83.87,83.69,83.72,120823.0,83.3584,83.3982,83.2192,83.2491,120823.0
2024-01-17 14:50:00,83.72,83.74,83.6,83.63,103775.0,83.2491,83.2689,83.1297,83.1596,103775.0
2024-01-17 15:00:00,83.63,83.69,83.43,83.46,96724.0,83.1596,83.2192,82.9607,82.9905,96724.0
2024-01-17 15:10:00,83.46,83.52,83.14,83.16,440617.0,82.9905,83.0502,82.6723,82.6922,440617.0
2024-01-17 15:20:00,83.17,83.21,83.02,83.08,243026.0,82.7021,82.7419,82.553,82.6127,243026.0
2024-01-17 15:30:00,83.08,83.19,83.04,83.19,307673.0,82.6127,82.722,82.5729,82.722,307673.0
2024-01-17 15:40:00,83.2,83.3,83.1,83.25,390567.0,82.732,82.8314,82.6325,82.7817,390567.0
2024-01-17 15:50:00,83.25,83.42,83.18,83.25,866228.0,82.7817,82.9507,82.7121,82.7817,866228.0
2024-01-18 09:30:00,85.28,85.82,84.98,85.58,1647105.0,84.8003,85.3372,84.502,85.0986,1647105.0
2024-01-18 09:40:00,85.57,85.62,85.19,85.39,622591.0,85.0886,85.1384,84.7108,84.9097,622591.0
2024-01-18 09:50:00,85.38,85.44,85.02,85.42,403301.0,84.8997,84.9594,84.5417,84.9395,403301.0
2024-01-18 10:00:00,85.42,85.61,84.8,85.3,463043.0,84.9395,85.1284,84.323,84.8202,463043.0
2024-01-18 10:10:00,85.31,85.59,85.26,85.34,315130.0,84.8301,85.1085,84.7804,84.8599,315130.0
2024-01-18 10:20:00,85.37,85.38,85.04,85.21,270961.0,84.8898,84.8997,84.5616,84.7307,270961.0
2024-01-18 10:30:00,85.21,85.28,84.93,85.04,243436.0,84.7307,84.8003,84.4522,84.5616,243436.0
2024-01-18 10:40:00,85.04,85.31,84.99,85.22,229414.0,84.5616,84.8301,84.5119,84.7406,229414.0
2024-01-18 10:50:00,85.21,85.45,85.18,85.29,288496.0,84.7307,84.9693,84.7008,84.8102,288496.0
2024-01-18 11:00:00,85.28,85.29,84.97,85.13,198551.0,84.8003,84.8102,84.492,84.6511,198551.0
2024-01-18 11:10:00,85.14,85.57,85.13,85.52,260211.0,84.6611,85.0886,84.6511,85.0389,260211.0
2024-01-18 11:20:00,85.52,85.65,85.48,85.58,227217.0,85.0389,85.1682,84.9991,85.0986,227217.0
2024-01-18 11:30:00,85.58,85.79,85.56,85.7,192003.0,85.0986,85.3074,85.0787,85.2179,192003.0
2024-01-18 11:40:00,85.7,85.73,85.38,85.42,205965.0,85.2179,85.2477,84.8997,84.9395,205965.0
2024-01-18 11:50:00,85.41,85.46,85.2,85.26,146131.0,84.9295,84.9793,84.7207,84.7804,146131.0
2024-01-18 12:00:00,85.27,85.27,84.8,84.83,311952.0,84.7903,84.7903,84.323,84.3528,311952.0
2024-01-18 12:10:00,84.84,84.88,84.59,84.77,139928.0,84.3627,84.4025,84.1142,84.2931,139928.0
2024-01-18 12:20:00,84.81,84.91,84.75,84.9,95011.0,84.3329,84.4324,84.2733,84.4224,95011.0
2024-01-18 12:30:00,84.91,84.92,84.62,84.67,130014.0,84.4324,84.4423,84.144,84.1937,130014.0
2024-01-18 12:40:00,84.67,84.74,84.56,84.57,100561.0,84.1937,84.2633,84.0843,84.0943,100561.0
2024-01-18 12:50:00,84.57,84.57,84.36,84.48,101560.0,84.0943,84.0943,83.8854,84.0048,101560.0
2024-01-18 13:00:00,84.48,84.49,84.08,84.26,140900.0,84.0048,84.0147,83.607,83.786,140900.0
2024-01-18 13:10:00,84.26,84.29,84.06,84.14,87365.0,83.786,83.8158,83.5871,83.6667,87365.0
2024-01-18 13:20:00,84.15,84.27,84.04,84.07,98231.0,83.6766,83.796,83.5672,83.5971,98231.0
2024-01-18 13:30:00,84.07,84.42,84.06,84.37,151796.0,83.5971,83.9451,83.5871,83.8954,151796.0
2024-01-18 13:40:00,84.38,84.61,84.38,84.45,179785.0,83.9053,84.134,83.9053,83.9749,179785.0
2024-01-18 13:50:00,84.46,84.47,84.26,84.38,80941.0,83.9849,83.9948,83.786,83.9053,80941.0
2024-01-18 14:00:00,84.38,84.59,84.38,84.53,113976.0,83.9053,84.1142,83.9053,84.0545,113976.0
2024-01-18 14:10:00,84.53,84.69,84.43,84.6,115308.0,84.0545,84.2136,83.9551,84.1241,115308.0
2024-01-18 14:20:00,84.6,84.82,84.56,84.74,160096.0,84.1241,84.3429,84.0843,84.2633,160096.0
2024-01-18 14:30:00,84.75,84.83,84.61,84.73,100897.0,84.2733,84.3528,84.134,84.2534,100897.0
2024-01-18 14:40:00,84.73,84.81,84.6,84.76,107460.0,84.2534,84.3329,84.1241,84.2832,107460.0
2024-01-18 14:50:00,84.77,84.81,84.71,84.78,115678.0,84.2931,84.3329,84.2335,84.3031,115678.0
2024-01-18 15:00:00,84.79,84.97,84.68,84.94,145273.0,84.313,84.492,84.2036,84.4622,145273.0
2024-01-18 15:10:00,84.93,84.95,84.8,84.81,139108.0,84.4522,84.4721,84.323,84.3329,139108.0
2024-01-18 15:20:00,84.81,84.84,84.71,84.8,150682.0,84.3329,84.3627,84.2335,84.323,150682.0
2024-01-18 15:30:00,84.8,84.84,84.67,84.68,209980.0,84.323,84.3627,84.1937,84.2036,209980.0
2024-01-18 15:40:00,84.67,84.8,84.66,84.79,255635.0,84.1937,84.323,84.1838,84.313,255635.0
2024-01-18 15:50:00,84.78,84.93,84.72,84.82,928113.0,84.3031,84.4522,84.2434,84.3429,928113.0
2024-01-19 09:30:00,86.07,86.71,85.92,86.5,1233799.0,85.5858,86.2222,85.4367,86.0134,1233799.0
2024-01-19 09:40:00,86.5,86.83,85.99,85.99,501252.0,86.0134,86.3416,85.5063,85.5063,501252.0
2024-01-19 09:50:00,86.0,86.22,85.9,86.16,245512.0,85.5162,85.735,85.4168,85.6753,245512.0
2024-01-19 10:00:00,86.2,86.31,85.79,85.83,226118.0,85.7151,85.8245,85.3074,85.3472,226118.0
2024-01-19 10:10:00,85.82,86.08,85.79,85.98,144045.0,85.3372,85.5958,85.3074,85.4963,144045.0
2024-01-19 10:20:00,85.96,86.18,85.86,86.16,135087.0,85.4764,85.6952,85.377,85.6753,135087.0
2024-01-19 10:30:00,86.15,86.15,85.89,86.0,220580.0,85.6654,85.6654,85.4068,85.5162,220580.0
2024-01-19 10:40:00,85.99,86.09,85.78,85.78,179795.0,85.5063,85.6057,85.2975,85.2975,179795.0
2024-01-19 10:50:00,85.79,85.96,85.68,85.76,170335.0,85.3074,85.4764,85.198,85.2776,170335.0
2024-01-19 11:00:00,85.76,86.04,85.62,85.97,172492.0,85.2776,85.556,85.1384,85.4864,172492.0
2024-01-19 11:10:00,85.99,86.12,85.9,86.0,181729.0,85.5063,85.6355,85.4168,85.5162,181729.0
2024-01-19 11:20:00,86.0,86.12,85.95,86.05,109750.0,85.5162,85.6355,85.4665,85.5659,109750.0
2024-01-19 11:30:00,86.04,86.07,85.82,85.86,104424.0,85.556,85.5858,85.3372,85.377,104424.0
2024-01-19 11:40:00,85.85,86.01,85.84,86.01,138082.0,85.3671,85.5262,85.3571,85.5262,138082.0
2024-01-19 11:50:00,86.01,86.18,86.0,86.14,164034.0,85.5262,85.6952,85.5162,85.6554,164034.0
2024-01-19 12:00:00,86.14,86.2,86.08,86.2,130486.0,85.6554,85.7151,85.5958,85.7151,130486.0
2024-01-19 12:10:00,86.19,86.36,86.1,86.28,175076.0,85.7052,85.8742,85.6157,85.7946,175076.0
2024-01-19 12:20:00,86.29,86.66,86.2,86.66,223446.0,85.8046,86.1725,85.7151,86.1725,223446.0
2024-01-19 12:30:00,86.66,86.92,86.5,86.87,274630.0,86.1725,86.431,86.0134,86.3813,274630.0
2024-01-19 12:40:00,86.88,87.25,86.82,86.99,565963.0,86.3913,86.7592,86.3316,86.5007,565963.0
2024-01-19 12:50:00,86.99,87.34,86.97,87.29,198536.0,86.5007,86.8487,86.4808,86.799,198536.0
2024-01-19 13:00:00,87.28,87.29,87.07,87.19,211323.0,86.789,86.799,86.5802,86.6995,211323.0
2024-01-19 13:10:00,87.19,87.21,86.97,87.01,147930.0,86.6995,86.7194,86.4808,86.5205,147930.0
2024-01-19 13:20:00,87.01,87.29,87.01,87.14,240513.0,86.5205,86.799,86.5205,86.6498,240513.0
2024-01-19 13:30:00,87.15,87.47,87.11,87.46,250015.0,86.6598,86.978,86.62,86.968,250015.0
2024-01-19 13:40:00,87.46,87.53,87.35,87.45,253822.0,86.968,87.0376,86.8586,86.9581,253822.0
2024-01-19 13:50:00,87.46,87.63,87.44,87.55,166771.0,86.968,87.1371,86.9481,87.0575,166771.0
2024-01-19 14:00:00,87.54,87.73,87.52,87.68,155904.0,87.0476,87.2365,87.0277,87.1868,155904.0
2024-01-19 14:10:00,87.69,87.79,87.55,87.59,177173.0,87.1967,87.2962,87.0575,87.0973,177173.0
2024-01-19 14:20:00,87.6,87.71,87.47,87.55,249375.0,87.1072,87.2166,86.978,87.0575,249375.0
2024-01-19 14:30:00,87.56,87.57,87.32,87.39,256928.0,87.0674,87.0774,86.8288,86.8984,256928.0
2024-01-19 14:40:00,87.4,87.45,87.23,87.26,256253.0,86.9083,86.9581,86.7393,86.7691,256253.0
2024-01-19 14:50:00,87.26,87.49,87.19,87.47,198142.0,86.7691,86.9978,86.6995,86.978,198142.0
2024-01-19 15:00:00,87.47,87.75,87.37,87.66,285092.0,86.978,87.2564,86.8785,87.1669,285092.0
2024-01-19 15:10:00,87.68,87.69,87.42,87.57,261101.0,87.1868,87.1967,86.9282,87.0774,261101.0
2024-01-19 15:20:00,87.58,87.58,87.37,87.48,189044.0,87.0873,87.0873,86.8785,86.9879,189044.0
2024-01-19 15:30:00,87.5,87.52,87.36,87.45,224074.0,87.0078,87.0277,86.8686,86.9581,224074.0
2024-01-19 15:40:00,87.45,87.62,87.39,87.49,382960.0,86.9581,87.1271,86.8984,86.9978,382960.0
2024-01-19 15:50:00,87.49,87.59,87.35,87.55,1007019.0,86.9978,87.0973,86.8586,87.0575,1007019.0
2024-01-22 09:30:00,88.27,89.95,88.11,89.24,1336308.0,87.7735,89.444,87.6144,88.738,1336308.0
2024-01-22 09:40:00,89.23,89.23,88.68,88.86,661972.0,88.7281,88.7281,88.1811,88.3601,661972.0
2024-01-22 09:50:00,88.84,89.11,88.66,88.81,292523.0,88.3402,88.6087,88.1613,88.3104,292523.0
2024-01-22 10:00:00,88.81,88.97,88.33,88.57,370825.0,88.3104,88.4695,87.8331,88.0718,370825.0
2024-01-22 10:10:00,88.58,88.88,88.53,88.6,283064.0,88.0817,88.38,88.032,88.1016,283064.0
2024-01-22 10:20:00,88.6,88.76,88.26,88.31,186411.0,88.1016,88.2607,87.7635,87.8132,186411.0
2024-01-22 10:30:00,88.31,88.31,88.01,88.28,290922.0,87.8132,87.8132,87.5149,87.7834,290922.0
2024-01-22 10:40:00,88.27,88.51,88.19,88.41,261432.0,87.7735,88.0121,87.6939,87.9127,261432.0
2024-01-22 10:50:00,88.39,88.55,88.29,88.45,250122.0,87.8928,88.0519,87.7933,87.9524,250122.0
2024-01-22 11:00:00,88.45,88.72,88.42,88.59,162457.0,87.9524,88.2209,87.9226,88.0917,162457.0
2024-01-22 11:10:00,88.6,88.83,88.51,88.79,222868.0,88.1016,88.3303,88.0121,88.2905,222868.0
2024-01-22 11:20:00,88.79,89.04,88.77,88.91,170500.0,88.2905,88.5391,88.2706,88.4099,170500.0
2024-01-22 11:30:00,88.91,89.13,88.9,89.06,119892.0,88.4099,88.6286,88.3999,88.559,119892.0
2024-01-22 11:40:00,89.06,89.26,89.0,89.22,147382.0,88.559,88.7579,88.4993,88.7181,147382.0
2024-01-22 11:50:00,89.22,89.34,89.12,89.28,145511.0,88.7181,88.8374,88.6187,88.7778,145511.0
2024-01-22 12:00:00,89.29,89.31,88.72,88.74,159953.0,88.7877,88.8076,88.2209,88.2408,159953.0
2024-01-22 12:10:00,88.76,88.87,88.72,88.81,111250.0,88.2607,88.3701,88.2209,88.3104,111250.0
2024-01-22 12:20:00,88.83,88.94,88.75,88.84,128130.0,88.3303,88.4397,88.2508,88.3402,128130.0
2024-01-22 12:30:00,88.84,88.89,88.64,88.75,100564.0,88.3402,88.39,88.1414,88.2508,100564.0
2024-01-22 12:40:00,88.75,88.76,88.49,88.63,262728.0,88.2508,88.2607,87.9922,88.1314,262728.0
2024-01-22 12:50:00,88.63,88.87,88.58,88.77,238654.0,88.1314,88.3701,88.0817,88.2706,238654.0
2024-01-22 13:00:00,88.77,88.81,88.59,88.74,116409.0,88.2706,88.3104,88.0917,88.2408,116409.0
2024-01-22 13:10:00,88.74,88.88,88.66,88.71,123209.0,88.2408,88.38,88.1613,88.211,123209.0
2024-01-22 13:20:00,88.69,88.8,88.62,88.67,130635.0,88.1911,88.3005,88.1215,88.1712,130635.0
2024-01-22 13:30:00,88.67,88.85,88.67,88.81,94098.0,88.1712,88.3502,88.1712,88.3104,94098.0
2024-01-22 13:40:00,88.8,88.91,88.74,88.9,156402.0,88.3005,88.4099,88.2408,88.3999,156402.0
2024-01-22 13:50:00,88.9,88.99,88.82,88.96,202941.0,88.3999,88.4894,88.3204,88.4596,202941.0
2024-01-22 14:00:00,88.96,89.12,88.96,89.1,131511.0,88.4596,88.6187,88.4596,88.5988,131511.0
2024-01-22 14:10:00,89.09,89.1,88.94,88.98,172371.0,88.5888,88.5988,88.4397,88.4795,172371.0
2024-01-22 14:20:00,88.96,89.14,88.91,89.14,126927.0,88.4596,88.6386,88.4099,88.6386,126927.0
2024-01-22 14:30:00,89.14,89.15,88.85,89.01,179818.0,88.6386,88.6485,88.3502,88.5093,179818.0
2024-01-22 14:40:00,89.01,89.03,88.93,89.01,116735.0,88.5093,88.5292,88.4297,88.5093,116735.0
2024-01-22 14:50:00,89.0,89.03,88.93,89.0,114757.0,88.4993,88.5292,88.4297,88.4993,114757.0
2024-01-22 15:00:00,89.0,89.12,88.93,89.09,194695.0,88.4993,88.6187,88.4297,88.5888,194695.0
2024-01-22 15:10:00,89.09,89.16,89.02,89.15,132874.0,88.5888,88.6584,88.5192,88.6485,132874.0
2024-01-22 15:20:00,89.15,89.37,89.03,89.37,222380.0,88.6485,88.8673,88.5292,88.8673,222380.0
2024-01-22 15:30:00,89.37,89.4,89.3,89.31,229617.0,88.8673,88.8971,88.7977,88.8076,229617.0
2024-01-22 15:40:00,89.31,89.37,89.18,89.24,581380.0,88.8076,88.8673,88.6783,88.738,581380.0
2024-01-22 15:50:00,89.23,89.34,89.17,89.24,812636.0,88.7281,88.8374,88.6684,88.738,812636.0
2024-01-23 09:30:00,89.0,89.18,87.89,88.25,732708.0,88.4993,88.6783,87.3956,87.7536,732708.0
2024-01-23 09:40:00,88.24,88.33,87.62,87.87,646313.0,87.7436,87.8331,87.1271,87.3757,646313.0
2024-01-23 09:50:00,87.86,87.96,87.66,87.74,487571.0,87.3658,87.4652,87.1669,87.2464,487571.0
2024-01-23 10:00:00,87.75,87.99,87.4,87.43,479006.0,87.2564,87.495,86.9083,86.9382,479006.0
2024-01-23 10:10:00,87.41,87.56,87.29,87.48,445822.0,86.9183,87.0674,86.799,86.9879,445822.0
2024-01-23 10:20:00,87.48,87.55,87.27,87.44,349145.0,86.9879,87.0575,86.7791,86.9481,349145.0
2024-01-23 10:30:00,87.45,87.54,87.21,87.23,270887.0,86.9581,87.0476,86.7194,86.7393,270887.0
2024-01-23 10:40:00,87.23,87.31,86.97,87.07,427157.0,86.7393,86.8189,86.4808,86.5802,427157.0
2024-01-23 10:50:00,87.08,87.08,86.88,86.98,281895.0,86.5901,86.5901,86.3913,86.4907,281895.0
2024-01-23 11:00:00,86.97,87.35,86.91,87.21,300505.0,86.4808,86.8586,86.4211,86.7194,300505.0
2024-01-23 11:10:00,87.2,87.28,87.1,87.19,238490.0,86.7095,86.789,86.61,86.6995,238490.0
2024-01-23 11:20:00,87.19,87.35,87.13,87.24,223175.0,86.6995,86.8586,86.6399,86.7492,223175.0
2024-01-23 11:30:00,87.26,87.27,87.06,87.09,200773.0,86.7691,86.7791,86.5703,86.6001,200773.0
2024-01-23 11:40:00,87.09,87.22,86.99,87.1,264848.0,86.6001,86.7294,86.5007,86.61,264848.0
2024-01-23 11:50:00,87.1,87.29,87.09,87.23,193418.0,86.61,86.799,86.6001,86.7393,193418.0
2024-01-23 12:00:00,87.23,87.3,87.17,87.26,179311.0,86.7393,86.8089,86.6796,86.7691,179311.0
2024-01-23 12:10:00,87.26,87.38,87.12,87.13,144771.0,86.7691,86.8885,86.6299,86.6399,144771.0
2024-01-23 12:20:00,87.12,87.15,87.02,87.03,129325.0,86.6299,86.6598,86.5305,86.5404,129325.0
2024-01-23 12:30:00,87.03,87.37,86.99,87.37,228684.0,86.5404,86.8785,86.5007,86.8785,228684.0
2024-01-23 12:40:00,87.37,87.57,87.36,87.41,326867.0,86.8785,87.0774,86.8686,86.9183,326867.0
2024-01-23 12:50:00,87.42,87.63,87.38,87.63,201335.0,86.9282,87.1371,86.8885,87.1371,201335.0
2024-01-23 13:00:00,87.62,87.67,87.39,87.67,177723.0,87.1271,87.1768,86.8984,87.1768,177723.0
2024-01-23 13:10:00,87.67,87.67,87.49,87.64,116445.0,87.1768,87.1768,86.9978,87.147,116445.0
2024-01-23 13:20:00,87.64,87.68,87.61,87.63,183970.0,87.147,87.1868,87.1172,87.1371,183970.0
2024-01-23 13:30:00,87.63,87.66,87.41,87.45,220692.0,87.1371,87.1669,86.9183,86.9581,220692.0
2024-01-23 13:40:00,87.46,87.55,87.45,87.53,152681.0,86.968,87.0575,86.9581,87.0376,152681.0
2024-01-23 13:50:00,87.53,87.57,87.47,87.54,137796.0,87.0376,87.0774,86.978,87.0476,137796.0
2024-01-23 14:00:00,87.54,87.63,87.47,87.5,103959.0,87.0476,87.1371,86.978,87.0078,103959.0
2024-01-23 14:10:00,87.5,87.58,87.47,87.51,95919.0,87.0078,87.0873,86.978,87.0177,95919.0
2024-01-23 14:20:00,87.51,87.51,87.25,87.27,153905.0,87.0177,87.0177,86.7592,86.7791,153905.0
2024-01-23 14:30:00,87.27,87.44,87.2,87.44,172925.0,86.7791,86.9481,86.7095,86.9481,172925.0
2024-01-23 14:40:00,87.44,87.5,87.35,87.46,147996.0,86.9481,87.0078,86.8586,86.968,147996.0
2024-01-23 14:50:00,87.47,87.56,87.41,87.45,149513.0,86.978,87.0674,86.9183,86.9581,149513.0
2024-01-23 15:00:00,87.46,87.55,87.45,87.47,153516.0,86.968,87.0575,86.9581,86.978,153516.0
2024-01-23 15:10:00,87.47,87.62,87.46,87.59,167800.0,86.978,87.1271,86.968,87.0973,167800.0
2024-01-23 15:20:00,87.58,87.63,87.45,87.47,170051.0,87.0873,87.1371,86.9581,86.978,170051.0
2024-01-23 15:30:00,87.46,87.5,87.34,87.43,297448.0,86.968,87.0078,86.8487,86.9382,297448.0
2024-01-23 15:40:00,87.42,87.46,87.37,87.44,246146.0,86.9282,86.968,86.8785,86.9481,246146.0
2024-01-23 15:50:00,87.43,87.67,87.42,87.53,921571.0,86.9382,87.1768,86.9282,87.0376,921571.0
2024-01-24 09:30:00,88.51,88.57,86.78,86.79,942213.0,88.0121,88.0718,86.2918,86.3018,942213.0
2024-01-24 09:40:00,86.78,87.25,86.61,87.16,874971.0,86.2918,86.7592,86.1228,86.6697,874971.0
2024-01-24 09:50:00,87.15,88.09,87.15,87.76,447252.0,86.6598,87.5945,86.6598,87.2663,447252.0
2024-01-24 10:00:00,87.78,87.83,87.29,87.51,394768.0,87.2862,87.3359,86.799,87.0177,394768.0
2024-01-24 10:10:00,87.58,87.72,87.43,87.56,272508.0,87.0873,87.2265,86.9382,87.0674,272508.0
2024-01-24 10:20:00,87.56,87.79,87.5,87.78,255110.0,87.0674,87.2962,87.0078,87.2862,255110.0
2024-01-24 10:30:00,87.8,87.98,87.53,87.92,362419.0,87.3061,87.4851,87.0376,87.4254,362419.0
2024-01-24 10:40:00,87.92,88.24,87.91,88.23,303259.0,87.4254,87.7436,87.4155,87.7337,303259.0
2024-01-24 10:50:00,88.23,88.23,88.0,88.05,190095.0,87.7337,87.7337,87.505,87.5547,190095.0
2024-01-24 11:00:00,88.05,88.21,87.8,87.96,255120.0,87.5547,87.7138,87.3061,87.4652,255120.0
2024-01-24 11:10:00,87.97,87.99,87.79,87.84,188525.0,87.4751,87.495,87.2962,87.3459,188525.0
2024-01-24 11:20:00,87.84,88.0,87.77,87.95,210903.0,87.3459,87.505,87.2763,87.4553,210903.0
2024-01-24 11:30:00,87.96,88.12,87.81,88.03,177214.0,87.4652,87.6243,87.316,87.5348,177214.0
2024-01-24 11:40:00,88.03,88.15,87.91,88.01,227302.0,87.5348,87.6541,87.4155,87.5149,227302.0
2024-01-24 11:50:00,88.01,88.22,87.98,88.06,174363.0,87.5149,87.7237,87.4851,87.5646,174363.0
2024-01-24 12:00:00,88.08,88.09,87.9,88.05,213689.0,87.5845,87.5945,87.4055,87.5547,213689.0
2024-01-24 12:10:00,88.05,88.07,87.8,87.89,213579.0,87.5547,87.5746,87.3061,87.3956,213579.0
2024-01-24 12:20:00,87.9,88.13,87.88,87.97,250069.0,87.4055,87.6342,87.3856,87.4751,250069.0
2024-01-24 12:30:00,87.97,88.12,87.93,88.11,133949.0,87.4751,87.6243,87.4354,87.6144,133949.0
2024-01-24 12:40:00,88.11,88.11,87.94,88.04,376243.0,87.6144,87.6144,87.4453,87.5447,376243.0
2024-01-24 12:50:00,88.05,88.12,87.92,87.95,86099.0,87.5547,87.6243,87.4254,87.4553,86099.0
2024-01-24 13:00:00,87.95,87.96,87.67,87.71,253657.0,87.4553,87.4652,87.1768,87.2166,253657.0
2024-01-24 13:10:00,87.71,87.76,87.5,87.58,483007.0,87.2166,87.2663,87.0078,87.0873,483007.0
2024-01-24 13:20:00,87.58,87.94,87.54,87.89,175080.0,87.0873,87.4453,87.0476,87.3956,175080.0
2024-01-24 13:30:00,87.89,87.95,87.75,87.76,140198.0,87.3956,87.4553,87.2564,87.2663,140198.0
2024-01-24 13:40:00,87.75,87.81,87.63,87.72,214364.0,87.2564,87.316,87.1371,87.2265,214364.0
2024-01-24 13:50:00,87.72,87.74,87.64,87.7,154787.0,87.2265,87.2464,87.147,87.2067,154787.0
2024-01-24 14:00:00,87.69,87.72,87.64,87.64,153954.0,87.1967,87.2265,87.147,87.147,153954.0
2024-01-24 14:10:00,87.64,87.71,87.51,87.52,315916.0,87.147,87.2166,87.0177,87.0277,315916.0
2024-01-24 14:20:00,87.52,87.53,87.26,87.44,380567.0,87.0277,87.0376,86.7691,86.9481,380567.0
2024-01-24 14:30:00,87.45,87.62,87.42,87.5,249473.0,86.9581,87.1271,86.9282,87.0078,249473.0
2024-01-24 14:40:00,87.5,87.69,87.45,87.66,191213.0,87.0078,87.1967,86.9581,87.1669,191213.0
2024-01-24 14:50:00,87.66,87.72,87.57,87.66,95263.0,87.1669,87.2265,87.0774,87.1669,95263.0
2024-01-24 15:00:00,87.66,87.86,87.59,87.85,116947.0,87.1669,87.3658,87.0973,87.3558,116947.0
2024-01-24 15:10:00,87.85,87.86,87.34,87.35,401966.0,87.3558,87.3658,86.8487,86.8586,401966.0
2024-01-24 15:20:00,87.34,87.73,87.29,87.55,275818.0,86.8487,87.2365,86.799,87.0575,275818.0
2024-01-24 15:30:00,87.54,87.85,87.5,87.8,255131.0,87.0476,87.3558,87.0078,87.3061,255131.0
2024-01-24 15:40:00,87.8,88.13,87.79,88.06,417781.0,87.3061,87.6342,87.2962,87.5646,417781.0
2024-01-24 15:50:00,88.05,88.11,87.74,88.09,1398705.0,87.5547,87.6144,87.2464,87.5945,1398705.0
2024-01-25 09:30:00,89.14,89.62,88.5,89.34,889211.0,88.6386,89.1159,88.0022,88.8374,889211.0
2024-01-25 09:40:00,89.37,89.5,88.92,89.24,562759.0,88.8673,88.9965,88.4198,88.738,562759.0
2024-01-25 09:50:00,89.24,89.26,88.49,88.68,447787.0,88.738,88.7579,87.9922,88.1811,447787.0
2024-01-25 10:00:00,88.66,89.18,88.56,89.09,407355.0,88.1613,88.6783,88.0618,88.5888,407355.0
2024-01-25 10:10:00,89.09,89.4,88.97,89.4,454657.0,88.5888,88.8971,88.4695,88.8971,454657.0
2024-01-25 10:20:00,89.41,89.72,89.22,89.71,462031.0,88.907,89.2153,88.7181,89.2054,462031.0
2024-01-25 10:30:00,89.73,89.8,89.22,89.31,293687.0,89.2252,89.2948,88.7181,88.8076,293687.0
2024-01-25 10:40:00,89.32,89.75,89.3,89.58,248950.0,88.8175,89.2451,88.7977,89.0761,248950.0
2024-01-25 10:50:00,89.6,89.73,89.47,89.62,219546.0,89.096,89.2252,88.9667,89.1159,219546.0
2024-01-25 11:00:00,89.62,89.65,89.45,89.6,113091.0,89.1159,89.1457,88.9468,89.096,113091.0
2024-01-25 11:10:00,89.6,89.75,89.42,89.61,145090.0,89.096,89.2451,88.917,89.1059,145090.0
2024-01-25 11:20:00,89.62,89.8,89.55,89.8,117288.0,89.1159,89.2948,89.0463,89.2948,117288.0
2024-01-25 11:30:00,89.8,89.83,89.72,89.8,130002.0,89.2948,89.3247,89.2153,89.2948,130002.0
2024-01-25 11:40:00,89.82,89.93,89.78,89.89,143616.0,89.3147,89.4241,89.275,89.3843,143616.0
2024-01-25 11:50:00,89.88,90.04,89.75,89.99,403469.0,89.3744,89.5335,89.2451,89.4838,403469.0
2024-01-25 12:00:00,90.0,90.01,89.5,89.59,184055.0,89.4937,89.5037,88.9965,89.086,184055.0
2024-01-25 12:10:00,89.59,89.79,89.51,89.65,138309.0,89.086,89.2849,89.0065,89.1457,138309.0
2024-01-25 12:20:00,89.65,89.85,89.6,89.78,129628.0,89.1457,89.3446,89.096,89.275,129628.0
2024-01-25 12:30:00,89.79,89.82,89.59,89.72,119765.0,89.2849,89.3147,89.086,89.2153,119765.0
2024-01-25 12:40:00,89.72,89.88,89.69,89.74,102293.0,89.2153,89.3744,89.1855,89.2352,102293.0
2024-01-25 12:50:00,89.74,89.75,89.56,89.65,114154.0,89.2352,89.2451,89.0562,89.1457,114154.0
2024-01-25 13:00:00,89.65,89.81,89.5,89.71,139251.0,89.1457,89.3048,88.9965,89.2054,139251.0
2024-01-25 13:10:00,89.72,89.74,89.45,89.46,125748.0,89.2153,89.2352,88.9468,88.9568,125748.0
2024-01-25 13:20:00,89.43,89.55,89.31,89.49,156022.0,88.9269,89.0463,88.8076,88.9866,156022.0
2024-01-25 13:30:00,89.48,89.48,89.16,89.27,120457.0,88.9766,88.9766,88.6584,88.7678,120457.0
2024-01-25 13:40:00,89.26,89.45,89.23,89.43,76442.0,88.7579,88.9468,88.7281,88.9269,76442.0
2024-01-25 13:50:00,89.44,89.46,88.97,89.02,143321.0,88.9369,88.9568,88.4695,88.5192,143321.0
2024-01-25 14:00:00,88.99,89.0,88.61,88.66,143027.0,88.4894,88.4993,88.1115,88.1613,143027.0
2024-01-25 14:10:00,88.66,88.98,88.65,88.96,151873.0,88.1613,88.4795,88.1513,88.4596,151873.0
2024-01-25 14:20:00,88.97,88.99,88.71,88.83,133669.0,88.4695,88.4894,88.211,88.3303,133669.0
2024-01-25 14:30:00,88.83,88.84,88.59,88.65,127594.0,88.3303,88.3402,88.0917,88.1513,127594.0
2024-01-25 14:40:00,88.65,88.85,88.65,88.83,124166.0,88.1513,88.3502,88.1513,88.3303,124166.0
2024-01-25 14:50:00,88.83,89.05,88.78,88.93,105567.0,88.3303,88.5491,88.2806,88.4297,105567.0
2024-01-25 15:00:00,88.94,89.16,88.89,89.12,132297.0,88.4397,88.6584,88.39,88.6187,132297.0
2024-01-25 15:10:00,89.11,89.16,88.94,89.1,179690.0,88.6087,88.6584,88.4397,88.5988,179690.0
2024-01-25 15:20:00,89.1,89.14,88.98,89.0,174773.0,88.5988,88.6386,88.4795,88.4993,174773.0
2024-01-25 15:30:00,89.0,89.22,88.93,89.12,234720.0,88.4993,88.7181,88.4297,88.6187,234720.0
2024-01-25 15:40:00,89.11,89.14,88.94,89.12,466387.0,88.6087,88.6386,88.4397,88.6187,466387.0
2024-01-25 15:50:00,89.13,89.27,88.98,89.21,1408450.0,88.6286,88.7678,88.4795,88.7082,1408450.0
2024-01-26 09:30:00,87.23,87.34,86.29,87.25,755940.0,86.7393,86.8487,85.8046,86.7592,755940.0
2024-01-26 09:40:00,87.26,87.97,87.14,87.41,642513.0,86.7691,87.4751,86.6498,86.9183,642513.0
2024-01-26 09:50:00,87.41,87.49,87.07,87.46,406296.0,86.9183,86.9978,86.5802,86.968,406296.0
2024-01-26 10:00:00,87.47,87.61,87.31,87.5,358787.0,86.978,87.1172,86.8189,87.0078,358787.0
2024-01-26 10:10:00,87.49,87.75,87.49,87.54,221525.0,86.9978,87.2564,86.9978,87.0476,221525.0
2024-01-26 10:20:00,87.56,87.79,87.48,87.72,255166.0,87.0674,87.2962,86.9879,87.2265,255166.0
2024-01-26 10:30:00,87.72,87.92,87.61,87.71,175997.0,87.2265,87.4254,87.1172,87.2166,175997.0
2024-01-26 10:40:00,87.72,87.98,87.68,87.98,120973.0,87.2265,87.4851,87.1868,87.4851,120973.0
2024-01-26 10:50:00,87.98,88.28,87.95,88.13,296618.0,87.4851,87.7834,87.4553,87.6342,296618.0
2024-01-26 11:00:00,88.13,88.18,87.9,87.99,247690.0,87.6342,87.684,87.4055,87.495,247690.0
2024-01-26 11:10:00,88.0,88.05,87.76,88.0,220265.0,87.505,87.5547,87.2663,87.505,220265.0
2024-01-26 11:20:00,88.01,88.21,88.0,88.06,151137.0,87.5149,87.7138,87.505,87.5646,151137.0
2024-01-26 11:30:00,88.07,88.2,87.74,87.76,121141.0,87.5746,87.7038,87.2464,87.2663,121141.0
2024-01-26 11:40:00,87.76,87.98,87.63,87.98,187459.0,87.2663,87.4851,87.1371,87.4851,187459.0
2024-01-26 11:50:00,87.99,88.01,87.73,87.88,82230.0,87.495,87.5149,87.2365,87.3856,82230.0
2024-01-26 12:00:00,87.87,88.01,87.82,87.9,95650.0,87.3757,87.5149,87.326,87.4055,95650.0
2024-01-26 12:10:00,87.9,88.0,87.81,87.89,84719.0,87.4055,87.505,87.316,87.3956,84719.0
2024-01-26 12:20:00,87.88,87.9,87.67,87.76,71541.0,87.3856,87.4055,87.1768,87.2663,71541.0
2024-01-26 12:30:00,87.75,87.76,87.48,87.53,117074.0,87.2564,87.2663,86.9879,87.0376,117074.0
2024-01-26 12:40:00,87.53,87.61,87.43,87.5,116887.0,87.0376,87.1172,86.9382,87.0078,116887.0
2024-01-26 12:50:00,87.49,87.59,87.41,87.54,184380.0,86.9978,87.0973,86.9183,87.0476,184380.0
2024-01-26 13:00:00,87.53,87.74,87.44,87.73,107523.0,87.0376,87.2464,86.9481,87.2365,107523.0
2024-01-26 13:10:00,87.73,87.82,87.7,87.76,114712.0,87.2365,87.326,87.2067,87.2663,114712.0
2024-01-26 13:20:00,87.77,88.07,87.76,88.04,271945.0,87.2763,87.5746,87.2663,87.5447,271945.0
2024-01-26 13:30:00,88.05,88.06,87.95,88.02,165747.0,87.5547,87.5646,87.4553,87.5249,165747.0
2024-01-26 13:40:00,88.01,88.01,87.81,87.82,170163.0,87.5149,87.5149,87.316,87.326,170163.0
2024-01-26 13:50:00,87.82,88.0,87.74,87.94,177242.0,87.326,87.505,87.2464,87.4453,177242.0
2024-01-26 14:00:00,87.94,88.15,87.93,88.07,182352.0,87.4453,87.6541,87.4354,87.5746,182352.0
2024-01-26 14:10:00,88.08,88.24,88.01,88.15,176465.0,87.5845,87.7436,87.5149,87.6541,176465.0
2024-01-26 14:20:00,88.15,88.26,88.06,88.06,154020.0,87.6541,87.7635,87.5646,87.5646,154020.0
2024-01-26 14:30:00,88.06,88.15,87.98,88.15,113171.0,87.5646,87.6541,87.4851,87.6541,113171.0
2024-01-26 14:40:00,88.16,88.26,88.09,88.23,98243.0,87.6641,87.7635,87.5945,87.7337,98243.0
2024-01-26 14:50:00,88.22,88.42,88.22,88.34,133707.0,87.7237,87.9226,87.7237,87.8431,133707.0
2024-01-26 15:00:00,88.34,88.37,88.01,88.02,143039.0,87.8431,87.8729,87.5149,87.5249,143039.0
2024-01-26 15:10:00,88.03,88.33,88.03,88.3,275562.0,87.5348,87.8331,87.5348,87.8033,275562.0
2024-01-26 15:20:00,88.3,88.49,88.27,88.45,524273.0,87.8033,87.9922,87.7735,87.9524,524273.0
2024-01-26 15:30:00,88.44,88.5,88.31,88.48,483184.0,87.9425,88.0022,87.8132,87.9823,483184.0
2024-01-26 15:40:00,88.48,88.5,88.06,88.17,394650.0,87.9823,88.0022,87.5646,87.674,394650.0
2024-01-26 15:50:00,88.17,88.18,87.82,88.06,742279.0,87.674,87.684,87.326,87.5646,742279.0
2024-01-29 09:30:00,88.41,89.12,88.41,89.0,554569.0,87.9127,88.6187,87.9127,88.4993,554569.0
2024-01-29 09:40:00,89.0,89.57,88.97,89.25,431690.0,88.4993,89.0661,88.4695,88.7479,431690.0
2024-01-29 09:50:00,89.26,89.41,88.99,89.0,252890.0,88.7579,88.907,88.4894,88.4993,252890.0
2024-01-29 10:00:00,88.99,89.11,88.89,88.96,306763.0,88.4894,88.6087,88.39,88.4596,306763.0
2024-01-29 10:10:00,88.96,89.18,88.91,89.11,208303.0,88.4596,88.6783,88.4099,88.6087,208303.0
2024-01-29 10:20:00,89.11,89.11,88.75,88.99,221760.0,88.6087,88.6087,88.2508,88.4894,221760.0
2024-01-29 10:30:00,89.0,89.05,88.7,88.89,233692.0,88.4993,88.5491,88.201,88.39,233692.0
2024-01-29 10:40:00,88.9,88.91,88.38,88.43,198977.0,88.3999,88.4099,87.8828,87.9326,198977.0
2024-01-29 10:50:00,88.44,88.46,88.12,88.15,149965.0,87.9425,87.9624,87.6243,87.6541,149965.0
2024-01-29 11:00:00,88.14,88.31,88.01,88.31,177351.0,87.6442,87.8132,87.5149,87.8132,177351.0
2024-01-29 11:10:00,88.31,88.43,88.25,88.35,118624.0,87.8132,87.9326,87.7536,87.853,118624.0
2024-01-29 11:20:00,88.36,88.47,88.25,88.4,90618.0,87.8629,87.9723,87.7536,87.9027,90618.0
2024-01-29 11:30:00,88.4,88.46,88.37,88.44,125521.0,87.9027,87.9624,87.8729,87.9425,125521.0
2024-01-29 11:40:00,88.44,88.66,88.42,88.52,99338.0,87.9425,88.1613,87.9226,88.022,99338.0
2024-01-29 11:50:00,88.51,88.57,88.43,88.53,59039.0,88.0121,88.0718,87.9326,88.032,59039.0
2024-01-29 12:00:00,88.53,88.62,88.46,88.46,127283.0,88.032,88.1215,87.9624,87.9624,127283.0
2024-01-29 12:10:00,88.47,88.67,88.46,88.59,126127.0,87.9723,88.1712,87.9624,88.0917,126127.0
2024-01-29 12:20:00,88.58,88.78,88.51,88.55,131939.0,88.0817,88.2806,88.0121,88.0519,131939.0
2024-01-29 12:30:00,88.56,88.59,88.45,88.51,92561.0,88.0618,88.0917,87.9524,88.0121,92561.0
2024-01-29 12:40:00,88.53,88.53,88.26,88.31,154428.0,88.032,88.032,87.7635,87.8132,154428.0
2024-01-29 12:50:00,88.3,88.49,88.3,88.43,121288.0,87.8033,87.9922,87.8033,87.9326,121288.0
2024-01-29 13:00:00,88.44,88.51,88.4,88.47,88355.0,87.9425,88.0121,87.9027,87.9723,88355.0
2024-01-29 13:10:00,88.46,88.46,88.38,88.45,163612.0,87.9624,87.9624,87.8828,87.9524,163612.0
2024-01-29 13:20:00,88.45,88.48,88.36,88.42,82871.0,87.9524,87.9823,87.8629,87.9226,82871.0
2024-01-29 13:30:00,88.42,88.52,88.36,88.44,171161.0,87.9226,88.022,87.8629,87.9425,171161.0
2024-01-29 13:40:00,88.44,88.55,88.44,88.45,70022.0,87.9425,88.0519,87.9425,87.9524,70022.0
2024-01-29 13:50:00,88.45,88.46,88.29,88.31,62700.0,87.9524,87.9624,87.7933,87.8132,62700.0
2024-01-29 14:00:00,88.31,88.47,88.29,88.47,89682.0,87.8132,87.9723,87.7933,87.9723,89682.0
2024-01-29 14:10:00,88.47,88.61,88.47,88.51,90054.0,87.9723,88.1115,87.9723,88.0121,90054.0
2024-01-29 14:20:00,88.51,88.6,88.5,88.55,92678.0,88.0121,88.1016,88.0022,88.0519,92678.0
2024-01-29 14:30:00,88.55,88.59,88.52,88.53,65818.0,88.0519,88.0917,88.022,88.032,65818.0
2024-01-29 14:40:00,88.53,88.57,88.52,88.52,100827.0,88.032,88.0718,88.022,88.022,100827.0
2024-01-29 14:50:00,88.52,88.56,88.45,88.48,82286.0,88.022,88.0618,87.9524,87.9823,82286.0
2024-01-29 15:00:00,88.48,88.82,88.48,88.72,156361.0,87.9823,88.3204,87.9823,88.2209,156361.0
2024-01-29 15:10:00,88.72,88.88,88.64,88.88,99976.0,88.2209,88.38,88.1414,88.38,99976.0
2024-01-29 15:20:00,88.88,88.99,88.82,88.83,143639.0,88.38,88.4894,88.3204,88.3303,143639.0
2024-01-29 15:30:00,88.83,88.88,88.69,88.71,155216.0,88.3303,88.38,88.1911,88.211,155216.0
2024-01-29 15:40:00,88.7,88.74,88.54,88.65,258575.0,88.201,88.2408,88.0419,88.1513,258575.0
2024-01-29 15:50:00,88.65,89.09,88.64,89.09,895822.0,88.1513,88.5888,88.1414,88.5888,895822.0
2024-01-30 09:30:00,88.19,88.79,88.07,88.65,519830.0,87.6939,88.2905,87.5746,88.1513,519830.0
2024-01-30 09:40:00,88.63,88.66,88.05,88.26,260141.0,88.1314,88.1613,87.5547,87.7635,260141.0
2024-01-30 09:50:00,88.26,88.39,87.75,87.82,220019.0,87.7635,87.8928,87.2564,87.326,220019.0
2024-01-30 10:00:00,87.82,87.86,87.27,87.68,388730.0,87.326,87.3658,86.7791,87.1868,388730.0
2024-01-30 10:10:00,87.68,87.84,87.55,87.77,155567.0,87.1868,87.3459,87.0575,87.2763,155567.0
2024-01-30 10:20:00,87.78,87.94,87.65,87.75,155428.0,87.2862,87.4453,87.1569,87.2564,155428.0
2024-01-30 10:30:00,87.74,87.87,87.55,87.65,113915.0,87.2464,87.3757,87.0575,87.1569,113915.0
2024-01-30 10:40:00,87.65,87.68,87.44,87.51,232358.0,87.1569,87.1868,86.9481,87.0177,232358.0
2024-01-30 10:50:00,87.51,87.57,87.33,87.53,112583.0,87.0177,87.0774,86.8387,87.0376,112583.0
2024-01-30 11:00:00,87.53,87.55,87.34,87.46,121591.0,87.0376,87.0575,86.8487,86.968,121591.0
2024-01-30 11:10:00,87.48,87.58,87.4,87.45,82784.0,86.9879,87.0873,86.9083,86.9581,82784.0
2024-01-30 11:20:00,87.44,87.71,87.44,87.59,122077.0,86.9481,87.2166,86.9481,87.0973,122077.0
2024-01-30 11:30:00,87.59,87.68,87.51,87.58,124411.0,87.0973,87.1868,87.0177,87.0873,124411.0
2024-01-30 11:40:00,87.58,87.62,87.31,87.39,116088.0,87.0873,87.1271,86.8189,86.8984,116088.0
2024-01-30 11:50:00,87.39,87.41,87.08,87.22,172882.0,86.8984,86.9183,86.5901,86.7294,172882.0
2024-01-30 12:00:00,87.25,87.38,87.23,87.3,79329.0,86.7592,86.8885,86.7393,86.8089,79329.0
2024-01-30 12:10:00,87.31,87.4,87.2,87.2,85868.0,86.8189,86.9083,86.7095,86.7095,85868.0
2024-01-30 12:20:00,87.2,87.24,86.9,87.04,193865.0,86.7095,86.7492,86.4112,86.5504,193865.0
2024-01-30 12:30:00,87.03,87.08,86.71,86.77,203297.0,86.5404,86.5901,86.2222,86.2819,203297.0
2024-01-30 12:40:00,86.78,86.82,86.66,86.72,126714.0,86.2918,86.3316,86.1725,86.2322,126714.0
2024-01-30 12:50:00,86.72,86.83,86.61,86.66,110574.0,86.2322,86.3416,86.1228,86.1725,110574.0
2024-01-30 13:00:00,86.66,86.71,86.48,86.59,107831.0,86.1725,86.2222,85.9935,86.1029,107831.0
2024-01-30 13:10:00,86.59,86.65,86.55,86.58,67469.0,86.1029,86.1626,86.0631,86.093,67469.0
2024-01-30 13:20:00,86.59,86.77,86.56,86.77,78538.0,86.1029,86.2819,86.0731,86.2819,78538.0
2024-01-30 13:30:00,86.77,86.82,86.42,86.5,203365.0,86.2819,86.3316,85.9339,86.0134,203365.0
2024-01-30 13:40:00,86.5,86.51,86.16,86.16,271244.0,86.0134,86.0234,85.6753,85.6753,271244.0
2024-01-30 13:50:00,86.16,86.32,86.15,86.23,297175.0,85.6753,85.8344,85.6654,85.7449,297175.0
2024-01-30 14:00:00,86.23,86.33,85.9,85.91,360748.0,85.7449,85.8444,85.4168,85.4267,360748.0
2024-01-30 14:10:00,85.91,85.94,85.77,85.83,254975.0,85.4267,85.4566,85.2875,85.3472,254975.0
2024-01-30 14:20:00,85.83,86.03,85.76,85.98,207837.0,85.3472,85.5461,85.2776,85.4963,207837.0
2024-01-30 14:30:00,85.98,86.31,85.94,86.1,342983.0,85.4963,85.8245,85.4566,85.6157,342983.0
2024-01-30 14:40:00,86.1,86.17,86.01,86.16,101057.0,85.6157,85.6853,85.5262,85.6753,101057.0
2024-01-30 14:50:00,86.16,86.23,85.94,85.98,144882.0,85.6753,85.7449,85.4566,85.4963,144882.0
2024-01-30 15:00:00,85.98,86.07,85.85,85.86,172770.0,85.4963,85.5858,85.3671,85.377,172770.0
2024-01-30 15:10:00,85.86,86.03,85.85,85.97,181561.0,85.377,85.5461,85.3671,85.4864,181561.0
2024-01-30 15:20:00,85.97,86.13,85.94,85.98,248009.0,85.4864,85.6455,85.4566,85.4963,248009.0
2024-01-30 15:30:00,85.99,86.12,85.9,86.09,236928.0,85.5063,85.6355,85.4168,85.6057,236928.0
2024-01-30 15:40:00,86.08,86.18,85.81,85.97,360884.0,85.5958,85.6952,85.3273,85.4864,360884.0
2024-01-30 15:50:00,85.97,86.21,85.93,86.13,946292.0,85.4864,85.725,85.4466,85.6455,946292.0
2024-01-31 09:30:00,85.09,85.79,84.78,85.79,754931.0,84.6113,85.3074,84.3031,85.3074,754931.0
2024-01-31 09:40:00,85.8,86.16,85.37,86.15,405990.0,85.3173,85.6753,84.8898,85.6654,405990.0
2024-01-31 09:50:00,86.16,86.74,86.02,86.14,346747.0,85.6753,86.2521,85.5361,85.6554,346747.0
2024-01-31 10:00:00,86.1,86.45,86.07,86.34,219648.0,85.6157,85.9637,85.5858,85.8543,219648.0
2024-01-31 10:10:00,86.34,86.37,85.82,86.13,227258.0,85.8543,85.8841,85.3372,85.6455,227258.0
2024-01-31 10:20:00,86.13,86.21,85.58,85.64,141497.0,85.6455,85.725,85.0986,85.1582,141497.0
2024-01-31 10:30:00,85.62,85.71,85.23,85.32,127062.0,85.1384,85.2279,84.7506,84.84,127062.0
2024-01-31 10:40:00,85.3,85.41,85.24,85.29,124567.0,84.8202,84.9295,84.7605,84.8102,124567.0
2024-01-31 10:50:00,85.27,85.47,85.12,85.44,161058.0,84.7903,84.9892,84.6412,84.9594,161058.0
2024-01-31 11:00:00,85.42,85.65,85.4,85.54,64394.0,84.9395,85.1682,84.9196,85.0588,64394.0
2024-01-31 11:10:00,85.53,85.68,85.44,85.57,61217.0,85.0489,85.198,84.9594,85.0886,61217.0
2024-01-31 11:20:00,85.58,85.64,85.34,85.45,106845.0,85.0986,85.1582,84.8599,84.9693,106845.0
2024-01-31 11:30:00,85.46,85.66,85.38,85.65,65542.0,84.9793,85.1781,84.8997,85.1682,65542.0
2024-01-31 11:40:00,85.65,85.76,85.54,85.66,66668.0,85.1682,85.2776,85.0588,85.1781,66668.0
2024-01-31 11:50:00,85.66,85.66,85.41,85.53,165021.0,85.1781,85.1781,84.9295,85.0489,165021.0
2024-01-31 12:00:00,85.54,85.76,85.49,85.73,60979.0,85.0588,85.2776,85.0091,85.2477,60979.0
2024-01-31 12:10:00,85.73,85.74,85.53,85.56,56689.0,85.2477,85.2577,85.0489,85.0787,56689.0
2024-01-31 12:20:00,85.56,85.59,85.42,85.44,124604.0,85.0787,85.1085,84.9395,84.9594,124604.0
2024-01-31 12:30:00,85.44,85.5,85.25,85.33,126814.0,84.9594,85.019,84.7704,84.85,126814.0
2024-01-31 12:40:00,85.33,85.56,85.27,85.39,95838.0,84.85,85.0787,84.7903,84.9097,95838.0
2024-01-31 12:50:00,85.4,85.61,85.4,85.6,85571.0,84.9196,85.1284,84.9196,85.1185,85571.0
2024-01-31 13:00:00,85.6,85.68,85.48,85.56,126770.0,85.1185,85.198,84.9991,85.0787,126770.0
2024-01-31 13:10:00,85.56,85.8,85.5,85.8,129717.0,85.0787,85.3173,85.019,85.3173,129717.0
2024-01-31 13:20:00,85.82,85.82,85.63,85.65,48882.0,85.3372,85.3372,85.1483,85.1682,48882.0
2024-01-31 13:30:00,85.63,85.71,85.62,85.67,52158.0,85.1483,85.2279,85.1384,85.1881,52158.0
2024-01-31 13:40:00,85.68,85.88,85.68,85.84,66386.0,85.198,85.3969,85.198,85.3571,66386.0
2024-01-31 13:50:00,85.85,85.87,85.75,85.81,62144.0,85.3671,85.387,85.2676,85.3273,62144.0
2024-01-31 14:00:00,85.81,85.92,85.35,85.59,89786.0,85.3273,85.4367,84.8699,85.1085,89786.0
2024-01-31 14:10:00,85.62,85.79,85.53,85.54,61920.0,85.1384,85.3074,85.0489,85.0588,61920.0
2024-01-31 14:20:00,85.53,85.71,85.51,85.67,77503.0,85.0489,85.2279,85.029,85.1881,77503.0
2024-01-31 14:30:00,85.67,86.47,85.56,86.37,197050.0,85.1881,85.9836,85.0787,85.8841,197050.0
2024-01-31 14:40:00,86.4,86.92,86.31,86.32,246159.0,85.914,86.431,85.8245,85.8344,246159.0
2024-01-31 14:50:00,86.29,86.36,86.0,86.06,114002.0,85.8046,85.8742,85.5162,85.5759,114002.0
2024-01-31 15:00:00,86.07,86.17,85.33,85.72,182676.0,85.5858,85.6853,84.85,85.2378,182676.0
2024-01-31 15:10:00,85.71,85.86,85.55,85.64,120181.0,85.2279,85.377,85.0688,85.1582,120181.0
2024-01-31 15:20:00,85.64,86.03,85.59,85.79,116482.0,85.1582,85.5461,85.1085,85.3074,116482.0
2024-01-31 15:30:00,85.77,85.81,85.5,85.7,121177.0,85.2875,85.3273,85.019,85.2179,121177.0
2024-01-31 15:40:00,85.69,85.8,85.64,85.74,150149.0,85.208,85.3173,85.1582,85.2577,150149.0
2024-01-31 15:50:00,85.74,85.89,85.54,85.73,791612.0,85.2577,85.4068,85.0588,85.2477,791612.0
2024-02-01 09:30:00,86.07,86.17,85.77,85.95,432225.0,85.5858,85.6853,85.2875,85.4665,432225.0
2024-02-01 09:40:00,85.94,86.19,85.65,85.77,150371.0,85.4566,85.7052,85.1682,85.2875,150371.0
2024-02-01 09:50:00,85.78,85.86,85.34,85.4,162592.0,85.2975,85.377,84.8599,84.9196,162592.0
2024-02-01 10:00:00,85.4,85.61,85.06,85.6,238573.0,84.9196,85.1284,84.5815,85.1185,238573.0
2024-02-01 10:10:00,85.59,85.68,85.28,85.28,162616.0,85.1085,85.198,84.8003,84.8003,162616.0
2024-02-01 10:20:00,85.3,85.44,85.13,85.43,202838.0,84.8202,84.9594,84.6511,84.9494,202838.0
2024-02-01 10:30:00,85.44,85.7,85.41,85.54,159847.0,84.9594,85.2179,84.9295,85.0588,159847.0
2024-02-01 10:40:00,85.56,85.57,85.27,85.3,76067.0,85.0787,85.0886,84.7903,84.8202,76067.0
2024-02-01 10:50:00,85.32,85.33,84.99,85.01,186286.0,84.84,84.85,84.5119,84.5318,186286.0
2024-02-01 11:00:00,85.0,85.07,84.87,84.91,214839.0,84.5218,84.5915,84.3926,84.4324,214839.0
2024-02-01 11:10:00,84.91,85.01,84.79,84.79,132526.0,84.4324,84.5318,84.313,84.313,132526.0
2024-02-01 11:20:00,84.79,84.99,84.67,84.67,133030.0,84.313,84.5119,84.1937,84.1937,133030.0
2024-02-01 11:30:00,84.67,85.02,84.61,85.02,138044.0,84.1937,84.5417,84.134,84.5417,138044.0
2024-02-01 11:40:00,85.02,85.11,84.98,85.06,63643.0,84.5417,84.6312,84.502,84.5815,63643.0
2024-02-01 11:50:00,85.06,85.19,85.02,85.17,176872.0,84.5815,84.7108,84.5417,84.6909,176872.0
2024-02-01 12:00:00,85.17,85.72,85.14,85.71,90763.0,84.6909,85.2378,84.6611,85.2279,90763.0
2024-02-01 12:10:00,85.72,85.77,85.61,85.66,94893.0,85.2378,85.2875,85.1284,85.1781,94893.0
2024-02-01 12:20:00,85.66,85.74,85.57,85.57,55890.0,85.1781,85.2577,85.0886,85.0886,55890.0
2024-02-01 12:30:00,85.59,85.7,85.57,85.62,73078.0,85.1085,85.2179,85.0886,85.1384,73078.0
2024-02-01 12:40:00,85.62,85.87,85.52,85.87,78691.0,85.1384,85.387,85.0389,85.387,78691.0
2024-02-01 12:50:00,85.87,85.93,85.73,85.77,78969.0,85.387,85.4466,85.2477,85.2875,78969.0
2024-02-01 13:00:00,85.76,85.76,85.4,85.48,49527.0,85.2776,85.2776,84.9196,84.9991,49527.0
2024-02-01 13:10:00,85.48,85.77,85.47,85.69,51364.0,84.9991,85.2875,84.9892,85.208,51364.0
2024-02-01 13:20:00,85.67,85.81,85.66,85.72,43190.0,85.1881,85.3273,85.1781,85.2378,43190.0
2024-02-01 13:30:00,85.73,85.95,85.55,85.55,80443.0,85.2477,85.4665,85.0688,85.0688,80443.0
2024-02-01 13:40:00,85.58,85.74,85.51,85.7,38626.0,85.0986,85.2577,85.029,85.2179,38626.0
2024-02-01 13:50:00,85.7,85.85,85.7,85.76,43058.0,85.2179,85.3671,85.2179,85.2776,43058.0
2024-02-01 14:00:00,85.77,85.9,85.72,85.9,60260.0,85.2875,85.4168,85.2378,85.4168,60260.0
2024-02-01 14:10:00,85.91,85.94,85.64,85.71,72601.0,85.4267,85.4566,85.1582,85.2279,72601.0
2024-02-01 14:20:00,85.72,85.75,85.59,85.65,72840.0,85.2378,85.2676,85.1085,85.1682,72840.0
2024-02-01 14:30:00,85.67,85.68,85.52,85.61,128292.0,85.1881,85.198,85.0389,85.1284,128292.0
2024-02-01 14:40:00,85.62,85.69,85.49,85.56,138098.0,85.1384,85.208,85.0091,85.0787,138098.0
2024-02-01 14:50:00,85.56,85.58,85.44,85.57,139118.0,85.0787,85.0986,84.9594,85.0886,139118.0
2024-02-01 15:00:00,85.57,85.82,85.49,85.63,198506.0,85.0886,85.3372,85.0091,85.1483,198506.0
2024-02-01 15:10:00,85.63,85.63,85.52,85.59,130232.0,85.1483,85.1483,85.0389,85.1085,130232.0
2024-02-01 15:20:00,85.59,85.67,85.48,85.53,170181.0,85.1085,85.1881,84.9991,85.0489,170181.0
2024-02-01 15:30:00,85.53,85.73,85.5,85.73,214500.0,85.0489,85.2477,85.019,85.2477,214500.0
2024-02-01 15:40:00,85.73,85.89,85.69,85.74,240612.0,85.2477,85.4068,85.208,85.2577,240612.0
2024-02-01 15:50:00,85.75,85.89,85.53,85.6,894325.0,85.2676,85.4068,85.0489,85.1185,894325.0
2024-02-02 09:30:00,85.15,85.69,84.94,85.37,414527.0,84.671,85.208,84.4622,84.8898,414527.0
2024-02-02 09:40:00,85.39,86.12,85.33,85.94,257649.0,84.9097,85.6355,84.85,85.4566,257649.0
2024-02-02 09:50:00,85.93,86.41,85.9,86.22,358883.0,85.4466,85.9239,85.4168,85.735,358883.0
2024-02-02 10:00:00,86.26,86.4,86.03,86.09,216917.0,85.7748,85.914,85.5461,85.6057,216917.0
2024-02-02 10:10:00,86.09,86.1,85.82,85.92,145993.0,85.6057,85.6157,85.3372,85.4367,145993.0
2024-02-02 10:20:00,85.92,86.01,85.5,85.52,264897.0,85.4367,85.5262,85.019,85.0389,264897.0
2024-02-02 10:30:00,85.51,85.78,85.41,85.74,162301.0,85.029,85.2975,84.9295,85.2577,162301.0
2024-02-02 10:40:00,85.75,86.07,85.72,86.01,141746.0,85.2676,85.5858,85.2378,85.5262,141746.0
2024-02-02 10:50:00,86.02,86.04,85.52,85.54,186741.0,85.5361,85.556,85.0389,85.0588,186741.0
2024-02-02 11:00:00,85.56,85.62,85.34,85.43,105035.0,85.0787,85.1384,84.8599,84.9494,105035.0
2024-02-02 11:10:00,85.43,85.59,85.36,85.56,94854.0,84.9494,85.1085,84.8798,85.0787,94854.0
2024-02-02 11:20:00,85.58,85.79,85.52,85.78,138457.0,85.0986,85.3074,85.0389,85.2975,138457.0
2024-02-02 11:30:00,85.79,85.87,85.65,85.76,65223.0,85.3074,85.387,85.1682,85.2776,65223.0
2024-02-02 11:40:00,85.76,85.82,85.69,85.69,113175.0,85.2776,85.3372,85.208,85.208,113175.0
2024-02-02 11:50:00,85.69,85.89,85.68,85.75,168516.0,85.208,85.4068,85.198,85.2676,168516.0
2024-02-02 12:00:00,85.75,85.86,85.61,85.62,69404.0,85.2676,85.377,85.1284,85.1384,69404.0
2024-02-02 12:10:00,85.62,85.73,85.54,85.67,67033.0,85.1384,85.2477,85.0588,85.1881,67033.0
2024-02-02 12:20:00,85.68,85.9,85.64,85.88,66305.0,85.198,85.4168,85.1582,85.3969,66305.0
2024-02-02 12:30:00,85.89,86.06,85.85,86.06,95876.0,85.4068,85.5759,85.3671,85.5759,95876.0
2024-02-02 12:40:00,86.05,86.05,85.59,85.83,166148.0,85.5659,85.5659,85.1085,85.3472,166148.0
2024-02-02 12:50:00,85.83,85.94,85.7,85.94,63859.0,85.3472,85.4566,85.2179,85.4566,63859.0
2024-02-02 13:00:00,85.93,86.22,85.93,86.03,89740.0,85.4466,85.735,85.4466,85.5461,89740.0
2024-02-02 13:10:00,86.04,86.14,86.0,86.12,34475.0,85.556,85.6554,85.5162,85.6355,34475.0
2024-02-02 13:20:00,86.12,86.14,85.83,85.87,66238.0,85.6355,85.6554,85.3472,85.387,66238.0
2024-02-02 13:30:00,85.9,85.96,85.77,85.89,46972.0,85.4168,85.4764,85.2875,85.4068,46972.0
2024-02-02 13:40:00,85.91,86.1,85.87,86.01,224023.0,85.4267,85.6157,85.387,85.5262,224023.0
2024-02-02 13:50:00,86.01,86.06,85.92,85.95,88168.0,85.5262,85.5759,85.4367,85.4665,88168.0
2024-02-02 14:00:00,85.96,86.12,85.96,86.08,102589.0,85.4764,85.6355,85.4764,85.5958,102589.0
2024-02-02 14:10:00,86.08,86.17,85.98,85.98,394319.0,85.5958,85.6853,85.4963,85.4963,394319.0
2024-02-02 14:20:00,85.97,86.05,85.86,86.0,101874.0,85.4864,85.5659,85.377,85.5162,101874.0
2024-02-02 14:30:00,86.0,86.13,85.93,86.05,50379.0,85.5162,85.6455,85.4466,85.5659,50379.0
2024-02-02 14:40:00,86.07,86.14,86.03,86.12,86817.0,85.5858,85.6554,85.5461,85.6355,86817.0
2024-02-02 14:50:00,86.11,86.16,86.01,86.16,120763.0,85.6256,85.6753,85.5262,85.6753,120763.0
2024-02-02 15:00:00,86.15,86.4,86.08,86.38,379710.0,85.6654,85.914,85.5958,85.8941,379710.0
2024-02-02 15:10:00,86.38,86.44,86.35,86.42,137495.0,85.8941,85.9537,85.8643,85.9339,137495.0
2024-02-02 15:20:00,86.42,86.44,86.24,86.4,206113.0,85.9339,85.9537,85.7549,85.914,206113.0
2024-02-02 15:30:00,86.41,86.45,86.2,86.35,150325.0,85.9239,85.9637,85.7151,85.8643,150325.0
2024-02-02 15:40:00,86.35,86.48,86.27,86.45,205078.0,85.8643,85.9935,85.7847,85.9637,205078.0
2024-02-02 15:50:00,86.45,86.61,86.37,86.46,728012.0,85.9637,86.1228,85.8841,85.9736,728012.0
2024-02-05 09:30:00,86.67,86.98,86.25,86.45,417011.0,86.1825,86.4907,85.7648,85.9637,417011.0
2024-02-05 09:40:00,86.45,86.53,86.21,86.26,237026.0,85.9637,86.0432,85.725,85.7748,237026.0
2024-02-05 09:50:00,86.25,86.42,86.09,86.39,160180.0,85.7648,85.9339,85.6057,85.904,160180.0
2024-02-05 10:00:00,86.34,86.39,86.04,86.21,147521.0,85.8543,85.904,85.556,85.725,147521.0
2024-02-05 10:10:00,86.21,86.28,85.76,85.84,137035.0,85.725,85.7946,85.2776,85.3571,137035.0
2024-02-05 10:20:00,85.83,86.07,85.74,85.95,83113.0,85.3472,85.5858,85.2577,85.4665,83113.0
2024-02-05 10:30:00,85.96,86.17,85.88,86.0,92574.0,85.4764,85.6853,85.3969,85.5162,92574.0
2024-02-05 10:40:00,86.0,86.0,85.61,85.85,142474.0,85.5162,85.5162,85.1284,85.3671,142474.0
2024-02-05 10:50:00,85.84,85.85,85.62,85.64,111762.0,85.3571,85.3671,85.1384,85.1582,111762.0
2024-02-05 11:00:00,85.65,85.93,85.63,85.92,69562.0,85.1682,85.4466,85.1483,85.4367,69562.0
2024-02-05 11:10:00,85.91,86.07,85.8,85.97,113017.0,85.4267,85.5858,85.3173,85.4864,113017.0
2024-02-05 11:20:00,85.97,85.99,85.77,85.92,72894.0,85.4864,85.5063,85.2875,85.4367,72894.0
2024-02-05 11:30:00,85.94,86.09,85.93,86.03,54057.0,85.4566,85.6057,85.4466,85.5461,54057.0
2024-02-05 11:40:00,86.02,86.14,85.91,86.07,79939.0,85.5361,85.6554,85.4267,85.5858,79939.0
2024-02-05 11:50:00,86.07,86.35,86.05,86.28,70548.0,85.5858,85.8643,85.5659,85.7946,70548.0
2024-02-05 12:00:00,86.28,86.35,86.16,86.3,100097.0,85.7946,85.8643,85.6753,85.8145,100097.0
2024-02-05 12:10:00,86.31,86.52,86.28,86.52,95918.0,85.8245,86.0333,85.7946,86.0333,95918.0
2024-02-05 12:20:00,86.51,86.57,86.41,86.49,79448.0,86.0234,86.083,85.9239,86.0035,79448.0
2024-02-05 12:30:00,86.51,86.89,86.49,86.89,101829.0,86.0234,86.4012,86.0035,86.4012,101829.0
2024-02-05 12:40:00,86.89,86.89,86.73,86.8,81807.0,86.4012,86.4012,86.2421,86.3117,81807.0
2024-02-05 12:50:00,86.79,86.8,86.62,86.68,88906.0,86.3018,86.3117,86.1327,86.1924,88906.0
2024-02-05 13:00:00,86.68,86.79,86.55,86.75,59483.0,86.1924,86.3018,86.0631,86.262,59483.0
2024-02-05 13:10:00,86.75,86.85,86.73,86.81,46335.0,86.262,86.3614,86.2421,86.3217,46335.0
2024-02-05 13:20:00,86.81,86.81,86.62,86.62,64084.0,86.3217,86.3217,86.1327,86.1327,64084.0
2024-02-05 13:30:00,86.63,86.76,86.61,86.75,90192.0,86.1427,86.2719,86.1228,86.262,90192.0
2024-02-05 13:40:00,86.78,86.79,86.66,86.72,56889.0,86.2918,86.3018,86.1725,86.2322,56889.0
2024-02-05 13:50:00,86.71,86.73,86.56,86.64,52042.0,86.2222,86.2421,86.0731,86.1526,52042.0
2024-02-05 14:00:00,86.65,86.72,86.56,86.7,71247.0,86.1626,86.2322,86.0731,86.2123,71247.0
2024-02-05 14:10:00,86.7,86.75,86.58,86.62,81336.0,86.2123,86.262,86.093,86.1327,81336.0
2024-02-05 14:20:00,86.62,86.76,86.62,86.72,80700.0,86.1327,86.2719,86.1327,86.2322,80700.0
2024-02-05 14:30:00,86.73,87.02,86.72,87.02,150794.0,86.2421,86.5305,86.2322,86.5305,150794.0
2024-02-05 14:40:00,87.03,87.22,87.02,87.2,183076.0,86.5404,86.7294,86.5305,86.7095,183076.0
2024-02-05 14:50:00,87.2,87.22,87.03,87.13,122673.0,86.7095,86.7294,86.5404,86.6399,122673.0
2024-02-05 15:00:00,87.12,87.15,86.92,86.94,103153.0,86.6299,86.6598,86.431,86.4509,103153.0
2024-02-05 15:10:00,86.94,87.0,86.8,86.88,102177.0,86.4509,86.5106,86.3117,86.3913,102177.0
2024-02-05 15:20:00,86.87,86.9,86.78,86.86,104755.0,86.3813,86.4112,86.2918,86.3714,104755.0
2024-02-05 15:30:00,86.86,86.91,86.76,86.8,126026.0,86.3714,86.4211,86.2719,86.3117,126026.0
2024-02-05 15:40:00,86.79,86.85,86.73,86.78,175952.0,86.3018,86.3614,86.2421,86.2918,175952.0
2024-02-05 15:50:00,86.78,87.01,86.78,86.96,636682.0,86.2918,86.5205,86.2918,86.4708,636682.0
2024-02-06 09:30:00,86.83,87.19,86.43,86.59,305032.0,86.3416,86.6995,85.9438,86.1029,305032.0
2024-02-06 09:40:00,86.59,86.64,85.71,85.78,259157.0,86.1029,86.1526,85.2279,85.2975,259157.0
2024-02-06 09:50:00,85.79,85.9,85.54,85.76,251067.0,85.3074,85.4168,85.0588,85.2776,251067.0
2024-02-06 10:00:00,85.76,85.76,85.57,85.67,217870.0,85.2776,85.2776,85.0886,85.1881,217870.0
2024-02-06 10:10:00,85.67,85.94,85.58,85.86,160671.0,85.1881,85.4566,85.0986,85.377,160671.0
2024-02-06 10:20:00,85.85,85.91,85.39,85.49,212881.0,85.3671,85.4267,84.9097,85.0091,212881.0
2024-02-06 10:30:00,85.46,85.72,85.4,85.46,221156.0,84.9793,85.2378,84.9196,84.9793,221156.0
2024-02-06 10:40:00,85.45,85.51,85.3,85.39,155046.0,84.9693,85.029,84.8202,84.9097,155046.0
2024-02-06 10:50:00,85.38,85.48,85.27,85.37,151775.0,84.8997,84.9991,84.7903,84.8898,151775.0
2024-02-06 11:00:00,85.37,85.44,85.32,85.34,80905.0,84.8898,84.9594,84.84,84.8599,80905.0
2024-02-06 11:10:00,85.34,85.37,85.14,85.37,145333.0,84.8599,84.8898,84.6611,84.8898,145333.0
2024-02-06 11:20:00,85.37,85.39,85.19,85.33,138109.0,84.8898,84.9097,84.7108,84.85,138109.0
2024-02-06 11:30:00,85.33,85.48,85.21,85.23,129661.0,84.85,84.9991,84.7307,84.7506,129661.0
2024-02-06 11:40:00,85.24,85.24,84.78,84.78,198967.0,84.7605,84.7605,84.3031,84.3031,198967.0
2024-02-06 11:50:00,84.78,84.88,84.67,84.67,153178.0,84.3031,84.4025,84.1937,84.1937,153178.0
2024-02-06 12:00:00,84.68,84.74,84.52,84.65,192270.0,84.2036,84.2633,84.0445,84.1738,192270.0
2024-02-06 12:10:00,84.65,84.69,84.41,84.44,187631.0,84.1738,84.2136,83.9352,83.965,187631.0
2024-02-06 12:20:00,84.45,84.73,84.36,84.7,123879.0,83.9749,84.2534,83.8854,84.2235,123879.0
2024-02-06 12:30:00,84.71,84.74,84.53,84.73,156593.0,84.2335,84.2633,84.0545,84.2534,156593.0
2024-02-06 12:40:00,84.74,84.74,84.46,84.46,117413.0,84.2633,84.2633,83.9849,83.9849,117413.0
2024-02-06 12:50:00,84.46,84.52,84.32,84.35,175662.0,83.9849,84.0445,83.8457,83.8755,175662.0
2024-02-06 13:00:00,84.36,84.5,84.27,84.29,114699.0,83.8854,84.0247,83.796,83.8158,114699.0
2024-02-06 13:10:00,84.29,84.36,84.18,84.19,275653.0,83.8158,83.8854,83.7065,83.7164,275653.0
2024-02-06 13:20:00,84.18,84.28,84.12,84.23,210591.0,83.7065,83.8059,83.6468,83.7562,210591.0
2024-02-06 13:30:00,84.25,84.3,84.18,84.25,139910.0,83.7761,83.8258,83.7065,83.7761,139910.0
2024-02-06 13:40:00,84.26,84.38,84.15,84.25,109716.0,83.786,83.9053,83.6766,83.7761,109716.0
2024-02-06 13:50:00,84.25,84.32,84.15,84.28,186099.0,83.7761,83.8457,83.6766,83.8059,186099.0
2024-02-06 14:00:00,84.29,84.31,83.91,83.93,264749.0,83.8158,83.8357,83.438,83.4579,264749.0
2024-02-06 14:10:00,83.93,83.93,83.72,83.8,245767.0,83.4579,83.4579,83.2491,83.3286,245767.0
2024-02-06 14:20:00,83.79,83.98,83.78,83.94,254931.0,83.3187,83.5076,83.3087,83.4678,254931.0
2024-02-06 14:30:00,83.95,83.99,83.87,83.91,227048.0,83.4778,83.5175,83.3982,83.438,227048.0
2024-02-06 14:40:00,83.9,84.17,83.87,84.15,215397.0,83.428,83.6965,83.3982,83.6766,215397.0
2024-02-06 14:50:00,84.16,84.21,84.01,84.12,142674.0,83.6866,83.7363,83.5374,83.6468,142674.0
2024-02-06 15:00:00,84.13,84.17,84.07,84.09,125080.0,83.6567,83.6965,83.5971,83.617,125080.0
2024-02-06 15:10:00,84.09,84.18,84.05,84.17,125913.0,83.617,83.7065,83.5772,83.6965,125913.0
2024-02-06 15:20:00,84.17,84.34,84.14,84.32,195351.0,83.6965,83.8656,83.6667,83.8457,195351.0
2024-02-06 15:30:00,84.31,84.33,83.75,83.76,271761.0,83.8357,83.8556,83.2789,83.2888,271761.0
2024-02-06 15:40:00,83.76,84.11,83.75,84.11,299313.0,83.2888,83.6369,83.2789,83.6369,299313.0
2024-02-06 15:50:00,84.11,84.62,84.06,84.58,1116709.0,83.6369,84.144,83.5871,84.1042,1116709.0
2024-02-07 09:30:00,84.14,84.27,82.47,82.73,932273.0,83.6667,83.796,82.0061,82.2646,932273.0
2024-02-07 09:40:00,82.73,84.16,82.59,84.11,717658.0,82.2646,83.6866,82.1254,83.6369,717658.0
2024-02-07 09:50:00,84.14,84.61,83.94,84.04,295985.0,83.6667,84.134,83.4678,83.5672,295985.0
2024-02-07 10:00:00,84.04,84.47,84.03,84.28,380825.0,83.5672,83.9948,83.5573,83.8059,380825.0
2024-02-07 10:10:00,84.29,84.66,84.26,84.35,214306.0,83.8158,84.1838,83.786,83.8755,214306.0
2024-02-07 10:20:00,84.36,84.78,84.35,84.72,205140.0,83.8854,84.3031,83.8755,84.2434,205140.0
2024-02-07 10:30:00,84.73,84.79,84.47,84.65,202776.0,84.2534,84.313,83.9948,84.1738,202776.0
2024-02-07 10:40:00,84.65,84.88,84.55,84.79,113484.0,84.1738,84.4025,84.0744,84.313,113484.0
2024-02-07 10:50:00,84.8,84.94,84.38,84.38,160636.0,84.323,84.4622,83.9053,83.9053,160636.0
2024-02-07 11:00:00,84.4,84.58,84.29,84.54,146773.0,83.9252,84.1042,83.8158,84.0644,146773.0
2024-02-07 11:10:00,84.56,84.61,84.35,84.43,119112.0,84.0843,84.134,83.8755,83.9551,119112.0
2024-02-07 11:20:00,84.42,84.46,84.21,84.33,214315.0,83.9451,83.9849,83.7363,83.8556,214315.0
2024-02-07 11:30:00,84.34,84.34,83.97,84.05,121794.0,83.8656,83.8656,83.4976,83.5772,121794.0
2024-02-07 11:40:00,84.06,84.19,84.04,84.09,93012.0,83.5871,83.7164,83.5672,83.617,93012.0
2024-02-07 11:50:00,84.09,84.3,84.09,84.19,160289.0,83.617,83.8258,83.617,83.7164,160289.0
2024-02-07 12:00:00,84.23,84.45,84.22,84.44,215224.0,83.7562,83.9749,83.7462,83.965,215224.0
2024-02-07 12:10:00,84.45,84.47,84.17,84.28,73783.0,83.9749,83.9948,83.6965,83.8059,73783.0
2024-02-07 12:20:00,84.29,84.3,84.12,84.14,65831.0,83.8158,83.8258,83.6468,83.6667,65831.0
2024-02-07 12:30:00,84.14,84.15,84.02,84.08,99570.0,83.6667,83.6766,83.5474,83.607,99570.0
2024-02-07 12:40:00,84.08,84.21,83.98,84.02,101465.0,83.607,83.7363,83.5076,83.5474,101465.0
2024-02-07 12:50:00,84.05,84.13,83.95,84.13,96038.0,83.5772,83.6567,83.4778,83.6567,96038.0
2024-02-07 13:00:00,84.14,84.2,83.86,84.0,99637.0,83.6667,83.7263,83.3883,83.5275,99637.0
2024-02-07 13:10:00,84.01,84.07,83.92,84.05,74293.0,83.5374,83.5971,83.4479,83.5772,74293.0
2024-02-07 13:20:00,84.06,84.19,84.02,84.16,111671.0,83.5871,83.7164,83.5474,83.6866,111671.0
2024-02-07 13:30:00,84.17,84.23,84.03,84.09,197331.0,83.6965,83.7562,83.5573,83.617,197331.0
2024-02-07 13:40:00,84.11,84.11,84.03,84.08,151172.0,83.6369,83.6369,83.5573,83.607,151172.0
2024-02-07 13:50:00,84.09,84.33,84.05,84.31,321867.0,83.617,83.8556,83.5772,83.8357,321867.0
2024-02-07 14:00:00,84.32,84.4,84.23,84.38,180892.0,83.8457,83.9252,83.7562,83.9053,180892.0
2024-02-07 14:10:00,84.38,84.49,84.31,84.31,138021.0,83.9053,84.0147,83.8357,83.8357,138021.0
2024-02-07 14:20:00,84.32,84.43,84.31,84.4,117056.0,83.8457,83.9551,83.8357,83.9252,117056.0
2024-02-07 14:30:00,84.4,84.45,84.33,84.44,154571.0,83.9252,83.9749,83.8556,83.965,154571.0
2024-02-07 14:40:00,84.44,84.7,84.4,84.64,190629.0,83.965,84.2235,83.9252,84.1639,190629.0
2024-02-07 14:50:00,84.65,84.83,84.63,84.72,214621.0,84.1738,84.3528,84.1539,84.2434,214621.0
2024-02-07 15:00:00,84.71,84.94,84.65,84.83,268038.0,84.2335,84.4622,84.1738,84.3528,268038.0
2024-02-07 15:10:00,84.84,84.98,84.77,84.78,221912.0,84.3627,84.502,84.2931,84.3031,221912.0
2024-02-07 15:20:00,84.78,84.82,84.68,84.74,183340.0,84.3031,84.3429,84.2036,84.2633,183340.0
2024-02-07 15:30:00,84.77,85.09,84.72,85.04,395535.0,84.2931,84.6113,84.2434,84.5616,395535.0
2024-02-07 15:40:00,85.07,85.28,85.02,85.16,372353.0,84.5915,84.8003,84.5417,84.6809,372353.0
2024-02-07 15:50:00,85.15,85.24,85.03,85.18,710843.0,84.671,84.7605,84.5517,84.7008,710843.0
2024-02-08 09:30:00,85.46,85.58,84.79,85.42,380531.0,84.9793,85.0986,84.313,84.9395,380531.0
2024-02-08 09:40:00,85.43,85.54,84.89,85.01,203382.0,84.9494,85.0588,84.4125,84.5318,203382.0
2024-02-08 09:50:00,85.02,85.05,84.53,84.74,440859.0,84.5417,84.5716,84.0545,84.2633,440859.0
2024-02-08 10:00:00,84.73,85.36,84.65,85.2,363391.0,84.2534,84.8798,84.1738,84.7207,363391.0
2024-02-08 10:10:00,85.2,85.62,85.06,85.37,266016.0,84.7207,85.1384,84.5815,84.8898,266016.0
2024-02-08 10:20:00,85.36,85.4,85.22,85.31,163246.0,84.8798,84.9196,84.7406,84.8301,163246.0
2024-02-08 10:30:00,85.33,85.44,85.11,85.13,293023.0,84.85,84.9594,84.6312,84.6511,293023.0
2024-02-08 10:40:00,85.13,85.41,85.04,85.31,160510.0,84.6511,84.9295,84.5616,84.8301,160510.0
2024-02-08 10:50:00,85.31,85.37,85.12,85.25,245179.0,84.8301,84.8898,84.6412,84.7704,245179.0
2024-02-08 11:00:00,85.26,85.41,85.13,85.15,522623.0,84.7804,84.9295,84.6511,84.671,522623.0
2024-02-08 11:10:00,85.15,85.3,85.08,85.15,185675.0,84.671,84.8202,84.6014,84.671,185675.0
2024-02-08 11:20:00,85.15,85.27,85.07,85.12,142869.0,84.671,84.7903,84.5915,84.6412,142869.0
2024-02-08 11:30:00,85.12,85.25,84.94,85.23,134454.0,84.6412,84.7704,84.4622,84.7506,134454.0
2024-02-08 11:40:00,85.23,85.26,85.06,85.18,93028.0,84.7506,84.7804,84.5815,84.7008,93028.0
2024-02-08 11:50:00,85.19,85.37,85.17,85.33,120275.0,84.7108,84.8898,84.6909,84.85,120275.0
2024-02-08 12:00:00,85.32,85.42,85.22,85.28,106979.0,84.84,84.9395,84.7406,84.8003,106979.0
2024-02-08 12:10:00,85.28,85.7,85.28,85.62,156524.0,84.8003,85.2179,84.8003,85.1384,156524.0
2024-02-08 12:20:00,85.61,86.04,85.52,86.02,231917.0,85.1284,85.556,85.0389,85.5361,231917.0
2024-02-08 12:30:00,86.02,86.02,85.82,85.87,169144.0,85.5361,85.5361,85.3372,85.387,169144.0
2024-02-08 12:40:00,85.86,85.87,85.66,85.69,128692.0,85.377,85.387,85.1781,85.208,128692.0
2024-02-08 12:50:00,85.66,85.76,85.54,85.59,123168.0,85.1781,85.2776,85.0588,85.1085,123168.0
2024-02-08 13:00:00,85.59,85.86,85.58,85.66,113687.0,85.1085,85.377,85.0986,85.1781,113687.0
2024-02-08 13:10:00,85.66,85.66,85.51,85.56,70913.0,85.1781,85.1781,85.029,85.0787,70913.0
2024-02-08 13:20:00,85.56,85.64,85.53,85.59,80358.0,85.0787,85.1582,85.0489,85.1085,80358.0
2024-02-08 13:30:00,85.6,85.76,85.58,85.75,80164.0,85.1185,85.2776,85.0986,85.2676,80164.0
2024-02-08 13:40:00,85.75,85.78,85.63,85.7,75844.0,85.2676,85.2975,85.1483,85.2179,75844.0
2024-02-08 13:50:00,85.7,85.7,85.5,85.62,104336.0,85.2179,85.2179,85.019,85.1384,104336.0
2024-02-08 14:00:00,85.62,85.67,85.48,85.5,79294.0,85.1384,85.1881,84.9991,85.019,79294.0
2024-02-08 14:10:00,85.51,85.61,85.5,85.61,66000.0,85.029,85.1284,85.019,85.1284,66000.0
2024-02-08 14:20:00,85.61,85.63,85.46,85.46,100121.0,85.1284,85.1483,84.9793,84.9793,100121.0
2024-02-08 14:30:00,85.45,85.46,85.29,85.39,136224.0,84.9693,84.9793,84.8102,84.9097,136224.0
2024-02-08 14:40:00,85.4,85.57,85.37,85.45,210093.0,84.9196,85.0886,84.8898,84.9693,210093.0
2024-02-08 14:50:00,85.44,85.49,85.21,85.32,212267.0,84.9594,85.0091,84.7307,84.84,212267.0
2024-02-08 15:00:00,85.31,85.33,85.09,85.12,145338.0,84.8301,84.85,84.6113,84.6412,145338.0
2024-02-08 15:10:00,85.12,85.2,85.07,85.09,130377.0,84.6412,84.7207,84.5915,84.6113,130377.0
2024-02-08 15:20:00,85.09,85.23,85.08,85.16,128991.0,84.6113,84.7506,84.6014,84.6809,128991.0
2024-02-08 15:30:00,85.17,85.22,85.04,85.05,154897.0,84.6909,84.7406,84.5616,84.5716,154897.0
2024-02-08 15:40:00,85.05,85.07,84.89,84.9,138082.0,84.5716,84.5915,84.4125,84.4224,138082.0
2024-02-08 15:50:00,84.91,85.04,84.86,84.88,1028278.0,84.4324,84.5616,84.3826,84.4025,1028278.0
2024-02-09 09:30:00,85.05,85.06,84.05,84.31,463442.0,84.5716,84.5815,83.5772,83.8357,463442.0
2024-02-09 09:40:00,84.31,84.34,83.96,84.2,498696.0,83.8357,83.8656,83.4877,83.7263,498696.0
2024-02-09 09:50:00,84.22,84.53,84.11,84.53,257815.0,83.7462,84.0545,83.6369,84.0545,257815.0
2024-02-09 10:00:00,84.52,84.76,84.49,84.62,167465.0,84.0445,84.2832,84.0147,84.144,167465.0
2024-02-09 10:10:00,84.62,85.05,84.52,84.99,314061.0,84.144,84.5716,84.0445,84.5119,314061.0
2024-02-09 10:20:00,84.99,85.13,84.85,85.13,213967.0,84.5119,84.6511,84.3727,84.6511,213967.0
2024-02-09 10:30:00,85.13,85.16,84.99,85.09,238415.0,84.6511,84.6809,84.5119,84.6113,238415.0
2024-02-09 10:40:00,85.09,85.22,84.99,85.18,197897.0,84.6113,84.7406,84.5119,84.7008,197897.0
2024-02-09 10:50:00,85.17,85.37,85.14,85.28,146313.0,84.6909,84.8898,84.6611,84.8003,146313.0
2024-02-09 11:00:00,85.28,85.44,85.19,85.19,296644.0,84.8003,84.9594,84.7108,84.7108,296644.0
2024-02-09 11:10:00,85.2,85.28,84.95,85.01,133158.0,84.7207,84.8003,84.4721,84.5318,133158.0
2024-02-09 11:20:00,85.02,85.14,84.95,85.01,110422.0,84.5417,84.6611,84.4721,84.5318,110422.0
2024-02-09 11:30:00,85.02,85.05,84.83,84.92,160579.0,84.5417,84.5716,84.3528,84.4423,160579.0
2024-02-09 11:40:00,84.92,84.99,84.82,84.87,159182.0,84.4423,84.5119,84.3429,84.3926,159182.0
2024-02-09 11:50:00,84.86,84.93,84.76,84.85,244282.0,84.3826,84.4522,84.2832,84.3727,244282.0
2024-02-09 12:00:00,84.83,85.03,84.76,85.0,113372.0,84.3528,84.5517,84.2832,84.5218,113372.0
2024-02-09 12:10:00,85.01,85.04,84.93,84.94,124253.0,84.5318,84.5616,84.4522,84.4622,124253.0
2024-02-09 12:20:00,84.94,85.01,84.92,85.01,167376.0,84.4622,84.5318,84.4423,84.5318,167376.0
2024-02-09 12:30:00,85.03,85.09,84.97,85.02,96994.0,84.5517,84.6113,84.492,84.5417,96994.0
2024-02-09 12:40:00,85.02,85.26,85.01,85.26,113938.0,84.5417,84.7804,84.5318,84.7804,113938.0
2024-02-09 12:50:00,85.27,85.51,85.26,85.38,144716.0,84.7903,85.029,84.7804,84.8997,144716.0
2024-02-09 13:00:00,85.38,85.38,85.27,85.3,108644.0,84.8997,84.8997,84.7903,84.8202,108644.0
2024-02-09 13:10:00,85.3,85.36,85.26,85.3,106742.0,84.8202,84.8798,84.7804,84.8202,106742.0
2024-02-09 13:20:00,85.3,85.42,85.29,85.41,66075.0,84.8202,84.9395,84.8102,84.9295,66075.0
2024-02-09 13:30:00,85.42,85.61,85.39,85.53,203825.0,84.9395,85.1284,84.9097,85.0489,203825.0
2024-02-09 13:40:00,85.53,85.53,85.43,85.46,69042.0,85.0489,85.0489,84.9494,84.9793,69042.0
2024-02-09 13:50:00,85.48,85.54,85.46,85.49,62718.0,84.9991,85.0588,84.9793,85.0091,62718.0
2024-02-09 14:00:00,85.48,85.48,85.27,85.3,76047.0,84.9991,84.9991,84.7903,84.8202,76047.0
2024-02-09 14:10:00,85.3,85.3,85.16,85.17,121483.0,84.8202,84.8202,84.6809,84.6909,121483.0
2024-02-09 14:20:00,85.16,85.36,85.15,85.34,85595.0,84.6809,84.8798,84.671,84.8599,85595.0
2024-02-09 14:30:00,85.34,85.47,85.33,85.37,72473.0,84.8599,84.9892,84.85,84.8898,72473.0
2024-02-09 14:40:00,85.38,85.54,85.37,85.38,443769.0,84.8997,85.0588,84.8898,84.8997,443769.0
2024-02-09 14:50:00,85.38,85.51,85.31,85.45,247405.0,84.8997,85.029,84.8301,84.9693,247405.0
2024-02-09 15:00:00,85.45,85.46,85.23,85.3,159121.0,84.9693,84.9793,84.7506,84.8202,159121.0
2024-02-09 15:10:00,85.29,85.49,85.25,85.42,193833.0,84.8102,85.0091,84.7704,84.9395,193833.0
2024-02-09 15:20:00,85.43,85.5,85.37,85.43,162177.0,84.9494,85.019,84.8898,84.9494,162177.0
2024-02-09 15:30:00,85.42,85.47,85.35,85.42,182229.0,84.9395,84.9892,84.8699,84.9395,182229.0
2024-02-09 15:40:00,85.43,85.52,85.4,85.51,264520.0,84.9494,85.0389,84.9196,85.029,264520.0
2024-02-09 15:50:00,85.5,85.62,85.46,85.49,1149528.0,85.019,85.1384,84.9793,85.0091,1149528.0
2024-02-12 09:30:00,85.53,86.79,85.39,86.49,524192.0,85.0489,86.3018,84.9097,86.0035,524192.0
2024-02-12 09:40:00,86.44,86.89,86.01,86.06,337970.0,85.9537,86.4012,85.5262,85.5759,337970.0
2024-02-12 09:50:00,86.06,86.44,85.97,86.14,318928.0,85.5759,85.9537,85.4864,85.6554,318928.0
2024-02-12 10:00:00,86.16,86.17,85.66,85.83,235721.0,85.6753,85.6853,85.1781,85.3472,235721.0
2024-02-12 10:10:00,85.83,85.99,85.68,85.73,165233.0,85.3472,85.5063,85.198,85.2477,165233.0
2024-02-12 10:20:00,85.73,85.93,85.66,85.84,126227.0,85.2477,85.4466,85.1781,85.3571,126227.0
2024-02-12 10:30:00,85.84,86.22,85.78,86.16,488999.0,85.3571,85.735,85.2975,85.6753,488999.0
2024-02-12 10:40:00,86.17,86.26,86.06,86.17,250406.0,85.6853,85.7748,85.5759,85.6853,250406.0
2024-02-12 10:50:00,86.17,86.43,86.15,86.42,207016.0,85.6853,85.9438,85.6654,85.9339,207016.0
2024-02-12 11:00:00,86.42,86.59,86.31,86.52,117455.0,85.9339,86.1029,85.8245,86.0333,117455.0
2024-02-12 11:10:00,86.52,86.54,86.36,86.54,132017.0,86.0333,86.0532,85.8742,86.0532,132017.0
2024-02-12 11:20:00,86.53,86.63,86.46,86.57,100745.0,86.0432,86.1427,85.9736,86.083,100745.0
2024-02-12 11:30:00,86.57,86.8,86.51,86.8,163729.0,86.083,86.3117,86.0234,86.3117,163729.0
2024-02-12 11:40:00,86.8,86.91,86.6,86.62,234657.0,86.3117,86.4211,86.1128,86.1327,234657.0
2024-02-12 11:50:00,86.62,86.81,86.61,86.74,119752.0,86.1327,86.3217,86.1228,86.2521,119752.0
2024-02-12 12:00:00,86.73,86.73,86.52,86.65,143122.0,86.2421,86.2421,86.0333,86.1626,143122.0
2024-02-12 12:10:00,86.64,86.79,86.51,86.51,97837.0,86.1526,86.3018,86.0234,86.0234,97837.0
2024-02-12 12:20:00,86.51,86.6,86.33,86.38,171014.0,86.0234,86.1128,85.8444,85.8941,171014.0
2024-02-12 12:30:00,86.38,86.53,86.33,86.49,74009.0,85.8941,86.0432,85.8444,86.0035,74009.0
2024-02-12 12:40:00,86.5,86.68,86.42,86.68,76878.0,86.0134,86.1924,85.9339,86.1924,76878.0
2024-02-12 12:50:00,86.67,86.82,86.62,86.78,83851.0,86.1825,86.3316,86.1327,86.2918,83851.0
2024-02-12 13:00:00,86.77,86.86,86.65,86.69,100797.0,86.2819,86.3714,86.1626,86.2023,100797.0
2024-02-12 13:10:00,86.7,86.8,86.67,86.67,70108.0,86.2123,86.3117,86.1825,86.1825,70108.0
2024-02-12 13:20:00,86.68,86.69,86.5,86.52,110198.0,86.1924,86.2023,86.0134,86.0333,110198.0
2024-02-12 13:30:00,86.51,86.51,86.09,86.2,111136.0,86.0234,86.0234,85.6057,85.7151,111136.0
2024-02-12 13:40:00,86.19,86.33,86.06,86.29,100216.0,85.7052,85.8444,85.5759,85.8046,100216.0
2024-02-12 13:50:00,86.29,86.48,86.28,86.46,95540.0,85.8046,85.9935,85.7946,85.9736,95540.0
2024-02-12 14:00:00,86.45,86.47,86.15,86.28,89830.0,85.9637,85.9836,85.6654,85.7946,89830.0
2024-02-12 14:10:00,86.29,86.29,85.76,85.79,121423.0,85.8046,85.8046,85.2776,85.3074,121423.0
2024-02-12 14:20:00,85.79,85.96,85.73,85.83,108073.0,85.3074,85.4764,85.2477,85.3472,108073.0
2024-02-12 14:30:00,85.83,85.89,85.75,85.87,74070.0,85.3472,85.4068,85.2676,85.387,74070.0
2024-02-12 14:40:00,85.87,85.97,85.81,85.9,92295.0,85.387,85.4864,85.3273,85.4168,92295.0
2024-02-12 14:50:00,85.9,85.92,85.76,85.87,105076.0,85.4168,85.4367,85.2776,85.387,105076.0
2024-02-12 15:00:00,85.86,86.09,85.84,86.09,59561.0,85.377,85.6057,85.3571,85.6057,59561.0
2024-02-12 15:10:00,86.08,86.12,85.89,85.98,64901.0,85.5958,85.6355,85.4068,85.4963,64901.0
2024-02-12 15:20:00,85.98,86.01,85.84,85.86,61542.0,85.4963,85.5262,85.3571,85.377,61542.0
2024-02-12 15:30:00,85.87,85.89,85.67,85.68,81366.0,85.387,85.4068,85.1881,85.198,81366.0
2024-02-12 15:40:00,85.67,85.71,85.55,85.56,112469.0,85.1881,85.2279,85.0688,85.0787,112469.0
2024-02-12 15:50:00,85.56,85.74,85.55,85.7,521939.0,85.0787,85.2577,85.0688,85.2179,521939.0
2024-02-13 09:30:00,82.47,82.72,81.7,82.09,1418080.0,82.0061,82.2547,81.2404,81.6282,1418080.0
2024-02-13 09:40:00,82.07,82.49,81.77,82.42,634682.0,81.6083,82.026,81.31,81.9564,634682.0
2024-02-13 09:50:00,82.43,82.81,82.25,82.53,463661.0,81.9663,82.3442,81.7873,82.0657,463661.0
2024-02-13 10:00:00,82.53,82.53,82.01,82.16,427020.0,82.0657,82.0657,81.5487,81.6978,427020.0
2024-02-13 10:10:00,82.13,82.36,81.68,81.97,432500.0,81.668,81.8967,81.2205,81.5089,432500.0
2024-02-13 10:20:00,81.97,82.55,81.95,82.41,376114.0,81.5089,82.0856,81.489,81.9464,376114.0
2024-02-13 10:30:00,82.42,82.65,82.21,82.54,260088.0,81.9564,82.1851,81.7475,82.0757,260088.0
2024-02-13 10:40:00,82.53,83.55,82.48,82.75,394445.0,82.0657,83.08,82.016,82.2845,394445.0
2024-02-13 10:50:00,82.74,82.8,82.36,82.43,306108.0,82.2746,82.3342,81.8967,81.9663,306108.0
2024-02-13 11:00:00,82.44,82.88,82.41,82.84,250512.0,81.9763,82.4138,81.9464,82.374,250512.0
2024-02-13 11:10:00,82.83,82.94,82.74,82.83,213583.0,82.3641,82.4734,82.2746,82.3641,213583.0
2024-02-13 11:20:00,82.83,82.9,82.64,82.73,213001.0,82.3641,82.4337,82.1751,82.2646,213001.0
2024-02-13 11:30:00,82.72,82.79,82.43,82.71,248954.0,82.2547,82.3243,81.9663,82.2447,248954.0
2024-02-13 11:40:00,82.71,82.71,82.47,82.6,198185.0,82.2447,82.2447,82.0061,82.1354,198185.0
2024-02-13 11:50:00,82.61,82.65,82.3,82.38,179271.0,82.1453,82.1851,81.837,81.9166,179271.0
2024-02-13 12:00:00,82.38,82.44,82.07,82.11,180687.0,81.9166,81.9763,81.6083,81.6481,180687.0
2024-02-13 12:10:00,82.12,82.24,81.93,82.2,158312.0,81.6581,81.7774,81.4691,81.7376,158312.0
2024-02-13 12:20:00,82.21,82.32,81.97,81.98,191790.0,81.7475,81.8569,81.5089,81.5188,191790.0
2024-02-13 12:30:00,81.98,82.18,81.96,82.06,185369.0,81.5188,81.7177,81.499,81.5984,185369.0
2024-02-13 12:40:00,82.06,82.2,82.02,82.02,160967.0,81.5984,81.7376,81.5586,81.5586,160967.0
2024-02-13 12:50:00,82.02,82.07,81.72,81.75,242514.0,81.5586,81.6083,81.2603,81.2901,242514.0
2024-02-13 13:00:00,81.73,81.89,81.72,81.87,148455.0,81.2702,81.4293,81.2603,81.4095,148455.0
2024-02-13 13:10:00,81.86,81.93,81.71,81.73,178214.0,81.3995,81.4691,81.2504,81.2702,178214.0
2024-02-13 13:20:00,81.74,81.86,81.72,81.78,201348.0,81.2802,81.3995,81.2603,81.32,201348.0
2024-02-13 13:30:00,81.79,81.86,81.68,81.7,204409.0,81.3299,81.3995,81.2205,81.2404,204409.0
2024-02-13 13:40:00,81.7,81.78,81.6,81.62,191431.0,81.2404,81.32,81.141,81.1609,191431.0
2024-02-13 13:50:00,81.62,81.72,81.47,81.5,289825.0,81.1609,81.2603,81.0117,81.0415,289825.0
2024-02-13 14:00:00,81.5,81.56,81.42,81.52,310500.0,81.0415,81.1012,80.962,81.0614,310500.0
2024-02-13 14:10:00,81.51,81.55,81.2,81.27,375289.0,81.0515,81.0913,80.7432,80.8128,375289.0
2024-02-13 14:20:00,81.28,81.32,81.12,81.17,260290.0,80.8228,80.8626,80.6637,80.7134,260290.0
2024-02-13 14:30:00,81.17,81.5,81.16,81.48,532783.0,80.7134,81.0415,80.7035,81.0217,532783.0
2024-02-13 14:40:00,81.48,81.62,81.27,81.3,204589.0,81.0217,81.1609,80.8128,80.8427,204589.0
2024-02-13 14:50:00,81.31,81.34,81.04,81.09,219639.0,80.8526,80.8824,80.5841,80.6338,219639.0
2024-02-13 15:00:00,81.09,81.1,80.82,80.84,319299.0,80.6338,80.6438,80.3654,80.3853,319299.0
2024-02-13 15:10:00,80.84,80.94,80.8,80.84,373400.0,80.3853,80.4847,80.3455,80.3853,373400.0
2024-02-13 15:20:00,80.84,81.21,80.76,81.16,348985.0,80.3853,80.7532,80.3057,80.7035,348985.0
2024-02-13 15:30:00,81.16,81.3,81.13,81.14,327327.0,80.7035,80.8427,80.6736,80.6836,327327.0
2024-02-13 15:40:00,81.13,81.4,81.12,81.39,651385.0,80.6736,80.9421,80.6637,80.9322,651385.0
2024-02-13 15:50:00,81.39,81.57,81.25,81.57,1649391.0,80.9322,81.1111,80.7929,81.1111,1649391.0
2024-02-14 09:30:00,82.24,82.45,81.87,81.89,409505.0,81.7774,81.9862,81.4095,81.4293,409505.0
2024-02-14 09:40:00,81.91,82.47,81.86,82.29,272286.0,81.4492,82.0061,81.3995,81.8271,272286.0
2024-02-14 09:50:00,82.31,82.63,82.21,82.61,236697.0,81.847,82.1652,81.7475,82.1453,236697.0
2024-02-14 10:00:00,82.61,83.18,82.61,82.94,315353.0,82.1453,82.7121,82.1453,82.4734,315353.0
2024-02-14 10:10:00,82.92,83.02,82.74,83.0,166454.0,82.4536,82.553,82.2746,82.5331,166454.0
2024-02-14 10:20:00,83.02,83.03,82.74,82.76,253349.0,82.553,82.5629,82.2746,82.2945,253349.0
2024-02-14 10:30:00,82.77,82.81,82.6,82.63,106607.0,82.3044,82.3442,82.1354,82.1652,106607.0
2024-02-14 10:40:00,82.62,82.72,82.56,82.68,152211.0,82.1552,82.2547,82.0956,82.2149,152211.0
2024-02-14 10:50:00,82.68,82.71,82.37,82.38,160121.0,82.2149,82.2447,81.9066,81.9166,160121.0
2024-02-14 11:00:00,82.37,82.42,82.14,82.22,133921.0,81.9066,81.9564,81.6779,81.7575,133921.0
2024-02-14 11:10:00,82.23,82.35,82.04,82.09,133252.0,81.7674,81.8868,81.5785,81.6282,133252.0
2024-02-14 11:20:00,82.05,82.29,82.02,82.24,132702.0,81.5884,81.8271,81.5586,81.7774,132702.0
2024-02-14 11:30:00,82.24,82.35,82.21,82.25,87741.0,81.7774,81.8868,81.7475,81.7873,87741.0
2024-02-14 11:40:00,82.24,82.28,82.04,82.09,108389.0,81.7774,81.8172,81.5785,81.6282,108389.0
2024-02-14 11:50:00,82.09,82.26,82.04,82.04,88256.0,81.6282,81.7973,81.5785,81.5785,88256.0
2024-02-14 12:00:00,82.05,82.07,81.82,82.03,117238.0,81.5884,81.6083,81.3597,81.5686,117238.0
2024-02-14 12:10:00,82.03,82.11,82.0,82.07,80208.0,81.5686,81.6481,81.5387,81.6083,80208.0
2024-02-14 12:20:00,82.06,82.21,82.03,82.21,90870.0,81.5984,81.7475,81.5686,81.7475,90870.0
2024-02-14 12:30:00,82.25,82.32,82.16,82.27,116860.0,81.7873,81.8569,81.6978,81.8072,116860.0
2024-02-14 12:40:00,82.26,82.39,82.24,82.35,90954.0,81.7973,81.9265,81.7774,81.8868,90954.0
2024-02-14 12:50:00,82.35,82.37,82.22,82.26,94207.0,81.8868,81.9066,81.7575,81.7973,94207.0
2024-02-14 13:00:00,82.27,82.35,82.19,82.2,81353.0,81.8072,81.8868,81.7277,81.7376,81353.0
2024-02-14 13:10:00,82.19,82.2,82.07,82.11,89504.0,81.7277,81.7376,81.6083,81.6481,89504.0
2024-02-14 13:20:00,82.12,82.21,82.09,82.15,55049.0,81.6581,81.7475,81.6282,81.6879,55049.0
2024-02-14 13:30:00,82.16,82.37,82.12,82.37,138767.0,81.6978,81.9066,81.6581,81.9066,138767.0
2024-02-14 13:40:00,82.39,82.45,82.21,82.25,106931.0,81.9265,81.9862,81.7475,81.7873,106931.0
2024-02-14 13:50:00,82.26,82.28,81.99,82.01,133133.0,81.7973,81.8172,81.5288,81.5487,133133.0
2024-02-14 14:00:00,82.01,82.01,81.72,81.8,135513.0,81.5487,81.5487,81.2603,81.3399,135513.0
2024-02-14 14:10:00,81.8,81.83,81.63,81.63,207917.0,81.3399,81.3697,81.1708,81.1708,207917.0
2024-02-14 14:20:00,81.64,81.71,81.64,81.65,272274.0,81.1808,81.2504,81.1808,81.1907,272274.0
2024-02-14 14:30:00,81.65,81.86,81.63,81.71,248388.0,81.1907,81.3995,81.1708,81.2504,248388.0
2024-02-14 14:40:00,81.7,81.76,81.65,81.73,162523.0,81.2404,81.3001,81.1907,81.2702,162523.0
2024-02-14 14:50:00,81.73,81.76,81.67,81.73,140508.0,81.2702,81.3001,81.2106,81.2702,140508.0
2024-02-14 15:00:00,81.74,81.84,81.67,81.75,222574.0,81.2802,81.3796,81.2106,81.2901,222574.0
2024-02-14 15:10:00,81.75,81.75,81.56,81.59,264880.0,81.2901,81.2901,81.1012,81.131,264880.0
2024-02-14 15:20:00,81.59,81.62,81.49,81.57,319795.0,81.131,81.1609,81.0316,81.1111,319795.0
2024-02-14 15:30:00,81.57,81.68,81.52,81.67,347229.0,81.1111,81.2205,81.0614,81.2106,347229.0
2024-02-14 15:40:00,81.67,81.72,81.54,81.56,346131.0,81.2106,81.2603,81.0813,81.1012,346131.0
2024-02-14 15:50:00,81.55,81.89,81.53,81.81,1019504.0,81.0913,81.4293,81.0714,81.3498,1019504.0
2024-02-15 09:30:00,82.24,82.69,81.9,82.59,659541.0,81.7774,82.2248,81.4393,82.1254,659541.0
2024-02-15 09:40:00,82.59,82.71,82.46,82.54,366133.0,82.1254,82.2447,81.9961,82.0757,366133.0
2024-02-15 09:50:00,82.54,82.55,82.12,82.2,214434.0,82.0757,82.0856,81.6581,81.7376,214434.0
2024-02-15 10:00:00,82.18,82.33,82.05,82.28,229984.0,81.7177,81.8669,81.5884,81.8172,229984.0
2024-02-15 10:10:00,82.28,82.5,82.24,82.29,281818.0,81.8172,82.0359,81.7774,81.8271,281818.0
2024-02-15 10:20:00,82.3,82.36,82.01,82.06,214359.0,81.837,81.8967,81.5487,81.5984,214359.0
2024-02-15 10:30:00,82.08,82.22,82.01,82.16,189972.0,81.6183,81.7575,81.5487,81.6978,189972.0
2024-02-15 10:40:00,82.15,82.19,81.98,82.08,241544.0,81.6879,81.7277,81.5188,81.6183,241544.0
2024-02-15 10:50:00,82.1,82.17,81.97,82.05,175338.0,81.6382,81.7078,81.5089,81.5884,175338.0
2024-02-15 11:00:00,82.05,82.07,81.63,81.68,140842.0,81.5884,81.6083,81.1708,81.2205,140842.0
2024-02-15 11:10:00,81.66,81.84,81.63,81.76,153374.0,81.2006,81.3796,81.1708,81.3001,153374.0
2024-02-15 11:20:00,81.75,82.01,81.74,81.95,142460.0,81.2901,81.5487,81.2802,81.489,142460.0
2024-02-15 11:30:00,81.95,82.17,81.93,82.16,119388.0,81.489,81.7078,81.4691,81.6978,119388.0
2024-02-15 11:40:00,82.16,82.3,82.09,82.25,124203.0,81.6978,81.837,81.6282,81.7873,124203.0
2024-02-15 11:50:00,82.24,82.3,82.16,82.29,72328.0,81.7774,81.837,81.6978,81.8271,72328.0
2024-02-15 12:00:00,82.31,82.36,82.13,82.24,129833.0,81.847,81.8967,81.668,81.7774,129833.0
2024-02-15 12:10:00,82.23,82.31,82.23,82.27,79895.0,81.7674,81.847,81.7674,81.8072,79895.0
2024-02-15 12:20:00,82.28,82.43,82.25,82.39,66004.0,81.8172,81.9663,81.7873,81.9265,66004.0
2024-02-15 12:30:00,82.41,82.45,82.35,82.44,80128.0,81.9464,81.9862,81.8868,81.9763,80128.0
2024-02-15 12:40:00,82.44,82.45,82.27,82.31,115093.0,81.9763,81.9862,81.8072,81.847,115093.0
2024-02-15 12:50:00,82.33,82.35,82.15,82.16,79902.0,81.8669,81.8868,81.6879,81.6978,79902.0
2024-02-15 13:00:00,82.15,82.25,82.11,82.19,93331.0,81.6879,81.7873,81.6481,81.7277,93331.0
2024-02-15 13:10:00,82.22,82.48,82.16,82.48,105555.0,81.7575,82.016,81.6978,82.016,105555.0
2024-02-15 13:20:00,82.48,82.6,82.46,82.6,110607.0,82.016,82.1354,81.9961,82.1354,110607.0
2024-02-15 13:30:00,82.6,82.67,82.5,82.58,114362.0,82.1354,82.205,82.0359,82.1155,114362.0
2024-02-15 13:40:00,82.59,82.6,82.52,82.56,81913.0,82.1254,82.1354,82.0558,82.0956,81913.0
2024-02-15 13:50:00,82.56,82.6,82.45,82.51,92901.0,82.0956,82.1354,81.9862,82.0459,92901.0
2024-02-15 14:00:00,82.52,82.57,82.43,82.5,105141.0,82.0558,82.1055,81.9663,82.0359,105141.0
2024-02-15 14:10:00,82.51,82.53,82.24,82.34,151922.0,82.0459,82.0657,81.7774,81.8768,151922.0
2024-02-15 14:20:00,82.33,82.4,82.25,82.33,136066.0,81.8669,81.9365,81.7873,81.8669,136066.0
2024-02-15 14:30:00,82.33,82.35,82.19,82.2,102118.0,81.8669,81.8868,81.7277,81.7376,102118.0
2024-02-15 14:40:00,82.2,82.27,82.12,82.13,119675.0,81.7376,81.8072,81.6581,81.668,119675.0
2024-02-15 14:50:00,82.13,82.13,81.9,81.92,171657.0,81.668,81.668,81.4393,81.4592,171657.0
2024-02-15 15:00:00,81.92,82.09,81.87,81.89,238508.0,81.4592,81.6282,81.4095,81.4293,238508.0
2024-02-15 15:10:00,81.89,82.12,81.86,81.88,135335.0,81.4293,81.6581,81.3995,81.4194,135335.0
2024-02-15 15:20:00,81.87,81.92,81.68,81.73,211914.0,81.4095,81.4592,81.2205,81.2702,211914.0
2024-02-15 15:30:00,81.73,81.8,81.6,81.64,213018.0,81.2702,81.3399,81.141,81.1808,213018.0
2024-02-15 15:40:00,81.65,81.66,81.51,81.54,248623.0,81.1907,81.2006,81.0515,81.0813,248623.0
2024-02-15 15:50:00,81.54,81.77,81.53,81.63,820413.0,81.0813,81.31,81.0714,81.1708,820413.0
2024-02-16 09:30:00,81.06,81.35,80.34,80.9,820531.0,80.604,80.8924,79.8881,80.4449,820531.0
2024-02-16 09:40:00,80.91,81.02,80.4,80.4,291509.0,80.4549,80.5642,79.9477,79.9477,291509.0
2024-02-16 09:50:00,80.4,80.46,79.62,79.82,582551.0,79.9477,80.0074,79.1721,79.371,582551.0
2024-02-16 10:00:00,79.82,79.84,79.51,79.57,637065.0,79.371,79.3909,79.0627,79.1224,637065.0
2024-02-16 10:10:00,79.62,80.03,79.54,80.02,475086.0,79.1721,79.5798,79.0926,79.5699,475086.0
2024-02-16 10:20:00,80.01,80.02,79.54,79.72,405622.0,79.5599,79.5699,79.0926,79.2716,405622.0
2024-02-16 10:30:00,79.71,80.0,79.62,79.93,371798.0,79.2616,79.55,79.1721,79.4804,371798.0
2024-02-16 10:40:00,79.91,80.05,79.71,79.72,293040.0,79.4605,79.5997,79.2616,79.2716,293040.0
2024-02-16 10:50:00,79.73,79.93,79.62,79.76,243553.0,79.2815,79.4804,79.1721,79.3113,243553.0
2024-02-16 11:00:00,79.77,80.02,79.73,80.02,220891.0,79.3213,79.5699,79.2815,79.5699,220891.0
2024-02-16 11:10:00,80.02,80.29,79.94,80.21,177673.0,79.5699,79.8383,79.4903,79.7588,177673.0
2024-02-16 11:20:00,80.23,80.39,80.21,80.29,148220.0,79.7787,79.9378,79.7588,79.8383,148220.0
2024-02-16 11:30:00,80.31,80.42,80.24,80.26,185510.0,79.8582,79.9676,79.7886,79.8085,185510.0
2024-02-16 11:40:00,80.25,80.33,79.95,79.98,248991.0,79.7986,79.8781,79.5003,79.5301,248991.0
2024-02-16 11:50:00,79.97,80.19,79.91,80.09,173888.0,79.5201,79.7389,79.4605,79.6395,173888.0
2024-02-16 12:00:00,80.07,80.1,79.98,80.02,138956.0,79.6196,79.6494,79.5301,79.5699,138956.0
2024-02-16 12:10:00,80.04,80.08,79.92,80.0,142101.0,79.5898,79.6295,79.4704,79.55,142101.0
2024-02-16 12:20:00,80.0,80.33,79.95,80.29,240563.0,79.55,79.8781,79.5003,79.8383,240563.0
2024-02-16 12:30:00,80.29,80.29,80.07,80.08,129551.0,79.8383,79.8383,79.6196,79.6295,129551.0
2024-02-16 12:40:00,80.08,80.16,80.05,80.15,95072.0,79.6295,79.7091,79.5997,79.6991,95072.0
2024-02-16 12:50:00,80.15,80.15,80.0,80.07,77657.0,79.6991,79.6991,79.55,79.6196,77657.0
2024-02-16 13:00:00,80.06,80.07,79.88,79.9,168885.0,79.6096,79.6196,79.4307,79.4505,168885.0
2024-02-16 13:10:00,79.88,79.9,79.78,79.79,131033.0,79.4307,79.4505,79.3312,79.3412,131033.0
2024-02-16 13:20:00,79.77,79.94,79.77,79.92,156380.0,79.3213,79.4903,79.3213,79.4704,156380.0
2024-02-16 13:30:00,79.92,79.98,79.89,79.97,129746.0,79.4704,79.5301,79.4406,79.5201,129746.0
2024-02-16 13:40:00,79.97,80.04,79.92,79.99,134110.0,79.5201,79.5898,79.4704,79.54,134110.0
2024-02-16 13:50:00,79.99,80.01,79.93,79.94,109918.0,79.54,79.5599,79.4804,79.4903,109918.0
2024-02-16 14:00:00,79.95,80.07,79.94,80.04,170486.0,79.5003,79.6196,79.4903,79.5898,170486.0
2024-02-16 14:10:00,80.04,80.08,80.02,80.04,128720.0,79.5898,79.6295,79.5699,79.5898,128720.0
2024-02-16 14:20:00,80.04,80.07,80.0,80.05,98686.0,79.5898,79.6196,79.55,79.5997,98686.0
2024-02-16 14:30:00,80.05,80.1,79.97,79.98,167859.0,79.5997,79.6494,79.5201,79.5301,167859.0
2024-02-16 14:40:00,79.97,80.03,79.58,79.64,203943.0,79.5201,79.5798,79.1323,79.192,203943.0
2024-02-16 14:50:00,79.65,79.67,79.49,79.61,246782.0,79.2019,79.2218,79.0428,79.1622,246782.0
2024-02-16 15:00:00,79.61,79.73,79.59,79.73,214781.0,79.1622,79.2815,79.1423,79.2815,214781.0
2024-02-16 15:10:00,79.72,79.77,79.61,79.77,216793.0,79.2716,79.3213,79.1622,79.3213,216793.0
2024-02-16 15:20:00,79.78,79.86,79.67,79.7,248110.0,79.3312,79.4108,79.2218,79.2517,248110.0
2024-02-16 15:30:00,79.7,79.73,79.38,79.4,334444.0,79.2517,79.2815,78.9335,78.9534,334444.0
2024-02-16 15:40:00,79.4,79.47,79.25,79.3,436210.0,78.9534,79.023,78.8042,78.8539,436210.0
2024-02-16 15:50:00,79.31,79.62,79.29,79.51,1039527.0,78.8639,79.1721,78.844,79.0627,1039527.0
2024-02-20 09:30:00,79.34,79.99,79.29,79.95,772083.0,78.8937,79.54,78.844,79.5003,772083.0
2024-02-20 09:40:00,79.95,80.31,79.64,80.17,742425.0,79.5003,79.8582,79.192,79.719,742425.0
2024-02-20 09:50:00,80.15,80.22,79.77,79.94,418642.0,79.6991,79.7687,79.3213,79.4903,418642.0
2024-02-20 10:00:00,79.92,80.01,79.71,79.85,293680.0,79.4704,79.5599,79.2616,79.4008,293680.0
2024-02-20 10:10:00,79.83,80.07,79.74,79.87,333579.0,79.3809,79.6196,79.2914,79.4207,333579.0
2024-02-20 10:20:00,79.87,79.97,79.3,79.3,324653.0,79.4207,79.5201,78.8539,78.8539,324653.0
2024-02-20 10:30:00,79.31,79.66,79.15,79.56,214973.0,78.8639,79.2119,78.7048,79.1125,214973.0
2024-02-20 10:40:00,79.55,79.7,79.46,79.6,225066.0,79.1025,79.2517,79.013,79.1522,225066.0
2024-02-20 10:50:00,79.6,79.74,79.54,79.59,172884.0,79.1522,79.2914,79.0926,79.1423,172884.0
2024-02-20 11:00:00,79.6,79.95,79.6,79.82,233335.0,79.1522,79.5003,79.1522,79.371,233335.0
2024-02-20 11:10:00,79.83,79.89,79.74,79.81,143823.0,79.3809,79.4406,79.2914,79.361,143823.0
2024-02-20 11:20:00,79.8,79.96,79.69,79.96,107578.0,79.3511,79.5102,79.2417,79.5102,107578.0
2024-02-20 11:30:00,79.96,79.96,79.35,79.47,196014.0,79.5102,79.5102,78.9036,79.023,196014.0
2024-02-20 11:40:00,79.47,79.67,79.46,79.55,115753.0,79.023,79.2218,79.013,79.1025,115753.0
2024-02-20 11:50:00,79.54,79.59,79.23,79.45,136064.0,79.0926,79.1423,78.7843,79.0031,136064.0
2024-02-20 12:00:00,79.45,79.53,79.41,79.49,86382.0,79.0031,79.0826,78.9633,79.0428,86382.0
2024-02-20 12:10:00,79.5,79.59,79.34,79.41,78604.0,79.0528,79.1423,78.8937,78.9633,78604.0
2024-02-20 12:20:00,79.41,79.66,79.37,79.56,165466.0,78.9633,79.2119,78.9235,79.1125,165466.0
2024-02-20 12:30:00,79.56,79.73,79.52,79.54,91239.0,79.1125,79.2815,79.0727,79.0926,91239.0
2024-02-20 12:40:00,79.55,79.83,79.49,79.77,84220.0,79.1025,79.3809,79.0428,79.3213,84220.0
2024-02-20 12:50:00,79.77,79.98,79.74,79.95,112230.0,79.3213,79.5301,79.2914,79.5003,112230.0
2024-02-20 13:00:00,79.95,79.97,79.85,79.94,112490.0,79.5003,79.5201,79.4008,79.4903,112490.0
2024-02-20 13:10:00,79.93,79.95,79.67,79.81,87625.0,79.4804,79.5003,79.2218,79.361,87625.0
2024-02-20 13:20:00,79.79,80.09,79.71,79.81,256127.0,79.3412,79.6395,79.2616,79.361,256127.0
2024-02-20 13:30:00,79.82,79.88,79.75,79.84,98883.0,79.371,79.4307,79.3014,79.3909,98883.0
2024-02-20 13:40:00,79.85,80.05,79.8,79.97,69478.0,79.4008,79.5997,79.3511,79.5201,69478.0
2024-02-20 13:50:00,79.98,80.11,79.95,80.04,107406.0,79.5301,79.6594,79.5003,79.5898,107406.0
2024-02-20 14:00:00,80.04,80.14,80.0,80.08,149732.0,79.5898,79.6892,79.55,79.6295,149732.0
2024-02-20 14:10:00,80.08,80.11,79.88,80.08,124558.0,79.6295,79.6594,79.4307,79.6295,124558.0
2024-02-20 14:20:00,80.08,80.21,79.93,80.2,137991.0,79.6295,79.7588,79.4804,79.7489,137991.0
2024-02-20 14:30:00,80.23,80.3,80.07,80.26,239929.0,79.7787,79.8483,79.6196,79.8085,239929.0
2024-02-20 14:40:00,80.27,80.61,80.26,80.61,176215.0,79.8185,80.1565,79.8085,80.1565,176215.0
2024-02-20 14:50:00,80.62,80.64,80.53,80.6,122287.0,80.1665,80.1864,80.077,80.1466,122287.0
2024-02-20 15:00:00,80.6,80.62,80.44,80.6,107569.0,80.1466,80.1665,79.9875,80.1466,107569.0
2024-02-20 15:10:00,80.61,80.7,80.55,80.6,109207.0,80.1565,80.246,80.0969,80.1466,109207.0
2024-02-20 15:20:00,80.59,80.7,80.55,80.65,97062.0,80.1367,80.246,80.0969,80.1963,97062.0
2024-02-20 15:30:00,80.66,80.68,80.28,80.4,198374.0,80.2063,80.2262,79.8284,79.9477,198374.0
2024-02-20 15:40:00,80.41,80.63,80.38,80.56,164320.0,79.9577,80.1764,79.9278,80.1068,164320.0
2024-02-20 15:50:00,80.56,80.77,80.55,80.71,678005.0,80.1068,80.3156,80.0969,80.256,678005.0
2024-02-21 09:30:00,80.66,81.23,80.32,80.44,377093.0,80.2063,80.7731,79.8682,79.9875,377093.0
2024-02-21 09:40:00,80.41,80.56,80.11,80.12,256879.0,79.9577,80.1068,79.6594,79.6693,256879.0
2024-02-21 09:50:00,80.12,80.33,79.94,80.26,192247.0,79.6693,79.8781,79.4903,79.8085,192247.0
2024-02-21 10:00:00,80.27,80.6,80.22,80.36,158062.0,79.8185,80.1466,79.7687,79.908,158062.0
2024-02-21 10:10:00,80.34,80.64,80.31,80.43,123264.0,79.8881,80.1864,79.8582,79.9776,123264.0
2024-02-21 10:20:00,80.43,80.64,80.37,80.41,142309.0,79.9776,80.1864,79.9179,79.9577,142309.0
2024-02-21 10:30:00,80.4,80.49,80.31,80.36,112783.0,79.9477,80.0372,79.8582,79.908,112783.0
2024-02-21 10:40:00,80.34,80.47,80.28,80.4,127356.0,79.8881,80.0173,79.8284,79.9477,127356.0
2024-02-21 10:50:00,80.4,80.4,80.19,80.29,173931.0,79.9477,79.9477,79.7389,79.8383,173931.0
2024-02-21 11:00:00,80.3,80.64,80.29,80.58,277948.0,79.8483,80.1864,79.8383,80.1267,277948.0
2024-02-21 11:10:00,80.58,80.7,80.45,80.46,159029.0,80.1267,80.246,79.9974,80.0074,159029.0
2024-02-21 11:20:00,80.45,80.49,80.31,80.34,112397.0,79.9974,80.0372,79.8582,79.8881,112397.0
2024-02-21 11:30:00,80.34,80.49,80.26,80.29,116842.0,79.8881,80.0372,79.8085,79.8383,116842.0
2024-02-21 11:40:00,80.29,80.33,80.19,80.28,75246.0,79.8383,79.8781,79.7389,79.8284,75246.0
2024-02-21 11:50:00,80.29,80.49,80.26,80.45,99906.0,79.8383,80.0372,79.8085,79.9974,99906.0
2024-02-21 12:00:00,80.45,80.49,80.23,80.28,115656.0,79.9974,80.0372,79.7787,79.8284,115656.0
2024-02-21 12:10:00,80.28,80.29,80.11,80.27,87764.0,79.8284,79.8383,79.6594,79.8185,87764.0
2024-02-21 12:20:00,80.27,80.41,80.22,80.39,68923.0,79.8185,79.9577,79.7687,79.9378,68923.0
2024-02-21 12:30:00,80.4,80.56,80.36,80.52,90009.0,79.9477,80.1068,79.908,80.0671,90009.0
2024-02-21 12:40:00,80.51,80.58,80.43,80.5,95808.0,80.0571,80.1267,79.9776,80.0472,95808.0
2024-02-21 12:50:00,80.5,80.69,80.5,80.65,78222.0,80.0472,80.2361,80.0472,80.1963,78222.0
2024-02-21 13:00:00,80.67,80.68,80.41,80.6,125911.0,80.2162,80.2262,79.9577,80.1466,125911.0
2024-02-21 13:10:00,80.61,80.77,80.59,80.72,65549.0,80.1565,80.3156,80.1367,80.2659,65549.0
2024-02-21 13:20:00,80.72,80.75,80.54,80.58,76777.0,80.2659,80.2958,80.0869,80.1267,76777.0
2024-02-21 13:30:00,80.58,80.68,80.57,80.66,63489.0,80.1267,80.2262,80.1168,80.2063,63489.0
2024-02-21 13:40:00,80.66,80.68,80.58,80.67,70794.0,80.2063,80.2262,80.1267,80.2162,70794.0
2024-02-21 13:50:00,80.66,80.67,80.56,80.58,57421.0,80.2063,80.2162,80.1068,80.1267,57421.0
2024-02-21 14:00:00,80.58,80.66,80.34,80.55,84551.0,80.1267,80.2063,79.8881,80.0969,84551.0
2024-02-21 14:10:00,80.55,80.66,80.48,80.49,154010.0,80.0969,80.2063,80.0273,80.0372,154010.0
2024-02-21 14:20:00,80.5,80.52,80.17,80.37,173463.0,80.0472,80.0671,79.719,79.9179,173463.0
2024-02-21 14:30:00,80.36,80.48,80.3,80.4,88125.0,79.908,80.0273,79.8483,79.9477,88125.0
2024-02-21 14:40:00,80.4,80.48,80.3,80.45,82441.0,79.9477,80.0273,79.8483,79.9974,82441.0
2024-02-21 14:50:00,80.46,80.6,80.42,80.5,133980.0,80.0074,80.1466,79.9676,80.0472,133980.0
2024-02-21 15:00:00,80.48,80.58,80.41,80.56,112014.0,80.0273,80.1267,79.9577,80.1068,112014.0
2024-02-21 15:10:00,80.56,80.72,80.52,80.69,155406.0,80.1068,80.2659,80.0671,80.2361,155406.0
2024-02-21 15:20:00,80.7,80.93,80.59,80.9,152702.0,80.246,80.4747,80.1367,80.4449,152702.0
2024-02-21 15:30:00,80.91,81.09,80.8,81.06,352262.0,80.4549,80.6338,80.3455,80.604,352262.0
2024-02-21 15:40:00,81.06,81.17,81.0,81.14,250758.0,80.604,80.7134,80.5444,80.6836,250758.0
2024-02-21 15:50:00,81.14,81.5,81.01,81.5,922299.0,80.6836,81.0415,80.5543,81.0415,922299.0
2024-02-22 09:30:00,85.02,85.02,84.14,84.42,1295308.0,84.5417,84.5417,83.6667,83.9451,1295308.0
2024-02-22 09:40:00,84.42,84.73,83.88,84.59,648758.0,83.9451,84.2534,83.4081,84.1142,648758.0
2024-02-22 09:50:00,84.59,84.8,84.22,84.75,474190.0,84.1142,84.323,83.7462,84.2733,474190.0
2024-02-22 10:00:00,84.75,85.28,84.59,85.26,543257.0,84.2733,84.8003,84.1142,84.7804,543257.0
2024-02-22 10:10:00,85.28,85.4,85.07,85.33,370069.0,84.8003,84.9196,84.5915,84.85,370069.0
2024-02-22 10:20:00,85.32,85.47,85.13,85.47,293813.0,84.84,84.9892,84.6511,84.9892,293813.0
2024-02-22 10:30:00,85.47,85.7,85.35,85.53,478711.0,84.9892,85.2179,84.8699,85.0489,478711.0
2024-02-22 10:40:00,85.55,85.58,85.22,85.33,208160.0,85.0688,85.0986,84.7406,84.85,208160.0
2024-02-22 10:50:00,85.32,85.57,85.3,85.53,203214.0,84.84,85.0886,84.8202,85.0489,203214.0
2024-02-22 11:00:00,85.54,85.7,85.49,85.59,284948.0,85.0588,85.2179,85.0091,85.1085,284948.0
2024-02-22 11:10:00,85.59,85.94,85.58,85.92,327502.0,85.1085,85.4566,85.0986,85.4367,327502.0
2024-02-22 11:20:00,85.92,85.92,85.61,85.61,172963.0,85.4367,85.4367,85.1284,85.1284,172963.0
2024-02-22 11:30:00,85.62,85.64,85.43,85.44,176585.0,85.1384,85.1582,84.9494,84.9594,176585.0
2024-02-22 11:40:00,85.44,85.51,85.15,85.25,206352.0,84.9594,85.029,84.671,84.7704,206352.0
2024-02-22 11:50:00,85.26,85.43,85.17,85.39,154515.0,84.7804,84.9494,84.6909,84.9097,154515.0
2024-02-22 12:00:00,85.39,85.49,85.24,85.44,159468.0,84.9097,85.0091,84.7605,84.9594,159468.0
2024-02-22 12:10:00,85.43,85.53,85.38,85.5,147813.0,84.9494,85.0489,84.8997,85.019,147813.0
2024-02-22 12:20:00,85.5,85.69,85.49,85.67,100535.0,85.019,85.208,85.0091,85.1881,100535.0
2024-02-22 12:30:00,85.67,85.82,85.64,85.76,156200.0,85.1881,85.3372,85.1582,85.2776,156200.0
2024-02-22 12:40:00,85.76,85.87,85.72,85.82,135097.0,85.2776,85.387,85.2378,85.3372,135097.0
2024-02-22 12:50:00,85.83,85.96,85.8,85.93,156095.0,85.3472,85.4764,85.3173,85.4466,156095.0
2024-02-22 13:00:00,85.92,85.93,85.73,85.89,176537.0,85.4367,85.4466,85.2477,85.4068,176537.0
2024-02-22 13:10:00,85.88,85.95,85.77,85.91,155217.0,85.3969,85.4665,85.2875,85.4267,155217.0
2024-02-22 13:20:00,85.92,85.93,85.56,85.62,269039.0,85.4367,85.4466,85.0787,85.1384,269039.0
2024-02-22 13:30:00,85.64,85.76,85.55,85.71,159646.0,85.1582,85.2776,85.0688,85.2279,159646.0
2024-02-22 13:40:00,85.72,85.84,85.65,85.84,111130.0,85.2378,85.3571,85.1682,85.3571,111130.0
2024-02-22 13:50:00,85.84,86.04,85.81,86.01,225532.0,85.3571,85.556,85.3273,85.5262,225532.0
2024-02-22 14:00:00,86.02,86.1,85.9,85.9,150617.0,85.5361,85.6157,85.4168,85.4168,150617.0
2024-02-22 14:10:00,85.91,86.19,85.86,86.12,134297.0,85.4267,85.7052,85.377,85.6355,134297.0
2024-02-22 14:20:00,86.14,86.3,86.1,86.3,150013.0,85.6554,85.8145,85.6157,85.8145,150013.0
2024-02-22 14:30:00,86.3,86.31,86.12,86.2,211835.0,85.8145,85.8245,85.6355,85.7151,211835.0
2024-02-22 14:40:00,86.21,86.22,86.02,86.04,169595.0,85.725,85.735,85.5361,85.556,169595.0
2024-02-22 14:50:00,86.03,86.15,85.92,85.98,180199.0,85.5461,85.6654,85.4367,85.4963,180199.0
2024-02-22 15:00:00,85.97,86.25,85.87,86.22,188356.0,85.4864,85.7648,85.387,85.735,188356.0
2024-02-22 15:10:00,86.22,86.27,86.13,86.17,243334.0,85.735,85.7847,85.6455,85.6853,243334.0
2024-02-22 15:20:00,86.17,86.2,85.93,85.93,217895.0,85.6853,85.7151,85.4466,85.4466,217895.0
2024-02-22 15:30:00,85.92,86.2,85.9,86.16,267019.0,85.4367,85.7151,85.4168,85.6753,267019.0
2024-02-22 15:40:00,86.15,86.2,86.04,86.06,299500.0,85.6654,85.7151,85.556,85.5759,299500.0
2024-02-22 15:50:00,86.06,86.17,85.87,85.87,1209954.0,85.5759,85.6853,85.387,85.387,1209954.0
2024-02-23 09:30:00,86.5,86.82,86.3,86.34,555060.0,86.0134,86.3316,85.8145,85.8543,555060.0
2024-02-23 09:40:00,86.34,86.42,85.77,85.82,527824.0,85.8543,85.9339,85.2875,85.3372,527824.0
2024-02-23 09:50:00,85.81,86.02,85.23,85.35,242052.0,85.3273,85.5361,84.7506,84.8699,242052.0
2024-02-23 10:00:00,85.35,85.57,85.25,85.26,244055.0,84.8699,85.0886,84.7704,84.7804,244055.0
2024-02-23 10:10:00,85.25,85.47,85.23,85.33,256936.0,84.7704,84.9892,84.7506,84.85,256936.0
2024-02-23 10:20:00,85.34,85.55,85.21,85.4,183297.0,84.8599,85.0688,84.7307,84.9196,183297.0
2024-02-23 10:30:00,85.4,85.7,85.33,85.69,138488.0,84.9196,85.2179,84.85,85.208,138488.0
2024-02-23 10:40:00,85.67,85.67,85.38,85.44,214759.0,85.1881,85.1881,84.8997,84.9594,214759.0
2024-02-23 10:50:00,85.44,85.52,85.27,85.31,160647.0,84.9594,85.0389,84.7903,84.8301,160647.0
2024-02-23 11:00:00,85.32,85.35,85.05,85.23,249003.0,84.84,84.8699,84.5716,84.7506,249003.0
2024-02-23 11:10:00,85.25,85.32,85.16,85.22,202390.0,84.7704,84.84,84.6809,84.7406,202390.0
2024-02-23 11:20:00,85.21,85.31,85.14,85.27,98519.0,84.7307,84.8301,84.6611,84.7903,98519.0
2024-02-23 11:30:00,85.26,85.37,85.08,85.36,126817.0,84.7804,84.8898,84.6014,84.8798,126817.0
2024-02-23 11:40:00,85.36,85.4,85.26,85.28,76117.0,84.8798,84.9196,84.7804,84.8003,76117.0
2024-02-23 11:50:00,85.29,85.52,85.22,85.52,70075.0,84.8102,85.0389,84.7406,85.0389,70075.0
2024-02-23 12:00:00,85.53,85.77,85.49,85.77,103663.0,85.0489,85.2875,85.0091,85.2875,103663.0
2024-02-23 12:10:00,85.75,85.88,85.61,85.76,104004.0,85.2676,85.3969,85.1284,85.2776,104004.0
2024-02-23 12:20:00,85.76,85.86,85.64,85.71,134203.0,85.2776,85.377,85.1582,85.2279,134203.0
2024-02-23 12:30:00,85.72,85.87,85.55,85.87,78842.0,85.2378,85.387,85.0688,85.387,78842.0
2024-02-23 12:40:00,85.87,86.0,85.81,85.96,149295.0,85.387,85.5162,85.3273,85.4764,149295.0
2024-02-23 12:50:00,85.95,86.06,85.91,86.05,108333.0,85.4665,85.5759,85.4267,85.5659,108333.0
2024-02-23 13:00:00,86.05,86.09,86.0,86.05,63926.0,85.5659,85.6057,85.5162,85.5659,63926.0
2024-02-23 13:10:00,86.06,86.09,85.99,86.06,51849.0,85.5759,85.6057,85.5063,85.5759,51849.0
2024-02-23 13:20:00,86.06,86.07,85.91,85.95,86119.0,85.5759,85.5858,85.4267,85.4665,86119.0
2024-02-23 13:30:00,85.95,85.97,85.84,85.92,68429.0,85.4665,85.4864,85.3571,85.4367,68429.0
2024-02-23 13:40:00,85.92,86.07,85.82,86.05,71139.0,85.4367,85.5858,85.3372,85.5659,71139.0
2024-02-23 13:50:00,86.05,86.06,85.97,86.03,50532.0,85.5659,85.5759,85.4864,85.5461,50532.0
2024-02-23 14:00:00,86.03,86.03,85.84,85.91,69627.0,85.5461,85.5461,85.3571,85.4267,69627.0
2024-02-23 14:10:00,85.91,85.96,85.85,85.91,62180.0,85.4267,85.4764,85.3671,85.4267,62180.0
2024-02-23 14:20:00,85.91,86.0,85.9,85.97,59225.0,85.4267,85.5162,85.4168,85.4864,59225.0
2024-02-23 14:30:00,85.97,86.1,85.95,86.09,66753.0,85.4864,85.6157,85.4665,85.6057,66753.0
2024-02-23 14:40:00,86.09,86.13,85.98,86.12,111273.0,85.6057,85.6455,85.4963,85.6355,111273.0
2024-02-23 14:50:00,86.13,86.19,86.11,86.15,68959.0,85.6455,85.7052,85.6256,85.6654,68959.0
2024-02-23 15:00:00,86.15,86.2,85.96,85.97,69857.0,85.6654,85.7151,85.4764,85.4864,69857.0
2024-02-23 15:10:00,85.97,85.97,85.81,85.94,89743.0,85.4864,85.4864,85.3273,85.4566,89743.0
2024-02-23 15:20:00,85.94,85.95,85.58,85.61,170493.0,85.4566,85.4665,85.0986,85.1284,170493.0
2024-02-23 15:30:00,85.61,85.77,85.53,85.71,118795.0,85.1284,85.2875,85.0489,85.2279,118795.0
2024-02-23 15:40:00,85.71,85.95,85.68,85.92,153783.0,85.2279,85.4665,85.198,85.4367,153783.0
2024-02-23 15:50:00,85.92,86.22,85.91,86.0,979985.0,85.4367,85.735,85.4267,85.5162,979985.0
2024-02-26 09:30:00,89.65,91.68,89.15,91.66,3510549.0,89.1457,91.1643,88.6485,91.1444,3510549.0
2024-02-26 09:40:00,91.65,91.74,88.9,89.53,1621322.0,91.1344,91.2239,88.3999,89.0264,1621322.0
2024-02-26 09:50:00,89.54,90.01,89.22,89.54,778371.0,89.0363,89.5037,88.7181,89.0363,778371.0
2024-02-26 10:00:00,89.6,90.28,89.31,89.71,773175.0,89.096,89.7721,88.8076,89.2054,773175.0
2024-02-26 10:10:00,89.68,90.17,89.31,90.01,588367.0,89.1755,89.6628,88.8076,89.5037,588367.0
2024-02-26 10:20:00,90.0,90.46,89.85,90.12,532380.0,89.4937,89.9511,89.3446,89.613,532380.0
2024-02-26 10:30:00,90.12,90.39,90.01,90.31,290482.0,89.613,89.8815,89.5037,89.802,290482.0
2024-02-26 10:40:00,90.31,90.71,90.12,90.48,469281.0,89.802,90.1997,89.613,89.971,469281.0
2024-02-26 10:50:00,90.48,90.94,90.38,90.77,435249.0,89.971,90.4284,89.8716,90.2594,435249.0
2024-02-26 11:00:00,90.79,90.9,90.47,90.61,414308.0,90.2793,90.3887,89.9611,90.1003,414308.0
2024-02-26 11:10:00,90.61,91.06,90.57,91.02,471402.0,90.1003,90.5478,90.0605,90.508,471402.0
2024-02-26 11:20:00,91.0,91.0,90.69,90.96,298387.0,90.4881,90.4881,90.1798,90.4483,298387.0
2024-02-26 11:30:00,90.96,91.3,90.94,91.25,441279.0,90.4483,90.7864,90.4284,90.7367,441279.0
2024-02-26 11:40:00,91.25,91.49,91.13,91.42,404470.0,90.7367,90.9753,90.6174,90.9057,404470.0
2024-02-26 11:50:00,91.42,91.84,91.4,91.75,478633.0,90.9057,91.3234,90.8858,91.2339,478633.0
2024-02-26 12:00:00,91.74,92.35,91.54,92.27,736820.0,91.2239,91.8305,91.0251,91.751,736820.0
2024-02-26 12:10:00,92.25,92.25,91.8,92.16,529930.0,91.7311,91.7311,91.2836,91.6416,529930.0
2024-02-26 12:20:00,92.13,92.14,91.39,91.46,436028.0,91.6117,91.6217,90.8759,90.9455,436028.0
2024-02-26 12:30:00,91.46,91.55,91.0,91.09,379905.0,90.9455,91.035,90.4881,90.5776,379905.0
2024-02-26 12:40:00,91.11,91.28,90.94,91.03,280258.0,90.5975,90.7665,90.4284,90.5179,280258.0
2024-02-26 12:50:00,91.02,91.31,91.01,91.3,229734.0,90.508,90.7964,90.498,90.7864,229734.0
2024-02-26 13:00:00,91.29,91.3,90.86,90.88,283618.0,90.7765,90.7864,90.3489,90.3688,283618.0
2024-02-26 13:10:00,90.88,90.93,90.56,90.57,316348.0,90.3688,90.4185,90.0506,90.0605,316348.0
2024-02-26 13:20:00,90.56,90.82,90.48,90.53,357565.0,90.0506,90.3091,89.971,90.0207,357565.0
2024-02-26 13:30:00,90.53,90.6,90.35,90.43,310347.0,90.0207,90.0903,89.8418,89.9213,310347.0
2024-02-26 13:40:00,90.42,90.65,90.34,90.45,298207.0,89.9114,90.1401,89.8318,89.9412,298207.0
2024-02-26 13:50:00,90.45,90.61,90.38,90.49,218576.0,89.9412,90.1003,89.8716,89.981,218576.0
2024-02-26 14:00:00,90.51,90.58,90.44,90.44,126284.0,90.0009,90.0705,89.9312,89.9312,126284.0
2024-02-26 14:10:00,90.43,90.54,90.26,90.48,269050.0,89.9213,90.0307,89.7523,89.971,269050.0
2024-02-26 14:20:00,90.48,90.66,90.44,90.52,209755.0,89.971,90.15,89.9312,90.0108,209755.0
2024-02-26 14:30:00,90.52,90.65,90.44,90.56,153460.0,90.0108,90.1401,89.9312,90.0506,153460.0
2024-02-26 14:40:00,90.55,90.58,90.44,90.48,171348.0,90.0406,90.0705,89.9312,89.971,171348.0
2024-02-26 14:50:00,90.48,90.55,90.4,90.45,214362.0,89.971,90.0406,89.8915,89.9412,214362.0
2024-02-26 15:00:00,90.46,90.54,90.31,90.41,150963.0,89.9511,90.0307,89.802,89.9014,150963.0
2024-02-26 15:10:00,90.41,90.55,90.29,90.32,220714.0,89.9014,90.0406,89.7821,89.8119,220714.0
2024-02-26 15:20:00,90.33,90.35,90.05,90.06,388345.0,89.8219,89.8418,89.5434,89.5534,388345.0
2024-02-26 15:30:00,90.07,90.18,89.91,89.91,413620.0,89.5633,89.6727,89.4042,89.4042,413620.0
2024-02-26 15:40:00,89.91,89.93,89.62,89.71,400983.0,89.4042,89.4241,89.1159,89.2054,400983.0
2024-02-26 15:50:00,89.72,89.73,89.24,89.48,1426363.0,89.2153,89.2252,88.738,88.9766,1426363.0
2024-02-27 09:30:00,91.94,92.5,91.24,91.33,1979304.0,91.4228,91.9797,90.7267,90.8162,1979304.0
2024-02-27 09:40:00,91.3,92.04,91.23,91.75,698839.0,90.7864,91.5222,90.7168,91.2339,698839.0
2024-02-27 09:50:00,91.75,91.77,91.18,91.28,774286.0,91.2339,91.2538,90.6671,90.7665,774286.0
2024-02-27 10:00:00,91.3,91.59,90.6,90.84,586643.0,90.7864,91.0748,90.0903,90.329,586643.0
2024-02-27 10:10:00,90.86,90.9,90.65,90.88,355264.0,90.3489,90.3887,90.1401,90.3688,355264.0
2024-02-27 10:20:00,90.9,90.9,90.49,90.59,390383.0,90.3887,90.3887,89.981,90.0804,390383.0
2024-02-27 10:30:00,90.59,90.89,90.56,90.62,183784.0,90.0804,90.3787,90.0506,90.1102,183784.0
2024-02-27 10:40:00,90.6,91.24,90.58,91.0,300587.0,90.0903,90.7267,90.0705,90.4881,300587.0
2024-02-27 10:50:00,91.01,91.08,90.6,90.68,294629.0,90.498,90.5676,90.0903,90.1699,294629.0
2024-02-27 11:00:00,90.69,90.88,90.65,90.76,220980.0,90.1798,90.3688,90.1401,90.2494,220980.0
2024-02-27 11:10:00,90.77,91.01,90.67,90.94,191022.0,90.2594,90.498,90.16,90.4284,191022.0
2024-02-27 11:20:00,90.93,91.13,90.87,90.94,250732.0,90.4185,90.6174,90.3588,90.4284,250732.0
2024-02-27 11:30:00,90.93,91.17,90.86,91.01,235632.0,90.4185,90.6571,90.3489,90.498,235632.0
2024-02-27 11:40:00,91.0,91.09,90.89,91.02,286926.0,90.4881,90.5776,90.3787,90.508,286926.0
2024-02-27 11:50:00,91.0,91.27,90.98,91.27,194723.0,90.4881,90.7566,90.4682,90.7566,194723.0
2024-02-27 12:00:00,91.27,91.78,91.27,91.67,551245.0,90.7566,91.2637,90.7566,91.1543,551245.0
2024-02-27 12:10:00,91.68,91.75,91.47,91.52,324134.0,91.1643,91.2339,90.9555,91.0052,324134.0
2024-02-27 12:20:00,91.51,91.54,91.29,91.42,160841.0,90.9952,91.0251,90.7765,90.9057,160841.0
2024-02-27 12:30:00,91.42,91.48,91.26,91.28,194660.0,90.9057,90.9654,90.7466,90.7665,194660.0
2024-02-27 12:40:00,91.28,91.44,91.25,91.43,136250.0,90.7665,90.9256,90.7367,90.9157,136250.0
2024-02-27 12:50:00,91.42,91.44,91.21,91.3,278508.0,90.9057,90.9256,90.6969,90.7864,278508.0
2024-02-27 13:00:00,91.3,91.59,91.26,91.59,229775.0,90.7864,91.0748,90.7466,91.0748,229775.0
2024-02-27 13:10:00,91.58,91.78,91.52,91.66,243459.0,91.0648,91.2637,91.0052,91.1444,243459.0
2024-02-27 13:20:00,91.64,91.94,91.63,91.87,378579.0,91.1245,91.4228,91.1146,91.3532,378579.0
2024-02-27 13:30:00,91.88,92.1,91.79,92.09,276854.0,91.3631,91.5819,91.2737,91.572,276854.0
2024-02-27 13:40:00,92.08,92.21,91.88,91.98,282048.0,91.562,91.6913,91.3631,91.4626,282048.0
2024-02-27 13:50:00,91.98,92.01,91.78,91.87,190622.0,91.4626,91.4924,91.2637,91.3532,190622.0
2024-02-27 14:00:00,91.89,92.2,91.88,92.18,201082.0,91.3731,91.6813,91.3631,91.6615,201082.0
2024-02-27 14:10:00,92.18,92.57,92.16,92.56,505873.0,91.6615,92.0493,91.6416,92.0393,505873.0
2024-02-27 14:20:00,92.57,92.7,92.47,92.5,361760.0,92.0493,92.1785,91.9498,91.9797,361760.0
2024-02-27 14:30:00,92.51,92.75,92.5,92.63,350614.0,91.9896,92.2283,91.9797,92.1089,350614.0
2024-02-27 14:40:00,92.62,92.7,92.49,92.55,224839.0,92.099,92.1785,91.9697,92.0294,224839.0
2024-02-27 14:50:00,92.53,92.58,92.45,92.54,201466.0,92.0095,92.0592,91.9299,92.0194,201466.0
2024-02-27 15:00:00,92.55,92.62,92.4,92.62,199756.0,92.0294,92.099,91.8802,92.099,199756.0
2024-02-27 15:10:00,92.62,92.72,92.44,92.49,254275.0,92.099,92.1984,91.92,91.9697,254275.0
2024-02-27 15:20:00,92.49,92.65,92.47,92.62,173804.0,91.9697,92.1288,91.9498,92.099,173804.0
2024-02-27 15:30:00,92.63,92.64,92.29,92.33,316327.0,92.1089,92.1189,91.7708,91.8106,316327.0
2024-02-27 15:40:00,92.33,92.37,92.07,92.09,329855.0,91.8106,91.8504,91.5521,91.572,329855.0
2024-02-27 15:50:00,92.1,92.15,91.73,91.85,1274730.0,91.5819,91.6316,91.214,91.3333,1274730.0
2024-02-28 09:30:00,90.46,90.79,89.91,89.92,1464760.0,89.9511,90.2793,89.4042,89.4142,1464760.0
2024-02-28 09:40:00,89.92,90.29,89.88,90.15,698033.0,89.4142,89.7821,89.3744,89.6429,698033.0
2024-02-28 09:50:00,90.15,90.3,89.8,90.09,474983.0,89.6429,89.792,89.2948,89.5832,474983.0
2024-02-28 10:00:00,90.1,90.1,89.44,89.54,323837.0,89.5932,89.5932,88.9369,89.0363,323837.0
2024-02-28 10:10:00,89.53,89.85,89.47,89.79,215444.0,89.0264,89.3446,88.9667,89.2849,215444.0
2024-02-28 10:20:00,89.77,89.9,89.48,89.55,225966.0,89.265,89.3943,88.9766,89.0463,225966.0
2024-02-28 10:30:00,89.55,89.76,89.4,89.62,286122.0,89.0463,89.2551,88.8971,89.1159,286122.0
2024-02-28 10:40:00,89.63,89.94,89.57,89.67,178823.0,89.1258,89.4341,89.0661,89.1656,178823.0
2024-02-28 10:50:00,89.67,89.81,89.49,89.8,174842.0,89.1656,89.3048,88.9866,89.2948,174842.0
2024-02-28 11:00:00,89.8,89.99,89.75,89.77,216978.0,89.2948,89.4838,89.2451,89.265,216978.0
2024-02-28 11:10:00,89.78,90.0,89.73,89.94,175890.0,89.275,89.4937,89.2252,89.4341,175890.0
2024-02-28 11:20:00,89.94,90.09,89.86,90.04,188690.0,89.4341,89.5832,89.3545,89.5335,188690.0
2024-02-28 11:30:00,90.05,90.29,90.03,90.15,169263.0,89.5434,89.7821,89.5236,89.6429,169263.0
2024-02-28 11:40:00,90.15,90.18,89.88,89.94,137534.0,89.6429,89.6727,89.3744,89.4341,137534.0
2024-02-28 11:50:00,89.95,90.0,89.7,89.77,148945.0,89.444,89.4937,89.1954,89.265,148945.0
2024-02-28 12:00:00,89.77,89.77,89.62,89.65,124729.0,89.265,89.265,89.1159,89.1457,124729.0
2024-02-28 12:10:00,89.64,89.86,89.54,89.74,122576.0,89.1357,89.3545,89.0363,89.2352,122576.0
2024-02-28 12:20:00,89.74,89.82,89.63,89.69,123032.0,89.2352,89.3147,89.1258,89.1855,123032.0
2024-02-28 12:30:00,89.68,89.68,89.32,89.32,178134.0,89.1755,89.1755,88.8175,88.8175,178134.0
2024-02-28 12:40:00,89.32,89.59,89.3,89.5,110001.0,88.8175,89.086,88.7977,88.9965,110001.0
2024-02-28 12:50:00,89.5,89.56,89.46,89.51,90702.0,88.9965,89.0562,88.9568,89.0065,90702.0
2024-02-28 13:00:00,89.51,89.53,89.41,89.45,119095.0,89.0065,89.0264,88.907,88.9468,119095.0
2024-02-28 13:10:00,89.45,89.68,89.41,89.6,76196.0,88.9468,89.1755,88.907,89.096,76196.0
2024-02-28 13:20:00,89.59,89.72,89.48,89.66,85214.0,89.086,89.2153,88.9766,89.1556,85214.0
2024-02-28 13:30:00,89.66,89.8,89.61,89.76,97087.0,89.1556,89.2948,89.1059,89.2551,97087.0
2024-02-28 13:40:00,89.77,89.83,89.74,89.79,100813.0,89.265,89.3247,89.2352,89.2849,100813.0
2024-02-28 13:50:00,89.79,89.79,89.66,89.73,78656.0,89.2849,89.2849,89.1556,89.2252,78656.0
2024-02-28 14:00:00,89.74,89.81,89.71,89.79,87668.0,89.2352,89.3048,89.2054,89.2849,87668.0
2024-02-28 14:10:00,89.78,89.81,89.68,89.77,125701.0,89.275,89.3048,89.1755,89.265,125701.0
2024-02-28 14:20:00,89.77,89.82,89.53,89.55,120025.0,89.265,89.3147,89.0264,89.0463,120025.0
2024-02-28 14:30:00,89.55,89.55,89.37,89.44,114321.0,89.0463,89.0463,88.8673,88.9369,114321.0
2024-02-28 14:40:00,89.44,89.57,89.41,89.51,86784.0,88.9369,89.0661,88.907,89.0065,86784.0
2024-02-28 14:50:00,89.51,89.75,89.46,89.7,165669.0,89.0065,89.2451,88.9568,89.1954,165669.0
2024-02-28 15:00:00,89.71,89.76,89.53,89.58,194447.0,89.2054,89.2551,89.0264,89.0761,194447.0
2024-02-28 15:10:00,89.57,89.58,89.46,89.56,99862.0,89.0661,89.0761,88.9568,89.0562,99862.0
2024-02-28 15:20:00,89.55,89.86,89.51,89.82,238438.0,89.0463,89.3545,89.0065,89.3147,238438.0
2024-02-28 15:30:00,89.81,89.93,89.75,89.87,219174.0,89.3048,89.4241,89.2451,89.3645,219174.0
2024-02-28 15:40:00,89.88,89.97,89.73,89.83,308325.0,89.3744,89.4639,89.2252,89.3247,308325.0
2024-02-28 15:50:00,89.82,89.85,89.64,89.75,804338.0,89.3147,89.3446,89.1357,89.2451,804338.0
2024-02-29 09:30:00,90.64,90.83,88.98,89.22,789778.0,90.1301,90.3191,88.4795,88.7181,789778.0
2024-02-29 09:40:00,89.24,89.48,88.95,89.06,459245.0,88.738,88.9766,88.4496,88.559,459245.0
2024-02-29 09:50:00,89.06,89.51,88.96,89.29,301157.0,88.559,89.0065,88.4596,88.7877,301157.0
2024-02-29 10:00:00,89.3,89.36,88.92,89.2,270462.0,88.7977,88.8573,88.4198,88.6982,270462.0
2024-02-29 10:10:00,89.2,89.21,88.82,89.04,352274.0,88.6982,88.7082,88.3204,88.5391,352274.0
2024-02-29 10:20:00,89.05,89.44,89.01,89.39,226713.0,88.5491,88.9369,88.5093,88.8872,226713.0
2024-02-29 10:30:00,89.4,89.59,89.31,89.56,194127.0,88.8971,89.086,88.8076,89.0562,194127.0
2024-02-29 10:40:00,89.56,89.84,89.45,89.78,303834.0,89.0562,89.3346,88.9468,89.275,303834.0
2024-02-29 10:50:00,89.77,89.84,89.44,89.63,223964.0,89.265,89.3346,88.9369,89.1258,223964.0
2024-02-29 11:00:00,89.64,89.69,89.33,89.6,141461.0,89.1357,89.1855,88.8275,89.096,141461.0
2024-02-29 11:10:00,89.62,89.86,89.61,89.84,94656.0,89.1159,89.3545,89.1059,89.3346,94656.0
2024-02-29 11:20:00,89.85,89.92,89.68,89.69,117955.0,89.3446,89.4142,89.1755,89.1855,117955.0
2024-02-29 11:30:00,89.7,89.77,89.32,89.33,118564.0,89.1954,89.265,88.8175,88.8275,118564.0
2024-02-29 11:40:00,89.33,89.5,89.21,89.43,125227.0,88.8275,88.9965,88.7082,88.9269,125227.0
2024-02-29 11:50:00,89.44,89.61,89.41,89.58,75832.0,88.9369,89.1059,88.907,89.0761,75832.0
2024-02-29 12:00:00,89.57,89.67,89.51,89.57,90658.0,89.0661,89.1656,89.0065,89.0661,90658.0
2024-02-29 12:10:00,89.59,89.6,89.44,89.54,86478.0,89.086,89.096,88.9369,89.0363,86478.0
2024-02-29 12:20:00,89.53,89.61,89.39,89.42,100645.0,89.0264,89.1059,88.8872,88.917,100645.0
2024-02-29 12:30:00,89.41,89.51,89.36,89.46,76593.0,88.907,89.0065,88.8573,88.9568,76593.0
2024-02-29 12:40:00,89.47,89.6,89.44,89.52,76134.0,88.9667,89.096,88.9369,89.0164,76134.0
2024-02-29 12:50:00,89.53,89.87,89.48,89.86,81006.0,89.0264,89.3645,88.9766,89.3545,81006.0
2024-02-29 13:00:00,89.86,89.99,89.77,89.99,178856.0,89.3545,89.4838,89.265,89.4838,178856.0
2024-02-29 13:10:00,89.98,90.26,89.98,90.24,185472.0,89.4738,89.7523,89.4738,89.7324,185472.0
2024-02-29 13:20:00,90.23,90.43,90.0,90.42,176273.0,89.7224,89.9213,89.4937,89.9114,176273.0
2024-02-29 13:30:00,90.43,90.43,90.15,90.17,130125.0,89.9213,89.9213,89.6429,89.6628,130125.0
2024-02-29 13:40:00,90.18,90.18,89.92,90.0,92856.0,89.6727,89.6727,89.4142,89.4937,92856.0
2024-02-29 13:50:00,90.0,90.04,89.89,89.89,77785.0,89.4937,89.5335,89.3843,89.3843,77785.0
2024-02-29 14:00:00,89.9,90.09,89.87,90.03,92817.0,89.3943,89.5832,89.3645,89.5236,92817.0
2024-02-29 14:10:00,90.04,90.29,90.0,90.25,111017.0,89.5335,89.7821,89.4937,89.7423,111017.0
2024-02-29 14:20:00,90.24,90.25,89.87,89.9,88027.0,89.7324,89.7423,89.3645,89.3943,88027.0
2024-02-29 14:30:00,89.89,89.95,89.77,89.93,110338.0,89.3843,89.444,89.265,89.4241,110338.0
2024-02-29 14:40:00,89.92,89.96,89.73,89.81,81575.0,89.4142,89.4539,89.2252,89.3048,81575.0
2024-02-29 14:50:00,89.81,89.86,89.7,89.8,84590.0,89.3048,89.3545,89.1954,89.2948,84590.0
2024-02-29 15:00:00,89.8,89.86,89.66,89.67,97840.0,89.2948,89.3545,89.1556,89.1656,97840.0
2024-02-29 15:10:00,89.67,89.77,89.62,89.74,110316.0,89.1656,89.265,89.1159,89.2352,110316.0
2024-02-29 15:20:00,89.75,89.89,89.72,89.84,161714.0,89.2451,89.3843,89.2153,89.3346,161714.0
2024-02-29 15:30:00,89.85,89.99,89.8,89.95,229973.0,89.3446,89.4838,89.2948,89.444,229973.0
2024-02-29 15:40:00,89.95,90.16,89.93,90.13,245754.0,89.444,89.6528,89.4241,89.623,245754.0
2024-02-29 15:50:00,90.13,90.76,90.12,90.55,1495584.0,89.623,90.2494,89.613,90.0406,1495584.0
2024-03-01 09:30:00,91.92,94.25,91.92,93.88,1711473.0,91.4029,93.7198,91.4029,93.3519,1711473.0
2024-03-01 09:40:00,93.87,94.42,93.4,93.69,862434.0,93.342,93.8889,92.8746,93.163,862434.0
2024-03-01 09:50:00,93.7,94.12,93.56,94.03,575100.0,93.1729,93.5905,93.0337,93.5011,575100.0
2024-03-01 10:00:00,94.04,94.68,93.82,94.67,625352.0,93.511,94.1474,93.2922,94.1375,625352.0
2024-03-01 10:10:00,94.68,94.97,94.54,94.88,692249.0,94.1474,94.4358,94.0082,94.3463,692249.0
2024-03-01 10:20:00,94.88,95.88,94.85,95.6,1069150.0,94.3463,95.3406,94.3164,95.0622,1069150.0
2024-03-01 10:30:00,95.6,95.66,94.87,95.32,676847.0,95.0622,95.1219,94.3363,94.7838,676847.0
2024-03-01 10:40:00,95.31,95.57,94.98,95.57,431237.0,94.7739,95.0324,94.4457,95.0324,431237.0
2024-03-01 10:50:00,95.58,95.62,95.23,95.54,377267.0,95.0423,95.0821,94.6943,95.0026,377267.0
2024-03-01 11:00:00,95.54,95.97,95.33,95.81,455394.0,95.0026,95.4301,94.7937,95.271,455394.0
2024-03-01 11:10:00,95.83,95.93,95.38,95.78,362520.0,95.2909,95.3904,94.8435,95.2412,362520.0
2024-03-01 11:20:00,95.78,95.94,95.44,95.59,230496.0,95.2412,95.4003,94.9031,95.0523,230496.0
2024-03-01 11:30:00,95.6,95.65,95.25,95.32,319711.0,95.0622,95.1119,94.7142,94.7838,319711.0
2024-03-01 11:40:00,95.32,95.54,95.3,95.43,190501.0,94.7838,95.0026,94.7639,94.8932,190501.0
2024-03-01 11:50:00,95.41,95.49,95.33,95.42,215742.0,94.8733,94.9528,94.7937,94.8832,215742.0
2024-03-01 12:00:00,95.42,95.42,95.17,95.36,179664.0,94.8832,94.8832,94.6346,94.8236,179664.0
2024-03-01 12:10:00,95.37,95.51,95.32,95.39,192487.0,94.8335,94.9727,94.7838,94.8534,192487.0
2024-03-01 12:20:00,95.4,95.41,95.21,95.34,96625.0,94.8633,94.8733,94.6744,94.8037,96625.0
2024-03-01 12:30:00,95.35,95.49,95.28,95.36,208050.0,94.8136,94.9528,94.744,94.8236,208050.0
2024-03-01 12:40:00,95.37,95.41,95.22,95.36,155470.0,94.8335,94.8733,94.6844,94.8236,155470.0
2024-03-01 12:50:00,95.36,95.48,95.33,95.43,176806.0,94.8236,94.9429,94.7937,94.8932,176806.0
2024-03-01 13:00:00,95.44,95.6,95.4,95.59,197462.0,94.9031,95.0622,94.8633,95.0523,197462.0
2024-03-01 13:10:00,95.59,95.62,95.48,95.56,149072.0,95.0523,95.0821,94.9429,95.0224,149072.0
2024-03-01 13:20:00,95.56,95.79,95.55,95.78,234316.0,95.0224,95.2512,95.0125,95.2412,234316.0
2024-03-01 13:30:00,95.8,95.98,95.79,95.92,273881.0,95.2611,95.4401,95.2512,95.3804,273881.0
2024-03-01 13:40:00,95.93,96.06,95.65,95.69,435632.0,95.3904,95.5196,95.1119,95.1517,435632.0
2024-03-01 13:50:00,95.68,95.98,95.67,95.86,166867.0,95.1418,95.4401,95.1318,95.3208,166867.0
2024-03-01 14:00:00,95.85,96.04,95.72,95.79,184579.0,95.3108,95.4997,95.1815,95.2512,184579.0
2024-03-01 14:10:00,95.8,95.93,95.71,95.84,193018.0,95.2611,95.3904,95.1716,95.3009,193018.0
2024-03-01 14:20:00,95.84,95.99,95.75,95.94,180734.0,95.3009,95.45,95.2114,95.4003,180734.0
2024-03-01 14:30:00,95.95,95.98,95.69,95.74,209513.0,95.4103,95.4401,95.1517,95.2014,209513.0
2024-03-01 14:40:00,95.74,95.79,95.54,95.75,179302.0,95.2014,95.2512,95.0026,95.2114,179302.0
2024-03-01 14:50:00,95.75,95.82,95.7,95.73,129026.0,95.2114,95.281,95.1617,95.1915,129026.0
2024-03-01 15:00:00,95.72,95.74,95.46,95.64,221120.0,95.1815,95.2014,94.923,95.102,221120.0
2024-03-01 15:10:00,95.65,95.66,95.24,95.3,347288.0,95.1119,95.1219,94.7042,94.7639,347288.0
2024-03-01 15:20:00,95.31,95.35,95.08,95.17,382047.0,94.7739,94.8136,94.5451,94.6346,382047.0
2024-03-01 15:30:00,95.17,95.2,94.93,94.98,368051.0,94.6346,94.6645,94.396,94.4457,368051.0
2024-03-01 15:40:00,94.98,95.22,94.92,95.17,472090.0,94.4457,94.6844,94.386,94.6346,472090.0
2024-03-01 15:50:00,95.17,95.31,94.99,95.13,1922469.0,94.6346,94.7739,94.4557,94.5949,1922469.0
2024-03-04 09:30:00,96.98,97.25,94.61,95.74,2510618.0,96.4345,96.7029,94.0778,95.2014,2510618.0
2024-03-04 09:40:00,95.74,96.07,95.32,95.57,623758.0,95.2014,95.5296,94.7838,95.0324,623758.0
2024-03-04 09:50:00,95.57,95.94,95.28,95.39,485666.0,95.0324,95.4003,94.744,94.8534,485666.0
2024-03-04 10:00:00,95.37,95.68,95.05,95.55,326068.0,94.8335,95.1418,94.5153,95.0125,326068.0
2024-03-04 10:10:00,95.54,95.72,95.42,95.58,217277.0,95.0026,95.1815,94.8832,95.0423,217277.0
2024-03-04 10:20:00,95.58,95.75,95.46,95.65,223517.0,95.0423,95.2114,94.923,95.1119,223517.0
2024-03-04 10:30:00,95.65,96.4,95.61,96.37,301289.0,95.1119,95.8577,95.0722,95.8279,301289.0
2024-03-04 10:40:00,96.38,96.38,95.92,96.06,383159.0,95.8378,95.8378,95.3804,95.5196,383159.0
2024-03-04 10:50:00,96.06,96.38,96.01,96.37,309105.0,95.5196,95.8378,95.4699,95.8279,309105.0
2024-03-04 11:00:00,96.37,96.69,96.37,96.68,277958.0,95.8279,96.1461,95.8279,96.1361,277958.0
2024-03-04 11:10:00,96.67,96.95,96.67,96.85,351314.0,96.1262,96.4046,96.1262,96.3052,351314.0
2024-03-04 11:20:00,96.84,96.87,96.48,96.68,327741.0,96.2952,96.3251,95.9373,96.1361,327741.0
2024-03-04 11:30:00,96.68,96.8,96.43,96.73,271496.0,96.1361,96.2555,95.8876,96.1859,271496.0
2024-03-04 11:40:00,96.73,96.88,96.53,96.77,204251.0,96.1859,96.335,95.987,96.2256,204251.0
2024-03-04 11:50:00,96.8,96.95,96.67,96.92,466547.0,96.2555,96.4046,96.1262,96.3748,466547.0
2024-03-04 12:00:00,96.91,96.91,96.64,96.71,160669.0,96.3649,96.3649,96.0964,96.166,160669.0
2024-03-04 12:10:00,96.71,96.9,96.7,96.71,225838.0,96.166,96.3549,96.156,96.166,225838.0
2024-03-04 12:20:00,96.72,96.85,96.65,96.74,87261.0,96.1759,96.3052,96.1063,96.1958,87261.0
2024-03-04 12:30:00,96.74,96.82,96.46,96.48,189260.0,96.1958,96.2754,95.9174,95.9373,189260.0
2024-03-04 12:40:00,96.48,96.74,96.48,96.67,98630.0,95.9373,96.1958,95.9373,96.1262,98630.0
2024-03-04 12:50:00,96.67,96.75,96.6,96.69,118280.0,96.1262,96.2058,96.0566,96.1461,118280.0
2024-03-04 13:00:00,96.69,96.77,96.55,96.69,120878.0,96.1461,96.2256,96.0069,96.1461,120878.0
2024-03-04 13:10:00,96.69,96.73,96.5,96.5,122273.0,96.1461,96.1859,95.9572,95.9572,122273.0
2024-03-04 13:20:00,96.52,96.65,96.38,96.61,148084.0,95.977,96.1063,95.8378,96.0665,148084.0
2024-03-04 13:30:00,96.61,96.79,96.6,96.69,161577.0,96.0665,96.2455,96.0566,96.1461,161577.0
2024-03-04 13:40:00,96.7,96.87,96.68,96.85,134999.0,96.156,96.3251,96.1361,96.3052,134999.0
2024-03-04 13:50:00,96.84,96.85,96.7,96.73,92610.0,96.2952,96.3052,96.156,96.1859,92610.0
2024-03-04 14:00:00,96.73,96.82,96.66,96.7,112603.0,96.1859,96.2754,96.1163,96.156,112603.0
2024-03-04 14:10:00,96.7,96.92,96.66,96.92,163697.0,96.156,96.3748,96.1163,96.3748,163697.0
2024-03-04 14:20:00,96.92,96.96,96.64,96.76,139766.0,96.3748,96.4146,96.0964,96.2157,139766.0
2024-03-04 14:30:00,96.76,96.98,96.67,96.97,154054.0,96.2157,96.4345,96.1262,96.4245,154054.0
2024-03-04 14:40:00,96.96,97.12,96.82,97.12,286284.0,96.4146,96.5737,96.2754,96.5737,286284.0
2024-03-04 14:50:00,97.12,97.18,97.03,97.06,201727.0,96.5737,96.6333,96.4842,96.514,201727.0
2024-03-04 15:00:00,97.06,97.29,97.03,97.25,234462.0,96.514,96.7427,96.4842,96.7029,234462.0
2024-03-04 15:10:00,97.24,97.38,97.22,97.33,411953.0,96.693,96.8322,96.6731,96.7825,411953.0
2024-03-04 15:20:00,97.33,97.34,97.03,97.06,176459.0,96.7825,96.7924,96.4842,96.514,176459.0
2024-03-04 15:30:00,97.06,97.11,96.5,96.7,403174.0,96.514,96.5637,95.9572,96.156,403174.0
2024-03-04 15:40:00,96.69,96.71,96.08,96.11,489301.0,96.1461,96.166,95.5395,95.5694,489301.0
2024-03-04 15:50:00,96.12,96.16,95.71,95.78,1447788.0,95.5793,95.6191,95.1716,95.2412,1447788.0
2024-03-05 09:30:00,94.28,95.36,93.86,95.31,725283.0,93.7496,94.8236,93.332,94.7739,725283.0
2024-03-05 09:40:00,95.29,95.37,94.62,94.78,421049.0,94.754,94.8335,94.0877,94.2468,421049.0
2024-03-05 09:50:00,94.79,95.04,94.62,95.0,284825.0,94.2568,94.5054,94.0877,94.4656,284825.0
2024-03-05 10:00:00,95.0,95.23,94.46,94.48,447261.0,94.4656,94.6943,93.9286,93.9485,447261.0
2024-03-05 10:10:00,94.48,95.01,94.45,94.63,221615.0,93.9485,94.4755,93.9187,94.0977,221615.0
2024-03-05 10:20:00,94.6,94.93,94.47,94.66,159279.0,94.0678,94.396,93.9386,94.1275,159279.0
2024-03-05 10:30:00,94.64,94.67,94.09,94.15,213720.0,94.1076,94.1375,93.5607,93.6204,213720.0
2024-03-05 10:40:00,94.14,94.33,94.05,94.1,223940.0,93.6104,93.7994,93.5209,93.5707,223940.0
2024-03-05 10:50:00,94.1,94.6,94.09,94.47,169982.0,93.5707,94.0678,93.5607,93.9386,169982.0
2024-03-05 11:00:00,94.47,94.56,94.37,94.42,111948.0,93.9386,94.0281,93.8391,93.8889,111948.0
2024-03-05 11:10:00,94.41,94.5,94.22,94.5,115241.0,93.8789,93.9684,93.69,93.9684,115241.0
2024-03-05 11:20:00,94.47,94.72,94.45,94.49,94561.0,93.9386,94.1872,93.9187,93.9585,94561.0
2024-03-05 11:30:00,94.47,94.61,94.32,94.37,115776.0,93.9386,94.0778,93.7894,93.8391,115776.0
2024-03-05 11:40:00,94.4,94.49,94.21,94.38,103443.0,93.869,93.9585,93.68,93.8491,103443.0
2024-03-05 11:50:00,94.39,94.42,94.15,94.3,96152.0,93.859,93.8889,93.6204,93.7695,96152.0
2024-03-05 12:00:00,94.32,94.36,94.1,94.17,93491.0,93.7894,93.8292,93.5707,93.6403,93491.0
2024-03-05 12:10:00,94.18,94.3,94.11,94.18,115892.0,93.6502,93.7695,93.5806,93.6502,115892.0
2024-03-05 12:20:00,94.17,94.38,94.12,94.35,92515.0,93.6403,93.8491,93.5905,93.8193,92515.0
2024-03-05 12:30:00,94.36,94.41,94.14,94.22,91314.0,93.8292,93.8789,93.6104,93.69,91314.0
2024-03-05 12:40:00,94.21,94.28,94.13,94.13,92783.0,93.68,93.7496,93.6005,93.6005,92783.0
2024-03-05 12:50:00,94.14,94.31,94.12,94.14,111987.0,93.6104,93.7795,93.5905,93.6104,111987.0
2024-03-05 13:00:00,94.13,94.13,93.86,94.02,119211.0,93.6005,93.6005,93.332,93.4911,119211.0
2024-03-05 13:10:00,94.02,94.05,93.89,93.9,76903.0,93.4911,93.5209,93.3618,93.3718,76903.0
2024-03-05 13:20:00,93.89,94.03,93.85,94.01,100144.0,93.3618,93.5011,93.3221,93.4812,100144.0
2024-03-05 13:30:00,94.01,94.09,93.79,93.82,103566.0,93.4812,93.5607,93.2624,93.2922,103566.0
2024-03-05 13:40:00,93.81,93.86,93.67,93.72,99239.0,93.2823,93.332,93.1431,93.1928,99239.0
2024-03-05 13:50:00,93.72,93.85,93.64,93.68,85877.0,93.1928,93.3221,93.1132,93.153,85877.0
2024-03-05 14:00:00,93.68,94.05,93.64,93.97,299938.0,93.153,93.5209,93.1132,93.4414,299938.0
2024-03-05 14:10:00,93.97,94.15,93.83,93.84,142503.0,93.4414,93.6204,93.3022,93.3121,142503.0
2024-03-05 14:20:00,93.84,94.02,93.76,93.97,54558.0,93.3121,93.4911,93.2326,93.4414,54558.0
2024-03-05 14:30:00,93.97,94.0,93.68,93.7,127639.0,93.4414,93.4712,93.153,93.1729,127639.0
2024-03-05 14:40:00,93.68,93.73,93.54,93.6,104836.0,93.153,93.2027,93.0138,93.0735,104836.0
2024-03-05 14:50:00,93.61,93.65,93.27,93.3,251463.0,93.0834,93.1232,92.7453,92.7752,251463.0
2024-03-05 15:00:00,93.29,93.7,93.29,93.44,126205.0,92.7652,93.1729,92.7652,92.9144,126205.0
2024-03-05 15:10:00,93.44,93.58,93.43,93.54,150609.0,92.9144,93.0536,92.9044,93.0138,150609.0
2024-03-05 15:20:00,93.54,93.66,93.46,93.6,163877.0,93.0138,93.1331,92.9343,93.0735,163877.0
2024-03-05 15:30:00,93.61,93.97,93.56,93.96,213500.0,93.0834,93.4414,93.0337,93.4314,213500.0
2024-03-05 15:40:00,93.97,94.39,93.9,94.36,389353.0,93.4414,93.859,93.3718,93.8292,389353.0
2024-03-05 15:50:00,94.36,94.52,94.28,94.51,949139.0,93.8292,93.9883,93.7496,93.9784,949139.0
2024-03-06 09:30:00,95.09,95.38,94.87,95.14,765155.0,94.5551,94.8435,94.3363,94.6048,765155.0
2024-03-06 09:40:00,95.13,95.31,94.94,95.07,362839.0,94.5949,94.7739,94.4059,94.5352,362839.0
2024-03-06 09:50:00,95.09,95.14,94.81,94.97,218639.0,94.5551,94.6048,94.2767,94.4358,218639.0
2024-03-06 10:00:00,94.97,95.07,94.55,94.84,232548.0,94.4358,94.5352,94.0181,94.3065,232548.0
2024-03-06 10:10:00,94.85,95.16,94.81,95.08,329210.0,94.3164,94.6247,94.2767,94.5451,329210.0
2024-03-06 10:20:00,95.08,95.29,95.02,95.2,158812.0,94.5451,94.754,94.4855,94.6645,158812.0
2024-03-06 10:30:00,95.21,95.26,94.99,95.18,247895.0,94.6744,94.7241,94.4557,94.6446,247895.0
2024-03-06 10:40:00,95.18,95.35,95.06,95.33,146508.0,94.6446,94.8136,94.5253,94.7937,146508.0
2024-03-06 10:50:00,95.33,95.64,95.3,95.6,234318.0,94.7937,95.102,94.7639,95.0622,234318.0
2024-03-06 11:00:00,95.6,95.9,95.59,95.69,218688.0,95.0622,95.3605,95.0523,95.1517,218688.0
2024-03-06 11:10:00,95.7,95.79,95.56,95.57,163750.0,95.1617,95.2512,95.0224,95.0324,163750.0
2024-03-06 11:20:00,95.57,95.69,95.46,95.68,96352.0,95.0324,95.1517,94.923,95.1418,96352.0
2024-03-06 11:30:00,95.66,95.66,95.38,95.53,98807.0,95.1219,95.1219,94.8435,94.9926,98807.0
2024-03-06 11:40:00,95.54,95.66,95.37,95.46,115964.0,95.0026,95.1219,94.8335,94.923,115964.0
2024-03-06 11:50:00,95.48,95.75,95.47,95.69,131949.0,94.9429,95.2114,94.933,95.1517,131949.0
2024-03-06 12:00:00,95.71,95.92,95.66,95.86,119053.0,95.1716,95.3804,95.1219,95.3208,119053.0
2024-03-06 12:10:00,95.85,96.16,95.82,96.16,215505.0,95.3108,95.6191,95.281,95.6191,215505.0
2024-03-06 12:20:00,96.17,96.25,96.12,96.13,305757.0,95.629,95.7086,95.5793,95.5892,305757.0
2024-03-06 12:30:00,96.13,96.43,96.12,96.26,261354.0,95.5892,95.8876,95.5793,95.7185,261354.0
2024-03-06 12:40:00,96.26,96.27,96.02,96.04,162268.0,95.7185,95.7285,95.4799,95.4997,162268.0
2024-03-06 12:50:00,96.03,96.13,95.87,96.09,104344.0,95.4898,95.5892,95.3307,95.5495,104344.0
2024-03-06 13:00:00,96.09,96.16,95.96,96.13,84929.0,95.5495,95.6191,95.4202,95.5892,84929.0
2024-03-06 13:10:00,96.12,96.21,96.02,96.1,169784.0,95.5793,95.6688,95.4799,95.5594,169784.0
2024-03-06 13:20:00,96.1,96.3,96.09,96.11,206499.0,95.5594,95.7583,95.5495,95.5694,206499.0
2024-03-06 13:30:00,96.12,96.17,95.58,95.83,177933.0,95.5793,95.629,95.0423,95.2909,177933.0
2024-03-06 13:40:00,95.83,96.13,95.64,95.65,135037.0,95.2909,95.5892,95.102,95.1119,135037.0
2024-03-06 13:50:00,95.63,95.95,95.56,95.91,112128.0,95.0921,95.4103,95.0224,95.3705,112128.0
2024-03-06 14:00:00,95.9,95.92,95.63,95.81,84442.0,95.3605,95.3804,95.0921,95.271,84442.0
2024-03-06 14:10:00,95.81,95.92,95.34,95.68,120244.0,95.271,95.3804,94.8037,95.1418,120244.0
2024-03-06 14:20:00,95.66,95.78,95.61,95.72,74613.0,95.1219,95.2412,95.0722,95.1815,74613.0
2024-03-06 14:30:00,95.72,95.78,95.4,95.51,120343.0,95.1815,95.2412,94.8633,94.9727,120343.0
2024-03-06 14:40:00,95.48,95.62,95.19,95.27,96416.0,94.9429,95.0821,94.6545,94.7341,96416.0
2024-03-06 14:50:00,95.26,95.43,95.01,95.12,250813.0,94.7241,94.8932,94.4755,94.5849,250813.0
2024-03-06 15:00:00,95.11,95.24,94.96,95.1,247027.0,94.575,94.7042,94.4258,94.565,247027.0
2024-03-06 15:10:00,95.12,95.32,94.96,95.28,183965.0,94.5849,94.7838,94.4258,94.744,183965.0
2024-03-06 15:20:00,95.28,95.3,95.01,95.14,146528.0,94.744,94.7639,94.4755,94.6048,146528.0
2024-03-06 15:30:00,95.15,95.18,94.89,95.14,187870.0,94.6148,94.6446,94.3562,94.6048,187870.0
2024-03-06 15:40:00,95.13,95.52,95.11,95.46,267129.0,94.5949,94.9827,94.575,94.923,267129.0
2024-03-06 15:50:00,95.44,95.65,95.2,95.56,830590.0,94.9031,95.1119,94.6645,95.0224,830590.0
2024-03-07 09:30:00,98.93,99.03,97.47,98.19,2031775.0,98.3735,98.4729,96.9217,97.6377,2031775.0
2024-03-07 09:40:00,98.21,98.31,97.71,98.11,929343.0,97.6575,97.757,97.1604,97.5581,929343.0
2024-03-07 09:50:00,98.12,98.65,98.03,98.07,654979.0,97.568,98.0951,97.4786,97.5183,654979.0
2024-03-07 10:00:00,98.08,98.25,97.87,98.14,494821.0,97.5283,97.6973,97.3195,97.5879,494821.0
2024-03-07 10:10:00,98.15,98.46,98.02,98.24,498127.0,97.5979,97.9061,97.4686,97.6874,498127.0
2024-03-07 10:20:00,98.24,98.44,98.11,98.3,319376.0,97.6874,97.8862,97.5581,97.747,319376.0
2024-03-07 10:30:00,98.3,98.72,98.27,98.69,451278.0,97.747,98.1647,97.7172,98.1348,451278.0
2024-03-07 10:40:00,98.68,98.75,98.45,98.47,435450.0,98.1249,98.1945,97.8962,97.9161,435450.0
2024-03-07 10:50:00,98.48,98.68,98.15,98.68,507566.0,97.926,98.1249,97.5979,98.1249,507566.0
2024-03-07 11:00:00,98.69,98.94,98.63,98.9,379386.0,98.1348,98.3834,98.0752,98.3437,379386.0
2024-03-07 11:10:00,98.9,99.18,98.85,99.08,600094.0,98.3437,98.6221,98.2939,98.5226,600094.0
2024-03-07 11:20:00,99.08,99.17,99.0,99.13,571025.0,98.5226,98.6121,98.4431,98.5724,571025.0
2024-03-07 11:30:00,99.13,99.18,98.9,99.17,362089.0,98.5724,98.6221,98.3437,98.6121,362089.0
2024-03-07 11:40:00,99.16,99.25,99.07,99.2,338087.0,98.6022,98.6917,98.5127,98.642,338087.0
2024-03-07 11:50:00,99.19,99.58,99.17,99.56,407249.0,98.632,99.0198,98.6121,98.9999,407249.0
2024-03-07 12:00:00,99.57,99.69,99.34,99.34,420654.0,99.0099,99.1292,98.7812,98.7812,420654.0
2024-03-07 12:10:00,99.34,99.4,99.21,99.24,262283.0,98.7812,98.8408,98.6519,98.6817,262283.0
2024-03-07 12:20:00,99.24,99.34,99.06,99.06,236562.0,98.6817,98.7812,98.5028,98.5028,236562.0
2024-03-07 12:30:00,99.06,99.14,98.71,98.71,307825.0,98.5028,98.5823,98.1547,98.1547,307825.0
2024-03-07 12:40:00,98.7,98.9,98.52,98.8,246650.0,98.1448,98.3437,97.9658,98.2442,246650.0
2024-03-07 12:50:00,98.79,99.04,98.78,99.03,178960.0,98.2343,98.4829,98.2243,98.4729,178960.0
2024-03-07 13:00:00,99.04,99.24,98.96,99.03,208600.0,98.4829,98.6817,98.4033,98.4729,208600.0
2024-03-07 13:10:00,99.03,99.14,99.0,99.11,190864.0,98.4729,98.5823,98.4431,98.5525,190864.0
2024-03-07 13:20:00,99.11,99.14,99.0,99.11,319649.0,98.5525,98.5823,98.4431,98.5525,319649.0
2024-03-07 13:30:00,99.11,99.2,99.03,99.12,190046.0,98.5525,98.642,98.4729,98.5624,190046.0
2024-03-07 13:40:00,99.12,99.2,99.03,99.15,304040.0,98.5624,98.642,98.4729,98.5923,304040.0
2024-03-07 13:50:00,99.16,99.29,99.07,99.14,194199.0,98.6022,98.7315,98.5127,98.5823,194199.0
2024-03-07 14:00:00,99.14,99.22,98.98,99.16,175148.0,98.5823,98.6619,98.4232,98.6022,175148.0
2024-03-07 14:10:00,99.16,99.3,99.07,99.16,555078.0,98.6022,98.7414,98.5127,98.6022,555078.0
2024-03-07 14:20:00,99.15,99.19,99.05,99.07,208553.0,98.5923,98.632,98.4928,98.5127,208553.0
2024-03-07 14:30:00,99.07,99.34,99.05,99.22,402123.0,98.5127,98.7812,98.4928,98.6619,402123.0
2024-03-07 14:40:00,99.22,99.4,99.19,99.38,218326.0,98.6619,98.8408,98.632,98.821,218326.0
2024-03-07 14:50:00,99.38,99.47,99.08,99.16,793039.0,98.821,98.9105,98.5226,98.6022,793039.0
2024-03-07 15:00:00,99.15,99.15,98.83,98.91,429373.0,98.5923,98.5923,98.2741,98.3536,429373.0
2024-03-07 15:10:00,98.91,98.94,98.58,98.6,349727.0,98.3536,98.3834,98.0255,98.0453,349727.0
2024-03-07 15:20:00,98.6,98.67,98.41,98.48,312019.0,98.0453,98.115,97.8564,97.926,312019.0
2024-03-07 15:30:00,98.48,98.73,98.48,98.71,610929.0,97.926,98.1746,97.926,98.1547,610929.0
2024-03-07 15:40:00,98.71,98.91,98.66,98.81,521778.0,98.1547,98.3536,98.105,98.2542,521778.0
2024-03-07 15:50:00,98.81,99.19,98.76,98.99,1202345.0,98.2542,98.632,98.2044,98.4332,1202345.0
2024-03-08 09:30:00,99.88,101.19,99.4,100.95,1421441.0,99.3181,100.6208,98.8408,100.3821,1421441.0
2024-03-08 09:40:00,100.95,101.32,100.54,100.7,710122.0,100.3821,100.75,99.9744,100.1335,710122.0
2024-03-08 09:50:00,100.71,101.17,100.7,100.96,491247.0,100.1435,100.6009,100.1335,100.3921,491247.0
2024-03-08 10:00:00,100.97,101.54,100.85,101.53,550139.0,100.402,100.9688,100.2827,100.9589,550139.0
2024-03-08 10:10:00,101.54,101.56,101.16,101.52,388337.0,100.9688,100.9887,100.5909,100.9489,388337.0
2024-03-08 10:20:00,101.52,101.73,101.3,101.38,445673.0,100.9489,101.1577,100.7302,100.8097,445673.0
2024-03-08 10:30:00,101.39,101.81,101.31,101.53,488011.0,100.8197,101.2373,100.7401,100.9589,488011.0
2024-03-08 10:40:00,101.54,101.85,101.34,101.43,430751.0,100.9688,101.2771,100.7699,100.8594,430751.0
2024-03-08 10:50:00,101.43,101.43,101.08,101.13,353973.0,100.8594,100.8594,100.5114,100.5611,353973.0
2024-03-08 11:00:00,101.11,101.16,99.78,99.8,538813.0,100.5412,100.5909,99.2187,99.2386,538813.0
2024-03-08 11:10:00,99.79,100.14,99.35,99.4,494836.0,99.2287,99.5767,98.7911,98.8408,494836.0
2024-03-08 11:20:00,99.4,99.51,99.01,99.05,410513.0,98.8408,98.9502,98.453,98.4928,410513.0
2024-03-08 11:30:00,99.05,99.42,98.42,99.42,529662.0,98.4928,98.8607,97.8664,98.8607,529662.0
2024-03-08 11:40:00,99.43,99.54,99.06,99.2,213654.0,98.8707,98.9801,98.5028,98.642,213654.0
2024-03-08 11:50:00,99.21,99.46,98.85,98.98,183599.0,98.6519,98.9005,98.2939,98.4232,183599.0
2024-03-08 12:00:00,98.97,99.15,98.63,98.66,209282.0,98.4133,98.5923,98.0752,98.105,209282.0
2024-03-08 12:10:00,98.65,99.19,98.53,98.71,190285.0,98.0951,98.632,97.9757,98.1547,190285.0
2024-03-08 12:20:00,98.72,99.15,98.7,98.99,181971.0,98.1647,98.5923,98.1448,98.4332,181971.0
2024-03-08 12:30:00,99.0,99.15,98.88,98.9,151821.0,98.4431,98.5923,98.3238,98.3437,151821.0
2024-03-08 12:40:00,98.91,98.96,98.48,98.49,179116.0,98.3536,98.4033,97.926,97.936,179116.0
2024-03-08 12:50:00,98.49,98.54,97.84,97.86,334780.0,97.936,97.9857,97.2896,97.3095,334780.0
2024-03-08 13:00:00,97.85,98.35,97.55,98.31,362178.0,97.2996,97.7968,97.0013,97.757,362178.0
2024-03-08 13:10:00,98.35,98.37,98.1,98.1,195522.0,97.7968,97.8166,97.5482,97.5482,195522.0
2024-03-08 13:20:00,98.11,98.16,97.86,97.86,128871.0,97.5581,97.6078,97.3095,97.3095,128871.0
2024-03-08 13:30:00,97.85,97.91,97.37,97.54,297320.0,97.2996,97.3592,96.8223,96.9913,297320.0
2024-03-08 13:40:00,97.51,97.65,97.32,97.52,171305.0,96.9615,97.1007,96.7725,96.9714,171305.0
2024-03-08 13:50:00,97.53,97.6,97.36,97.41,186903.0,96.9814,97.051,96.8123,96.862,186903.0
2024-03-08 14:00:00,97.41,97.93,97.39,97.92,186936.0,96.862,97.3791,96.8422,97.3692,186936.0
2024-03-08 14:10:00,97.92,97.99,97.71,97.77,140125.0,97.3692,97.4388,97.1604,97.22,140125.0
2024-03-08 14:20:00,97.76,98.02,97.76,97.79,171461.0,97.2101,97.4686,97.2101,97.2399,171461.0
2024-03-08 14:30:00,97.79,97.97,97.79,97.91,167690.0,97.2399,97.4189,97.2399,97.3592,167690.0
2024-03-08 14:40:00,97.92,98.28,97.91,98.23,167227.0,97.3692,97.7271,97.3592,97.6774,167227.0
2024-03-08 14:50:00,98.24,98.25,98.0,98.17,144328.0,97.6874,97.6973,97.4487,97.6178,144328.0
2024-03-08 15:00:00,98.17,98.54,98.02,98.05,239949.0,97.6178,97.9857,97.4686,97.4984,239949.0
2024-03-08 15:10:00,98.05,98.15,97.88,98.03,180438.0,97.4984,97.5979,97.3294,97.4786,180438.0
2024-03-08 15:20:00,98.01,98.11,97.77,97.82,190439.0,97.4587,97.5581,97.22,97.2697,190439.0
2024-03-08 15:30:00,97.81,98.09,97.71,97.79,228257.0,97.2598,97.5382,97.1604,97.2399,228257.0
2024-03-08 15:40:00,97.8,98.09,97.79,98.04,229841.0,97.2498,97.5382,97.2399,97.4885,229841.0
2024-03-08 15:50:00,98.02,98.07,97.62,97.63,1128547.0,97.4686,97.5183,97.0709,97.0808,1128547.0
2024-03-11 09:30:00,95.9,96.36,95.65,96.2,665460.0,95.3605,95.8179,95.1119,95.6588,665460.0
2024-03-11 09:40:00,96.19,96.46,95.18,95.3,416240.0,95.6489,95.9174,94.6446,94.7639,416240.0
2024-03-11 09:50:00,95.27,95.55,94.41,94.44,500383.0,94.7341,95.0125,93.8789,93.9087,500383.0
2024-03-11 10:00:00,94.42,94.79,94.21,94.73,516873.0,93.8889,94.2568,93.68,94.1971,516873.0
2024-03-11 10:10:00,94.75,94.93,94.52,94.76,418124.0,94.217,94.396,93.9883,94.2269,418124.0
2024-03-11 10:20:00,94.76,94.87,94.4,94.72,271738.0,94.2269,94.3363,93.869,94.1872,271738.0
2024-03-11 10:30:00,94.74,95.26,94.74,94.83,302584.0,94.2071,94.7241,94.2071,94.2966,302584.0
2024-03-11 10:40:00,94.82,95.36,94.78,94.9,245351.0,94.2866,94.8236,94.2468,94.3662,245351.0
2024-03-11 10:50:00,94.87,95.68,94.87,95.28,538718.0,94.3363,95.1418,94.3363,94.744,538718.0
2024-03-11 11:00:00,95.27,95.58,95.05,95.07,192319.0,94.7341,95.0423,94.5153,94.5352,192319.0
2024-03-11 11:10:00,95.07,95.08,94.5,94.55,157085.0,94.5352,94.5451,93.9684,94.0181,157085.0
2024-03-11 11:20:00,94.54,94.76,94.39,94.52,223919.0,94.0082,94.2269,93.859,93.9883,223919.0
2024-03-11 11:30:00,94.52,94.77,94.38,94.66,154336.0,93.9883,94.2369,93.8491,94.1275,154336.0
2024-03-11 11:40:00,94.64,94.99,94.61,94.75,197035.0,94.1076,94.4557,94.0778,94.217,197035.0
2024-03-11 11:50:00,94.76,94.93,94.63,94.9,183636.0,94.2269,94.396,94.0977,94.3662,183636.0
2024-03-11 12:00:00,94.89,94.9,94.36,94.43,146398.0,94.3562,94.3662,93.8292,93.8988,146398.0
2024-03-11 12:10:00,94.42,94.72,94.37,94.71,230925.0,93.8889,94.1872,93.8391,94.1772,230925.0
2024-03-11 12:20:00,94.71,94.88,94.62,94.88,214952.0,94.1772,94.3463,94.0877,94.3463,214952.0
2024-03-11 12:30:00,94.88,94.92,94.6,94.76,208427.0,94.3463,94.386,94.0678,94.2269,208427.0
2024-03-11 12:40:00,94.74,95.0,94.59,94.74,179247.0,94.2071,94.4656,94.0579,94.2071,179247.0
2024-03-11 12:50:00,94.75,94.82,94.67,94.71,162435.0,94.217,94.2866,94.1375,94.1772,162435.0
2024-03-11 13:00:00,94.71,94.78,94.45,94.67,142758.0,94.1772,94.2468,93.9187,94.1375,142758.0
2024-03-11 13:10:00,94.64,94.76,94.51,94.72,109969.0,94.1076,94.2269,93.9784,94.1872,109969.0
2024-03-11 13:20:00,94.73,94.8,94.67,94.73,212779.0,94.1971,94.2667,94.1375,94.1971,212779.0
2024-03-11 13:30:00,94.73,94.77,94.31,94.33,159241.0,94.1971,94.2369,93.7795,93.7994,159241.0
2024-03-11 13:40:00,94.33,94.35,94.07,94.12,223821.0,93.7994,93.8193,93.5408,93.5905,223821.0
2024-03-11 13:50:00,94.11,94.14,93.83,93.86,238689.0,93.5806,93.6104,93.3022,93.332,238689.0
2024-03-11 14:00:00,93.86,93.93,93.75,93.75,277170.0,93.332,93.4016,93.2226,93.2226,277170.0
2024-03-11 14:10:00,93.74,93.95,93.52,93.93,258561.0,93.2127,93.4215,92.9939,93.4016,258561.0
2024-03-11 14:20:00,93.93,94.2,93.87,94.03,167730.0,93.4016,93.6701,93.342,93.5011,167730.0
2024-03-11 14:30:00,94.03,94.17,93.89,93.9,228599.0,93.5011,93.6403,93.3618,93.3718,228599.0
2024-03-11 14:40:00,93.89,94.23,93.88,94.19,124369.0,93.3618,93.6999,93.3519,93.6602,124369.0
2024-03-11 14:50:00,94.26,94.32,94.09,94.16,102288.0,93.7298,93.7894,93.5607,93.6303,102288.0
2024-03-11 15:00:00,94.15,94.15,93.99,94.06,115211.0,93.6204,93.6204,93.4613,93.5309,115211.0
2024-03-11 15:10:00,94.05,94.23,94.01,94.06,208212.0,93.5209,93.6999,93.4812,93.5309,208212.0
2024-03-11 15:20:00,94.05,94.08,93.87,94.04,206531.0,93.5209,93.5508,93.342,93.511,206531.0
2024-03-11 15:30:00,94.04,94.33,94.03,94.19,170999.0,93.511,93.7994,93.5011,93.6602,170999.0
2024-03-11 15:40:00,94.19,94.59,94.18,94.52,241552.0,93.6602,94.0579,93.6502,93.9883,241552.0
2024-03-11 15:50:00,94.53,94.58,94.18,94.55,1098301.0,93.9982,94.048,93.6502,94.0181,1098301.0
2024-03-12 09:30:00,95.25,95.5,93.95,94.16,498006.0,94.7142,94.9628,93.4215,93.6303,498006.0
2024-03-12 09:40:00,94.18,94.48,93.64,94.02,232160.0,93.6502,93.9485,93.1132,93.4911,232160.0
2024-03-12 09:50:00,94.03,94.9,93.92,94.84,333641.0,93.5011,94.3662,93.3917,94.3065,333641.0
2024-03-12 10:00:00,94.84,95.11,94.58,94.74,212415.0,94.3065,94.575,94.048,94.2071,212415.0
2024-03-12 10:10:00,94.74,94.89,94.3,94.47,209640.0,94.2071,94.3562,93.7695,93.9386,209640.0
2024-03-12 10:20:00,94.5,94.97,94.37,94.92,216983.0,93.9684,94.4358,93.8391,94.386,216983.0
2024-03-12 10:30:00,94.93,95.52,94.93,95.31,462135.0,94.396,94.9827,94.396,94.7739,462135.0
2024-03-12 10:40:00,95.31,95.59,95.25,95.59,224410.0,94.7739,95.0523,94.7142,95.0523,224410.0
2024-03-12 10:50:00,95.59,95.73,95.29,95.39,233520.0,95.0523,95.1915,94.754,94.8534,233520.0
2024-03-12 11:00:00,95.39,95.7,95.26,95.58,151866.0,94.8534,95.1617,94.7241,95.0423,151866.0
2024-03-12 11:10:00,95.57,95.69,95.47,95.58,155247.0,95.0324,95.1517,94.933,95.0423,155247.0
2024-03-12 11:20:00,95.58,95.97,95.45,95.96,175909.0,95.0423,95.4301,94.9131,95.4202,175909.0
2024-03-12 11:30:00,95.95,95.96,95.67,95.8,147202.0,95.4103,95.4202,95.1318,95.2611,147202.0
2024-03-12 11:40:00,95.8,95.85,95.46,95.83,192763.0,95.2611,95.3108,94.923,95.2909,192763.0
2024-03-12 11:50:00,95.83,96.0,95.8,95.87,170102.0,95.2909,95.46,95.2611,95.3307,170102.0
2024-03-12 12:00:00,95.88,95.9,95.46,95.54,148086.0,95.3406,95.3605,94.923,95.0026,148086.0
2024-03-12 12:10:00,95.54,95.76,95.46,95.47,154244.0,95.0026,95.2213,94.923,94.933,154244.0
2024-03-12 12:20:00,95.48,95.64,95.41,95.52,162964.0,94.9429,95.102,94.8733,94.9827,162964.0
2024-03-12 12:30:00,95.51,95.58,95.39,95.47,197200.0,94.9727,95.0423,94.8534,94.933,197200.0
2024-03-12 12:40:00,95.49,95.54,95.34,95.44,174212.0,94.9528,95.0026,94.8037,94.9031,174212.0
2024-03-12 12:50:00,95.43,95.68,95.4,95.67,131498.0,94.8932,95.1418,94.8633,95.1318,131498.0
2024-03-12 13:00:00,95.67,95.72,95.46,95.62,112276.0,95.1318,95.1815,94.923,95.0821,112276.0
2024-03-12 13:10:00,95.6,96.14,95.58,96.14,143160.0,95.0622,95.5992,95.0423,95.5992,143160.0
2024-03-12 13:20:00,96.13,96.3,96.09,96.14,145820.0,95.5892,95.7583,95.5495,95.5992,145820.0
2024-03-12 13:30:00,96.13,96.3,96.03,96.12,103921.0,95.5892,95.7583,95.4898,95.5793,103921.0
2024-03-12 13:40:00,96.12,96.26,96.05,96.24,110877.0,95.5793,95.7185,95.5097,95.6986,110877.0
2024-03-12 13:50:00,96.25,96.29,96.09,96.24,131170.0,95.7086,95.7483,95.5495,95.6986,131170.0
2024-03-12 14:00:00,96.24,96.53,96.21,96.5,178657.0,95.6986,95.987,95.6688,95.9572,178657.0
2024-03-12 14:10:00,96.5,96.56,96.41,96.5,131863.0,95.9572,96.0168,95.8677,95.9572,131863.0
2024-03-12 14:20:00,96.49,96.59,96.47,96.56,200135.0,95.9472,96.0467,95.9273,96.0168,200135.0
2024-03-12 14:30:00,96.57,96.77,96.5,96.54,327576.0,96.0268,96.2256,95.9572,95.9969,327576.0
2024-03-12 14:40:00,96.51,96.78,96.3,96.59,389080.0,95.9671,96.2356,95.7583,96.0467,389080.0
2024-03-12 14:50:00,96.58,96.76,96.52,96.68,231357.0,96.0367,96.2157,95.977,96.1361,231357.0
2024-03-12 15:00:00,96.67,96.99,96.46,96.97,256493.0,96.1262,96.4444,95.9174,96.4245,256493.0
2024-03-12 15:10:00,96.98,97.02,96.72,96.8,288579.0,96.4345,96.4742,96.1759,96.2555,288579.0
2024-03-12 15:20:00,96.8,97.08,96.8,97.06,213823.0,96.2555,96.5339,96.2555,96.514,213823.0
2024-03-12 15:30:00,97.05,97.11,96.9,97.04,198444.0,96.5041,96.5637,96.3549,96.4941,198444.0
2024-03-12 15:40:00,97.05,97.24,96.99,97.2,270773.0,96.5041,96.693,96.4444,96.6532,270773.0
2024-03-12 15:50:00,97.2,97.5,97.04,97.44,1196973.0,96.6532,96.9515,96.4941,96.8919,1196973.0
2024-03-13 09:30:00,95.36,95.36,94.4,94.73,877978.0,94.8236,94.8236,93.869,94.1971,877978.0
2024-03-13 09:40:00,94.75,94.91,94.19,94.32,499609.0,94.217,94.3761,93.6602,93.7894,499609.0
2024-03-13 09:50:00,94.34,94.83,94.24,94.55,328880.0,93.8093,94.2966,93.7099,94.0181,328880.0
2024-03-13 10:00:00,94.56,94.56,94.16,94.53,284646.0,94.0281,94.0281,93.6303,93.9982,284646.0
2024-03-13 10:10:00,94.54,94.59,94.17,94.26,281073.0,94.0082,94.0579,93.6403,93.7298,281073.0
2024-03-13 10:20:00,94.25,94.43,94.14,94.35,295773.0,93.7198,93.8988,93.6104,93.8193,295773.0
2024-03-13 10:30:00,94.33,94.36,94.0,94.02,297338.0,93.7994,93.8292,93.4712,93.4911,297338.0
2024-03-13 10:40:00,94.02,94.48,93.9,94.11,310867.0,93.4911,93.9485,93.3718,93.5806,310867.0
2024-03-13 10:50:00,94.13,94.26,93.8,93.82,239516.0,93.6005,93.7298,93.2723,93.2922,239516.0
2024-03-13 11:00:00,93.8,94.03,93.65,93.9,294127.0,93.2723,93.5011,93.1232,93.3718,294127.0
2024-03-13 11:10:00,93.89,93.97,93.6,93.73,230566.0,93.3618,93.4414,93.0735,93.2027,230566.0
2024-03-13 11:20:00,93.73,93.73,93.32,93.34,249022.0,93.2027,93.2027,92.795,92.8149,249022.0
2024-03-13 11:30:00,93.35,93.57,93.28,93.38,216253.0,92.8249,93.0436,92.7553,92.8547,216253.0
2024-03-13 11:40:00,93.38,93.46,93.1,93.31,194014.0,92.8547,92.9343,92.5763,92.7851,194014.0
2024-03-13 11:50:00,93.31,93.74,93.2,93.7,177939.0,92.7851,93.2127,92.6757,93.1729,177939.0
2024-03-13 12:00:00,93.7,93.83,93.55,93.69,115366.0,93.1729,93.3022,93.0238,93.163,115366.0
2024-03-13 12:10:00,93.68,93.73,93.46,93.64,186342.0,93.153,93.2027,92.9343,93.1132,186342.0
2024-03-13 12:20:00,93.64,93.67,93.37,93.48,143796.0,93.1132,93.1431,92.8448,92.9541,143796.0
2024-03-13 12:30:00,93.47,93.6,93.25,93.38,182583.0,92.9442,93.0735,92.7254,92.8547,182583.0
2024-03-13 12:40:00,93.37,93.46,93.3,93.42,258295.0,92.8448,92.9343,92.7752,92.8945,258295.0
2024-03-13 12:50:00,93.42,93.6,93.39,93.51,151379.0,92.8945,93.0735,92.8647,92.984,151379.0
2024-03-13 13:00:00,93.51,93.86,93.51,93.76,169166.0,92.984,93.332,92.984,93.2326,169166.0
2024-03-13 13:10:00,93.77,93.93,93.55,93.73,157497.0,93.2425,93.4016,93.0238,93.2027,157497.0
2024-03-13 13:20:00,93.73,93.85,93.61,93.83,95628.0,93.2027,93.3221,93.0834,93.3022,95628.0
2024-03-13 13:30:00,93.84,93.97,93.65,93.67,132941.0,93.3121,93.4414,93.1232,93.1431,132941.0
2024-03-13 13:40:00,93.68,93.75,93.51,93.51,152400.0,93.153,93.2226,92.984,92.984,152400.0
2024-03-13 13:50:00,93.52,93.79,93.51,93.72,103206.0,92.9939,93.2624,92.984,93.1928,103206.0
2024-03-13 14:00:00,93.71,93.83,93.65,93.69,105877.0,93.1829,93.3022,93.1232,93.163,105877.0
2024-03-13 14:10:00,93.68,93.79,93.64,93.7,96336.0,93.153,93.2624,93.1132,93.1729,96336.0
2024-03-13 14:20:00,93.68,93.85,93.68,93.84,98709.0,93.153,93.3221,93.153,93.3121,98709.0
2024-03-13 14:30:00,93.84,93.93,93.78,93.88,102924.0,93.3121,93.4016,93.2525,93.3519,102924.0
2024-03-13 14:40:00,93.88,94.22,93.83,94.22,208483.0,93.3519,93.69,93.3022,93.69,208483.0
2024-03-13 14:50:00,94.22,94.55,94.21,94.33,287771.0,93.69,94.0181,93.68,93.7994,287771.0
2024-03-13 15:00:00,94.33,94.34,94.06,94.15,187191.0,93.7994,93.8093,93.5309,93.6204,187191.0
2024-03-13 15:10:00,94.15,94.4,94.08,94.32,156832.0,93.6204,93.869,93.5508,93.7894,156832.0
2024-03-13 15:20:00,94.32,94.39,93.81,93.96,232481.0,93.7894,93.859,93.2823,93.4314,232481.0
2024-03-13 15:30:00,93.93,94.06,93.8,93.89,221927.0,93.4016,93.5309,93.2723,93.3618,221927.0
2024-03-13 15:40:00,93.87,94.37,93.85,94.37,326926.0,93.342,93.8391,93.3221,93.8391,326926.0
2024-03-13 15:50:00,94.37,94.38,93.95,94.14,1241040.0,93.8391,93.8491,93.4215,93.6104,1241040.0
2024-03-14 09:30:00,93.3,93.37,92.35,93.31,718690.0,92.7752,92.8448,91.8305,92.7851,718690.0
2024-03-14 09:40:00,93.29,93.45,92.35,92.39,389651.0,92.7652,92.9243,91.8305,91.8703,389651.0
2024-03-14 09:50:00,92.39,92.4,91.8,91.92,479361.0,91.8703,91.8802,91.2836,91.4029,479361.0
2024-03-14 10:00:00,91.92,92.75,91.74,92.73,301403.0,91.4029,92.2283,91.2239,92.2084,301403.0
2024-03-14 10:10:00,92.72,92.76,92.38,92.52,254853.0,92.1984,92.2382,91.8603,91.9995,254853.0
2024-03-14 10:20:00,92.53,92.86,92.48,92.82,281215.0,92.0095,92.3376,91.9598,92.2979,281215.0
2024-03-14 10:30:00,92.81,92.99,92.47,92.65,200958.0,92.2879,92.4669,91.9498,92.1288,200958.0
2024-03-14 10:40:00,92.62,92.85,92.48,92.5,203471.0,92.099,92.3277,91.9598,91.9797,203471.0
2024-03-14 10:50:00,92.51,92.64,92.37,92.63,183806.0,91.9896,92.1189,91.8504,92.1089,183806.0
2024-03-14 11:00:00,92.65,92.8,92.43,92.47,171654.0,92.1288,92.278,91.9101,91.9498,171654.0
2024-03-14 11:10:00,92.48,92.57,92.21,92.21,140402.0,91.9598,92.0493,91.6913,91.6913,140402.0
2024-03-14 11:20:00,92.2,92.22,92.0,92.09,156766.0,91.6813,91.7012,91.4825,91.572,156766.0
2024-03-14 11:30:00,92.08,92.28,91.96,92.15,185940.0,91.562,91.7609,91.4427,91.6316,185940.0
2024-03-14 11:40:00,92.16,92.22,91.99,92.01,143520.0,91.6416,91.7012,91.4725,91.4924,143520.0
2024-03-14 11:50:00,92.02,92.21,92.01,92.16,118562.0,91.5024,91.6913,91.4924,91.6416,118562.0
2024-03-14 12:00:00,92.15,92.23,91.85,91.89,147405.0,91.6316,91.7112,91.3333,91.3731,147405.0
2024-03-14 12:10:00,91.9,92.01,91.84,91.94,124409.0,91.383,91.4924,91.3234,91.4228,124409.0
2024-03-14 12:20:00,91.94,92.15,91.9,92.09,125443.0,91.4228,91.6316,91.383,91.572,125443.0
2024-03-14 12:30:00,92.12,92.29,92.1,92.23,106632.0,91.6018,91.7708,91.5819,91.7112,106632.0
2024-03-14 12:40:00,92.21,92.22,91.96,91.96,125621.0,91.6913,91.7012,91.4427,91.4427,125621.0
2024-03-14 12:50:00,91.97,92.1,91.89,91.94,115285.0,91.4526,91.5819,91.3731,91.4228,115285.0
2024-03-14 13:00:00,91.91,91.92,91.77,91.82,143363.0,91.393,91.4029,91.2538,91.3035,143363.0
2024-03-14 13:10:00,91.81,91.83,91.55,91.58,155081.0,91.2935,91.3134,91.035,91.0648,155081.0
2024-03-14 13:20:00,91.57,91.73,91.54,91.69,165226.0,91.0549,91.214,91.0251,91.1742,165226.0
2024-03-14 13:30:00,91.69,91.8,91.54,91.78,166051.0,91.1742,91.2836,91.0251,91.2637,166051.0
2024-03-14 13:40:00,91.77,91.8,91.53,91.56,159244.0,91.2538,91.2836,91.0151,91.0449,159244.0
2024-03-14 13:50:00,91.56,91.82,91.55,91.76,166532.0,91.0449,91.3035,91.035,91.2438,166532.0
2024-03-14 14:00:00,91.78,91.96,91.7,91.78,182159.0,91.2637,91.4427,91.1842,91.2637,182159.0
2024-03-14 14:10:00,91.78,91.91,91.62,91.66,189687.0,91.2637,91.393,91.1046,91.1444,189687.0
2024-03-14 14:20:00,91.66,91.74,91.56,91.6,154436.0,91.1444,91.2239,91.0449,91.0847,154436.0
2024-03-14 14:30:00,91.59,91.69,91.28,91.31,196647.0,91.0748,91.1742,90.7665,90.7964,196647.0
2024-03-14 14:40:00,91.31,91.35,91.18,91.2,206911.0,90.7964,90.8361,90.6671,90.687,206911.0
2024-03-14 14:50:00,91.21,91.24,91.02,91.19,289770.0,90.6969,90.7267,90.508,90.677,289770.0
2024-03-14 15:00:00,91.18,91.24,90.75,90.82,322721.0,90.6671,90.7267,90.2395,90.3091,322721.0
2024-03-14 15:10:00,90.8,90.9,90.65,90.74,269328.0,90.2892,90.3887,90.1401,90.2296,269328.0
2024-03-14 15:20:00,90.75,90.85,90.46,90.53,340990.0,90.2395,90.3389,89.9511,90.0207,340990.0
2024-03-14 15:30:00,90.53,90.63,90.3,90.63,379914.0,90.0207,90.1202,89.792,90.1202,379914.0
2024-03-14 15:40:00,90.64,91.38,90.63,91.32,605122.0,90.1301,90.866,90.1202,90.8063,605122.0
2024-03-14 15:50:00,91.33,91.56,91.16,91.45,1399754.0,90.8162,91.0449,90.6472,90.9356,1399754.0
2024-03-15 09:30:00,92.48,93.4,92.31,92.56,2938855.0,91.9598,92.8746,91.7907,92.0393,2938855.0
2024-03-15 09:40:00,92.55,93.14,92.02,93.1,863147.0,92.0294,92.6161,91.5024,92.5763,863147.0
2024-03-15 09:50:00,93.1,93.6,92.97,93.03,665973.0,92.5763,93.0735,92.447,92.5067,665973.0
2024-03-15 10:00:00,93.04,93.24,92.52,93.02,420202.0,92.5166,92.7155,91.9995,92.4967,420202.0
2024-03-15 10:10:00,93.02,93.46,93.02,93.18,345380.0,92.4967,92.9343,92.4967,92.6558,345380.0
2024-03-15 10:20:00,93.19,93.47,93.09,93.44,258527.0,92.6658,92.9442,92.5663,92.9144,258527.0
2024-03-15 10:30:00,93.44,94.19,93.42,93.87,561383.0,92.9144,93.6602,92.8945,93.342,561383.0
2024-03-15 10:40:00,93.87,93.96,93.59,93.84,375119.0,93.342,93.4314,93.0635,93.3121,375119.0
2024-03-15 10:50:00,93.85,93.89,93.19,93.22,332122.0,93.3221,93.3618,92.6658,92.6956,332122.0
2024-03-15 11:00:00,93.22,93.41,93.0,93.35,235369.0,92.6956,92.8845,92.4768,92.8249,235369.0
2024-03-15 11:10:00,93.37,93.74,93.36,93.56,249090.0,92.8448,93.2127,92.8348,93.0337,249090.0
2024-03-15 11:20:00,93.54,93.79,93.45,93.75,199162.0,93.0138,93.2624,92.9243,93.2226,199162.0
2024-03-15 11:30:00,93.74,93.88,93.25,93.27,261103.0,93.2127,93.3519,92.7254,92.7453,261103.0
2024-03-15 11:40:00,93.27,93.6,93.25,93.28,199484.0,92.7453,93.0735,92.7254,92.7553,199484.0
2024-03-15 11:50:00,93.27,93.45,93.16,93.22,304035.0,92.7453,92.9243,92.6359,92.6956,304035.0
2024-03-15 12:00:00,93.21,93.29,93.07,93.15,136154.0,92.6857,92.7652,92.5465,92.626,136154.0
2024-03-15 12:10:00,93.14,93.17,93.0,93.09,421393.0,92.6161,92.6459,92.4768,92.5663,421393.0
2024-03-15 12:20:00,93.1,93.32,93.09,93.19,171157.0,92.5763,92.795,92.5663,92.6658,171157.0
2024-03-15 12:30:00,93.19,93.6,93.17,93.59,281089.0,92.6658,93.0735,92.6459,93.0635,281089.0
2024-03-15 12:40:00,93.59,94.05,93.51,93.98,288636.0,93.0635,93.5209,92.984,93.4513,288636.0
2024-03-15 12:50:00,93.98,94.1,93.71,93.8,309482.0,93.4513,93.5707,93.1829,93.2723,309482.0
2024-03-15 13:00:00,93.79,94.16,93.78,94.15,217613.0,93.2624,93.6303,93.2525,93.6204,217613.0
2024-03-15 13:10:00,94.15,94.7,94.08,94.36,642168.0,93.6204,94.1673,93.5508,93.8292,642168.0
2024-03-15 13:20:00,94.35,94.43,94.03,94.05,244084.0,93.8193,93.8988,93.5011,93.5209,244084.0
2024-03-15 13:30:00,94.04,94.37,94.03,94.27,169407.0,93.511,93.8391,93.5011,93.7397,169407.0
2024-03-15 13:40:00,94.27,94.27,93.73,93.78,407299.0,93.7397,93.7397,93.2027,93.2525,407299.0
2024-03-15 13:50:00,93.77,93.94,93.73,93.78,182148.0,93.2425,93.4116,93.2027,93.2525,182148.0
2024-03-15 14:00:00,93.79,93.99,93.69,93.7,200397.0,93.2624,93.4613,93.163,93.1729,200397.0
2024-03-15 14:10:00,93.69,93.8,93.54,93.61,194163.0,93.163,93.2723,93.0138,93.0834,194163.0
2024-03-15 14:20:00,93.6,93.61,93.42,93.47,217902.0,93.0735,93.0834,92.8945,92.9442,217902.0
2024-03-15 14:30:00,93.46,93.57,93.41,93.52,217361.0,92.9343,93.0436,92.8845,92.9939,217361.0
2024-03-15 14:40:00,93.52,93.59,93.42,93.45,273327.0,92.9939,93.0635,92.8945,92.9243,273327.0
2024-03-15 14:50:00,93.44,93.68,93.41,93.68,282101.0,92.9144,93.153,92.8845,93.153,282101.0
2024-03-15 15:00:00,93.69,93.74,93.4,93.43,241127.0,93.163,93.2127,92.8746,92.9044,241127.0
2024-03-15 15:10:00,93.43,93.57,93.3,93.31,319974.0,92.9044,93.0436,92.7752,92.7851,319974.0
2024-03-15 15:20:00,93.31,93.45,93.12,93.34,313980.0,92.7851,92.9243,92.5962,92.8149,313980.0
2024-03-15 15:30:00,93.33,93.49,93.23,93.26,258657.0,92.805,92.9641,92.7056,92.7354,258657.0
2024-03-15 15:40:00,93.26,93.44,93.22,93.37,287091.0,92.7354,92.9144,92.6956,92.8448,287091.0
2024-03-15 15:50:00,93.36,93.39,93.07,93.29,1121195.0,92.8348,92.8647,92.5465,92.7652,1121195.0
2024-03-18 09:30:00,96.81,97.08,95.21,95.28,2497939.0,96.2654,96.5339,94.6744,94.744,2497939.0
2024-03-18 09:40:00,95.29,95.57,94.8,95.26,1582979.0,94.754,95.0324,94.2667,94.7241,1582979.0
2024-03-18 09:50:00,95.28,95.41,94.93,94.97,812177.0,94.744,94.8733,94.396,94.4358,812177.0
2024-03-18 10:00:00,94.96,95.35,94.91,95.25,448743.0,94.4258,94.8136,94.3761,94.7142,448743.0
2024-03-18 10:10:00,95.23,95.35,95.09,95.18,894857.0,94.6943,94.8136,94.5551,94.6446,894857.0
2024-03-18 10:20:00,95.18,95.36,94.94,95.2,631847.0,94.6446,94.8236,94.4059,94.6645,631847.0
2024-03-18 10:30:00,95.2,95.24,94.94,95.08,336206.0,94.6645,94.7042,94.4059,94.5451,336206.0
2024-03-18 10:40:00,95.07,95.23,95.01,95.15,372646.0,94.5352,94.6943,94.4755,94.6148,372646.0
2024-03-18 10:50:00,95.15,95.18,94.97,95.05,306767.0,94.6148,94.6446,94.4358,94.5153,306767.0
2024-03-18 11:00:00,95.05,95.09,94.81,95.01,271510.0,94.5153,94.5551,94.2767,94.4755,271510.0
2024-03-18 11:10:00,95.0,95.01,94.39,94.55,388235.0,94.4656,94.4755,93.859,94.0181,388235.0
2024-03-18 11:20:00,94.54,94.65,94.4,94.58,257057.0,94.0082,94.1176,93.869,94.048,257057.0
2024-03-18 11:30:00,94.61,94.7,94.43,94.69,242166.0,94.0778,94.1673,93.8988,94.1573,242166.0
2024-03-18 11:40:00,94.69,94.85,94.58,94.64,264530.0,94.1573,94.3164,94.048,94.1076,264530.0
2024-03-18 11:50:00,94.65,94.94,94.56,94.91,201749.0,94.1176,94.4059,94.0281,94.3761,201749.0
2024-03-18 12:00:00,94.92,95.12,94.78,95.04,349632.0,94.386,94.5849,94.2468,94.5054,349632.0
2024-03-18 12:10:00,95.02,95.35,95.01,95.09,525368.0,94.4855,94.8136,94.4755,94.5551,525368.0
2024-03-18 12:20:00,95.08,95.11,94.78,94.81,244833.0,94.5451,94.575,94.2468,94.2767,244833.0
2024-03-18 12:30:00,94.81,94.81,94.57,94.64,255620.0,94.2767,94.2767,94.038,94.1076,255620.0
2024-03-18 12:40:00,94.65,94.7,94.33,94.34,275430.0,94.1176,94.1673,93.7994,93.8093,275430.0
2024-03-18 12:50:00,94.34,94.38,93.86,93.94,397970.0,93.8093,93.8491,93.332,93.4116,397970.0
2024-03-18 13:00:00,93.94,94.02,93.78,93.99,170924.0,93.4116,93.4911,93.2525,93.4613,170924.0
2024-03-18 13:10:00,93.98,94.04,93.9,93.99,161241.0,93.4513,93.511,93.3718,93.4613,161241.0
2024-03-18 13:20:00,93.98,94.09,93.86,93.99,302551.0,93.4513,93.5607,93.332,93.4613,302551.0
2024-03-18 13:30:00,93.99,94.08,93.76,93.78,154852.0,93.4613,93.5508,93.2326,93.2525,154852.0
2024-03-18 13:40:00,93.79,94.02,93.76,94.02,167574.0,93.2624,93.4911,93.2326,93.4911,167574.0
2024-03-18 13:50:00,94.02,94.09,93.96,93.98,233257.0,93.4911,93.5607,93.4314,93.4513,233257.0
2024-03-18 14:00:00,93.98,94.1,93.91,94.04,221209.0,93.4513,93.5707,93.3817,93.511,221209.0
2024-03-18 14:10:00,94.04,94.36,94.03,94.33,457109.0,93.511,93.8292,93.5011,93.7994,457109.0
2024-03-18 14:20:00,94.32,94.32,94.11,94.23,228677.0,93.7894,93.7894,93.5806,93.6999,228677.0
2024-03-18 14:30:00,94.23,94.29,94.1,94.13,246624.0,93.6999,93.7596,93.5707,93.6005,246624.0
2024-03-18 14:40:00,94.13,94.13,93.87,94.08,165443.0,93.6005,93.6005,93.342,93.5508,165443.0
2024-03-18 14:50:00,94.08,94.09,93.95,94.04,266096.0,93.5508,93.5607,93.4215,93.511,266096.0
2024-03-18 15:00:00,94.03,94.16,93.96,94.07,321615.0,93.5011,93.6303,93.4314,93.5408,321615.0
2024-03-18 15:10:00,94.08,94.13,93.93,93.98,213186.0,93.5508,93.6005,93.4016,93.4513,213186.0
2024-03-18 15:20:00,93.98,94.07,93.9,93.95,244098.0,93.4513,93.5408,93.3718,93.4215,244098.0
2024-03-18 15:30:00,93.95,94.06,93.9,94.01,249082.0,93.4215,93.5309,93.3718,93.4812,249082.0
2024-03-18 15:40:00,94.0,94.04,93.96,94.04,328396.0,93.4712,93.511,93.4314,93.511,328396.0
2024-03-18 15:50:00,94.03,94.03,93.69,93.75,947474.0,93.5011,93.5011,93.163,93.2226,947474.0
2024-03-19 09:30:00,92.51,93.29,92.09,92.09,1010868.0,91.9896,92.7652,91.572,91.572,1010868.0
2024-03-19 09:40:00,92.12,92.26,91.0,91.37,910839.0,91.6018,91.741,90.4881,90.856,910839.0
2024-03-19 09:50:00,91.34,91.71,91.28,91.54,485639.0,90.8262,91.1941,90.7665,91.0251,485639.0
2024-03-19 10:00:00,91.54,92.05,91.35,91.7,552270.0,91.0251,91.5322,90.8361,91.1842,552270.0
2024-03-19 10:10:00,91.7,91.95,91.37,91.65,396368.0,91.1842,91.4328,90.856,91.1344,396368.0
2024-03-19 10:20:00,91.65,91.69,91.33,91.44,455408.0,91.1344,91.1742,90.8162,90.9256,455408.0
2024-03-19 10:30:00,91.43,92.3,91.41,92.24,367682.0,90.9157,91.7808,90.8958,91.7211,367682.0
2024-03-19 10:40:00,92.24,92.61,92.24,92.44,523789.0,91.7211,92.089,91.7211,91.92,523789.0
2024-03-19 10:50:00,92.45,92.58,92.18,92.3,412014.0,91.9299,92.0592,91.6615,91.7808,412014.0
2024-03-19 11:00:00,92.3,92.61,92.18,92.51,548195.0,91.7808,92.089,91.6615,91.9896,548195.0
2024-03-19 11:10:00,92.51,92.62,92.38,92.39,272453.0,91.9896,92.099,91.8603,91.8703,272453.0
2024-03-19 11:20:00,92.39,92.71,92.35,92.6,330217.0,91.8703,92.1885,91.8305,92.0791,330217.0
2024-03-19 11:30:00,92.61,92.75,92.52,92.57,187157.0,92.089,92.2283,91.9995,92.0493,187157.0
2024-03-19 11:40:00,92.57,92.83,92.51,92.71,339513.0,92.0493,92.3078,91.9896,92.1885,339513.0
2024-03-19 11:50:00,92.71,92.94,92.6,92.94,235272.0,92.1885,92.4172,92.0791,92.4172,235272.0
2024-03-19 12:00:00,92.94,93.5,92.83,93.39,240636.0,92.4172,92.974,92.3078,92.8647,240636.0
2024-03-19 12:10:00,93.42,93.92,93.29,93.89,273004.0,92.8945,93.3917,92.7652,93.3618,273004.0
2024-03-19 12:20:00,93.89,94.02,93.78,93.94,406168.0,93.3618,93.4911,93.2525,93.4116,406168.0
2024-03-19 12:30:00,93.93,94.08,93.87,93.99,698470.0,93.4016,93.5508,93.342,93.4613,698470.0
2024-03-19 12:40:00,93.98,94.09,93.93,94.01,426045.0,93.4513,93.5607,93.4016,93.4812,426045.0
2024-03-19 12:50:00,94.01,94.16,93.92,94.0,331656.0,93.4812,93.6303,93.3917,93.4712,331656.0
2024-03-19 13:00:00,94.0,94.14,93.81,93.89,313627.0,93.4712,93.6104,93.2823,93.3618,313627.0
2024-03-19 13:10:00,93.89,94.03,93.86,94.0,202683.0,93.3618,93.5011,93.332,93.4712,202683.0
2024-03-19 13:20:00,94.0,94.11,93.95,94.03,338716.0,93.4712,93.5806,93.4215,93.5011,338716.0
2024-03-19 13:30:00,94.03,94.13,93.94,94.0,377374.0,93.5011,93.6005,93.4116,93.4712,377374.0
2024-03-19 13:40:00,94.0,94.03,93.91,93.99,221578.0,93.4712,93.5011,93.3817,93.4613,221578.0
2024-03-19 13:50:00,93.98,94.01,93.85,94.0,217428.0,93.4513,93.4812,93.3221,93.4712,217428.0
2024-03-19 14:00:00,93.99,94.01,93.91,93.98,124982.0,93.4613,93.4812,93.3817,93.4513,124982.0
2024-03-19 14:10:00,93.98,94.11,93.93,94.02,344815.0,93.4513,93.5806,93.4016,93.4911,344815.0
2024-03-19 14:20:00,94.01,94.06,93.96,94.01,231135.0,93.4812,93.5309,93.4314,93.4812,231135.0
2024-03-19 14:30:00,94.02,94.08,93.95,93.98,283716.0,93.4911,93.5508,93.4215,93.4513,283716.0
2024-03-19 14:40:00,93.98,94.07,93.96,93.99,259557.0,93.4513,93.5408,93.4314,93.4613,259557.0
2024-03-19 14:50:00,93.98,94.02,93.78,93.84,313698.0,93.4513,93.4911,93.2525,93.3121,313698.0
2024-03-19 15:00:00,93.84,93.88,93.5,93.52,338872.0,93.3121,93.3519,92.974,92.9939,338872.0
2024-03-19 15:10:00,93.51,93.87,93.47,93.87,223986.0,92.984,93.342,92.9442,93.342,223986.0
2024-03-19 15:20:00,93.87,93.96,93.71,93.94,303086.0,93.342,93.4314,93.1829,93.4116,303086.0
2024-03-19 15:30:00,93.92,94.02,93.85,93.98,412537.0,93.3917,93.4911,93.3221,93.4513,412537.0
2024-03-19 15:40:00,93.97,94.08,93.93,94.06,592083.0,93.4414,93.5508,93.4016,93.5309,592083.0
2024-03-19 15:50:00,94.06,94.08,93.85,94.01,1379246.0,93.5309,93.5508,93.3221,93.4812,1379246.0
2024-03-20 09:30:00,94.94,95.87,93.59,93.98,3219121.0,94.4059,95.3307,93.0635,93.4513,3219121.0
2024-03-20 09:40:00,93.98,94.11,93.71,94.0,786979.0,93.4513,93.5806,93.1829,93.4712,786979.0
2024-03-20 09:50:00,94.0,94.13,93.74,93.97,522975.0,93.4712,93.6005,93.2127,93.4414,522975.0
2024-03-20 10:00:00,93.99,94.14,93.92,93.99,591681.0,93.4613,93.6104,93.3917,93.4613,591681.0
2024-03-20 10:10:00,93.98,94.03,93.78,93.97,272320.0,93.4513,93.5011,93.2525,93.4414,272320.0
2024-03-20 10:20:00,93.97,94.5,93.89,94.48,958133.0,93.4414,93.9684,93.3618,93.9485,958133.0
2024-03-20 10:30:00,94.49,94.64,94.21,94.49,384025.0,93.9585,94.1076,93.68,93.9585,384025.0
2024-03-20 10:40:00,94.49,94.81,94.34,94.37,477554.0,93.9585,94.2767,93.8093,93.8391,477554.0
2024-03-20 10:50:00,94.37,94.85,94.32,94.56,345390.0,93.8391,94.3164,93.7894,94.0281,345390.0
2024-03-20 11:00:00,94.58,94.86,94.46,94.84,280837.0,94.048,94.3264,93.9286,94.3065,280837.0
2024-03-20 11:10:00,94.84,94.89,94.66,94.81,248978.0,94.3065,94.3562,94.1275,94.2767,248978.0
2024-03-20 11:20:00,94.81,94.98,94.79,94.9,259751.0,94.2767,94.4457,94.2568,94.3662,259751.0
2024-03-20 11:30:00,94.93,95.11,94.81,94.9,333307.0,94.396,94.575,94.2767,94.3662,333307.0
2024-03-20 11:40:00,94.9,95.0,94.69,94.82,178748.0,94.3662,94.4656,94.1573,94.2866,178748.0
2024-03-20 11:50:00,94.84,94.99,94.79,94.88,253873.0,94.3065,94.4557,94.2568,94.3463,253873.0
2024-03-20 12:00:00,94.87,95.13,94.8,95.04,285414.0,94.3363,94.5949,94.2667,94.5054,285414.0
2024-03-20 12:10:00,95.05,95.2,94.86,95.03,231473.0,94.5153,94.6645,94.3264,94.4954,231473.0
2024-03-20 12:20:00,95.03,95.05,94.85,94.94,235448.0,94.4954,94.5153,94.3164,94.4059,235448.0
2024-03-20 12:30:00,94.93,95.07,94.73,95.03,242579.0,94.396,94.5352,94.1971,94.4954,242579.0
2024-03-20 12:40:00,95.03,95.07,94.86,94.87,149845.0,94.4954,94.5352,94.3264,94.3363,149845.0
2024-03-20 12:50:00,94.88,94.9,94.66,94.67,217368.0,94.3463,94.3662,94.1275,94.1375,217368.0
2024-03-20 13:00:00,94.67,94.71,94.32,94.37,306275.0,94.1375,94.1772,93.7894,93.8391,306275.0
2024-03-20 13:10:00,94.36,94.38,94.12,94.2,309676.0,93.8292,93.8491,93.5905,93.6701,309676.0
2024-03-20 13:20:00,94.2,94.22,94.0,94.03,317443.0,93.6701,93.69,93.4712,93.5011,317443.0
2024-03-20 13:30:00,94.03,94.1,93.79,93.89,313386.0,93.5011,93.5707,93.2624,93.3618,313386.0
2024-03-20 13:40:00,93.88,94.19,93.8,94.02,245148.0,93.3519,93.6602,93.2723,93.4911,245148.0
2024-03-20 13:50:00,94.02,94.29,93.94,94.27,208418.0,93.4911,93.7596,93.4116,93.7397,208418.0
2024-03-20 14:00:00,94.29,95.09,94.24,94.59,665682.0,93.7596,94.5551,93.7099,94.0579,665682.0
2024-03-20 14:10:00,94.58,94.88,94.4,94.42,513586.0,94.048,94.3463,93.869,93.8889,513586.0
2024-03-20 14:20:00,94.41,94.91,94.38,94.85,295496.0,93.8789,94.3761,93.8491,94.3164,295496.0
2024-03-20 14:30:00,94.86,95.1,94.28,94.98,410639.0,94.3264,94.565,93.7496,94.4457,410639.0
2024-03-20 14:40:00,94.99,95.42,94.68,95.3,655306.0,94.4557,94.8832,94.1474,94.7639,655306.0
2024-03-20 14:50:00,95.29,95.41,94.94,95.15,479055.0,94.754,94.8733,94.4059,94.6148,479055.0
2024-03-20 15:00:00,95.17,95.77,95.09,95.6,558287.0,94.6346,95.2313,94.5551,95.0622,558287.0
2024-03-20 15:10:00,95.61,95.91,95.41,95.89,691127.0,95.0722,95.3705,94.8733,95.3506,691127.0
2024-03-20 15:20:00,95.89,96.31,95.82,96.26,771830.0,95.3506,95.7682,95.281,95.7185,771830.0
2024-03-20 15:30:00,96.27,96.67,96.13,96.39,925708.0,95.7285,96.1262,95.5892,95.8478,925708.0
2024-03-20 15:40:00,96.38,96.54,96.14,96.19,1009107.0,95.8378,95.9969,95.5992,95.6489,1009107.0
2024-03-20 15:50:00,96.17,96.68,96.05,96.25,2424896.0,95.629,96.1361,95.5097,95.7086,2424896.0
2024-03-21 09:30:00,113.37,113.5,108.78,110.5,11627228.0,112.7323,112.8615,108.1681,109.8784,11627228.0
2024-03-21 09:40:00,110.5,110.62,109.4,110.14,4511164.0,109.8784,109.9977,108.7846,109.5204,4511164.0
2024-03-21 09:50:00,110.14,110.5,108.91,110.1,4014319.0,109.5204,109.8784,108.2973,109.4807,4014319.0
2024-03-21 10:00:00,110.1,111.02,110.02,110.32,3119254.0,109.4807,110.3955,109.4011,109.6994,3119254.0
2024-03-21 10:10:00,110.3,110.49,109.47,110.37,2543246.0,109.6795,109.8685,108.8542,109.7491,2543246.0
2024-03-21 10:20:00,110.36,110.55,109.95,110.09,1646401.0,109.7392,109.9281,109.3315,109.4707,1646401.0
2024-03-21 10:30:00,110.1,110.52,109.73,110.38,1686977.0,109.4807,109.8983,109.1127,109.7591,1686977.0
2024-03-21 10:40:00,110.38,110.86,110.05,110.72,1882778.0,109.7591,110.2364,109.4309,110.0972,1882778.0
2024-03-21 10:50:00,110.71,111.8,110.54,111.78,2516749.0,110.0872,111.1711,109.9182,111.1512,2516749.0
2024-03-21 11:00:00,111.79,112.5,111.77,112.26,2562699.0,111.1611,111.8672,111.1413,111.6285,2562699.0
2024-03-21 11:10:00,112.28,112.57,110.85,111.08,2121226.0,111.6484,111.9368,110.2264,110.4551,2121226.0
2024-03-21 11:20:00,111.08,111.43,110.73,110.74,1266129.0,110.4551,110.8032,110.1071,110.1171,1266129.0
2024-03-21 11:30:00,110.73,111.0,110.28,110.3,1895745.0,110.1071,110.3756,109.6596,109.6795,1895745.0
2024-03-21 11:40:00,110.32,111.35,109.79,111.34,1623708.0,109.6994,110.7236,109.1724,110.7137,1623708.0
2024-03-21 11:50:00,111.33,111.64,111.11,111.15,965268.0,110.7037,111.012,110.485,110.5247,965268.0
2024-03-21 12:00:00,111.13,111.49,110.7,111.23,1033712.0,110.5049,110.8628,110.0773,110.6043,1033712.0
2024-03-21 12:10:00,111.23,111.95,111.13,111.87,1108966.0,110.6043,111.3202,110.5049,111.2407,1108966.0
2024-03-21 12:20:00,111.88,112.14,111.51,112.07,1225638.0,111.2506,111.5092,110.8827,111.4396,1225638.0
2024-03-21 12:30:00,112.08,112.38,111.8,112.33,1168069.0,111.4495,111.7478,111.1711,111.6981,1168069.0
2024-03-21 12:40:00,112.31,112.38,111.79,112.11,1065946.0,111.6782,111.7478,111.1611,111.4793,1065946.0
2024-03-21 12:50:00,112.13,112.27,111.85,111.87,585827.0,111.4992,111.6384,111.2208,111.2407,585827.0
2024-03-21 13:00:00,111.88,112.25,111.81,112.09,678262.0,111.2506,111.6186,111.181,111.4595,678262.0
2024-03-21 13:10:00,112.07,112.32,111.8,112.14,837707.0,111.4396,111.6882,111.1711,111.5092,837707.0
2024-03-21 13:20:00,112.12,112.45,112.04,112.35,744768.0,111.4893,111.8174,111.4097,111.718,744768.0
2024-03-21 13:30:00,112.34,112.49,112.14,112.48,659666.0,111.7081,111.8572,111.5092,111.8473,659666.0
2024-03-21 13:40:00,112.48,113.19,112.46,112.8,1770786.0,111.8473,112.5533,111.8274,112.1655,1770786.0
2024-03-21 13:50:00,112.79,112.8,111.4,112.14,1284430.0,112.1555,112.1655,110.7733,111.5092,1284430.0
2024-03-21 14:00:00,112.13,112.24,111.48,111.7,978898.0,111.4992,111.6086,110.8529,111.0717,978898.0
2024-03-21 14:10:00,111.7,111.9,111.48,111.81,751981.0,111.0717,111.2705,110.8529,111.181,751981.0
2024-03-21 14:20:00,111.81,112.3,111.61,111.68,692903.0,111.181,111.6683,110.9822,111.0518,692903.0
2024-03-21 14:30:00,111.66,111.77,110.77,110.87,899649.0,111.0319,111.1413,110.1469,110.2463,899649.0
2024-03-21 14:40:00,110.88,110.89,110.49,110.51,1068573.0,110.2563,110.2662,109.8685,109.8883,1068573.0
2024-03-21 14:50:00,110.51,110.64,110.17,110.45,1001802.0,109.8883,110.0176,109.5503,109.8287,1001802.0
2024-03-21 15:00:00,110.42,110.7,110.3,110.65,814619.0,109.7989,110.0773,109.6795,110.0276,814619.0
2024-03-21 15:10:00,110.66,110.85,110.5,110.76,601031.0,110.0375,110.2264,109.8784,110.1369,601031.0
2024-03-21 15:20:00,110.78,110.82,110.31,110.54,607667.0,110.1568,110.1966,109.6895,109.9182,607667.0
2024-03-21 15:30:00,110.54,110.67,110.1,110.19,671934.0,109.9182,110.0474,109.4807,109.5701,671934.0
2024-03-21 15:40:00,110.19,110.44,109.75,109.79,1074404.0,109.5701,109.8187,109.1326,109.1724,1074404.0
2024-03-21 15:50:00,109.8,110.06,109.51,109.82,2200812.0,109.1823,109.4409,108.894,109.2022,2200812.0
2024-03-22 09:30:00,109.31,110.0,108.6,108.95,1546236.0,108.6951,109.3812,107.9891,108.3371,1546236.0
2024-03-22 09:40:00,108.97,109.64,108.94,109.38,784810.0,108.357,109.0232,108.3272,108.7647,784810.0
2024-03-22 09:50:00,109.39,109.59,109.11,109.41,688700.0,108.7746,108.9735,108.4962,108.7945,688700.0
2024-03-22 10:00:00,109.41,109.48,108.12,108.17,870600.0,108.7945,108.8641,107.5118,107.5615,870600.0
2024-03-22 10:10:00,108.16,108.63,107.62,107.68,1130076.0,107.5516,108.0189,107.0146,107.0743,1130076.0
2024-03-22 10:20:00,107.7,108.27,107.48,108.18,914262.0,107.0942,107.6609,106.8754,107.5715,914262.0
2024-03-22 10:30:00,108.17,108.25,107.36,107.49,674867.0,107.5615,107.6411,106.7561,106.8853,674867.0
2024-03-22 10:40:00,107.51,107.67,107.05,107.59,745001.0,106.9052,107.0643,106.4478,106.9848,745001.0
2024-03-22 10:50:00,107.58,107.9,107.29,107.84,500022.0,106.9748,107.293,106.6865,107.2334,500022.0
2024-03-22 11:00:00,107.84,108.96,107.81,108.9,763502.0,107.2334,108.3471,107.2035,108.2874,763502.0
2024-03-22 11:10:00,108.9,109.2,108.75,108.86,792865.0,108.2874,108.5857,108.1382,108.2476,792865.0
2024-03-22 11:20:00,108.84,108.85,108.46,108.47,498683.0,108.2277,108.2377,107.8499,107.8598,498683.0
2024-03-22 11:30:00,108.5,108.59,108.04,108.06,388131.0,107.8897,107.9791,107.4322,107.4521,388131.0
2024-03-22 11:40:00,108.06,108.08,107.87,107.98,352613.0,107.4521,107.472,107.2632,107.3726,352613.0
2024-03-22 11:50:00,107.98,108.25,107.87,108.21,340853.0,107.3726,107.6411,107.2632,107.6013,340853.0
2024-03-22 12:00:00,108.22,108.3,108.02,108.11,364313.0,107.6112,107.6908,107.4124,107.5018,364313.0
2024-03-22 12:10:00,108.12,108.7,108.1,108.6,363592.0,107.5118,108.0885,107.4919,107.9891,363592.0
2024-03-22 12:20:00,108.61,108.91,108.37,108.77,404365.0,107.999,108.2973,107.7604,108.1581,404365.0
2024-03-22 12:30:00,108.78,108.95,108.67,108.86,297494.0,108.1681,108.3371,108.0587,108.2476,297494.0
2024-03-22 12:40:00,108.84,109.25,108.82,109.01,333218.0,108.2277,108.6354,108.2079,108.3968,333218.0
2024-03-22 12:50:00,109.02,109.65,109.0,109.42,433053.0,108.4067,109.0332,108.3868,108.8045,433053.0
2024-03-22 13:00:00,109.42,109.87,109.24,109.83,359503.0,108.8045,109.2519,108.6255,109.2122,359503.0
2024-03-22 13:10:00,109.83,110.15,109.75,109.98,524817.0,109.2122,109.5304,109.1326,109.3613,524817.0
2024-03-22 13:20:00,109.99,110.16,109.5,110.13,581658.0,109.3713,109.5403,108.884,109.5105,581658.0
2024-03-22 13:30:00,110.12,110.54,110.0,110.41,623414.0,109.5005,109.9182,109.3812,109.7889,623414.0
2024-03-22 13:40:00,110.41,111.03,110.38,111.03,594296.0,109.7889,110.4054,109.7591,110.4054,594296.0
2024-03-22 13:50:00,111.04,111.34,110.91,111.22,796344.0,110.4154,110.7137,110.2861,110.5944,796344.0
2024-03-22 14:00:00,111.22,111.22,110.75,110.93,594736.0,110.5944,110.5944,110.127,110.306,594736.0
2024-03-22 14:10:00,110.94,111.06,110.55,110.78,556660.0,110.3159,110.4353,109.9281,110.1568,556660.0
2024-03-22 14:20:00,110.79,111.14,110.4,111.06,566088.0,110.1668,110.5148,109.779,110.4353,566088.0
2024-03-22 14:30:00,111.07,111.08,110.63,110.95,539458.0,110.4452,110.4551,110.0077,110.3259,539458.0
2024-03-22 14:40:00,110.96,111.05,110.64,110.64,338247.0,110.3358,110.4253,110.0176,110.0176,338247.0
2024-03-22 14:50:00,110.64,110.77,110.53,110.68,325661.0,110.0176,110.1469,109.9082,110.0574,325661.0
2024-03-22 15:00:00,110.68,110.69,110.34,110.4,425413.0,110.0574,110.0673,109.7193,109.779,425413.0
2024-03-22 15:10:00,110.4,110.43,110.04,110.09,465426.0,109.779,109.8088,109.421,109.4707,465426.0
2024-03-22 15:20:00,110.1,110.2,109.9,109.91,408658.0,109.4807,109.5801,109.2818,109.2917,408658.0
2024-03-22 15:30:00,109.91,110.09,109.78,110.07,478481.0,109.2917,109.4707,109.1625,109.4508,478481.0
2024-03-22 15:40:00,110.08,110.23,110.0,110.15,482441.0,109.4608,109.6099,109.3812,109.5304,482441.0
2024-03-22 15:50:00,110.15,110.43,110.04,110.2,1248091.0,109.5304,109.8088,109.421,109.5801,1248091.0
2024-03-25 09:30:00,110.31,115.68,110.16,114.31,3758767.0,109.6895,115.0293,109.5403,113.667,3758767.0
2024-03-25 09:40:00,114.31,115.99,114.0,115.56,2058442.0,113.667,115.3375,113.3587,114.9099,2058442.0
2024-03-25 09:50:00,115.54,115.89,115.17,115.64,1232401.0,114.8901,115.2381,114.5221,114.9895,1232401.0
2024-03-25 10:00:00,115.65,117.19,115.65,116.92,1941815.0,114.9994,116.5308,114.9994,116.2623,1941815.0
2024-03-25 10:10:00,116.92,117.37,116.11,116.39,1240247.0,116.2623,116.7098,115.4568,115.7353,1240247.0
2024-03-25 10:20:00,116.37,117.4,115.95,117.39,1140002.0,115.7154,116.7396,115.2977,116.7296,1140002.0
2024-03-25 10:30:00,117.41,117.79,116.99,117.3,1375472.0,116.7495,117.1274,116.3319,116.6402,1375472.0
2024-03-25 10:40:00,117.29,117.78,117.19,117.77,890638.0,116.6302,117.1175,116.5308,117.1075,890638.0
2024-03-25 10:50:00,117.77,118.0,117.5,117.79,909871.0,117.1075,117.3362,116.839,117.1274,909871.0
2024-03-25 11:00:00,117.78,117.94,117.11,117.25,785342.0,117.1175,117.2766,116.4512,116.5904,785342.0
2024-03-25 11:10:00,117.24,118.7,117.15,118.55,1048812.0,116.5805,118.0323,116.491,117.8831,1048812.0
2024-03-25 11:20:00,118.55,119.69,118.48,119.64,1804529.0,117.8831,119.0167,117.8135,118.967,1804529.0
2024-03-25 11:30:00,119.65,120.59,119.42,120.56,2004540.0,118.9769,119.9116,118.7482,119.8818,2004540.0
2024-03-25 11:40:00,120.56,121.41,120.35,120.73,2548413.0,119.8818,120.727,119.673,120.0509,2548413.0
2024-03-25 11:50:00,120.73,120.76,119.06,119.16,1662824.0,120.0509,120.0807,118.3903,118.4897,1662824.0
2024-03-25 12:00:00,119.18,119.52,118.19,118.4,1808988.0,118.5096,118.8477,117.5251,117.734,1808988.0
2024-03-25 12:10:00,118.39,118.8,118.23,118.46,1036324.0,117.724,118.1317,117.5649,117.7936,1036324.0
2024-03-25 12:20:00,118.47,119.1,118.44,118.93,1034714.0,117.8036,118.43,117.7737,118.261,1034714.0
2024-03-25 12:30:00,118.93,119.07,118.36,118.39,881687.0,118.261,118.4002,117.6942,117.724,881687.0
2024-03-25 12:40:00,118.4,118.77,118.04,118.46,776136.0,117.734,118.1019,117.376,117.7936,776136.0
2024-03-25 12:50:00,118.47,119.05,118.43,118.44,626306.0,117.8036,118.3803,117.7638,117.7737,626306.0
2024-03-25 13:00:00,118.46,118.68,118.42,118.51,348544.0,117.7936,118.0124,117.7539,117.8433,348544.0
2024-03-25 13:10:00,118.5,118.66,118.31,118.53,509366.0,117.8334,117.9925,117.6445,117.8632,509366.0
2024-03-25 13:20:00,118.51,119.26,118.17,119.16,623019.0,117.8433,118.5891,117.5053,118.4897,623019.0
2024-03-25 13:30:00,119.15,119.53,119.01,119.22,885447.0,118.4797,118.8576,118.3405,118.5494,885447.0
2024-03-25 13:40:00,119.23,119.51,119.1,119.14,550875.0,118.5593,118.8377,118.43,118.4698,550875.0
2024-03-25 13:50:00,119.14,119.21,118.91,119.19,465450.0,118.4698,118.5394,118.2411,118.5195,465450.0
2024-03-25 14:00:00,119.19,119.25,119.0,119.15,378397.0,118.5195,118.5792,118.3306,118.4797,378397.0
2024-03-25 14:10:00,119.15,119.91,119.1,119.72,829397.0,118.4797,119.2355,118.43,119.0465,829397.0
2024-03-25 14:20:00,119.72,119.74,119.08,119.34,583661.0,119.0465,119.0664,118.4101,118.6687,583661.0
2024-03-25 14:30:00,119.33,119.44,118.74,118.91,603427.0,118.6587,118.7681,118.0721,118.2411,603427.0
2024-03-25 14:40:00,118.9,119.14,118.86,118.99,436674.0,118.2312,118.4698,118.1914,118.3206,436674.0
2024-03-25 14:50:00,118.98,119.13,118.71,118.72,457809.0,118.3107,118.4599,118.0422,118.0522,457809.0
2024-03-25 15:00:00,118.71,118.8,118.28,118.3,611899.0,118.0422,118.1317,117.6146,117.6345,611899.0
2024-03-25 15:10:00,118.28,118.54,118.01,118.2,657991.0,117.6146,117.8732,117.3462,117.5351,657991.0
2024-03-25 15:20:00,118.2,118.43,118.01,118.1,473582.0,117.5351,117.7638,117.3462,117.4357,473582.0
2024-03-25 15:30:00,118.09,118.49,117.88,118.02,881748.0,117.4257,117.8235,117.2169,117.3561,881748.0
2024-03-25 15:40:00,118.03,118.29,117.68,117.82,908319.0,117.366,117.6246,117.018,117.1572,908319.0
2024-03-25 15:50:00,117.86,118.06,117.03,117.04,2282896.0,117.197,117.3959,116.3717,116.3816,2282896.0
2024-03-26 09:30:00,119.07,120.5,118.17,120.11,3140078.0,118.4002,119.8222,117.5053,119.4343,3140078.0
2024-03-26 09:40:00,120.09,121.0,119.61,120.61,2016384.0,119.4145,120.3193,118.9372,119.9315,2016384.0
2024-03-26 09:50:00,120.61,121.76,120.03,121.34,1915835.0,119.9315,121.0751,119.3548,120.6574,1915835.0
2024-03-26 10:00:00,121.36,122.46,121.07,122.03,2172916.0,120.6773,121.7711,120.3889,121.3435,2172916.0
2024-03-26 10:10:00,122.0,122.2,121.35,121.76,1365018.0,121.3137,121.5126,120.6674,121.0751,1365018.0
2024-03-26 10:20:00,121.76,122.07,120.59,120.61,1278633.0,121.0751,121.3833,119.9116,119.9315,1278633.0
2024-03-26 10:30:00,120.6,120.66,119.81,119.89,1520867.0,119.9216,119.9813,119.136,119.2156,1520867.0
2024-03-26 10:40:00,119.87,120.01,119.09,119.39,1274524.0,119.1957,119.3349,118.4201,118.7184,1274524.0
2024-03-26 10:50:00,119.4,119.96,119.06,119.68,1191721.0,118.7283,119.2852,118.3903,119.0068,1191721.0
2024-03-26 11:00:00,119.68,120.04,119.46,119.82,765525.0,119.0068,119.3647,118.788,119.146,765525.0
2024-03-26 11:10:00,119.84,120.0,119.32,119.55,660480.0,119.1659,119.325,118.6488,118.8775,660480.0
2024-03-26 11:20:00,119.53,120.28,119.5,119.81,683655.0,118.8576,119.6034,118.8278,119.136,683655.0
2024-03-26 11:30:00,119.81,120.0,119.52,119.61,560560.0,119.136,119.325,118.8477,118.9372,560560.0
2024-03-26 11:40:00,119.6,119.71,119.23,119.58,607996.0,118.9272,119.0366,118.5593,118.9073,607996.0
2024-03-26 11:50:00,119.59,119.85,119.58,119.79,426713.0,118.9173,119.1758,118.9073,119.1161,426713.0
2024-03-26 12:00:00,119.8,119.94,119.67,119.77,334250.0,119.1261,119.2653,118.9968,119.0963,334250.0
2024-03-26 12:10:00,119.77,119.83,119.36,119.76,427204.0,119.0963,119.1559,118.6886,119.0863,427204.0
2024-03-26 12:20:00,119.75,119.75,119.33,119.5,397692.0,119.0764,119.0764,118.6587,118.8278,397692.0
2024-03-26 12:30:00,119.5,119.59,118.9,118.97,725038.0,118.8278,118.9173,118.2312,118.3008,725038.0
2024-03-26 12:40:00,118.96,119.25,118.73,119.05,465727.0,118.2908,118.5792,118.0621,118.3803,465727.0
2024-03-26 12:50:00,119.07,119.38,118.84,119.37,379999.0,118.4002,118.7085,118.1715,118.6985,379999.0
2024-03-26 13:00:00,119.37,119.9,119.2,119.88,561273.0,118.6985,119.2255,118.5295,119.2056,561273.0
2024-03-26 13:10:00,119.89,120.1,119.67,119.71,509166.0,119.2156,119.4244,118.9968,119.0366,509166.0
2024-03-26 13:20:00,119.71,120.05,119.59,119.94,390884.0,119.0366,119.3747,118.9173,119.2653,390884.0
2024-03-26 13:30:00,119.93,120.05,119.65,119.66,374959.0,119.2554,119.3747,118.9769,118.9869,374959.0
2024-03-26 13:40:00,119.67,119.99,119.63,119.98,304866.0,118.9968,119.315,118.957,119.3051,304866.0
2024-03-26 13:50:00,119.97,120.05,119.66,119.66,280138.0,119.2951,119.3747,118.9869,118.9869,280138.0
2024-03-26 14:00:00,119.66,120.09,119.62,119.77,387430.0,118.9869,119.4145,118.9471,119.0963,387430.0
2024-03-26 14:10:00,119.77,119.97,119.62,119.73,259619.0,119.0963,119.2951,118.9471,119.0565,259619.0
2024-03-26 14:20:00,119.73,120.05,119.62,120.02,385912.0,119.0565,119.3747,118.9471,119.3449,385912.0
2024-03-26 14:30:00,120.01,120.08,119.81,119.91,501973.0,119.3349,119.4045,119.136,119.2355,501973.0
2024-03-26 14:40:00,119.93,120.03,119.83,119.96,279199.0,119.2554,119.3548,119.1559,119.2852,279199.0
2024-03-26 14:50:00,119.98,120.04,119.8,119.92,305672.0,119.3051,119.3647,119.1261,119.2454,305672.0
2024-03-26 15:00:00,119.95,120.03,119.86,119.89,384653.0,119.2752,119.3548,119.1858,119.2156,384653.0
2024-03-26 15:10:00,119.88,119.89,119.09,119.14,666248.0,119.2056,119.2156,118.4201,118.4698,666248.0
2024-03-26 15:20:00,119.14,119.33,118.93,119.22,911710.0,118.4698,118.6587,118.261,118.5494,911710.0
2024-03-26 15:30:00,119.23,119.46,119.11,119.13,710255.0,118.5593,118.788,118.44,118.4599,710255.0
2024-03-26 15:40:00,119.12,119.32,119.11,119.25,756047.0,118.4499,118.6488,118.44,118.5792,756047.0
2024-03-26 15:50:00,119.25,119.28,118.33,118.78,2281505.0,118.5792,118.609,117.6644,118.1118,2281505.0
2024-03-27 09:30:00,119.32,119.43,117.08,118.74,2012228.0,118.6488,118.7582,116.4214,118.0721,2012228.0
2024-03-27 09:40:00,118.69,119.46,117.76,119.45,1091173.0,118.0223,118.788,117.0976,118.7781,1091173.0
2024-03-27 09:50:00,119.46,120.12,117.9,117.91,1293040.0,118.788,119.4443,117.2368,117.2467,1293040.0
2024-03-27 10:00:00,117.93,118.49,117.56,118.04,902177.0,117.2666,117.8235,116.8987,117.376,902177.0
2024-03-27 10:10:00,118.01,118.26,117.51,117.97,755850.0,117.3462,117.5948,116.849,117.3064,755850.0
2024-03-27 10:20:00,117.98,118.06,117.66,117.93,558507.0,117.3163,117.3959,116.9981,117.2666,558507.0
2024-03-27 10:30:00,117.96,118.43,117.91,118.42,645777.0,117.2964,117.7638,117.2467,117.7539,645777.0
2024-03-27 10:40:00,118.4,118.5,117.94,117.96,512754.0,117.734,117.8334,117.2766,117.2964,512754.0
2024-03-27 10:50:00,117.96,118.4,117.86,118.15,435159.0,117.2964,117.734,117.197,117.4854,435159.0
2024-03-27 11:00:00,118.16,118.38,117.86,118.33,391219.0,117.4953,117.7141,117.197,117.6644,391219.0
2024-03-27 11:10:00,118.31,118.69,118.09,118.69,409788.0,117.6445,118.0223,117.4257,118.0223,409788.0
2024-03-27 11:20:00,118.67,118.99,118.28,118.31,413817.0,118.0024,118.3206,117.6146,117.6445,413817.0
2024-03-27 11:30:00,118.31,118.42,117.84,118.1,422903.0,117.6445,117.7539,117.1771,117.4357,422903.0
2024-03-27 11:40:00,118.12,118.14,117.63,117.79,449073.0,117.4555,117.4754,116.9683,117.1274,449073.0
2024-03-27 11:50:00,117.79,118.08,117.78,117.92,322268.0,117.1274,117.4158,117.1175,117.2567,322268.0
2024-03-27 12:00:00,117.92,118.25,117.87,118.15,242912.0,117.2567,117.5848,117.2069,117.4854,242912.0
2024-03-27 12:10:00,118.15,118.43,117.91,117.98,198345.0,117.4854,117.7638,117.2467,117.3163,198345.0
2024-03-27 12:20:00,117.98,118.13,117.85,117.99,259384.0,117.3163,117.4655,117.1871,117.3263,259384.0
2024-03-27 12:30:00,117.99,118.17,117.92,117.99,165606.0,117.3263,117.5053,117.2567,117.3263,165606.0
2024-03-27 12:40:00,117.99,118.22,117.82,118.07,236878.0,117.3263,117.555,117.1572,117.4058,236878.0
2024-03-27 12:50:00,118.06,118.35,118.0,118.28,162257.0,117.3959,117.6842,117.3362,117.6146,162257.0
2024-03-27 13:00:00,118.27,118.38,117.78,118.0,286848.0,117.6047,117.7141,117.1175,117.3362,286848.0
2024-03-27 13:10:00,118.01,118.06,117.76,117.99,301627.0,117.3462,117.3959,117.0976,117.3263,301627.0
2024-03-27 13:20:00,118.0,118.04,117.74,117.78,243801.0,117.3362,117.376,117.0777,117.1175,243801.0
2024-03-27 13:30:00,117.79,118.19,117.79,118.13,218052.0,117.1274,117.5251,117.1274,117.4655,218052.0
2024-03-27 13:40:00,118.13,118.44,118.12,118.39,220971.0,117.4655,117.7737,117.4555,117.724,220971.0
2024-03-27 13:50:00,118.4,118.49,118.21,118.45,267665.0,117.734,117.8235,117.545,117.7837,267665.0
2024-03-27 14:00:00,118.44,118.6,118.12,118.31,286808.0,117.7737,117.9328,117.4555,117.6445,286808.0
2024-03-27 14:10:00,118.31,118.32,118.02,118.15,297510.0,117.6445,117.6544,117.3561,117.4854,297510.0
2024-03-27 14:20:00,118.15,118.41,118.05,118.37,307876.0,117.4854,117.7439,117.3859,117.7041,307876.0
2024-03-27 14:30:00,118.37,118.63,118.26,118.5,306533.0,117.7041,117.9627,117.5948,117.8334,306533.0
2024-03-27 14:40:00,118.49,118.6,118.37,118.39,189110.0,117.8235,117.9328,117.7041,117.724,189110.0
2024-03-27 14:50:00,118.38,118.5,118.16,118.23,187248.0,117.7141,117.8334,117.4953,117.5649,187248.0
2024-03-27 15:00:00,118.23,118.5,118.2,118.29,203706.0,117.5649,117.8334,117.5351,117.6246,203706.0
2024-03-27 15:10:00,118.28,118.36,118.09,118.36,266951.0,117.6146,117.6942,117.4257,117.6942,266951.0
2024-03-27 15:20:00,118.37,118.53,118.25,118.34,407146.0,117.7041,117.8632,117.5848,117.6743,407146.0
2024-03-27 15:30:00,118.34,118.9,118.25,118.76,357848.0,117.6743,118.2312,117.5848,118.0919,357848.0
2024-03-27 15:40:00,118.75,119.07,118.56,118.95,657145.0,118.082,118.4002,117.8931,118.2809,657145.0
2024-03-27 15:50:00,118.94,119.32,118.78,119.27,1413404.0,118.2709,118.6488,118.1118,118.5991,1413404.0
2024-03-28 09:30:00,119.44,119.47,118.59,119.09,901161.0,118.884,118.9138,118.0379,118.5356,901161.0
2024-03-28 09:40:00,119.09,119.63,118.72,118.8,755336.0,118.5356,119.0731,118.1673,118.247,755336.0
2024-03-28 09:50:00,118.81,118.86,117.35,117.37,1156576.0,118.2569,118.3067,116.8037,116.8236,1156576.0
2024-03-28 10:00:00,117.37,118.06,117.35,117.86,1052461.0,116.8236,117.5104,116.8037,117.3113,1052461.0
2024-03-28 10:10:00,117.88,118.12,117.46,118.08,632202.0,117.3312,117.5701,116.9132,117.5303,632202.0
2024-03-28 10:20:00,118.08,118.51,117.81,118.3,479833.0,117.5303,117.9583,117.2616,117.7493,479833.0
2024-03-28 10:30:00,118.3,118.87,118.17,118.63,381848.0,117.7493,118.3166,117.6199,118.0777,381848.0
2024-03-28 10:40:00,118.62,118.79,118.37,118.53,271476.0,118.0678,118.237,117.819,117.9782,271476.0
2024-03-28 10:50:00,118.53,118.56,118.25,118.52,251315.0,117.9782,118.0081,117.6995,117.9683,251315.0
2024-03-28 11:00:00,118.52,118.68,118.22,118.32,224334.0,117.9683,118.1275,117.6697,117.7692,224334.0
2024-03-28 11:10:00,118.29,118.51,118.25,118.38,239347.0,117.7393,117.9583,117.6995,117.8289,239347.0
2024-03-28 11:20:00,118.38,118.57,118.26,118.4,210661.0,117.8289,118.018,117.7095,117.8488,210661.0
2024-03-28 11:30:00,118.4,118.79,118.4,118.48,268861.0,117.8488,118.237,117.8488,117.9284,268861.0
2024-03-28 11:40:00,118.48,118.72,118.45,118.65,173291.0,117.9284,118.1673,117.8986,118.0976,173291.0
2024-03-28 11:50:00,118.65,118.66,118.3,118.31,228479.0,118.0976,118.1076,117.7493,117.7592,228479.0
2024-03-28 12:00:00,118.31,118.38,117.97,118.04,262323.0,117.7592,117.8289,117.4208,117.4905,262323.0
2024-03-28 12:10:00,118.05,118.25,118.02,118.25,161135.0,117.5004,117.6995,117.4706,117.6995,161135.0
2024-03-28 12:20:00,118.24,118.27,117.98,118.08,166583.0,117.6896,117.7194,117.4308,117.5303,166583.0
2024-03-28 12:30:00,118.08,118.25,118.0,118.06,134046.0,117.5303,117.6995,117.4507,117.5104,134046.0
2024-03-28 12:40:00,118.06,118.21,117.95,117.96,99873.0,117.5104,117.6597,117.4009,117.4109,99873.0
2024-03-28 12:50:00,117.95,118.12,117.84,117.97,173054.0,117.4009,117.5701,117.2914,117.4208,173054.0
2024-03-28 13:00:00,117.96,118.01,117.82,117.91,140175.0,117.4109,117.4606,117.2715,117.3611,140175.0
2024-03-28 13:10:00,117.91,117.93,117.6,117.72,205832.0,117.3611,117.381,117.0525,117.172,205832.0
2024-03-28 13:20:00,117.72,117.84,117.57,117.82,172641.0,117.172,117.2914,117.0227,117.2715,172641.0
2024-03-28 13:30:00,117.82,118.02,117.73,117.99,218640.0,117.2715,117.4706,117.1819,117.4407,218640.0
2024-03-28 13:40:00,117.99,118.0,117.78,117.79,131592.0,117.4407,117.4507,117.2317,117.2417,131592.0
2024-03-28 13:50:00,117.8,117.9,117.65,117.66,148386.0,117.2516,117.3511,117.1023,117.1123,148386.0
2024-03-28 14:00:00,117.67,117.74,117.45,117.65,255119.0,117.1222,117.1919,116.9032,117.1023,255119.0
2024-03-28 14:10:00,117.65,117.84,117.61,117.73,166013.0,117.1023,117.2914,117.0625,117.1819,166013.0
2024-03-28 14:20:00,117.74,118.01,117.71,117.97,173797.0,117.1919,117.4606,117.162,117.4208,173797.0
2024-03-28 14:30:00,117.97,118.05,117.87,117.92,133081.0,117.4208,117.5004,117.3213,117.371,133081.0
2024-03-28 14:40:00,117.93,117.96,117.72,117.9,162525.0,117.381,117.4109,117.172,117.3511,162525.0
2024-03-28 14:50:00,117.9,118.03,117.83,117.98,164917.0,117.3511,117.4805,117.2815,117.4308,164917.0
2024-03-28 15:00:00,117.98,118.04,117.7,117.89,232967.0,117.4308,117.4905,117.1521,117.3412,232967.0
2024-03-28 15:10:00,117.9,118.05,117.89,117.98,190536.0,117.3511,117.5004,117.3412,117.4308,190536.0
2024-03-28 15:20:00,117.97,118.01,117.86,117.91,233520.0,117.4208,117.4606,117.3113,117.3611,233520.0
2024-03-28 15:30:00,117.9,117.94,117.59,117.64,310478.0,117.3511,117.391,117.0426,117.0924,310478.0
2024-03-28 15:40:00,117.65,117.74,117.51,117.63,371875.0,117.1023,117.1919,116.963,117.0824,371875.0
2024-03-28 15:50:00,117.65,118.17,117.62,117.87,1118272.0,117.1023,117.6199,117.0724,117.3213,1118272.0
2024-04-01 09:30:00,119.2,123.45,119.0,123.44,3586909.0,118.6451,122.8753,118.446,122.8653,3586909.0
2024-04-01 09:40:00,123.39,126.23,123.25,124.59,2198232.0,122.8156,125.6424,122.6762,124.01,2198232.0
2024-04-01 09:50:00,124.59,126.72,124.49,125.78,3022450.0,124.01,126.1301,123.9105,125.1945,3022450.0
2024-04-01 10:00:00,125.76,126.22,124.87,125.59,1774220.0,125.1745,125.6324,124.2887,125.0053,1774220.0
2024-04-01 10:10:00,125.6,126.43,125.29,125.68,1640978.0,125.0153,125.8414,124.7067,125.0949,1640978.0
2024-04-01 10:20:00,125.67,127.38,125.32,126.27,1897816.0,125.085,126.787,124.7366,125.6822,1897816.0
2024-04-01 10:30:00,126.31,126.69,125.5,125.78,1141289.0,125.722,126.1002,124.9158,125.1945,1141289.0
2024-04-01 10:40:00,125.78,126.69,125.7,126.05,928179.0,125.1945,126.1002,125.1148,125.4632,928179.0
2024-04-01 10:50:00,126.07,126.08,124.63,125.77,1281405.0,125.4831,125.4931,124.0498,125.1845,1281405.0
2024-04-01 11:00:00,125.75,125.87,125.0,125.47,688633.0,125.1646,125.284,124.4181,124.8859,688633.0
2024-04-01 11:10:00,125.47,125.53,124.66,124.98,796193.0,124.8859,124.9456,124.0797,124.3982,796193.0
2024-04-01 11:20:00,124.97,125.64,124.78,125.61,596547.0,124.3882,125.0551,124.1991,125.0252,596547.0
2024-04-01 11:30:00,125.59,125.79,125.42,125.44,540426.0,125.0053,125.2044,124.8361,124.856,540426.0
2024-04-01 11:40:00,125.46,126.1,125.46,126.0,603241.0,124.8759,125.513,124.8759,125.4134,603241.0
2024-04-01 11:50:00,125.99,126.05,125.55,125.61,568955.0,125.4035,125.4632,124.9655,125.0252,568955.0
2024-04-01 12:00:00,125.63,126.04,125.52,125.99,456122.0,125.0452,125.4532,124.9357,125.4035,456122.0
2024-04-01 12:10:00,125.98,126.44,125.95,126.42,538811.0,125.3935,125.8514,125.3637,125.8315,538811.0
2024-04-01 12:20:00,126.43,126.65,126.07,126.17,492680.0,125.8414,126.0604,125.4831,125.5826,492680.0
2024-04-01 12:30:00,126.19,126.33,125.77,125.96,476102.0,125.6025,125.7419,125.1845,125.3736,476102.0
2024-04-01 12:40:00,125.97,126.1,125.63,125.72,381603.0,125.3836,125.513,125.0452,125.1347,381603.0
2024-04-01 12:50:00,125.72,125.87,125.37,125.39,368852.0,125.1347,125.284,124.7864,124.8063,368852.0
2024-04-01 13:00:00,125.4,125.41,124.88,124.97,442551.0,124.8162,124.8262,124.2986,124.3882,442551.0
2024-04-01 13:10:00,124.97,125.24,124.68,124.73,502088.0,124.3882,124.657,124.0996,124.1493,502088.0
2024-04-01 13:20:00,124.76,124.76,124.33,124.5,590445.0,124.1792,124.1792,123.7512,123.9204,590445.0
2024-04-01 13:30:00,124.52,124.7,124.23,124.45,622070.0,123.9403,124.1195,123.6517,123.8706,622070.0
2024-04-01 13:40:00,124.45,124.53,124.08,124.24,545889.0,123.8706,123.9503,123.5024,123.6616,545889.0
2024-04-01 13:50:00,124.24,124.31,123.83,124.07,583317.0,123.6616,123.7313,123.2535,123.4924,583317.0
2024-04-01 14:00:00,124.08,124.16,123.76,124.02,525115.0,123.5024,123.582,123.1839,123.4426,525115.0
2024-04-01 14:10:00,124.02,124.1,123.8,123.91,400819.0,123.4426,123.5223,123.2237,123.3332,400819.0
2024-04-01 14:20:00,123.9,123.97,123.68,123.75,395586.0,123.3232,123.3929,123.1042,123.1739,395586.0
2024-04-01 14:30:00,123.74,124.41,123.55,124.21,684337.0,123.164,123.8308,122.9748,123.6318,684337.0
2024-04-01 14:40:00,124.22,124.32,123.76,123.76,380820.0,123.6417,123.7413,123.1839,123.1839,380820.0
2024-04-01 14:50:00,123.77,123.83,123.32,123.44,549150.0,123.1938,123.2535,122.7459,122.8653,549150.0
2024-04-01 15:00:00,123.42,123.7,123.05,123.58,836172.0,122.8454,123.1241,122.4772,123.0047,836172.0
2024-04-01 15:10:00,123.59,123.76,123.44,123.7,456669.0,123.0147,123.1839,122.8653,123.1241,456669.0
2024-04-01 15:20:00,123.7,123.8,123.45,123.59,399386.0,123.1241,123.2237,122.8753,123.0147,399386.0
2024-04-01 15:30:00,123.58,123.99,123.48,123.51,525372.0,123.0047,123.4128,122.9052,122.935,525372.0
2024-04-01 15:40:00,123.5,124.31,123.41,123.97,702190.0,122.9251,123.7313,122.8355,123.3929,702190.0
2024-04-01 15:50:00,123.98,124.76,123.85,124.29,1806212.0,123.4028,124.1792,123.2734,123.7114,1806212.0
2024-04-02 09:30:00,122.71,123.68,121.67,122.72,2221924.0,122.1387,123.1042,121.1036,122.1487,2221924.0
2024-04-02 09:40:00,122.7,122.85,121.94,122.3,1091601.0,122.1288,122.2781,121.3723,121.7307,1091601.0
2024-04-02 09:50:00,122.29,122.69,122.01,122.34,739441.0,121.7207,122.1188,121.442,121.7705,739441.0
2024-04-02 10:00:00,122.38,122.66,121.87,122.25,807504.0,121.8103,122.089,121.3027,121.6809,807504.0
2024-04-02 10:10:00,122.26,122.32,121.03,121.03,866588.0,121.6908,121.7506,120.4666,120.4666,866588.0
2024-04-02 10:20:00,121.04,122.02,120.92,121.77,626667.0,120.4765,121.452,120.3571,121.2031,626667.0
2024-04-02 10:30:00,121.76,121.92,121.42,121.44,437256.0,121.1932,121.3524,120.8548,120.8747,437256.0
2024-04-02 10:40:00,121.43,122.09,121.37,121.68,568437.0,120.8647,121.5216,120.805,121.1135,568437.0
2024-04-02 10:50:00,121.67,122.03,121.56,121.66,380498.0,121.1036,121.4619,120.9941,121.0936,380498.0
2024-04-02 11:00:00,121.66,122.08,121.62,122.04,318347.0,121.0936,121.5117,121.0538,121.4719,318347.0
2024-04-02 11:10:00,122.04,122.35,121.84,122.16,449846.0,121.4719,121.7804,121.2728,121.5913,449846.0
2024-04-02 11:20:00,122.15,122.3,121.83,121.92,292365.0,121.5814,121.7307,121.2628,121.3524,292365.0
2024-04-02 11:30:00,121.91,122.46,121.85,122.27,363013.0,121.3425,121.8899,121.2828,121.7008,363013.0
2024-04-02 11:40:00,122.26,122.34,122.13,122.15,267666.0,121.6908,121.7705,121.5614,121.5814,267666.0
2024-04-02 11:50:00,122.15,122.16,121.76,121.88,264288.0,121.5814,121.5913,121.1932,121.3126,264288.0
2024-04-02 12:00:00,121.87,122.09,121.64,121.79,273597.0,121.3027,121.5216,121.0737,121.223,273597.0
2024-04-02 12:10:00,121.8,121.88,121.6,121.68,225546.0,121.233,121.3126,121.0339,121.1135,225546.0
2024-04-02 12:20:00,121.67,121.78,121.56,121.64,206645.0,121.1036,121.2131,120.9941,121.0737,206645.0
2024-04-02 12:30:00,121.65,121.85,121.58,121.64,230471.0,121.0837,121.2828,121.014,121.0737,230471.0
2024-04-02 12:40:00,121.65,122.06,121.65,122.03,238744.0,121.0837,121.4918,121.0837,121.4619,238744.0
2024-04-02 12:50:00,122.04,122.21,121.63,122.17,285184.0,121.4719,121.6411,121.0638,121.6013,285184.0
2024-04-02 13:00:00,122.2,122.33,122.03,122.07,267655.0,121.6311,121.7605,121.4619,121.5017,267655.0
2024-04-02 13:10:00,122.07,122.15,121.91,121.91,186244.0,121.5017,121.5814,121.3425,121.3425,186244.0
2024-04-02 13:20:00,121.9,122.27,121.87,122.25,254059.0,121.3325,121.7008,121.3027,121.6809,254059.0
2024-04-02 13:30:00,122.26,122.27,122.06,122.23,193220.0,121.6908,121.7008,121.4918,121.661,193220.0
2024-04-02 13:40:00,122.24,122.37,122.18,122.27,215397.0,121.6709,121.8003,121.6112,121.7008,215397.0
2024-04-02 13:50:00,122.26,122.45,122.17,122.24,291052.0,121.6908,121.88,121.6013,121.6709,291052.0
2024-04-02 14:00:00,122.25,122.33,122.13,122.29,220066.0,121.6809,121.7605,121.5614,121.7207,220066.0
2024-04-02 14:10:00,122.28,122.45,122.15,122.21,588618.0,121.7107,121.88,121.5814,121.6411,588618.0
2024-04-02 14:20:00,122.21,122.72,122.16,122.72,420755.0,121.6411,122.1487,121.5913,122.1487,420755.0
2024-04-02 14:30:00,122.72,122.73,122.32,122.36,250743.0,122.1487,122.1587,121.7506,121.7904,250743.0
2024-04-02 14:40:00,122.37,122.57,122.26,122.48,254819.0,121.8003,121.9994,121.6908,121.9098,254819.0
2024-04-02 14:50:00,122.48,122.57,122.43,122.52,227213.0,121.9098,121.9994,121.8601,121.9496,227213.0
2024-04-02 15:00:00,122.52,122.91,122.48,122.79,389376.0,121.9496,122.3378,121.9098,122.2184,389376.0
2024-04-02 15:10:00,122.79,122.85,122.52,122.53,323541.0,122.2184,122.2781,121.9496,121.9596,323541.0
2024-04-02 15:20:00,122.54,122.69,122.46,122.68,344731.0,121.9695,122.1188,121.8899,122.1089,344731.0
2024-04-02 15:30:00,122.69,122.93,122.49,122.92,404094.0,122.1188,122.3577,121.9198,122.3478,404094.0
2024-04-02 15:40:00,122.92,123.22,122.89,123.22,603233.0,122.3478,122.6464,122.3179,122.6464,603233.0
2024-04-02 15:50:00,123.23,123.3,122.68,122.76,1210183.0,122.6563,122.726,122.1089,122.1885,1210183.0
2024-04-03 09:30:00,122.19,123.38,121.33,123.26,1353923.0,121.6212,122.8056,120.7652,122.6862,1353923.0
2024-04-03 09:40:00,123.26,124.29,122.65,123.81,1059387.0,122.6862,123.7114,122.079,123.2336,1059387.0
2024-04-03 09:50:00,123.79,124.58,123.41,123.67,1217360.0,123.2137,124.0,122.8355,123.0943,1217360.0
2024-04-03 10:00:00,123.66,125.44,123.66,124.78,1316329.0,123.0843,124.856,123.0843,124.1991,1316329.0
2024-04-03 10:10:00,124.76,125.79,124.76,125.68,972740.0,124.1792,125.2044,124.1792,125.0949,972740.0
2024-04-03 10:20:00,125.67,126.85,125.47,126.49,1237411.0,125.085,126.2595,124.8859,125.9012,1237411.0
2024-04-03 10:30:00,126.54,126.94,126.23,126.44,1063198.0,125.9509,126.3491,125.6424,125.8514,1063198.0
2024-04-03 10:40:00,126.46,126.71,126.04,126.05,652188.0,125.8713,126.1201,125.4532,125.4632,652188.0
2024-04-03 10:50:00,126.03,126.52,126.0,126.16,512669.0,125.4433,125.931,125.4134,125.5727,512669.0
2024-04-03 11:00:00,126.17,126.46,126.0,126.39,477917.0,125.5826,125.8713,125.4134,125.8016,477917.0
2024-04-03 11:10:00,126.4,126.88,126.37,126.85,509725.0,125.8116,126.2893,125.7817,126.2595,509725.0
2024-04-03 11:20:00,126.86,127.48,126.77,127.21,1062616.0,126.2694,126.8865,126.1798,126.6178,1062616.0
2024-04-03 11:30:00,127.21,127.42,126.51,126.63,821359.0,126.6178,126.8268,125.9211,126.0405,821359.0
2024-04-03 11:40:00,126.65,127.31,126.59,127.11,586618.0,126.0604,126.7173,126.0007,126.5183,586618.0
2024-04-03 11:50:00,127.14,127.15,126.44,126.56,618079.0,126.5481,126.5581,125.8514,125.9708,618079.0
2024-04-03 12:00:00,126.55,126.57,126.1,126.44,487877.0,125.9609,125.9808,125.513,125.8514,487877.0
2024-04-03 12:10:00,126.43,126.8,126.16,126.77,455639.0,125.8414,126.2097,125.5727,126.1798,455639.0
2024-04-03 12:20:00,126.77,126.93,126.66,126.78,406082.0,126.1798,126.3391,126.0704,126.1898,406082.0
2024-04-03 12:30:00,126.78,126.86,126.17,126.19,441224.0,126.1898,126.2694,125.5826,125.6025,441224.0
2024-04-03 12:40:00,126.21,126.98,126.21,126.8,376460.0,125.6225,126.3889,125.6225,126.2097,376460.0
2024-04-03 12:50:00,126.79,127.19,126.72,127.11,302549.0,126.1998,126.5979,126.1301,126.5183,302549.0
2024-04-03 13:00:00,127.13,127.33,127.01,127.14,490972.0,126.5382,126.7372,126.4187,126.5481,490972.0
2024-04-03 13:10:00,127.14,127.76,127.14,127.6,883174.0,126.5481,127.1652,126.5481,127.006,883174.0
2024-04-03 13:20:00,127.59,127.78,127.46,127.65,442257.0,126.996,127.1851,126.8666,127.0558,442257.0
2024-04-03 13:30:00,127.67,127.78,127.01,127.07,562594.0,127.0757,127.1851,126.4187,126.4785,562594.0
2024-04-03 13:40:00,127.07,127.46,127.05,127.44,361552.0,126.4785,126.8666,126.4585,126.8467,361552.0
2024-04-03 13:50:00,127.44,127.65,127.41,127.61,517922.0,126.8467,127.0558,126.8169,127.0159,517922.0
2024-04-03 14:00:00,127.62,127.95,127.56,127.79,564881.0,127.0259,127.3544,126.9662,127.1951,564881.0
2024-04-03 14:10:00,127.79,127.94,127.38,127.58,592706.0,127.1951,127.3444,126.787,126.9861,592706.0
2024-04-03 14:20:00,127.57,127.73,127.5,127.5,341158.0,126.9761,127.1354,126.9064,126.9064,341158.0
2024-04-03 14:30:00,127.5,127.94,127.33,127.83,602910.0,126.9064,127.3444,126.7372,127.2349,602910.0
2024-04-03 14:40:00,127.83,128.28,127.4,127.41,932359.0,127.2349,127.6828,126.8069,126.8169,932359.0
2024-04-03 14:50:00,127.42,127.73,127.15,127.27,845958.0,126.8268,127.1354,126.5581,126.6775,845958.0
2024-04-03 15:00:00,127.25,127.32,126.98,127.26,526803.0,126.6576,126.7273,126.3889,126.6676,526803.0
2024-04-03 15:10:00,127.27,127.36,126.1,126.69,927310.0,126.6775,126.7671,125.513,126.1002,927310.0
2024-04-03 15:20:00,126.69,126.74,126.34,126.64,698092.0,126.1002,126.15,125.7518,126.0505,698092.0
2024-04-03 15:30:00,126.63,127.16,126.36,127.01,892605.0,126.0405,126.568,125.7718,126.4187,892605.0
2024-04-03 15:40:00,127.01,127.6,126.84,127.6,896916.0,126.4187,127.006,126.2495,127.006,896916.0
2024-04-03 15:50:00,127.58,128.2,127.22,128.2,2484250.0,126.9861,127.6032,126.6278,127.6032,2484250.0
2024-04-04 09:30:00,129.98,130.55,129.16,129.28,2608888.0,129.3749,129.9423,128.5587,128.6782,2608888.0
2024-04-04 09:40:00,129.28,129.9,127.51,127.9,2030245.0,128.6782,129.2953,126.9164,127.3046,2030245.0
2024-04-04 09:50:00,127.91,128.28,127.08,127.57,1778160.0,127.3145,127.6828,126.4884,126.9761,1778160.0
2024-04-04 10:00:00,127.54,128.05,127.47,127.75,940092.0,126.9463,127.4539,126.8766,127.1553,940092.0
2024-04-04 10:10:00,127.74,127.91,127.26,127.46,725966.0,127.1453,127.3145,126.6676,126.8666,725966.0
2024-04-04 10:20:00,127.46,127.46,126.08,126.58,1468077.0,126.8666,126.8666,125.4931,125.9907,1468077.0
2024-04-04 10:30:00,126.56,126.83,126.3,126.49,686694.0,125.9708,126.2396,125.712,125.9012,686694.0
2024-04-04 10:40:00,126.51,127.22,126.49,127.18,711570.0,125.9211,126.6278,125.9012,126.5879,711570.0
2024-04-04 10:50:00,127.17,127.67,127.06,127.41,679337.0,126.578,127.0757,126.4685,126.8169,679337.0
2024-04-04 11:00:00,127.42,127.59,127.2,127.29,387917.0,126.8268,126.996,126.6078,126.6974,387917.0
2024-04-04 11:10:00,127.31,127.32,126.73,127.03,421892.0,126.7173,126.7273,126.14,126.4386,421892.0
2024-04-04 11:20:00,127.03,127.27,126.9,127.02,400435.0,126.4386,126.6775,126.3092,126.4287,400435.0
2024-04-04 11:30:00,127.03,127.22,126.79,126.9,476434.0,126.4386,126.6278,126.1998,126.3092,476434.0
2024-04-04 11:40:00,126.91,127.24,126.91,127.22,400505.0,126.3192,126.6477,126.3192,126.6278,400505.0
2024-04-04 11:50:00,127.23,127.67,127.22,127.49,451819.0,126.6377,127.0757,126.6278,126.8965,451819.0
2024-04-04 12:00:00,127.5,127.8,127.48,127.67,425546.0,126.9064,127.2051,126.8865,127.0757,425546.0
2024-04-04 12:10:00,127.67,127.88,127.51,127.59,288392.0,127.0757,127.2847,126.9164,126.996,288392.0
2024-04-04 12:20:00,127.6,127.88,127.59,127.7,261951.0,127.006,127.2847,126.996,127.1055,261951.0
2024-04-04 12:30:00,127.7,127.9,127.59,127.87,318697.0,127.1055,127.3046,126.996,127.2747,318697.0
2024-04-04 12:40:00,127.86,128.84,127.85,128.77,606002.0,127.2648,128.2402,127.2548,128.1705,606002.0
2024-04-04 12:50:00,128.78,128.86,128.52,128.55,461667.0,128.1805,128.2601,127.9217,127.9516,461667.0
2024-04-04 13:00:00,128.55,128.55,128.13,128.48,349830.0,127.9516,127.9516,127.5335,127.8819,349830.0
2024-04-04 13:10:00,128.47,128.88,128.34,128.53,355973.0,127.8719,128.28,127.7425,127.9317,355973.0
2024-04-04 13:20:00,128.53,128.54,127.95,127.96,287002.0,127.9317,127.9416,127.3544,127.3643,287002.0
2024-04-04 13:30:00,128.0,128.12,127.84,127.98,431258.0,127.4041,127.5236,127.2449,127.3842,431258.0
2024-04-04 13:40:00,127.98,128.28,127.9,127.98,255711.0,127.3842,127.6828,127.3046,127.3842,255711.0
2024-04-04 13:50:00,127.98,128.06,127.76,127.93,331134.0,127.3842,127.4638,127.1652,127.3344,331134.0
2024-04-04 14:00:00,127.93,128.01,127.36,127.47,479727.0,127.3344,127.4141,126.7671,126.8766,479727.0
2024-04-04 14:10:00,127.48,127.53,126.79,126.89,386331.0,126.8865,126.9363,126.1998,126.2993,386331.0
2024-04-04 14:20:00,126.86,127.3,126.23,126.29,506382.0,126.2694,126.7074,125.6424,125.7021,506382.0
2024-04-04 14:30:00,126.25,126.38,125.62,126.35,894165.0,125.6623,125.7917,125.0352,125.7618,894165.0
2024-04-04 14:40:00,126.34,126.34,125.26,125.99,593403.0,125.7518,125.7518,124.6769,125.4035,593403.0
2024-04-04 14:50:00,125.97,125.98,124.8,125.03,759800.0,125.3836,125.3935,124.219,124.4479,759800.0
2024-04-04 15:00:00,125.01,125.05,124.5,124.95,620280.0,124.428,124.4679,123.9204,124.3683,620280.0
2024-04-04 15:10:00,124.92,124.98,124.14,124.2,513986.0,124.3385,124.3982,123.5621,123.6218,513986.0
2024-04-04 15:20:00,124.17,124.85,123.67,123.68,546815.0,123.592,124.2688,123.0943,123.1042,546815.0
2024-04-04 15:30:00,123.69,124.23,123.65,123.77,567276.0,123.1142,123.6517,123.0744,123.1938,567276.0
2024-04-04 15:40:00,123.76,124.26,123.68,124.08,583045.0,123.1839,123.6815,123.1042,123.5024,583045.0
2024-04-04 15:50:00,124.11,124.83,124.04,124.05,1576180.0,123.5322,124.2489,123.4626,123.4725,1576180.0
2024-04-05 09:30:00,124.4,124.52,121.36,121.41,1517307.0,123.8209,123.9403,120.795,120.8448,1517307.0
2024-04-05 09:40:00,121.43,124.05,121.2,123.79,1778709.0,120.8647,123.4725,120.6358,123.2137,1778709.0
2024-04-05 09:50:00,123.74,124.03,122.57,122.57,1055716.0,123.164,123.4526,121.9994,121.9994,1055716.0
2024-04-05 10:00:00,122.59,123.01,122.34,122.92,720334.0,122.0193,122.4374,121.7705,122.3478,720334.0
2024-04-05 10:10:00,122.94,123.35,122.53,122.73,501871.0,122.3677,122.7758,121.9596,122.1587,501871.0
2024-04-05 10:20:00,122.73,122.89,121.87,122.06,782841.0,122.1587,122.3179,121.3027,121.4918,782841.0
2024-04-05 10:30:00,122.08,122.78,122.05,122.27,512111.0,121.5117,122.2084,121.4818,121.7008,512111.0
2024-04-05 10:40:00,122.27,123.0,122.17,122.94,385440.0,121.7008,122.4274,121.6013,122.3677,385440.0
2024-04-05 10:50:00,122.93,123.19,122.79,122.99,494671.0,122.3577,122.6165,122.2184,122.4174,494671.0
2024-04-05 11:00:00,122.98,123.23,122.35,122.98,443311.0,122.4075,122.6563,121.7804,122.4075,443311.0
2024-04-05 11:10:00,122.97,123.24,122.51,122.92,414767.0,122.3975,122.6663,121.9397,122.3478,414767.0
2024-04-05 11:20:00,122.9,123.04,122.61,122.89,297599.0,122.3279,122.4672,122.0392,122.3179,297599.0
2024-04-05 11:30:00,122.88,123.11,122.8,122.81,273705.0,122.308,122.5369,122.2283,122.2383,273705.0
2024-04-05 11:40:00,122.81,123.12,122.68,122.81,386811.0,122.2383,122.5468,122.1089,122.2383,386811.0
2024-04-05 11:50:00,122.86,123.19,122.83,122.88,255127.0,122.288,122.6165,122.2582,122.308,255127.0
2024-04-05 12:00:00,122.87,123.05,122.75,122.9,259568.0,122.298,122.4772,122.1786,122.3279,259568.0
2024-04-05 12:10:00,122.91,125.69,122.86,122.94,516999.0,122.3378,125.1049,122.288,122.3677,516999.0
2024-04-05 12:20:00,122.94,122.99,122.65,122.8,293261.0,122.3677,122.4174,122.079,122.2283,293261.0
2024-04-05 12:30:00,122.82,122.99,122.52,122.94,262406.0,122.2482,122.4174,121.9496,122.3677,262406.0
2024-04-05 12:40:00,122.96,122.97,122.59,122.67,196052.0,122.3876,122.3975,122.0193,122.0989,196052.0
2024-04-05 12:50:00,122.67,123.36,122.66,123.27,311107.0,122.0989,122.7857,122.089,122.6961,311107.0
2024-04-05 13:00:00,123.27,123.57,123.01,123.07,358645.0,122.6961,122.9947,122.4374,122.4971,358645.0
2024-04-05 13:10:00,123.07,123.19,122.86,123.05,193457.0,122.4971,122.6165,122.288,122.4772,193457.0
2024-04-05 13:20:00,123.04,123.3,123.02,123.09,207728.0,122.4672,122.726,122.4473,122.517,207728.0
2024-04-05 13:30:00,123.09,123.32,122.98,122.99,236176.0,122.517,122.7459,122.4075,122.4174,236176.0
2024-04-05 13:40:00,123.0,123.15,122.64,123.15,276748.0,122.4274,122.5767,122.0691,122.5767,276748.0
2024-04-05 13:50:00,123.13,123.46,122.83,122.93,325103.0,122.5568,122.8853,122.2582,122.3577,325103.0
2024-04-05 14:00:00,122.92,123.38,122.61,123.37,270443.0,122.3478,122.8056,122.0392,122.7957,270443.0
2024-04-05 14:10:00,123.33,123.42,123.05,123.14,247052.0,122.7559,122.8454,122.4772,122.5667,247052.0
2024-04-05 14:20:00,123.15,123.54,122.96,122.96,445489.0,122.5767,122.9649,122.3876,122.3876,445489.0
2024-04-05 14:30:00,122.99,123.49,122.99,123.46,257198.0,122.4174,122.9151,122.4174,122.8853,257198.0
2024-04-05 14:40:00,123.46,123.53,122.95,123.03,249534.0,122.8853,122.9549,122.3776,122.4573,249534.0
2024-04-05 14:50:00,123.05,123.2,122.73,122.83,219100.0,122.4772,122.6265,122.1587,122.2582,219100.0
2024-04-05 15:00:00,122.82,123.09,122.7,122.92,264036.0,122.2482,122.517,122.1288,122.3478,264036.0
2024-04-05 15:10:00,122.92,123.19,122.87,122.99,266410.0,122.3478,122.6165,122.298,122.4174,266410.0
2024-04-05 15:20:00,122.99,123.17,122.89,123.06,242671.0,122.4174,122.5966,122.3179,122.4871,242671.0
2024-04-05 15:30:00,123.07,123.36,122.92,123.16,277523.0,122.4971,122.7857,122.3478,122.5867,277523.0
2024-04-05 15:40:00,123.17,123.49,123.06,123.43,327132.0,122.5966,122.9151,122.4871,122.8554,327132.0
2024-04-05 15:50:00,123.45,123.65,123.33,123.57,1012035.0,122.8753,123.0744,122.7559,122.9947,1012035.0
2024-04-08 09:30:00,129.06,129.7,124.0,124.47,3378015.0,128.4592,129.0962,123.4227,123.8906,3378015.0
2024-04-08 09:40:00,124.47,125.6,124.11,125.2,1539890.0,123.8906,125.0153,123.5322,124.6172,1539890.0
2024-04-08 09:50:00,125.23,125.32,123.88,124.77,1145529.0,124.647,124.7366,123.3033,124.1892,1145529.0
2024-04-08 10:00:00,124.76,125.2,124.41,125.07,781790.0,124.1792,124.6172,123.8308,124.4878,781790.0
2024-04-08 10:10:00,125.07,125.6,124.51,125.0,861640.0,124.4878,125.0153,123.9304,124.4181,861640.0
2024-04-08 10:20:00,125.01,125.63,124.64,125.39,711237.0,124.428,125.0452,124.0598,124.8063,711237.0
2024-04-08 10:30:00,125.42,126.23,125.31,125.36,788264.0,124.8361,125.6424,124.7266,124.7764,788264.0
2024-04-08 10:40:00,125.37,125.91,125.32,125.91,373261.0,124.7864,125.3239,124.7366,125.3239,373261.0
2024-04-08 10:50:00,125.92,126.4,125.2,125.38,705799.0,125.3338,125.8116,124.6172,124.7963,705799.0
2024-04-08 11:00:00,125.4,125.54,124.8,125.01,555591.0,124.8162,124.9556,124.219,124.428,555591.0
2024-04-08 11:10:00,125.03,125.35,124.84,124.95,378125.0,124.4479,124.7665,124.2588,124.3683,378125.0
2024-04-08 11:20:00,124.96,125.21,124.85,124.96,272981.0,124.3783,124.6271,124.2688,124.3783,272981.0
2024-04-08 11:30:00,124.97,124.97,124.6,124.93,444258.0,124.3882,124.3882,124.0199,124.3484,444258.0
2024-04-08 11:40:00,124.93,124.96,124.35,124.42,367512.0,124.3484,124.3783,123.7711,123.8408,367512.0
2024-04-08 11:50:00,124.42,124.67,123.96,124.27,388633.0,123.8408,124.0896,123.3829,123.6915,388633.0
2024-04-08 12:00:00,124.2,124.45,124.02,124.09,345132.0,123.6218,123.8706,123.4426,123.5123,345132.0
2024-04-08 12:10:00,124.07,124.17,123.68,123.78,469702.0,123.4924,123.592,123.1042,123.2038,469702.0
2024-04-08 12:20:00,123.79,123.8,123.18,123.54,496667.0,123.2137,123.2237,122.6066,122.9649,496667.0
2024-04-08 12:30:00,123.53,123.83,123.33,123.54,394710.0,122.9549,123.2535,122.7559,122.9649,394710.0
2024-04-08 12:40:00,123.53,123.71,123.42,123.52,190583.0,122.9549,123.1341,122.8454,122.945,190583.0
2024-04-08 12:50:00,123.52,123.69,123.51,123.64,182552.0,122.945,123.1142,122.935,123.0644,182552.0
2024-04-08 13:00:00,123.63,123.94,123.57,123.76,274853.0,123.0545,123.363,122.9947,123.1839,274853.0
2024-04-08 13:10:00,123.75,123.86,123.45,123.63,301282.0,123.1739,123.2834,122.8753,123.0545,301282.0
2024-04-08 13:20:00,123.62,123.89,123.6,123.76,196831.0,123.0445,123.3133,123.0246,123.1839,196831.0
2024-04-08 13:30:00,123.74,123.82,123.5,123.52,211311.0,123.164,123.2436,122.9251,122.945,211311.0
2024-04-08 13:40:00,123.53,123.54,122.86,122.88,609851.0,122.9549,122.9649,122.288,122.308,609851.0
2024-04-08 13:50:00,122.87,123.07,122.61,122.97,421813.0,122.298,122.4971,122.0392,122.3975,421813.0
2024-04-08 14:00:00,122.98,123.24,122.82,123.11,292417.0,122.4075,122.6663,122.2482,122.5369,292417.0
2024-04-08 14:10:00,123.1,123.28,122.96,123.15,252068.0,122.5269,122.7061,122.3876,122.5767,252068.0
2024-04-08 14:20:00,123.14,123.37,122.8,122.87,280446.0,122.5667,122.7957,122.2283,122.298,280446.0
2024-04-08 14:30:00,122.89,123.11,122.81,122.97,215386.0,122.3179,122.5369,122.2383,122.3975,215386.0
2024-04-08 14:40:00,122.96,123.0,122.61,122.84,237324.0,122.3876,122.4274,122.0392,122.2681,237324.0
2024-04-08 14:50:00,122.84,123.11,122.64,123.11,257215.0,122.2681,122.5369,122.0691,122.5369,257215.0
2024-04-08 15:00:00,123.12,123.22,122.65,122.78,284266.0,122.5468,122.6464,122.079,122.2084,284266.0
2024-04-08 15:10:00,122.79,123.18,122.78,123.17,335890.0,122.2184,122.6066,122.2084,122.5966,335890.0
2024-04-08 15:20:00,123.16,123.24,122.8,122.97,276547.0,122.5867,122.6663,122.2283,122.3975,276547.0
2024-04-08 15:30:00,122.97,123.08,122.62,122.89,335441.0,122.3975,122.507,122.0492,122.3179,335441.0
2024-04-08 15:40:00,122.89,122.96,122.65,122.91,282752.0,122.3179,122.3876,122.079,122.3378,282752.0
2024-04-08 15:50:00,122.91,123.06,122.73,122.99,961472.0,122.3378,122.4871,122.1587,122.4174,961472.0
2024-04-09 09:30:00,124.91,125.84,123.89,124.76,1577754.0,124.3285,125.2542,123.3133,124.1792,1577754.0
2024-04-09 09:40:00,124.77,126.14,124.66,124.79,1158542.0,124.1892,125.5528,124.0797,124.2091,1158542.0
2024-04-09 09:50:00,124.77,125.16,124.11,124.22,575337.0,124.1892,124.5773,123.5322,123.6417,575337.0
2024-04-09 10:00:00,124.3,124.43,123.5,123.66,566030.0,123.7213,123.8507,122.9251,123.0843,566030.0
2024-04-09 10:10:00,123.64,124.22,123.53,123.64,419281.0,123.0644,123.6417,122.9549,123.0644,419281.0
2024-04-09 10:20:00,123.64,123.73,122.9,122.95,444674.0,123.0644,123.154,122.3279,122.3776,444674.0
2024-04-09 10:30:00,122.94,122.96,122.11,122.33,688240.0,122.3677,122.3876,121.5415,121.7605,688240.0
2024-04-09 10:40:00,122.36,122.58,121.88,122.19,511849.0,121.7904,122.0094,121.3126,121.6212,511849.0
2024-04-09 10:50:00,122.19,122.38,121.27,121.81,880838.0,121.6212,121.8103,120.7055,121.2429,880838.0
2024-04-09 11:00:00,121.8,122.17,121.6,122.0,453743.0,121.233,121.6013,121.0339,121.4321,453743.0
2024-04-09 11:10:00,121.95,122.32,121.74,122.16,338432.0,121.3823,121.7506,121.1733,121.5913,338432.0
2024-04-09 11:20:00,122.15,122.23,121.9,121.98,187177.0,121.5814,121.661,121.3325,121.4121,187177.0
2024-04-09 11:30:00,121.99,122.35,121.77,122.31,204796.0,121.4221,121.7804,121.2031,121.7406,204796.0
2024-04-09 11:40:00,122.34,122.81,122.17,122.8,275813.0,121.7705,122.2383,121.6013,122.2283,275813.0
2024-04-09 11:50:00,122.79,122.96,122.6,122.87,278956.0,122.2184,122.3876,122.0293,122.298,278956.0
2024-04-09 12:00:00,122.83,123.03,122.58,122.97,243336.0,122.2582,122.4573,122.0094,122.3975,243336.0
2024-04-09 12:10:00,122.98,123.14,122.9,122.91,213821.0,122.4075,122.5667,122.3279,122.3378,213821.0
2024-04-09 12:20:00,122.93,123.05,122.69,122.86,135234.0,122.3577,122.4772,122.1188,122.288,135234.0
2024-04-09 12:30:00,122.86,123.04,122.81,122.96,121822.0,122.288,122.4672,122.2383,122.3876,121822.0
2024-04-09 12:40:00,122.96,123.16,122.82,122.99,185618.0,122.3876,122.5867,122.2482,122.4174,185618.0
2024-04-09 12:50:00,122.98,123.03,122.45,122.57,188910.0,122.4075,122.4573,121.88,121.9994,188910.0
2024-04-09 13:00:00,122.57,122.58,122.27,122.34,111531.0,121.9994,122.0094,121.7008,121.7705,111531.0
2024-04-09 13:10:00,122.35,122.37,121.99,122.21,177104.0,121.7804,121.8003,121.4221,121.6411,177104.0
2024-04-09 13:20:00,122.22,122.43,122.13,122.2,135176.0,121.651,121.8601,121.5614,121.6311,135176.0
2024-04-09 13:30:00,122.2,122.32,122.03,122.21,173212.0,121.6311,121.7506,121.4619,121.6411,173212.0
2024-04-09 13:40:00,122.21,122.28,121.73,121.89,273136.0,121.6411,121.7107,121.1633,121.3226,273136.0
2024-04-09 13:50:00,121.9,121.98,121.68,121.71,232613.0,121.3325,121.4121,121.1135,121.1434,232613.0
2024-04-09 14:00:00,121.71,121.79,121.53,121.7,254300.0,121.1434,121.223,120.9642,121.1334,254300.0
2024-04-09 14:10:00,121.72,121.92,121.65,121.86,224851.0,121.1534,121.3524,121.0837,121.2927,224851.0
2024-04-09 14:20:00,121.87,121.95,121.71,121.76,189670.0,121.3027,121.3823,121.1434,121.1932,189670.0
2024-04-09 14:30:00,121.78,121.83,121.62,121.68,178305.0,121.2131,121.2628,121.0538,121.1135,178305.0
2024-04-09 14:40:00,121.68,121.81,121.58,121.58,123120.0,121.1135,121.2429,121.014,121.014,123120.0
2024-04-09 14:50:00,121.6,121.92,121.51,121.79,156269.0,121.0339,121.3524,120.9443,121.223,156269.0
2024-04-09 15:00:00,121.79,121.83,121.43,121.5,191272.0,121.223,121.2628,120.8647,120.9344,191272.0
2024-04-09 15:10:00,121.49,121.89,121.42,121.89,163155.0,120.9244,121.3226,120.8548,121.3226,163155.0
2024-04-09 15:20:00,121.88,122.64,121.87,122.57,277073.0,121.3126,122.0691,121.3027,121.9994,277073.0
2024-04-09 15:30:00,122.55,122.75,122.21,122.22,313502.0,121.9795,122.1786,121.6411,121.651,313502.0
2024-04-09 15:40:00,122.22,122.31,121.99,122.15,276951.0,121.651,121.7406,121.4221,121.5814,276951.0
2024-04-09 15:50:00,122.14,122.71,122.1,122.66,944447.0,121.5714,122.1387,121.5316,122.089,944447.0
2024-04-10 09:30:00,120.27,124.48,119.91,123.94,2023804.0,119.7101,123.9005,119.3518,123.363,2023804.0
2024-04-10 09:40:00,123.95,124.3,122.46,122.89,1306084.0,123.373,123.7213,121.8899,122.3179,1306084.0
2024-04-10 09:50:00,122.88,123.85,122.88,123.26,735484.0,122.308,123.2734,122.308,122.6862,735484.0
2024-04-10 10:00:00,123.25,123.31,121.51,122.63,906183.0,122.6762,122.736,120.9443,122.0591,906183.0
2024-04-10 10:10:00,122.6,122.88,122.04,122.73,570684.0,122.0293,122.308,121.4719,122.1587,570684.0
2024-04-10 10:20:00,122.71,122.82,122.25,122.53,350760.0,122.1387,122.2482,121.6809,121.9596,350760.0
2024-04-10 10:30:00,122.52,122.68,121.71,121.98,426715.0,121.9496,122.1089,121.1434,121.4121,426715.0
2024-04-10 10:40:00,121.98,122.25,121.93,122.11,273676.0,121.4121,121.6809,121.3624,121.5415,273676.0
2024-04-10 10:50:00,122.14,122.16,121.36,121.64,389320.0,121.5714,121.5913,120.795,121.0737,389320.0
2024-04-10 11:00:00,121.66,121.84,121.04,121.07,334717.0,121.0936,121.2728,120.4765,120.5064,334717.0
2024-04-10 11:10:00,121.09,121.24,120.83,120.91,347962.0,120.5263,120.6756,120.2675,120.3471,347962.0
2024-04-10 11:20:00,120.88,121.43,120.81,121.38,321346.0,120.3173,120.8647,120.2476,120.8149,321346.0
2024-04-10 11:30:00,121.38,121.4,120.63,120.69,292915.0,120.8149,120.8348,120.0684,120.1282,292915.0
2024-04-10 11:40:00,120.7,120.86,120.47,120.76,284568.0,120.1381,120.2974,119.9092,120.1978,284568.0
2024-04-10 11:50:00,120.77,120.78,120.43,120.59,220643.0,120.2078,120.2177,119.8694,120.0286,220643.0
2024-04-10 12:00:00,120.59,121.06,120.57,120.88,262973.0,120.0286,120.4964,120.0087,120.3173,262973.0
2024-04-10 12:10:00,120.9,121.08,120.73,120.81,167467.0,120.3372,120.5163,120.168,120.2476,167467.0
2024-04-10 12:20:00,120.85,120.9,120.52,120.56,208067.0,120.2874,120.3372,119.9589,119.9988,208067.0
2024-04-10 12:30:00,120.55,121.2,120.49,121.08,262124.0,119.9888,120.6358,119.9291,120.5163,262124.0
2024-04-10 12:40:00,121.09,121.1,120.67,120.75,215318.0,120.5263,120.5362,120.1082,120.1879,215318.0
2024-04-10 12:50:00,120.75,121.07,120.69,120.95,181922.0,120.1879,120.5064,120.1282,120.3869,181922.0
2024-04-10 13:00:00,120.95,121.02,120.25,120.36,350242.0,120.3869,120.4566,119.6902,119.7997,350242.0
2024-04-10 13:10:00,120.37,120.9,120.34,120.81,195964.0,119.8096,120.3372,119.7798,120.2476,195964.0
2024-04-10 13:20:00,120.81,121.34,120.69,120.7,394390.0,120.2476,120.7751,120.1282,120.1381,394390.0
2024-04-10 13:30:00,120.68,120.85,120.17,120.21,306418.0,120.1182,120.2874,119.6106,119.6504,306418.0
2024-04-10 13:40:00,120.23,120.58,120.18,120.44,231577.0,119.6703,120.0187,119.6205,119.8793,231577.0
2024-04-10 13:50:00,120.43,120.94,120.27,120.52,267747.0,119.8694,120.377,119.7101,119.9589,267747.0
2024-04-10 14:00:00,120.54,120.97,120.3,120.69,286495.0,119.9789,120.4068,119.74,120.1282,286495.0
2024-04-10 14:10:00,120.7,120.91,120.54,120.72,167034.0,120.1381,120.3471,119.9789,120.158,167034.0
2024-04-10 14:20:00,120.73,120.95,120.6,120.65,198644.0,120.168,120.3869,120.0386,120.0883,198644.0
2024-04-10 14:30:00,120.65,120.92,120.56,120.89,200317.0,120.0883,120.3571,119.9988,120.3272,200317.0
2024-04-10 14:40:00,120.88,121.05,120.8,121.01,223195.0,120.3173,120.4865,120.2376,120.4467,223195.0
2024-04-10 14:50:00,121.01,121.17,120.63,120.68,276335.0,120.4467,120.6059,120.0684,120.1182,276335.0
2024-04-10 15:00:00,120.68,120.94,120.62,120.9,209297.0,120.1182,120.377,120.0585,120.3372,209297.0
2024-04-10 15:10:00,120.91,121.47,120.83,121.45,299687.0,120.3471,120.9045,120.2675,120.8846,299687.0
2024-04-10 15:20:00,121.47,121.81,121.36,121.48,324005.0,120.9045,121.2429,120.795,120.9145,324005.0
2024-04-10 15:30:00,121.49,121.68,121.36,121.53,313420.0,120.9244,121.1135,120.795,120.9642,313420.0
2024-04-10 15:40:00,121.56,122.19,121.54,122.15,509787.0,120.9941,121.6212,120.9742,121.5814,509787.0
2024-04-10 15:50:00,122.15,122.38,121.79,122.19,1062698.0,121.5814,121.8103,121.223,121.6212,1062698.0
2024-04-11 09:30:00,122.9,123.45,122.26,123.08,950408.0,122.3279,122.8753,121.6908,122.507,950408.0
2024-04-11 09:40:00,123.08,123.26,122.44,123.08,425964.0,122.507,122.6862,121.87,122.507,425964.0
2024-04-11 09:50:00,123.09,124.26,122.97,124.15,723380.0,122.517,123.6815,122.3975,123.572,723380.0
2024-04-11 10:00:00,124.18,124.67,123.7,123.87,1065727.0,123.6019,124.0896,123.1241,123.2933,1065727.0
2024-04-11 10:10:00,123.89,123.95,122.08,122.84,933078.0,123.3133,123.373,121.5117,122.2681,933078.0
2024-04-11 10:20:00,122.82,123.19,122.76,123.08,430173.0,122.2482,122.6165,122.1885,122.507,430173.0
2024-04-11 10:30:00,123.07,123.48,122.88,123.22,426059.0,122.4971,122.9052,122.308,122.6464,426059.0
2024-04-11 10:40:00,123.23,124.22,123.14,124.12,671134.0,122.6563,123.6417,122.5667,123.5422,671134.0
2024-04-11 10:50:00,124.13,124.25,123.89,124.07,495771.0,123.5521,123.6716,123.3133,123.4924,495771.0
2024-04-11 11:00:00,124.08,124.48,123.98,124.06,442454.0,123.5024,123.9005,123.4028,123.4825,442454.0
2024-04-11 11:10:00,124.09,124.51,124.03,124.09,277702.0,123.5123,123.9304,123.4526,123.5123,277702.0
2024-04-11 11:20:00,124.09,124.43,124.09,124.23,176224.0,123.5123,123.8507,123.5123,123.6517,176224.0
2024-04-11 11:30:00,124.24,124.4,124.18,124.34,153786.0,123.6616,123.8209,123.6019,123.7612,153786.0
2024-04-11 11:40:00,124.36,124.57,124.05,124.1,279061.0,123.7811,123.9901,123.4725,123.5223,279061.0
2024-04-11 11:50:00,124.12,124.51,124.01,124.46,213047.0,123.5422,123.9304,123.4327,123.8806,213047.0
2024-04-11 12:00:00,124.48,124.51,124.19,124.36,237925.0,123.9005,123.9304,123.6119,123.7811,237925.0
2024-04-11 12:10:00,124.4,124.5,124.31,124.49,142835.0,123.8209,123.9204,123.7313,123.9105,142835.0
2024-04-11 12:20:00,124.48,124.74,124.36,124.39,328232.0,123.9005,124.1593,123.7811,123.8109,328232.0
2024-04-11 12:30:00,124.38,124.74,124.34,124.74,191031.0,123.801,124.1593,123.7612,124.1593,191031.0
2024-04-11 12:40:00,124.75,124.91,124.73,124.89,248532.0,124.1693,124.3285,124.1493,124.3086,248532.0
2024-04-11 12:50:00,124.9,125.23,124.87,125.06,359192.0,124.3186,124.647,124.2887,124.4778,359192.0
2024-04-11 13:00:00,125.06,125.68,124.87,125.4,327152.0,124.4778,125.0949,124.2887,124.8162,327152.0
2024-04-11 13:10:00,125.4,125.87,125.32,125.86,325258.0,124.8162,125.284,124.7366,125.2741,325258.0
2024-04-11 13:20:00,125.84,125.95,125.53,125.64,330376.0,125.2542,125.3637,124.9456,125.0551,330376.0
2024-04-11 13:30:00,125.66,125.71,125.4,125.51,248200.0,125.075,125.1248,124.8162,124.9257,248200.0
2024-04-11 13:40:00,125.48,125.69,125.25,125.61,278713.0,124.8959,125.1049,124.6669,125.0252,278713.0
2024-04-11 13:50:00,125.6,125.96,125.51,125.88,359057.0,125.0153,125.3736,124.9257,125.294,359057.0
2024-04-11 14:00:00,125.9,126.05,125.82,125.96,321535.0,125.3139,125.4632,125.2343,125.3736,321535.0
2024-04-11 14:10:00,125.95,126.08,125.82,126.01,177260.0,125.3637,125.4931,125.2343,125.4234,177260.0
2024-04-11 14:20:00,126.01,126.42,125.96,126.41,287456.0,125.4234,125.8315,125.3736,125.8215,287456.0
2024-04-11 14:30:00,126.41,126.49,126.09,126.36,458772.0,125.8215,125.9012,125.503,125.7718,458772.0
2024-04-11 14:40:00,126.36,126.44,126.14,126.25,235076.0,125.7718,125.8514,125.5528,125.6623,235076.0
2024-04-11 14:50:00,126.26,126.35,125.9,126.31,265263.0,125.6722,125.7618,125.3139,125.722,265263.0
2024-04-11 15:00:00,126.32,126.66,126.2,126.5,342799.0,125.7319,126.0704,125.6125,125.9111,342799.0
2024-04-11 15:10:00,126.51,126.67,126.41,126.54,233451.0,125.9211,126.0803,125.8215,125.9509,233451.0
2024-04-11 15:20:00,126.55,126.93,126.5,126.88,338276.0,125.9609,126.3391,125.9111,126.2893,338276.0
2024-04-11 15:30:00,126.88,127.29,126.87,127.04,491411.0,126.2893,126.6974,126.2794,126.4486,491411.0
2024-04-11 15:40:00,127.05,127.25,126.93,127.02,449601.0,126.4585,126.6576,126.3391,126.4287,449601.0
2024-04-11 15:50:00,127.0,127.56,126.8,127.52,1220879.0,126.4088,126.9662,126.2097,126.9264,1220879.0
2024-04-12 09:30:00,125.25,125.99,124.26,124.73,1299024.0,124.6669,125.4035,123.6815,124.1493,1299024.0
2024-04-12 09:40:00,124.72,125.14,124.55,124.69,686265.0,124.1394,124.5574,123.9702,124.1095,686265.0
2024-04-12 09:50:00,124.71,125.11,124.57,124.89,485490.0,124.1294,124.5276,123.9901,124.3086,485490.0
2024-04-12 10:00:00,124.86,124.96,124.3,124.61,699014.0,124.2787,124.3783,123.7213,124.0299,699014.0
2024-04-12 10:10:00,124.6,124.75,123.82,124.26,581530.0,124.0199,124.1693,123.2436,123.6815,581530.0
2024-04-12 10:20:00,124.28,124.66,124.11,124.33,294478.0,123.7014,124.0797,123.5322,123.7512,294478.0
2024-04-12 10:30:00,124.33,124.45,123.71,123.83,468448.0,123.7512,123.8706,123.1341,123.2535,468448.0
2024-04-12 10:40:00,123.8,123.98,123.44,123.48,404926.0,123.2237,123.4028,122.8653,122.9052,404926.0
2024-04-12 10:50:00,123.45,123.55,122.92,122.94,526335.0,122.8753,122.9748,122.3478,122.3677,526335.0
2024-04-12 11:00:00,122.94,123.35,122.89,123.29,470189.0,122.3677,122.7758,122.3179,122.716,470189.0
2024-04-12 11:10:00,123.3,123.51,123.09,123.28,475869.0,122.726,122.935,122.517,122.7061,475869.0
2024-04-12 11:20:00,123.29,123.36,122.8,123.2,450510.0,122.716,122.7857,122.2283,122.6265,450510.0
2024-04-12 11:30:00,123.2,123.88,123.16,123.6,407652.0,122.6265,123.3033,122.5867,123.0246,407652.0
2024-04-12 11:40:00,123.62,123.84,123.38,123.81,228168.0,123.0445,123.2635,122.8056,123.2336,228168.0
2024-04-12 11:50:00,123.83,123.83,123.4,123.58,216105.0,123.2535,123.2535,122.8255,123.0047,216105.0
2024-04-12 12:00:00,123.6,123.93,123.48,123.71,261294.0,123.0246,123.3531,122.9052,123.1341,261294.0
2024-04-12 12:10:00,123.72,123.79,123.32,123.35,234249.0,123.144,123.2137,122.7459,122.7758,234249.0
2024-04-12 12:20:00,123.36,123.66,123.3,123.53,200001.0,122.7857,123.0843,122.726,122.9549,200001.0
2024-04-12 12:30:00,123.53,123.66,123.07,123.24,238063.0,122.9549,123.0843,122.4971,122.6663,238063.0
2024-04-12 12:40:00,123.22,123.26,122.6,122.61,518394.0,122.6464,122.6862,122.0293,122.0392,518394.0
2024-04-12 12:50:00,122.63,122.79,122.31,122.48,403884.0,122.0591,122.2184,121.7406,121.9098,403884.0
2024-04-12 13:00:00,122.49,123.05,122.33,122.75,320658.0,121.9198,122.4772,121.7605,122.1786,320658.0
2024-04-12 13:10:00,122.78,123.09,122.76,122.85,179382.0,122.2084,122.517,122.1885,122.2781,179382.0
2024-04-12 13:20:00,122.87,123.03,122.76,122.9,167966.0,122.298,122.4573,122.1885,122.3279,167966.0
2024-04-12 13:30:00,122.87,122.91,122.45,122.73,197054.0,122.298,122.3378,121.88,122.1587,197054.0
2024-04-12 13:40:00,122.72,123.11,122.64,122.82,251447.0,122.1487,122.5369,122.0691,122.2482,251447.0
2024-04-12 13:50:00,122.84,123.06,122.63,122.7,187354.0,122.2681,122.4871,122.0591,122.1288,187354.0
2024-04-12 14:00:00,122.69,122.86,122.48,122.63,228904.0,122.1188,122.288,121.9098,122.0591,228904.0
2024-04-12 14:10:00,122.64,122.73,122.46,122.48,174005.0,122.0691,122.1587,121.8899,121.9098,174005.0
2024-04-12 14:20:00,122.5,122.57,122.35,122.54,203779.0,121.9297,121.9994,121.7804,121.9695,203779.0
2024-04-12 14:30:00,122.55,122.72,122.33,122.46,210598.0,121.9795,122.1487,121.7605,121.8899,210598.0
2024-04-12 14:40:00,122.45,122.81,122.26,122.28,219986.0,121.88,122.2383,121.6908,121.7107,219986.0
2024-04-12 14:50:00,122.28,122.66,122.28,122.44,169129.0,121.7107,122.089,121.7107,121.87,169129.0
2024-04-12 15:00:00,122.43,122.54,122.08,122.12,349055.0,121.8601,121.9695,121.5117,121.5515,349055.0
2024-04-12 15:10:00,122.1,122.15,121.83,121.99,329094.0,121.5316,121.5814,121.2628,121.4221,329094.0
2024-04-12 15:20:00,121.99,122.16,121.91,122.05,291266.0,121.4221,121.5913,121.3425,121.4818,291266.0
2024-04-12 15:30:00,122.03,122.23,122.03,122.08,244422.0,121.4619,121.661,121.4619,121.5117,244422.0
2024-04-12 15:40:00,122.09,122.8,122.08,122.73,400610.0,121.5216,122.2283,121.5117,122.1587,400610.0
2024-04-12 15:50:00,122.74,122.83,122.24,122.5,1387711.0,122.1686,122.2582,121.6709,121.9297,1387711.0
2024-04-15 09:30:00,123.69,124.08,122.93,123.94,825482.0,123.1142,123.5024,122.3577,123.363,825482.0
2024-04-15 09:40:00,123.96,124.78,123.95,124.2,729725.0,123.3829,124.1991,123.373,123.6218,729725.0
2024-04-15 09:50:00,124.19,124.47,123.68,123.96,445477.0,123.6119,123.8906,123.1042,123.3829,445477.0
2024-04-15 10:00:00,123.96,124.43,123.18,123.27,380738.0,123.3829,123.8507,122.6066,122.6961,380738.0
2024-04-15 10:10:00,123.26,123.74,122.71,123.71,521692.0,122.6862,123.164,122.1387,123.1341,521692.0
2024-04-15 10:20:00,123.69,123.89,123.34,123.57,284581.0,123.1142,123.3133,122.7658,122.9947,284581.0
2024-04-15 10:30:00,123.58,123.85,123.2,123.31,225489.0,123.0047,123.2734,122.6265,122.736,225489.0
2024-04-15 10:40:00,123.32,123.95,123.3,123.91,252917.0,122.7459,123.373,122.726,123.3332,252917.0
2024-04-15 10:50:00,123.91,123.97,123.42,123.48,254236.0,123.3332,123.3929,122.8454,122.9052,254236.0
2024-04-15 11:00:00,123.48,123.6,123.34,123.49,237530.0,122.9052,123.0246,122.7658,122.9151,237530.0
2024-04-15 11:10:00,123.51,123.85,123.38,123.54,214789.0,122.935,123.2734,122.8056,122.9649,214789.0
2024-04-15 11:20:00,123.55,124.15,123.51,124.06,256873.0,122.9748,123.572,122.935,123.4825,256873.0
2024-04-15 11:30:00,124.09,124.33,124.02,124.03,282031.0,123.5123,123.7512,123.4426,123.4526,282031.0
2024-04-15 11:40:00,124.04,124.06,123.53,123.57,240972.0,123.4626,123.4825,122.9549,122.9947,240972.0
2024-04-15 11:50:00,123.57,124.11,123.53,124.1,177430.0,122.9947,123.5322,122.9549,123.5223,177430.0
2024-04-15 12:00:00,124.1,124.26,124.07,124.23,155556.0,123.5223,123.6815,123.4924,123.6517,155556.0
2024-04-15 12:10:00,124.23,124.29,123.77,123.82,145583.0,123.6517,123.7114,123.1938,123.2436,145583.0
2024-04-15 12:20:00,123.81,124.0,123.45,123.57,256611.0,123.2336,123.4227,122.8753,122.9947,256611.0
2024-04-15 12:30:00,123.57,123.59,123.14,123.21,211370.0,122.9947,123.0147,122.5667,122.6364,211370.0
2024-04-15 12:40:00,123.22,123.44,122.95,123.27,261069.0,122.6464,122.8653,122.3776,122.6961,261069.0
2024-04-15 12:50:00,123.28,123.5,123.27,123.39,158479.0,122.7061,122.9251,122.6961,122.8156,158479.0
2024-04-15 13:00:00,123.39,123.58,123.09,123.56,214492.0,122.8156,123.0047,122.517,122.9848,214492.0
2024-04-15 13:10:00,123.56,123.57,122.81,122.84,206847.0,122.9848,122.9947,122.2383,122.2681,206847.0
2024-04-15 13:20:00,122.84,122.89,121.23,121.41,662664.0,122.2681,122.3179,120.6656,120.8448,662664.0
2024-04-15 13:30:00,121.44,121.62,120.77,120.97,520355.0,120.8747,121.0538,120.2078,120.4068,520355.0
2024-04-15 13:40:00,120.96,121.59,120.76,121.31,302509.0,120.3969,121.024,120.1978,120.7453,302509.0
2024-04-15 13:50:00,121.3,121.86,121.16,121.7,248613.0,120.7353,121.2927,120.596,121.1334,248613.0
2024-04-15 14:00:00,121.67,121.67,121.03,121.28,209000.0,121.1036,121.1036,120.4666,120.7154,209000.0
2024-04-15 14:10:00,121.26,121.4,121.12,121.31,219552.0,120.6955,120.8348,120.5562,120.7453,219552.0
2024-04-15 14:20:00,121.32,121.41,121.04,121.25,225441.0,120.7552,120.8448,120.4765,120.6855,225441.0
2024-04-15 14:30:00,121.23,121.72,121.12,121.28,183352.0,120.6656,121.1534,120.5562,120.7154,183352.0
2024-04-15 14:40:00,121.29,121.37,121.14,121.16,149223.0,120.7254,120.805,120.5761,120.596,149223.0
2024-04-15 14:50:00,121.16,121.4,120.93,121.24,201940.0,120.596,120.8348,120.367,120.6756,201940.0
2024-04-15 15:00:00,121.21,121.21,120.76,120.92,223743.0,120.6457,120.6457,120.1978,120.3571,223743.0
2024-04-15 15:10:00,120.93,121.0,120.61,120.71,231917.0,120.367,120.4367,120.0485,120.1481,231917.0
2024-04-15 15:20:00,120.72,121.14,120.72,120.81,231495.0,120.158,120.5761,120.158,120.2476,231495.0
2024-04-15 15:30:00,120.81,121.27,120.76,121.22,247890.0,120.2476,120.7055,120.1978,120.6557,247890.0
2024-04-15 15:40:00,121.2,121.28,120.83,121.22,337578.0,120.6358,120.7154,120.2675,120.6557,337578.0
2024-04-15 15:50:00,121.21,121.45,121.06,121.37,703851.0,120.6457,120.8846,120.4964,120.805,703851.0
2024-04-16 09:30:00,119.53,119.65,118.44,119.05,1304779.0,118.9736,119.093,117.8886,118.4958,1304779.0
2024-04-16 09:40:00,119.07,119.45,118.36,118.87,769895.0,118.5157,118.8939,117.809,118.3166,769895.0
2024-04-16 09:50:00,118.87,119.7,118.77,119.51,755389.0,118.3166,119.1428,118.2171,118.9536,755389.0
2024-04-16 10:00:00,119.48,119.6,119.11,119.22,554466.0,118.9238,119.0432,118.5555,118.665,554466.0
2024-04-16 10:10:00,119.24,120.44,118.77,119.89,589898.0,118.6849,119.8793,118.2171,119.3319,589898.0
2024-04-16 10:20:00,119.9,120.04,119.35,119.35,254460.0,119.3418,119.4812,118.7944,118.7944,254460.0
2024-04-16 10:30:00,119.37,119.92,119.36,119.8,279322.0,118.8143,119.3617,118.8043,119.2423,279322.0
2024-04-16 10:40:00,119.82,120.33,119.54,120.15,238740.0,119.2622,119.7698,118.9835,119.5907,238740.0
2024-04-16 10:50:00,120.17,120.5,119.9,120.19,202600.0,119.6106,119.939,119.3418,119.6305,202600.0
2024-04-16 11:00:00,120.2,120.76,120.09,120.63,185697.0,119.6404,120.1978,119.5309,120.0684,185697.0
2024-04-16 11:10:00,120.64,120.68,120.2,120.42,144797.0,120.0784,120.1182,119.6404,119.8594,144797.0
2024-04-16 11:20:00,120.41,121.09,120.4,121.05,297113.0,119.8495,120.5263,119.8395,120.4865,297113.0
2024-04-16 11:30:00,121.03,121.3,120.85,121.11,250015.0,120.4666,120.7353,120.2874,120.5462,250015.0
2024-04-16 11:40:00,121.09,121.33,121.01,121.07,174318.0,120.5263,120.7652,120.4467,120.5064,174318.0
2024-04-16 11:50:00,121.07,121.35,120.66,120.72,218429.0,120.5064,120.7851,120.0983,120.158,218429.0
2024-04-16 12:00:00,120.72,120.96,120.41,120.93,229685.0,120.158,120.3969,119.8495,120.367,229685.0
2024-04-16 12:10:00,120.94,121.2,120.85,121.17,167395.0,120.377,120.6358,120.2874,120.6059,167395.0
2024-04-16 12:20:00,121.16,121.42,121.04,121.23,166248.0,120.596,120.8548,120.4765,120.6656,166248.0
2024-04-16 12:30:00,121.22,121.4,120.93,121.15,139147.0,120.6557,120.8348,120.367,120.586,139147.0
2024-04-16 12:40:00,121.13,121.37,121.08,121.3,124802.0,120.5661,120.805,120.5163,120.7353,124802.0
2024-04-16 12:50:00,121.3,121.48,121.18,121.41,150002.0,120.7353,120.9145,120.6159,120.8448,150002.0
2024-04-16 13:00:00,121.43,121.62,121.17,121.58,123300.0,120.8647,121.0538,120.6059,121.014,123300.0
2024-04-16 13:10:00,121.59,121.59,121.2,121.31,126552.0,121.024,121.024,120.6358,120.7453,126552.0
2024-04-16 13:20:00,121.3,121.54,121.02,121.07,178821.0,120.7353,120.9742,120.4566,120.5064,178821.0
2024-04-16 13:30:00,121.09,121.25,120.27,120.96,326000.0,120.5263,120.6855,119.7101,120.3969,326000.0
2024-04-16 13:40:00,120.99,121.32,120.75,120.75,156991.0,120.4268,120.7552,120.1879,120.1879,156991.0
2024-04-16 13:50:00,120.73,121.25,120.55,121.21,218144.0,120.168,120.6855,119.9888,120.6457,218144.0
2024-04-16 14:00:00,121.2,122.02,121.01,121.98,229974.0,120.6358,121.452,120.4467,121.4121,229974.0
2024-04-16 14:10:00,121.95,122.1,121.21,121.34,279831.0,121.3823,121.5316,120.6457,120.7751,279831.0
2024-04-16 14:20:00,121.35,121.47,120.9,121.22,212806.0,120.7851,120.9045,120.3372,120.6557,212806.0
2024-04-16 14:30:00,121.25,121.72,121.2,121.5,222889.0,120.6855,121.1534,120.6358,120.9344,222889.0
2024-04-16 14:40:00,121.5,121.67,121.36,121.56,162622.0,120.9344,121.1036,120.795,120.9941,162622.0
2024-04-16 14:50:00,121.57,122.11,121.55,122.09,203548.0,121.0041,121.5415,120.9841,121.5216,203548.0
2024-04-16 15:00:00,122.09,122.27,121.81,122.14,290314.0,121.5216,121.7008,121.2429,121.5714,290314.0
2024-04-16 15:10:00,122.14,122.24,121.91,122.22,288159.0,121.5714,121.6709,121.3425,121.651,288159.0
2024-04-16 15:20:00,122.2,122.55,122.11,122.35,269216.0,121.6311,121.9795,121.5415,121.7804,269216.0
2024-04-16 15:30:00,122.34,122.41,121.87,122.14,266891.0,121.7705,121.8401,121.3027,121.5714,266891.0
2024-04-16 15:40:00,122.14,122.21,121.79,121.95,300856.0,121.5714,121.6411,121.223,121.3823,300856.0
2024-04-16 15:50:00,121.94,122.04,121.67,121.75,1011278.0,121.3723,121.4719,121.1036,121.1832,1011278.0
2024-04-17 09:30:00,122.02,124.42,122.0,123.41,1270844.0,121.452,123.8408,121.4321,122.8355,1270844.0
2024-04-17 09:40:00,123.45,123.45,122.04,122.21,662234.0,122.8753,122.8753,121.4719,121.6411,662234.0
2024-04-17 09:50:00,122.2,122.4,121.12,121.48,599980.0,121.6311,121.8302,120.5562,120.9145,599980.0
2024-04-17 10:00:00,121.5,121.66,120.7,120.75,501686.0,120.9344,121.0936,120.1381,120.1879,501686.0
2024-04-17 10:10:00,120.77,120.93,120.11,120.17,452072.0,120.2078,120.367,119.5509,119.6106,452072.0
2024-04-17 10:20:00,120.16,120.68,119.84,120.56,385002.0,119.6006,120.1182,119.2821,119.9988,385002.0
2024-04-17 10:30:00,120.57,120.83,120.31,120.53,219269.0,120.0087,120.2675,119.7499,119.9689,219269.0
2024-04-17 10:40:00,120.51,121.27,120.49,121.16,271709.0,119.949,120.7055,119.9291,120.596,271709.0
2024-04-17 10:50:00,121.16,121.17,120.21,120.21,368450.0,120.596,120.6059,119.6504,119.6504,368450.0
2024-04-17 11:00:00,120.2,120.72,120.16,120.43,192057.0,119.6404,120.158,119.6006,119.8694,192057.0
2024-04-17 11:10:00,120.43,120.87,120.4,120.49,179218.0,119.8694,120.3073,119.8395,119.9291,179218.0
2024-04-17 11:20:00,120.51,120.62,120.16,120.16,235017.0,119.949,120.0585,119.6006,119.6006,235017.0
2024-04-17 11:30:00,120.15,120.22,119.65,119.83,397874.0,119.5907,119.6603,119.093,119.2722,397874.0
2024-04-17 11:40:00,119.82,119.9,119.33,119.42,336350.0,119.2622,119.3418,118.7745,118.8641,336350.0
2024-04-17 11:50:00,119.44,119.58,118.91,119.01,401551.0,118.884,119.0233,118.3564,118.456,401551.0
2024-04-17 12:00:00,119.0,119.2,117.84,118.35,706595.0,118.446,118.6451,117.2914,117.799,706595.0
2024-04-17 12:10:00,118.39,118.72,118.01,118.04,509124.0,117.8389,118.1673,117.4606,117.4905,509124.0
2024-04-17 12:20:00,118.03,118.15,117.32,117.59,719989.0,117.4805,117.6,116.7738,117.0426,719989.0
2024-04-17 12:30:00,117.59,118.0,117.52,117.57,477972.0,117.0426,117.4507,116.9729,117.0227,477972.0
2024-04-17 12:40:00,117.57,117.66,116.7,117.16,724476.0,117.0227,117.1123,116.1567,116.6146,724476.0
2024-04-17 12:50:00,117.14,117.28,116.87,117.05,425876.0,116.5947,116.734,116.3259,116.5051,425876.0
2024-04-17 13:00:00,117.04,117.61,117.0,117.55,534521.0,116.4951,117.0625,116.4553,117.0028,534521.0
2024-04-17 13:10:00,117.51,117.55,117.1,117.3,271692.0,116.963,117.0028,116.5549,116.7539,271692.0
2024-04-17 13:20:00,117.34,117.45,117.13,117.45,320503.0,116.7937,116.9032,116.5847,116.9032,320503.0
2024-04-17 13:30:00,117.44,117.78,117.23,117.49,306546.0,116.8933,117.2317,116.6843,116.943,306546.0
2024-04-17 13:40:00,117.49,117.69,116.95,117.29,275206.0,116.943,117.1421,116.4056,116.744,275206.0
2024-04-17 13:50:00,117.29,117.64,117.17,117.63,242118.0,116.744,117.0924,116.6245,117.0824,242118.0
2024-04-17 14:00:00,117.62,117.62,117.43,117.56,180126.0,117.0724,117.0724,116.8833,117.0127,180126.0
2024-04-17 14:10:00,117.55,117.62,117.24,117.52,235518.0,117.0028,117.0724,116.6942,116.9729,235518.0
2024-04-17 14:20:00,117.52,117.56,117.27,117.35,194778.0,116.9729,117.0127,116.7241,116.8037,194778.0
2024-04-17 14:30:00,117.34,117.4,116.93,117.21,248835.0,116.7937,116.8535,116.3857,116.6644,248835.0
2024-04-17 14:40:00,117.21,117.99,117.19,117.62,303757.0,116.6644,117.4407,116.6444,117.0724,303757.0
2024-04-17 14:50:00,117.64,117.75,116.91,117.07,342855.0,117.0924,117.2018,116.3657,116.525,342855.0
2024-04-17 15:00:00,117.05,117.12,116.64,116.85,428930.0,116.5051,116.5748,116.097,116.306,428930.0
2024-04-17 15:10:00,116.82,117.13,116.6,116.92,393677.0,116.2762,116.5847,116.0572,116.3757,393677.0
2024-04-17 15:20:00,116.92,117.02,116.39,116.46,520761.0,116.3757,116.4752,115.8482,115.9178,520761.0
2024-04-17 15:30:00,116.46,116.76,116.41,116.47,489828.0,115.9178,116.2164,115.8681,115.9278,489828.0
2024-04-17 15:40:00,116.48,117.08,116.32,116.98,510850.0,115.9378,116.535,115.7785,116.4354,510850.0
2024-04-17 15:50:00,116.98,117.17,116.2,116.28,1777503.0,116.4354,116.6245,115.6591,115.7387,1777503.0
2024-04-18 09:30:00,116.0,116.26,113.7,114.81,1539496.0,115.46,115.7188,113.1707,114.2755,1539496.0
2024-04-18 09:40:00,114.81,116.82,114.44,116.39,905655.0,114.2755,116.2762,113.9072,115.8482,905655.0
2024-04-18 09:50:00,116.34,116.9,116.23,116.63,629590.0,115.7984,116.3558,115.6889,116.0871,629590.0
2024-04-18 10:00:00,116.66,117.6,116.15,117.54,465451.0,116.1169,117.0525,115.6093,116.9928,465451.0
2024-04-18 10:10:00,117.53,117.62,116.5,116.74,509180.0,116.9829,117.0724,115.9577,116.1965,509180.0
2024-04-18 10:20:00,116.75,117.17,116.55,116.73,221785.0,116.2065,116.6245,116.0074,116.1866,221785.0
2024-04-18 10:30:00,116.79,116.98,116.39,116.64,397421.0,116.2463,116.4354,115.8482,116.097,397421.0
2024-04-18 10:40:00,116.65,116.83,116.2,116.32,374662.0,116.107,116.2861,115.6591,115.7785,374662.0
2024-04-18 10:50:00,116.33,116.36,115.45,115.59,554731.0,115.7884,115.8183,114.9125,115.0519,554731.0
2024-04-18 11:00:00,115.59,115.85,115.31,115.4,592415.0,115.0519,115.3107,114.7732,114.8628,592415.0
2024-04-18 11:10:00,115.4,115.93,115.31,115.55,420830.0,114.8628,115.3903,114.7732,115.0121,420830.0
2024-04-18 11:20:00,115.55,115.95,114.88,114.92,477667.0,115.0121,115.4102,114.3452,114.385,477667.0
2024-04-18 11:30:00,114.93,115.0,114.36,114.36,533989.0,114.395,114.4646,113.8276,113.8276,533989.0
2024-04-18 11:40:00,114.38,114.46,113.85,113.89,747957.0,113.8475,113.9272,113.32,113.3598,747957.0
2024-04-18 11:50:00,113.88,113.89,113.43,113.44,730749.0,113.3499,113.3598,112.9019,112.9119,730749.0
2024-04-18 12:00:00,113.43,113.89,112.94,113.34,925890.0,112.9019,113.3598,112.4142,112.8124,925890.0
2024-04-18 12:10:00,113.35,113.4,112.88,113.2,621633.0,112.8223,112.8721,112.3545,112.673,621633.0
2024-04-18 12:20:00,113.21,113.21,112.6,112.94,702837.0,112.683,112.683,112.0758,112.4142,702837.0
2024-04-18 12:30:00,112.96,113.02,112.27,112.79,599756.0,112.4341,112.4939,111.7473,112.2649,599756.0
2024-04-18 12:40:00,112.81,113.05,112.63,112.85,556239.0,112.2848,112.5237,112.1057,112.3246,556239.0
2024-04-18 12:50:00,112.81,112.93,112.4,112.71,448998.0,112.2848,112.4043,111.8767,112.1853,448998.0
2024-04-18 13:00:00,112.71,112.94,112.62,112.75,331707.0,112.1853,112.4142,112.0957,112.2251,331707.0
2024-04-18 13:10:00,112.74,112.74,111.96,112.3,695335.0,112.2152,112.2152,111.4388,111.7772,695335.0
2024-04-18 13:20:00,112.3,112.47,111.94,112.45,556449.0,111.7772,111.9464,111.4189,111.9265,556449.0
2024-04-18 13:30:00,112.47,112.93,112.36,112.73,331707.0,111.9464,112.4043,111.8369,112.2052,331707.0
2024-04-18 13:40:00,112.77,113.26,112.67,113.21,428761.0,112.245,112.7327,112.1455,112.683,428761.0
2024-04-18 13:50:00,113.23,113.23,112.69,112.83,391105.0,112.7029,112.7029,112.1654,112.3047,391105.0
2024-04-18 14:00:00,112.81,113.17,112.58,113.12,301714.0,112.2848,112.6432,112.0559,112.5934,301714.0
2024-04-18 14:10:00,113.14,113.31,112.89,113.01,388989.0,112.6133,112.7825,112.3645,112.4839,388989.0
2024-04-18 14:20:00,113.02,113.42,112.9,113.0,367425.0,112.4939,112.892,112.3744,112.474,367425.0
2024-04-18 14:30:00,113.0,113.05,112.47,112.57,359208.0,112.474,112.5237,111.9464,112.046,359208.0
2024-04-18 14:40:00,112.58,112.92,112.51,112.92,300926.0,112.0559,112.3943,111.9862,112.3943,300926.0
2024-04-18 14:50:00,112.92,113.01,112.62,112.85,204999.0,112.3943,112.4839,112.0957,112.3246,204999.0
2024-04-18 15:00:00,112.84,113.09,112.62,112.71,403458.0,112.3147,112.5635,112.0957,112.1853,403458.0
2024-04-18 15:10:00,112.7,112.84,112.32,112.5,406188.0,112.1753,112.3147,111.7971,111.9763,406188.0
2024-04-18 15:20:00,112.52,112.59,112.19,112.32,359630.0,111.9962,112.0659,111.6677,111.7971,359630.0
2024-04-18 15:30:00,112.33,112.78,112.27,112.41,502041.0,111.8071,112.255,111.7473,111.8867,502041.0
2024-04-18 15:40:00,112.41,112.93,112.41,112.73,519658.0,111.8867,112.4043,111.8867,112.2052,519658.0
2024-04-18 15:50:00,112.74,112.8,111.48,111.89,2286800.0,112.2152,112.2749,110.961,111.3691,2286800.0
2024-04-19 09:30:00,109.6,110.88,108.64,109.72,2003536.0,109.0898,110.3638,108.1342,109.2092,2003536.0
2024-04-19 09:40:00,109.7,110.7,109.32,110.06,851803.0,109.1893,110.1847,108.8111,109.5476,851803.0
2024-04-19 09:50:00,110.11,110.11,108.96,109.34,718659.0,109.5974,109.5974,108.4528,108.831,718659.0
2024-04-19 10:00:00,109.35,110.69,109.21,110.19,590057.0,108.8409,110.1747,108.7016,109.677,590057.0
2024-04-19 10:10:00,110.17,110.55,109.83,110.0,689839.0,109.6571,110.0354,109.3187,109.4879,689839.0
2024-04-19 10:20:00,109.98,110.41,109.44,109.91,562479.0,109.468,109.896,108.9305,109.3983,562479.0
2024-04-19 10:30:00,109.91,110.13,108.86,108.88,568049.0,109.3983,109.6173,108.3532,108.3731,568049.0
2024-04-19 10:40:00,108.89,109.54,108.86,109.5,536778.0,108.3831,109.0301,108.3532,108.9902,536778.0
2024-04-19 10:50:00,109.5,109.6,108.64,108.8,424947.0,108.9902,109.0898,108.1342,108.2935,424947.0
2024-04-19 11:00:00,108.81,108.83,108.34,108.71,808771.0,108.3035,108.3234,107.8356,108.2039,808771.0
2024-04-19 11:10:00,108.72,108.81,107.3,107.41,879293.0,108.2139,108.3035,106.8005,106.91,879293.0
2024-04-19 11:20:00,107.42,107.83,106.81,107.0,781043.0,106.9199,107.328,106.3128,106.5019,781043.0
2024-04-19 11:30:00,106.99,107.35,106.99,107.29,538396.0,106.4919,106.8503,106.4919,106.7905,538396.0
2024-04-19 11:40:00,107.29,108.24,107.27,108.18,499249.0,106.7905,107.7361,106.7706,107.6764,499249.0
2024-04-19 11:50:00,108.23,108.32,107.4,107.43,363454.0,107.7262,107.8157,106.9,106.9299,363454.0
2024-04-19 12:00:00,107.41,107.71,107.17,107.44,453930.0,106.91,107.2086,106.6711,106.9398,453930.0
2024-04-19 12:10:00,107.45,107.47,106.7,106.9,560115.0,106.9498,106.9697,106.2033,106.4023,560115.0
2024-04-19 12:20:00,106.9,107.24,106.72,106.74,387355.0,106.4023,106.7408,106.2232,106.2431,387355.0
2024-04-19 12:30:00,106.75,107.0,106.5,106.55,379091.0,106.253,106.5019,106.0042,106.054,379091.0
2024-04-19 12:40:00,106.53,107.11,106.42,107.11,401888.0,106.0341,106.6114,105.9246,106.6114,401888.0
2024-04-19 12:50:00,107.11,107.75,107.1,107.63,385720.0,106.6114,107.2484,106.6014,107.129,385720.0
2024-04-19 13:00:00,107.61,107.91,107.42,107.56,383572.0,107.109,107.4076,106.9199,107.0593,383572.0
2024-04-19 13:10:00,107.56,107.8,107.3,107.75,405842.0,107.0593,107.2982,106.8005,107.2484,405842.0
2024-04-19 13:20:00,107.74,107.8,107.18,107.18,251369.0,107.2384,107.2982,106.681,106.681,251369.0
2024-04-19 13:30:00,107.22,107.52,107.02,107.04,292833.0,106.7209,107.0195,106.5218,106.5417,292833.0
2024-04-19 13:40:00,107.05,107.14,106.6,107.12,467558.0,106.5517,106.6412,106.1037,106.6213,467558.0
2024-04-19 13:50:00,107.12,107.85,107.03,107.28,449214.0,106.6213,107.3479,106.5317,106.7806,449214.0
2024-04-19 14:00:00,107.27,107.31,106.95,107.12,364941.0,106.7706,106.8104,106.4521,106.6213,364941.0
2024-04-19 14:10:00,107.14,107.38,106.95,107.15,290545.0,106.6412,106.8801,106.4521,106.6512,290545.0
2024-04-19 14:20:00,107.15,107.54,106.76,106.76,293048.0,106.6512,107.0394,106.263,106.263,293048.0
2024-04-19 14:30:00,106.76,107.13,106.32,106.44,377889.0,106.263,106.6313,105.825,105.9445,377889.0
2024-04-19 14:40:00,106.43,106.43,105.72,106.1,523313.0,105.9345,105.9345,105.2278,105.6061,523313.0
2024-04-19 14:50:00,106.11,106.51,106.01,106.09,510631.0,105.616,106.0142,105.5165,105.5961,510631.0
2024-04-19 15:00:00,106.09,106.32,105.75,106.19,365412.0,105.5961,105.825,105.2577,105.6957,365412.0
2024-04-19 15:10:00,106.18,106.63,106.01,106.55,485905.0,105.6857,106.1336,105.5165,106.054,485905.0
2024-04-19 15:20:00,106.55,106.97,106.44,106.64,563499.0,106.054,106.472,105.9445,106.1436,563499.0
2024-04-19 15:30:00,106.62,106.76,106.15,106.34,506771.0,106.1237,106.263,105.6558,105.845,506771.0
2024-04-19 15:40:00,106.36,106.59,106.02,106.57,661715.0,105.8649,106.0938,105.5264,106.0739,661715.0
2024-04-19 15:50:00,106.55,107.48,106.4,106.71,2385215.0,106.054,106.9796,105.9047,106.2132,2385215.0
2024-04-22 09:30:00,107.6,108.72,107.0,108.34,1318970.0,107.0991,108.2139,106.5019,107.8356,1318970.0
2024-04-22 09:40:00,108.34,109.31,108.33,109.26,731195.0,107.8356,108.8011,107.8257,108.7514,731195.0
2024-04-22 09:50:00,109.27,109.62,108.57,108.59,701812.0,108.7613,109.1097,108.0646,108.0845,701812.0
2024-04-22 10:00:00,108.58,109.01,107.58,107.68,443933.0,108.0745,108.5025,107.0792,107.1787,443933.0
2024-04-22 10:10:00,107.67,108.19,107.51,107.74,422264.0,107.1688,107.6863,107.0095,107.2384,422264.0
2024-04-22 10:20:00,107.73,107.74,106.75,107.0,410053.0,107.2285,107.2384,106.253,106.5019,410053.0
2024-04-22 10:30:00,107.01,107.2,106.74,107.08,330180.0,106.5118,106.701,106.2431,106.5815,330180.0
2024-04-22 10:40:00,107.06,107.53,106.94,107.37,329026.0,106.5616,107.0294,106.4422,106.8702,329026.0
2024-04-22 10:50:00,107.37,107.48,106.92,107.47,297029.0,106.8702,106.9796,106.4223,106.9697,297029.0
2024-04-22 11:00:00,107.44,107.58,106.63,106.72,337258.0,106.9398,107.0792,106.1336,106.2232,337258.0
2024-04-22 11:10:00,106.72,107.08,106.7,106.98,215368.0,106.2232,106.5815,106.2033,106.482,215368.0
2024-04-22 11:20:00,106.99,107.69,106.96,107.63,228651.0,106.4919,107.1887,106.4621,107.129,228651.0
2024-04-22 11:30:00,107.61,108.12,107.56,108.01,308572.0,107.109,107.6167,107.0593,107.5072,308572.0
2024-04-22 11:40:00,108.02,108.25,107.7,107.81,366256.0,107.5171,107.7461,107.1986,107.3081,366256.0
2024-04-22 11:50:00,107.8,108.23,107.71,108.22,254533.0,107.2982,107.7262,107.2086,107.7162,254533.0
2024-04-22 12:00:00,108.24,108.44,108.02,108.11,272497.0,107.7361,107.9352,107.5171,107.6067,272497.0
2024-04-22 12:10:00,108.1,108.44,108.09,108.24,174949.0,107.5968,107.9352,107.5868,107.7361,174949.0
2024-04-22 12:20:00,108.24,108.6,108.12,108.14,235487.0,107.7361,108.0944,107.6167,107.6366,235487.0
2024-04-22 12:30:00,108.13,108.13,107.95,108.08,128701.0,107.6266,107.6266,107.4475,107.5769,128701.0
2024-04-22 12:40:00,108.08,108.19,107.98,108.11,101786.0,107.5769,107.6863,107.4773,107.6067,101786.0
2024-04-22 12:50:00,108.09,108.19,107.99,108.15,88083.0,107.5868,107.6863,107.4873,107.6465,88083.0
2024-04-22 13:00:00,108.14,108.4,108.0,108.27,227214.0,107.6366,107.8954,107.4972,107.766,227214.0
2024-04-22 13:10:00,108.28,108.5,108.27,108.42,177257.0,107.7759,107.9949,107.766,107.9153,177257.0
2024-04-22 13:20:00,108.44,108.8,108.44,108.78,221404.0,107.9352,108.2935,107.9352,108.2736,221404.0
2024-04-22 13:30:00,108.78,108.93,108.7,108.79,173803.0,108.2736,108.4229,108.194,108.2835,173803.0
2024-04-22 13:40:00,108.78,109.02,108.7,109.0,150524.0,108.2736,108.5125,108.194,108.4926,150524.0
2024-04-22 13:50:00,108.99,109.39,108.98,109.17,270976.0,108.4826,108.8808,108.4727,108.6618,270976.0
2024-04-22 14:00:00,109.15,109.35,109.02,109.34,200571.0,108.6419,108.8409,108.5125,108.831,200571.0
2024-04-22 14:10:00,109.32,109.59,109.21,109.56,214962.0,108.8111,109.0798,108.7016,109.05,214962.0
2024-04-22 14:20:00,109.56,109.84,109.55,109.72,277505.0,109.05,109.3287,109.04,109.2092,277505.0
2024-04-22 14:30:00,109.74,110.23,109.74,110.04,288171.0,109.2291,109.7168,109.2291,109.5277,288171.0
2024-04-22 14:40:00,110.04,110.09,109.6,109.62,255126.0,109.5277,109.5775,109.0898,109.1097,255126.0
2024-04-22 14:50:00,109.61,109.85,109.37,109.84,291293.0,109.0997,109.3386,108.8608,109.3287,291293.0
2024-04-22 15:00:00,109.83,109.91,109.56,109.86,218283.0,109.3187,109.3983,109.05,109.3486,218283.0
2024-04-22 15:10:00,109.85,110.19,109.82,109.89,288236.0,109.3386,109.677,109.3088,109.3784,288236.0
2024-04-22 15:20:00,109.89,109.91,109.43,109.82,319684.0,109.3784,109.3983,108.9206,109.3088,319684.0
2024-04-22 15:30:00,109.81,109.84,109.0,109.01,301581.0,109.2988,109.3287,108.4926,108.5025,301581.0
2024-04-22 15:40:00,109.03,109.18,108.91,108.94,321206.0,108.5224,108.6717,108.403,108.4329,321206.0
2024-04-22 15:50:00,108.92,109.22,108.39,109.12,902170.0,108.4129,108.7115,107.8854,108.612,902170.0
2024-04-23 09:30:00,109.78,110.19,108.91,109.62,737946.0,109.2689,109.677,108.403,109.1097,737946.0
2024-04-23 09:40:00,109.6,110.68,109.46,110.07,587479.0,109.0898,110.1648,108.9504,109.5576,587479.0
2024-04-23 09:50:00,110.07,111.47,109.91,111.47,580112.0,109.5576,110.9511,109.3983,110.9511,580112.0
2024-04-23 10:00:00,111.46,111.8,110.84,111.51,556942.0,110.9411,111.2795,110.324,110.9909,556942.0
2024-04-23 10:10:00,111.51,111.74,111.3,111.62,306717.0,110.9909,111.2198,110.7819,111.1004,306717.0
2024-04-23 10:20:00,111.63,112.65,111.56,112.44,377435.0,111.1103,112.1256,111.0407,111.9166,377435.0
2024-04-23 10:30:00,112.39,112.59,112.0,112.06,320500.0,111.8668,112.0659,111.4786,111.5383,320500.0
2024-04-23 10:40:00,112.07,112.11,111.25,111.32,283849.0,111.5483,111.5881,110.7321,110.8018,283849.0
2024-04-23 10:50:00,111.29,111.69,111.18,111.4,276679.0,110.7719,111.17,110.6624,110.8814,276679.0
2024-04-23 11:00:00,111.44,111.6,111.01,111.59,206243.0,110.9212,111.0805,110.4932,111.0705,206243.0
2024-04-23 11:10:00,111.62,111.84,111.47,111.84,136357.0,111.1004,111.3194,110.9511,111.3194,136357.0
2024-04-23 11:20:00,111.84,112.02,111.7,111.78,238861.0,111.3194,111.4985,111.18,111.2596,238861.0
2024-04-23 11:30:00,111.76,111.85,111.55,111.65,180236.0,111.2397,111.3293,111.0307,111.1302,180236.0
2024-04-23 11:40:00,111.64,111.75,111.42,111.52,150985.0,111.1203,111.2298,110.9013,111.0008,150985.0
2024-04-23 11:50:00,111.53,111.64,111.21,111.23,159746.0,111.0108,111.1203,110.6923,110.7122,159746.0
2024-04-23 12:00:00,111.26,112.03,111.25,111.93,195808.0,110.7421,111.5085,110.7321,111.4089,195808.0
2024-04-23 12:10:00,111.92,112.41,111.88,112.11,249583.0,111.399,111.8867,111.3592,111.5881,249583.0
2024-04-23 12:20:00,112.11,112.37,111.92,112.36,220325.0,111.5881,111.8469,111.399,111.8369,220325.0
2024-04-23 12:30:00,112.37,112.58,112.08,112.22,368852.0,111.8469,112.0559,111.5582,111.6976,368852.0
2024-04-23 12:40:00,112.21,112.37,112.1,112.17,177927.0,111.6876,111.8469,111.5781,111.6478,177927.0
2024-04-23 12:50:00,112.18,112.43,112.03,112.4,153979.0,111.6578,111.9066,111.5085,111.8767,153979.0
2024-04-23 13:00:00,112.41,112.67,112.26,112.65,239553.0,111.8867,112.1455,111.7374,112.1256,239553.0
2024-04-23 13:10:00,112.66,112.87,112.43,112.8,551954.0,112.1355,112.3446,111.9066,112.2749,551954.0
2024-04-23 13:20:00,112.82,112.89,112.52,112.67,276810.0,112.2948,112.3645,111.9962,112.1455,276810.0
2024-04-23 13:30:00,112.67,112.79,112.52,112.56,226125.0,112.1455,112.2649,111.9962,112.036,226125.0
2024-04-23 13:40:00,112.57,112.71,112.39,112.52,170626.0,112.046,112.1853,111.8668,111.9962,170626.0
2024-04-23 13:50:00,112.5,112.79,112.44,112.54,146293.0,111.9763,112.2649,111.9166,112.0161,146293.0
2024-04-23 14:00:00,112.53,112.68,112.36,112.5,149564.0,112.0061,112.1554,111.8369,111.9763,149564.0
2024-04-23 14:10:00,112.48,112.55,112.2,112.26,166339.0,111.9564,112.026,111.6777,111.7374,166339.0
2024-04-23 14:20:00,112.27,112.46,112.16,112.45,168096.0,111.7473,111.9365,111.6379,111.9265,168096.0
2024-04-23 14:30:00,112.46,112.5,112.13,112.32,144263.0,111.9365,111.9763,111.608,111.7971,144263.0
2024-04-23 14:40:00,112.31,112.49,112.19,112.48,145480.0,111.7872,111.9663,111.6677,111.9564,145480.0
2024-04-23 14:50:00,112.48,112.55,112.33,112.52,161282.0,111.9564,112.026,111.8071,111.9962,161282.0
2024-04-23 15:00:00,112.51,112.55,112.23,112.43,185978.0,111.9862,112.026,111.7075,111.9066,185978.0
2024-04-23 15:10:00,112.43,112.56,112.24,112.25,135593.0,111.9066,112.036,111.7175,111.7274,135593.0
2024-04-23 15:20:00,112.23,112.36,112.12,112.3,225144.0,111.7075,111.8369,111.598,111.7772,225144.0
2024-04-23 15:30:00,112.29,112.42,112.13,112.38,242454.0,111.7673,111.8967,111.608,111.8568,242454.0
2024-04-23 15:40:00,112.39,112.45,112.25,112.35,320807.0,111.8668,111.9265,111.7274,111.827,320807.0
2024-04-23 15:50:00,112.35,112.58,112.02,112.48,991911.0,111.827,112.0559,111.4985,111.9564,991911.0
2024-04-24 09:30:00,112.73,113.95,112.43,112.71,1107558.0,112.2052,113.4195,111.9066,112.1853,1107558.0
2024-04-24 09:40:00,112.72,112.75,111.57,111.82,918891.0,112.1953,112.2251,111.0506,111.2994,918891.0
2024-04-24 09:50:00,111.83,112.14,110.51,110.63,713271.0,111.3094,111.618,109.9955,110.115,713271.0
2024-04-24 10:00:00,110.66,110.72,109.85,110.19,1027910.0,110.1448,110.2046,109.3386,109.677,1027910.0
2024-04-24 10:10:00,110.19,110.78,109.57,110.64,592157.0,109.677,110.2643,109.0599,110.1249,592157.0
2024-04-24 10:20:00,110.62,110.67,109.85,110.45,500006.0,110.105,110.1548,109.3386,109.9358,500006.0
2024-04-24 10:30:00,110.46,110.84,110.16,110.61,404112.0,109.9458,110.324,109.6472,110.0951,404112.0
2024-04-24 10:40:00,110.59,110.93,110.51,110.73,478819.0,110.0752,110.4136,109.9955,110.2145,478819.0
2024-04-24 10:50:00,110.7,111.38,110.39,111.2,522845.0,110.1847,110.8615,109.8761,110.6823,522845.0
2024-04-24 11:00:00,111.18,111.3,110.02,110.18,292985.0,110.6624,110.7819,109.5078,109.6671,292985.0
2024-04-24 11:10:00,110.2,110.25,109.57,109.78,238451.0,109.687,109.7368,109.0599,109.2689,238451.0
2024-04-24 11:20:00,109.75,110.28,109.72,110.21,232162.0,109.2391,109.7666,109.2092,109.6969,232162.0
2024-04-24 11:30:00,110.23,110.79,110.18,110.76,203714.0,109.7168,110.2742,109.6671,110.2444,203714.0
2024-04-24 11:40:00,110.8,110.84,109.95,110.22,206235.0,110.2842,110.324,109.4381,109.7069,206235.0
2024-04-24 11:50:00,110.22,110.23,109.91,109.95,137693.0,109.7069,109.7168,109.3983,109.4381,137693.0
2024-04-24 12:00:00,109.9,110.18,109.4,109.81,285807.0,109.3884,109.6671,108.8907,109.2988,285807.0
2024-04-24 12:10:00,109.83,110.04,109.61,109.69,181450.0,109.3187,109.5277,109.0997,109.1794,181450.0
2024-04-24 12:20:00,109.69,109.9,109.48,109.55,154361.0,109.1794,109.3884,108.9703,109.04,154361.0
2024-04-24 12:30:00,109.54,109.65,109.23,109.58,245371.0,109.0301,109.1395,108.7215,109.0699,245371.0
2024-04-24 12:40:00,109.6,109.91,109.44,109.9,188201.0,109.0898,109.3983,108.9305,109.3884,188201.0
2024-04-24 12:50:00,109.89,110.48,109.84,110.44,194008.0,109.3784,109.9657,109.3287,109.9259,194008.0
2024-04-24 13:00:00,110.44,110.66,110.27,110.51,159108.0,109.9259,110.1448,109.7567,109.9955,159108.0
2024-04-24 13:10:00,110.48,110.97,110.45,110.83,182674.0,109.9657,110.4534,109.9358,110.3141,182674.0
2024-04-24 13:20:00,110.84,111.25,110.75,111.04,206023.0,110.324,110.7321,110.2344,110.5231,206023.0
2024-04-24 13:30:00,111.08,111.46,111.02,111.44,136519.0,110.5629,110.9411,110.5032,110.9212,136519.0
2024-04-24 13:40:00,111.46,111.61,111.33,111.37,136924.0,110.9411,111.0904,110.8117,110.8515,136924.0
2024-04-24 13:50:00,111.35,111.44,111.13,111.24,137215.0,110.8316,110.9212,110.6127,110.7221,137215.0
2024-04-24 14:00:00,111.25,111.25,110.96,111.08,194145.0,110.7321,110.7321,110.4434,110.5629,194145.0
2024-04-24 14:10:00,111.1,111.34,110.93,111.27,228292.0,110.5828,110.8217,110.4136,110.752,228292.0
2024-04-24 14:20:00,111.3,111.33,110.98,111.06,172029.0,110.7819,110.8117,110.4634,110.543,172029.0
2024-04-24 14:30:00,111.06,111.1,110.89,111.03,239988.0,110.543,110.5828,110.3738,110.5131,239988.0
2024-04-24 14:40:00,111.01,111.1,110.88,110.97,191812.0,110.4932,110.5828,110.3638,110.4534,191812.0
2024-04-24 14:50:00,110.99,111.06,110.56,110.57,143281.0,110.4733,110.543,110.0453,110.0553,143281.0
2024-04-24 15:00:00,110.56,110.98,110.48,110.92,165159.0,110.0453,110.4634,109.9657,110.4036,165159.0
2024-04-24 15:10:00,110.92,111.25,110.9,111.21,186835.0,110.4036,110.7321,110.3837,110.6923,186835.0
2024-04-24 15:20:00,111.22,111.56,111.15,111.49,209730.0,110.7022,111.0407,110.6326,110.971,209730.0
2024-04-24 15:30:00,111.46,111.47,111.25,111.38,200252.0,110.9411,110.9511,110.7321,110.8615,200252.0
2024-04-24 15:40:00,111.39,111.52,111.24,111.39,245883.0,110.8714,111.0008,110.7221,110.8714,245883.0
2024-04-24 15:50:00,111.38,111.82,111.23,111.74,803538.0,110.8615,111.2994,110.7122,111.2198,803538.0
2024-04-25 09:30:00,109.41,109.54,108.07,108.5,1237456.0,108.9007,109.0301,107.5669,107.9949,1237456.0
2024-04-25 09:40:00,108.49,110.5,108.44,109.66,739835.0,107.9849,109.9856,107.9352,109.1495,739835.0
2024-04-25 09:50:00,109.69,111.18,109.6,110.89,535948.0,109.1794,110.6624,109.0898,110.3738,535948.0
2024-04-25 10:00:00,110.86,111.36,110.67,111.32,351137.0,110.3439,110.8416,110.1548,110.8018,351137.0
2024-04-25 10:10:00,111.32,111.99,111.06,111.75,420981.0,110.8018,111.4687,110.543,111.2298,420981.0
2024-04-25 10:20:00,111.77,111.99,111.5,111.5,278497.0,111.2497,111.4687,110.9809,110.9809,278497.0
2024-04-25 10:30:00,111.52,111.66,111.01,111.23,218796.0,111.0008,111.1402,110.4932,110.7122,218796.0
2024-04-25 10:40:00,111.23,111.39,110.84,110.98,204998.0,110.7122,110.8714,110.324,110.4634,204998.0
2024-04-25 10:50:00,110.99,111.04,110.7,110.83,158760.0,110.4733,110.5231,110.1847,110.3141,158760.0
2024-04-25 11:00:00,110.77,111.4,110.76,111.2,184287.0,110.2543,110.8814,110.2444,110.6823,184287.0
2024-04-25 11:10:00,111.19,111.33,110.52,110.76,190821.0,110.6724,110.8117,110.0055,110.2444,190821.0
2024-04-25 11:20:00,110.74,111.38,110.74,111.32,128180.0,110.2245,110.8615,110.2245,110.8018,128180.0
2024-04-25 11:30:00,111.3,111.38,110.92,111.17,115403.0,110.7819,110.8615,110.4036,110.6525,115403.0
2024-04-25 11:40:00,111.16,111.21,110.84,110.91,79927.0,110.6425,110.6923,110.324,110.3937,79927.0
2024-04-25 11:50:00,110.93,111.54,110.9,111.49,118031.0,110.4136,111.0207,110.3837,110.971,118031.0
2024-04-25 12:00:00,111.48,111.89,111.35,111.78,164950.0,110.961,111.3691,110.8316,111.2596,164950.0
2024-04-25 12:10:00,111.77,112.24,111.67,112.14,192839.0,111.2497,111.7175,111.1501,111.618,192839.0
2024-04-25 12:20:00,112.13,112.51,112.09,112.2,207676.0,111.608,111.9862,111.5682,111.6777,207676.0
2024-04-25 12:30:00,112.19,112.21,111.84,111.9,122872.0,111.6677,111.6876,111.3194,111.3791,122872.0
2024-04-25 12:40:00,111.92,112.12,111.74,112.02,110789.0,111.399,111.598,111.2198,111.4985,110789.0
2024-04-25 12:50:00,112.03,112.57,111.96,112.36,138644.0,111.5085,112.046,111.4388,111.8369,138644.0
2024-04-25 13:00:00,112.38,112.67,112.36,112.66,200656.0,111.8568,112.1455,111.8369,112.1355,200656.0
2024-04-25 13:10:00,112.66,112.91,112.5,112.76,369138.0,112.1355,112.3844,111.9763,112.2351,369138.0
2024-04-25 13:20:00,112.77,112.8,112.21,112.68,355076.0,112.245,112.2749,111.6876,112.1554,355076.0
2024-04-25 13:30:00,112.66,112.93,112.6,112.8,176981.0,112.1355,112.4043,112.0758,112.2749,176981.0
2024-04-25 13:40:00,112.8,112.82,112.47,112.73,113402.0,112.2749,112.2948,111.9464,112.2052,113402.0
2024-04-25 13:50:00,112.71,113.06,112.63,112.65,253019.0,112.1853,112.5337,112.1057,112.1256,253019.0
2024-04-25 14:00:00,112.63,112.68,112.33,112.41,214415.0,112.1057,112.1554,111.8071,111.8867,214415.0
2024-04-25 14:10:00,112.4,112.51,112.16,112.42,283788.0,111.8767,111.9862,111.6379,111.8967,283788.0
2024-04-25 14:20:00,112.4,112.47,111.75,111.82,187673.0,111.8767,111.9464,111.2298,111.2994,187673.0
2024-04-25 14:30:00,111.77,112.16,111.76,111.86,173927.0,111.2497,111.6379,111.2397,111.3393,173927.0
2024-04-25 14:40:00,111.84,111.85,111.56,111.84,283410.0,111.3194,111.3293,111.0407,111.3194,283410.0
2024-04-25 14:50:00,111.86,112.11,111.77,112.07,110881.0,111.3393,111.5881,111.2497,111.5483,110881.0
2024-04-25 15:00:00,112.08,112.38,112.04,112.32,158006.0,111.5582,111.8568,111.5184,111.7971,158006.0
2024-04-25 15:10:00,112.32,112.68,112.25,112.67,153328.0,111.7971,112.1554,111.7274,112.1455,153328.0
2024-04-25 15:20:00,112.69,112.84,112.52,112.8,236516.0,112.1654,112.3147,111.9962,112.2749,236516.0
2024-04-25 15:30:00,112.79,112.8,112.05,112.08,323970.0,112.2649,112.2749,111.5284,111.5582,323970.0
2024-04-25 15:40:00,112.07,112.17,111.58,111.58,356734.0,111.5483,111.6478,111.0606,111.0606,356734.0
2024-04-25 15:50:00,111.58,111.88,111.3,111.54,1333604.0,111.0606,111.3592,110.7819,111.0207,1333604.0
2024-04-26 09:30:00,112.0,112.92,111.6,112.1,1126408.0,111.4786,112.3943,111.0805,111.5781,1126408.0
2024-04-26 09:40:00,112.09,112.47,111.76,112.16,520686.0,111.5682,111.9464,111.2397,111.6379,520686.0
2024-04-26 09:50:00,112.21,112.4,111.76,111.97,437999.0,111.6876,111.8767,111.2397,111.4487,437999.0
2024-04-26 10:00:00,111.98,112.86,111.88,112.82,430474.0,111.4587,112.3346,111.3592,112.2948,430474.0
2024-04-26 10:10:00,112.82,114.84,112.63,114.64,1249313.0,112.2948,114.3054,112.1057,114.1063,1249313.0
2024-04-26 10:20:00,114.63,114.74,113.85,113.9,835066.0,114.0964,114.2059,113.32,113.3698,835066.0
2024-04-26 10:30:00,113.93,114.07,113.44,113.93,441094.0,113.3996,113.539,112.9119,113.3996,441094.0
2024-04-26 10:40:00,113.92,114.39,113.76,114.32,346938.0,113.3897,113.8575,113.2304,113.7878,346938.0
2024-04-26 10:50:00,114.32,114.34,113.63,113.64,454083.0,113.7878,113.8077,113.101,113.111,454083.0
2024-04-26 11:00:00,113.64,114.13,113.63,113.84,343459.0,113.111,113.5987,113.101,113.31,343459.0
2024-04-26 11:10:00,113.83,113.84,113.06,113.24,341234.0,113.3001,113.31,112.5337,112.7128,341234.0
2024-04-26 11:20:00,113.24,113.29,112.6,112.85,437818.0,112.7128,112.7626,112.0758,112.3246,437818.0
2024-04-26 11:30:00,112.86,112.91,112.44,112.65,227249.0,112.3346,112.3844,111.9166,112.1256,227249.0
2024-04-26 11:40:00,112.65,113.07,112.57,113.02,228732.0,112.1256,112.5436,112.046,112.4939,228732.0
2024-04-26 11:50:00,113.02,113.1,112.72,112.76,181495.0,112.4939,112.5735,112.1953,112.2351,181495.0
2024-04-26 12:00:00,112.72,112.73,112.38,112.71,121659.0,112.1953,112.2052,111.8568,112.1853,121659.0
2024-04-26 12:10:00,112.7,112.76,112.46,112.68,134941.0,112.1753,112.2351,111.9365,112.1554,134941.0
2024-04-26 12:20:00,112.68,112.69,112.31,112.51,159886.0,112.1554,112.1654,111.7872,111.9862,159886.0
2024-04-26 12:30:00,112.51,113.08,112.49,112.89,255662.0,111.9862,112.5536,111.9663,112.3645,255662.0
2024-04-26 12:40:00,112.87,113.3,112.83,113.21,198152.0,112.3446,112.7726,112.3047,112.683,198152.0
2024-04-26 12:50:00,113.22,113.33,113.04,113.3,203909.0,112.6929,112.8024,112.5138,112.7726,203909.0
2024-04-26 13:00:00,113.3,113.74,113.24,113.72,199361.0,112.7726,113.2105,112.7128,113.1906,199361.0
2024-04-26 13:10:00,113.74,114.25,113.74,114.25,314684.0,113.2105,113.7181,113.2105,113.7181,314684.0
2024-04-26 13:20:00,114.27,114.73,114.23,114.72,264835.0,113.738,114.1959,113.6982,114.1859,264835.0
2024-04-26 13:30:00,114.73,114.76,114.38,114.43,213386.0,114.1959,114.2258,113.8475,113.8973,213386.0
2024-04-26 13:40:00,114.44,114.71,114.36,114.45,208729.0,113.9072,114.176,113.8276,113.9172,208729.0
2024-04-26 13:50:00,114.46,114.5,114.05,114.07,128842.0,113.9272,113.967,113.5191,113.539,128842.0
2024-04-26 14:00:00,114.08,114.23,113.87,114.11,160167.0,113.5489,113.6982,113.3399,113.5788,160167.0
2024-04-26 14:10:00,114.1,114.4,114.1,114.39,111658.0,113.5688,113.8674,113.5688,113.8575,111658.0
2024-04-26 14:20:00,114.4,114.57,114.29,114.41,151543.0,113.8674,114.0366,113.7579,113.8774,151543.0
2024-04-26 14:30:00,114.39,114.49,114.26,114.45,147037.0,113.8575,113.957,113.7281,113.9172,147037.0
2024-04-26 14:40:00,114.46,114.46,114.18,114.4,145241.0,113.9272,113.9272,113.6485,113.8674,145241.0
2024-04-26 14:50:00,114.41,114.72,114.38,114.68,203460.0,113.8774,114.1859,113.8475,114.1461,203460.0
2024-04-26 15:00:00,114.68,114.93,114.58,114.8,242819.0,114.1461,114.395,114.0466,114.2656,242819.0
2024-04-26 15:10:00,114.81,114.81,114.65,114.72,182607.0,114.2755,114.2755,114.1163,114.1859,182607.0
2024-04-26 15:20:00,114.72,114.86,114.6,114.73,180475.0,114.1859,114.3253,114.0665,114.1959,180475.0
2024-04-26 15:30:00,114.73,115.06,114.72,114.99,367849.0,114.1959,114.5244,114.1859,114.4547,367849.0
2024-04-26 15:40:00,114.98,114.99,114.52,114.69,327681.0,114.4447,114.4547,113.9869,114.1561,327681.0
2024-04-26 15:50:00,114.67,115.03,114.63,114.83,906978.0,114.1362,114.4945,114.0964,114.2954,906978.0
2024-04-29 09:30:00,113.79,114.64,113.09,113.13,670369.0,113.2603,114.1063,112.5635,112.6033,670369.0
2024-04-29 09:40:00,113.15,113.15,112.56,112.95,387020.0,112.6233,112.6233,112.036,112.4242,387020.0
2024-04-29 09:50:00,112.92,112.94,112.44,112.75,369160.0,112.3943,112.4142,111.9166,112.2251,369160.0
2024-04-29 10:00:00,112.75,113.18,112.11,113.09,651377.0,112.2251,112.6531,111.5881,112.5635,651377.0
2024-04-29 10:10:00,113.12,113.17,112.56,113.01,410198.0,112.5934,112.6432,112.036,112.4839,410198.0
2024-04-29 10:20:00,113.02,113.55,113.01,113.34,287721.0,112.4939,113.0214,112.4839,112.8124,287721.0
2024-04-29 10:30:00,113.34,113.65,113.24,113.42,314600.0,112.8124,113.1209,112.7128,112.892,314600.0
2024-04-29 10:40:00,113.41,113.63,113.36,113.55,199769.0,112.882,113.101,112.8323,113.0214,199769.0
2024-04-29 10:50:00,113.55,113.7,113.39,113.55,177812.0,113.0214,113.1707,112.8621,113.0214,177812.0
2024-04-29 11:00:00,113.54,113.75,113.12,113.5,196012.0,113.0114,113.2205,112.5934,112.9716,196012.0
2024-04-29 11:10:00,113.53,113.89,113.49,113.82,201867.0,113.0015,113.3598,112.9617,113.2901,201867.0
2024-04-29 11:20:00,113.8,113.89,113.51,113.87,210042.0,113.2702,113.3598,112.9816,113.3399,210042.0
2024-04-29 11:30:00,113.89,114.01,113.39,113.57,255702.0,113.3598,113.4792,112.8621,113.0413,255702.0
2024-04-29 11:40:00,113.53,114.2,113.53,114.01,195374.0,113.0015,113.6684,113.0015,113.4792,195374.0
2024-04-29 11:50:00,114.0,114.2,113.9,114.16,121993.0,113.4693,113.6684,113.3698,113.6286,121993.0
2024-04-29 12:00:00,114.16,114.23,114.01,114.19,117159.0,113.6286,113.6982,113.4792,113.6584,117159.0
2024-04-29 12:10:00,114.21,114.38,114.09,114.29,196716.0,113.6783,113.8475,113.5589,113.7579,196716.0
2024-04-29 12:20:00,114.29,114.34,113.94,114.28,195502.0,113.7579,113.8077,113.4096,113.748,195502.0
2024-04-29 12:30:00,114.28,114.45,114.23,114.45,127027.0,113.748,113.9172,113.6982,113.9172,127027.0
2024-04-29 12:40:00,114.46,114.51,114.29,114.43,122370.0,113.9272,113.9769,113.7579,113.8973,122370.0
2024-04-29 12:50:00,114.43,114.51,113.97,114.01,183586.0,113.8973,113.9769,113.4394,113.4792,183586.0
2024-04-29 13:00:00,114.0,114.13,113.72,114.1,165712.0,113.4693,113.5987,113.1906,113.5688,165712.0
2024-04-29 13:10:00,114.12,114.19,113.94,114.02,114134.0,113.5887,113.6584,113.4096,113.4892,114134.0
2024-04-29 13:20:00,114.03,114.75,114.0,114.62,201103.0,113.4992,114.2158,113.4693,114.0864,201103.0
2024-04-29 13:30:00,114.61,114.63,114.35,114.57,128524.0,114.0765,114.0964,113.8177,114.0366,128524.0
2024-04-29 13:40:00,114.57,114.65,114.41,114.45,98312.0,114.0366,114.1163,113.8774,113.9172,98312.0
2024-04-29 13:50:00,114.45,114.57,114.42,114.53,70156.0,113.9172,114.0366,113.8873,113.9968,70156.0
2024-04-29 14:00:00,114.51,114.52,114.2,114.36,104305.0,113.9769,113.9869,113.6684,113.8276,104305.0
2024-04-29 14:10:00,114.35,114.41,114.21,114.31,92464.0,113.8177,113.8774,113.6783,113.7779,92464.0
2024-04-29 14:20:00,114.32,114.68,114.31,114.51,133507.0,113.7878,114.1461,113.7779,113.9769,133507.0
2024-04-29 14:30:00,114.51,114.51,114.05,114.34,134972.0,113.9769,113.9769,113.5191,113.8077,134972.0
2024-04-29 14:40:00,114.34,114.47,114.34,114.41,70162.0,113.8077,113.9371,113.8077,113.8774,70162.0
2024-04-29 14:50:00,114.42,114.52,114.39,114.47,78101.0,113.8873,113.9869,113.8575,113.9371,78101.0
2024-04-29 15:00:00,114.47,114.48,113.64,113.95,253091.0,113.9371,113.9471,113.111,113.4195,253091.0
2024-04-29 15:10:00,113.98,114.13,113.89,114.1,125727.0,113.4494,113.5987,113.3598,113.5688,125727.0
2024-04-29 15:20:00,114.1,114.28,114.05,114.1,137604.0,113.5688,113.748,113.5191,113.5688,137604.0
2024-04-29 15:30:00,114.11,114.22,114.05,114.08,115426.0,113.5788,113.6883,113.5191,113.5489,115426.0
2024-04-29 15:40:00,114.09,114.24,113.98,114.06,147008.0,113.5589,113.7082,113.4494,113.529,147008.0
2024-04-29 15:50:00,114.08,114.55,114.02,114.37,457158.0,113.5489,114.0167,113.4892,113.8376,457158.0
2024-04-30 09:30:00,114.18,115.5,114.01,115.16,751598.0,113.6485,114.9623,113.4792,114.6239,751598.0
2024-04-30 09:40:00,115.2,116.03,115.18,115.48,663211.0,114.6637,115.4898,114.6438,114.9424,663211.0
2024-04-30 09:50:00,115.48,115.99,114.9,115.97,478349.0,114.9424,115.45,114.3651,115.4301,478349.0
2024-04-30 10:00:00,115.96,116.28,115.6,115.86,444955.0,115.4202,115.7387,115.0618,115.3206,444955.0
2024-04-30 10:10:00,115.82,116.13,115.59,115.69,271641.0,115.2808,115.5894,115.0519,115.1514,271641.0
2024-04-30 10:20:00,115.7,115.93,115.17,115.17,198311.0,115.1614,115.3903,114.6338,114.6338,198311.0
2024-04-30 10:30:00,115.15,115.63,115.07,115.56,171399.0,114.6139,115.0917,114.5343,115.022,171399.0
2024-04-30 10:40:00,115.51,115.99,115.4,115.64,241629.0,114.9723,115.45,114.8628,115.1017,241629.0
2024-04-30 10:50:00,115.66,115.82,115.31,115.65,201742.0,115.1216,115.2808,114.7732,115.1116,201742.0
2024-04-30 11:00:00,115.63,115.79,115.21,115.24,209622.0,115.0917,115.251,114.6737,114.7035,209622.0
2024-04-30 11:10:00,115.24,115.34,114.6,114.85,330695.0,114.7035,114.8031,114.0665,114.3153,330695.0
2024-04-30 11:20:00,114.87,115.07,114.69,114.87,170081.0,114.3352,114.5343,114.1561,114.3352,170081.0
2024-04-30 11:30:00,114.87,114.91,114.57,114.81,137605.0,114.3352,114.3751,114.0366,114.2755,137605.0
2024-04-30 11:40:00,114.81,114.84,114.33,114.5,199290.0,114.2755,114.3054,113.7978,113.967,199290.0
2024-04-30 11:50:00,114.49,114.83,114.34,114.77,146328.0,113.957,114.2954,113.8077,114.2357,146328.0
2024-04-30 12:00:00,114.76,114.82,114.41,114.57,89771.0,114.2258,114.2855,113.8774,114.0366,89771.0
2024-04-30 12:10:00,114.59,115.17,114.56,115.17,192879.0,114.0565,114.6338,114.0267,114.6338,192879.0
2024-04-30 12:20:00,115.17,115.36,115.07,115.11,204055.0,114.6338,114.823,114.5343,114.5741,204055.0
2024-04-30 12:30:00,115.12,115.12,114.54,114.66,122850.0,114.5841,114.5841,114.0068,114.1262,122850.0
2024-04-30 12:40:00,114.63,114.67,114.33,114.4,173758.0,114.0964,114.1362,113.7978,113.8674,173758.0
2024-04-30 12:50:00,114.4,114.63,114.4,114.59,151266.0,113.8674,114.0964,113.8674,114.0565,151266.0
2024-04-30 13:00:00,114.59,114.71,114.38,114.53,129956.0,114.0565,114.176,113.8475,113.9968,129956.0
2024-04-30 13:10:00,114.52,114.56,114.23,114.31,185316.0,113.9869,114.0267,113.6982,113.7779,185316.0
2024-04-30 13:20:00,114.3,114.55,114.25,114.28,194431.0,113.7679,114.0167,113.7181,113.748,194431.0
2024-04-30 13:30:00,114.27,114.47,114.2,114.29,94278.0,113.738,113.9371,113.6684,113.7579,94278.0
2024-04-30 13:40:00,114.29,114.43,114.21,114.33,98757.0,113.7579,113.8973,113.6783,113.7978,98757.0
2024-04-30 13:50:00,114.33,114.65,114.26,114.62,112141.0,113.7978,114.1163,113.7281,114.0864,112141.0
2024-04-30 14:00:00,114.66,114.84,114.57,114.66,110153.0,114.1262,114.3054,114.0366,114.1262,110153.0
2024-04-30 14:10:00,114.66,114.72,114.55,114.63,71752.0,114.1262,114.1859,114.0167,114.0964,71752.0
2024-04-30 14:20:00,114.64,114.76,114.48,114.48,143176.0,114.1063,114.2258,113.9471,113.9471,143176.0
2024-04-30 14:30:00,114.49,114.9,114.42,114.84,90440.0,113.957,114.3651,113.8873,114.3054,90440.0
2024-04-30 14:40:00,114.84,114.85,114.52,114.54,57912.0,114.3054,114.3153,113.9869,114.0068,57912.0
2024-04-30 14:50:00,114.54,114.54,114.16,114.31,120885.0,114.0068,114.0068,113.6286,113.7779,120885.0
2024-04-30 15:00:00,114.31,114.44,114.25,114.28,85985.0,113.7779,113.9072,113.7181,113.748,85985.0
2024-04-30 15:10:00,114.29,114.37,114.05,114.08,94895.0,113.7579,113.8376,113.5191,113.5489,94895.0
2024-04-30 15:20:00,114.11,114.24,113.88,114.07,192764.0,113.5788,113.7082,113.3499,113.539,192764.0
2024-04-30 15:30:00,114.09,114.15,113.78,113.84,215375.0,113.5589,113.6186,113.2503,113.31,215375.0
2024-04-30 15:40:00,113.81,114.03,113.75,113.97,246113.0,113.2802,113.4992,113.2205,113.4394,246113.0
2024-04-30 15:50:00,113.95,113.98,112.93,112.95,1029156.0,113.4195,113.4494,112.4043,112.4242,1029156.0
2024-05-01 09:30:00,110.52,112.19,110.02,112.13,565419.0,110.0055,111.6677,109.5078,111.608,565419.0
2024-05-01 09:40:00,112.15,112.34,111.73,111.89,290827.0,111.6279,111.817,111.2099,111.3691,290827.0
2024-05-01 09:50:00,111.92,112.34,111.48,111.73,284351.0,111.399,111.817,110.961,111.2099,284351.0
2024-05-01 10:00:00,111.73,111.87,111.14,111.39,326591.0,111.2099,111.3492,110.6226,110.8714,326591.0
2024-05-01 10:10:00,111.37,111.45,110.83,111.08,280706.0,110.8515,110.9312,110.3141,110.5629,280706.0
2024-05-01 10:20:00,111.1,111.1,110.63,110.86,254204.0,110.5828,110.5828,110.115,110.3439,254204.0
2024-05-01 10:30:00,110.86,111.37,110.72,110.77,272845.0,110.3439,110.8515,110.2046,110.2543,272845.0
2024-05-01 10:40:00,110.76,110.83,109.72,110.73,604651.0,110.2444,110.3141,109.2092,110.2145,604651.0
2024-05-01 10:50:00,110.72,110.88,110.42,110.69,220182.0,110.2046,110.3638,109.906,110.1747,220182.0
2024-05-01 11:00:00,110.73,110.86,110.07,110.07,179782.0,110.2145,110.3439,109.5576,109.5576,179782.0
2024-05-01 11:10:00,110.1,110.15,109.04,109.16,430981.0,109.5875,109.6372,108.5324,108.6518,430981.0
2024-05-01 11:20:00,109.15,109.68,109.15,109.46,329796.0,108.6419,109.1694,108.6419,108.9504,329796.0
2024-05-01 11:30:00,109.46,109.84,109.35,109.84,189956.0,108.9504,109.3287,108.8409,109.3287,189956.0
2024-05-01 11:40:00,109.85,109.96,109.65,109.67,167622.0,109.3386,109.4481,109.1395,109.1595,167622.0
2024-05-01 11:50:00,109.68,109.69,108.93,108.99,221092.0,109.1694,109.1794,108.4229,108.4826,221092.0
2024-05-01 12:00:00,108.97,109.32,108.75,109.32,187125.0,108.4627,108.8111,108.2437,108.8111,187125.0
2024-05-01 12:10:00,109.34,109.67,109.32,109.49,165613.0,108.831,109.1595,108.8111,108.9803,165613.0
2024-05-01 12:20:00,109.5,109.97,109.46,109.96,156195.0,108.9902,109.4581,108.9504,109.4481,156195.0
2024-05-01 12:30:00,109.93,109.96,109.73,109.81,113898.0,109.4182,109.4481,109.2192,109.2988,113898.0
2024-05-01 12:40:00,109.79,109.79,109.15,109.31,164008.0,109.2789,109.2789,108.6419,108.8011,164008.0
2024-05-01 12:50:00,109.31,109.59,109.11,109.53,158280.0,108.8011,109.0798,108.6021,109.0201,158280.0
2024-05-01 13:00:00,109.51,109.79,109.47,109.55,109530.0,109.0002,109.2789,108.9604,109.04,109530.0
2024-05-01 13:10:00,109.52,109.62,109.38,109.42,66718.0,109.0102,109.1097,108.8708,108.9106,66718.0
2024-05-01 13:20:00,109.44,109.83,109.44,109.79,140339.0,108.9305,109.3187,108.9305,109.2789,140339.0
2024-05-01 13:30:00,109.79,110.25,109.72,109.96,111484.0,109.2789,109.7368,109.2092,109.4481,111484.0
2024-05-01 13:40:00,109.98,110.25,109.69,110.17,115437.0,109.468,109.7368,109.1794,109.6571,115437.0
2024-05-01 13:50:00,110.18,110.39,110.12,110.13,94072.0,109.6671,109.8761,109.6074,109.6173,94072.0
2024-05-01 14:00:00,110.19,110.87,110.03,110.42,282391.0,109.677,110.3539,109.5178,109.906,282391.0
2024-05-01 14:10:00,110.32,110.65,110.16,110.57,151719.0,109.8064,110.1349,109.6472,110.0553,151719.0
2024-05-01 14:20:00,110.54,111.54,110.51,111.46,177789.0,110.0254,111.0207,109.9955,110.9411,177789.0
2024-05-01 14:30:00,111.46,111.87,110.47,111.73,288474.0,110.9411,111.3492,109.9557,111.2099,288474.0
2024-05-01 14:40:00,111.76,112.89,111.57,112.47,310523.0,111.2397,112.3645,111.0506,111.9464,310523.0
2024-05-01 14:50:00,112.46,113.38,112.46,113.38,374717.0,111.9365,112.8522,111.9365,112.8522,374717.0
2024-05-01 15:00:00,113.38,113.73,112.86,113.38,284077.0,112.8522,113.2006,112.3346,112.8522,284077.0
2024-05-01 15:10:00,113.35,113.44,112.9,113.04,168926.0,112.8223,112.9119,112.3744,112.5138,168926.0
2024-05-01 15:20:00,113.01,113.11,112.34,112.65,262649.0,112.4839,112.5834,111.817,112.1256,262649.0
2024-05-01 15:30:00,112.62,112.62,110.87,111.13,351187.0,112.0957,112.0957,110.3539,110.6127,351187.0
2024-05-01 15:40:00,111.14,111.47,110.65,111.14,422081.0,110.6226,110.9511,110.1349,110.6226,422081.0
2024-05-01 15:50:00,111.14,111.14,109.65,109.68,1451029.0,110.6226,110.6226,109.1395,109.1694,1451029.0
2024-05-02 09:30:00,111.74,112.09,111.16,111.16,471230.0,111.2198,111.5682,110.6425,110.6425,471230.0
2024-05-02 09:40:00,111.17,111.52,110.46,110.47,271594.0,110.6525,111.0008,109.9458,109.9557,271594.0
2024-05-02 09:50:00,110.49,110.79,110.12,110.2,178563.0,109.9756,110.2742,109.6074,109.687,178563.0
2024-05-02 10:00:00,110.21,110.29,109.43,109.58,351519.0,109.6969,109.7766,108.9206,109.0699,351519.0
2024-05-02 10:10:00,109.58,110.23,109.54,110.14,225065.0,109.0699,109.7168,109.0301,109.6273,225065.0
2024-05-02 10:20:00,110.12,110.77,109.87,110.7,159883.0,109.6074,110.2543,109.3585,110.1847,159883.0
2024-05-02 10:30:00,110.73,110.98,110.42,110.58,135316.0,110.2145,110.4634,109.906,110.0652,135316.0
2024-05-02 10:40:00,110.58,110.79,110.22,110.68,112919.0,110.0652,110.2742,109.7069,110.1648,112919.0
2024-05-02 10:50:00,110.72,111.02,110.54,110.97,101496.0,110.2046,110.5032,110.0254,110.4534,101496.0
2024-05-02 11:00:00,110.98,111.62,110.95,111.55,135054.0,110.4634,111.1004,110.4335,111.0307,135054.0
2024-05-02 11:10:00,111.52,111.69,111.28,111.28,155088.0,111.0008,111.17,110.762,110.762,155088.0
2024-05-02 11:20:00,111.29,111.41,111.08,111.23,93128.0,110.7719,110.8914,110.5629,110.7122,93128.0
2024-05-02 11:30:00,111.22,111.44,111.03,111.3,137912.0,110.7022,110.9212,110.5131,110.7819,137912.0
2024-05-02 11:40:00,111.28,111.52,111.17,111.19,98705.0,110.762,111.0008,110.6525,110.6724,98705.0
2024-05-02 11:50:00,111.2,111.75,111.17,111.62,106205.0,110.6823,111.2298,110.6525,111.1004,106205.0
2024-05-02 12:00:00,111.65,111.67,111.24,111.28,87313.0,111.1302,111.1501,110.7221,110.762,87313.0
2024-05-02 12:10:00,111.29,111.31,111.06,111.1,99699.0,110.7719,110.7918,110.543,110.5828,99699.0
2024-05-02 12:20:00,111.06,111.35,111.02,111.33,67003.0,110.543,110.8316,110.5032,110.8117,67003.0
2024-05-02 12:30:00,111.3,111.34,110.68,110.92,111132.0,110.7819,110.8217,110.1648,110.4036,111132.0
2024-05-02 12:40:00,110.92,110.99,110.8,110.91,72760.0,110.4036,110.4733,110.2842,110.3937,72760.0
2024-05-02 12:50:00,110.91,110.95,110.74,110.86,94534.0,110.3937,110.4335,110.2245,110.3439,94534.0
2024-05-02 13:00:00,110.9,111.42,110.83,111.32,87327.0,110.3837,110.9013,110.3141,110.8018,87327.0
2024-05-02 13:10:00,111.33,111.71,111.29,111.63,98758.0,110.8117,111.19,110.7719,111.1103,98758.0
2024-05-02 13:20:00,111.64,111.84,111.56,111.84,80160.0,111.1203,111.3194,111.0407,111.3194,80160.0
2024-05-02 13:30:00,111.84,111.94,111.49,111.5,85758.0,111.3194,111.4189,110.971,110.9809,85758.0
2024-05-02 13:40:00,111.52,111.59,111.38,111.48,86849.0,111.0008,111.0705,110.8615,110.961,86849.0
2024-05-02 13:50:00,111.49,111.6,111.38,111.54,69354.0,110.971,111.0805,110.8615,111.0207,69354.0
2024-05-02 14:00:00,111.52,111.88,111.46,111.85,79080.0,111.0008,111.3592,110.9411,111.3293,79080.0
2024-05-02 14:10:00,111.85,111.91,111.57,111.66,87574.0,111.3293,111.389,111.0506,111.1402,87574.0
2024-05-02 14:20:00,111.65,111.91,111.6,111.87,90243.0,111.1302,111.389,111.0805,111.3492,90243.0
2024-05-02 14:30:00,111.87,112.12,111.85,112.05,165328.0,111.3492,111.598,111.3293,111.5284,165328.0
2024-05-02 14:40:00,112.04,112.22,111.92,112.12,118424.0,111.5184,111.6976,111.399,111.598,118424.0
2024-05-02 14:50:00,112.15,112.29,112.02,112.19,102019.0,111.6279,111.7673,111.4985,111.6677,102019.0
2024-05-02 15:00:00,112.22,112.37,111.97,112.34,149879.0,111.6976,111.8469,111.4487,111.817,149879.0
2024-05-02 15:10:00,112.34,112.41,112.09,112.21,137053.0,111.817,111.8867,111.5682,111.6876,137053.0
2024-05-02 15:20:00,112.22,112.37,112.16,112.26,130264.0,111.6976,111.8469,111.6379,111.7374,130264.0
2024-05-02 15:30:00,112.23,112.31,111.86,112.12,194171.0,111.7075,111.7872,111.3393,111.598,194171.0
2024-05-02 15:40:00,112.13,112.13,111.75,111.77,238999.0,111.608,111.608,111.2298,111.2497,238999.0
2024-05-02 15:50:00,111.77,112.38,111.58,112.35,734532.0,111.2497,111.8568,111.0606,111.827,734532.0
2024-05-03 09:30:00,115.03,115.06,113.45,113.69,750571.0,114.4945,114.5244,112.9219,113.1607,750571.0
2024-05-03 09:40:00,113.65,115.29,113.64,115.27,571770.0,113.1209,114.7533,113.111,114.7334,571770.0
2024-05-03 09:50:00,115.27,115.45,114.89,114.93,392515.0,114.7334,114.9125,114.3552,114.395,392515.0
2024-05-03 10:00:00,114.95,115.43,113.95,114.24,379849.0,114.4149,114.8926,113.4195,113.7082,379849.0
2024-05-03 10:10:00,114.21,114.33,113.76,113.85,209119.0,113.6783,113.7978,113.2304,113.32,209119.0
2024-05-03 10:20:00,113.85,114.33,113.62,114.22,282051.0,113.32,113.7978,113.0911,113.6883,282051.0
2024-05-03 10:30:00,114.25,114.57,114.11,114.46,187894.0,113.7181,114.0366,113.5788,113.9272,187894.0
2024-05-03 10:40:00,114.46,114.87,114.39,114.65,201315.0,113.9272,114.3352,113.8575,114.1163,201315.0
2024-05-03 10:50:00,114.61,114.63,113.9,113.91,147008.0,114.0765,114.0964,113.3698,113.3797,147008.0
2024-05-03 11:00:00,113.93,114.09,113.6,113.64,196246.0,113.3996,113.5589,113.0712,113.111,196246.0
2024-05-03 11:10:00,113.64,113.82,113.56,113.76,132874.0,113.111,113.2901,113.0313,113.2304,132874.0
2024-05-03 11:20:00,113.75,114.2,113.55,114.2,240960.0,113.2205,113.6684,113.0214,113.6684,240960.0
2024-05-03 11:30:00,114.22,114.63,114.2,114.48,276504.0,113.6883,114.0964,113.6684,113.9471,276504.0
2024-05-03 11:40:00,114.46,114.64,114.36,114.47,173391.0,113.9272,114.1063,113.8276,113.9371,173391.0
2024-05-03 11:50:00,114.45,114.9,114.42,114.75,207963.0,113.9172,114.3651,113.8873,114.2158,207963.0
2024-05-03 12:00:00,114.77,114.9,114.65,114.77,132238.0,114.2357,114.3651,114.1163,114.2357,132238.0
2024-05-03 12:10:00,114.76,114.82,114.55,114.62,123353.0,114.2258,114.2855,114.0167,114.0864,123353.0
2024-05-03 12:20:00,114.65,114.95,114.51,114.85,161429.0,114.1163,114.4149,113.9769,114.3153,161429.0
2024-05-03 12:30:00,114.88,115.16,114.82,115.13,171175.0,114.3452,114.6239,114.2855,114.594,171175.0
2024-05-03 12:40:00,115.14,115.16,114.82,114.86,123275.0,114.604,114.6239,114.2855,114.3253,123275.0
2024-05-03 12:50:00,114.86,114.94,114.69,114.87,141373.0,114.3253,114.4049,114.1561,114.3352,141373.0
2024-05-03 13:00:00,114.88,115.28,114.85,115.25,145414.0,114.3452,114.7433,114.3153,114.7135,145414.0
2024-05-03 13:10:00,115.25,115.48,115.12,115.18,327381.0,114.7135,114.9424,114.5841,114.6438,327381.0
2024-05-03 13:20:00,115.19,115.37,114.99,115.0,217371.0,114.6538,114.8329,114.4547,114.4646,217371.0
2024-05-03 13:30:00,115.01,115.09,114.76,114.85,150108.0,114.4746,114.5542,114.2258,114.3153,150108.0
2024-05-03 13:40:00,114.84,114.9,114.63,114.67,142416.0,114.3054,114.3651,114.0964,114.1362,142416.0
2024-05-03 13:50:00,114.68,114.9,114.68,114.74,196765.0,114.1461,114.3651,114.1461,114.2059,196765.0
2024-05-03 14:00:00,114.72,115.01,114.7,115.01,141980.0,114.1859,114.4746,114.166,114.4746,141980.0
2024-05-03 14:10:00,115.0,115.07,114.86,115.01,188491.0,114.4646,114.5343,114.3253,114.4746,188491.0
2024-05-03 14:20:00,115.01,115.13,114.88,115.04,269131.0,114.4746,114.594,114.3452,114.5045,269131.0
2024-05-03 14:30:00,115.04,115.13,114.84,114.85,130317.0,114.5045,114.594,114.3054,114.3153,130317.0
2024-05-03 14:40:00,114.85,114.95,114.57,114.69,129746.0,114.3153,114.4149,114.0366,114.1561,129746.0
2024-05-03 14:50:00,114.71,114.78,114.59,114.72,88101.0,114.176,114.2457,114.0565,114.1859,88101.0
2024-05-03 15:00:00,114.69,115.0,114.57,114.95,173780.0,114.1561,114.4646,114.0366,114.4149,173780.0
2024-05-03 15:10:00,114.95,114.98,114.82,114.84,107975.0,114.4149,114.4447,114.2855,114.3054,107975.0
2024-05-03 15:20:00,114.85,115.0,114.81,114.88,101737.0,114.3153,114.4646,114.2755,114.3452,101737.0
2024-05-03 15:30:00,114.88,114.89,114.51,114.52,246061.0,114.3452,114.3552,113.9769,113.9869,246061.0
2024-05-03 15:40:00,114.51,114.6,114.26,114.31,270888.0,113.9769,114.0665,113.7281,113.7779,270888.0
2024-05-03 15:50:00,114.33,114.75,114.23,114.69,771708.0,113.7978,114.2158,113.6982,114.1561,771708.0
2024-05-06 09:30:00,119.78,119.99,118.12,118.16,1931714.0,119.2224,119.4314,117.5701,117.6099,1931714.0
2024-05-06 09:40:00,118.15,119.86,118.02,119.64,1052572.0,117.6,119.302,117.4706,119.083,1052572.0
2024-05-06 09:50:00,119.67,120.71,119.4,120.6,1202997.0,119.1129,120.1481,118.8442,120.0386,1202997.0
2024-05-06 10:00:00,120.6,121.37,120.35,121.0,826095.0,120.0386,120.805,119.7897,120.4367,826095.0
2024-05-06 10:10:00,120.97,121.03,120.26,120.45,611425.0,120.4068,120.4666,119.7002,119.8893,611425.0
2024-05-06 10:20:00,120.49,120.67,119.77,119.93,591978.0,119.9291,120.1082,119.2124,119.3717,591978.0
2024-05-06 10:30:00,119.94,120.2,119.72,119.97,523274.0,119.3816,119.6404,119.1627,119.4115,523274.0
2024-05-06 10:40:00,119.97,120.21,119.8,120.08,496900.0,119.4115,119.6504,119.2423,119.521,496900.0
2024-05-06 10:50:00,120.07,120.3,119.8,119.9,476629.0,119.511,119.74,119.2423,119.3418,476629.0
2024-05-06 11:00:00,119.89,119.98,119.14,119.51,437001.0,119.3319,119.4215,118.5854,118.9536,437001.0
2024-05-06 11:10:00,119.52,119.73,119.15,119.36,311786.0,118.9636,119.1726,118.5953,118.8043,311786.0
2024-05-06 11:20:00,119.37,119.7,119.1,119.69,329146.0,118.8143,119.1428,118.5456,119.1328,329146.0
2024-05-06 11:30:00,119.7,120.08,119.55,119.84,431276.0,119.1428,119.521,118.9935,119.2821,431276.0
2024-05-06 11:40:00,119.82,120.3,119.81,120.16,304597.0,119.2622,119.74,119.2522,119.6006,304597.0
2024-05-06 11:50:00,120.16,120.24,119.95,120.23,216390.0,119.6006,119.6802,119.3916,119.6703,216390.0
2024-05-06 12:00:00,120.22,120.23,119.97,120.2,162196.0,119.6603,119.6703,119.4115,119.6404,162196.0
2024-05-06 12:10:00,120.19,120.21,120.03,120.1,142557.0,119.6305,119.6504,119.4712,119.5409,142557.0
2024-05-06 12:20:00,120.09,120.2,119.62,120.12,247153.0,119.5309,119.6404,119.0631,119.5608,247153.0
2024-05-06 12:30:00,120.13,120.34,120.05,120.34,166432.0,119.5708,119.7798,119.4911,119.7798,166432.0
2024-05-06 12:40:00,120.33,120.47,120.06,120.26,222084.0,119.7698,119.9092,119.5011,119.7002,222084.0
2024-05-06 12:50:00,120.28,120.28,119.89,120.15,186694.0,119.7201,119.7201,119.3319,119.5907,186694.0
2024-05-06 13:00:00,120.15,120.39,119.84,120.0,267055.0,119.5907,119.8295,119.2821,119.4414,267055.0
2024-05-06 13:10:00,120.0,120.24,119.9,120.07,125071.0,119.4414,119.6802,119.3418,119.511,125071.0
2024-05-06 13:20:00,120.08,120.29,120.08,120.22,113800.0,119.521,119.73,119.521,119.6603,113800.0
2024-05-06 13:30:00,120.21,120.23,120.05,120.13,124241.0,119.6504,119.6703,119.4911,119.5708,124241.0
2024-05-06 13:40:00,120.14,120.2,119.95,120.03,125507.0,119.5807,119.6404,119.3916,119.4712,125507.0
2024-05-06 13:50:00,120.03,120.16,119.87,119.88,158106.0,119.4712,119.6006,119.312,119.3219,158106.0
2024-05-06 14:00:00,119.87,120.19,119.68,119.9,282931.0,119.312,119.6305,119.1229,119.3418,282931.0
2024-05-06 14:10:00,119.9,119.91,119.64,119.73,154697.0,119.3418,119.3518,119.083,119.1726,154697.0
2024-05-06 14:20:00,119.72,119.91,119.59,119.86,221773.0,119.1627,119.3518,119.0333,119.302,221773.0
2024-05-06 14:30:00,119.86,119.99,119.7,119.94,248515.0,119.302,119.4314,119.1428,119.3816,248515.0
2024-05-06 14:40:00,119.94,120.18,119.88,120.03,255836.0,119.3816,119.6205,119.3219,119.4712,255836.0
2024-05-06 14:50:00,120.03,120.25,119.95,120.11,184790.0,119.4712,119.6902,119.3916,119.5509,184790.0
2024-05-06 15:00:00,120.12,120.12,119.74,119.83,232352.0,119.5608,119.5608,119.1826,119.2722,232352.0
2024-05-06 15:10:00,119.84,119.84,119.42,119.67,295573.0,119.2821,119.2821,118.8641,119.1129,295573.0
2024-05-06 15:20:00,119.65,119.89,119.58,119.88,293461.0,119.093,119.3319,119.0233,119.3219,293461.0
2024-05-06 15:30:00,119.87,120.02,119.71,119.82,453379.0,119.312,119.4613,119.1527,119.2622,453379.0
2024-05-06 15:40:00,119.83,120.22,119.81,120.08,393013.0,119.2722,119.6603,119.2522,119.521,393013.0
2024-05-06 15:50:00,120.07,120.2,119.76,120.15,1070118.0,119.511,119.6404,119.2025,119.5907,1070118.0
2024-05-07 09:30:00,120.29,121.41,119.67,120.29,850096.0,119.73,120.8448,119.1129,119.73,850096.0
2024-05-07 09:40:00,120.31,120.61,119.92,120.05,385254.0,119.7499,120.0485,119.3617,119.4911,385254.0
2024-05-07 09:50:00,120.04,120.39,119.5,119.62,327151.0,119.4812,119.8295,118.9437,119.0631,327151.0
2024-05-07 10:00:00,119.63,120.08,119.36,120.0,362253.0,119.0731,119.521,118.8043,119.4414,362253.0
2024-05-07 10:10:00,120.01,120.6,119.95,120.54,222002.0,119.4513,120.0386,119.3916,119.9789,222002.0
2024-05-07 10:20:00,120.55,120.74,120.16,120.56,288455.0,119.9888,120.1779,119.6006,119.9988,288455.0
2024-05-07 10:30:00,120.56,120.85,120.25,120.52,227490.0,119.9988,120.2874,119.6902,119.9589,227490.0
2024-05-07 10:40:00,120.51,120.98,120.5,120.9,246348.0,119.949,120.4168,119.939,120.3372,246348.0
2024-05-07 10:50:00,120.91,121.26,120.86,121.21,285661.0,120.3471,120.6955,120.2974,120.6457,285661.0
2024-05-07 11:00:00,121.24,121.38,120.82,120.88,298500.0,120.6756,120.8149,120.2575,120.3173,298500.0
2024-05-07 11:10:00,120.87,120.97,120.8,120.88,197472.0,120.3073,120.4068,120.2376,120.3173,197472.0
2024-05-07 11:20:00,120.9,120.91,120.44,120.58,216137.0,120.3372,120.3471,119.8793,120.0187,216137.0
2024-05-07 11:30:00,120.56,120.66,120.27,120.36,179892.0,119.9988,120.0983,119.7101,119.7997,179892.0
2024-05-07 11:40:00,120.36,120.61,120.22,120.54,185151.0,119.7997,120.0485,119.6603,119.9789,185151.0
2024-05-07 11:50:00,120.54,120.68,120.43,120.62,133566.0,119.9789,120.1182,119.8694,120.0585,133566.0
2024-05-07 12:00:00,120.63,120.87,120.55,120.84,137595.0,120.0684,120.3073,119.9888,120.2775,137595.0
2024-05-07 12:10:00,120.84,120.94,120.63,120.72,149239.0,120.2775,120.377,120.0684,120.158,149239.0
2024-05-07 12:20:00,120.75,120.79,120.6,120.72,113630.0,120.1879,120.2277,120.0386,120.158,113630.0
2024-05-07 12:30:00,120.73,120.77,120.56,120.69,124201.0,120.168,120.2078,119.9988,120.1282,124201.0
2024-05-07 12:40:00,120.71,120.99,120.67,120.79,250211.0,120.1481,120.4268,120.1082,120.2277,250211.0
2024-05-07 12:50:00,120.79,120.79,120.39,120.53,161254.0,120.2277,120.2277,119.8295,119.9689,161254.0
2024-05-07 13:00:00,120.54,120.55,120.33,120.35,153284.0,119.9789,119.9888,119.7698,119.7897,153284.0
2024-05-07 13:10:00,120.36,120.51,120.33,120.45,89601.0,119.7997,119.949,119.7698,119.8893,89601.0
2024-05-07 13:20:00,120.45,120.7,120.44,120.6,108701.0,119.8893,120.1381,119.8793,120.0386,108701.0
2024-05-07 13:30:00,120.59,120.6,120.26,120.27,92578.0,120.0286,120.0386,119.7002,119.7101,92578.0
2024-05-07 13:40:00,120.26,120.29,119.7,119.72,186937.0,119.7002,119.73,119.1428,119.1627,186937.0
2024-05-07 13:50:00,119.69,119.94,119.46,119.58,169949.0,119.1328,119.3816,118.9039,119.0233,169949.0
2024-05-07 14:00:00,119.59,119.78,119.44,119.58,202771.0,119.0333,119.2224,118.884,119.0233,202771.0
2024-05-07 14:10:00,119.58,119.81,119.52,119.58,170667.0,119.0233,119.2522,118.9636,119.0233,170667.0
2024-05-07 14:20:00,119.58,119.7,119.43,119.5,177349.0,119.0233,119.1428,118.874,118.9437,177349.0
2024-05-07 14:30:00,119.48,119.61,119.2,119.34,215779.0,118.9238,119.0532,118.6451,118.7844,215779.0
2024-05-07 14:40:00,119.35,119.85,119.32,119.78,212812.0,118.7944,119.2921,118.7645,119.2224,212812.0
2024-05-07 14:50:00,119.79,119.84,119.67,119.72,122165.0,119.2323,119.2821,119.1129,119.1627,122165.0
2024-05-07 15:00:00,119.72,119.93,119.62,119.87,119843.0,119.1627,119.3717,119.0631,119.312,119843.0
2024-05-07 15:10:00,119.87,119.88,119.6,119.71,189969.0,119.312,119.3219,119.0432,119.1527,189969.0
2024-05-07 15:20:00,119.71,119.86,119.49,119.51,177092.0,119.1527,119.302,118.9337,118.9536,177092.0
2024-05-07 15:30:00,119.51,119.58,119.33,119.48,174293.0,118.9536,119.0233,118.7745,118.9238,174293.0
2024-05-07 15:40:00,119.48,119.64,119.38,119.63,210988.0,118.9238,119.083,118.8243,119.0731,210988.0
2024-05-07 15:50:00,119.64,119.85,119.18,119.19,599453.0,119.083,119.2921,118.6252,118.6351,599453.0
2024-05-08 09:30:00,118.58,119.37,118.22,119.3,476526.0,118.028,118.8143,117.6697,118.7446,476526.0
2024-05-08 09:40:00,119.31,120.1,118.85,120.0,294628.0,118.7546,119.5409,118.2967,119.4414,294628.0
2024-05-08 09:50:00,120.01,120.47,119.99,120.15,319883.0,119.4513,119.9092,119.4314,119.5907,319883.0
2024-05-08 10:00:00,120.15,120.43,119.55,119.78,411176.0,119.5907,119.8694,118.9935,119.2224,411176.0
2024-05-08 10:10:00,119.79,120.0,119.44,119.9,312576.0,119.2323,119.4414,118.884,119.3418,312576.0
2024-05-08 10:20:00,119.89,120.33,119.87,119.98,259730.0,119.3319,119.7698,119.312,119.4215,259730.0
2024-05-08 10:30:00,119.99,120.16,119.82,119.98,177019.0,119.4314,119.6006,119.2622,119.4215,177019.0
2024-05-08 10:40:00,119.98,120.21,119.8,120.12,193237.0,119.4215,119.6504,119.2423,119.5608,193237.0
2024-05-08 10:50:00,120.1,120.11,119.61,119.68,163059.0,119.5409,119.5509,119.0532,119.1229,163059.0
2024-05-08 11:00:00,119.7,120.0,119.48,119.68,372075.0,119.1428,119.4414,118.9238,119.1229,372075.0
2024-05-08 11:10:00,119.69,119.71,119.08,119.13,154316.0,119.1328,119.1527,118.5256,118.5754,154316.0
2024-05-08 11:20:00,119.12,119.2,118.85,119.08,146923.0,118.5655,118.6451,118.2967,118.5256,146923.0
2024-05-08 11:30:00,119.08,119.16,118.94,119.03,79807.0,118.5256,118.6053,118.3863,118.4759,79807.0
2024-05-08 11:40:00,119.02,119.11,118.75,118.84,118471.0,118.4659,118.5555,118.1972,118.2868,118471.0
2024-05-08 11:50:00,118.89,118.95,118.69,118.71,103048.0,118.3365,118.3963,118.1375,118.1574,103048.0
2024-05-08 12:00:00,118.7,118.8,118.56,118.64,83186.0,118.1474,118.247,118.0081,118.0877,83186.0
2024-05-08 12:10:00,118.64,118.92,118.41,118.9,92219.0,118.0877,118.3664,117.8588,118.3465,92219.0
2024-05-08 12:20:00,118.91,118.98,118.71,118.9,82394.0,118.3564,118.4261,118.1574,118.3465,82394.0
2024-05-08 12:30:00,118.89,119.07,118.75,118.97,97346.0,118.3365,118.5157,118.1972,118.4162,97346.0
2024-05-08 12:40:00,118.97,119.28,118.88,119.06,250441.0,118.4162,118.7247,118.3266,118.5057,250441.0
2024-05-08 12:50:00,119.08,119.11,118.94,119.09,64184.0,118.5256,118.5555,118.3863,118.5356,64184.0
2024-05-08 13:00:00,119.08,119.13,118.76,118.76,91893.0,118.5256,118.5754,118.2071,118.2071,91893.0
2024-05-08 13:10:00,118.75,118.82,118.67,118.75,55058.0,118.1972,118.2669,118.1176,118.1972,55058.0
2024-05-08 13:20:00,118.74,118.76,118.35,118.44,82865.0,118.1872,118.2071,117.799,117.8886,82865.0
2024-05-08 13:30:00,118.44,118.56,118.34,118.4,73582.0,117.8886,118.0081,117.7891,117.8488,73582.0
2024-05-08 13:40:00,118.38,118.6,118.35,118.48,84198.0,117.8289,118.0479,117.799,117.9284,84198.0
2024-05-08 13:50:00,118.49,118.61,118.39,118.6,81970.0,117.9384,118.0578,117.8389,118.0479,81970.0
2024-05-08 14:00:00,118.58,118.6,118.41,118.47,83270.0,118.028,118.0479,117.8588,117.9185,83270.0
2024-05-08 14:10:00,118.46,118.67,118.41,118.61,91443.0,117.9085,118.1176,117.8588,118.0578,91443.0
2024-05-08 14:20:00,118.6,118.78,118.47,118.78,90886.0,118.0479,118.227,117.9185,118.227,90886.0
2024-05-08 14:30:00,118.76,119.01,118.71,118.99,173152.0,118.2071,118.456,118.1574,118.4361,173152.0
2024-05-08 14:40:00,118.98,119.04,118.87,118.97,67658.0,118.4261,118.4858,118.3166,118.4162,67658.0
2024-05-08 14:50:00,118.98,118.98,118.69,118.71,84508.0,118.4261,118.4261,118.1375,118.1574,84508.0
2024-05-08 15:00:00,118.71,118.76,118.58,118.7,96305.0,118.1574,118.2071,118.028,118.1474,96305.0
2024-05-08 15:10:00,118.7,118.95,118.65,118.95,63869.0,118.1474,118.3963,118.0976,118.3963,63869.0
2024-05-08 15:20:00,118.97,119.03,118.89,119.0,73912.0,118.4162,118.4759,118.3365,118.446,73912.0
2024-05-08 15:30:00,118.99,119.18,118.98,119.03,89867.0,118.4361,118.6252,118.4261,118.4759,89867.0
2024-05-08 15:40:00,119.04,119.37,118.99,119.25,115838.0,118.4858,118.8143,118.4361,118.6949,115838.0
2024-05-08 15:50:00,119.27,119.41,118.92,119.35,444447.0,118.7148,118.8541,118.3664,118.7944,444447.0
2024-05-09 09:30:00,119.32,119.63,118.21,118.58,463322.0,118.7645,119.0731,117.6597,118.028,463322.0
2024-05-09 09:40:00,118.54,118.61,117.61,117.75,397833.0,117.9882,118.0578,117.0625,117.2018,397833.0
2024-05-09 09:50:00,117.74,118.3,117.67,118.22,278419.0,117.1919,117.7493,117.1222,117.6697,278419.0
2024-05-09 10:00:00,118.24,118.8,118.13,118.41,275531.0,117.6896,118.247,117.5801,117.8588,275531.0
2024-05-09 10:10:00,118.43,118.68,118.19,118.3,190184.0,117.8787,118.1275,117.6398,117.7493,190184.0
2024-05-09 10:20:00,118.3,118.91,118.26,118.43,143144.0,117.7493,118.3564,117.7095,117.8787,143144.0
2024-05-09 10:30:00,118.45,119.15,118.44,118.97,217031.0,117.8986,118.5953,117.8886,118.4162,217031.0
2024-05-09 10:40:00,118.96,119.1,118.8,119.02,122005.0,118.4062,118.5456,118.247,118.4659,122005.0
2024-05-09 10:50:00,119.03,119.2,118.9,119.18,203207.0,118.4759,118.6451,118.3465,118.6252,203207.0
2024-05-09 11:00:00,119.2,119.31,119.0,119.2,229123.0,118.6451,118.7546,118.446,118.6451,229123.0
2024-05-09 11:10:00,119.2,119.22,118.9,119.02,107160.0,118.6451,118.665,118.3465,118.4659,107160.0
2024-05-09 11:20:00,119.02,119.27,118.87,119.02,135701.0,118.4659,118.7148,118.3166,118.4659,135701.0
2024-05-09 11:30:00,119.06,119.11,118.73,118.76,107583.0,118.5057,118.5555,118.1773,118.2071,107583.0
2024-05-09 11:40:00,118.77,118.78,118.31,118.4,167426.0,118.2171,118.227,117.7592,117.8488,167426.0
2024-05-09 11:50:00,118.38,118.38,117.95,118.06,151220.0,117.8289,117.8289,117.4009,117.5104,151220.0
2024-05-09 12:00:00,118.08,118.46,118.07,118.44,110181.0,117.5303,117.9085,117.5203,117.8886,110181.0
2024-05-09 12:10:00,118.44,118.6,118.31,118.34,86868.0,117.8886,118.0479,117.7592,117.7891,86868.0
2024-05-09 12:20:00,118.32,118.55,118.28,118.35,97344.0,117.7692,117.9981,117.7294,117.799,97344.0
2024-05-09 12:30:00,118.34,118.47,118.13,118.39,73719.0,117.7891,117.9185,117.5801,117.8389,73719.0
2024-05-09 12:40:00,118.41,118.57,118.37,118.43,94850.0,117.8588,118.018,117.819,117.8787,94850.0
2024-05-09 12:50:00,118.43,118.64,118.41,118.52,77007.0,117.8787,118.0877,117.8588,117.9683,77007.0
2024-05-09 13:00:00,118.53,118.68,118.33,118.55,90870.0,117.9782,118.1275,117.7791,117.9981,90870.0
2024-05-09 13:10:00,118.53,118.61,118.33,118.4,82054.0,117.9782,118.0578,117.7791,117.8488,82054.0
2024-05-09 13:20:00,118.37,118.37,118.07,118.24,112152.0,117.819,117.819,117.5203,117.6896,112152.0
2024-05-09 13:30:00,118.22,118.32,118.08,118.11,86576.0,117.6697,117.7692,117.5303,117.5602,86576.0
2024-05-09 13:40:00,118.1,118.31,118.06,118.27,86630.0,117.5502,117.7592,117.5104,117.7194,86630.0
2024-05-09 13:50:00,118.29,118.39,118.12,118.16,85782.0,117.7393,117.8389,117.5701,117.6099,85782.0
2024-05-09 14:00:00,118.15,118.43,118.03,118.36,106220.0,117.6,117.8787,117.4805,117.809,106220.0
2024-05-09 14:10:00,118.38,118.48,118.27,118.29,102710.0,117.8289,117.9284,117.7194,117.7393,102710.0
2024-05-09 14:20:00,118.29,118.46,118.17,118.4,92794.0,117.7393,117.9085,117.6199,117.8488,92794.0
2024-05-09 14:30:00,118.37,118.52,118.37,118.41,86026.0,117.819,117.9683,117.819,117.8588,86026.0
2024-05-09 14:40:00,118.42,118.55,118.36,118.52,67038.0,117.8687,117.9981,117.809,117.9683,67038.0
2024-05-09 14:50:00,118.52,118.62,118.49,118.56,60656.0,117.9683,118.0678,117.9384,118.0081,60656.0
2024-05-09 15:00:00,118.54,118.64,118.52,118.53,67730.0,117.9882,118.0877,117.9683,117.9782,67730.0
2024-05-09 15:10:00,118.53,118.53,118.21,118.27,95929.0,117.9782,117.9782,117.6597,117.7194,95929.0
2024-05-09 15:20:00,118.27,118.34,118.11,118.2,81565.0,117.7194,117.7891,117.5602,117.6497,81565.0
2024-05-09 15:30:00,118.2,118.26,117.91,117.93,208712.0,117.6497,117.7095,117.3611,117.381,208712.0
2024-05-09 15:40:00,117.92,117.93,117.44,117.76,491475.0,117.371,117.381,116.8933,117.2118,491475.0
2024-05-09 15:50:00,117.78,118.06,117.54,117.81,749949.0,117.2317,117.5104,116.9928,117.2616,749949.0
2024-05-10 09:30:00,120.0,121.34,119.96,120.73,1210097.0,119.4414,120.7751,119.4016,120.168,1210097.0
2024-05-10 09:40:00,120.72,121.85,120.67,121.67,921221.0,120.158,121.2828,120.1082,121.1036,921221.0
2024-05-10 09:50:00,121.67,121.84,121.1,121.64,516209.0,121.1036,121.2728,120.5362,121.0737,516209.0
2024-05-10 10:00:00,121.6,121.63,120.69,120.87,394640.0,121.0339,121.0638,120.1282,120.3073,394640.0
2024-05-10 10:10:00,120.87,120.87,119.83,119.97,482695.0,120.3073,120.3073,119.2722,119.4115,482695.0
2024-05-10 10:20:00,119.96,120.25,119.45,119.64,227984.0,119.4016,119.6902,118.8939,119.083,227984.0
2024-05-10 10:30:00,119.67,119.97,119.4,119.88,197076.0,119.1129,119.4115,118.8442,119.3219,197076.0
2024-05-10 10:40:00,119.86,119.97,119.51,119.71,106465.0,119.302,119.4115,118.9536,119.1527,106465.0
2024-05-10 10:50:00,119.77,119.88,119.18,119.55,182349.0,119.2124,119.3219,118.6252,118.9935,182349.0
2024-05-10 11:00:00,119.54,119.73,119.39,119.72,187785.0,118.9835,119.1726,118.8342,119.1627,187785.0
2024-05-10 11:10:00,119.73,119.93,119.63,119.89,146343.0,119.1726,119.3717,119.0731,119.3319,146343.0
2024-05-10 11:20:00,119.88,120.12,119.85,120.05,198136.0,119.3219,119.5608,119.2921,119.4911,198136.0
2024-05-10 11:30:00,120.04,120.07,119.68,119.9,165188.0,119.4812,119.511,119.1229,119.3418,165188.0
2024-05-10 11:40:00,119.9,119.96,119.41,119.79,196550.0,119.3418,119.4016,118.8541,119.2323,196550.0
2024-05-10 11:50:00,119.81,120.02,119.79,120.0,112735.0,119.2522,119.4613,119.2323,119.4414,112735.0
2024-05-10 12:00:00,119.97,119.97,119.63,119.74,100239.0,119.4115,119.4115,119.0731,119.1826,100239.0
2024-05-10 12:10:00,119.74,119.88,119.65,119.73,85009.0,119.1826,119.3219,119.093,119.1726,85009.0
2024-05-10 12:20:00,119.75,119.97,119.69,119.9,85768.0,119.1925,119.4115,119.1328,119.3418,85768.0
2024-05-10 12:30:00,119.91,119.92,119.75,119.82,111541.0,119.3518,119.3617,119.1925,119.2622,111541.0
2024-05-10 12:40:00,119.82,120.19,119.82,120.1,143382.0,119.2622,119.6305,119.2622,119.5409,143382.0
2024-05-10 12:50:00,120.09,120.1,119.97,120.0,74706.0,119.5309,119.5409,119.4115,119.4414,74706.0
2024-05-10 13:00:00,120.0,120.03,119.85,119.89,105977.0,119.4414,119.4712,119.2921,119.3319,105977.0
2024-05-10 13:10:00,119.88,120.04,119.86,120.0,114923.0,119.3219,119.4812,119.302,119.4414,114923.0
2024-05-10 13:20:00,120.01,120.1,119.86,120.04,166211.0,119.4513,119.5409,119.302,119.4812,166211.0
2024-05-10 13:30:00,120.04,120.18,119.98,120.07,100347.0,119.4812,119.6205,119.4215,119.511,100347.0
2024-05-10 13:40:00,120.08,120.11,119.95,120.04,158495.0,119.521,119.5509,119.3916,119.4812,158495.0
2024-05-10 13:50:00,120.06,120.24,119.95,120.18,148309.0,119.5011,119.6802,119.3916,119.6205,148309.0
2024-05-10 14:00:00,120.19,120.86,120.15,120.85,316610.0,119.6305,120.2974,119.5907,120.2874,316610.0
2024-05-10 14:10:00,120.85,121.25,120.73,121.17,365978.0,120.2874,120.6855,120.168,120.6059,365978.0
2024-05-10 14:20:00,121.18,121.23,120.98,121.19,304752.0,120.6159,120.6656,120.4168,120.6258,304752.0
2024-05-10 14:30:00,121.17,121.17,120.81,121.03,253061.0,120.6059,120.6059,120.2476,120.4666,253061.0
2024-05-10 14:40:00,121.02,121.12,120.98,121.03,101456.0,120.4566,120.5562,120.4168,120.4666,101456.0
2024-05-10 14:50:00,121.03,121.15,120.93,121.05,136592.0,120.4666,120.586,120.367,120.4865,136592.0
2024-05-10 15:00:00,121.04,121.18,120.73,121.03,140117.0,120.4765,120.6159,120.168,120.4666,140117.0
2024-05-10 15:10:00,121.04,121.07,120.81,120.94,127013.0,120.4765,120.5064,120.2476,120.377,127013.0
2024-05-10 15:20:00,120.93,120.95,120.78,120.87,187163.0,120.367,120.3869,120.2177,120.3073,187163.0
2024-05-10 15:30:00,120.87,121.14,120.83,121.09,210413.0,120.3073,120.5761,120.2675,120.5263,210413.0
2024-05-10 15:40:00,121.08,121.13,120.9,120.95,233704.0,120.5163,120.5661,120.3372,120.3869,233704.0
2024-05-10 15:50:00,120.95,121.35,120.91,121.25,925574.0,120.3869,120.7851,120.3471,120.6855,925574.0
2024-05-13 09:30:00,122.92,123.49,122.35,122.8,1370449.0,122.3478,122.9151,121.7804,122.2283,1370449.0
2024-05-13 09:40:00,122.81,123.57,122.3,123.47,831443.0,122.2383,122.9947,121.7307,122.8952,831443.0
2024-05-13 09:50:00,123.49,124.11,123.44,123.69,1094065.0,122.9151,123.5322,122.8653,123.1142,1094065.0
2024-05-13 10:00:00,123.69,123.75,122.84,122.99,416242.0,123.1142,123.1739,122.2681,122.4174,416242.0
2024-05-13 10:10:00,122.97,123.13,122.69,123.0,324397.0,122.3975,122.5568,122.1188,122.4274,324397.0
2024-05-13 10:20:00,122.98,123.15,122.3,122.37,347110.0,122.4075,122.5767,121.7307,121.8003,347110.0
2024-05-13 10:30:00,122.35,122.54,121.65,122.29,504080.0,121.7804,121.9695,121.0837,121.7207,504080.0
2024-05-13 10:40:00,122.3,122.35,121.94,122.3,214168.0,121.7307,121.7804,121.3723,121.7307,214168.0
2024-05-13 10:50:00,122.32,122.67,122.24,122.28,275799.0,121.7506,122.0989,121.6709,121.7107,275799.0
2024-05-13 11:00:00,122.3,122.62,122.21,122.55,142738.0,121.7307,122.0492,121.6411,121.9795,142738.0
2024-05-13 11:10:00,122.56,122.95,122.53,122.84,264379.0,121.9894,122.3776,121.9596,122.2681,264379.0
2024-05-13 11:20:00,122.84,123.05,122.5,122.52,175164.0,122.2681,122.4772,121.9297,121.9496,175164.0
2024-05-13 11:30:00,122.53,122.75,122.27,122.73,161219.0,121.9596,122.1786,121.7008,122.1587,161219.0
2024-05-13 11:40:00,122.7,122.85,122.59,122.7,124955.0,122.1288,122.2781,122.0193,122.1288,124955.0
2024-05-13 11:50:00,122.71,122.96,122.67,122.86,105581.0,122.1387,122.3876,122.0989,122.288,105581.0
2024-05-13 12:00:00,122.87,122.9,122.71,122.77,144202.0,122.298,122.3279,122.1387,122.1985,144202.0
2024-05-13 12:10:00,122.74,122.78,122.5,122.63,211879.0,122.1686,122.2084,121.9297,122.0591,211879.0
2024-05-13 12:20:00,122.63,122.69,122.16,122.44,246455.0,122.0591,122.1188,121.5913,121.87,246455.0
2024-05-13 12:30:00,122.44,122.63,122.33,122.42,218265.0,121.87,122.0591,121.7605,121.8501,218265.0
2024-05-13 12:40:00,122.41,122.46,122.23,122.37,128187.0,121.8401,121.8899,121.661,121.8003,128187.0
2024-05-13 12:50:00,122.38,122.6,122.34,122.47,103890.0,121.8103,122.0293,121.7705,121.8999,103890.0
2024-05-13 13:00:00,122.47,122.47,121.83,121.94,176417.0,121.8999,121.8999,121.2628,121.3723,176417.0
2024-05-13 13:10:00,121.93,122.28,121.7,122.16,171867.0,121.3624,121.7107,121.1334,121.5913,171867.0
2024-05-13 13:20:00,122.16,122.3,122.08,122.18,106334.0,121.5913,121.7307,121.5117,121.6112,106334.0
2024-05-13 13:30:00,122.16,122.38,122.07,122.25,153063.0,121.5913,121.8103,121.5017,121.6809,153063.0
2024-05-13 13:40:00,122.26,122.48,122.24,122.39,152441.0,121.6908,121.9098,121.6709,121.8202,152441.0
2024-05-13 13:50:00,122.39,122.52,122.3,122.46,142185.0,121.8202,121.9496,121.7307,121.8899,142185.0
2024-05-13 14:00:00,122.47,122.54,122.29,122.52,74815.0,121.8999,121.9695,121.7207,121.9496,74815.0
2024-05-13 14:10:00,122.5,122.57,122.39,122.51,104211.0,121.9297,121.9994,121.8202,121.9397,104211.0
2024-05-13 14:20:00,122.52,122.7,122.43,122.65,172375.0,121.9496,122.1288,121.8601,122.079,172375.0
2024-05-13 14:30:00,122.63,122.82,122.5,122.82,134840.0,122.0591,122.2482,121.9297,122.2482,134840.0
2024-05-13 14:40:00,122.82,122.92,122.58,122.6,143486.0,122.2482,122.3478,122.0094,122.0293,143486.0
2024-05-13 14:50:00,122.61,122.82,122.51,122.74,133600.0,122.0392,122.2482,121.9397,122.1686,133600.0
2024-05-13 15:00:00,122.73,122.88,122.6,122.81,101046.0,122.1587,122.308,122.0293,122.2383,101046.0
2024-05-13 15:10:00,122.78,123.03,122.76,122.98,134407.0,122.2084,122.4573,122.1885,122.4075,134407.0
2024-05-13 15:20:00,122.98,123.02,122.74,122.84,142254.0,122.4075,122.4473,122.1686,122.2681,142254.0
2024-05-13 15:30:00,122.85,122.93,122.72,122.89,168774.0,122.2781,122.3577,122.1487,122.3179,168774.0
2024-05-13 15:40:00,122.88,123.13,122.79,122.81,248411.0,122.308,122.5568,122.2184,122.2383,248411.0
2024-05-13 15:50:00,122.8,123.16,122.8,123.01,806029.0,122.2283,122.5867,122.2283,122.4374,806029.0
2024-05-14 09:30:00,122.99,123.06,122.03,122.51,532880.0,122.4174,122.4871,121.4619,121.9397,532880.0
2024-05-14 09:40:00,122.49,123.09,122.42,122.65,663176.0,121.9198,122.517,121.8501,122.079,663176.0
2024-05-14 09:50:00,122.66,123.05,122.47,122.51,214315.0,122.089,122.4772,121.8999,121.9397,214315.0
2024-05-14 10:00:00,122.54,122.6,121.67,122.12,360289.0,121.9695,122.0293,121.1036,121.5515,360289.0
2024-05-14 10:10:00,122.12,122.48,122.01,122.29,213468.0,121.5515,121.9098,121.442,121.7207,213468.0
2024-05-14 10:20:00,122.31,123.52,122.27,123.29,434504.0,121.7406,122.945,121.7008,122.716,434504.0
2024-05-14 10:30:00,123.25,123.34,122.23,122.38,372760.0,122.6762,122.7658,121.661,121.8103,372760.0
2024-05-14 10:40:00,122.37,122.67,122.22,122.45,179827.0,121.8003,122.0989,121.651,121.88,179827.0
2024-05-14 10:50:00,122.44,122.67,122.36,122.5,183834.0,121.87,122.0989,121.7904,121.9297,183834.0
2024-05-14 11:00:00,122.5,122.84,122.41,122.75,105165.0,121.9297,122.2681,121.8401,122.1786,105165.0
2024-05-14 11:10:00,122.75,122.79,122.53,122.59,88592.0,122.1786,122.2184,121.9596,122.0193,88592.0
2024-05-14 11:20:00,122.58,123.03,122.54,123.01,154505.0,122.0094,122.4573,121.9695,122.4374,154505.0
2024-05-14 11:30:00,123.04,123.09,122.61,122.61,151107.0,122.4672,122.517,122.0392,122.0392,151107.0
2024-05-14 11:40:00,122.63,122.68,122.23,122.34,143186.0,122.0591,122.1089,121.661,121.7705,143186.0
2024-05-14 11:50:00,122.32,122.67,122.32,122.63,152440.0,121.7506,122.0989,121.7506,122.0591,152440.0
2024-05-14 12:00:00,122.63,123.11,122.51,123.07,156922.0,122.0591,122.5369,121.9397,122.4971,156922.0
2024-05-14 12:10:00,123.08,123.2,122.99,123.16,131450.0,122.507,122.6265,122.4174,122.5867,131450.0
2024-05-14 12:20:00,123.15,123.16,122.86,123.06,157237.0,122.5767,122.5867,122.288,122.4871,157237.0
2024-05-14 12:30:00,123.05,123.13,122.82,122.9,123876.0,122.4772,122.5568,122.2482,122.3279,123876.0
2024-05-14 12:40:00,122.89,122.9,122.68,122.85,105984.0,122.3179,122.3279,122.1089,122.2781,105984.0
2024-05-14 12:50:00,122.85,123.14,122.83,123.02,111000.0,122.2781,122.5667,122.2582,122.4473,111000.0
2024-05-14 13:00:00,123.02,123.11,122.81,122.88,89148.0,122.4473,122.5369,122.2383,122.308,89148.0
2024-05-14 13:10:00,122.88,123.13,122.85,123.01,107059.0,122.308,122.5568,122.2781,122.4374,107059.0
2024-05-14 13:20:00,123.0,123.17,122.95,123.03,86319.0,122.4274,122.5966,122.3776,122.4573,86319.0
2024-05-14 13:30:00,123.02,123.02,122.84,122.84,123434.0,122.4473,122.4473,122.2681,122.2681,123434.0
2024-05-14 13:40:00,122.86,123.24,122.85,123.14,78850.0,122.288,122.6663,122.2781,122.5667,78850.0
2024-05-14 13:50:00,123.14,123.15,122.89,123.03,116326.0,122.5667,122.5767,122.3179,122.4573,116326.0
2024-05-14 14:00:00,123.03,123.38,123.01,123.23,142756.0,122.4573,122.8056,122.4374,122.6563,142756.0
2024-05-14 14:10:00,123.23,123.53,123.14,123.52,135420.0,122.6563,122.9549,122.5667,122.945,135420.0
2024-05-14 14:20:00,123.53,123.63,123.3,123.34,130676.0,122.9549,123.0545,122.726,122.7658,130676.0
2024-05-14 14:30:00,123.33,123.46,123.19,123.42,110664.0,122.7559,122.8853,122.6165,122.8454,110664.0
2024-05-14 14:40:00,123.43,123.59,123.38,123.51,112573.0,122.8554,123.0147,122.8056,122.935,112573.0
2024-05-14 14:50:00,123.51,123.79,123.43,123.73,221755.0,122.935,123.2137,122.8554,123.154,221755.0
2024-05-14 15:00:00,123.73,123.96,123.67,123.88,242568.0,123.154,123.3829,123.0943,123.3033,242568.0
2024-05-14 15:10:00,123.91,124.09,123.83,124.07,289754.0,123.3332,123.5123,123.2535,123.4924,289754.0
2024-05-14 15:20:00,124.07,124.17,123.94,124.15,176249.0,123.4924,123.592,123.363,123.572,176249.0
2024-05-14 15:30:00,124.14,124.29,124.04,124.28,226314.0,123.5621,123.7114,123.4626,123.7014,226314.0
2024-05-14 15:40:00,124.27,124.47,124.16,124.25,240933.0,123.6915,123.8906,123.582,123.6716,240933.0
2024-05-14 15:50:00,124.25,125.04,124.24,124.93,1225033.0,123.6716,124.4579,123.6616,124.3484,1225033.0
2024-05-15 09:30:00,126.23,126.4,125.64,125.99,793152.0,125.6424,125.8116,125.0551,125.4035,793152.0
2024-05-15 09:40:00,126.0,126.51,125.69,125.9,396261.0,125.4134,125.9211,125.1049,125.3139,396261.0
2024-05-15 09:50:00,125.94,125.94,125.44,125.84,296077.0,125.3537,125.3537,124.856,125.2542,296077.0
2024-05-15 10:00:00,125.92,126.34,125.55,126.14,422949.0,125.3338,125.7518,124.9655,125.5528,422949.0
2024-05-15 10:10:00,126.15,126.9,125.97,126.83,345443.0,125.5627,126.3092,125.3836,126.2396,345443.0
2024-05-15 10:20:00,126.86,127.22,126.8,126.89,452347.0,126.2694,126.6278,126.2097,126.2993,452347.0
2024-05-15 10:30:00,126.9,127.57,126.79,127.4,298049.0,126.3092,126.9761,126.1998,126.8069,298049.0
2024-05-15 10:40:00,127.41,127.81,127.34,127.72,262087.0,126.8169,127.215,126.7472,127.1254,262087.0
2024-05-15 10:50:00,127.72,127.72,127.35,127.55,295848.0,127.1254,127.1254,126.7571,126.9562,295848.0
2024-05-15 11:00:00,127.56,127.9,127.41,127.76,198494.0,126.9662,127.3046,126.8169,127.1652,198494.0
2024-05-15 11:10:00,127.77,127.85,127.31,127.48,186689.0,127.1752,127.2548,126.7173,126.8865,186689.0
2024-05-15 11:20:00,127.47,127.58,126.84,127.02,263319.0,126.8766,126.9861,126.2495,126.4287,263319.0
2024-05-15 11:30:00,127.02,127.08,126.46,126.5,202288.0,126.4287,126.4884,125.8713,125.9111,202288.0
2024-05-15 11:40:00,126.51,126.62,126.31,126.38,178558.0,125.9211,126.0305,125.722,125.7917,178558.0
2024-05-15 11:50:00,126.4,126.56,126.22,126.22,194870.0,125.8116,125.9708,125.6324,125.6324,194870.0
2024-05-15 12:00:00,126.23,126.39,126.06,126.33,119370.0,125.6424,125.8016,125.4732,125.7419,119370.0
2024-05-15 12:10:00,126.34,126.69,126.34,126.52,135617.0,125.7518,126.1002,125.7518,125.931,135617.0
2024-05-15 12:20:00,126.51,126.86,126.41,126.77,128720.0,125.9211,126.2694,125.8215,126.1798,128720.0
2024-05-15 12:30:00,126.74,126.84,126.61,126.8,138935.0,126.15,126.2495,126.0206,126.2097,138935.0
2024-05-15 12:40:00,126.82,126.97,126.64,126.93,152644.0,126.2296,126.3789,126.0505,126.3391,152644.0
2024-05-15 12:50:00,126.93,127.06,126.86,127.01,130551.0,126.3391,126.4685,126.2694,126.4187,130551.0
2024-05-15 13:00:00,127.03,127.05,126.87,127.05,110838.0,126.4386,126.4585,126.2794,126.4585,110838.0
2024-05-15 13:10:00,127.05,127.28,127.03,127.12,183682.0,126.4585,126.6875,126.4386,126.5282,183682.0
2024-05-15 13:20:00,127.13,127.32,127.03,127.3,90257.0,126.5382,126.7273,126.4386,126.7074,90257.0
2024-05-15 13:30:00,127.29,127.35,127.16,127.26,111489.0,126.6974,126.7571,126.568,126.6676,111489.0
2024-05-15 13:40:00,127.26,127.27,127.09,127.19,132317.0,126.6676,126.6775,126.4984,126.5979,132317.0
2024-05-15 13:50:00,127.2,127.36,127.09,127.32,118627.0,126.6078,126.7671,126.4984,126.7273,118627.0
2024-05-15 14:00:00,127.32,127.63,127.25,127.53,139217.0,126.7273,127.0358,126.6576,126.9363,139217.0
2024-05-15 14:10:00,127.53,127.59,127.38,127.48,118042.0,126.9363,126.996,126.787,126.8865,118042.0
2024-05-15 14:20:00,127.45,127.46,127.21,127.3,117886.0,126.8567,126.8666,126.6178,126.7074,117886.0
2024-05-15 14:30:00,127.33,127.42,127.21,127.41,76863.0,126.7372,126.8268,126.6178,126.8169,76863.0
2024-05-15 14:40:00,127.4,127.43,127.15,127.22,81631.0,126.8069,126.8368,126.5581,126.6278,81631.0
2024-05-15 14:50:00,127.22,127.38,127.2,127.28,70242.0,126.6278,126.787,126.6078,126.6875,70242.0
2024-05-15 15:00:00,127.26,127.29,126.97,127.03,129077.0,126.6676,126.6974,126.3789,126.4386,129077.0
2024-05-15 15:10:00,127.02,127.25,126.97,127.22,128513.0,126.4287,126.6576,126.3789,126.6278,128513.0
2024-05-15 15:20:00,127.21,127.43,127.18,127.38,109869.0,126.6178,126.8368,126.5879,126.787,109869.0
2024-05-15 15:30:00,127.36,127.59,127.34,127.59,149551.0,126.7671,126.996,126.7472,126.996,149551.0
2024-05-15 15:40:00,127.59,127.87,127.58,127.82,380997.0,126.996,127.2747,126.9861,127.225,380997.0
2024-05-15 15:50:00,127.82,127.95,127.58,127.85,1080868.0,127.225,127.3544,126.9861,127.2548,1080868.0
2024-05-16 09:30:00,127.86,128.73,127.05,128.05,505305.0,127.2648,128.1307,126.4585,127.4539,505305.0
2024-05-16 09:40:00,128.06,128.71,127.78,128.5,302457.0,127.4638,128.1108,127.1851,127.9018,302457.0
2024-05-16 09:50:00,128.53,129.14,128.32,129.09,373174.0,127.9317,128.5388,127.7226,128.489,373174.0
2024-05-16 10:00:00,129.14,129.14,127.84,128.15,340060.0,128.5388,128.5388,127.2449,127.5534,340060.0
2024-05-16 10:10:00,128.18,128.78,127.88,128.64,277124.0,127.5833,128.1805,127.2847,128.0411,277124.0
2024-05-16 10:20:00,128.66,128.7,128.32,128.46,137449.0,128.061,128.1009,127.7226,127.862,137449.0
2024-05-16 10:30:00,128.46,129.04,128.36,128.95,321979.0,127.862,128.4393,127.7624,128.3497,321979.0
2024-05-16 10:40:00,128.95,129.15,128.68,129.03,244467.0,128.3497,128.5488,128.081,128.4293,244467.0
2024-05-16 10:50:00,129.03,129.35,128.9,129.32,290269.0,128.4293,128.7478,128.2999,128.718,290269.0
2024-05-16 11:00:00,129.33,129.87,129.3,129.83,381999.0,128.7279,129.2654,128.6981,129.2256,381999.0
2024-05-16 11:10:00,129.84,130.13,129.45,129.82,483370.0,129.2356,129.5242,128.8474,129.2156,483370.0
2024-05-16 11:20:00,129.84,129.84,129.46,129.66,220472.0,129.2356,129.2356,128.8573,129.0564,220472.0
2024-05-16 11:30:00,129.66,129.7,129.3,129.53,179510.0,129.0564,129.0962,128.6981,128.927,179510.0
2024-05-16 11:40:00,129.52,129.86,129.5,129.74,146106.0,128.917,129.2555,128.8971,129.136,146106.0
2024-05-16 11:50:00,129.73,130.11,129.68,129.88,221551.0,129.1261,129.5043,129.0763,129.2754,221551.0
2024-05-16 12:00:00,129.87,129.88,129.3,129.56,175159.0,129.2654,129.2754,128.6981,128.9569,175159.0
2024-05-16 12:10:00,129.53,129.81,129.32,129.34,163379.0,128.927,129.2057,128.718,128.7379,163379.0
2024-05-16 12:20:00,129.32,129.32,128.92,129.17,211215.0,128.718,128.718,128.3198,128.5687,211215.0
2024-05-16 12:30:00,129.16,129.22,128.95,129.11,160751.0,128.5587,128.6184,128.3497,128.509,160751.0
2024-05-16 12:40:00,129.11,129.31,129.03,129.24,128281.0,128.509,128.708,128.4293,128.6383,128281.0
2024-05-16 12:50:00,129.25,129.46,129.21,129.41,88146.0,128.6483,128.8573,128.6085,128.8076,88146.0
2024-05-16 13:00:00,129.41,129.42,129.11,129.33,93397.0,128.8076,128.8175,128.509,128.7279,93397.0
2024-05-16 13:10:00,129.32,129.49,129.32,129.48,82305.0,128.718,128.8872,128.718,128.8772,82305.0
2024-05-16 13:20:00,129.49,129.56,128.55,128.76,301727.0,128.8872,128.9569,127.9516,128.1606,301727.0
2024-05-16 13:30:00,128.75,129.25,128.75,129.02,134245.0,128.1506,128.6483,128.1506,128.4194,134245.0
2024-05-16 13:40:00,129.0,129.17,128.7,128.76,122065.0,128.3995,128.5687,128.1009,128.1606,122065.0
2024-05-16 13:50:00,128.78,128.92,128.38,128.5,428160.0,128.1805,128.3198,127.7824,127.9018,428160.0
2024-05-16 14:00:00,128.49,128.65,128.11,128.19,544253.0,127.8918,128.0511,127.5136,127.5932,544253.0
2024-05-16 14:10:00,128.18,128.25,127.73,127.95,217649.0,127.5833,127.653,127.1354,127.3544,217649.0
2024-05-16 14:20:00,127.93,128.12,127.76,127.78,124631.0,127.3344,127.5236,127.1652,127.1851,124631.0
2024-05-16 14:30:00,127.76,127.96,127.73,127.88,106618.0,127.1652,127.3643,127.1354,127.2847,106618.0
2024-05-16 14:40:00,127.87,128.04,127.85,127.9,145208.0,127.2747,127.4439,127.2548,127.3046,145208.0
2024-05-16 14:50:00,127.9,127.99,127.68,127.9,141015.0,127.3046,127.3942,127.0856,127.3046,141015.0
2024-05-16 15:00:00,127.91,127.99,127.85,127.88,147778.0,127.3145,127.3942,127.2548,127.2847,147778.0
2024-05-16 15:10:00,127.87,127.88,127.43,127.56,205080.0,127.2747,127.2847,126.8368,126.9662,205080.0
2024-05-16 15:20:00,127.55,127.79,127.53,127.68,104133.0,126.9562,127.1951,126.9363,127.0856,104133.0
2024-05-16 15:30:00,127.69,128.03,127.6,127.81,178190.0,127.0956,127.434,127.006,127.215,178190.0
2024-05-16 15:40:00,127.8,127.96,127.71,127.8,249582.0,127.2051,127.3643,127.1155,127.2051,249582.0
2024-05-16 15:50:00,127.81,128.17,127.8,127.83,713479.0,127.215,127.5733,127.2051,127.2349,713479.0
2024-05-17 09:30:00,128.36,129.03,127.89,128.71,805108.0,127.7624,128.4293,127.2946,128.1108,805108.0
2024-05-17 09:40:00,128.72,128.72,127.71,127.78,284261.0,128.1208,128.1208,127.1155,127.1851,284261.0
2024-05-17 09:50:00,127.8,127.92,127.18,127.59,269945.0,127.2051,127.3245,126.5879,126.996,269945.0
2024-05-17 10:00:00,127.59,127.99,127.11,127.34,368562.0,126.996,127.3942,126.5183,126.7472,368562.0
2024-05-17 10:10:00,127.34,127.61,127.19,127.29,278165.0,126.7472,127.0159,126.5979,126.6974,278165.0
2024-05-17 10:20:00,127.31,127.92,127.28,127.92,271915.0,126.7173,127.3245,126.6875,127.3245,271915.0
2024-05-17 10:30:00,127.93,128.0,127.43,127.51,271832.0,127.3344,127.4041,126.8368,126.9164,271832.0
2024-05-17 10:40:00,127.54,127.86,127.51,127.69,138036.0,126.9463,127.2648,126.9164,127.0956,138036.0
2024-05-17 10:50:00,127.71,127.72,127.24,127.25,170569.0,127.1155,127.1254,126.6477,126.6576,170569.0
2024-05-17 11:00:00,127.24,127.26,126.66,127.04,335429.0,126.6477,126.6676,126.0704,126.4486,335429.0
2024-05-17 11:10:00,127.03,127.42,126.9,127.38,209996.0,126.4386,126.8268,126.3092,126.787,209996.0
2024-05-17 11:20:00,127.38,127.63,127.32,127.56,193074.0,126.787,127.0358,126.7273,126.9662,193074.0
2024-05-17 11:30:00,127.54,127.59,127.15,127.15,146515.0,126.9463,126.996,126.5581,126.5581,146515.0
2024-05-17 11:40:00,127.15,127.25,126.73,126.76,187919.0,126.5581,126.6576,126.14,126.1699,187919.0
2024-05-17 11:50:00,126.77,127.24,126.75,127.18,187912.0,126.1798,126.6477,126.1599,126.5879,187912.0
2024-05-17 12:00:00,127.19,127.34,126.96,127.09,155455.0,126.5979,126.7472,126.369,126.4984,155455.0
2024-05-17 12:10:00,127.08,127.15,126.87,127.05,101003.0,126.4884,126.5581,126.2794,126.4585,101003.0
2024-05-17 12:20:00,127.08,127.08,126.6,126.69,175853.0,126.4884,126.4884,126.0106,126.1002,175853.0
2024-05-17 12:30:00,126.68,126.79,126.44,126.47,158260.0,126.0903,126.1998,125.8514,125.8812,158260.0
2024-05-17 12:40:00,126.47,126.49,126.0,126.21,272999.0,125.8812,125.9012,125.4134,125.6225,272999.0
2024-05-17 12:50:00,126.2,126.44,126.18,126.22,132508.0,125.6125,125.8514,125.5926,125.6324,132508.0
2024-05-17 13:00:00,126.22,126.46,126.15,126.42,104148.0,125.6324,125.8713,125.5627,125.8315,104148.0
2024-05-17 13:10:00,126.4,126.4,126.09,126.09,115138.0,125.8116,125.8116,125.503,125.503,115138.0
2024-05-17 13:20:00,126.1,126.14,125.8,125.87,204288.0,125.513,125.5528,125.2144,125.284,204288.0
2024-05-17 13:30:00,125.87,125.99,125.6,125.89,195861.0,125.284,125.4035,125.0153,125.3039,195861.0
2024-05-17 13:40:00,125.92,125.95,125.65,125.79,134394.0,125.3338,125.3637,125.0651,125.2044,134394.0
2024-05-17 13:50:00,125.78,125.85,125.58,125.7,146870.0,125.1945,125.2641,124.9954,125.1148,146870.0
2024-05-17 14:00:00,125.69,125.7,125.33,125.41,205899.0,125.1049,125.1148,124.7466,124.8262,205899.0
2024-05-17 14:10:00,125.4,125.45,125.11,125.31,231921.0,124.8162,124.866,124.5276,124.7266,231921.0
2024-05-17 14:20:00,125.3,125.34,125.0,125.11,187709.0,124.7167,124.7565,124.4181,124.5276,187709.0
2024-05-17 14:30:00,125.09,125.26,124.9,125.13,156637.0,124.5077,124.6769,124.3186,124.5475,156637.0
2024-05-17 14:40:00,125.14,125.18,124.86,125.1,126677.0,124.5574,124.5972,124.2787,124.5176,126677.0
2024-05-17 14:50:00,125.1,125.47,125.03,125.44,155591.0,124.5176,124.8859,124.4479,124.856,155591.0
2024-05-17 15:00:00,125.46,125.57,125.33,125.46,139812.0,124.8759,124.9854,124.7466,124.8759,139812.0
2024-05-17 15:10:00,125.45,125.75,125.45,125.68,129355.0,124.866,125.1646,124.866,125.0949,129355.0
2024-05-17 15:20:00,125.68,125.9,125.6,125.72,161485.0,125.0949,125.3139,125.0153,125.1347,161485.0
2024-05-17 15:30:00,125.72,125.72,125.43,125.53,154376.0,125.1347,125.1347,124.8461,124.9456,154376.0
2024-05-17 15:40:00,125.54,125.58,125.15,125.29,258517.0,124.9556,124.9954,124.5674,124.7067,258517.0
2024-05-17 15:50:00,125.31,125.48,125.1,125.33,671303.0,124.7266,124.8959,124.5176,124.7466,671303.0
2024-05-20 09:30:00,127.18,128.69,126.64,127.85,1208493.0,126.5879,128.0909,126.0505,127.2548,1208493.0
2024-05-20 09:40:00,127.85,129.66,127.79,129.21,928732.0,127.2548,129.0564,127.1951,128.6085,928732.0
2024-05-20 09:50:00,129.23,130.21,128.66,129.85,854576.0,128.6284,129.6038,128.061,129.2455,854576.0
2024-05-20 10:00:00,129.85,130.76,129.74,130.62,919554.0,129.2455,130.1513,129.136,130.0119,919554.0
2024-05-20 10:10:00,130.63,130.97,130.1,130.74,941341.0,130.0219,130.3603,129.4943,130.1314,941341.0
2024-05-20 10:20:00,130.74,131.02,129.9,130.35,732902.0,130.1314,130.4101,129.2953,129.7432,732902.0
2024-05-20 10:30:00,130.39,130.56,130.06,130.35,463886.0,129.783,129.9522,129.4545,129.7432,463886.0
2024-05-20 10:40:00,130.36,130.68,129.95,130.63,324329.0,129.7531,130.0716,129.345,130.0219,324329.0
2024-05-20 10:50:00,130.63,130.73,130.0,130.23,243823.0,130.0219,130.1214,129.3948,129.6237,243823.0
2024-05-20 11:00:00,130.22,130.34,129.67,129.74,285761.0,129.6138,129.7332,129.0663,129.136,285761.0
2024-05-20 11:10:00,129.75,129.85,129.2,129.66,373584.0,129.146,129.2455,128.5985,129.0564,373584.0
2024-05-20 11:20:00,129.72,129.95,129.38,129.95,177748.0,129.1161,129.345,128.7777,129.345,177748.0
2024-05-20 11:30:00,129.96,130.01,129.69,129.79,177886.0,129.355,129.4048,129.0863,129.1858,177886.0
2024-05-20 11:40:00,129.81,129.86,129.34,129.39,184942.0,129.2057,129.2555,128.7379,128.7877,184942.0
2024-05-20 11:50:00,129.41,129.53,129.08,129.21,254313.0,128.8076,128.927,128.4791,128.6085,254313.0
2024-05-20 12:00:00,129.24,129.68,129.24,129.5,151015.0,128.6383,129.0763,128.6383,128.8971,151015.0
2024-05-20 12:10:00,129.53,129.55,129.14,129.43,190314.0,128.927,128.9469,128.5388,128.8275,190314.0
2024-05-20 12:20:00,129.45,129.46,128.96,129.06,161794.0,128.8474,128.8573,128.3597,128.4592,161794.0
2024-05-20 12:30:00,129.06,129.61,128.96,129.61,149407.0,128.4592,129.0066,128.3597,129.0066,149407.0
2024-05-20 12:40:00,129.59,129.93,129.58,129.77,250501.0,128.9867,129.3251,128.9768,129.1659,250501.0
2024-05-20 12:50:00,129.78,130.46,129.78,130.42,312064.0,129.1758,129.8527,129.1758,129.8129,312064.0
2024-05-20 13:00:00,130.4,130.46,129.95,129.99,206281.0,129.7929,129.8527,129.345,129.3849,206281.0
2024-05-20 13:10:00,129.99,130.0,129.61,129.65,162343.0,129.3849,129.3948,129.0066,129.0464,162343.0
2024-05-20 13:20:00,129.63,129.64,128.9,128.92,199799.0,129.0265,129.0365,128.2999,128.3198,199799.0
2024-05-20 13:30:00,128.9,129.29,128.89,129.07,193534.0,128.2999,128.6881,128.29,128.4691,193534.0
2024-05-20 13:40:00,129.08,129.3,128.98,129.13,127923.0,128.4791,128.6981,128.3796,128.5289,127923.0
2024-05-20 13:50:00,129.11,129.25,129.01,129.2,97903.0,128.509,128.6483,128.4094,128.5985,97903.0
2024-05-20 14:00:00,129.19,129.22,128.74,129.14,125244.0,128.5886,128.6184,128.1407,128.5388,125244.0
2024-05-20 14:10:00,129.17,129.27,128.88,128.99,101989.0,128.5687,128.6682,128.28,128.3895,101989.0
2024-05-20 14:20:00,129.0,129.31,128.98,129.31,95520.0,128.3995,128.708,128.3796,128.708,95520.0
2024-05-20 14:30:00,129.29,129.44,129.25,129.34,115497.0,128.6881,128.8374,128.6483,128.7379,115497.0
2024-05-20 14:40:00,129.35,129.49,129.32,129.38,128871.0,128.7478,128.8872,128.718,128.7777,128871.0
2024-05-20 14:50:00,129.37,129.48,129.22,129.33,162252.0,128.7677,128.8772,128.6184,128.7279,162252.0
2024-05-20 15:00:00,129.33,129.54,129.22,129.46,103733.0,128.7279,128.937,128.6184,128.8573,103733.0
2024-05-20 15:10:00,129.48,129.73,129.42,129.66,186867.0,128.8772,129.1261,128.8175,129.0564,186867.0
2024-05-20 15:20:00,129.65,129.86,129.52,129.81,175311.0,129.0464,129.2555,128.917,129.2057,175311.0
2024-05-20 15:30:00,129.81,129.82,129.48,129.64,180346.0,129.2057,129.2156,128.8772,129.0365,180346.0
2024-05-20 15:40:00,129.64,129.66,129.13,129.14,203665.0,129.0365,129.0564,128.5289,128.5388,203665.0
2024-05-20 15:50:00,129.1,129.21,128.74,128.99,851023.0,128.499,128.6085,128.1407,128.3895,851023.0
2024-05-21 09:30:00,124.2,126.34,123.28,126.01,1426836.0,123.6218,125.7518,122.7061,125.4234,1426836.0
2024-05-21 09:40:00,125.99,126.44,125.56,126.41,522664.0,125.4035,125.8514,124.9755,125.8215,522664.0
2024-05-21 09:50:00,126.39,126.42,125.62,125.7,381996.0,125.8016,125.8315,125.0352,125.1148,381996.0
2024-05-21 10:00:00,125.69,126.97,125.66,126.6,398420.0,125.1049,126.3789,125.075,126.0106,398420.0
2024-05-21 10:10:00,126.61,127.45,126.6,127.13,465263.0,126.0206,126.8567,126.0106,126.5382,465263.0
2024-05-21 10:20:00,127.14,127.79,127.07,127.51,555982.0,126.5481,127.1951,126.4785,126.9164,555982.0
2024-05-21 10:30:00,127.53,128.58,127.52,128.46,497595.0,126.9363,127.9814,126.9264,127.862,497595.0
2024-05-21 10:40:00,128.47,128.82,127.9,128.05,707116.0,127.8719,128.2203,127.3046,127.4539,707116.0
2024-05-21 10:50:00,128.06,128.21,127.76,128.1,233398.0,127.4638,127.6131,127.1652,127.5037,233398.0
2024-05-21 11:00:00,128.14,128.2,127.73,127.83,229266.0,127.5435,127.6032,127.1354,127.2349,229266.0
2024-05-21 11:10:00,127.85,128.16,127.65,128.04,216757.0,127.2548,127.5634,127.0558,127.4439,216757.0
2024-05-21 11:20:00,128.03,128.36,128.03,128.16,206812.0,127.434,127.7624,127.434,127.5634,206812.0
2024-05-21 11:30:00,128.18,128.26,127.69,127.79,199806.0,127.5833,127.6629,127.0956,127.1951,199806.0
2024-05-21 11:40:00,127.85,127.85,127.17,127.2,301585.0,127.2548,127.2548,126.578,126.6078,301585.0
2024-05-21 11:50:00,127.23,127.37,127.0,127.31,269058.0,126.6377,126.7771,126.4088,126.7173,269058.0
2024-05-21 12:00:00,127.33,128.0,127.27,128.0,151432.0,126.7372,127.4041,126.6775,127.4041,151432.0
2024-05-21 12:10:00,128.0,128.49,127.92,128.35,197964.0,127.4041,127.8918,127.3245,127.7525,197964.0
2024-05-21 12:20:00,128.33,128.42,128.12,128.18,195722.0,127.7326,127.8222,127.5236,127.5833,195722.0
2024-05-21 12:30:00,128.17,128.19,127.97,128.08,102032.0,127.5733,127.5932,127.3743,127.4837,102032.0
2024-05-21 12:40:00,128.09,128.12,127.91,128.11,136803.0,127.4937,127.5236,127.3145,127.5136,136803.0
2024-05-21 12:50:00,128.12,128.12,127.68,127.88,101710.0,127.5236,127.5236,127.0856,127.2847,101710.0
2024-05-21 13:00:00,127.88,128.05,127.76,128.01,110972.0,127.2847,127.4539,127.1652,127.4141,110972.0
2024-05-21 13:10:00,128.0,128.11,127.8,127.94,143831.0,127.4041,127.5136,127.2051,127.3444,143831.0
2024-05-21 13:20:00,127.93,128.38,127.91,128.34,140883.0,127.3344,127.7824,127.3145,127.7425,140883.0
2024-05-21 13:30:00,128.35,128.52,128.25,128.35,147737.0,127.7525,127.9217,127.653,127.7525,147737.0
2024-05-21 13:40:00,128.34,128.37,128.08,128.12,121806.0,127.7425,127.7724,127.4837,127.5236,121806.0
2024-05-21 13:50:00,128.13,128.35,128.03,128.32,114376.0,127.5335,127.7525,127.434,127.7226,114376.0
2024-05-21 14:00:00,128.34,128.49,128.08,128.3,116238.0,127.7425,127.8918,127.4837,127.7027,116238.0
2024-05-21 14:10:00,128.25,128.28,127.86,127.94,140089.0,127.653,127.6828,127.2648,127.3444,140089.0
2024-05-21 14:20:00,127.95,127.97,127.37,127.39,214468.0,127.3544,127.3743,126.7771,126.797,214468.0
2024-05-21 14:30:00,127.4,127.56,127.34,127.38,138411.0,126.8069,126.9662,126.7472,126.787,138411.0
2024-05-21 14:40:00,127.38,127.55,127.28,127.32,162025.0,126.787,126.9562,126.6875,126.7273,162025.0
2024-05-21 14:50:00,127.33,127.33,127.1,127.32,299612.0,126.7372,126.7372,126.5083,126.7273,299612.0
2024-05-21 15:00:00,127.31,127.51,127.11,127.28,237125.0,126.7173,126.9164,126.5183,126.6875,237125.0
2024-05-21 15:10:00,127.28,127.42,127.24,127.37,148066.0,126.6875,126.8268,126.6477,126.7771,148066.0
2024-05-21 15:20:00,127.35,127.35,127.02,127.06,172987.0,126.7571,126.7571,126.4287,126.4685,172987.0
2024-05-21 15:30:00,127.05,127.25,126.98,127.25,253319.0,126.4585,126.6576,126.3889,126.6576,253319.0
2024-05-21 15:40:00,127.25,127.45,127.14,127.42,299158.0,126.6576,126.8567,126.5481,126.8268,299158.0
2024-05-21 15:50:00,127.4,127.72,127.25,127.48,777519.0,126.8069,127.1254,126.6576,126.8865,777519.0
2024-05-22 09:30:00,128.0,128.0,126.51,126.92,662783.0,127.4041,127.4041,125.9211,126.3291,662783.0
2024-05-22 09:40:00,126.91,127.58,126.4,127.45,423491.0,126.3192,126.9861,125.8116,126.8567,423491.0
2024-05-22 09:50:00,127.45,127.46,126.75,127.27,324348.0,126.8567,126.8666,126.1599,126.6775,324348.0
2024-05-22 10:00:00,127.27,127.36,126.65,127.09,291457.0,126.6775,126.7671,126.0604,126.4984,291457.0
2024-05-22 10:10:00,127.09,127.39,126.95,127.15,236057.0,126.4984,126.797,126.359,126.5581,236057.0
2024-05-22 10:20:00,127.12,127.53,126.98,127.14,226249.0,126.5282,126.9363,126.3889,126.5481,226249.0
2024-05-22 10:30:00,127.15,127.29,126.85,127.01,163660.0,126.5581,126.6974,126.2595,126.4187,163660.0
2024-05-22 10:40:00,127.0,127.17,126.97,126.99,121654.0,126.4088,126.578,126.3789,126.3988,121654.0
2024-05-22 10:50:00,126.98,127.34,126.95,127.22,151278.0,126.3889,126.7472,126.359,126.6278,151278.0
2024-05-22 11:00:00,127.18,127.28,126.86,126.87,145097.0,126.5879,126.6875,126.2694,126.2794,145097.0
2024-05-22 11:10:00,126.87,127.11,126.63,126.7,175131.0,126.2794,126.5183,126.0405,126.1102,175131.0
2024-05-22 11:20:00,126.69,127.03,126.46,126.95,291199.0,126.1002,126.4386,125.8713,126.359,291199.0
2024-05-22 11:30:00,126.98,127.1,126.88,127.0,121962.0,126.3889,126.5083,126.2893,126.4088,121962.0
2024-05-22 11:40:00,127.01,127.03,126.79,126.83,100702.0,126.4187,126.4386,126.1998,126.2396,100702.0
2024-05-22 11:50:00,126.83,127.03,126.61,126.98,131441.0,126.2396,126.4386,126.0206,126.3889,131441.0
2024-05-22 12:00:00,126.98,127.02,126.85,126.85,57671.0,126.3889,126.4287,126.2595,126.2595,57671.0
2024-05-22 12:10:00,126.86,126.88,126.65,126.87,141899.0,126.2694,126.2893,126.0604,126.2794,141899.0
2024-05-22 12:20:00,126.82,126.83,126.37,126.39,104897.0,126.2296,126.2396,125.7817,125.8016,104897.0
2024-05-22 12:30:00,126.39,126.61,126.29,126.59,131577.0,125.8016,126.0206,125.7021,126.0007,131577.0
2024-05-22 12:40:00,126.58,126.68,126.2,126.35,79367.0,125.9907,126.0903,125.6125,125.7618,79367.0
2024-05-22 12:50:00,126.35,126.68,126.24,126.61,117940.0,125.7618,126.0903,125.6523,126.0206,117940.0
2024-05-22 13:00:00,126.6,126.77,126.56,126.71,53176.0,126.0106,126.1798,125.9708,126.1201,53176.0
2024-05-22 13:10:00,126.71,126.91,126.69,126.85,70063.0,126.1201,126.3192,126.1002,126.2595,70063.0
2024-05-22 13:20:00,126.83,126.98,126.81,126.82,46870.0,126.2396,126.3889,126.2197,126.2296,46870.0
2024-05-22 13:30:00,126.81,126.82,126.24,126.43,79613.0,126.2197,126.2296,125.6523,125.8414,79613.0
2024-05-22 13:40:00,126.39,126.41,126.07,126.32,126177.0,125.8016,125.8215,125.4831,125.7319,126177.0
2024-05-22 13:50:00,126.33,126.5,126.09,126.5,76209.0,125.7419,125.9111,125.503,125.9111,76209.0
2024-05-22 14:00:00,126.49,126.49,125.7,126.15,155859.0,125.9012,125.9012,125.1148,125.5627,155859.0
2024-05-22 14:10:00,126.15,126.19,125.75,125.9,133617.0,125.5627,125.6025,125.1646,125.3139,133617.0
2024-05-22 14:20:00,125.89,125.89,125.24,125.28,157248.0,125.3039,125.3039,124.657,124.6968,157248.0
2024-05-22 14:30:00,125.29,125.67,125.27,125.63,108736.0,124.7067,125.085,124.6868,125.0452,108736.0
2024-05-22 14:40:00,125.61,126.1,125.52,126.05,95193.0,125.0252,125.513,124.9357,125.4632,95193.0
2024-05-22 14:50:00,126.05,126.09,125.89,126.06,92095.0,125.4632,125.503,125.3039,125.4732,92095.0
2024-05-22 15:00:00,126.05,126.14,125.97,126.08,81988.0,125.4632,125.5528,125.3836,125.4931,81988.0
2024-05-22 15:10:00,126.1,126.11,125.65,125.7,120960.0,125.513,125.5229,125.0651,125.1148,120960.0
2024-05-22 15:20:00,125.66,126.19,125.62,126.19,187540.0,125.075,125.6025,125.0352,125.6025,187540.0
2024-05-22 15:30:00,126.17,126.35,125.91,125.91,222862.0,125.5826,125.7618,125.3239,125.3239,222862.0
2024-05-22 15:40:00,125.93,126.05,125.82,125.88,124860.0,125.3438,125.4632,125.2343,125.294,124860.0
2024-05-22 15:50:00,125.89,126.35,125.63,126.29,935903.0,125.3039,125.7618,125.0452,125.7021,935903.0
2024-05-23 09:30:00,131.77,131.95,129.73,129.9,2190903.0,131.1566,131.3357,129.1261,129.2953,2190903.0
2024-05-23 09:40:00,129.92,130.51,128.75,129.5,1228520.0,129.3152,129.9024,128.1506,128.8971,1228520.0
2024-05-23 09:50:00,129.49,129.53,128.44,128.61,643499.0,128.8872,128.927,127.8421,128.0113,643499.0
2024-05-23 10:00:00,128.62,129.14,128.11,129.0,395072.0,128.0212,128.5388,127.5136,128.3995,395072.0
2024-05-23 10:10:00,129.03,130.08,129.02,129.77,592339.0,128.4293,129.4744,128.4194,129.1659,592339.0
2024-05-23 10:20:00,129.77,129.85,129.35,129.63,312650.0,129.1659,129.2455,128.7478,129.0265,312650.0
2024-05-23 10:30:00,129.65,129.85,129.26,129.35,288702.0,129.0464,129.2455,128.6583,128.7478,288702.0
2024-05-23 10:40:00,129.34,129.48,128.41,128.5,379215.0,128.7379,128.8772,127.8122,127.9018,379215.0
2024-05-23 10:50:00,128.5,128.55,127.46,127.66,337278.0,127.9018,127.9516,126.8666,127.0657,337278.0
2024-05-23 11:00:00,127.69,128.64,127.61,128.64,238626.0,127.0956,128.0411,127.0159,128.0411,238626.0
2024-05-23 11:10:00,128.63,129.09,128.6,128.78,295997.0,128.0312,128.489,128.0013,128.1805,295997.0
2024-05-23 11:20:00,128.8,129.47,128.8,129.44,238648.0,128.2004,128.8673,128.2004,128.8374,238648.0
2024-05-23 11:30:00,129.45,129.68,129.44,129.52,307297.0,128.8474,129.0763,128.8374,128.917,307297.0
2024-05-23 11:40:00,129.52,129.54,129.2,129.47,206717.0,128.917,128.937,128.5985,128.8673,206717.0
2024-05-23 11:50:00,129.46,129.51,129.18,129.28,223762.0,128.8573,128.9071,128.5786,128.6782,223762.0
2024-05-23 12:00:00,129.3,129.43,128.68,128.75,166835.0,128.6981,128.8275,128.081,128.1506,166835.0
2024-05-23 12:10:00,128.75,128.77,128.43,128.59,152884.0,128.1506,128.1705,127.8321,127.9914,152884.0
2024-05-23 12:20:00,128.6,128.7,128.43,128.68,155364.0,128.0013,128.1009,127.8321,128.081,155364.0
2024-05-23 12:30:00,128.65,128.65,128.35,128.38,194582.0,128.0511,128.0511,127.7525,127.7824,194582.0
2024-05-23 12:40:00,128.35,128.41,127.77,127.77,170667.0,127.7525,127.8122,127.1752,127.1752,170667.0
2024-05-23 12:50:00,127.78,127.83,127.32,127.32,265287.0,127.1851,127.2349,126.7273,126.7273,265287.0
2024-05-23 13:00:00,127.32,127.46,126.92,127.28,369650.0,126.7273,126.8666,126.3291,126.6875,369650.0
2024-05-23 13:10:00,127.28,127.42,126.92,126.98,244304.0,126.6875,126.8268,126.3291,126.3889,244304.0
2024-05-23 13:20:00,126.97,127.31,126.68,127.29,261552.0,126.3789,126.7173,126.0903,126.6974,261552.0
2024-05-23 13:30:00,127.27,127.36,126.31,126.36,280664.0,126.6775,126.7671,125.722,125.7718,280664.0
2024-05-23 13:40:00,126.38,126.86,126.16,126.43,238287.0,125.7917,126.2694,125.5727,125.8414,238287.0
2024-05-23 13:50:00,126.43,126.64,125.77,125.89,339540.0,125.8414,126.0505,125.1845,125.3039,339540.0
2024-05-23 14:00:00,125.85,126.01,125.32,125.8,316847.0,125.2641,125.4234,124.7366,125.2144,316847.0
2024-05-23 14:10:00,125.82,125.96,125.36,125.36,126995.0,125.2343,125.3736,124.7764,124.7764,126995.0
2024-05-23 14:20:00,125.35,125.69,125.11,125.39,218059.0,124.7665,125.1049,124.5276,124.8063,218059.0
2024-05-23 14:30:00,125.36,125.67,124.91,125.56,266395.0,124.7764,125.085,124.3285,124.9755,266395.0
2024-05-23 14:40:00,125.57,125.66,124.97,125.14,212620.0,124.9854,125.075,124.3882,124.5574,212620.0
2024-05-23 14:50:00,125.14,125.18,124.66,124.81,243636.0,124.5574,124.5972,124.0797,124.229,243636.0
2024-05-23 15:00:00,124.8,125.37,124.75,125.11,207979.0,124.219,124.7864,124.1693,124.5276,207979.0
2024-05-23 15:10:00,125.12,125.21,124.71,125.09,221590.0,124.5375,124.6271,124.1294,124.5077,221590.0
2024-05-23 15:20:00,125.12,125.36,124.88,125.17,178910.0,124.5375,124.7764,124.2986,124.5873,178910.0
2024-05-23 15:30:00,125.18,125.97,125.18,125.96,169784.0,124.5972,125.3836,124.5972,125.3736,169784.0
2024-05-23 15:40:00,125.98,126.16,125.75,126.08,227876.0,125.3935,125.5727,125.1646,125.4931,227876.0
2024-05-23 15:50:00,126.11,126.39,125.93,126.27,592981.0,125.5229,125.8016,125.3438,125.6822,592981.0
2024-05-24 09:30:00,127.71,127.91,126.6,126.95,683944.0,127.1155,127.3145,126.0106,126.359,683944.0
2024-05-24 09:40:00,126.94,127.56,126.89,127.1,455817.0,126.3491,126.9662,126.2993,126.5083,455817.0
2024-05-24 09:50:00,127.07,128.0,126.8,127.89,311979.0,126.4785,127.4041,126.2097,127.2946,311979.0
2024-05-24 10:00:00,127.9,128.47,127.15,127.15,541288.0,127.3046,127.8719,126.5581,126.5581,541288.0
2024-05-24 10:10:00,127.2,128.39,127.03,128.31,347250.0,126.6078,127.7923,126.4386,127.7127,347250.0
2024-05-24 10:20:00,128.32,128.97,128.2,128.75,378508.0,127.7226,128.3696,127.6032,128.1506,378508.0
2024-05-24 10:30:00,128.79,128.91,128.52,128.59,250560.0,128.1904,128.3099,127.9217,127.9914,250560.0
2024-05-24 10:40:00,128.53,128.74,128.23,128.46,219868.0,127.9317,128.1407,127.6331,127.862,219868.0
2024-05-24 10:50:00,128.48,128.53,128.27,128.43,213317.0,127.8819,127.9317,127.6729,127.8321,213317.0
2024-05-24 11:00:00,128.43,128.99,128.35,128.93,232581.0,127.8321,128.3895,127.7525,128.3298,232581.0
2024-05-24 11:10:00,128.91,129.55,128.89,129.52,337556.0,128.3099,128.9469,128.29,128.917,337556.0
2024-05-24 11:20:00,129.52,129.63,129.31,129.4,298744.0,128.917,129.0265,128.708,128.7976,298744.0
2024-05-24 11:30:00,129.44,129.63,129.24,129.3,153157.0,128.8374,129.0265,128.6383,128.6981,153157.0
2024-05-24 11:40:00,129.29,129.75,129.26,129.56,190110.0,128.6881,129.146,128.6583,128.9569,190110.0
2024-05-24 11:50:00,129.57,130.12,129.36,130.01,266100.0,128.9668,129.5143,128.7578,129.4048,266100.0
2024-05-24 12:00:00,130.0,130.02,129.58,129.76,191348.0,129.3948,129.4147,128.9768,129.1559,191348.0
2024-05-24 12:10:00,129.76,129.97,129.68,129.96,182225.0,129.1559,129.365,129.0763,129.355,182225.0
2024-05-24 12:20:00,129.98,130.4,129.95,130.21,285777.0,129.3749,129.7929,129.345,129.6038,285777.0
2024-05-24 12:30:00,130.23,130.24,129.79,129.79,199480.0,129.6237,129.6337,129.1858,129.1858,199480.0
2024-05-24 12:40:00,129.78,129.91,129.61,129.76,128955.0,129.1758,129.3052,129.0066,129.1559,128955.0
2024-05-24 12:50:00,129.77,129.85,129.41,129.54,107273.0,129.1659,129.2455,128.8076,128.937,107273.0
2024-05-24 13:00:00,129.54,129.7,129.25,129.34,88939.0,128.937,129.0962,128.6483,128.7379,88939.0
2024-05-24 13:10:00,129.32,129.65,129.23,129.6,103270.0,128.718,129.0464,128.6284,128.9967,103270.0
2024-05-24 13:20:00,129.62,129.87,129.54,129.81,119005.0,129.0166,129.2654,128.937,129.2057,119005.0
2024-05-24 13:30:00,129.79,129.84,129.58,129.82,73313.0,129.1858,129.2356,128.9768,129.2156,73313.0
2024-05-24 13:40:00,129.79,129.9,129.71,129.88,90751.0,129.1858,129.2953,129.1062,129.2754,90751.0
2024-05-24 13:50:00,129.88,130.07,129.84,129.97,151746.0,129.2754,129.4645,129.2356,129.365,151746.0
2024-05-24 14:00:00,129.97,130.08,129.89,130.0,162515.0,129.365,129.4744,129.2853,129.3948,162515.0
2024-05-24 14:10:00,130.0,130.1,129.8,129.95,166993.0,129.3948,129.4943,129.1957,129.345,166993.0
2024-05-24 14:20:00,129.96,129.96,129.53,129.59,104278.0,129.355,129.355,128.927,128.9867,104278.0
2024-05-24 14:30:00,129.59,129.6,129.22,129.45,134519.0,128.9867,128.9967,128.6184,128.8474,134519.0
2024-05-24 14:40:00,129.47,129.47,129.16,129.24,112393.0,128.8673,128.8673,128.5587,128.6383,112393.0
2024-05-24 14:50:00,129.24,129.3,129.01,129.12,108735.0,128.6383,128.6981,128.4094,128.5189,108735.0
2024-05-24 15:00:00,129.11,129.13,128.69,128.99,131800.0,128.509,128.5289,128.0909,128.3895,131800.0
2024-05-24 15:10:00,128.99,129.15,128.96,129.12,65828.0,128.3895,128.5488,128.3597,128.5189,65828.0
2024-05-24 15:20:00,129.12,129.13,128.87,128.94,108615.0,128.5189,128.5289,128.2701,128.3397,108615.0
2024-05-24 15:30:00,128.95,129.12,128.88,129.0,166685.0,128.3497,128.5189,128.28,128.3995,166685.0
2024-05-24 15:40:00,128.99,129.23,128.9,129.2,249453.0,128.3895,128.6284,128.2999,128.5985,249453.0
2024-05-24 15:50:00,129.21,129.52,129.07,129.51,650348.0,128.6085,128.917,128.4691,128.9071,650348.0
2024-05-28 09:30:00,131.79,133.3,130.92,131.37,1286762.0,131.1765,132.6794,130.3105,130.7584,1286762.0
2024-05-28 09:40:00,131.35,131.48,129.27,129.98,694358.0,130.7385,130.8679,128.6682,129.3749,694358.0
2024-05-28 09:50:00,129.95,130.31,129.55,130.21,336585.0,129.345,129.7034,128.9469,129.6038,336585.0
2024-05-28 10:00:00,130.2,131.14,129.82,131.1,356210.0,129.5939,130.5295,129.2156,130.4897,356210.0
2024-05-28 10:10:00,131.11,131.35,130.85,131.0,221309.0,130.4996,130.7385,130.2409,130.3902,221309.0
2024-05-28 10:20:00,131.01,131.1,130.42,130.47,285655.0,130.4001,130.4897,129.8129,129.8626,285655.0
2024-05-28 10:30:00,130.44,130.8,130.16,130.37,203505.0,129.8328,130.1911,129.5541,129.7631,203505.0
2024-05-28 10:40:00,130.47,131.51,130.34,131.42,294134.0,129.8626,130.8978,129.7332,130.8082,294134.0
2024-05-28 10:50:00,131.41,131.94,131.28,131.82,296959.0,130.7982,131.3258,130.6689,131.2063,296959.0
2024-05-28 11:00:00,131.81,131.82,131.2,131.32,194030.0,131.1964,131.2063,130.5892,130.7087,194030.0
2024-05-28 11:10:00,131.33,132.03,131.29,131.92,215767.0,130.7186,131.4154,130.6788,131.3059,215767.0
2024-05-28 11:20:00,131.95,132.22,131.73,131.87,297814.0,131.3357,131.6045,131.1168,131.2561,297814.0
2024-05-28 11:30:00,131.87,131.91,131.5,131.81,153107.0,131.2561,131.2959,130.8878,131.1964,153107.0
2024-05-28 11:40:00,131.83,132.06,131.75,132.05,178939.0,131.2163,131.4452,131.1367,131.4353,178939.0
2024-05-28 11:50:00,132.04,132.04,131.83,131.97,113014.0,131.4253,131.4253,131.2163,131.3556,113014.0
2024-05-28 12:00:00,131.97,132.28,131.74,131.81,170046.0,131.3556,131.6642,131.1267,131.1964,170046.0
2024-05-28 12:10:00,131.82,131.93,131.54,131.62,143648.0,131.2063,131.3158,130.9276,131.0073,143648.0
2024-05-28 12:20:00,131.62,132.25,131.55,131.87,137915.0,131.0073,131.6343,130.9376,131.2561,137915.0
2024-05-28 12:30:00,131.86,132.25,131.82,132.24,116780.0,131.2462,131.6343,131.2063,131.6244,116780.0
2024-05-28 12:40:00,132.23,132.62,132.19,132.29,201380.0,131.6144,132.0026,131.5746,131.6742,201380.0
2024-05-28 12:50:00,132.28,132.69,132.1,132.21,194282.0,131.6642,132.0723,131.485,131.5945,194282.0
2024-05-28 13:00:00,132.21,132.3,131.82,132.11,148047.0,131.5945,131.6841,131.2063,131.495,148047.0
2024-05-28 13:10:00,132.11,132.38,132.05,132.29,102211.0,131.495,131.7637,131.4353,131.6742,102211.0
2024-05-28 13:20:00,132.32,132.43,132.13,132.37,97764.0,131.704,131.8135,131.5149,131.7538,97764.0
2024-05-28 13:30:00,132.39,132.66,132.27,132.65,146845.0,131.7737,132.0424,131.6542,132.0325,146845.0
2024-05-28 13:40:00,132.65,132.72,132.14,132.17,155583.0,132.0325,132.1021,131.5248,131.5547,155583.0
2024-05-28 13:50:00,132.18,132.27,131.8,131.98,186004.0,131.5647,131.6542,131.1864,131.3656,186004.0
2024-05-28 14:00:00,131.98,132.25,131.74,132.23,100870.0,131.3656,131.6343,131.1267,131.6144,100870.0
2024-05-28 14:10:00,132.23,132.32,131.85,132.03,90335.0,131.6144,131.704,131.2362,131.4154,90335.0
2024-05-28 14:20:00,132.02,132.02,131.42,131.53,170781.0,131.4054,131.4054,130.8082,130.9177,170781.0
2024-05-28 14:30:00,131.51,131.52,130.66,130.88,239589.0,130.8978,130.9077,130.0517,130.2707,239589.0
2024-05-28 14:40:00,130.87,131.04,130.62,130.93,138860.0,130.2608,130.43,130.0119,130.3205,138860.0
2024-05-28 14:50:00,130.91,131.4,130.74,131.36,180666.0,130.3006,130.7883,130.1314,130.7485,180666.0
2024-05-28 15:00:00,131.36,131.64,131.17,131.61,133012.0,130.7485,131.0272,130.5594,130.9973,133012.0
2024-05-28 15:10:00,131.62,131.81,131.35,131.74,126826.0,131.0073,131.1964,130.7385,131.1267,126826.0
2024-05-28 15:20:00,131.74,132.13,131.71,131.97,205325.0,131.1267,131.5149,131.0969,131.3556,205325.0
2024-05-28 15:30:00,132.0,132.63,132.0,132.47,209330.0,131.3855,132.0126,131.3855,131.8533,209330.0
2024-05-28 15:40:00,132.46,132.54,132.01,132.01,201896.0,131.8434,131.923,131.3955,131.3955,201896.0
2024-05-28 15:50:00,132.03,132.8,131.87,132.66,881763.0,131.4154,132.1818,131.2561,132.0424,881763.0
2024-05-29 09:30:00,130.0,132.18,129.9,131.88,779409.0,129.3948,131.5647,129.2953,131.2661,779409.0
2024-05-29 09:40:00,131.9,132.3,131.54,132.12,381135.0,131.286,131.6841,130.9276,131.5049,381135.0
2024-05-29 09:50:00,132.11,133.1,132.0,132.31,357606.0,131.495,132.4804,131.3855,131.6941,357606.0
2024-05-29 10:00:00,132.3,132.38,131.4,131.72,309544.0,131.6841,131.7637,130.7883,131.1068,309544.0
2024-05-29 10:10:00,131.7,132.37,131.39,131.97,285589.0,131.0869,131.7538,130.7783,131.3556,285589.0
2024-05-29 10:20:00,131.99,132.3,131.7,132.06,238814.0,131.3755,131.6841,131.0869,131.4452,238814.0
2024-05-29 10:30:00,132.1,132.47,132.06,132.23,152297.0,131.485,131.8533,131.4452,131.6144,152297.0
2024-05-29 10:40:00,132.24,132.32,132.0,132.2,157059.0,131.6244,131.704,131.3855,131.5846,157059.0
2024-05-29 10:50:00,132.22,132.57,131.9,132.19,199811.0,131.6045,131.9528,131.286,131.5746,199811.0
2024-05-29 11:00:00,132.2,132.33,131.72,131.77,105760.0,131.5846,131.714,131.1068,131.1566,105760.0
2024-05-29 11:10:00,131.74,132.07,131.7,131.86,96834.0,131.1267,131.4552,131.0869,131.2462,96834.0
2024-05-29 11:20:00,131.88,132.4,131.81,132.16,168813.0,131.2661,131.7836,131.1964,131.5448,168813.0
2024-05-29 11:30:00,132.15,132.41,132.0,132.15,126460.0,131.5348,131.7936,131.3855,131.5348,126460.0
2024-05-29 11:40:00,132.14,132.5,131.95,132.35,123425.0,131.5248,131.8832,131.3357,131.7339,123425.0
2024-05-29 11:50:00,132.34,132.4,132.2,132.29,126367.0,131.7239,131.7836,131.5846,131.6742,126367.0
2024-05-29 12:00:00,132.3,132.3,132.05,132.17,95167.0,131.6841,131.6841,131.4353,131.5547,95167.0
2024-05-29 12:10:00,132.15,132.23,132.0,132.22,88597.0,131.5348,131.6144,131.3855,131.6045,88597.0
2024-05-29 12:20:00,132.21,132.33,132.02,132.29,76526.0,131.5945,131.714,131.4054,131.6742,76526.0
2024-05-29 12:30:00,132.29,132.48,132.25,132.43,86005.0,131.6742,131.8633,131.6343,131.8135,86005.0
2024-05-29 12:40:00,132.45,132.47,132.34,132.44,54262.0,131.8334,131.8533,131.7239,131.8235,54262.0
2024-05-29 12:50:00,132.46,132.68,132.41,132.52,120523.0,131.8434,132.0623,131.7936,131.9031,120523.0
2024-05-29 13:00:00,132.51,132.58,132.06,132.37,124411.0,131.8931,131.9628,131.4452,131.7538,124411.0
2024-05-29 13:10:00,132.35,132.45,132.01,132.06,71733.0,131.7339,131.8334,131.3955,131.4452,71733.0
2024-05-29 13:20:00,132.07,132.18,131.88,132.15,105103.0,131.4552,131.5647,131.2661,131.5348,105103.0
2024-05-29 13:30:00,132.14,132.26,131.76,131.91,129895.0,131.5248,131.6443,131.1466,131.2959,129895.0
2024-05-29 13:40:00,131.93,132.23,131.8,132.22,129821.0,131.3158,131.6144,131.1864,131.6045,129821.0
2024-05-29 13:50:00,132.21,132.39,132.15,132.29,115021.0,131.5945,131.7737,131.5348,131.6742,115021.0
2024-05-29 14:00:00,132.28,132.46,132.22,132.4,68109.0,131.6642,131.8434,131.6045,131.7836,68109.0
2024-05-29 14:10:00,132.39,132.55,132.3,132.49,117766.0,131.7737,131.9329,131.6841,131.8732,117766.0
2024-05-29 14:20:00,132.51,132.54,132.14,132.19,96343.0,131.8931,131.923,131.5248,131.5746,96343.0
2024-05-29 14:30:00,132.16,132.22,131.92,131.99,79662.0,131.5448,131.6045,131.3059,131.3755,79662.0
2024-05-29 14:40:00,131.99,132.22,131.86,131.99,132744.0,131.3755,131.6045,131.2462,131.3755,132744.0
2024-05-29 14:50:00,132.0,132.15,131.9,132.08,70326.0,131.3855,131.5348,131.286,131.4651,70326.0
2024-05-29 15:00:00,132.09,132.28,132.0,132.11,71785.0,131.4751,131.6642,131.3855,131.495,71785.0
2024-05-29 15:10:00,132.13,132.35,132.02,132.29,80105.0,131.5149,131.7339,131.4054,131.6742,80105.0
2024-05-29 15:20:00,132.28,132.56,132.26,132.36,140939.0,131.6642,131.9429,131.6443,131.7438,140939.0
2024-05-29 15:30:00,132.35,132.4,132.1,132.22,106257.0,131.7339,131.7836,131.485,131.6045,106257.0
2024-05-29 15:40:00,132.22,132.28,131.84,131.85,133942.0,131.6045,131.6642,131.2262,131.2362,133942.0
2024-05-29 15:50:00,131.88,131.96,131.41,131.57,752653.0,131.2661,131.3457,130.7982,130.9575,752653.0
2024-05-30 09:30:00,130.32,131.67,130.1,130.85,577849.0,129.7133,131.057,129.4943,130.2409,577849.0
2024-05-30 09:40:00,130.83,131.03,130.02,130.03,265829.0,130.2209,130.42,129.4147,129.4247,265829.0
2024-05-30 09:50:00,130.01,130.5,129.39,130.23,425785.0,129.4048,129.8925,128.7877,129.6237,425785.0
2024-05-30 10:00:00,130.23,130.3,129.47,129.55,254445.0,129.6237,129.6934,128.8673,128.9469,254445.0
2024-05-30 10:10:00,129.53,130.13,129.13,129.91,348383.0,128.927,129.5242,128.5289,129.3052,348383.0
2024-05-30 10:20:00,129.9,130.1,129.59,129.63,236634.0,129.2953,129.4943,128.9867,129.0265,236634.0
2024-05-30 10:30:00,129.57,129.68,127.61,127.68,523923.0,128.9668,129.0763,127.0159,127.0856,523923.0
2024-05-30 10:40:00,127.7,127.98,127.27,127.76,371726.0,127.1055,127.3842,126.6775,127.1652,371726.0
2024-05-30 10:50:00,127.79,128.41,127.68,128.34,255937.0,127.1951,127.8122,127.0856,127.7425,255937.0
2024-05-30 11:00:00,128.34,128.38,127.53,128.0,196816.0,127.7425,127.7824,126.9363,127.4041,196816.0
2024-05-30 11:10:00,127.98,127.98,127.6,127.74,82437.0,127.3842,127.3842,127.006,127.1453,82437.0
2024-05-30 11:20:00,127.77,128.14,127.58,128.07,116827.0,127.1752,127.5435,126.9861,127.4738,116827.0
2024-05-30 11:30:00,128.03,128.44,128.0,128.32,126089.0,127.434,127.8421,127.4041,127.7226,126089.0
2024-05-30 11:40:00,128.34,128.38,127.89,127.97,139013.0,127.7425,127.7824,127.2946,127.3743,139013.0
2024-05-30 11:50:00,127.99,128.14,127.79,127.83,87607.0,127.3942,127.5435,127.1951,127.2349,87607.0
2024-05-30 12:00:00,127.87,128.49,127.79,128.31,99437.0,127.2747,127.8918,127.1951,127.7127,99437.0
2024-05-30 12:10:00,128.33,128.81,128.33,128.7,111450.0,127.7326,128.2104,127.7326,128.1009,111450.0
2024-05-30 12:20:00,128.71,128.87,128.61,128.73,96572.0,128.1108,128.2701,128.0113,128.1307,96572.0
2024-05-30 12:30:00,128.71,128.93,128.6,128.62,63878.0,128.1108,128.3298,128.0013,128.0212,63878.0
2024-05-30 12:40:00,128.61,128.66,128.36,128.49,77001.0,128.0113,128.061,127.7624,127.8918,77001.0
2024-05-30 12:50:00,128.5,128.77,128.34,128.42,74278.0,127.9018,128.1705,127.7425,127.8222,74278.0
2024-05-30 13:00:00,128.39,128.76,128.38,128.6,47145.0,127.7923,128.1606,127.7824,128.0013,47145.0
2024-05-30 13:10:00,128.61,129.0,128.57,128.58,129343.0,128.0113,128.3995,127.9715,127.9814,129343.0
2024-05-30 13:20:00,128.63,128.81,128.57,128.62,46768.0,128.0312,128.2104,127.9715,128.0212,46768.0
2024-05-30 13:30:00,128.61,128.88,128.61,128.75,43084.0,128.0113,128.28,128.0113,128.1506,43084.0
2024-05-30 13:40:00,128.73,128.94,128.55,128.6,65102.0,128.1307,128.3397,127.9516,128.0013,65102.0
2024-05-30 13:50:00,128.61,128.68,128.41,128.5,78339.0,128.0113,128.081,127.8122,127.9018,78339.0
2024-05-30 14:00:00,128.5,128.51,128.11,128.17,84898.0,127.9018,127.9117,127.5136,127.5733,84898.0
2024-05-30 14:10:00,128.16,128.34,127.88,128.23,112394.0,127.5634,127.7425,127.2847,127.6331,112394.0
2024-05-30 14:20:00,128.21,128.32,128.0,128.09,74230.0,127.6131,127.7226,127.4041,127.4937,74230.0
2024-05-30 14:30:00,128.08,128.24,127.88,127.94,101993.0,127.4837,127.643,127.2847,127.3444,101993.0
2024-05-30 14:40:00,127.94,128.08,127.8,127.87,76447.0,127.3444,127.4837,127.2051,127.2747,76447.0
2024-05-30 14:50:00,127.87,128.01,127.81,127.98,99168.0,127.2747,127.4141,127.215,127.3842,99168.0
2024-05-30 15:00:00,127.98,128.01,127.68,127.9,65626.0,127.3842,127.4141,127.0856,127.3046,65626.0
2024-05-30 15:10:00,127.91,128.02,127.82,127.85,122224.0,127.3145,127.424,127.225,127.2548,122224.0
2024-05-30 15:20:00,127.84,127.84,126.85,127.11,301930.0,127.2449,127.2449,126.2595,126.5183,301930.0
2024-05-30 15:30:00,127.13,127.22,126.27,126.3,304084.0,126.5382,126.6278,125.6822,125.712,304084.0
2024-05-30 15:40:00,126.3,126.45,125.7,125.86,487378.0,125.712,125.8613,125.1148,125.2741,487378.0
2024-05-30 15:50:00,125.83,126.71,125.76,126.27,967786.0,125.2442,126.1201,125.1745,125.6822,967786.0
2024-05-31 09:30:00,126.43,127.32,125.73,126.8,577701.0,125.8414,126.7273,125.1447,126.2097,577701.0
2024-05-31 09:40:00,126.82,127.1,126.28,126.88,279613.0,126.2296,126.5083,125.6921,126.2893,279613.0
2024-05-31 09:50:00,126.96,127.04,125.96,126.03,265593.0,126.369,126.4486,125.3736,125.4433,265593.0
2024-05-31 10:00:00,126.03,126.56,125.62,126.45,296371.0,125.4433,125.9708,125.0352,125.8613,296371.0
2024-05-31 10:10:00,126.43,126.56,124.25,124.27,715392.0,125.8414,125.9708,123.6716,123.6915,715392.0
2024-05-31 10:20:00,124.27,124.33,122.15,122.54,1191678.0,123.6915,123.7512,121.5814,121.9695,1191678.0
2024-05-31 10:30:00,122.52,122.53,121.51,121.58,905398.0,121.9496,121.9596,120.9443,121.014,905398.0
2024-05-31 10:40:00,121.6,121.89,121.01,121.5,844807.0,121.0339,121.3226,120.4467,120.9344,844807.0
2024-05-31 10:50:00,121.5,122.15,121.14,122.15,525568.0,120.9344,121.5814,120.5761,121.5814,525568.0
2024-05-31 11:00:00,122.16,122.54,121.81,122.42,287872.0,121.5913,121.9695,121.2429,121.8501,287872.0
2024-05-31 11:10:00,122.42,122.96,122.06,122.91,185129.0,121.8501,122.3876,121.4918,122.3378,185129.0
2024-05-31 11:20:00,122.9,122.92,122.22,122.41,261405.0,122.3279,122.3478,121.651,121.8401,261405.0
2024-05-31 11:30:00,122.37,122.37,121.53,121.53,468726.0,121.8003,121.8003,120.9642,120.9642,468726.0
2024-05-31 11:40:00,121.56,122.31,121.48,122.26,256464.0,120.9941,121.7406,120.9145,121.6908,256464.0
2024-05-31 11:50:00,122.27,122.39,121.95,122.25,207782.0,121.7008,121.8202,121.3823,121.6809,207782.0
2024-05-31 12:00:00,122.22,122.34,121.93,122.07,130465.0,121.651,121.7705,121.3624,121.5017,130465.0
2024-05-31 12:10:00,122.08,122.08,121.6,121.72,140472.0,121.5117,121.5117,121.0339,121.1534,140472.0
2024-05-31 12:20:00,121.73,121.96,121.39,121.86,137737.0,121.1633,121.3922,120.8249,121.2927,137737.0
2024-05-31 12:30:00,121.88,122.11,121.62,121.93,172314.0,121.3126,121.5415,121.0538,121.3624,172314.0
2024-05-31 12:40:00,121.92,122.22,121.83,122.12,131758.0,121.3524,121.651,121.2628,121.5515,131758.0
2024-05-31 12:50:00,122.16,122.17,121.82,121.86,136567.0,121.5913,121.6013,121.2529,121.2927,136567.0
2024-05-31 13:00:00,121.85,122.14,121.83,122.1,153624.0,121.2828,121.5714,121.2628,121.5316,153624.0
2024-05-31 13:10:00,122.11,122.22,121.92,122.1,188943.0,121.5415,121.651,121.3524,121.5316,188943.0
2024-05-31 13:20:00,122.11,122.28,122.04,122.21,293616.0,121.5415,121.7107,121.4719,121.6411,293616.0
2024-05-31 13:30:00,122.21,122.59,122.12,122.56,276286.0,121.6411,122.0193,121.5515,121.9894,276286.0
2024-05-31 13:40:00,122.56,122.61,122.05,122.19,144110.0,121.9894,122.0392,121.4818,121.6212,144110.0
2024-05-31 13:50:00,122.21,122.36,121.77,121.84,241578.0,121.6411,121.7904,121.2031,121.2728,241578.0
2024-05-31 14:00:00,121.84,121.96,121.68,121.7,160908.0,121.2728,121.3922,121.1135,121.1334,160908.0
2024-05-31 14:10:00,121.7,122.13,121.66,122.02,166217.0,121.1334,121.5614,121.0936,121.452,166217.0
2024-05-31 14:20:00,122.0,122.1,121.77,121.85,117032.0,121.4321,121.5316,121.2031,121.2828,117032.0
2024-05-31 14:30:00,121.85,122.34,121.81,122.23,114748.0,121.2828,121.7705,121.2429,121.661,114748.0
2024-05-31 14:40:00,122.22,122.47,122.14,122.38,207882.0,121.651,121.8999,121.5714,121.8103,207882.0
2024-05-31 14:50:00,122.37,122.4,122.08,122.25,120717.0,121.8003,121.8302,121.5117,121.6809,120717.0
2024-05-31 15:00:00,122.28,122.89,122.13,122.89,307232.0,121.7107,122.3179,121.5614,122.3179,307232.0
2024-05-31 15:10:00,122.87,123.31,122.84,122.98,520882.0,122.298,122.736,122.2681,122.4075,520882.0
2024-05-31 15:20:00,122.97,123.32,122.89,123.0,359643.0,122.3975,122.7459,122.3179,122.4274,359643.0
2024-05-31 15:30:00,122.98,123.51,122.92,123.09,310536.0,122.4075,122.935,122.3478,122.517,310536.0
2024-05-31 15:40:00,123.07,123.89,122.99,123.85,485407.0,122.4971,123.3133,122.4174,123.2734,485407.0
2024-05-31 15:50:00,123.82,125.12,123.25,125.05,1453535.0,123.2436,124.5375,122.6762,124.4679,1453535.0
2024-06-03 09:30:00,128.16,128.84,126.07,127.35,1234798.0,127.5634,128.2402,125.4831,126.7571,1234798.0
2024-06-03 09:40:00,127.4,127.96,126.88,127.75,615251.0,126.8069,127.3643,126.2893,127.1553,615251.0
2024-06-03 09:50:00,127.72,127.84,127.21,127.6,441104.0,127.1254,127.2449,126.6178,127.006,441104.0
2024-06-03 10:00:00,127.62,128.43,127.32,127.41,627188.0,127.0259,127.8321,126.7273,126.8169,627188.0
2024-06-03 10:10:00,127.43,128.33,127.07,127.21,522478.0,126.8368,127.7326,126.4785,126.6178,522478.0
2024-06-03 10:20:00,127.23,127.25,126.82,126.95,256749.0,126.6377,126.6576,126.2296,126.359,256749.0
2024-06-03 10:30:00,126.95,127.0,126.35,126.65,259382.0,126.359,126.4088,125.7618,126.0604,259382.0
2024-06-03 10:40:00,126.65,126.84,125.74,125.77,246123.0,126.0604,126.2495,125.1546,125.1845,246123.0
2024-06-03 10:50:00,125.79,125.81,125.14,125.43,536097.0,125.2044,125.2243,124.5574,124.8461,536097.0
2024-06-03 11:00:00,125.45,126.17,125.38,126.11,247891.0,124.866,125.5826,124.7963,125.5229,247891.0
2024-06-03 11:10:00,126.13,126.45,126.01,126.39,422336.0,125.5428,125.8613,125.4234,125.8016,422336.0
2024-06-03 11:20:00,126.41,127.2,126.39,126.84,362576.0,125.8215,126.6078,125.8016,126.2495,362576.0
2024-06-03 11:30:00,126.81,127.15,126.64,126.93,214319.0,126.2197,126.5581,126.0505,126.3391,214319.0
2024-06-03 11:40:00,126.9,127.05,126.67,126.91,150951.0,126.3092,126.4585,126.0803,126.3192,150951.0
2024-06-03 11:50:00,126.92,127.21,126.74,126.82,149070.0,126.3291,126.6178,126.15,126.2296,149070.0
2024-06-03 12:00:00,126.84,127.11,126.32,126.42,198952.0,126.2495,126.5183,125.7319,125.8315,198952.0
2024-06-03 12:10:00,126.43,126.55,125.79,125.91,160341.0,125.8414,125.9609,125.2044,125.3239,160341.0
2024-06-03 12:20:00,125.94,126.07,125.71,125.88,119990.0,125.3537,125.4831,125.1248,125.294,119990.0
2024-06-03 12:30:00,125.88,126.13,125.54,126.09,238992.0,125.294,125.5428,124.9556,125.503,238992.0
2024-06-03 12:40:00,126.09,126.39,125.96,126.23,97064.0,125.503,125.8016,125.3736,125.6424,97064.0
2024-06-03 12:50:00,126.21,126.29,125.85,126.13,80940.0,125.6225,125.7021,125.2641,125.5428,80940.0
2024-06-03 13:00:00,126.12,126.41,126.02,126.19,98978.0,125.5329,125.8215,125.4333,125.6025,98978.0
2024-06-03 13:10:00,126.22,126.41,125.77,126.15,371587.0,125.6324,125.8215,125.1845,125.5627,371587.0
2024-06-03 13:20:00,126.13,126.68,126.01,126.66,161155.0,125.5428,126.0903,125.4234,126.0704,161155.0
2024-06-03 13:30:00,126.68,127.32,126.65,126.8,296142.0,126.0903,126.7273,126.0604,126.2097,296142.0
2024-06-03 13:40:00,126.81,126.9,126.58,126.72,134914.0,126.2197,126.3092,125.9907,126.1301,134914.0
2024-06-03 13:50:00,126.7,126.83,126.57,126.83,82324.0,126.1102,126.2396,125.9808,126.2396,82324.0
2024-06-03 14:00:00,126.83,126.96,126.7,126.77,163240.0,126.2396,126.369,126.1102,126.1798,163240.0
2024-06-03 14:10:00,126.79,126.83,126.34,126.56,97270.0,126.1998,126.2396,125.7518,125.9708,97270.0
2024-06-03 14:20:00,126.55,126.82,126.51,126.53,134291.0,125.9609,126.2296,125.9211,125.941,134291.0
2024-06-03 14:30:00,126.53,127.11,126.51,127.0,108641.0,125.941,126.5183,125.9211,126.4088,108641.0
2024-06-03 14:40:00,127.0,127.08,126.69,126.99,222464.0,126.4088,126.4884,126.1002,126.3988,222464.0
2024-06-03 14:50:00,127.0,127.0,126.39,126.62,170579.0,126.4088,126.4088,125.8016,126.0305,170579.0
2024-06-03 15:00:00,126.6,126.8,126.52,126.76,96398.0,126.0106,126.2097,125.931,126.1699,96398.0
2024-06-03 15:10:00,126.75,127.32,126.72,127.19,158769.0,126.1599,126.7273,126.1301,126.5979,158769.0
2024-06-03 15:20:00,127.19,127.79,127.11,127.72,261425.0,126.5979,127.1951,126.5183,127.1254,261425.0
2024-06-03 15:30:00,127.74,127.84,127.23,127.36,223740.0,127.1453,127.2449,126.6377,126.7671,223740.0
2024-06-03 15:40:00,127.38,127.64,127.22,127.47,162408.0,126.787,127.0458,126.6278,126.8766,162408.0
2024-06-03 15:50:00,127.49,128.23,127.18,128.17,840940.0,126.8965,127.6331,126.5879,127.5733,840940.0
2024-06-04 09:30:00,127.35,127.86,126.13,127.12,867327.0,126.7571,127.2648,125.5428,126.5282,867327.0
2024-06-04 09:40:00,127.08,127.14,126.26,126.33,274600.0,126.4884,126.5481,125.6722,125.7419,274600.0
2024-06-04 09:50:00,126.34,126.48,125.64,125.86,344382.0,125.7518,125.8912,125.0551,125.2741,344382.0
2024-06-04 10:00:00,125.89,126.5,125.42,125.6,285416.0,125.3039,125.9111,124.8361,125.0153,285416.0
2024-06-04 10:10:00,125.56,126.03,125.5,125.96,252849.0,124.9755,125.4433,124.9158,125.3736,252849.0
2024-06-04 10:20:00,125.94,126.35,125.66,126.29,205556.0,125.3537,125.7618,125.075,125.7021,205556.0
2024-06-04 10:30:00,126.26,126.56,125.92,126.32,184166.0,125.6722,125.9708,125.3338,125.7319,184166.0
2024-06-04 10:40:00,126.32,126.6,126.17,126.17,161184.0,125.7319,126.0106,125.5826,125.5826,161184.0
2024-06-04 10:50:00,126.15,126.29,125.74,126.05,230283.0,125.5627,125.7021,125.1546,125.4632,230283.0
2024-06-04 11:00:00,126.03,126.14,125.8,125.89,136336.0,125.4433,125.5528,125.2144,125.3039,136336.0
2024-06-04 11:10:00,125.9,126.12,125.59,125.87,161362.0,125.3139,125.5329,125.0053,125.284,161362.0
2024-06-04 11:20:00,125.87,126.16,125.64,125.75,124670.0,125.284,125.5727,125.0551,125.1646,124670.0
2024-06-04 11:30:00,125.72,125.86,125.6,125.68,132635.0,125.1347,125.2741,125.0153,125.0949,132635.0
2024-06-04 11:40:00,125.66,125.99,125.66,125.89,142676.0,125.075,125.4035,125.075,125.3039,142676.0
2024-06-04 11:50:00,125.88,126.1,125.72,125.77,235295.0,125.294,125.513,125.1347,125.1845,235295.0
2024-06-04 12:00:00,125.82,125.99,125.63,125.73,142901.0,125.2343,125.4035,125.0452,125.1447,142901.0
2024-06-04 12:10:00,125.72,126.08,125.72,125.79,124513.0,125.1347,125.4931,125.1347,125.2044,124513.0
2024-06-04 12:20:00,125.83,126.26,125.82,126.14,125233.0,125.2442,125.6722,125.2343,125.5528,125233.0
2024-06-04 12:30:00,126.17,126.17,125.78,125.95,105984.0,125.5826,125.5826,125.1945,125.3637,105984.0
2024-06-04 12:40:00,125.95,126.4,125.89,126.21,149939.0,125.3637,125.8116,125.3039,125.6225,149939.0
2024-06-04 12:50:00,126.19,126.2,125.75,126.02,134567.0,125.6025,125.6125,125.1646,125.4333,134567.0
2024-06-04 13:00:00,126.01,126.04,125.66,125.82,110145.0,125.4234,125.4532,125.075,125.2343,110145.0
2024-06-04 13:10:00,125.84,126.18,125.84,126.18,112125.0,125.2542,125.5926,125.2542,125.5926,112125.0
2024-06-04 13:20:00,126.19,126.34,125.88,126.26,151287.0,125.6025,125.7518,125.294,125.6722,151287.0
2024-06-04 13:30:00,126.27,126.32,125.98,126.01,123375.0,125.6822,125.7319,125.3935,125.4234,123375.0
2024-06-04 13:40:00,126.02,126.09,125.63,125.69,125023.0,125.4333,125.503,125.0452,125.1049,125023.0
2024-06-04 13:50:00,125.68,126.09,125.65,126.05,179535.0,125.0949,125.503,125.0651,125.4632,179535.0
2024-06-04 14:00:00,126.03,126.16,125.99,126.0,80308.0,125.4433,125.5727,125.4035,125.4134,80308.0
2024-06-04 14:10:00,125.98,126.46,125.95,126.31,189743.0,125.3935,125.8713,125.3637,125.722,189743.0
2024-06-04 14:20:00,126.33,127.2,126.27,127.13,215549.0,125.7419,126.6078,125.6822,126.5382,215549.0
2024-06-04 14:30:00,127.14,127.34,126.97,126.98,162626.0,126.5481,126.7472,126.3789,126.3889,162626.0
2024-06-04 14:40:00,126.96,127.06,126.76,126.89,112892.0,126.369,126.4685,126.1699,126.2993,112892.0
2024-06-04 14:50:00,126.88,126.98,126.32,126.35,123559.0,126.2893,126.3889,125.7319,125.7618,123559.0
2024-06-04 15:00:00,126.36,126.38,125.66,126.03,232837.0,125.7718,125.7917,125.075,125.4433,232837.0
2024-06-04 15:10:00,126.04,126.18,125.8,125.89,131347.0,125.4532,125.5926,125.2144,125.3039,131347.0
2024-06-04 15:20:00,125.91,126.05,125.8,126.01,146959.0,125.3239,125.4632,125.2144,125.4234,146959.0
2024-06-04 15:30:00,125.98,126.2,125.72,126.11,191720.0,125.3935,125.6125,125.1347,125.5229,191720.0
2024-06-04 15:40:00,126.09,126.6,126.04,126.44,190976.0,125.503,126.0106,125.4532,125.8514,190976.0
2024-06-04 15:50:00,126.46,126.87,126.43,126.62,988998.0,125.8713,126.2794,125.8414,126.0305,988998.0
2024-06-05 09:30:00,128.8,129.25,127.65,128.09,652309.0,128.2004,128.6483,127.0558,127.4937,652309.0
2024-06-05 09:40:00,128.08,129.19,127.76,129.07,477643.0,127.4837,128.5886,127.1652,128.4691,477643.0
2024-06-05 09:50:00,129.08,130.09,128.76,129.05,786595.0,128.4791,129.4844,128.1606,128.4492,786595.0
2024-06-05 10:00:00,129.12,129.12,127.9,127.93,500208.0,128.5189,128.5189,127.3046,127.3344,500208.0
2024-06-05 10:10:00,127.95,128.77,127.94,128.55,257100.0,127.3544,128.1705,127.3444,127.9516,257100.0
2024-06-05 10:20:00,128.55,129.39,128.41,129.13,314610.0,127.9516,128.7877,127.8122,128.5289,314610.0
2024-06-05 10:30:00,129.11,130.48,129.11,130.23,572352.0,128.509,129.8726,128.509,129.6237,572352.0
2024-06-05 10:40:00,130.26,130.42,129.96,129.99,327991.0,129.6536,129.8129,129.355,129.3849,327991.0
2024-06-05 10:50:00,130.0,130.53,129.85,130.52,315751.0,129.3948,129.9223,129.2455,129.9124,315751.0
2024-06-05 11:00:00,130.53,130.79,130.15,130.18,244615.0,129.9223,130.1811,129.5441,129.574,244615.0
2024-06-05 11:10:00,130.17,130.4,130.09,130.11,218946.0,129.564,129.7929,129.4844,129.5043,218946.0
2024-06-05 11:20:00,130.12,130.41,129.72,129.78,220941.0,129.5143,129.8029,129.1161,129.1758,220941.0
2024-06-05 11:30:00,129.83,129.91,129.57,129.64,156030.0,129.2256,129.3052,128.9668,129.0365,156030.0
2024-06-05 11:40:00,129.69,129.8,129.52,129.68,169637.0,129.0863,129.1957,128.917,129.0763,169637.0
2024-06-05 11:50:00,129.69,130.0,129.53,129.97,150875.0,129.0863,129.3948,128.927,129.365,150875.0
2024-06-05 12:00:00,129.94,130.28,129.79,130.22,131968.0,129.3351,129.6735,129.1858,129.6138,131968.0
2024-06-05 12:10:00,130.22,130.75,130.18,130.72,353409.0,129.6138,130.1413,129.574,130.1115,353409.0
2024-06-05 12:20:00,130.68,131.32,130.62,131.24,275443.0,130.0716,130.7087,130.0119,130.629,275443.0
2024-06-05 12:30:00,131.24,131.54,130.87,131.28,290440.0,130.629,130.9276,130.2608,130.6689,290440.0
2024-06-05 12:40:00,131.27,132.07,131.27,132.05,447769.0,130.6589,131.4552,130.6589,131.4353,447769.0
2024-06-05 12:50:00,132.05,132.35,131.94,132.22,312985.0,131.4353,131.7339,131.3258,131.6045,312985.0
2024-06-05 13:00:00,132.21,132.85,132.13,132.67,262850.0,131.5945,132.2315,131.5149,132.0524,262850.0
2024-06-05 13:10:00,132.67,132.9,132.47,132.82,343394.0,132.0524,132.2813,131.8533,132.2017,343394.0
2024-06-05 13:20:00,132.81,132.88,132.21,132.54,277811.0,132.1917,132.2614,131.5945,131.923,277811.0
2024-06-05 13:30:00,132.53,133.03,132.5,132.92,306647.0,131.913,132.4107,131.8832,132.3012,306647.0
2024-06-05 13:40:00,132.89,133.29,132.83,133.28,275540.0,132.2714,132.6695,132.2116,132.6595,275540.0
2024-06-05 13:50:00,133.29,133.55,133.18,133.55,444720.0,132.6695,132.9283,132.56,132.9283,444720.0
2024-06-05 14:00:00,133.55,133.87,133.4,133.53,380887.0,132.9283,133.2468,132.779,132.9084,380887.0
2024-06-05 14:10:00,133.53,133.59,132.91,133.13,316839.0,132.9084,132.9681,132.2913,132.5102,316839.0
2024-06-05 14:20:00,133.16,133.2,132.9,133.04,225020.0,132.5401,132.5799,132.2813,132.4207,225020.0
2024-06-05 14:30:00,133.03,133.29,132.96,133.12,233304.0,132.4107,132.6695,132.341,132.5003,233304.0
2024-06-05 14:40:00,133.1,133.27,132.91,132.99,193410.0,132.4804,132.6496,132.2913,132.3709,193410.0
2024-06-05 14:50:00,132.99,133.32,132.97,133.16,175718.0,132.3709,132.6994,132.351,132.5401,175718.0
2024-06-05 15:00:00,133.14,133.34,133.04,133.08,197063.0,132.5202,132.7193,132.4207,132.4605,197063.0
2024-06-05 15:10:00,133.08,133.4,133.03,133.18,263671.0,132.4605,132.779,132.4107,132.56,263671.0
2024-06-05 15:20:00,133.19,133.24,132.85,133.08,244916.0,132.57,132.6197,132.2315,132.4605,244916.0
2024-06-05 15:30:00,133.08,133.1,132.7,133.06,289338.0,132.4605,132.4804,132.0822,132.4406,289338.0
2024-06-05 15:40:00,133.07,133.08,132.52,132.59,282195.0,132.4505,132.4605,131.9031,131.9728,282195.0
2024-06-05 15:50:00,132.59,133.78,132.57,133.74,1309340.0,131.9728,133.1572,131.9528,133.1174,1309340.0
2024-06-06 09:30:00,133.72,134.13,132.13,132.19,972231.0,133.0975,133.5056,131.5149,131.5746,972231.0
2024-06-06 09:40:00,132.21,132.23,130.91,131.19,617404.0,131.5945,131.6144,130.3006,130.5793,617404.0
2024-06-06 09:50:00,131.2,131.48,129.87,129.92,553521.0,130.5892,130.8679,129.2654,129.3152,553521.0
2024-06-06 10:00:00,129.91,130.72,129.75,130.2,774243.0,129.3052,130.1115,129.146,129.5939,774243.0
2024-06-06 10:10:00,130.2,130.5,129.4,129.51,437746.0,129.5939,129.8925,128.7976,128.9071,437746.0
2024-06-06 10:20:00,129.49,130.16,129.21,130.09,372167.0,128.8872,129.5541,128.6085,129.4844,372167.0
2024-06-06 10:30:00,130.08,130.9,130.01,130.85,318915.0,129.4744,130.2906,129.4048,130.2409,318915.0
2024-06-06 10:40:00,130.85,130.89,130.43,130.71,183535.0,130.2409,130.2807,129.8228,130.1015,183535.0
2024-06-06 10:50:00,130.7,130.77,129.86,129.91,269775.0,130.0916,130.1612,129.2555,129.3052,269775.0
2024-06-06 11:00:00,129.89,130.19,129.67,129.96,371548.0,129.2853,129.5839,129.0663,129.355,371548.0
2024-06-06 11:10:00,129.97,130.48,129.9,130.26,214609.0,129.365,129.8726,129.2953,129.6536,214609.0
2024-06-06 11:20:00,130.27,130.32,129.98,130.18,109924.0,129.6636,129.7133,129.3749,129.574,109924.0
2024-06-06 11:30:00,130.18,130.52,130.01,130.08,138835.0,129.574,129.9124,129.4048,129.4744,138835.0
2024-06-06 11:40:00,130.09,130.19,129.8,130.03,202300.0,129.4844,129.5839,129.1957,129.4247,202300.0
2024-06-06 11:50:00,130.05,130.21,129.76,129.82,167893.0,129.4446,129.6038,129.1559,129.2156,167893.0
2024-06-06 12:00:00,129.81,130.27,129.73,130.26,148824.0,129.2057,129.6636,129.1261,129.6536,148824.0
2024-06-06 12:10:00,130.26,130.27,129.52,129.75,145088.0,129.6536,129.6636,128.917,129.146,145088.0
2024-06-06 12:20:00,129.78,130.03,129.44,129.67,190514.0,129.1758,129.4247,128.8374,129.0663,190514.0
2024-06-06 12:30:00,129.67,129.73,129.27,129.36,186563.0,129.0663,129.1261,128.6682,128.7578,186563.0
2024-06-06 12:40:00,129.33,129.56,129.18,129.5,195385.0,128.7279,128.9569,128.5786,128.8971,195385.0
2024-06-06 12:50:00,129.51,130.03,129.49,129.83,162044.0,128.9071,129.4247,128.8872,129.2256,162044.0
2024-06-06 13:00:00,129.81,130.22,129.7,129.99,122124.0,129.2057,129.6138,129.0962,129.3849,122124.0
2024-06-06 13:10:00,130.0,130.25,129.94,130.15,112486.0,129.3948,129.6436,129.3351,129.5441,112486.0
2024-06-06 13:20:00,130.16,130.19,129.82,129.93,126955.0,129.5541,129.5839,129.2156,129.3251,126955.0
2024-06-06 13:30:00,129.92,130.03,129.82,129.96,164864.0,129.3152,129.4247,129.2156,129.355,164864.0
2024-06-06 13:40:00,129.94,130.02,129.72,129.89,131868.0,129.3351,129.4147,129.1161,129.2853,131868.0
2024-06-06 13:50:00,129.88,130.11,129.61,129.64,146583.0,129.2754,129.5043,129.0066,129.0365,146583.0
2024-06-06 14:00:00,129.63,129.72,129.21,129.28,205457.0,129.0265,129.1161,128.6085,128.6782,205457.0
2024-06-06 14:10:00,129.27,129.89,129.19,129.77,176631.0,128.6682,129.2853,128.5886,129.1659,176631.0
2024-06-06 14:20:00,129.77,130.05,129.77,130.02,134886.0,129.1659,129.4446,129.1659,129.4147,134886.0
2024-06-06 14:30:00,130.01,130.38,129.95,130.37,120424.0,129.4048,129.773,129.345,129.7631,120424.0
2024-06-06 14:40:00,130.35,130.55,130.35,130.44,131120.0,129.7432,129.9423,129.7432,129.8328,131120.0
2024-06-06 14:50:00,130.46,130.58,130.16,130.27,134673.0,129.8527,129.9721,129.5541,129.6636,134673.0
2024-06-06 15:00:00,130.28,130.42,130.16,130.4,125958.0,129.6735,129.8129,129.5541,129.7929,125958.0
2024-06-06 15:10:00,130.39,130.66,130.29,130.45,164716.0,129.783,130.0517,129.6835,129.8427,164716.0
2024-06-06 15:20:00,130.44,130.63,130.15,130.57,141326.0,129.8328,130.0219,129.5441,129.9622,141326.0
2024-06-06 15:30:00,130.56,130.57,130.36,130.38,154556.0,129.9522,129.9622,129.7531,129.773,154556.0
2024-06-06 15:40:00,130.35,130.7,130.17,130.67,272546.0,129.7432,130.0916,129.564,130.0617,272546.0
2024-06-06 15:50:00,130.69,130.87,129.87,129.99,989584.0,130.0816,130.2608,129.2654,129.3849,989584.0
2024-06-07 09:30:00,130.41,130.6,129.75,129.91,475943.0,129.8029,129.992,129.146,129.3052,475943.0
2024-06-07 09:40:00,129.88,131.34,129.62,131.18,425921.0,129.2754,130.7286,129.0166,130.5693,425921.0
2024-06-07 09:50:00,131.2,131.42,130.53,130.95,396947.0,130.5892,130.8082,129.9223,130.3404,396947.0
2024-06-07 10:00:00,130.94,131.14,130.59,131.01,185454.0,130.3304,130.5295,129.9821,130.4001,185454.0
2024-06-07 10:10:00,131.0,131.06,130.5,130.92,174064.0,130.3902,130.4499,129.8925,130.3105,174064.0
2024-06-07 10:20:00,130.91,130.91,130.09,130.31,179227.0,130.3006,130.3006,129.4844,129.7034,179227.0
2024-06-07 10:30:00,130.32,131.16,130.28,131.15,163770.0,129.7133,130.5494,129.6735,130.5395,163770.0
2024-06-07 10:40:00,131.19,131.57,131.1,131.39,222328.0,130.5793,130.9575,130.4897,130.7783,222328.0
2024-06-07 10:50:00,131.38,131.4,130.82,130.97,142576.0,130.7684,130.7883,130.211,130.3603,142576.0
2024-06-07 11:00:00,131.0,131.0,130.58,130.67,126498.0,130.3902,130.3902,129.9721,130.0617,126498.0
2024-06-07 11:10:00,130.66,131.11,130.51,130.9,141293.0,130.0517,130.4996,129.9024,130.2906,141293.0
2024-06-07 11:20:00,130.91,131.56,130.82,131.52,126394.0,130.3006,130.9475,130.211,130.9077,126394.0
2024-06-07 11:30:00,131.55,131.75,131.27,131.31,165891.0,130.9376,131.1367,130.6589,130.6987,165891.0
2024-06-07 11:40:00,131.32,131.68,131.22,131.67,116336.0,130.7087,131.067,130.6091,131.057,116336.0
2024-06-07 11:50:00,131.67,131.96,131.51,131.89,164153.0,131.057,131.3457,130.8978,131.276,164153.0
2024-06-07 12:00:00,131.9,132.16,131.79,131.84,132856.0,131.286,131.5448,131.1765,131.2262,132856.0
2024-06-07 12:10:00,131.85,131.99,131.68,131.91,96307.0,131.2362,131.3755,131.067,131.2959,96307.0
2024-06-07 12:20:00,131.91,132.05,131.71,131.92,137472.0,131.2959,131.4353,131.0969,131.3059,137472.0
2024-06-07 12:30:00,131.93,132.05,131.73,131.86,119764.0,131.3158,131.4353,131.1168,131.2462,119764.0
2024-06-07 12:40:00,131.88,132.06,131.63,131.84,105997.0,131.2661,131.4452,131.0172,131.2262,105997.0
2024-06-07 12:50:00,131.82,132.22,131.71,132.2,136737.0,131.2063,131.6045,131.0969,131.5846,136737.0
2024-06-07 13:00:00,132.18,132.2,131.92,132.01,98054.0,131.5647,131.5846,131.3059,131.3955,98054.0
2024-06-07 13:10:00,132.03,132.13,131.89,132.02,88110.0,131.4154,131.5149,131.276,131.4054,88110.0
2024-06-07 13:20:00,132.0,132.23,131.89,132.1,113766.0,131.3855,131.6144,131.276,131.485,113766.0
2024-06-07 13:30:00,132.13,132.54,132.12,132.33,202830.0,131.5149,131.923,131.5049,131.714,202830.0
2024-06-07 13:40:00,132.34,132.36,131.94,132.15,170938.0,131.7239,131.7438,131.3258,131.5348,170938.0
2024-06-07 13:50:00,132.14,132.35,131.83,131.83,132650.0,131.5248,131.7339,131.2163,131.2163,132650.0
2024-06-07 14:00:00,131.83,131.83,130.7,130.97,230770.0,131.2163,131.2163,130.0916,130.3603,230770.0
2024-06-07 14:10:00,130.93,130.99,130.14,130.25,242579.0,130.3205,130.3802,129.5342,129.6436,242579.0
2024-06-07 14:20:00,130.28,130.91,130.25,130.75,105076.0,129.6735,130.3006,129.6436,130.1413,105076.0
2024-06-07 14:30:00,130.74,130.92,130.51,130.72,130505.0,130.1314,130.3105,129.9024,130.1115,130505.0
2024-06-07 14:40:00,130.71,130.94,130.67,130.71,98178.0,130.1015,130.3304,130.0617,130.1015,98178.0
2024-06-07 14:50:00,130.7,130.92,130.52,130.58,81565.0,130.0916,130.3105,129.9124,129.9721,81565.0
2024-06-07 15:00:00,130.58,130.72,130.23,130.4,126307.0,129.9721,130.1115,129.6237,129.7929,126307.0
2024-06-07 15:10:00,130.41,130.6,130.13,130.35,119906.0,129.8029,129.992,129.5242,129.7432,119906.0
2024-06-07 15:20:00,130.37,130.88,130.14,130.87,134727.0,129.7631,130.2707,129.5342,130.2608,134727.0
2024-06-07 15:30:00,130.88,130.98,130.72,130.92,113263.0,130.2707,130.3702,130.1115,130.3105,113263.0
2024-06-07 15:40:00,130.92,131.18,130.92,131.02,214999.0,130.3105,130.5693,130.3105,130.4101,214999.0
2024-06-07 15:50:00,131.01,131.19,130.8,130.9,526943.0,130.4001,130.5793,130.1911,130.2906,526943.0
2024-06-10 09:30:00,129.71,132.72,129.71,132.7,693561.0,129.1062,132.1021,129.1062,132.0822,693561.0
2024-06-10 09:40:00,132.72,133.17,132.15,132.23,499177.0,132.1021,132.5501,131.5348,131.6144,499177.0
2024-06-10 09:50:00,132.25,132.46,131.93,132.28,364279.0,131.6343,131.8434,131.3158,131.6642,364279.0
2024-06-10 10:00:00,132.21,133.25,132.18,133.25,275399.0,131.5945,132.6297,131.5647,132.6297,275399.0
2024-06-10 10:10:00,133.24,133.66,132.83,133.63,400151.0,132.6197,133.0378,132.2116,133.0079,400151.0
2024-06-10 10:20:00,133.65,133.98,133.4,133.66,289774.0,133.0278,133.3563,132.779,133.0378,289774.0
2024-06-10 10:30:00,133.69,133.93,133.44,133.77,313992.0,133.0676,133.3065,132.8188,133.1473,313992.0
2024-06-10 10:40:00,133.76,134.09,133.55,133.69,324105.0,133.1373,133.4658,132.9283,133.0676,324105.0
2024-06-10 10:50:00,133.68,134.82,133.68,134.51,420255.0,133.0577,134.1924,133.0577,133.8838,420255.0
2024-06-10 11:00:00,134.51,134.73,134.17,134.34,193167.0,133.8838,134.1028,133.5454,133.7146,193167.0
2024-06-10 11:10:00,134.33,134.7,134.22,134.45,163906.0,133.7047,134.0729,133.5952,133.8241,163906.0
2024-06-10 11:20:00,134.46,135.25,134.39,135.23,427258.0,133.834,134.6204,133.7644,134.6005,427258.0
2024-06-10 11:30:00,135.23,135.32,134.91,135.15,309053.0,134.6005,134.69,134.282,134.5208,309053.0
2024-06-10 11:40:00,135.18,135.26,134.87,135.02,145857.0,134.5507,134.6303,134.2421,134.3914,145857.0
2024-06-10 11:50:00,135.02,135.18,134.45,134.53,218602.0,134.3914,134.5507,133.8241,133.9037,218602.0
2024-06-10 12:00:00,134.53,134.75,134.46,134.59,157380.0,133.9037,134.1227,133.834,133.9634,157380.0
2024-06-10 12:10:00,134.58,135.34,134.53,135.14,173059.0,133.9535,134.71,133.9037,134.5109,173059.0
2024-06-10 12:20:00,135.15,135.3,134.78,134.86,137404.0,134.5208,134.6701,134.1526,134.2322,137404.0
2024-06-10 12:30:00,134.85,135.15,134.75,134.89,104192.0,134.2222,134.5208,134.1227,134.262,104192.0
2024-06-10 12:40:00,134.87,135.11,134.67,134.89,118738.0,134.2421,134.481,134.0431,134.262,118738.0
2024-06-10 12:50:00,134.9,135.41,134.89,135.14,134207.0,134.272,134.7796,134.262,134.5109,134207.0
2024-06-10 13:00:00,135.11,135.11,134.63,134.81,126526.0,134.481,134.481,134.0033,134.1824,126526.0
2024-06-10 13:10:00,134.79,134.84,134.22,134.5,148331.0,134.1625,134.2123,133.5952,133.8739,148331.0
2024-06-10 13:20:00,134.47,134.49,134.18,134.22,102446.0,133.844,133.8639,133.5554,133.5952,102446.0
2024-06-10 13:30:00,134.19,134.49,134.12,134.41,83190.0,133.5653,133.8639,133.4956,133.7843,83190.0
2024-06-10 13:40:00,134.4,135.2,134.35,135.14,165281.0,133.7743,134.5706,133.7246,134.5109,165281.0
2024-06-10 13:50:00,135.17,135.22,135.0,135.14,124394.0,134.5407,134.5905,134.3715,134.5109,124394.0
2024-06-10 14:00:00,135.13,135.24,134.84,134.9,130294.0,134.5009,134.6104,134.2123,134.272,130294.0
2024-06-10 14:10:00,134.9,135.21,134.84,134.99,103651.0,134.272,134.5806,134.2123,134.3616,103651.0
2024-06-10 14:20:00,134.96,134.96,134.45,134.57,159910.0,134.3317,134.3317,133.8241,133.9435,159910.0
2024-06-10 14:30:00,134.55,134.9,134.4,134.81,139138.0,133.9236,134.272,133.7743,134.1824,139138.0
2024-06-10 14:40:00,134.78,134.92,134.68,134.87,97893.0,134.1526,134.2919,134.053,134.2421,97893.0
2024-06-10 14:50:00,134.88,135.15,134.7,134.8,146475.0,134.2521,134.5208,134.0729,134.1725,146475.0
2024-06-10 15:00:00,134.77,135.12,134.72,135.04,150529.0,134.1426,134.491,134.0928,134.4113,150529.0
2024-06-10 15:10:00,135.03,135.32,134.96,135.25,133532.0,134.4014,134.69,134.3317,134.6204,133532.0
2024-06-10 15:20:00,135.25,135.63,135.23,135.6,217428.0,134.6204,134.9986,134.6005,134.9687,217428.0
2024-06-10 15:30:00,135.59,135.6,135.26,135.42,255345.0,134.9588,134.9687,134.6303,134.7896,255345.0
2024-06-10 15:40:00,135.42,135.67,135.06,135.09,231636.0,134.7896,135.0384,134.4313,134.4611,231636.0
2024-06-10 15:50:00,135.07,135.18,134.4,134.84,895258.0,134.4412,134.5507,133.7743,134.2123,895258.0
2024-06-11 09:30:00,135.33,135.49,134.01,134.03,658861.0,134.7,134.8593,133.3861,133.4061,658861.0
2024-06-11 09:40:00,134.0,134.81,133.76,133.97,330148.0,133.3762,134.1824,133.1373,133.3463,330148.0
2024-06-11 09:50:00,133.94,134.13,133.08,133.14,311258.0,133.3165,133.5056,132.4605,132.5202,311258.0
2024-06-11 10:00:00,133.14,134.25,133.05,134.23,256591.0,132.5202,133.625,132.4306,133.6051,256591.0
2024-06-11 10:10:00,134.22,135.0,134.12,134.88,326950.0,133.5952,134.3715,133.4956,134.2521,326950.0
2024-06-11 10:20:00,134.85,135.3,134.81,134.92,256006.0,134.2222,134.6701,134.1824,134.2919,256006.0
2024-06-11 10:30:00,134.92,135.1,134.38,134.49,191765.0,134.2919,134.4711,133.7544,133.8639,191765.0
2024-06-11 10:40:00,134.47,135.66,134.29,135.59,301100.0,133.844,135.0285,133.6648,134.9588,301100.0
2024-06-11 10:50:00,135.58,135.85,135.22,135.27,290054.0,134.9488,135.2176,134.5905,134.6403,290054.0
2024-06-11 11:00:00,135.3,135.37,134.88,135.17,141601.0,134.6701,134.7398,134.2521,134.5407,141601.0
2024-06-11 11:10:00,135.22,135.31,134.52,134.79,192902.0,134.5905,134.6801,133.8938,134.1625,192902.0
2024-06-11 11:20:00,134.79,134.95,134.63,134.82,106392.0,134.1625,134.3218,134.0033,134.1924,106392.0
2024-06-11 11:30:00,134.8,134.98,134.52,134.72,125686.0,134.1725,134.3516,133.8938,134.0928,125686.0
2024-06-11 11:40:00,134.74,134.75,132.35,132.72,1387062.0,134.1127,134.1227,131.7339,132.1021,1387062.0
2024-06-11 11:50:00,132.7,133.97,131.78,133.94,676389.0,132.0822,133.3463,131.1665,133.3165,676389.0
2024-06-11 12:00:00,133.94,134.7,133.84,134.39,327688.0,133.3165,134.0729,133.2169,133.7644,327688.0
2024-06-11 12:10:00,134.4,134.52,133.97,134.0,175318.0,133.7743,133.8938,133.3463,133.3762,175318.0
2024-06-11 12:20:00,134.01,134.65,133.85,134.54,138105.0,133.3861,134.0232,133.2269,133.9137,138105.0
2024-06-11 12:30:00,134.52,134.85,134.49,134.53,146483.0,133.8938,134.2222,133.8639,133.9037,146483.0
2024-06-11 12:40:00,134.56,134.71,134.47,134.59,91673.0,133.9336,134.0829,133.844,133.9634,91673.0
2024-06-11 12:50:00,134.6,134.75,134.15,134.29,136508.0,133.9734,134.1227,133.5255,133.6648,136508.0
2024-06-11 13:00:00,134.32,134.49,134.12,134.25,96972.0,133.6947,133.8639,133.4956,133.625,96972.0
2024-06-11 13:10:00,134.24,134.4,134.18,134.27,69657.0,133.6151,133.7743,133.5554,133.6449,69657.0
2024-06-11 13:20:00,134.26,134.28,134.0,134.1,90293.0,133.635,133.6549,133.3762,133.4757,90293.0
2024-06-11 13:30:00,134.11,134.24,133.87,134.14,209877.0,133.4857,133.6151,133.2468,133.5155,209877.0
2024-06-11 13:40:00,134.16,134.37,133.96,134.32,99941.0,133.5354,133.7445,133.3364,133.6947,99941.0
2024-06-11 13:50:00,134.29,134.63,134.26,134.56,121293.0,133.6648,134.0033,133.635,133.9336,121293.0
2024-06-11 14:00:00,134.56,134.7,134.39,134.59,95655.0,133.9336,134.0729,133.7644,133.9634,95655.0
2024-06-11 14:10:00,134.52,134.93,134.44,134.78,120721.0,133.8938,134.3019,133.8141,134.1526,120721.0
2024-06-11 14:20:00,134.78,135.26,134.78,135.22,152186.0,134.1526,134.6303,134.1526,134.5905,152186.0
2024-06-11 14:30:00,135.22,135.3,134.95,135.04,129104.0,134.5905,134.6701,134.3218,134.4113,129104.0
2024-06-11 14:40:00,135.03,135.22,134.71,135.01,125098.0,134.4014,134.5905,134.0829,134.3815,125098.0
2024-06-11 14:50:00,135.01,135.1,134.79,134.98,87768.0,134.3815,134.4711,134.1625,134.3516,87768.0
2024-06-11 15:00:00,134.97,135.0,134.78,134.82,97047.0,134.3417,134.3715,134.1526,134.1924,97047.0
2024-06-11 15:10:00,134.79,134.87,134.63,134.68,81768.0,134.1625,134.2421,134.0033,134.053,81768.0
2024-06-11 15:20:00,134.66,134.76,134.48,134.54,160395.0,134.0331,134.1327,133.854,133.9137,160395.0
2024-06-11 15:30:00,134.51,134.76,134.45,134.69,138615.0,133.8838,134.1327,133.8241,134.063,138615.0
2024-06-11 15:40:00,134.68,134.82,134.61,134.66,148182.0,134.053,134.1924,133.9834,134.0331,148182.0
2024-06-11 15:50:00,134.67,135.21,134.64,135.06,507775.0,134.0431,134.5806,134.0132,134.4313,507775.0
2024-06-12 09:30:00,138.51,139.65,136.83,139.09,1427377.0,137.8652,138.9999,136.193,138.4425,1427377.0
2024-06-12 09:40:00,139.07,140.8,138.8,140.46,969285.0,138.4226,140.1445,138.1538,139.8061,969285.0
2024-06-12 09:50:00,140.44,141.1,139.76,140.19,723107.0,139.7862,140.4431,139.1094,139.5374,723107.0
2024-06-12 10:00:00,140.2,141.13,139.81,141.06,521152.0,139.5473,140.473,139.1591,140.4033,521152.0
2024-06-12 10:10:00,141.06,141.71,141.01,141.23,480581.0,140.4033,141.0503,140.3536,140.5725,480581.0
2024-06-12 10:20:00,141.18,141.42,140.73,140.94,300725.0,140.5228,140.7616,140.0749,140.2839,300725.0
2024-06-12 10:30:00,140.95,140.95,139.43,139.62,478978.0,140.2938,140.2938,138.7809,138.97,478978.0
2024-06-12 10:40:00,139.64,139.97,139.35,139.52,304532.0,138.9899,139.3184,138.7013,138.8705,304532.0
2024-06-12 10:50:00,139.52,139.7,139.18,139.67,256810.0,138.8705,139.0497,138.5321,139.0198,256810.0
2024-06-12 11:00:00,139.7,140.03,139.63,139.98,165443.0,139.0497,139.3781,138.98,139.3284,165443.0
2024-06-12 11:10:00,139.98,140.03,139.44,139.72,196158.0,139.3284,139.3781,138.7909,139.0696,196158.0
2024-06-12 11:20:00,139.72,140.22,139.67,140.15,165973.0,139.0696,139.5672,139.0198,139.4976,165973.0
2024-06-12 11:30:00,140.2,140.2,139.88,139.94,132689.0,139.5473,139.5473,139.2288,139.2885,132689.0
2024-06-12 11:40:00,139.93,140.07,139.55,139.96,143051.0,139.2786,139.4179,138.9004,139.3084,143051.0
2024-06-12 11:50:00,139.94,140.17,139.77,140.06,138267.0,139.2885,139.5175,139.1193,139.408,138267.0
2024-06-12 12:00:00,140.05,140.06,139.67,139.67,78793.0,139.398,139.408,139.0198,139.0198,78793.0
2024-06-12 12:10:00,139.66,139.72,139.08,139.27,122109.0,139.0098,139.0696,138.4325,138.6217,122109.0
2024-06-12 12:20:00,139.28,139.54,139.16,139.5,68518.0,138.6316,138.8904,138.5122,138.8506,68518.0
2024-06-12 12:30:00,139.49,140.02,139.42,139.97,107513.0,138.8406,139.3682,138.771,139.3184,107513.0
2024-06-12 12:40:00,140.01,140.23,139.8,139.8,107992.0,139.3582,139.5772,139.1492,139.1492,107992.0
2024-06-12 12:50:00,139.76,139.88,139.63,139.84,52674.0,139.1094,139.2288,138.98,139.189,52674.0
2024-06-12 13:00:00,139.82,139.95,139.7,139.94,43369.0,139.1691,139.2985,139.0497,139.2885,43369.0
2024-06-12 13:10:00,139.94,139.96,139.62,139.72,51342.0,139.2885,139.3084,138.97,139.0696,51342.0
2024-06-12 13:20:00,139.73,139.97,139.73,139.78,52490.0,139.0795,139.3184,139.0795,139.1293,52490.0
2024-06-12 13:30:00,139.8,139.95,139.54,139.95,87103.0,139.1492,139.2985,138.8904,139.2985,87103.0
2024-06-12 13:40:00,139.95,140.09,139.92,140.01,106832.0,139.2985,139.4378,139.2686,139.3582,106832.0
2024-06-12 13:50:00,140.0,140.47,139.96,140.47,235781.0,139.3483,139.8161,139.3084,139.8161,235781.0
2024-06-12 14:00:00,140.44,140.7,139.72,140.13,355834.0,139.7862,140.045,139.0696,139.4777,355834.0
2024-06-12 14:10:00,140.2,140.63,139.97,140.47,155542.0,139.5473,139.9753,139.3184,139.8161,155542.0
2024-06-12 14:20:00,140.46,140.53,140.24,140.39,121628.0,139.8061,139.8758,139.5871,139.7364,121628.0
2024-06-12 14:30:00,140.41,140.6,139.97,140.6,229001.0,139.7563,139.9455,139.3184,139.9455,229001.0
2024-06-12 14:40:00,140.57,140.57,139.82,140.22,165865.0,139.9156,139.9156,139.1691,139.5672,165865.0
2024-06-12 14:50:00,140.22,140.34,139.8,140.16,204922.0,139.5672,139.6867,139.1492,139.5075,204922.0
2024-06-12 15:00:00,140.16,140.59,140.07,140.39,148174.0,139.5075,139.9355,139.4179,139.7364,148174.0
2024-06-12 15:10:00,140.39,140.83,140.15,140.75,186418.0,139.7364,140.1744,139.4976,140.0948,186418.0
2024-06-12 15:20:00,140.75,140.77,139.55,139.78,385675.0,140.0948,140.1147,138.9004,139.1293,385675.0
2024-06-12 15:30:00,139.77,139.9,138.94,139.0,408509.0,139.1193,139.2487,138.2932,138.3529,408509.0
2024-06-12 15:40:00,138.99,139.57,138.82,139.47,317831.0,138.343,138.9203,138.1738,138.8207,317831.0
2024-06-12 15:50:00,139.49,141.05,139.29,140.77,1282581.0,138.8406,140.3934,138.6416,140.1147,1282581.0
2024-06-13 09:30:00,142.82,143.33,140.75,141.69,1617906.0,142.1551,142.6628,140.0948,141.0304,1617906.0
2024-06-13 09:40:00,141.71,142.14,140.93,142.03,558764.0,141.0503,141.4783,140.2739,141.3688,558764.0
2024-06-13 09:50:00,142.04,142.19,141.16,141.77,373356.0,141.3788,141.5281,140.5029,141.11,373356.0
2024-06-13 10:00:00,141.76,142.3,141.65,142.28,359252.0,141.1001,141.6376,140.9906,141.6176,359252.0
2024-06-13 10:10:00,142.29,142.31,140.83,140.85,449958.0,141.6276,141.6475,140.1744,140.1943,449958.0
2024-06-13 10:20:00,140.85,141.49,140.26,141.44,449378.0,140.1943,140.8313,139.607,140.7816,449378.0
2024-06-13 10:30:00,141.45,142.35,141.28,142.27,245854.0,140.7915,141.6873,140.6223,141.6077,245854.0
2024-06-13 10:40:00,142.27,142.65,142.02,142.61,421956.0,141.6077,141.9859,141.3589,141.9461,421956.0
2024-06-13 10:50:00,142.62,143.15,142.44,142.63,396800.0,141.9561,142.4836,141.7769,141.966,396800.0
2024-06-13 11:00:00,142.68,142.98,142.33,142.65,194516.0,142.0158,142.3144,141.6674,141.9859,194516.0
2024-06-13 11:10:00,142.66,142.79,142.25,142.58,171116.0,141.9959,142.1253,141.5878,141.9162,171116.0
2024-06-13 11:20:00,142.57,143.17,142.56,143.11,164850.0,141.9063,142.5035,141.8963,142.4438,164850.0
2024-06-13 11:30:00,143.09,143.62,143.01,143.54,314126.0,142.4239,142.9514,142.3442,142.8718,314126.0
2024-06-13 11:40:00,143.51,144.22,143.44,143.7,480430.0,142.8419,143.5486,142.7722,143.031,480430.0
2024-06-13 11:50:00,143.66,143.76,143.02,143.07,252776.0,142.9912,143.0908,142.3542,142.404,252776.0
2024-06-13 12:00:00,143.07,143.16,142.62,142.64,209813.0,142.404,142.4935,141.9561,141.976,209813.0
2024-06-13 12:10:00,142.66,142.93,142.63,142.69,191787.0,141.9959,142.2646,141.966,142.0257,191787.0
2024-06-13 12:20:00,142.69,142.8,141.65,141.84,247868.0,142.0257,142.1352,140.9906,141.1797,247868.0
2024-06-13 12:30:00,141.83,142.07,141.64,141.64,188879.0,141.1697,141.4086,140.9806,140.9806,188879.0
2024-06-13 12:40:00,141.67,141.76,140.96,141.28,220751.0,141.0105,141.1001,140.3038,140.6223,220751.0
2024-06-13 12:50:00,141.3,142.11,141.22,141.93,173056.0,140.6422,141.4484,140.5626,141.2693,173056.0
2024-06-13 13:00:00,141.92,142.46,141.89,142.29,149167.0,141.2593,141.7968,141.2295,141.6276,149167.0
2024-06-13 13:10:00,142.31,142.62,142.28,142.4,101615.0,141.6475,141.9561,141.6176,141.7371,101615.0
2024-06-13 13:20:00,142.38,142.85,142.22,142.77,124306.0,141.7172,142.185,141.5579,142.1054,124306.0
2024-06-13 13:30:00,142.78,142.85,142.42,142.6,90258.0,142.1153,142.185,141.757,141.9362,90258.0
2024-06-13 13:40:00,142.63,142.66,142.35,142.41,91443.0,141.966,141.9959,141.6873,141.747,91443.0
2024-06-13 13:50:00,142.38,142.63,142.26,142.31,103091.0,141.7172,141.966,141.5977,141.6475,103091.0
2024-06-13 14:00:00,142.31,143.09,142.24,143.02,166377.0,141.6475,142.4239,141.5778,142.3542,166377.0
2024-06-13 14:10:00,143.01,143.2,142.87,143.18,160529.0,142.3442,142.5334,142.2049,142.5135,160529.0
2024-06-13 14:20:00,143.2,143.39,143.07,143.1,132235.0,142.5334,142.7225,142.404,142.4338,132235.0
2024-06-13 14:30:00,143.09,143.31,143.01,143.25,97122.0,142.4239,142.6428,142.3442,142.5831,97122.0
2024-06-13 14:40:00,143.25,143.44,143.05,143.18,117499.0,142.5831,142.7722,142.3841,142.5135,117499.0
2024-06-13 14:50:00,143.16,143.18,142.87,143.07,125959.0,142.4935,142.5135,142.2049,142.404,125959.0
2024-06-13 15:00:00,143.06,143.33,142.94,143.13,134580.0,142.394,142.6628,142.2746,142.4637,134580.0
2024-06-13 15:10:00,143.1,143.1,142.56,142.75,93510.0,142.4338,142.4338,141.8963,142.0855,93510.0
2024-06-13 15:20:00,142.77,142.98,142.65,142.83,143325.0,142.1054,142.3144,141.9859,142.1651,143325.0
2024-06-13 15:30:00,142.82,143.29,142.79,143.23,254130.0,142.1551,142.6229,142.1253,142.5632,254130.0
2024-06-13 15:40:00,143.21,143.23,142.94,143.0,232857.0,142.5433,142.5632,142.2746,142.3343,232857.0
2024-06-13 15:50:00,143.03,143.43,142.89,143.08,696192.0,142.3642,142.7623,142.2248,142.4139,696192.0
2024-06-14 09:30:00,141.88,142.12,140.13,140.56,1057094.0,141.2195,141.4584,139.4777,139.9057,1057094.0
2024-06-14 09:40:00,140.59,141.45,139.65,141.35,972261.0,139.9355,140.7915,138.9999,140.692,972261.0
2024-06-14 09:50:00,141.36,142.35,141.3,142.35,420667.0,140.7019,141.6873,140.6422,141.6873,420667.0
2024-06-14 10:00:00,142.3,142.49,141.32,141.58,512981.0,141.6376,141.8267,140.6621,140.9209,512981.0
2024-06-14 10:10:00,141.6,141.75,140.85,141.7,411188.0,140.9408,141.0901,140.1943,141.0403,411188.0
2024-06-14 10:20:00,141.72,141.93,140.92,141.1,366911.0,141.0603,141.2693,140.264,140.4431,366911.0
2024-06-14 10:30:00,141.09,141.53,140.36,140.39,520889.0,140.4332,140.8711,139.7066,139.7364,520889.0
2024-06-14 10:40:00,140.36,141.24,140.2,141.16,298757.0,139.7066,140.5825,139.5473,140.5029,298757.0
2024-06-14 10:50:00,141.15,141.89,141.07,141.68,230266.0,140.4929,141.2295,140.4133,141.0204,230266.0
2024-06-14 11:00:00,141.68,141.8,141.12,141.12,176398.0,141.0204,141.1399,140.463,140.463,176398.0
2024-06-14 11:10:00,141.13,141.49,141.11,141.4,105258.0,140.473,140.8313,140.4531,140.7417,105258.0
2024-06-14 11:20:00,141.38,141.55,141.21,141.32,120552.0,140.7218,140.891,140.5526,140.6621,120552.0
2024-06-14 11:30:00,141.32,141.42,140.96,141.05,172438.0,140.6621,140.7616,140.3038,140.3934,172438.0
2024-06-14 11:40:00,141.04,141.09,140.37,140.51,177239.0,140.3834,140.4332,139.7165,139.8559,177239.0
2024-06-14 11:50:00,140.51,140.88,140.43,140.84,225817.0,139.8559,140.2242,139.7763,140.1843,225817.0
2024-06-14 12:00:00,140.83,140.97,140.58,140.84,157282.0,140.1744,140.3137,139.9256,140.1843,157282.0
2024-06-14 12:10:00,140.85,141.23,140.84,141.1,144190.0,140.1943,140.5725,140.1843,140.4431,144190.0
2024-06-14 12:20:00,141.13,141.34,140.72,140.9,120390.0,140.473,140.682,140.0649,140.2441,120390.0
2024-06-14 12:30:00,140.89,141.16,140.71,141.11,147218.0,140.2341,140.5029,140.055,140.4531,147218.0
2024-06-14 12:40:00,141.13,141.39,141.03,141.23,102288.0,140.473,140.7318,140.3735,140.5725,102288.0
2024-06-14 12:50:00,141.22,141.32,141.03,141.12,91362.0,140.5626,140.6621,140.3735,140.463,91362.0
2024-06-14 13:00:00,141.1,141.25,140.87,141.13,120530.0,140.4431,140.5924,140.2142,140.473,120530.0
2024-06-14 13:10:00,141.15,141.56,141.15,141.31,136110.0,140.4929,140.901,140.4929,140.6522,136110.0
2024-06-14 13:20:00,141.33,141.53,141.31,141.46,102345.0,140.6721,140.8711,140.6522,140.8015,102345.0
2024-06-14 13:30:00,141.46,141.76,141.45,141.72,142676.0,140.8015,141.1001,140.7915,141.0603,142676.0
2024-06-14 13:40:00,141.71,141.74,141.4,141.61,110605.0,141.0503,141.0802,140.7417,140.9508,110605.0
2024-06-14 13:50:00,141.62,141.77,141.42,141.59,150984.0,140.9607,141.11,140.7616,140.9309,150984.0
2024-06-14 14:00:00,141.57,141.81,141.37,141.44,158764.0,140.9109,141.1498,140.7119,140.7816,158764.0
2024-06-14 14:10:00,141.45,141.65,141.26,141.49,105822.0,140.7915,140.9906,140.6024,140.8313,105822.0
2024-06-14 14:20:00,141.5,141.65,141.39,141.46,104193.0,140.8413,140.9906,140.7318,140.8015,104193.0
2024-06-14 14:30:00,141.47,141.5,141.22,141.33,101707.0,140.8114,140.8413,140.5626,140.6721,101707.0
2024-06-14 14:40:00,141.35,141.49,141.21,141.38,140539.0,140.692,140.8313,140.5526,140.7218,140539.0
2024-06-14 14:50:00,141.38,141.79,141.38,141.74,176377.0,140.7218,141.1299,140.7218,141.0802,176377.0
2024-06-14 15:00:00,141.72,142.3,141.69,142.0,249171.0,141.0603,141.6376,141.0304,141.3389,249171.0
2024-06-14 15:10:00,142.0,142.17,141.87,142.14,135191.0,141.3389,141.5082,141.2096,141.4783,135191.0
2024-06-14 15:20:00,142.14,142.41,142.07,142.17,181425.0,141.4783,141.747,141.4086,141.5082,181425.0
2024-06-14 15:30:00,142.14,142.14,141.77,141.93,154529.0,141.4783,141.4783,141.11,141.2693,154529.0
2024-06-14 15:40:00,141.92,141.92,141.42,141.52,185929.0,141.2593,141.2593,140.7616,140.8612,185929.0
2024-06-14 15:50:00,141.5,141.61,140.94,141.39,609871.0,140.8413,140.9508,140.2839,140.7318,609871.0
2024-06-17 09:30:00,145.58,145.91,143.75,145.03,1988933.0,144.9023,145.2307,143.0808,144.3548,1988933.0
2024-06-17 09:40:00,145.03,146.29,142.91,143.07,1359904.0,144.3548,145.609,142.2447,142.404,1359904.0
2024-06-17 09:50:00,143.1,143.57,142.64,143.13,722551.0,142.4338,142.9016,141.976,142.4637,722551.0
2024-06-17 10:00:00,143.13,143.46,142.57,143.03,572000.0,142.4637,142.7922,141.9063,142.3642,572000.0
2024-06-17 10:10:00,143.04,143.8,142.77,143.38,568263.0,142.3741,143.1306,142.1054,142.7125,568263.0
2024-06-17 10:20:00,143.38,143.41,142.14,142.66,379015.0,142.7125,142.7424,141.4783,141.9959,379015.0
2024-06-17 10:30:00,142.69,143.27,142.68,142.9,307080.0,142.0257,142.603,142.0158,142.2348,307080.0
2024-06-17 10:40:00,142.92,143.33,142.8,143.29,231758.0,142.2547,142.6628,142.1352,142.6229,231758.0
2024-06-17 10:50:00,143.29,144.41,143.25,144.4,511799.0,142.6229,143.7377,142.5831,143.7278,511799.0
2024-06-17 11:00:00,144.4,144.76,144.11,144.67,387589.0,143.7278,144.0861,143.4391,143.9965,387589.0
2024-06-17 11:10:00,144.66,145.16,144.55,144.93,353908.0,143.9866,144.4842,143.8771,144.2553,353908.0
2024-06-17 11:20:00,144.89,145.39,144.64,144.83,326410.0,144.2155,144.7132,143.9667,144.1558,326410.0
2024-06-17 11:30:00,144.86,145.56,144.86,145.46,295371.0,144.1856,144.8824,144.1856,144.7828,295371.0
2024-06-17 11:40:00,145.47,145.86,145.12,145.69,375045.0,144.7928,145.181,144.4444,145.0118,375045.0
2024-06-17 11:50:00,145.69,148.75,145.36,145.53,520477.0,145.0118,148.0575,144.6833,144.8525,520477.0
2024-06-17 12:00:00,145.53,146.19,145.51,146.11,324011.0,144.8525,145.5094,144.8326,145.4298,324011.0
2024-06-17 12:10:00,146.14,146.67,145.99,146.46,411756.0,145.4597,145.9872,145.3104,145.7782,411756.0
2024-06-17 12:20:00,146.46,147.29,146.42,147.16,433908.0,145.7782,146.6043,145.7384,146.4749,433908.0
2024-06-17 12:30:00,147.13,147.24,146.7,147.11,448902.0,146.4451,146.5546,146.0171,146.4252,448902.0
2024-06-17 12:40:00,147.11,147.51,147.05,147.44,263950.0,146.4252,146.8233,146.3654,146.7536,263950.0
2024-06-17 12:50:00,147.44,147.53,147.22,147.25,249481.0,146.7536,146.8432,146.5346,146.5645,249481.0
2024-06-17 13:00:00,147.27,147.92,147.21,147.83,283088.0,146.5844,147.2314,146.5247,147.1418,283088.0
2024-06-17 13:10:00,147.84,148.04,147.52,147.99,385239.0,147.1518,147.3508,146.8333,147.3011,385239.0
2024-06-17 13:20:00,148.0,148.4,147.81,147.92,374544.0,147.311,147.7092,147.1219,147.2314,374544.0
2024-06-17 13:30:00,147.9,148.42,147.76,148.2,388471.0,147.2115,147.7291,147.0721,147.5101,388471.0
2024-06-17 13:40:00,148.18,148.23,147.58,147.85,329718.0,147.4902,147.5399,146.893,147.1617,329718.0
2024-06-17 13:50:00,147.86,148.22,147.76,148.03,390194.0,147.1717,147.53,147.0721,147.3409,390194.0
2024-06-17 14:00:00,148.05,148.31,147.91,148.25,250718.0,147.3608,147.6196,147.2214,147.5599,250718.0
2024-06-17 14:10:00,148.26,148.32,147.75,147.94,252875.0,147.5698,147.6295,147.0622,147.2513,252875.0
2024-06-17 14:20:00,147.93,148.21,147.8,148.01,205125.0,147.2413,147.52,147.1119,147.321,205125.0
2024-06-17 14:30:00,148.01,148.27,147.99,148.06,138044.0,147.321,147.5798,147.3011,147.3707,138044.0
2024-06-17 14:40:00,148.06,148.23,147.92,148.1,234911.0,147.3707,147.5399,147.2314,147.4106,234911.0
2024-06-17 14:50:00,148.09,148.12,147.69,147.93,159091.0,147.4006,147.4305,147.0025,147.2413,159091.0
2024-06-17 15:00:00,147.93,147.93,147.52,147.65,205252.0,147.2413,147.2413,146.8333,146.9626,205252.0
2024-06-17 15:10:00,147.63,147.81,147.52,147.69,181077.0,146.9427,147.1219,146.8333,147.0025,181077.0
2024-06-17 15:20:00,147.68,147.91,147.47,147.88,350364.0,146.9925,147.2214,146.7835,147.1916,350364.0
2024-06-17 15:30:00,147.87,148.1,147.62,147.88,276023.0,147.1816,147.4106,146.9328,147.1916,276023.0
2024-06-17 15:40:00,147.88,148.05,147.74,147.9,299337.0,147.1916,147.3608,147.0522,147.2115,299337.0
2024-06-17 15:50:00,147.9,148.31,147.58,147.7,1132132.0,147.2115,147.6196,146.893,147.0124,1132132.0
2024-06-18 09:30:00,151.74,155.66,151.51,154.67,4125708.0,151.0336,154.9354,150.8047,153.95,4125708.0
2024-06-18 09:40:00,154.68,156.35,154.27,154.31,2299288.0,153.9599,155.6221,153.5518,153.5916,2299288.0
2024-06-18 09:50:00,154.31,156.48,154.26,156.28,1909205.0,153.5916,155.7515,153.5419,155.5525,1909205.0
2024-06-18 10:00:00,156.34,156.38,154.79,155.45,1419632.0,155.6122,155.652,154.0694,154.7263,1419632.0
2024-06-18 10:10:00,155.47,156.71,155.31,155.71,1167801.0,154.7462,155.9805,154.587,154.9851,1167801.0
2024-06-18 10:20:00,155.73,156.54,155.4,156.21,913723.0,155.005,155.8113,154.6766,155.4828,913723.0
2024-06-18 10:30:00,156.22,157.54,155.92,157.04,1341407.0,155.4927,156.8066,155.1941,156.3089,1341407.0
2024-06-18 10:40:00,156.97,157.29,156.52,156.89,733902.0,156.2393,156.5578,155.7914,156.1596,733902.0
2024-06-18 10:50:00,156.87,157.26,155.17,155.33,1079752.0,156.1397,156.5279,154.4476,154.6069,1079752.0
2024-06-18 11:00:00,155.31,155.77,154.46,154.55,979749.0,154.587,155.0448,153.7409,153.8305,979749.0
2024-06-18 11:10:00,154.51,154.85,153.91,154.09,1387584.0,153.7907,154.1291,153.1935,153.3727,1387584.0
2024-06-18 11:20:00,154.11,155.32,154.06,154.68,1003241.0,153.3926,154.5969,153.3428,153.9599,1003241.0
2024-06-18 11:30:00,154.64,154.75,153.3,153.93,1036195.0,153.9201,154.0296,152.5863,153.2134,1036195.0
2024-06-18 11:40:00,153.93,154.19,153.6,154.18,621573.0,153.2134,153.4722,152.8849,153.4622,621573.0
2024-06-18 11:50:00,154.17,154.35,153.41,154.28,575060.0,153.4523,153.6315,152.6958,153.5618,575060.0
2024-06-18 12:00:00,154.29,154.9,154.13,154.62,776726.0,153.5717,154.1789,153.4125,153.9002,776726.0
2024-06-18 12:10:00,154.61,154.74,153.98,154.08,521284.0,153.8902,154.0196,153.2632,153.3627,521284.0
2024-06-18 12:20:00,154.09,154.61,153.83,154.23,537921.0,153.3727,153.8902,153.1139,153.512,537921.0
2024-06-18 12:30:00,154.22,154.23,153.71,154.06,465041.0,153.5021,153.512,152.9944,153.3428,465041.0
2024-06-18 12:40:00,154.05,154.32,153.38,153.5,388388.0,153.3329,153.6016,152.666,152.7854,388388.0
2024-06-18 12:50:00,153.49,154.04,153.48,153.71,371556.0,152.7755,153.3229,152.7655,152.9944,371556.0
2024-06-18 13:00:00,153.73,153.97,153.14,153.69,336780.0,153.0143,153.2532,152.4271,152.9745,336780.0
2024-06-18 13:10:00,153.71,153.84,152.92,153.37,483832.0,152.9944,153.1238,152.2081,152.656,483832.0
2024-06-18 13:20:00,153.39,153.53,153.04,153.07,347354.0,152.6759,152.8153,152.3276,152.3574,347354.0
2024-06-18 13:30:00,153.08,153.55,152.95,153.35,383943.0,152.3674,152.8352,152.238,152.6361,383943.0
2024-06-18 13:40:00,153.35,154.15,153.34,153.85,509496.0,152.6361,153.4324,152.6262,153.1338,509496.0
2024-06-18 13:50:00,153.87,153.91,153.18,153.27,277945.0,153.1537,153.1935,152.4669,152.5565,277945.0
2024-06-18 14:00:00,153.33,153.52,153.01,153.35,365819.0,152.6162,152.8053,152.2977,152.6361,365819.0
2024-06-18 14:10:00,153.35,153.64,153.25,153.4,245839.0,152.6361,152.9248,152.5366,152.6859,245839.0
2024-06-18 14:20:00,153.38,153.83,153.35,153.75,316359.0,152.666,153.1139,152.6361,153.0342,316359.0
2024-06-18 14:30:00,153.75,153.93,153.21,153.31,256333.0,153.0342,153.2134,152.4968,152.5963,256333.0
2024-06-18 14:40:00,153.31,153.7,153.25,153.67,272015.0,152.5963,152.9845,152.5366,152.9546,272015.0
2024-06-18 14:50:00,153.66,153.97,153.51,153.88,248113.0,152.9447,153.2532,152.7954,153.1636,248113.0
2024-06-18 15:00:00,153.87,153.87,153.37,153.5,265697.0,153.1537,153.1537,152.656,152.7854,265697.0
2024-06-18 15:10:00,153.51,153.54,153.17,153.18,279058.0,152.7954,152.8252,152.4569,152.4669,279058.0
2024-06-18 15:20:00,153.18,153.22,152.93,153.01,406161.0,152.4669,152.5067,152.2181,152.2977,406161.0
2024-06-18 15:30:00,153.01,153.16,152.83,153.07,386219.0,152.2977,152.447,152.1185,152.3574,386219.0
2024-06-18 15:40:00,153.06,153.19,152.33,152.34,610483.0,152.3475,152.4769,151.6209,151.6308,610483.0
2024-06-18 15:50:00,152.37,153.65,152.36,153.47,1590011.0,151.6607,152.9347,151.6507,152.7556,1590011.0
2024-06-20 09:30:00,157.04,157.41,149.68,151.18,4951105.0,156.3089,156.6772,148.9832,150.4762,4951105.0
2024-06-20 09:40:00,151.23,154.0,150.78,153.28,1815463.0,150.526,153.2831,150.0781,152.5664,1815463.0
2024-06-20 09:50:00,153.26,153.71,151.77,152.68,968916.0,152.5465,152.9944,151.0635,151.9692,968916.0
2024-06-20 10:00:00,152.65,152.7,151.72,152.01,727345.0,151.9394,151.9891,151.0137,151.3023,727345.0
2024-06-20 10:10:00,152.05,152.14,148.04,148.42,1651237.0,151.3422,151.4317,147.3508,147.7291,1651237.0
2024-06-20 10:20:00,148.39,150.06,148.2,149.09,1158706.0,147.6992,149.3614,147.5101,148.3959,1158706.0
2024-06-20 10:30:00,149.11,149.86,148.72,149.15,785991.0,148.4158,149.1624,148.0277,148.4557,785991.0
2024-06-20 10:40:00,149.18,149.67,148.22,148.5,597444.0,148.4855,148.9732,147.53,147.8087,597444.0
2024-06-20 10:50:00,148.55,149.45,148.5,149.0,525361.0,147.8585,148.7543,147.8087,148.3064,525361.0
2024-06-20 11:00:00,148.98,150.67,148.95,150.63,682684.0,148.2865,149.9686,148.2566,149.9288,682684.0
2024-06-20 11:10:00,150.63,150.95,149.96,150.05,478797.0,149.9288,150.2473,149.2619,149.3515,478797.0
2024-06-20 11:20:00,150.03,150.25,149.77,149.91,253987.0,149.3316,149.5505,149.0728,149.2121,253987.0
2024-06-20 11:30:00,149.88,150.05,149.56,149.68,251558.0,149.1823,149.3515,148.8638,148.9832,251558.0
2024-06-20 11:40:00,149.7,149.79,148.71,148.78,464153.0,149.0031,149.0927,148.0177,148.0874,464153.0
2024-06-20 11:50:00,148.78,149.2,148.27,148.36,467436.0,148.0874,148.5054,147.5798,147.6693,467436.0
2024-06-20 12:00:00,148.37,148.72,147.89,148.15,509157.0,147.6793,148.0277,147.2015,147.4603,509157.0
2024-06-20 12:10:00,148.16,148.28,147.64,147.65,451436.0,147.4703,147.5897,146.9527,146.9626,451436.0
2024-06-20 12:20:00,147.65,147.98,146.35,146.49,698568.0,146.9626,147.2911,145.6687,145.808,698568.0
2024-06-20 12:30:00,146.5,146.58,144.84,144.94,1105632.0,145.818,145.8976,144.1657,144.2653,1105632.0
2024-06-20 12:40:00,144.93,145.56,144.53,144.59,1076950.0,144.2553,144.8824,143.8572,143.9169,1076950.0
2024-06-20 12:50:00,144.53,145.63,144.53,145.47,558213.0,143.8572,144.952,143.8572,144.7928,558213.0
2024-06-20 13:00:00,145.48,145.64,143.91,144.1,503054.0,144.8027,144.962,143.2401,143.4292,503054.0
2024-06-20 13:10:00,144.09,145.1,143.91,145.03,495202.0,143.4192,144.4245,143.2401,144.3548,495202.0
2024-06-20 13:20:00,144.95,145.33,144.62,144.81,317633.0,144.2752,144.6534,143.9468,144.1359,317633.0
2024-06-20 13:30:00,144.84,145.19,143.06,143.14,574179.0,144.1657,144.5141,142.394,142.4736,574179.0
2024-06-20 13:40:00,143.14,144.5,142.91,144.38,800457.0,142.4736,143.8273,142.2447,143.7079,800457.0
2024-06-20 13:50:00,144.41,145.0,144.26,144.92,441435.0,143.7377,144.325,143.5884,144.2454,441435.0
2024-06-20 14:00:00,144.93,146.0,144.89,145.72,596975.0,144.2553,145.3203,144.2155,145.0416,596975.0
2024-06-20 14:10:00,145.74,146.01,145.28,145.86,449237.0,145.0615,145.3303,144.6037,145.181,449237.0
2024-06-20 14:20:00,145.87,146.39,145.63,146.29,395589.0,145.1909,145.7085,144.952,145.609,395589.0
2024-06-20 14:30:00,146.3,146.45,145.69,146.34,367166.0,145.6189,145.7682,145.0118,145.6587,367166.0
2024-06-20 14:40:00,146.34,146.55,145.92,146.02,317132.0,145.6587,145.8678,145.2407,145.3402,317132.0
2024-06-20 14:50:00,146.0,146.08,145.42,145.46,328916.0,145.3203,145.4,144.743,144.7828,328916.0
2024-06-20 15:00:00,145.46,145.62,145.01,145.11,295783.0,144.7828,144.9421,144.3349,144.4345,295783.0
2024-06-20 15:10:00,145.13,145.46,144.8,144.86,382146.0,144.4544,144.7828,144.1259,144.1856,382146.0
2024-06-20 15:20:00,144.86,145.0,144.05,144.79,531356.0,144.1856,144.325,143.3794,144.116,531356.0
2024-06-20 15:30:00,144.84,145.61,144.72,145.17,367609.0,144.1657,144.9321,144.0463,144.4942,367609.0
2024-06-20 15:40:00,145.17,145.85,145.02,145.78,480020.0,144.4942,145.171,144.3449,145.1014,480020.0
2024-06-20 15:50:00,145.75,145.79,143.82,144.15,2035624.0,145.0715,145.1113,143.1505,143.4789,2035624.0
2024-06-21 09:30:00,137.65,139.03,136.31,136.88,5550531.0,137.0092,138.3828,135.6754,136.2428,5550531.0
2024-06-21 09:40:00,136.84,138.83,136.61,137.88,1698344.0,136.203,138.1837,135.974,137.2381,1698344.0
2024-06-21 09:50:00,137.87,137.92,135.7,137.52,1856928.0,137.2282,137.2779,135.0683,136.8798,1856928.0
2024-06-21 10:00:00,137.52,138.29,137.24,138.11,1314260.0,136.8798,137.6462,136.6011,137.4671,1314260.0
2024-06-21 10:10:00,138.09,139.32,137.55,138.84,1095187.0,137.4471,138.6714,136.9097,138.1937,1095187.0
2024-06-21 10:20:00,138.84,139.38,137.77,138.77,794638.0,138.1937,138.7311,137.1286,138.124,794638.0
2024-06-21 10:30:00,138.71,139.63,138.15,139.42,765116.0,138.0643,138.98,137.5069,138.771,765116.0
2024-06-21 10:40:00,139.4,140.0,139.1,139.64,853590.0,138.7511,139.3483,138.4524,138.9899,853590.0
2024-06-21 10:50:00,139.67,140.35,138.84,140.35,666447.0,139.0198,139.6966,138.1937,139.6966,666447.0
2024-06-21 11:00:00,140.39,140.87,140.07,140.09,864461.0,139.7364,140.2142,139.4179,139.4378,864461.0
2024-06-21 11:10:00,140.12,141.67,140.0,141.65,685714.0,139.4677,141.0105,139.3483,140.9906,685714.0
2024-06-21 11:20:00,141.65,142.13,140.43,140.71,958192.0,140.9906,141.4683,139.7763,140.055,958192.0
2024-06-21 11:30:00,140.72,140.85,139.65,140.76,706829.0,140.0649,140.1943,138.9999,140.1047,706829.0
2024-06-21 11:40:00,140.78,142.09,140.66,142.08,542483.0,140.1246,141.4285,140.0052,141.4186,542483.0
2024-06-21 11:50:00,142.08,142.6,142.01,142.6,580282.0,141.4186,141.9362,141.3489,141.9362,580282.0
2024-06-21 12:00:00,142.6,142.6,141.15,141.31,540626.0,141.9362,141.9362,140.4929,140.6522,540626.0
2024-06-21 12:10:00,141.31,141.96,140.76,141.96,437492.0,140.6522,141.2991,140.1047,141.2991,437492.0
2024-06-21 12:20:00,141.95,142.14,140.95,141.39,442951.0,141.2892,141.4783,140.2938,140.7318,442951.0
2024-06-21 12:30:00,141.42,141.86,140.91,141.01,335765.0,140.7616,141.1996,140.254,140.3536,335765.0
2024-06-21 12:40:00,141.06,141.15,140.42,140.45,372908.0,140.4033,140.4929,139.7663,139.7962,372908.0
2024-06-21 12:50:00,140.5,140.84,140.19,140.81,358592.0,139.8459,140.1843,139.5374,140.1545,358592.0
2024-06-21 13:00:00,140.78,141.04,140.55,140.96,270351.0,140.1246,140.3834,139.8957,140.3038,270351.0
2024-06-21 13:10:00,140.96,141.47,140.33,140.39,354820.0,140.3038,140.8114,139.6767,139.7364,354820.0
2024-06-21 13:20:00,140.37,140.4,139.92,140.07,407843.0,139.7165,139.7464,139.2686,139.4179,407843.0
2024-06-21 13:30:00,140.07,140.15,139.28,139.28,478773.0,139.4179,139.4976,138.6316,138.6316,478773.0
2024-06-21 13:40:00,139.26,139.48,138.82,139.02,594999.0,138.6117,138.8307,138.1738,138.3728,594999.0
2024-06-21 13:50:00,138.99,139.64,138.87,138.89,460150.0,138.343,138.9899,138.2235,138.2434,460150.0
2024-06-21 14:00:00,138.89,139.37,138.72,139.01,403989.0,138.2434,138.7212,138.0742,138.3629,403989.0
2024-06-21 14:10:00,139.0,139.34,138.8,138.86,436544.0,138.3529,138.6913,138.1538,138.2136,436544.0
2024-06-21 14:20:00,138.81,139.2,138.51,139.09,393089.0,138.1638,138.552,137.8652,138.4425,393089.0
2024-06-21 14:30:00,139.08,139.1,138.65,139.01,417001.0,138.4325,138.4524,138.0045,138.3629,417001.0
2024-06-21 14:40:00,139.02,139.2,138.96,138.99,324057.0,138.3728,138.552,138.3131,138.343,324057.0
2024-06-21 14:50:00,138.99,139.1,138.85,138.91,248263.0,138.343,138.4524,138.2036,138.2633,248263.0
2024-06-21 15:00:00,138.93,139.76,138.93,139.53,485919.0,138.2832,139.1094,138.2832,138.8804,485919.0
2024-06-21 15:10:00,139.54,140.17,139.45,139.73,521139.0,138.8904,139.5175,138.8008,139.0795,521139.0
2024-06-21 15:20:00,139.73,139.73,139.24,139.39,423239.0,139.0795,139.0795,138.5918,138.7411,423239.0
2024-06-21 15:30:00,139.4,140.38,139.37,140.02,474820.0,138.7511,139.7265,138.7212,139.3682,474820.0
2024-06-21 15:40:00,140.05,140.33,139.59,139.69,614140.0,139.398,139.6767,138.9402,139.0397,614140.0
2024-06-21 15:50:00,139.68,140.0,138.97,139.41,2441016.0,139.0297,139.3483,138.3231,138.761,2441016.0
2024-06-24 09:30:00,142.48,142.83,141.05,141.64,2107402.0,141.8167,142.1651,140.3934,140.9806,2107402.0
2024-06-24 09:40:00,141.67,141.67,139.91,140.04,1245548.0,141.0105,141.0105,139.2587,139.3881,1245548.0
2024-06-24 09:50:00,140.06,141.17,139.6,140.91,1259356.0,139.408,140.5128,138.9501,140.254,1259356.0
2024-06-24 10:00:00,140.96,142.3,140.61,141.23,1301396.0,140.3038,141.6376,139.9554,140.5725,1301396.0
2024-06-24 10:10:00,141.24,142.16,141.06,141.69,786127.0,140.5825,141.4982,140.4033,141.0304,786127.0
2024-06-24 10:20:00,141.68,141.75,140.06,140.12,664697.0,141.0204,141.0901,139.408,139.4677,664697.0
2024-06-24 10:30:00,140.11,141.21,140.0,140.78,692777.0,139.4577,140.5526,139.3483,140.1246,692777.0
2024-06-24 10:40:00,140.77,140.8,138.01,138.05,1265154.0,140.1147,140.1445,137.3675,137.4073,1265154.0
2024-06-24 10:50:00,138.02,140.41,137.89,140.36,1002398.0,137.3775,139.7563,137.2481,139.7066,1002398.0
2024-06-24 11:00:00,140.41,140.86,139.84,140.44,646149.0,139.7563,140.2043,139.189,139.7862,646149.0
2024-06-24 11:10:00,140.46,140.63,139.72,140.47,462619.0,139.8061,139.9753,139.0696,139.8161,462619.0
2024-06-24 11:20:00,140.45,140.45,139.16,139.46,457679.0,139.7962,139.7962,138.5122,138.8108,457679.0
2024-06-24 11:30:00,139.47,140.29,138.73,140.24,479909.0,138.8207,139.6369,138.0842,139.5871,479909.0
2024-06-24 11:40:00,140.24,140.42,139.71,140.16,302092.0,139.5871,139.7663,139.0596,139.5075,302092.0
2024-06-24 11:50:00,140.23,140.25,139.83,140.03,252205.0,139.5772,139.5971,139.179,139.3781,252205.0
2024-06-24 12:00:00,140.07,140.65,139.87,140.27,377335.0,139.4179,139.9952,139.2189,139.617,377335.0
2024-06-24 12:10:00,140.21,141.15,139.97,141.1,398906.0,139.5573,140.4929,139.3184,140.4431,398906.0
2024-06-24 12:20:00,141.09,141.14,140.35,140.76,308617.0,140.4332,140.483,139.6966,140.1047,308617.0
2024-06-24 12:30:00,140.76,141.09,140.46,140.74,265783.0,140.1047,140.4332,139.8061,140.0848,265783.0
2024-06-24 12:40:00,140.76,141.13,140.15,140.43,344432.0,140.1047,140.473,139.4976,139.7763,344432.0
2024-06-24 12:50:00,140.38,140.5,139.95,140.35,251052.0,139.7265,139.8459,139.2985,139.6966,251052.0
2024-06-24 13:00:00,140.38,140.75,139.65,139.84,341624.0,139.7265,140.0948,138.9999,139.189,341624.0
2024-06-24 13:10:00,139.86,140.36,139.68,139.82,284728.0,139.2089,139.7066,139.0297,139.1691,284728.0
2024-06-24 13:20:00,139.85,140.13,139.63,139.91,234454.0,139.199,139.4777,138.98,139.2587,234454.0
2024-06-24 13:30:00,139.87,140.27,139.67,140.22,221524.0,139.2189,139.617,139.0198,139.5672,221524.0
2024-06-24 13:40:00,140.2,140.29,139.9,140.15,183415.0,139.5473,139.6369,139.2487,139.4976,183415.0
2024-06-24 13:50:00,140.17,140.39,139.92,140.1,210793.0,139.5175,139.7364,139.2686,139.4478,210793.0
2024-06-24 14:00:00,140.07,140.13,139.55,139.64,272361.0,139.4179,139.4777,138.9004,138.9899,272361.0
2024-06-24 14:10:00,139.63,139.79,139.22,139.33,311686.0,138.98,139.1392,138.5719,138.6814,311686.0
2024-06-24 14:20:00,139.27,139.43,138.77,139.01,366413.0,138.6217,138.7809,138.124,138.3629,366413.0
2024-06-24 14:30:00,139.02,139.44,138.7,139.38,286998.0,138.3728,138.7909,138.0543,138.7311,286998.0
2024-06-24 14:40:00,139.43,140.12,139.31,140.12,292323.0,138.7809,139.4677,138.6615,139.4677,292323.0
2024-06-24 14:50:00,140.14,140.19,139.87,140.16,286761.0,139.4876,139.5374,139.2189,139.5075,286761.0
2024-06-24 15:00:00,140.13,140.8,140.04,140.48,429368.0,139.4777,140.1445,139.3881,139.826,429368.0
2024-06-24 15:10:00,140.47,140.73,140.14,140.2,343913.0,139.8161,140.0749,139.4876,139.5473,343913.0
2024-06-24 15:20:00,140.2,140.58,140.09,140.48,354586.0,139.5473,139.9256,139.4378,139.826,354586.0
2024-06-24 15:30:00,140.46,140.61,139.97,139.98,442967.0,139.8061,139.9554,139.3184,139.3284,442967.0
2024-06-24 15:40:00,140.0,140.18,139.38,139.47,553654.0,139.3483,139.5274,138.7311,138.8207,553654.0
2024-06-24 15:50:00,139.49,139.6,138.91,139.04,1127051.0,138.8406,138.9501,138.2633,138.3927,1127051.0
2024-06-25 09:30:00,140.09,140.21,137.75,138.43,2195013.0,139.4378,139.5573,137.1087,137.7856,2195013.0
2024-06-25 09:40:00,138.46,139.07,137.97,138.69,1051705.0,137.8154,138.4226,137.3277,138.0444,1051705.0
2024-06-25 09:50:00,138.73,139.05,138.12,138.25,771201.0,138.0842,138.4027,137.477,137.6064,771201.0
2024-06-25 10:00:00,138.29,140.47,138.25,140.41,1024030.0,137.6462,139.8161,137.6064,139.7563,1024030.0
2024-06-25 10:10:00,140.38,140.5,138.75,139.13,1126417.0,139.7265,139.8459,138.1041,138.4823,1126417.0
2024-06-25 10:20:00,139.12,139.43,138.83,139.14,619288.0,138.4724,138.7809,138.1837,138.4923,619288.0
2024-06-25 10:30:00,139.17,139.18,138.82,138.9,543149.0,138.5221,138.5321,138.1738,138.2534,543149.0
2024-06-25 10:40:00,138.9,139.22,138.7,138.95,376559.0,138.2534,138.5719,138.0543,138.3031,376559.0
2024-06-25 10:50:00,138.99,139.47,138.76,139.41,443664.0,138.343,138.8207,138.114,138.761,443664.0
2024-06-25 11:00:00,139.41,140.05,139.23,139.85,667880.0,138.761,139.398,138.5818,139.199,667880.0
2024-06-25 11:10:00,139.83,140.1,139.66,139.75,610992.0,139.179,139.4478,139.0098,139.0994,610992.0
2024-06-25 11:20:00,139.75,139.8,139.34,139.51,447371.0,139.0994,139.1492,138.6913,138.8605,447371.0
2024-06-25 11:30:00,139.51,139.78,139.33,139.4,339771.0,138.8605,139.1293,138.6814,138.7511,339771.0
2024-06-25 11:40:00,139.39,139.4,138.9,139.03,419293.0,138.7411,138.7511,138.2534,138.3828,419293.0
2024-06-25 11:50:00,139.03,139.38,138.9,139.19,313275.0,138.3828,138.7311,138.2534,138.542,313275.0
2024-06-25 12:00:00,139.18,139.38,139.04,139.04,257740.0,138.5321,138.7311,138.3927,138.3927,257740.0
2024-06-25 12:10:00,139.04,139.11,138.41,138.82,470387.0,138.3927,138.4624,137.7657,138.1738,470387.0
2024-06-25 12:20:00,138.82,139.04,138.54,139.02,311350.0,138.1738,138.3927,137.8951,138.3728,311350.0
2024-06-25 12:30:00,139.02,139.28,138.87,139.21,252741.0,138.3728,138.6316,138.2235,138.5619,252741.0
2024-06-25 12:40:00,139.19,139.32,138.81,139.09,523696.0,138.542,138.6714,138.1638,138.4425,523696.0
2024-06-25 12:50:00,139.07,139.12,138.67,138.99,303298.0,138.4226,138.4724,138.0244,138.343,303298.0
2024-06-25 13:00:00,138.98,139.1,138.57,139.09,343301.0,138.333,138.4524,137.9249,138.4425,343301.0
2024-06-25 13:10:00,139.09,139.17,138.85,139.03,295662.0,138.4425,138.5221,138.2036,138.3828,295662.0
2024-06-25 13:20:00,139.03,139.46,139.0,139.13,290907.0,138.3828,138.8108,138.3529,138.4823,290907.0
2024-06-25 13:30:00,139.14,139.37,139.02,139.32,178372.0,138.4923,138.7212,138.3728,138.6714,178372.0
2024-06-25 13:40:00,139.32,139.7,139.29,139.67,317305.0,138.6714,139.0497,138.6416,139.0198,317305.0
2024-06-25 13:50:00,139.67,139.87,139.63,139.81,313218.0,139.0198,139.2189,138.98,139.1591,313218.0
2024-06-25 14:00:00,139.81,139.81,139.39,139.51,486645.0,139.1591,139.1591,138.7411,138.8605,486645.0
2024-06-25 14:10:00,139.52,139.68,139.41,139.5,358648.0,138.8705,139.0297,138.761,138.8506,358648.0
2024-06-25 14:20:00,139.47,139.71,139.41,139.68,171770.0,138.8207,139.0596,138.761,139.0297,171770.0
2024-06-25 14:30:00,139.68,139.89,139.57,139.7,306040.0,139.0297,139.2388,138.9203,139.0497,306040.0
2024-06-25 14:40:00,139.69,140.23,139.64,140.03,538907.0,139.0397,139.5772,138.9899,139.3781,538907.0
2024-06-25 14:50:00,140.04,140.25,139.91,140.13,287804.0,139.3881,139.5971,139.2587,139.4777,287804.0
2024-06-25 15:00:00,140.13,140.3,139.92,140.04,332224.0,139.4777,139.6469,139.2686,139.3881,332224.0
2024-06-25 15:10:00,140.03,140.2,139.93,140.14,311506.0,139.3781,139.5473,139.2786,139.4876,311506.0
2024-06-25 15:20:00,140.15,140.45,140.12,140.38,484069.0,139.4976,139.7962,139.4677,139.7265,484069.0
2024-06-25 15:30:00,140.36,140.37,139.8,140.02,558204.0,139.7066,139.7165,139.1492,139.3682,558204.0
2024-06-25 15:40:00,140.0,140.5,139.92,140.37,584450.0,139.3483,139.8459,139.2686,139.7165,584450.0
2024-06-25 15:50:00,140.34,141.13,140.15,141.09,1552300.0,139.6867,140.473,139.4976,140.4332,1552300.0
2024-06-26 09:30:00,143.04,144.07,141.17,141.48,2899684.0,142.3741,143.3993,140.5128,140.8214,2899684.0
2024-06-26 09:40:00,141.51,141.55,140.41,141.49,1440570.0,140.8512,140.891,139.7563,140.8313,1440570.0
2024-06-26 09:50:00,141.53,142.76,141.49,141.9,1395490.0,140.8711,142.0954,140.8313,141.2394,1395490.0
2024-06-26 10:00:00,141.88,143.09,141.54,142.53,1149500.0,141.2195,142.4239,140.8811,141.8665,1149500.0
2024-06-26 10:10:00,142.54,142.77,141.93,142.0,809535.0,141.8764,142.1054,141.2693,141.3389,809535.0
2024-06-26 10:20:00,142.0,142.75,141.54,141.66,988165.0,141.3389,142.0855,140.8811,141.0005,988165.0
2024-06-26 10:30:00,141.67,142.33,141.63,142.15,624609.0,141.0105,141.6674,140.9707,141.4882,624609.0
2024-06-26 10:40:00,142.16,142.59,142.01,142.47,497443.0,141.4982,141.9262,141.3489,141.8068,497443.0
2024-06-26 10:50:00,142.48,142.76,141.77,141.8,976282.0,141.8167,142.0954,141.11,141.1399,976282.0
2024-06-26 11:00:00,141.79,141.85,140.71,140.75,910664.0,141.1299,141.1896,140.055,140.0948,910664.0
2024-06-26 11:10:00,140.75,140.91,139.54,140.7,1226356.0,140.0948,140.254,138.8904,140.045,1226356.0
2024-06-26 11:20:00,140.74,141.06,140.0,140.38,569473.0,140.0848,140.4033,139.3483,139.7265,569473.0
2024-06-26 11:30:00,140.37,140.99,140.25,140.92,442602.0,139.7165,140.3336,139.5971,140.264,442602.0
2024-06-26 11:40:00,140.93,141.17,140.8,141.11,495832.0,140.2739,140.5128,140.1445,140.4531,495832.0
2024-06-26 11:50:00,141.1,141.78,141.07,141.43,678588.0,140.4431,141.12,140.4133,140.7716,678588.0
2024-06-26 12:00:00,141.42,141.75,141.11,141.75,485717.0,140.7616,141.0901,140.4531,141.0901,485717.0
2024-06-26 12:10:00,141.76,142.19,141.66,142.16,579746.0,141.1001,141.5281,141.0005,141.4982,579746.0
2024-06-26 12:20:00,142.15,142.61,141.92,142.11,717487.0,141.4882,141.9461,141.2593,141.4484,717487.0
2024-06-26 12:30:00,142.09,142.24,141.41,141.47,524230.0,141.4285,141.5778,140.7517,140.8114,524230.0
2024-06-26 12:40:00,141.46,141.9,141.1,141.24,639129.0,140.8015,141.2394,140.4431,140.5825,639129.0
2024-06-26 12:50:00,141.25,141.91,141.18,141.85,537737.0,140.5924,141.2494,140.5228,141.1896,537737.0
2024-06-26 13:00:00,141.84,142.11,141.69,141.69,531249.0,141.1797,141.4484,141.0304,141.0304,531249.0
2024-06-26 13:10:00,141.69,142.05,141.55,141.55,401456.0,141.0304,141.3887,140.891,140.891,401456.0
2024-06-26 13:20:00,141.53,141.73,141.28,141.54,421337.0,140.8711,141.0702,140.6223,140.8811,421337.0
2024-06-26 13:30:00,141.55,141.8,141.46,141.74,394808.0,140.891,141.1399,140.8015,141.0802,394808.0
2024-06-26 13:40:00,141.74,141.96,141.54,141.86,321311.0,141.0802,141.2991,140.8811,141.1996,321311.0
2024-06-26 13:50:00,141.87,141.92,141.57,141.7,311698.0,141.2096,141.2593,140.9109,141.0403,311698.0
2024-06-26 14:00:00,141.7,141.76,140.97,141.57,725313.0,141.0403,141.1001,140.3137,140.9109,725313.0
2024-06-26 14:10:00,141.57,141.7,141.38,141.54,356017.0,140.9109,141.0403,140.7218,140.8811,356017.0
2024-06-26 14:20:00,141.53,141.78,141.36,141.73,343649.0,140.8711,141.12,140.7019,141.0702,343649.0
2024-06-26 14:30:00,141.72,141.8,141.44,141.58,340198.0,141.0603,141.1399,140.7816,140.9209,340198.0
2024-06-26 14:40:00,141.59,141.89,141.41,141.89,409513.0,140.9309,141.2295,140.7517,141.2295,409513.0
2024-06-26 14:50:00,141.88,142.0,141.49,141.51,440651.0,141.2195,141.3389,140.8313,140.8512,440651.0
2024-06-26 15:00:00,141.52,141.63,141.34,141.5,512211.0,140.8612,140.9707,140.682,140.8413,512211.0
2024-06-26 15:10:00,141.5,141.71,141.24,141.63,573152.0,140.8413,141.0503,140.5825,140.9707,573152.0
2024-06-26 15:20:00,141.62,142.1,141.52,142.05,903337.0,140.9607,141.4385,140.8612,141.3887,903337.0
2024-06-26 15:30:00,142.05,142.13,141.85,141.93,876887.0,141.3887,141.4683,141.1896,141.2693,876887.0
2024-06-26 15:40:00,141.93,142.08,141.87,142.0,1052872.0,141.2693,141.4186,141.2096,141.3389,1052872.0
2024-06-26 15:50:00,141.99,142.55,141.92,142.41,2821428.0,141.329,141.8864,141.2593,141.747,2821428.0
2024-06-27 09:30:00,135.79,136.69,133.91,135.33,6176973.0,135.1579,136.0537,133.2866,134.7,6176973.0
2024-06-27 09:40:00,135.35,137.39,135.16,135.57,3578686.0,134.7199,136.7504,134.5308,134.9389,3578686.0
2024-06-27 09:50:00,135.59,136.0,134.62,135.34,2358117.0,134.9588,135.3669,133.9933,134.71,2358117.0
2024-06-27 10:00:00,135.31,136.49,135.1,135.22,1724301.0,134.6801,135.8546,134.4711,134.5905,1724301.0
2024-06-27 10:10:00,135.25,136.29,135.01,135.56,1371677.0,134.6204,135.6555,134.3815,134.9289,1371677.0
2024-06-27 10:20:00,135.53,136.37,134.6,134.67,1679339.0,134.8991,135.7352,133.9734,134.0431,1679339.0
2024-06-27 10:30:00,134.66,134.84,133.62,134.29,2168428.0,134.0331,134.2123,132.998,133.6648,2168428.0
2024-06-27 10:40:00,134.26,134.74,133.37,133.62,1595617.0,133.635,134.1127,132.7491,132.998,1595617.0
2024-06-27 10:50:00,133.61,133.99,133.32,133.76,1241617.0,132.988,133.3662,132.6994,133.1373,1241617.0
2024-06-27 11:00:00,133.74,134.45,132.82,133.51,1374856.0,133.1174,133.8241,132.2017,132.8885,1374856.0
2024-06-27 11:10:00,133.53,133.84,132.81,132.89,1157474.0,132.9084,133.2169,132.1917,132.2714,1157474.0
2024-06-27 11:20:00,132.87,133.39,132.62,132.7,1114784.0,132.2515,132.769,132.0026,132.0822,1114784.0
2024-06-27 11:30:00,132.72,133.5,132.4,133.32,1066521.0,132.1021,132.8785,131.7836,132.6994,1066521.0
2024-06-27 11:40:00,133.27,133.38,132.27,132.74,1044752.0,132.6496,132.7591,131.6542,132.1221,1044752.0
2024-06-27 11:50:00,132.72,132.74,132.03,132.06,890542.0,132.1021,132.1221,131.4154,131.4452,890542.0
2024-06-27 12:00:00,132.05,132.31,131.73,132.1,1137970.0,131.4353,131.6941,131.1168,131.485,1137970.0
2024-06-27 12:10:00,132.14,132.3,131.08,131.49,1698390.0,131.5248,131.6841,130.4698,130.8779,1698390.0
2024-06-27 12:20:00,131.49,134.26,131.18,131.88,1021805.0,130.8779,133.635,130.5693,131.2661,1021805.0
2024-06-27 12:30:00,131.89,132.93,131.8,132.69,1316626.0,131.276,132.3112,131.1864,132.0723,1316626.0
2024-06-27 12:40:00,132.67,133.38,132.45,133.16,888321.0,132.0524,132.7591,131.8334,132.5401,888321.0
2024-06-27 12:50:00,133.13,133.18,132.5,132.82,633816.0,132.5102,132.56,131.8832,132.2017,633816.0
2024-06-27 13:00:00,132.84,133.45,132.81,133.22,642722.0,132.2216,132.8288,132.1917,132.5998,642722.0
2024-06-27 13:10:00,133.21,133.24,132.31,132.34,698474.0,132.5899,132.6197,131.6941,131.7239,698474.0
2024-06-27 13:20:00,132.35,133.3,132.21,133.21,689258.0,131.7339,132.6794,131.5945,132.5899,689258.0
2024-06-27 13:30:00,133.22,133.96,133.18,133.82,707149.0,132.5998,133.3364,132.56,133.197,707149.0
2024-06-27 13:40:00,133.83,133.95,133.44,133.82,569628.0,133.207,133.3264,132.8188,133.197,569628.0
2024-06-27 13:50:00,133.82,134.17,133.66,134.03,649860.0,133.197,133.5454,133.0378,133.4061,649860.0
2024-06-27 14:00:00,134.03,134.27,133.61,134.13,681403.0,133.4061,133.6449,132.988,133.5056,681403.0
2024-06-27 14:10:00,134.14,134.75,133.51,133.73,988138.0,133.5155,134.1227,132.8885,133.1074,988138.0
2024-06-27 14:20:00,133.75,134.46,133.67,134.34,712122.0,133.1274,133.834,133.0477,133.7146,712122.0
2024-06-27 14:30:00,134.31,134.44,134.01,134.08,424253.0,133.6847,133.8141,133.3861,133.4558,424253.0
2024-06-27 14:40:00,134.08,134.14,133.63,134.12,555528.0,133.4558,133.5155,133.0079,133.4956,555528.0
2024-06-27 14:50:00,134.11,134.61,134.09,134.37,700793.0,133.4857,133.9834,133.4658,133.7445,700793.0
2024-06-27 15:00:00,134.37,134.42,133.96,134.31,546935.0,133.7445,133.7942,133.3364,133.6847,546935.0
2024-06-27 15:10:00,134.3,134.57,133.91,133.97,548372.0,133.6748,133.9435,133.2866,133.3463,548372.0
2024-06-27 15:20:00,133.95,134.09,133.66,133.84,711832.0,133.3264,133.4658,133.0378,133.2169,711832.0
2024-06-27 15:30:00,133.83,133.86,132.81,133.02,1216923.0,133.207,133.2368,132.1917,132.4008,1216923.0
2024-06-27 15:40:00,133.04,133.07,132.28,132.37,1209405.0,132.4207,132.4505,131.6642,131.7538,1209405.0
2024-06-27 15:50:00,132.35,132.4,131.76,132.24,2646768.0,131.7339,131.7836,131.1466,131.6244,2646768.0
2024-06-28 09:30:00,132.82,133.19,131.24,132.52,2208798.0,132.2017,132.57,130.629,131.9031,2208798.0
2024-06-28 09:40:00,132.47,133.67,132.1,133.46,1566356.0,131.8533,133.0477,131.485,132.8387,1566356.0
2024-06-28 09:50:00,133.47,134.09,133.35,133.95,1220898.0,132.8487,133.4658,132.7292,133.3264,1220898.0
2024-06-28 10:00:00,133.97,135.11,133.95,134.81,1533656.0,133.3463,134.481,133.3264,134.1824,1533656.0
2024-06-28 10:10:00,134.82,135.12,134.35,134.9,980083.0,134.1924,134.491,133.7246,134.272,980083.0
2024-06-28 10:20:00,134.92,135.42,134.49,134.77,1048056.0,134.2919,134.7896,133.8639,134.1426,1048056.0
2024-06-28 10:30:00,134.8,135.17,133.72,133.73,861270.0,134.1725,134.5407,133.0975,133.1074,861270.0
2024-06-28 10:40:00,133.73,133.9,133.28,133.62,755076.0,133.1074,133.2767,132.6595,132.998,755076.0
2024-06-28 10:50:00,133.56,133.83,132.95,133.25,662798.0,132.9382,133.207,132.3311,132.6297,662798.0
2024-06-28 11:00:00,133.25,133.25,131.8,132.03,867315.0,132.6297,132.6297,131.1864,131.4154,867315.0
2024-06-28 11:10:00,132.02,132.33,131.61,131.75,728756.0,131.4054,131.714,130.9973,131.1367,728756.0
2024-06-28 11:20:00,131.75,132.24,131.25,131.62,850643.0,131.1367,131.6244,130.639,131.0073,850643.0
2024-06-28 11:30:00,131.61,132.24,131.5,132.0,666948.0,130.9973,131.6244,130.8878,131.3855,666948.0
2024-06-28 11:40:00,131.98,132.78,131.85,132.6,608970.0,131.3656,132.1619,131.2362,131.9827,608970.0
2024-06-28 11:50:00,132.58,133.02,132.47,132.74,469983.0,131.9628,132.4008,131.8533,132.1221,469983.0
2024-06-28 12:00:00,132.73,132.92,131.83,131.86,540231.0,132.1121,132.3012,131.2163,131.2462,540231.0
2024-06-28 12:10:00,131.87,132.29,131.57,131.81,589312.0,131.2561,131.6742,130.9575,131.1964,589312.0
2024-06-28 12:20:00,131.85,132.37,131.81,132.29,314192.0,131.2362,131.7538,131.1964,131.6742,314192.0
2024-06-28 12:30:00,132.29,132.4,130.83,131.09,810917.0,131.6742,131.7836,130.2209,130.4797,810917.0
2024-06-28 12:40:00,131.09,131.58,130.88,131.56,425901.0,130.4797,130.9675,130.2707,130.9475,425901.0
2024-06-28 12:50:00,131.57,131.69,131.35,131.67,249445.0,130.9575,131.0769,130.7385,131.057,249445.0
2024-06-28 13:00:00,131.65,132.38,131.54,132.37,353865.0,131.0371,131.7637,130.9276,131.7538,353865.0
2024-06-28 13:10:00,132.38,132.67,132.3,132.51,347842.0,131.7637,132.0524,131.6841,131.8931,347842.0
2024-06-28 13:20:00,132.52,133.13,132.4,132.83,500762.0,131.9031,132.5102,131.7836,132.2116,500762.0
2024-06-28 13:30:00,132.83,133.15,132.67,133.07,375462.0,132.2116,132.5301,132.0524,132.4505,375462.0
2024-06-28 13:40:00,133.08,133.15,132.77,132.83,488137.0,132.4605,132.5301,132.1519,132.2116,488137.0
2024-06-28 13:50:00,132.81,133.23,132.71,133.01,468173.0,132.1917,132.6098,132.0922,132.3908,468173.0
2024-06-28 14:00:00,133.01,133.12,132.32,132.69,430299.0,132.3908,132.5003,131.704,132.0723,430299.0
2024-06-28 14:10:00,132.71,132.84,132.44,132.54,269403.0,132.0922,132.2216,131.8235,131.923,269403.0
2024-06-28 14:20:00,132.52,132.52,131.92,131.99,314150.0,131.9031,131.9031,131.3059,131.3755,314150.0
2024-06-28 14:30:00,132.0,132.21,131.91,132.0,260177.0,131.3855,131.5945,131.2959,131.3855,260177.0
2024-06-28 14:40:00,132.02,132.11,131.83,131.88,233083.0,131.4054,131.495,131.2163,131.2661,233083.0
2024-06-28 14:50:00,131.88,131.93,131.68,131.86,288284.0,131.2661,131.3158,131.067,131.2462,288284.0
2024-06-28 15:00:00,131.86,132.16,131.78,131.86,380147.0,131.2462,131.5448,131.1665,131.2462,380147.0
2024-06-28 15:10:00,131.84,131.85,131.38,131.6,403633.0,131.2262,131.2362,130.7684,130.9874,403633.0
2024-06-28 15:20:00,131.59,131.74,131.36,131.47,376183.0,130.9774,131.1267,130.7485,130.858,376183.0
2024-06-28 15:30:00,131.46,131.46,130.75,131.34,825444.0,130.848,130.848,130.1413,130.7286,825444.0
2024-06-28 15:40:00,131.35,131.71,131.17,131.64,621060.0,130.7385,131.0969,130.5594,131.0272,621060.0
2024-06-28 15:50:00,131.63,131.8,131.35,131.54,1176082.0,131.0172,131.1864,130.7385,130.9276,1176082.0
2024-07-01 09:30:00,130.5,132.09,130.08,131.5,1550284.0,129.8925,131.4751,129.4744,130.8878,1550284.0
2024-07-01 09:40:00,131.53,131.53,128.25,128.38,1548991.0,130.9177,130.9177,127.653,127.7824,1548991.0
2024-07-01 09:50:00,128.4,128.79,127.52,128.22,1321231.0,127.8023,128.1904,126.9264,127.6231,1321231.0
2024-07-01 10:00:00,128.23,129.2,128.18,128.9,712961.0,127.6331,128.5985,127.5833,128.2999,712961.0
2024-07-01 10:10:00,128.88,129.14,127.26,128.96,1054684.0,128.28,128.5388,126.6676,128.3597,1054684.0
2024-07-01 10:20:00,128.93,129.82,128.85,129.56,677310.0,128.3298,129.2156,128.2502,128.9569,677310.0
2024-07-01 10:30:00,129.6,130.83,129.44,130.55,663567.0,128.9967,130.2209,128.8374,129.9423,663567.0
2024-07-01 10:40:00,130.53,131.14,130.44,130.56,500186.0,129.9223,130.5295,129.8328,129.9522,500186.0
2024-07-01 10:50:00,130.57,130.87,130.25,130.42,378777.0,129.9622,130.2608,129.6436,129.8129,378777.0
2024-07-01 11:00:00,130.38,130.46,129.84,130.2,356998.0,129.773,129.8527,129.2356,129.5939,356998.0
2024-07-01 11:10:00,130.22,131.02,129.92,130.61,335811.0,129.6138,130.4101,129.3152,130.002,335811.0
2024-07-01 11:20:00,130.63,130.77,130.08,130.47,284941.0,130.0219,130.1612,129.4744,129.8626,284941.0
2024-07-01 11:30:00,130.44,130.86,130.27,130.32,303581.0,129.8328,130.2508,129.6636,129.7133,303581.0
2024-07-01 11:40:00,130.31,130.59,130.16,130.54,232062.0,129.7034,129.9821,129.5541,129.9323,232062.0
2024-07-01 11:50:00,130.54,130.88,130.29,130.88,291443.0,129.9323,130.2707,129.6835,130.2707,291443.0
2024-07-01 12:00:00,130.9,131.3,130.69,131.3,317568.0,130.2906,130.6888,130.0816,130.6888,317568.0
2024-07-01 12:10:00,131.31,131.47,131.02,131.24,290448.0,130.6987,130.858,130.4101,130.629,290448.0
2024-07-01 12:20:00,131.26,131.4,131.11,131.39,184315.0,130.6489,130.7883,130.4996,130.7783,184315.0
2024-07-01 12:30:00,131.39,131.39,130.71,130.93,264749.0,130.7783,130.7783,130.1015,130.3205,264749.0
2024-07-01 12:40:00,130.94,131.33,130.8,131.06,212950.0,130.3304,130.7186,130.1911,130.4499,212950.0
2024-07-01 12:50:00,131.07,131.59,131.06,131.29,257849.0,130.4598,130.9774,130.4499,130.6788,257849.0
2024-07-01 13:00:00,131.29,131.48,130.72,130.82,215149.0,130.6788,130.8679,130.1115,130.211,215149.0
2024-07-01 13:10:00,130.82,131.18,130.63,131.13,196630.0,130.211,130.5693,130.0219,130.5196,196630.0
2024-07-01 13:20:00,131.15,131.41,130.83,131.35,123536.0,130.5395,130.7982,130.2209,130.7385,123536.0
2024-07-01 13:30:00,131.32,131.44,131.1,131.2,167412.0,130.7087,130.8281,130.4897,130.5892,167412.0
2024-07-01 13:40:00,131.2,131.35,130.92,130.97,124398.0,130.5892,130.7385,130.3105,130.3603,124398.0
2024-07-01 13:50:00,130.95,131.05,130.62,130.73,239168.0,130.3404,130.4399,130.0119,130.1214,239168.0
2024-07-01 14:00:00,130.72,131.33,130.56,131.31,218106.0,130.1115,130.7186,129.9522,130.6987,218106.0
2024-07-01 14:10:00,131.29,131.95,131.17,131.92,293828.0,130.6788,131.3357,130.5594,131.3059,293828.0
2024-07-01 14:20:00,131.92,131.94,131.12,131.26,210517.0,131.3059,131.3258,130.5096,130.6489,210517.0
2024-07-01 14:30:00,131.27,131.41,131.1,131.31,159178.0,130.6589,130.7982,130.4897,130.6987,159178.0
2024-07-01 14:40:00,131.31,131.32,131.05,131.22,167803.0,130.6987,130.7087,130.4399,130.6091,167803.0
2024-07-01 14:50:00,131.22,131.43,131.05,131.35,111234.0,130.6091,130.8182,130.4399,130.7385,111234.0
2024-07-01 15:00:00,131.34,131.69,131.27,131.63,221005.0,130.7286,131.0769,130.6589,131.0172,221005.0
2024-07-01 15:10:00,131.63,131.88,131.31,131.39,219250.0,131.0172,131.2661,130.6987,130.7783,219250.0
2024-07-01 15:20:00,131.38,131.42,130.85,130.92,262409.0,130.7684,130.8082,130.2409,130.3105,262409.0
2024-07-01 15:30:00,130.92,131.08,130.71,130.82,332412.0,130.3105,130.4698,130.1015,130.211,332412.0
2024-07-01 15:40:00,130.82,130.94,130.44,130.69,377709.0,130.211,130.3304,129.8328,130.0816,377709.0
2024-07-01 15:50:00,130.7,131.59,130.7,131.54,907105.0,130.0916,130.9774,130.0916,130.9276,907105.0
2024-07-02 09:30:00,129.91,131.3,129.42,131.14,1162086.0,129.3052,130.6888,128.8175,130.5295,1162086.0
2024-07-02 09:40:00,131.16,131.93,130.8,131.34,525989.0,130.5494,131.3158,130.1911,130.7286,525989.0
2024-07-02 09:50:00,131.36,131.41,130.4,130.67,622977.0,130.7485,130.7982,129.7929,130.0617,622977.0
2024-07-02 10:00:00,130.72,130.83,130.15,130.49,374090.0,130.1115,130.2209,129.5441,129.8825,374090.0
2024-07-02 10:10:00,130.47,130.54,129.75,130.4,447579.0,129.8626,129.9323,129.146,129.7929,447579.0
2024-07-02 10:20:00,130.42,130.5,129.85,130.12,234054.0,129.8129,129.8925,129.2455,129.5143,234054.0
2024-07-02 10:30:00,130.11,130.55,130.05,130.25,188025.0,129.5043,129.9423,129.4446,129.6436,188025.0
2024-07-02 10:40:00,130.23,130.43,129.98,130.31,257125.0,129.6237,129.8228,129.3749,129.7034,257125.0
2024-07-02 10:50:00,130.35,131.14,130.28,131.04,212153.0,129.7432,130.5295,129.6735,130.43,212153.0
2024-07-02 11:00:00,131.09,131.5,130.96,131.44,234665.0,130.4797,130.8878,130.3503,130.8281,234665.0
2024-07-02 11:10:00,131.43,131.58,131.14,131.52,263388.0,130.8182,130.9675,130.5295,130.9077,263388.0
2024-07-02 11:20:00,131.53,131.55,130.92,131.36,300057.0,130.9177,130.9376,130.3105,130.7485,300057.0
2024-07-02 11:30:00,131.37,131.57,131.14,131.57,202500.0,130.7584,130.9575,130.5295,130.9575,202500.0
2024-07-02 11:40:00,131.58,131.6,131.2,131.44,196480.0,130.9675,130.9874,130.5892,130.8281,196480.0
2024-07-02 11:50:00,131.47,131.54,131.06,131.16,157333.0,130.858,130.9276,130.4499,130.5494,157333.0
2024-07-02 12:00:00,131.13,131.53,130.97,131.37,135187.0,130.5196,130.9177,130.3603,130.7584,135187.0
2024-07-02 12:10:00,131.34,131.59,131.13,131.56,143366.0,130.7286,130.9774,130.5196,130.9475,143366.0
2024-07-02 12:20:00,131.58,131.8,131.37,131.75,143650.0,130.9675,131.1864,130.7584,131.1367,143650.0
2024-07-02 12:30:00,131.75,132.17,131.75,131.97,318284.0,131.1367,131.5547,131.1367,131.3556,318284.0
2024-07-02 12:40:00,131.96,132.24,131.95,132.14,157481.0,131.3457,131.6244,131.3357,131.5248,157481.0
2024-07-02 12:50:00,132.14,132.64,132.07,132.5,321070.0,131.5248,132.0225,131.4552,131.8832,321070.0
2024-07-02 13:00:00,132.47,132.54,132.18,132.29,187670.0,131.8533,131.923,131.5647,131.6742,187670.0
2024-07-02 13:10:00,132.31,132.71,132.28,132.59,179040.0,131.6941,132.0922,131.6642,131.9728,179040.0
2024-07-02 13:20:00,132.58,132.63,132.11,132.12,147115.0,131.9628,132.0126,131.495,131.5049,147115.0
2024-07-02 13:30:00,132.14,132.19,131.58,131.8,234748.0,131.5248,131.5746,130.9675,131.1864,234748.0
2024-07-02 13:40:00,131.8,131.94,131.53,131.58,152599.0,131.1864,131.3258,130.9177,130.9675,152599.0
2024-07-02 13:50:00,131.58,131.81,131.43,131.67,181392.0,130.9675,131.1964,130.8182,131.057,181392.0
2024-07-02 14:00:00,131.66,131.99,131.66,131.78,110954.0,131.0471,131.3755,131.0471,131.1665,110954.0
2024-07-02 14:10:00,131.79,131.99,131.62,131.75,133001.0,131.1765,131.3755,131.0073,131.1367,133001.0
2024-07-02 14:20:00,131.74,132.02,131.71,132.0,110626.0,131.1267,131.4054,131.0969,131.3855,110626.0
2024-07-02 14:30:00,132.0,132.01,131.8,131.9,119378.0,131.3855,131.3955,131.1864,131.286,119378.0
2024-07-02 14:40:00,131.9,132.24,131.81,132.19,158934.0,131.286,131.6244,131.1964,131.5746,158934.0
2024-07-02 14:50:00,132.18,132.71,132.17,132.25,254846.0,131.5647,132.0922,131.5547,131.6343,254846.0
2024-07-02 15:00:00,132.22,132.63,132.22,132.51,249661.0,131.6045,132.0126,131.6045,131.8931,249661.0
2024-07-02 15:10:00,132.51,132.52,132.22,132.3,172138.0,131.8931,131.9031,131.6045,131.6841,172138.0
2024-07-02 15:20:00,132.3,132.54,132.28,132.35,160862.0,131.6841,131.923,131.6642,131.7339,160862.0
2024-07-02 15:30:00,132.35,132.47,132.16,132.28,190021.0,131.7339,131.8533,131.5448,131.6642,190021.0
2024-07-02 15:40:00,132.27,132.28,131.75,131.78,328139.0,131.6542,131.6642,131.1367,131.1665,328139.0
2024-07-02 15:50:00,131.77,132.64,131.73,132.61,725960.0,131.1566,132.0225,131.1168,131.9927,725960.0
2024-07-03 09:30:00,132.66,134.06,132.54,132.93,1249660.0,132.0424,133.4359,131.923,132.3112,1249660.0
2024-07-03 09:40:00,133.0,133.1,132.43,133.01,492698.0,132.3808,132.4804,131.8135,132.3908,492698.0
2024-07-03 09:50:00,133.05,133.32,132.51,133.17,425739.0,132.4306,132.6994,131.8931,132.5501,425739.0
2024-07-03 10:00:00,133.17,133.4,132.59,132.78,413117.0,132.5501,132.779,131.9728,132.1619,413117.0
2024-07-03 10:10:00,132.81,133.49,132.81,132.97,349262.0,132.1917,132.8686,132.1917,132.351,349262.0
2024-07-03 10:20:00,132.94,133.23,132.71,133.02,312268.0,132.3211,132.6098,132.0922,132.4008,312268.0
2024-07-03 10:30:00,133.02,133.87,132.89,133.72,390241.0,132.4008,133.2468,132.2714,133.0975,390241.0
2024-07-03 10:40:00,133.72,134.09,133.62,133.68,389744.0,133.0975,133.4658,132.998,133.0577,389744.0
2024-07-03 10:50:00,133.68,134.44,133.5,134.39,385489.0,133.0577,133.8141,132.8785,133.7644,385489.0
2024-07-03 11:00:00,134.38,134.77,134.07,134.69,474660.0,133.7544,134.1426,133.4459,134.063,474660.0
2024-07-03 11:10:00,134.71,134.96,134.43,134.93,422931.0,134.0829,134.3317,133.8042,134.3019,422931.0
2024-07-03 11:20:00,134.93,135.17,134.69,135.05,527055.0,134.3019,134.5407,134.063,134.4213,527055.0
2024-07-03 11:30:00,135.04,135.11,134.42,134.48,291059.0,134.4113,134.481,133.7942,133.854,291059.0
2024-07-03 11:40:00,134.47,135.06,134.46,134.93,238929.0,133.844,134.4313,133.834,134.3019,238929.0
2024-07-03 11:50:00,134.95,135.63,134.93,135.59,412200.0,134.3218,134.9986,134.3019,134.9588,412200.0
2024-07-03 12:00:00,135.58,135.74,135.24,135.72,379027.0,134.9488,135.1081,134.6104,135.0882,379027.0
2024-07-03 12:10:00,135.73,135.9,135.44,135.9,379452.0,135.0981,135.2673,134.8095,135.2673,379452.0
2024-07-03 12:20:00,135.91,136.75,135.84,136.72,561860.0,135.2773,136.1134,135.2076,136.0835,561860.0
2024-07-03 12:30:00,136.69,136.72,135.92,136.26,490786.0,136.0537,136.0835,135.2873,135.6257,490786.0
2024-07-03 12:40:00,136.26,136.26,135.46,135.59,630458.0,135.6257,135.6257,134.8294,134.9588,630458.0
2024-07-03 12:50:00,135.58,136.81,135.57,136.8,1114383.0,134.9488,136.1731,134.9389,136.1632,1114383.0
2024-07-05 09:30:00,136.89,137.13,133.65,133.83,2057630.0,136.2527,136.4916,133.0278,133.207,2057630.0
2024-07-05 09:40:00,133.81,133.92,131.23,131.96,1902675.0,133.1871,133.2966,130.6191,131.3457,1902675.0
2024-07-05 09:50:00,132.0,132.66,131.55,132.64,1518987.0,131.3855,132.0424,130.9376,132.0225,1518987.0
2024-07-05 10:00:00,132.67,132.82,131.44,131.45,1186849.0,132.0524,132.2017,130.8281,130.8381,1186849.0
2024-07-05 10:10:00,131.44,132.27,131.42,132.02,966095.0,130.8281,131.6542,130.8082,131.4054,966095.0
2024-07-05 10:20:00,132.02,132.7,131.99,132.68,965779.0,131.4054,132.0822,131.3755,132.0623,965779.0
2024-07-05 10:30:00,132.69,133.03,131.85,132.07,757902.0,132.0723,132.4107,131.2362,131.4552,757902.0
2024-07-05 10:40:00,132.1,132.51,131.93,132.07,476605.0,131.485,131.8931,131.3158,131.4552,476605.0
2024-07-05 10:50:00,132.08,132.11,131.68,131.85,643583.0,131.4651,131.495,131.067,131.2362,643583.0
2024-07-05 11:00:00,131.83,132.13,131.44,131.56,777074.0,131.2163,131.5149,130.8281,130.9475,777074.0
2024-07-05 11:10:00,131.56,131.69,131.17,131.34,725406.0,130.9475,131.0769,130.5594,130.7286,725406.0
2024-07-05 11:20:00,131.34,131.44,130.93,131.15,863386.0,130.7286,130.8281,130.3205,130.5395,863386.0
2024-07-05 11:30:00,131.14,131.47,130.98,131.1,538483.0,130.5295,130.858,130.3702,130.4897,538483.0
2024-07-05 11:40:00,131.1,131.45,130.99,131.36,670284.0,130.4897,130.8381,130.3802,130.7485,670284.0
2024-07-05 11:50:00,131.36,131.94,131.32,131.87,444039.0,130.7485,131.3258,130.7087,131.2561,444039.0
2024-07-05 12:00:00,131.87,132.02,131.67,131.96,470509.0,131.2561,131.4054,131.057,131.3457,470509.0
2024-07-05 12:10:00,131.96,132.13,131.52,132.1,430105.0,131.3457,131.5149,130.9077,131.485,430105.0
2024-07-05 12:20:00,132.1,132.65,132.1,132.11,483484.0,131.485,132.0325,131.485,131.495,483484.0
2024-07-05 12:30:00,132.1,132.12,131.65,131.72,371012.0,131.485,131.5049,131.0371,131.1068,371012.0
2024-07-05 12:40:00,131.71,131.87,131.63,131.67,235909.0,131.0969,131.2561,131.0172,131.057,235909.0
2024-07-05 12:50:00,131.67,132.0,131.64,131.94,226377.0,131.057,131.3855,131.0272,131.3258,226377.0
2024-07-05 13:00:00,131.93,132.23,131.81,131.98,284171.0,131.3158,131.6144,131.1964,131.3656,284171.0
2024-07-05 13:10:00,131.99,132.18,131.94,132.14,218786.0,131.3755,131.5647,131.3258,131.5248,218786.0
2024-07-05 13:20:00,132.14,132.25,132.03,132.15,202507.0,131.5248,131.6343,131.4154,131.5348,202507.0
2024-07-05 13:30:00,132.14,132.24,131.98,132.21,225369.0,131.5248,131.6244,131.3656,131.5945,225369.0
2024-07-05 13:40:00,132.21,132.23,131.87,132.18,270268.0,131.5945,131.6144,131.2561,131.5647,270268.0
2024-07-05 13:50:00,132.19,132.24,131.98,132.13,274950.0,131.5746,131.6244,131.3656,131.5149,274950.0
2024-07-05 14:00:00,132.13,132.14,131.85,132.02,289917.0,131.5149,131.5248,131.2362,131.4054,289917.0
2024-07-05 14:10:00,132.01,132.17,131.87,131.92,165316.0,131.3955,131.5547,131.2561,131.3059,165316.0
2024-07-05 14:20:00,131.9,131.93,131.64,131.66,291839.0,131.286,131.3158,131.0272,131.0471,291839.0
2024-07-05 14:30:00,131.65,131.74,131.44,131.64,423147.0,131.0371,131.1267,130.8281,131.0272,423147.0
2024-07-05 14:40:00,131.62,131.92,131.52,131.86,279272.0,131.0073,131.3059,130.9077,131.2462,279272.0
2024-07-05 14:50:00,131.87,132.03,131.61,131.98,244414.0,131.2561,131.4154,130.9973,131.3656,244414.0
2024-07-05 15:00:00,131.98,132.08,131.85,132.07,192697.0,131.3656,131.4651,131.2362,131.4552,192697.0
2024-07-05 15:10:00,132.08,132.1,131.95,131.96,194457.0,131.4651,131.485,131.3357,131.3457,194457.0
2024-07-05 15:20:00,131.96,132.07,131.94,131.99,281865.0,131.3457,131.4552,131.3258,131.3755,281865.0
2024-07-05 15:30:00,132.0,132.0,131.59,131.77,364856.0,131.3855,131.3855,130.9774,131.1566,364856.0
2024-07-05 15:40:00,131.77,132.0,131.76,131.99,344412.0,131.1566,131.3855,131.1466,131.3755,344412.0
2024-07-05 15:50:00,132.0,132.0,131.37,131.63,1411414.0,131.3855,131.3855,130.7584,131.0172,1411414.0
2024-07-08 09:30:00,131.3,132.59,130.96,132.36,1451981.0,130.8038,132.0889,130.465,131.8598,1451981.0
2024-07-08 09:40:00,132.4,133.04,132.18,132.87,897081.0,131.8996,132.5372,131.6804,132.3678,897081.0
2024-07-08 09:50:00,132.89,133.27,132.39,132.7,644812.0,132.3877,132.7663,131.8896,132.1985,644812.0
2024-07-08 10:00:00,132.66,132.79,131.95,132.36,539526.0,132.1586,132.2881,131.4513,131.8598,539526.0
2024-07-08 10:10:00,132.33,132.62,131.73,131.75,499358.0,131.8299,132.1188,131.2321,131.2521,499358.0
2024-07-08 10:20:00,131.73,132.31,131.58,132.24,433971.0,131.2321,131.8099,131.0827,131.7402,433971.0
2024-07-08 10:30:00,132.22,132.39,131.87,131.96,317654.0,131.7203,131.8896,131.3716,131.4613,317654.0
2024-07-08 10:40:00,131.95,132.07,131.58,131.85,240358.0,131.4513,131.5708,131.0827,131.3517,240358.0
2024-07-08 10:50:00,131.85,132.07,131.56,132.05,327048.0,131.3517,131.5708,131.0628,131.5509,327048.0
2024-07-08 11:00:00,132.05,132.78,131.82,132.57,452102.0,131.5509,132.2782,131.3218,132.069,452102.0
2024-07-08 11:10:00,132.57,132.6,132.13,132.56,217656.0,132.069,132.0988,131.6306,132.059,217656.0
2024-07-08 11:20:00,132.54,132.91,132.53,132.75,280329.0,132.0391,132.4077,132.0291,132.2483,280329.0
2024-07-08 11:30:00,132.75,133.03,132.69,132.77,445458.0,132.2483,132.5272,132.1885,132.2682,445458.0
2024-07-08 11:40:00,132.78,133.1,132.75,132.93,243889.0,132.2782,132.597,132.2483,132.4276,243889.0
2024-07-08 11:50:00,132.92,133.09,132.59,132.67,203863.0,132.4176,132.587,132.0889,132.1686,203863.0
2024-07-08 12:00:00,132.65,132.66,131.92,131.92,249232.0,132.1487,132.1586,131.4214,131.4214,249232.0
2024-07-08 12:10:00,131.95,132.12,131.81,131.87,217553.0,131.4513,131.6207,131.3118,131.3716,217553.0
2024-07-08 12:20:00,131.88,131.88,131.47,131.61,303840.0,131.3816,131.3816,130.9731,131.1126,303840.0
2024-07-08 12:30:00,131.61,131.65,131.39,131.52,176935.0,131.1126,131.1524,130.8934,131.0229,176935.0
2024-07-08 12:40:00,131.5,131.69,131.5,131.54,149691.0,131.003,131.1923,131.003,131.0429,149691.0
2024-07-08 12:50:00,131.53,131.77,131.51,131.77,195802.0,131.0329,131.272,131.013,131.272,195802.0
2024-07-08 13:00:00,131.78,131.98,131.64,131.86,166873.0,131.2819,131.4812,131.1425,131.3616,166873.0
2024-07-08 13:10:00,131.86,131.91,131.62,131.69,158341.0,131.3616,131.4115,131.1225,131.1923,158341.0
2024-07-08 13:20:00,131.69,131.83,131.57,131.75,145411.0,131.1923,131.3318,131.0727,131.2521,145411.0
2024-07-08 13:30:00,131.76,132.03,131.76,131.97,177787.0,131.262,131.531,131.262,131.4712,177787.0
2024-07-08 13:40:00,131.96,131.98,131.65,131.71,193061.0,131.4613,131.4812,131.1524,131.2122,193061.0
2024-07-08 13:50:00,131.71,131.84,131.6,131.79,137841.0,131.2122,131.3417,131.1026,131.2919,137841.0
2024-07-08 14:00:00,131.75,131.79,131.2,131.24,274342.0,131.2521,131.2919,130.7041,130.744,274342.0
2024-07-08 14:10:00,131.24,131.37,131.13,131.34,327114.0,130.744,130.8735,130.6344,130.8436,327114.0
2024-07-08 14:20:00,131.35,131.35,131.17,131.2,200272.0,130.8536,130.8536,130.6742,130.7041,200272.0
2024-07-08 14:30:00,131.2,131.35,130.96,131.29,352585.0,130.7041,130.8536,130.465,130.7938,352585.0
2024-07-08 14:40:00,131.29,131.3,130.84,131.16,193192.0,130.7938,130.8038,130.3455,130.6643,193192.0
2024-07-08 14:50:00,131.16,131.27,130.96,131.04,175187.0,130.6643,130.7739,130.465,130.5447,175187.0
2024-07-08 15:00:00,131.03,131.04,130.8,130.89,176749.0,130.5348,130.5447,130.3056,130.3953,176749.0
2024-07-08 15:10:00,130.88,130.91,130.5,130.56,383122.0,130.3853,130.4152,130.0068,130.0666,383122.0
2024-07-08 15:20:00,130.56,130.72,130.38,130.48,327245.0,130.0666,130.226,129.8872,129.9869,327245.0
2024-07-08 15:30:00,130.48,130.5,130.09,130.14,407645.0,129.9869,130.0068,129.5983,129.6481,407645.0
2024-07-08 15:40:00,130.15,130.55,130.11,130.52,484189.0,129.6581,130.0566,129.6183,130.0267,484189.0
2024-07-08 15:50:00,130.53,130.93,130.44,130.68,1318917.0,130.0367,130.4352,129.947,130.1861,1318917.0
2024-07-09 09:30:00,131.75,133.76,131.58,132.9,1832705.0,131.2521,133.2545,131.0827,132.3977,1832705.0
2024-07-09 09:40:00,132.93,135.16,132.82,135.1,1628746.0,132.4276,134.6492,132.318,134.5894,1628746.0
2024-07-09 09:50:00,135.12,135.21,134.23,134.33,890254.0,134.6093,134.699,133.7227,133.8223,890254.0
2024-07-09 10:00:00,134.33,135.05,133.9,134.17,839622.0,133.8223,134.5396,133.3939,133.6629,839622.0
2024-07-09 10:10:00,134.16,134.6,133.93,134.14,426144.0,133.6529,134.0913,133.4238,133.633,426144.0
2024-07-09 10:20:00,134.11,134.15,132.82,133.02,714664.0,133.6031,133.643,132.318,132.5173,714664.0
2024-07-09 10:30:00,133.01,133.99,132.75,133.91,515720.0,132.5073,133.4836,132.2483,133.4039,515720.0
2024-07-09 10:40:00,133.92,133.98,133.41,133.5,290420.0,133.4139,133.4736,132.9058,132.9954,290420.0
2024-07-09 10:50:00,133.47,133.72,132.96,133.03,286189.0,132.9656,133.2146,132.4575,132.5272,286189.0
2024-07-09 11:00:00,133.0,133.33,132.77,132.85,337890.0,132.4973,132.8261,132.2682,132.3479,337890.0
2024-07-09 11:10:00,132.87,132.98,132.53,132.68,397961.0,132.3678,132.4774,132.0291,132.1785,397961.0
2024-07-09 11:20:00,132.66,132.78,132.08,132.18,289483.0,132.1586,132.2782,131.5808,131.6804,289483.0
2024-07-09 11:30:00,132.17,132.2,131.83,131.99,279486.0,131.6705,131.7004,131.3318,131.4912,279486.0
2024-07-09 11:40:00,132.0,132.39,131.97,132.33,190406.0,131.5011,131.8896,131.4712,131.8299,190406.0
2024-07-09 11:50:00,132.33,132.42,132.12,132.13,180552.0,131.8299,131.9195,131.6207,131.6306,180552.0
2024-07-09 12:00:00,132.12,132.18,131.89,132.01,184619.0,131.6207,131.6804,131.3915,131.5111,184619.0
2024-07-09 12:10:00,132.01,132.45,131.93,132.39,173417.0,131.5111,131.9494,131.4314,131.8896,173417.0
2024-07-09 12:20:00,132.4,132.61,132.33,132.37,212218.0,131.8996,132.1088,131.8299,131.8697,212218.0
2024-07-09 12:30:00,132.37,132.39,131.71,131.72,219625.0,131.8697,131.8896,131.2122,131.2222,219625.0
2024-07-09 12:40:00,131.7,131.96,131.38,131.45,273271.0,131.2022,131.4613,130.8835,130.9532,273271.0
2024-07-09 12:50:00,131.42,131.62,131.33,131.52,260673.0,130.9233,131.1225,130.8336,131.0229,260673.0
2024-07-09 13:00:00,131.49,131.83,131.3,131.55,259011.0,130.993,131.3318,130.8038,131.0528,259011.0
2024-07-09 13:10:00,131.55,131.8,131.04,131.22,351411.0,131.0528,131.3019,130.5447,130.7241,351411.0
2024-07-09 13:20:00,131.2,131.25,130.93,131.11,349842.0,130.7041,130.7539,130.4352,130.6145,349842.0
2024-07-09 13:30:00,131.12,131.31,131.08,131.2,220617.0,130.6244,130.8137,130.5846,130.7041,220617.0
2024-07-09 13:40:00,131.2,131.24,130.9,130.97,234900.0,130.7041,130.744,130.4053,130.475,234900.0
2024-07-09 13:50:00,130.98,131.28,130.97,131.2,191243.0,130.485,130.7838,130.475,130.7041,191243.0
2024-07-09 14:00:00,131.17,131.28,130.95,131.0,184731.0,130.6742,130.7838,130.4551,130.5049,184731.0
2024-07-09 14:10:00,130.99,131.11,130.94,131.0,193327.0,130.4949,130.6145,130.4451,130.5049,193327.0
2024-07-09 14:20:00,130.99,131.05,130.88,130.96,189663.0,130.4949,130.5547,130.3853,130.465,189663.0
2024-07-09 14:30:00,130.98,131.22,130.89,131.17,163630.0,130.485,130.7241,130.3953,130.6742,163630.0
2024-07-09 14:40:00,131.16,131.42,131.07,131.33,261241.0,130.6643,130.9233,130.5746,130.8336,261241.0
2024-07-09 14:50:00,131.33,131.71,131.19,131.71,176097.0,130.8336,131.2122,130.6942,131.2122,176097.0
2024-07-09 15:00:00,131.73,131.85,131.55,131.6,238455.0,131.2321,131.3517,131.0528,131.1026,238455.0
2024-07-09 15:10:00,131.6,131.7,131.44,131.5,145422.0,131.1026,131.2022,130.9432,131.003,145422.0
2024-07-09 15:20:00,131.5,131.52,131.11,131.14,186947.0,131.003,131.0229,130.6145,130.6444,186947.0
2024-07-09 15:30:00,131.12,131.22,131.03,131.12,201340.0,130.6244,130.7241,130.5348,130.6244,201340.0
2024-07-09 15:40:00,131.14,131.18,130.97,131.12,267934.0,130.6444,130.6842,130.475,130.6244,267934.0
2024-07-09 15:50:00,131.11,131.28,130.99,131.14,1200155.0,130.6145,130.7838,130.4949,130.6444,1200155.0
2024-07-10 09:30:00,133.11,134.21,132.7,133.47,1545542.0,132.6069,133.7028,132.1985,132.9656,1545542.0
2024-07-10 09:40:00,133.46,133.96,132.98,133.72,996724.0,132.9556,133.4537,132.4774,133.2146,996724.0
2024-07-10 09:50:00,133.73,134.22,133.36,133.86,734475.0,133.2246,133.7127,132.856,133.3541,734475.0
2024-07-10 10:00:00,133.84,134.67,133.68,134.67,784430.0,133.3342,134.161,133.1748,134.161,784430.0
2024-07-10 10:10:00,134.68,134.84,133.89,134.19,635649.0,134.171,134.3304,133.384,133.6828,635649.0
2024-07-10 10:20:00,134.22,134.99,134.11,134.94,699574.0,133.7127,134.4798,133.6031,134.43,699574.0
2024-07-10 10:30:00,134.92,135.39,134.44,135.04,747124.0,134.4101,134.8783,133.9319,134.5296,747124.0
2024-07-10 10:40:00,135.04,135.66,134.65,135.61,530625.0,134.5296,135.1473,134.1411,135.0975,530625.0
2024-07-10 10:50:00,135.62,135.76,134.81,134.89,521294.0,135.1074,135.2469,134.3005,134.3802,521294.0
2024-07-10 11:00:00,134.88,134.93,134.13,134.44,478895.0,134.3702,134.42,133.6231,133.9319,478895.0
2024-07-10 11:10:00,134.45,135.04,134.44,134.93,284132.0,133.9419,134.5296,133.9319,134.42,284132.0
2024-07-10 11:20:00,134.89,135.02,134.51,134.96,208960.0,134.3802,134.5097,134.0016,134.4499,208960.0
2024-07-10 11:30:00,134.95,135.09,134.81,135.03,212217.0,134.44,134.5794,134.3005,134.5197,212217.0
2024-07-10 11:40:00,135.01,135.15,134.91,135.1,202420.0,134.4997,134.6392,134.4001,134.5894,202420.0
2024-07-10 11:50:00,135.12,135.21,134.98,135.06,221079.0,134.6093,134.699,134.4698,134.5495,221079.0
2024-07-10 12:00:00,135.07,135.18,134.85,135.12,200848.0,134.5595,134.6691,134.3403,134.6093,200848.0
2024-07-10 12:10:00,135.13,135.35,134.87,134.97,239901.0,134.6193,134.8385,134.3603,134.4599,239901.0
2024-07-10 12:20:00,134.97,135.39,134.89,135.29,174556.0,134.4599,134.8783,134.3802,134.7787,174556.0
2024-07-10 12:30:00,135.31,135.52,135.13,135.29,225020.0,134.7986,135.0078,134.6193,134.7787,225020.0
2024-07-10 12:40:00,135.28,135.36,134.8,134.8,193042.0,134.7687,134.8484,134.2905,134.2905,193042.0
2024-07-10 12:50:00,134.8,134.94,134.54,134.87,205682.0,134.2905,134.43,134.0315,134.3603,205682.0
2024-07-10 13:00:00,134.87,135.15,134.82,135.02,169098.0,134.3603,134.6392,134.3105,134.5097,169098.0
2024-07-10 13:10:00,135.02,135.4,134.98,135.3,179424.0,134.5097,134.8883,134.4698,134.7886,179424.0
2024-07-10 13:20:00,135.31,135.63,135.27,135.58,174426.0,134.7986,135.1174,134.7588,135.0676,174426.0
2024-07-10 13:30:00,135.59,136.05,135.59,135.98,454048.0,135.0775,135.5358,135.0775,135.4661,454048.0
2024-07-10 13:40:00,135.97,136.03,135.69,135.74,187007.0,135.4561,135.5159,135.1772,135.227,187007.0
2024-07-10 13:50:00,135.74,136.0,135.6,135.7,175233.0,135.227,135.486,135.0875,135.1871,175233.0
2024-07-10 14:00:00,135.71,136.07,135.7,135.94,234012.0,135.1971,135.5557,135.1871,135.4262,234012.0
2024-07-10 14:10:00,135.94,136.23,135.89,136.11,214873.0,135.4262,135.7151,135.3764,135.5956,214873.0
2024-07-10 14:20:00,136.11,136.24,135.9,136.2,234829.0,135.5956,135.7251,135.3864,135.6852,234829.0
2024-07-10 14:30:00,136.21,136.29,136.1,136.19,200751.0,135.6952,135.7749,135.5856,135.6753,200751.0
2024-07-10 14:40:00,136.18,136.26,136.05,136.22,214101.0,135.6653,135.745,135.5358,135.7052,214101.0
2024-07-10 14:50:00,136.22,136.39,136.1,136.16,240115.0,135.7052,135.8745,135.5856,135.6454,240115.0
2024-07-10 15:00:00,136.16,136.16,135.73,136.14,230027.0,135.6454,135.6454,135.217,135.6255,230027.0
2024-07-10 15:10:00,136.13,136.16,135.89,135.98,174924.0,135.6155,135.6454,135.3764,135.4661,174924.0
2024-07-10 15:20:00,135.98,136.05,135.86,136.0,160701.0,135.4661,135.5358,135.3465,135.486,160701.0
2024-07-10 15:30:00,136.0,136.21,135.87,136.1,269711.0,135.486,135.6952,135.3565,135.5856,269711.0
2024-07-10 15:40:00,136.09,136.38,135.99,136.38,287805.0,135.5757,135.8646,135.476,135.8646,287805.0
2024-07-10 15:50:00,136.38,136.5,136.2,136.4,1037031.0,135.8646,135.9841,135.6852,135.8845,1037031.0
2024-07-11 09:30:00,136.21,136.43,133.96,134.89,1659634.0,135.6952,135.9144,133.4537,134.3802,1659634.0
2024-07-11 09:40:00,134.88,135.26,133.93,134.83,810151.0,134.3702,134.7488,133.4238,134.3204,810151.0
2024-07-11 09:50:00,134.86,134.98,133.97,134.65,685005.0,134.3503,134.4698,133.4637,134.1411,685005.0
2024-07-11 10:00:00,134.64,134.72,133.89,133.97,593749.0,134.1311,134.2108,133.384,133.4637,593749.0
2024-07-11 10:10:00,133.97,134.04,131.89,132.29,1020897.0,133.4637,133.5334,131.3915,131.79,1020897.0
2024-07-11 10:20:00,132.3,133.31,132.25,132.96,579986.0,131.8,132.8062,131.7502,132.4575,579986.0
2024-07-11 10:30:00,132.92,133.24,132.61,133.11,423854.0,132.4176,132.7364,132.1088,132.6069,423854.0
2024-07-11 10:40:00,133.09,133.15,132.44,133.03,379270.0,132.587,132.6468,131.9394,132.5272,379270.0
2024-07-11 10:50:00,133.04,133.15,132.41,132.54,230781.0,132.5372,132.6468,131.9096,132.0391,230781.0
2024-07-11 11:00:00,132.52,132.93,132.27,132.93,345203.0,132.0191,132.4276,131.7701,132.4276,345203.0
2024-07-11 11:10:00,132.91,132.93,131.87,132.25,555083.0,132.4077,132.4276,131.3716,131.7502,555083.0
2024-07-11 11:20:00,132.27,132.32,131.23,131.25,514979.0,131.7701,131.8199,130.734,130.7539,514979.0
2024-07-11 11:30:00,131.25,131.38,130.85,131.08,639025.0,130.7539,130.8835,130.3555,130.5846,639025.0
2024-07-11 11:40:00,131.04,131.09,130.07,130.72,743076.0,130.5447,130.5946,129.5784,130.226,743076.0
2024-07-11 11:50:00,130.72,130.9,130.21,130.41,418923.0,130.226,130.4053,129.7179,129.9171,418923.0
2024-07-11 12:00:00,130.37,130.92,130.21,130.87,426061.0,129.8773,130.4252,129.7179,130.3754,426061.0
2024-07-11 12:10:00,130.88,131.25,130.87,130.97,415741.0,130.3853,130.7539,130.3754,130.475,415741.0
2024-07-11 12:20:00,130.99,131.35,130.83,131.34,271351.0,130.4949,130.8536,130.3355,130.8436,271351.0
2024-07-11 12:30:00,131.33,131.55,131.24,131.25,271620.0,130.8336,131.0528,130.744,130.7539,271620.0
2024-07-11 12:40:00,131.23,131.47,130.62,130.65,247492.0,130.734,130.9731,130.1263,130.1562,247492.0
2024-07-11 12:50:00,130.64,130.87,130.52,130.58,170536.0,130.1463,130.3754,130.0267,130.0865,170536.0
2024-07-11 13:00:00,130.58,131.0,130.55,130.86,225337.0,130.0865,130.5049,130.0566,130.3654,225337.0
2024-07-11 13:10:00,130.89,131.36,130.49,131.32,264823.0,130.3953,130.8635,129.9968,130.8237,264823.0
2024-07-11 13:20:00,131.32,131.48,131.14,131.47,166312.0,130.8237,130.9831,130.6444,130.9731,166312.0
2024-07-11 13:30:00,131.46,131.46,131.2,131.21,129834.0,130.9632,130.9632,130.7041,130.7141,129834.0
2024-07-11 13:40:00,131.22,131.29,130.82,130.83,144494.0,130.7241,130.7938,130.3256,130.3355,144494.0
2024-07-11 13:50:00,130.82,130.94,130.57,130.59,144202.0,130.3256,130.4451,130.0765,130.0964,144202.0
2024-07-11 14:00:00,130.59,130.74,130.28,130.48,292344.0,130.0964,130.2459,129.7876,129.9869,292344.0
2024-07-11 14:10:00,130.47,130.68,130.25,130.59,206858.0,129.9769,130.1861,129.7577,130.0964,206858.0
2024-07-11 14:20:00,130.59,130.81,130.47,130.53,184913.0,130.0964,130.3156,129.9769,130.0367,184913.0
2024-07-11 14:30:00,130.51,130.95,130.49,130.9,152395.0,130.0167,130.4551,129.9968,130.4053,152395.0
2024-07-11 14:40:00,130.91,131.05,130.81,130.93,163787.0,130.4152,130.5547,130.3156,130.4352,163787.0
2024-07-11 14:50:00,130.97,131.26,130.85,131.22,162583.0,130.475,130.7639,130.3555,130.7241,162583.0
2024-07-11 15:00:00,131.23,131.67,131.18,131.56,263989.0,130.734,131.1724,130.6842,131.0628,263989.0
2024-07-11 15:10:00,131.56,131.69,131.35,131.46,224273.0,131.0628,131.1923,130.8536,130.9632,224273.0
2024-07-11 15:20:00,131.45,131.46,130.85,130.92,278230.0,130.9532,130.9632,130.3555,130.4252,278230.0
2024-07-11 15:30:00,130.92,131.57,130.84,131.56,293263.0,130.4252,131.0727,130.3455,131.0628,293263.0
2024-07-11 15:40:00,131.55,131.57,130.94,131.19,321539.0,131.0528,131.0727,130.4451,130.6942,321539.0
2024-07-11 15:50:00,131.22,131.28,130.2,130.22,1294849.0,130.7241,130.7838,129.7079,129.7278,1294849.0
2024-07-12 09:30:00,131.82,132.34,130.72,130.96,1261581.0,131.3218,131.8398,130.226,130.465,1261581.0
2024-07-12 09:40:00,130.97,132.55,130.95,132.25,854187.0,130.475,132.049,130.4551,131.7502,854187.0
2024-07-12 09:50:00,132.28,132.91,132.1,132.5,661174.0,131.7801,132.4077,131.6007,131.9992,661174.0
2024-07-12 10:00:00,132.54,133.1,132.5,132.87,662960.0,132.0391,132.597,131.9992,132.3678,662960.0
2024-07-12 10:10:00,132.85,133.23,132.51,133.06,536118.0,132.3479,132.7265,132.0092,132.5571,536118.0
2024-07-12 10:20:00,133.06,133.12,132.62,132.68,281326.0,132.5571,132.6169,132.1188,132.1785,281326.0
2024-07-12 10:30:00,132.69,133.84,132.55,133.83,465432.0,132.1885,133.3342,132.049,133.3242,465432.0
2024-07-12 10:40:00,133.81,133.96,133.54,133.82,394054.0,133.3043,133.4537,133.0353,133.3142,394054.0
2024-07-12 10:50:00,133.81,134.17,133.72,133.96,389990.0,133.3043,133.6629,133.2146,133.4537,389990.0
2024-07-12 11:00:00,133.95,134.04,133.32,133.47,221999.0,133.4437,133.5334,132.8161,132.9656,221999.0
2024-07-12 11:10:00,133.49,133.81,132.9,133.02,362341.0,132.9855,133.3043,132.3977,132.5173,362341.0
2024-07-12 11:20:00,133.03,133.25,132.64,132.97,277611.0,132.5272,132.7464,132.1387,132.4674,277611.0
2024-07-12 11:30:00,132.97,133.13,132.65,133.13,272338.0,132.4674,132.6268,132.1487,132.6268,272338.0
2024-07-12 11:40:00,133.13,133.44,133.1,133.32,341941.0,132.6268,132.9357,132.597,132.8161,341941.0
2024-07-12 11:50:00,133.28,133.31,132.42,132.47,239029.0,132.7763,132.8062,131.9195,131.9693,239029.0
2024-07-12 12:00:00,132.44,132.74,132.08,132.11,210404.0,131.9394,132.2383,131.5808,131.6107,210404.0
2024-07-12 12:10:00,132.13,132.55,131.91,132.53,224214.0,131.6306,132.049,131.4115,132.0291,224214.0
2024-07-12 12:20:00,132.5,132.73,132.36,132.58,131312.0,131.9992,132.2284,131.8598,132.0789,131312.0
2024-07-12 12:30:00,132.58,133.07,132.53,132.95,145616.0,132.0789,132.5671,132.0291,132.4475,145616.0
2024-07-12 12:40:00,132.96,132.97,132.75,132.84,104475.0,132.4575,132.4674,132.2483,132.3379,104475.0
2024-07-12 12:50:00,132.85,133.25,132.84,133.19,129906.0,132.3479,132.7464,132.3379,132.6866,129906.0
2024-07-12 13:00:00,133.19,133.32,133.0,133.31,143603.0,132.6866,132.8161,132.4973,132.8062,143603.0
2024-07-12 13:10:00,133.3,133.45,133.11,133.16,134383.0,132.7962,132.9456,132.6069,132.6567,134383.0
2024-07-12 13:20:00,133.16,133.37,133.03,133.36,92302.0,132.6567,132.8659,132.5272,132.856,92302.0
2024-07-12 13:30:00,133.35,133.58,133.29,133.56,138358.0,132.846,133.0751,132.7862,133.0552,138358.0
2024-07-12 13:40:00,133.56,134.04,133.53,133.91,324268.0,133.0552,133.5334,133.0253,133.4039,324268.0
2024-07-12 13:50:00,133.91,134.16,133.63,133.69,260490.0,133.4039,133.6529,133.125,133.1847,260490.0
2024-07-12 14:00:00,133.7,133.93,133.47,133.74,136681.0,133.1947,133.4238,132.9656,133.2345,136681.0
2024-07-12 14:10:00,133.73,133.82,133.62,133.66,104440.0,133.2246,133.3142,133.115,133.1548,104440.0
2024-07-12 14:20:00,133.65,133.95,133.59,133.91,221118.0,133.1449,133.4437,133.0851,133.4039,221118.0
2024-07-12 14:30:00,133.92,134.24,133.85,134.24,264356.0,133.4139,133.7326,133.3441,133.7326,264356.0
2024-07-12 14:40:00,134.24,134.35,134.13,134.26,215307.0,133.7326,133.8422,133.6231,133.7526,215307.0
2024-07-12 14:50:00,134.26,134.43,134.08,134.41,171407.0,133.7526,133.9219,133.5733,133.902,171407.0
2024-07-12 15:00:00,134.41,134.43,134.18,134.19,171997.0,133.902,133.9219,133.6729,133.6828,171997.0
2024-07-12 15:10:00,134.19,134.22,133.99,134.01,186754.0,133.6828,133.7127,133.4836,133.5035,186754.0
2024-07-12 15:20:00,134.02,134.26,133.84,134.23,260932.0,133.5135,133.7526,133.3342,133.7227,260932.0
2024-07-12 15:30:00,134.23,134.23,133.27,133.41,281649.0,133.7227,133.7227,132.7663,132.9058,281649.0
2024-07-12 15:40:00,133.43,133.61,133.03,133.08,310574.0,132.9257,133.105,132.5272,132.577,310574.0
2024-07-12 15:50:00,133.08,133.86,132.76,133.55,1077159.0,132.577,133.3541,132.2582,133.0453,1077159.0
2024-07-15 09:30:00,133.91,135.35,133.76,134.53,924921.0,133.4039,134.8385,133.2545,134.0216,924921.0
2024-07-15 09:40:00,134.54,135.08,133.34,133.85,431759.0,134.0315,134.5695,132.836,133.3441,431759.0
2024-07-15 09:50:00,133.77,134.77,133.6,134.46,400043.0,133.2644,134.2606,133.0951,133.9518,400043.0
2024-07-15 10:00:00,134.49,135.1,134.3,134.74,384338.0,133.9817,134.5894,133.7924,134.2308,384338.0
2024-07-15 10:10:00,134.74,134.79,133.65,133.9,243108.0,134.2308,134.2806,133.1449,133.3939,243108.0
2024-07-15 10:20:00,133.9,134.36,133.78,133.84,160779.0,133.3939,133.8522,133.2744,133.3342,160779.0
2024-07-15 10:30:00,133.85,134.14,133.7,133.73,198324.0,133.3441,133.633,133.1947,133.2246,198324.0
2024-07-15 10:40:00,133.74,134.2,133.7,134.11,189866.0,133.2345,133.6928,133.1947,133.6031,189866.0
2024-07-15 10:50:00,134.13,134.43,133.84,133.96,213292.0,133.6231,133.9219,133.3342,133.4537,213292.0
2024-07-15 11:00:00,133.97,134.12,133.83,134.0,160907.0,133.4637,133.6131,133.3242,133.4936,160907.0
2024-07-15 11:10:00,134.0,134.12,133.44,133.59,531001.0,133.4936,133.6131,132.9357,133.0851,531001.0
2024-07-15 11:20:00,133.6,133.85,132.43,132.49,736088.0,133.0951,133.3441,131.9295,131.9893,736088.0
2024-07-15 11:30:00,132.5,133.22,132.32,133.16,393772.0,131.9992,132.7165,131.8199,132.6567,393772.0
2024-07-15 11:40:00,133.18,133.21,132.06,132.66,353261.0,132.6767,132.7065,131.5609,132.1586,353261.0
2024-07-15 11:50:00,132.69,132.7,132.1,132.4,293582.0,132.1885,132.1985,131.6007,131.8996,293582.0
2024-07-15 12:00:00,132.4,132.5,131.91,132.08,252668.0,131.8996,131.9992,131.4115,131.5808,252668.0
2024-07-15 12:10:00,132.06,132.11,131.67,131.83,285342.0,131.5609,131.6107,131.1724,131.3318,285342.0
2024-07-15 12:20:00,131.79,132.13,131.68,132.02,287238.0,131.2919,131.6306,131.1823,131.521,287238.0
2024-07-15 12:30:00,132.0,132.09,131.61,131.68,258446.0,131.5011,131.5908,131.1126,131.1823,258446.0
2024-07-15 12:40:00,131.68,132.13,131.6,131.72,268479.0,131.1823,131.6306,131.1026,131.2222,268479.0
2024-07-15 12:50:00,131.73,132.14,131.49,131.84,263887.0,131.2321,131.6406,130.993,131.3417,263887.0
2024-07-15 13:00:00,131.84,131.84,131.15,131.51,271140.0,131.3417,131.3417,130.6543,131.013,271140.0
2024-07-15 13:10:00,131.55,131.58,131.28,131.58,198499.0,131.0528,131.0827,130.7838,131.0827,198499.0
2024-07-15 13:20:00,131.57,131.87,131.35,131.58,150532.0,131.0727,131.3716,130.8536,131.0827,150532.0
2024-07-15 13:30:00,131.57,131.6,131.09,131.17,192130.0,131.0727,131.1026,130.5946,130.6742,192130.0
2024-07-15 13:40:00,131.16,131.23,130.86,131.21,309465.0,130.6643,130.734,130.3654,130.7141,309465.0
2024-07-15 13:50:00,131.19,131.48,130.64,130.65,385167.0,130.6942,130.9831,130.1463,130.1562,385167.0
2024-07-15 14:00:00,130.67,130.88,130.5,130.59,347387.0,130.1761,130.3853,130.0068,130.0964,347387.0
2024-07-15 14:10:00,130.6,130.61,130.18,130.21,355296.0,130.1064,130.1164,129.688,129.7179,355296.0
2024-07-15 14:20:00,130.21,130.71,130.16,130.67,304481.0,129.7179,130.216,129.6681,130.1761,304481.0
2024-07-15 14:30:00,130.67,130.99,130.5,130.55,314985.0,130.1761,130.4949,130.0068,130.0566,314985.0
2024-07-15 14:40:00,130.55,130.78,130.25,130.7,240895.0,130.0566,130.2857,129.7577,130.206,240895.0
2024-07-15 14:50:00,130.69,130.73,130.42,130.62,252016.0,130.1961,130.2359,129.9271,130.1263,252016.0
2024-07-15 15:00:00,130.6,130.84,130.51,130.7,239504.0,130.1064,130.3455,130.0167,130.206,239504.0
2024-07-15 15:10:00,130.7,131.11,130.7,131.08,271616.0,130.206,130.6145,130.206,130.5846,271616.0
2024-07-15 15:20:00,131.07,131.1,130.54,130.59,345064.0,130.5746,130.6045,130.0466,130.0964,345064.0
2024-07-15 15:30:00,130.6,130.87,130.37,130.44,277550.0,130.1064,130.3754,129.8773,129.947,277550.0
2024-07-15 15:40:00,130.44,130.65,130.25,130.57,400216.0,129.947,130.1562,129.7577,130.0765,400216.0
2024-07-15 15:50:00,130.58,131.31,130.03,130.87,1282772.0,130.0865,130.8137,129.5386,130.3754,1282772.0
2024-07-16 09:30:00,130.49,130.97,129.11,130.08,1413930.0,129.9968,130.475,128.622,129.5884,1413930.0
2024-07-16 09:40:00,130.05,130.45,129.32,129.6,626909.0,129.5585,129.957,128.8312,129.1102,626909.0
2024-07-16 09:50:00,129.58,130.25,129.12,129.18,524457.0,129.0903,129.7577,128.632,128.6918,524457.0
2024-07-16 10:00:00,129.16,129.26,127.76,127.78,985688.0,128.6718,128.7715,127.2771,127.2971,985688.0
2024-07-16 10:10:00,127.78,128.7,127.63,128.63,549211.0,127.2971,128.2136,127.1476,128.1438,549211.0
2024-07-16 10:20:00,128.62,128.77,127.97,128.62,371049.0,128.1339,128.2833,127.4863,128.1339,371049.0
2024-07-16 10:30:00,128.65,128.89,128.31,128.59,275721.0,128.1638,128.4029,127.8251,128.104,275721.0
2024-07-16 10:40:00,128.6,129.05,128.52,128.78,277700.0,128.114,128.5623,128.0343,128.2933,277700.0
2024-07-16 10:50:00,128.77,128.95,128.17,128.28,261841.0,128.2833,128.4626,127.6856,127.7952,261841.0
2024-07-16 11:00:00,128.31,129.38,128.16,129.33,340966.0,127.8251,128.891,127.6756,128.8412,340966.0
2024-07-16 11:10:00,129.31,129.6,129.07,129.26,268082.0,128.8213,129.1102,128.5822,128.7715,268082.0
2024-07-16 11:20:00,129.24,129.26,128.8,128.96,216505.0,128.7515,128.7715,128.3132,128.4726,216505.0
2024-07-16 11:30:00,128.95,129.02,128.45,129.02,274376.0,128.4626,128.5324,127.9645,128.5324,274376.0
2024-07-16 11:40:00,129.03,129.09,128.76,129.03,130950.0,128.5423,128.6021,128.2734,128.5423,130950.0
2024-07-16 11:50:00,129.04,129.32,128.98,129.1,132764.0,128.5523,128.8312,128.4925,128.6121,132764.0
2024-07-16 12:00:00,129.13,129.42,128.84,128.85,133294.0,128.642,128.9309,128.3531,128.363,133294.0
2024-07-16 12:10:00,128.86,128.99,128.27,128.68,226285.0,128.373,128.5025,127.7852,128.1937,226285.0
2024-07-16 12:20:00,128.66,128.66,128.33,128.47,190690.0,128.1737,128.1737,127.845,127.9845,190690.0
2024-07-16 12:30:00,128.46,128.73,128.24,128.52,192876.0,127.9745,128.2435,127.7553,128.0343,192876.0
2024-07-16 12:40:00,128.51,128.53,127.97,128.23,326458.0,128.0243,128.0442,127.4863,127.7454,326458.0
2024-07-16 12:50:00,128.22,128.49,128.1,128.44,184617.0,127.7354,128.0044,127.6159,127.9546,184617.0
2024-07-16 13:00:00,128.43,128.43,128.02,128.31,150054.0,127.9446,127.9446,127.5362,127.8251,150054.0
2024-07-16 13:10:00,128.32,128.34,128.0,128.1,152713.0,127.835,127.8549,127.5162,127.6159,152713.0
2024-07-16 13:20:00,128.08,128.17,127.8,127.83,242939.0,127.5959,127.6856,127.317,127.3469,242939.0
2024-07-16 13:30:00,127.83,128.04,127.71,127.93,230157.0,127.3469,127.5561,127.2273,127.4465,230157.0
2024-07-16 13:40:00,127.93,128.13,127.85,128.04,172423.0,127.4465,127.6457,127.3668,127.5561,172423.0
2024-07-16 13:50:00,128.02,128.33,127.98,128.15,174731.0,127.5362,127.845,127.4963,127.6657,174731.0
2024-07-16 14:00:00,128.12,128.12,127.87,128.07,161003.0,127.6358,127.6358,127.3867,127.586,161003.0
2024-07-16 14:10:00,128.07,128.12,127.86,127.94,183995.0,127.586,127.6358,127.3768,127.4565,183995.0
2024-07-16 14:20:00,127.94,128.34,127.7,127.87,465428.0,127.4565,127.8549,127.2174,127.3867,465428.0
2024-07-16 14:30:00,127.85,128.2,127.72,128.13,213208.0,127.3668,127.7155,127.2373,127.6457,213208.0
2024-07-16 14:40:00,128.14,128.39,128.01,128.04,283310.0,127.6557,127.9048,127.5262,127.5561,283310.0
2024-07-16 14:50:00,128.04,128.33,127.98,128.23,284087.0,127.5561,127.845,127.4963,127.7454,284087.0
2024-07-16 15:00:00,128.22,128.3,127.83,127.99,268545.0,127.7354,127.8151,127.3469,127.5063,268545.0
2024-07-16 15:10:00,127.98,128.08,127.74,127.78,322823.0,127.4963,127.5959,127.2572,127.2971,322823.0
2024-07-16 15:20:00,127.77,127.96,127.66,127.82,404777.0,127.2871,127.4764,127.1775,127.3369,404777.0
2024-07-16 15:30:00,127.82,127.95,127.5,127.65,499242.0,127.3369,127.4664,127.0181,127.1676,499242.0
2024-07-16 15:40:00,127.66,127.74,127.24,127.3,572487.0,127.1775,127.2572,126.7591,126.8189,572487.0
2024-07-16 15:50:00,127.3,127.75,127.26,127.47,1166347.0,126.8189,127.2672,126.779,126.9882,1166347.0
2024-07-17 09:30:00,122.57,122.59,119.89,122.09,2361962.0,122.1068,122.1267,119.4369,121.6286,2361962.0
2024-07-17 09:40:00,122.11,123.03,121.59,122.79,995221.0,121.6485,122.565,121.1305,122.3259,995221.0
2024-07-17 09:50:00,122.79,122.88,121.86,122.12,790496.0,122.3259,122.4156,121.3994,121.6585,790496.0
2024-07-17 10:00:00,122.14,122.21,121.0,121.19,783969.0,121.6784,121.7481,120.5427,120.732,783969.0
2024-07-17 10:10:00,121.2,122.75,121.03,122.73,743415.0,120.7419,122.2861,120.5726,122.2661,743415.0
2024-07-17 10:20:00,122.73,122.78,121.71,122.45,460037.0,122.2661,122.316,121.25,121.9872,460037.0
2024-07-17 10:30:00,122.43,122.75,121.94,122.19,458663.0,121.9673,122.2861,121.4791,121.7282,458663.0
2024-07-17 10:40:00,122.19,123.02,122.03,122.04,647604.0,121.7282,122.5551,121.5688,121.5788,647604.0
2024-07-17 10:50:00,122.04,122.19,121.7,122.02,444936.0,121.5788,121.7282,121.24,121.5588,444936.0
2024-07-17 11:00:00,122.02,122.22,121.68,122.13,388034.0,121.5588,121.7581,121.2201,121.6684,388034.0
2024-07-17 11:10:00,122.12,122.3,121.76,122.18,468607.0,121.6585,121.8378,121.2998,121.7182,468607.0
2024-07-17 11:20:00,122.16,122.16,121.36,121.87,560626.0,121.6983,121.6983,120.9013,121.4094,560626.0
2024-07-17 11:30:00,121.87,122.02,121.66,121.82,360697.0,121.4094,121.5588,121.2002,121.3596,360697.0
2024-07-17 11:40:00,121.83,121.9,120.84,120.87,380588.0,121.3695,121.4393,120.3833,120.4132,380588.0
2024-07-17 11:50:00,120.86,121.25,120.7,120.96,355289.0,120.4032,120.7917,120.2438,120.5028,355289.0
2024-07-17 12:00:00,120.96,121.02,120.71,120.79,278154.0,120.5028,120.5626,120.2538,120.3335,278154.0
2024-07-17 12:10:00,120.79,120.8,120.11,120.28,498289.0,120.3335,120.3434,119.6561,119.8254,498289.0
2024-07-17 12:20:00,120.29,120.44,120.0,120.25,394158.0,119.8354,119.9848,119.5465,119.7955,394158.0
2024-07-17 12:30:00,120.23,120.46,119.89,120.0,356079.0,119.7756,120.0047,119.4369,119.5465,356079.0
2024-07-17 12:40:00,119.98,120.08,119.76,119.9,277629.0,119.5265,119.6262,119.3074,119.4468,277629.0
2024-07-17 12:50:00,119.9,121.11,119.85,121.09,483171.0,119.4468,120.6523,119.397,120.6323,483171.0
2024-07-17 13:00:00,121.09,121.39,120.52,120.52,405763.0,120.6323,120.9312,120.0645,120.0645,405763.0
2024-07-17 13:10:00,120.53,120.87,120.43,120.7,427446.0,120.0745,120.4132,119.9748,120.2438,427446.0
2024-07-17 13:20:00,120.67,121.08,120.23,120.51,324527.0,120.2139,120.6224,119.7756,120.0545,324527.0
2024-07-17 13:30:00,120.5,121.04,120.21,120.23,459561.0,120.0446,120.5825,119.7557,119.7756,459561.0
2024-07-17 13:40:00,120.22,120.32,119.99,120.1,356074.0,119.7656,119.8653,119.5365,119.6461,356074.0
2024-07-17 13:50:00,120.12,120.15,119.83,119.89,306641.0,119.666,119.6959,119.3771,119.4369,306641.0
2024-07-17 14:00:00,119.9,120.03,119.65,120.0,394083.0,119.4468,119.5764,119.1978,119.5465,394083.0
2024-07-17 14:10:00,119.99,119.99,119.6,119.8,365158.0,119.5365,119.5365,119.148,119.3472,365158.0
2024-07-17 14:20:00,119.81,120.04,119.75,119.86,339718.0,119.3572,119.5863,119.2974,119.407,339718.0
2024-07-17 14:30:00,119.85,120.06,119.61,119.66,313527.0,119.397,119.6062,119.1579,119.2078,313527.0
2024-07-17 14:40:00,119.66,119.95,119.61,119.63,281130.0,119.2078,119.4967,119.1579,119.1779,281130.0
2024-07-17 14:50:00,119.63,119.66,119.36,119.51,481669.0,119.1779,119.2078,118.9089,119.0583,481669.0
2024-07-17 15:00:00,119.52,119.8,119.23,119.54,383852.0,119.0683,119.3472,118.7794,119.0882,383852.0
2024-07-17 15:10:00,119.54,119.83,119.25,119.46,393309.0,119.0882,119.3771,118.7993,119.0085,393309.0
2024-07-17 15:20:00,119.46,119.97,119.37,119.95,431137.0,119.0085,119.5166,118.9188,119.4967,431137.0
2024-07-17 15:30:00,119.94,120.46,119.88,120.31,460466.0,119.4867,120.0047,119.4269,119.8553,460466.0
2024-07-17 15:40:00,120.32,120.4,119.99,120.12,440967.0,119.8653,119.945,119.5365,119.666,440967.0
2024-07-17 15:50:00,120.11,120.44,119.3,119.52,2053520.0,119.6561,119.9848,118.8491,119.0683,2053520.0
2024-07-18 09:30:00,120.56,121.64,119.93,120.52,1162181.0,120.1043,121.1803,119.4767,120.0645,1162181.0
2024-07-18 09:40:00,120.52,120.53,118.62,119.12,717915.0,120.0645,120.0745,118.1717,118.6698,717915.0
2024-07-18 09:50:00,119.12,120.09,119.12,119.82,392681.0,118.6698,119.6361,118.6698,119.3671,392681.0
2024-07-18 10:00:00,119.82,120.17,119.22,120.01,515616.0,119.3671,119.7158,118.7694,119.5564,515616.0
2024-07-18 10:10:00,120.02,120.15,118.98,118.98,530805.0,119.5664,119.6959,118.5303,118.5303,530805.0
2024-07-18 10:20:00,119.01,119.36,118.33,118.39,548173.0,118.5602,118.9089,117.8828,117.9426,548173.0
2024-07-18 10:30:00,118.38,118.43,117.1,117.22,762605.0,117.9326,117.9824,116.6574,116.777,762605.0
2024-07-18 10:40:00,117.23,117.37,116.06,117.25,832949.0,116.7869,116.9264,115.6214,116.8069,832949.0
2024-07-18 10:50:00,117.23,117.64,117.21,117.26,698746.0,116.7869,117.1954,116.767,116.8168,698746.0
2024-07-18 11:00:00,117.28,117.43,115.55,115.84,705506.0,116.8367,116.9862,115.1133,115.4022,705506.0
2024-07-18 11:10:00,115.83,115.86,114.37,115.01,1263200.0,115.3922,115.4221,113.9377,114.5753,1263200.0
2024-07-18 11:20:00,114.97,115.13,114.09,114.98,1542738.0,114.5355,114.6949,113.6588,114.5454,1542738.0
2024-07-18 11:30:00,114.96,115.67,114.43,115.6,792134.0,114.5255,115.2328,113.9975,115.1631,792134.0
2024-07-18 11:40:00,115.65,115.77,114.66,114.66,549980.0,115.2129,115.3325,114.2266,114.2266,549980.0
2024-07-18 11:50:00,114.7,115.7,114.52,115.19,519259.0,114.2665,115.2627,114.0872,114.7546,519259.0
2024-07-18 12:00:00,115.16,116.05,114.96,115.97,418604.0,114.7248,115.6114,114.5255,115.5317,418604.0
2024-07-18 12:10:00,115.97,116.18,115.64,115.75,392778.0,115.5317,115.7409,115.2029,115.3125,392778.0
2024-07-18 12:20:00,115.73,116.05,115.44,115.89,321009.0,115.2926,115.6114,115.0037,115.452,321009.0
2024-07-18 12:30:00,115.87,116.7,115.71,116.64,311221.0,115.4321,116.2589,115.2727,116.1992,311221.0
2024-07-18 12:40:00,116.64,116.82,116.28,116.3,333925.0,116.1992,116.3785,115.8405,115.8604,333925.0
2024-07-18 12:50:00,116.28,116.75,116.18,116.75,298606.0,115.8405,116.3087,115.7409,116.3087,298606.0
2024-07-18 13:00:00,116.72,116.72,115.7,115.9,268522.0,116.2789,116.2789,115.2627,115.462,268522.0
2024-07-18 13:10:00,115.9,116.56,115.87,116.46,247323.0,115.462,116.1195,115.4321,116.0198,247323.0
2024-07-18 13:20:00,116.38,116.83,115.87,116.04,321747.0,115.9401,116.3884,115.4321,115.6014,321747.0
2024-07-18 13:30:00,116.05,116.66,116.0,116.07,255021.0,115.6114,116.2191,115.5616,115.6313,255021.0
2024-07-18 13:40:00,116.07,116.46,115.91,116.29,229801.0,115.6313,116.0198,115.4719,115.8505,229801.0
2024-07-18 13:50:00,116.27,116.27,115.75,115.86,214807.0,115.8306,115.8306,115.3125,115.4221,214807.0
2024-07-18 14:00:00,115.88,116.19,115.63,116.15,214035.0,115.442,115.7509,115.193,115.711,214035.0
2024-07-18 14:10:00,116.14,116.16,115.65,115.88,276736.0,115.7011,115.721,115.2129,115.442,276736.0
2024-07-18 14:20:00,115.89,116.44,115.81,116.21,277765.0,115.452,115.9999,115.3723,115.7708,277765.0
2024-07-18 14:30:00,116.22,116.4,115.75,115.76,262250.0,115.7808,115.9601,115.3125,115.3225,262250.0
2024-07-18 14:40:00,115.75,116.07,115.74,115.82,182949.0,115.3125,115.6313,115.3026,115.3823,182949.0
2024-07-18 14:50:00,115.81,116.3,115.76,116.13,259332.0,115.3723,115.8604,115.3225,115.6911,259332.0
2024-07-18 15:00:00,116.11,116.29,115.56,115.91,254147.0,115.6712,115.8505,115.1232,115.4719,254147.0
2024-07-18 15:10:00,115.91,115.95,115.21,115.47,438670.0,115.4719,115.5118,114.7746,115.0336,438670.0
2024-07-18 15:20:00,115.47,116.18,115.39,116.16,381471.0,115.0336,115.7409,114.9539,115.721,381471.0
2024-07-18 15:30:00,116.15,116.95,116.02,116.94,374336.0,115.711,116.508,115.5815,116.498,374336.0
2024-07-18 15:40:00,116.93,118.15,116.93,118.13,583040.0,116.4881,117.7035,116.4881,117.6835,583040.0
2024-07-18 15:50:00,118.14,118.14,116.97,117.4,1427782.0,117.6935,117.6935,116.5279,116.9563,1427782.0
2024-07-19 09:30:00,116.72,116.72,114.92,116.27,1173408.0,116.2789,116.2789,114.4857,115.8306,1173408.0
2024-07-19 09:40:00,116.27,117.18,116.11,116.65,509379.0,115.8306,116.7371,115.6712,116.2091,509379.0
2024-07-19 09:50:00,116.67,117.22,116.2,116.23,449185.0,116.2291,116.777,115.7608,115.7907,449185.0
2024-07-19 10:00:00,116.24,116.47,115.82,116.42,350162.0,115.8007,116.0298,115.3823,115.98,350162.0
2024-07-19 10:10:00,116.4,116.44,115.55,116.11,308504.0,115.9601,115.9999,115.1133,115.6712,308504.0
2024-07-19 10:20:00,116.08,116.17,115.3,115.3,229565.0,115.6413,115.7309,114.8642,114.8642,229565.0
2024-07-19 10:30:00,115.32,115.85,114.96,115.83,370821.0,114.8842,115.4122,114.5255,115.3922,370821.0
2024-07-19 10:40:00,115.85,115.85,114.99,115.57,353503.0,115.4122,115.4122,114.5554,115.1332,353503.0
2024-07-19 10:50:00,115.56,115.99,115.41,115.85,313630.0,115.1232,115.5516,114.9738,115.4122,313630.0
2024-07-19 11:00:00,115.86,116.1,115.29,115.29,351388.0,115.4221,115.6612,114.8543,114.8543,351388.0
2024-07-19 11:10:00,115.27,115.49,114.96,115.32,221190.0,114.8343,115.0535,114.5255,114.8842,221190.0
2024-07-19 11:20:00,115.3,115.57,114.52,114.59,321105.0,114.8642,115.1332,114.0872,114.1569,321105.0
2024-07-19 11:30:00,114.59,115.01,114.56,114.58,248223.0,114.1569,114.5753,114.127,114.147,248223.0
2024-07-19 11:40:00,114.58,115.22,114.57,115.2,207692.0,114.147,114.7845,114.137,114.7646,207692.0
2024-07-19 11:50:00,115.19,115.46,114.83,115.38,173116.0,114.7546,115.0236,114.396,114.9439,173116.0
2024-07-19 12:00:00,115.38,115.46,115.11,115.18,186887.0,114.9439,115.0236,114.6749,114.7447,186887.0
2024-07-19 12:10:00,115.18,115.28,115.02,115.09,146310.0,114.7447,114.8443,114.5853,114.655,146310.0
2024-07-19 12:20:00,115.1,115.21,114.82,114.95,148976.0,114.665,114.7746,114.386,114.5156,148976.0
2024-07-19 12:30:00,114.93,115.08,114.45,114.61,152460.0,114.4956,114.6451,114.0174,114.1768,152460.0
2024-07-19 12:40:00,114.62,114.89,114.35,114.42,182751.0,114.1868,114.4558,113.9178,113.9876,182751.0
2024-07-19 12:50:00,114.42,114.87,114.38,114.86,145187.0,113.9876,114.4359,113.9477,114.4259,145187.0
2024-07-19 13:00:00,114.85,114.86,114.31,114.37,134209.0,114.4159,114.4259,113.878,113.9377,134209.0
2024-07-19 13:10:00,114.36,114.48,114.05,114.08,173226.0,113.9278,114.0473,113.619,113.6488,173226.0
2024-07-19 13:20:00,114.07,114.37,113.85,114.24,222540.0,113.6389,113.9377,113.4197,113.8082,222540.0
2024-07-19 13:30:00,114.25,114.5,114.08,114.44,191565.0,113.8182,114.0673,113.6488,114.0075,191565.0
2024-07-19 13:40:00,114.43,114.55,114.02,114.5,239250.0,113.9975,114.1171,113.5891,114.0673,239250.0
2024-07-19 13:50:00,114.49,114.49,114.01,114.43,169630.0,114.0573,114.0573,113.5791,113.9975,169630.0
2024-07-19 14:00:00,114.41,114.61,114.16,114.5,196063.0,113.9776,114.1768,113.7285,114.0673,196063.0
2024-07-19 14:10:00,114.49,114.61,114.22,114.25,223283.0,114.0573,114.1768,113.7883,113.8182,223283.0
2024-07-19 14:20:00,114.25,114.31,114.09,114.11,174869.0,113.8182,113.878,113.6588,113.6787,174869.0
2024-07-19 14:30:00,114.1,114.44,114.03,114.13,127096.0,113.6688,114.0075,113.599,113.6987,127096.0
2024-07-19 14:40:00,114.13,114.36,114.09,114.33,121344.0,113.6987,113.9278,113.6588,113.8979,121344.0
2024-07-19 14:50:00,114.33,114.71,114.33,114.68,220666.0,113.8979,114.2765,113.8979,114.2466,220666.0
2024-07-19 15:00:00,114.68,115.36,114.65,115.06,315219.0,114.2466,114.924,114.2167,114.6251,315219.0
2024-07-19 15:10:00,115.08,115.45,114.98,115.42,270666.0,114.6451,115.0137,114.5454,114.9838,270666.0
2024-07-19 15:20:00,115.41,115.6,115.2,115.22,201449.0,114.9738,115.1631,114.7646,114.7845,201449.0
2024-07-19 15:30:00,115.19,115.2,114.49,114.61,296741.0,114.7546,114.7646,114.0573,114.1768,296741.0
2024-07-19 15:40:00,114.61,114.8,114.11,114.15,452790.0,114.1768,114.3661,113.6787,113.7186,452790.0
2024-07-19 15:50:00,114.14,114.31,113.94,114.2,1237895.0,113.7086,113.878,113.5094,113.7684,1237895.0
2024-07-22 09:30:00,115.27,115.5,114.21,114.59,1218208.0,114.8343,115.0635,113.7783,114.1569,1218208.0
2024-07-22 09:40:00,114.58,115.35,114.08,115.01,1361892.0,114.147,114.914,113.6488,114.5753,1361892.0
2024-07-22 09:50:00,114.98,115.14,114.4,114.56,832812.0,114.5454,114.7048,113.9676,114.127,832812.0
2024-07-22 10:00:00,114.55,114.81,114.19,114.29,619417.0,114.1171,114.3761,113.7584,113.858,619417.0
2024-07-22 10:10:00,114.26,115.02,113.96,114.11,729728.0,113.8282,114.5853,113.5293,113.6787,729728.0
2024-07-22 10:20:00,114.12,114.54,113.86,114.5,544215.0,113.6887,114.1071,113.4297,114.0673,544215.0
2024-07-22 10:30:00,114.5,115.1,114.27,115.03,501327.0,114.0673,114.665,113.8381,114.5952,501327.0
2024-07-22 10:40:00,115.02,115.32,114.93,115.05,371950.0,114.5853,114.8842,114.4956,114.6152,371950.0
2024-07-22 10:50:00,115.04,115.04,114.33,114.57,338707.0,114.6052,114.6052,113.8979,114.137,338707.0
2024-07-22 11:00:00,114.59,115.17,114.32,114.33,472177.0,114.1569,114.7347,113.8879,113.8979,472177.0
2024-07-22 11:10:00,114.33,114.73,114.16,114.35,467687.0,113.8979,114.2964,113.7285,113.9178,467687.0
2024-07-22 11:20:00,114.33,114.93,114.07,114.22,271597.0,113.8979,114.4956,113.6389,113.7883,271597.0
2024-07-22 11:30:00,114.18,114.22,113.64,114.2,346112.0,113.7485,113.7883,113.2105,113.7684,346112.0
2024-07-22 11:40:00,114.2,114.64,114.0,114.59,199497.0,113.7684,114.2067,113.5691,114.1569,199497.0
2024-07-22 11:50:00,114.57,114.76,114.35,114.63,227022.0,114.137,114.3263,113.9178,114.1968,227022.0
2024-07-22 12:00:00,114.66,114.98,114.4,114.87,197089.0,114.2266,114.5454,113.9676,114.4359,197089.0
2024-07-22 12:10:00,114.87,115.0,114.56,114.84,227369.0,114.4359,114.5654,114.127,114.406,227369.0
2024-07-22 12:20:00,114.86,115.02,114.55,114.69,246839.0,114.4259,114.5853,114.1171,114.2565,246839.0
2024-07-22 12:30:00,114.71,114.84,114.51,114.81,267794.0,114.2765,114.406,114.0772,114.3761,267794.0
2024-07-22 12:40:00,114.85,115.02,114.81,114.99,140709.0,114.4159,114.5853,114.3761,114.5554,140709.0
2024-07-22 12:50:00,115.0,115.09,114.85,115.0,227803.0,114.5654,114.655,114.4159,114.5654,227803.0
2024-07-22 13:00:00,115.02,115.32,114.94,115.21,221949.0,114.5853,114.8842,114.5056,114.7746,221949.0
2024-07-22 13:10:00,115.22,115.28,114.96,115.03,146142.0,114.7845,114.8443,114.5255,114.5952,146142.0
2024-07-22 13:20:00,115.03,115.09,114.81,114.93,246841.0,114.5952,114.655,114.3761,114.4956,246841.0
2024-07-22 13:30:00,114.94,115.27,114.9,115.05,204783.0,114.5056,114.8343,114.4657,114.6152,204783.0
2024-07-22 13:40:00,115.04,115.29,114.96,115.15,103141.0,114.6052,114.8543,114.5255,114.7148,103141.0
2024-07-22 13:50:00,115.18,115.38,115.0,115.14,140524.0,114.7447,114.9439,114.5654,114.7048,140524.0
2024-07-22 14:00:00,115.13,115.58,115.08,115.53,383531.0,114.6949,115.1432,114.6451,115.0934,383531.0
2024-07-22 14:10:00,115.54,115.55,115.19,115.46,275265.0,115.1033,115.1133,114.7546,115.0236,275265.0
2024-07-22 14:20:00,115.46,115.51,115.27,115.32,156274.0,115.0236,115.0734,114.8343,114.8842,156274.0
2024-07-22 14:30:00,115.29,115.36,115.14,115.34,194035.0,114.8543,114.924,114.7048,114.9041,194035.0
2024-07-22 14:40:00,115.32,115.37,114.98,115.2,166425.0,114.8842,114.934,114.5454,114.7646,166425.0
2024-07-22 14:50:00,115.18,115.19,114.92,114.94,250918.0,114.7447,114.7546,114.4857,114.5056,250918.0
2024-07-22 15:00:00,114.96,115.16,114.71,115.0,275177.0,114.5255,114.7248,114.2765,114.5654,275177.0
2024-07-22 15:10:00,115.01,115.09,114.86,115.02,204831.0,114.5753,114.655,114.4259,114.5853,204831.0
2024-07-22 15:20:00,115.01,115.14,114.77,114.87,218756.0,114.5753,114.7048,114.3362,114.4359,218756.0
2024-07-22 15:30:00,114.87,114.93,114.56,114.93,353082.0,114.4359,114.4956,114.127,114.4956,353082.0
2024-07-22 15:40:00,114.91,115.18,114.8,115.09,313795.0,114.4757,114.7447,114.3661,114.655,313795.0
2024-07-22 15:50:00,115.08,115.32,114.81,115.27,1256979.0,114.6451,114.8842,114.3761,114.8343,1256979.0
2024-07-23 09:30:00,115.13,116.33,114.32,115.9,656802.0,114.6949,115.8903,113.8879,115.462,656802.0
2024-07-23 09:40:00,115.9,116.34,115.55,115.73,544998.0,115.462,115.9003,115.1133,115.2926,544998.0
2024-07-23 09:50:00,115.72,115.76,115.18,115.28,277014.0,115.2826,115.3225,114.7447,114.8443,277014.0
2024-07-23 10:00:00,115.28,115.61,114.92,115.5,397453.0,114.8443,115.1731,114.4857,115.0635,397453.0
2024-07-23 10:10:00,115.5,115.6,115.28,115.49,293950.0,115.0635,115.1631,114.8443,115.0535,293950.0
2024-07-23 10:20:00,115.47,115.6,115.25,115.4,238703.0,115.0336,115.1631,114.8144,114.9639,238703.0
2024-07-23 10:30:00,115.39,115.43,114.99,115.22,206590.0,114.9539,114.9937,114.5554,114.7845,206590.0
2024-07-23 10:40:00,115.23,115.51,115.04,115.23,183490.0,114.7945,115.0734,114.6052,114.7945,183490.0
2024-07-23 10:50:00,115.22,115.59,115.2,115.42,289476.0,114.7845,115.1531,114.7646,114.9838,289476.0
2024-07-23 11:00:00,115.41,115.53,114.91,115.12,249747.0,114.9738,115.0934,114.4757,114.6849,249747.0
2024-07-23 11:10:00,115.14,115.64,115.13,115.42,230397.0,114.7048,115.2029,114.6949,114.9838,230397.0
2024-07-23 11:20:00,115.43,115.58,115.07,115.14,178615.0,114.9937,115.1432,114.6351,114.7048,178615.0
2024-07-23 11:30:00,115.14,115.19,114.98,115.09,113925.0,114.7048,114.7546,114.5454,114.655,113925.0
2024-07-23 11:40:00,115.11,115.12,114.88,114.97,166558.0,114.6749,114.6849,114.4458,114.5355,166558.0
2024-07-23 11:50:00,114.98,115.03,114.63,114.64,173362.0,114.5454,114.5952,114.1968,114.2067,173362.0
2024-07-23 12:00:00,114.63,115.09,114.48,114.98,202692.0,114.1968,114.655,114.0473,114.5454,202692.0
2024-07-23 12:10:00,114.95,114.96,114.56,114.83,156639.0,114.5156,114.5255,114.127,114.396,156639.0
2024-07-23 12:20:00,114.85,114.92,114.36,114.6,170946.0,114.4159,114.4857,113.9278,114.1669,170946.0
2024-07-23 12:30:00,114.61,114.67,114.42,114.46,129033.0,114.1768,114.2366,113.9876,114.0274,129033.0
2024-07-23 12:40:00,114.46,114.82,114.37,114.68,97234.0,114.0274,114.386,113.9377,114.2466,97234.0
2024-07-23 12:50:00,114.68,114.68,114.33,114.46,90682.0,114.2466,114.2466,113.8979,114.0274,90682.0
2024-07-23 13:00:00,114.45,114.46,114.06,114.08,248955.0,114.0174,114.0274,113.6289,113.6488,248955.0
2024-07-23 13:10:00,114.08,114.17,113.83,113.95,313652.0,113.6488,113.7385,113.3998,113.5193,313652.0
2024-07-23 13:20:00,113.96,114.26,113.95,114.11,147807.0,113.5293,113.8282,113.5193,113.6787,147807.0
2024-07-23 13:30:00,114.09,114.15,113.93,114.06,155659.0,113.6588,113.7186,113.4994,113.6289,155659.0
2024-07-23 13:40:00,114.06,114.35,114.06,114.2,115990.0,113.6289,113.9178,113.6289,113.7684,115990.0
2024-07-23 13:50:00,114.2,114.44,114.15,114.29,165927.0,113.7684,114.0075,113.7186,113.858,165927.0
2024-07-23 14:00:00,114.29,114.45,114.2,114.45,117524.0,113.858,114.0174,113.7684,114.0174,117524.0
2024-07-23 14:10:00,114.44,114.51,114.21,114.24,118301.0,114.0075,114.0772,113.7783,113.8082,118301.0
2024-07-23 14:20:00,114.25,114.4,114.04,114.27,120704.0,113.8182,113.9676,113.609,113.8381,120704.0
2024-07-23 14:30:00,114.27,114.62,114.24,114.61,182129.0,113.8381,114.1868,113.8082,114.1768,182129.0
2024-07-23 14:40:00,114.62,114.66,114.45,114.55,107193.0,114.1868,114.2266,114.0174,114.1171,107193.0
2024-07-23 14:50:00,114.53,114.73,114.48,114.7,180945.0,114.0971,114.2964,114.0473,114.2665,180945.0
2024-07-23 15:00:00,114.7,114.74,114.53,114.59,161189.0,114.2665,114.3063,114.0971,114.1569,161189.0
2024-07-23 15:10:00,114.59,114.78,114.39,114.46,279890.0,114.1569,114.3462,113.9577,114.0274,279890.0
2024-07-23 15:20:00,114.47,114.69,114.43,114.45,171359.0,114.0374,114.2565,113.9975,114.0174,171359.0
2024-07-23 15:30:00,114.44,114.54,114.26,114.35,233808.0,114.0075,114.1071,113.8282,113.9178,233808.0
2024-07-23 15:40:00,114.35,114.35,114.03,114.26,276808.0,113.9178,113.9178,113.599,113.8282,276808.0
2024-07-23 15:50:00,114.25,114.49,113.99,114.25,941278.0,113.8182,114.0573,113.5592,113.8182,941278.0
2024-07-24 09:30:00,111.47,112.62,111.08,111.43,1245579.0,111.0487,112.1944,110.6602,111.0089,1245579.0
2024-07-24 09:40:00,111.45,113.05,111.25,112.7,659400.0,111.0288,112.6227,110.8295,112.2741,659400.0
2024-07-24 09:50:00,112.65,112.83,112.24,112.41,486453.0,112.2242,112.4036,111.8158,111.9852,486453.0
2024-07-24 10:00:00,112.4,113.39,112.32,113.37,682037.0,111.9752,112.9614,111.8955,112.9415,682037.0
2024-07-24 10:10:00,113.36,113.46,112.75,112.88,391384.0,112.9316,113.0312,112.3239,112.4534,391384.0
2024-07-24 10:20:00,112.89,114.0,112.8,113.8,605010.0,112.4633,113.5691,112.3737,113.3699,605010.0
2024-07-24 10:30:00,113.81,114.04,113.68,113.76,500919.0,113.3799,113.609,113.2504,113.33,500919.0
2024-07-24 10:40:00,113.74,113.82,112.91,113.03,332968.0,113.3101,113.3898,112.4833,112.6028,332968.0
2024-07-24 10:50:00,113.02,113.12,112.61,113.02,274269.0,112.5928,112.6925,112.1844,112.5928,274269.0
2024-07-24 11:00:00,113.01,113.22,112.65,112.75,235507.0,112.5829,112.7921,112.2242,112.3239,235507.0
2024-07-24 11:10:00,112.75,112.78,111.98,112.3,389898.0,112.3239,112.3538,111.5568,111.8756,389898.0
2024-07-24 11:20:00,112.32,112.38,111.7,111.9,360710.0,111.8955,111.9553,111.2778,111.4771,360710.0
2024-07-24 11:30:00,111.89,112.32,111.87,112.24,339456.0,111.4671,111.8955,111.4472,111.8158,339456.0
2024-07-24 11:40:00,112.22,112.22,111.69,111.73,202419.0,111.7959,111.7959,111.2679,111.3077,202419.0
2024-07-24 11:50:00,111.72,112.01,111.58,111.64,259542.0,111.2978,111.5867,111.1583,111.2181,259542.0
2024-07-24 12:00:00,111.64,111.68,111.21,111.43,277262.0,111.2181,111.2579,110.7897,111.0089,277262.0
2024-07-24 12:10:00,111.42,111.56,111.07,111.35,365508.0,110.9989,111.1384,110.6502,110.9292,365508.0
2024-07-24 12:20:00,111.34,111.44,111.04,111.12,248994.0,110.9192,111.0188,110.6203,110.7,248994.0
2024-07-24 12:30:00,111.11,111.39,111.01,111.15,194340.0,110.6901,110.969,110.5904,110.7299,194340.0
2024-07-24 12:40:00,111.15,111.43,110.97,111.2,287059.0,110.7299,111.0089,110.5506,110.7797,287059.0
2024-07-24 12:50:00,111.2,111.23,110.91,111.02,562050.0,110.7797,110.8096,110.4908,110.6004,562050.0
2024-07-24 13:00:00,111.03,111.15,110.92,111.08,272512.0,110.6104,110.7299,110.5008,110.6602,272512.0
2024-07-24 13:10:00,111.08,111.5,111.02,111.42,270490.0,110.6602,111.0786,110.6004,110.9989,270490.0
2024-07-24 13:20:00,111.42,111.59,111.21,111.52,204891.0,110.9989,111.1683,110.7897,111.0985,204891.0
2024-07-24 13:30:00,111.52,111.57,111.2,111.53,146462.0,111.0985,111.1483,110.7797,111.1085,146462.0
2024-07-24 13:40:00,111.54,111.7,111.47,111.49,211730.0,111.1184,111.2778,111.0487,111.0686,211730.0
2024-07-24 13:50:00,111.51,111.81,111.46,111.72,196123.0,111.0886,111.3874,111.0387,111.2978,196123.0
2024-07-24 14:00:00,111.72,111.78,111.37,111.62,214595.0,111.2978,111.3575,110.9491,111.1981,214595.0
2024-07-24 14:10:00,111.62,111.82,111.47,111.61,167341.0,111.1981,111.3974,111.0487,111.1882,167341.0
2024-07-24 14:20:00,111.62,111.63,111.35,111.42,142309.0,111.1981,111.2081,110.9292,110.9989,142309.0
2024-07-24 14:30:00,111.42,111.48,111.29,111.47,157889.0,110.9989,111.0587,110.8694,111.0487,157889.0
2024-07-24 14:40:00,111.46,111.49,110.82,110.84,228393.0,111.0387,111.0686,110.4012,110.4211,228393.0
2024-07-24 14:50:00,110.84,110.87,110.53,110.71,429848.0,110.4211,110.451,110.1123,110.2916,429848.0
2024-07-24 15:00:00,110.7,110.92,110.57,110.77,315306.0,110.2816,110.5008,110.1521,110.3514,315306.0
2024-07-24 15:10:00,110.78,110.94,110.51,110.68,315960.0,110.3613,110.5207,110.0923,110.2617,315960.0
2024-07-24 15:20:00,110.67,110.94,110.26,110.3,437068.0,110.2517,110.5207,109.8433,109.8831,437068.0
2024-07-24 15:30:00,110.33,111.29,110.16,111.12,756834.0,109.913,110.8694,109.7437,110.7,756834.0
2024-07-24 15:40:00,111.13,111.31,110.65,111.17,586672.0,110.71,110.8893,110.2318,110.7498,586672.0
2024-07-24 15:50:00,111.18,111.22,110.0,110.27,2104657.0,110.7598,110.7996,109.5843,109.8532,2104657.0
2024-07-25 09:30:00,106.8,107.98,105.28,107.82,2344021.0,106.3964,107.5719,104.8821,107.4125,2344021.0
2024-07-25 09:40:00,107.82,108.79,107.35,107.92,927494.0,107.4125,108.3788,106.9443,107.5121,927494.0
2024-07-25 09:50:00,107.92,108.24,106.72,107.1,515318.0,107.5121,107.8309,106.3167,106.6952,515318.0
2024-07-25 10:00:00,107.05,107.21,105.72,106.03,877935.0,106.6454,106.8048,105.3204,105.6293,877935.0
2024-07-25 10:10:00,106.05,106.45,105.04,106.39,1434514.0,105.6492,106.0477,104.643,105.9879,1434514.0
2024-07-25 10:20:00,106.38,108.1,106.06,107.99,775933.0,105.9779,107.6914,105.6592,107.5819,775933.0
2024-07-25 10:30:00,107.97,108.59,107.57,108.19,813174.0,107.5619,108.1796,107.1634,107.7811,813174.0
2024-07-25 10:40:00,108.2,108.51,107.66,108.15,679331.0,107.7911,108.0999,107.2531,107.7413,679331.0
2024-07-25 10:50:00,108.16,108.87,108.15,108.68,577058.0,107.7512,108.4585,107.7413,108.2692,577058.0
2024-07-25 11:00:00,108.67,108.69,107.56,108.13,372948.0,108.2593,108.2792,107.1535,107.7213,372948.0
2024-07-25 11:10:00,108.16,109.44,108.11,109.04,684851.0,107.7512,109.0264,107.7014,108.6279,684851.0
2024-07-25 11:20:00,109.04,109.18,108.49,109.14,355232.0,108.6279,108.7674,108.08,108.7275,355232.0
2024-07-25 11:30:00,109.14,109.25,108.77,109.0,278653.0,108.7275,108.8371,108.3589,108.588,278653.0
2024-07-25 11:40:00,109.0,109.25,108.34,109.2,511222.0,108.588,108.8371,107.9305,108.7873,511222.0
2024-07-25 11:50:00,109.18,109.69,109.05,109.66,449902.0,108.7674,109.2754,108.6379,109.2455,449902.0
2024-07-25 12:00:00,109.68,110.07,108.96,109.23,408697.0,109.2655,109.654,108.5482,108.8172,408697.0
2024-07-25 12:10:00,109.21,110.01,109.18,109.99,212836.0,108.7972,109.5942,108.7674,109.5743,212836.0
2024-07-25 12:20:00,109.98,110.4,109.84,110.26,456085.0,109.5643,109.9827,109.4249,109.8433,456085.0
2024-07-25 12:30:00,110.36,110.38,109.87,110.25,300860.0,109.9429,109.9628,109.4548,109.8333,300860.0
2024-07-25 12:40:00,110.25,110.5,109.94,110.06,169810.0,109.8333,110.0824,109.5245,109.644,169810.0
2024-07-25 12:50:00,110.05,110.41,109.9,110.35,181345.0,109.6341,109.9927,109.4846,109.9329,181345.0
2024-07-25 13:00:00,110.37,110.66,110.29,110.57,374550.0,109.9529,110.2418,109.8732,110.1521,374550.0
2024-07-25 13:10:00,110.55,110.7,110.03,110.07,184105.0,110.1322,110.2816,109.6141,109.654,184105.0
2024-07-25 13:20:00,110.11,110.22,109.42,109.75,218966.0,109.6938,109.8034,109.0065,109.3352,218966.0
2024-07-25 13:30:00,109.78,109.81,109.25,109.67,130785.0,109.3651,109.395,108.8371,109.2555,130785.0
2024-07-25 13:40:00,109.65,109.84,109.33,109.51,150317.0,109.2356,109.4249,108.9168,109.0961,150317.0
2024-07-25 13:50:00,109.5,109.97,109.43,109.89,182258.0,109.0862,109.5544,109.0164,109.4747,182258.0
2024-07-25 14:00:00,109.9,109.93,109.19,109.19,214911.0,109.4846,109.5145,108.7773,108.7773,214911.0
2024-07-25 14:10:00,109.22,109.33,109.03,109.23,166207.0,108.8072,108.9168,108.6179,108.8172,166207.0
2024-07-25 14:20:00,109.23,109.27,108.84,109.18,191568.0,108.8172,108.857,108.4286,108.7674,191568.0
2024-07-25 14:30:00,109.18,109.28,108.82,108.95,163030.0,108.7674,108.867,108.4087,108.5382,163030.0
2024-07-25 14:40:00,108.94,108.97,108.07,108.11,278665.0,108.5283,108.5582,107.6616,107.7014,278665.0
2024-07-25 14:50:00,108.14,108.39,107.8,107.89,319558.0,107.7313,107.9803,107.3926,107.4822,319558.0
2024-07-25 15:00:00,107.88,108.19,107.84,107.99,352085.0,107.4723,107.7811,107.4324,107.5819,352085.0
2024-07-25 15:10:00,107.97,108.17,107.82,108.04,267184.0,107.5619,107.7612,107.4125,107.6317,267184.0
2024-07-25 15:20:00,108.04,109.0,108.01,108.7,318963.0,107.6317,108.588,107.6018,108.2892,318963.0
2024-07-25 15:30:00,108.68,108.88,108.31,108.49,317233.0,108.2692,108.4685,107.9006,108.08,317233.0
2024-07-25 15:40:00,108.49,108.54,107.79,108.16,485940.0,108.08,108.1298,107.3826,107.7512,485940.0
2024-07-25 15:50:00,108.1,108.1,107.16,107.38,1083701.0,107.6914,107.6914,106.755,106.9742,1083701.0
2024-07-26 09:30:00,110.0,110.16,108.25,108.62,1076510.0,109.5843,109.7437,107.8409,108.2095,1076510.0
2024-07-26 09:40:00,108.57,108.81,107.78,107.78,917397.0,108.1597,108.3988,107.3727,107.3727,917397.0
2024-07-26 09:50:00,107.83,109.23,107.8,109.18,491392.0,107.4225,108.8172,107.3926,108.7674,491392.0
2024-07-26 10:00:00,109.15,109.68,107.91,108.18,737148.0,108.7375,109.2655,107.5022,107.7711,737148.0
2024-07-26 10:10:00,108.16,108.7,107.83,108.4,454046.0,107.7512,108.2892,107.4225,107.9903,454046.0
2024-07-26 10:20:00,108.4,109.58,108.39,108.83,533505.0,107.9903,109.1658,107.9803,108.4187,533505.0
2024-07-26 10:30:00,108.85,108.93,108.35,108.48,392145.0,108.4386,108.5183,107.9405,108.07,392145.0
2024-07-26 10:40:00,108.5,108.86,108.16,108.26,246972.0,108.0899,108.4486,107.7512,107.8508,246972.0
2024-07-26 10:50:00,108.25,108.86,108.04,108.75,283648.0,107.8409,108.4486,107.6317,108.339,283648.0
2024-07-26 11:00:00,108.73,108.86,108.27,108.38,271825.0,108.3191,108.4486,107.8608,107.9704,271825.0
2024-07-26 11:10:00,108.39,108.48,108.06,108.13,274420.0,107.9803,108.07,107.6516,107.7213,274420.0
2024-07-26 11:20:00,108.1,108.43,107.96,108.32,182795.0,107.6914,108.0202,107.552,107.9106,182795.0
2024-07-26 11:30:00,108.33,108.93,108.3,108.93,167328.0,107.9206,108.5183,107.8907,108.5183,167328.0
2024-07-26 11:40:00,108.94,109.13,108.65,109.1,178453.0,108.5283,108.7175,108.2394,108.6877,178453.0
2024-07-26 11:50:00,109.12,109.15,108.8,109.02,113808.0,108.7076,108.7375,108.3888,108.608,113808.0
2024-07-26 12:00:00,109.02,109.19,108.93,109.04,143613.0,108.608,108.7773,108.5183,108.6279,143613.0
2024-07-26 12:10:00,109.04,109.34,108.96,109.26,200934.0,108.6279,108.9268,108.5482,108.8471,200934.0
2024-07-26 12:20:00,109.23,109.73,109.16,109.39,215187.0,108.8172,109.3153,108.7474,108.9766,215187.0
2024-07-26 12:30:00,109.39,109.86,109.37,109.86,209547.0,108.9766,109.4448,108.9566,109.4448,209547.0
2024-07-26 12:40:00,109.86,110.12,109.77,109.85,262444.0,109.4448,109.7038,109.3551,109.4348,262444.0
2024-07-26 12:50:00,109.87,110.21,109.86,110.15,171159.0,109.4548,109.7935,109.4448,109.7337,171159.0
2024-07-26 13:00:00,110.14,110.41,110.1,110.14,180486.0,109.7237,109.9927,109.6839,109.7237,180486.0
2024-07-26 13:10:00,110.15,110.55,110.14,110.46,199858.0,109.7337,110.1322,109.7237,110.0425,199858.0
2024-07-26 13:20:00,110.48,110.56,110.32,110.44,197810.0,110.0624,110.1421,109.9031,110.0226,197810.0
2024-07-26 13:30:00,110.46,110.63,109.42,109.45,340813.0,110.0425,110.2119,109.0065,109.0363,340813.0
2024-07-26 13:40:00,109.47,109.97,109.16,109.35,387208.0,109.0563,109.5544,108.7474,108.9367,387208.0
2024-07-26 13:50:00,109.33,109.71,109.2,109.63,131541.0,108.9168,109.2954,108.7873,109.2157,131541.0
2024-07-26 14:00:00,109.63,109.85,109.56,109.79,150644.0,109.2157,109.4348,109.1459,109.3751,150644.0
2024-07-26 14:10:00,109.8,109.96,109.49,109.49,167454.0,109.385,109.5444,109.0762,109.0762,167454.0
2024-07-26 14:20:00,109.5,109.86,109.45,109.55,151076.0,109.0862,109.4448,109.0363,109.136,151076.0
2024-07-26 14:30:00,109.59,109.8,109.48,109.57,130967.0,109.1758,109.385,109.0662,109.1559,130967.0
2024-07-26 14:40:00,109.57,109.62,108.98,109.34,263492.0,109.1559,109.2057,108.5681,108.9268,263492.0
2024-07-26 14:50:00,109.36,109.36,108.92,108.98,271661.0,108.9467,108.9467,108.5083,108.5681,271661.0
2024-07-26 15:00:00,108.97,109.05,108.55,108.89,249012.0,108.5582,108.6379,108.1397,108.4785,249012.0
2024-07-26 15:10:00,108.88,108.96,108.48,108.6,206647.0,108.4685,108.5482,108.07,108.1896,206647.0
2024-07-26 15:20:00,108.6,109.56,108.57,109.53,222138.0,108.1896,109.1459,108.1597,109.116,222138.0
2024-07-26 15:30:00,109.5,109.5,108.83,109.13,223143.0,109.0862,109.0862,108.4187,108.7175,223143.0
2024-07-26 15:40:00,109.13,109.48,108.88,109.35,259648.0,108.7175,109.0662,108.4685,108.9367,259648.0
2024-07-26 15:50:00,109.37,109.5,108.68,109.46,812821.0,108.9566,109.0862,108.2692,109.0463,812821.0
2024-07-29 09:30:00,110.54,111.03,109.88,110.55,762427.0,110.1222,110.6104,109.4647,110.1322,762427.0
2024-07-29 09:40:00,110.5,110.95,110.0,110.65,402475.0,110.0824,110.5307,109.5843,110.2318,402475.0
2024-07-29 09:50:00,110.71,110.9,110.34,110.56,253482.0,110.2916,110.4809,109.923,110.1421,253482.0
2024-07-29 10:00:00,110.52,110.76,109.16,109.3,376167.0,110.1023,110.3414,108.7474,108.8869,376167.0
2024-07-29 10:10:00,109.27,109.28,108.59,109.09,397319.0,108.857,108.867,108.1796,108.6777,397319.0
2024-07-29 10:20:00,109.08,109.56,108.98,109.35,244503.0,108.6677,109.1459,108.5681,108.9367,244503.0
2024-07-29 10:30:00,109.33,109.42,108.95,109.0,177925.0,108.9168,109.0065,108.5382,108.588,177925.0
2024-07-29 10:40:00,109.03,109.64,109.03,109.05,212800.0,108.6179,109.2256,108.6179,108.6379,212800.0
2024-07-29 10:50:00,109.03,109.08,108.5,108.55,236484.0,108.6179,108.6677,108.0899,108.1397,236484.0
2024-07-29 11:00:00,108.54,108.65,107.97,108.04,451746.0,108.1298,108.2394,107.5619,107.6317,451746.0
2024-07-29 11:10:00,108.08,108.19,107.22,107.26,335048.0,107.6715,107.7811,106.8148,106.8546,335048.0
2024-07-29 11:20:00,107.25,107.81,107.14,107.7,363885.0,106.8447,107.4025,106.7351,107.293,363885.0
2024-07-29 11:30:00,107.72,107.89,107.18,107.77,319012.0,107.3129,107.4822,106.7749,107.3627,319012.0
2024-07-29 11:40:00,107.77,108.39,107.7,108.31,196314.0,107.3627,107.9803,107.293,107.9006,196314.0
2024-07-29 11:50:00,108.31,108.45,108.1,108.29,181229.0,107.9006,108.0401,107.6914,107.8807,181229.0
2024-07-29 12:00:00,108.3,108.69,108.3,108.55,164970.0,107.8907,108.2792,107.8907,108.1397,164970.0
2024-07-29 12:10:00,108.55,108.84,108.47,108.8,132992.0,108.1397,108.4286,108.06,108.3888,132992.0
2024-07-29 12:20:00,108.79,108.87,108.37,108.49,102766.0,108.3788,108.4585,107.9604,108.08,102766.0
2024-07-29 12:30:00,108.5,108.71,108.32,108.51,117496.0,108.0899,108.2991,107.9106,108.0999,117496.0
2024-07-29 12:40:00,108.5,108.79,108.49,108.67,83713.0,108.0899,108.3788,108.08,108.2593,83713.0
2024-07-29 12:50:00,108.67,108.71,108.26,108.28,84639.0,108.2593,108.2991,107.8508,107.8708,84639.0
2024-07-29 13:00:00,108.28,108.45,108.18,108.43,83561.0,107.8708,108.0401,107.7711,108.0202,83561.0
2024-07-29 13:10:00,108.4,108.68,108.28,108.6,109205.0,107.9903,108.2692,107.8708,108.1896,109205.0
2024-07-29 13:20:00,108.57,108.58,107.94,107.97,83886.0,108.1597,108.1696,107.532,107.5619,83886.0
2024-07-29 13:30:00,107.96,108.36,107.83,108.36,150810.0,107.552,107.9505,107.4225,107.9505,150810.0
2024-07-29 13:40:00,108.37,108.51,108.17,108.25,121500.0,107.9604,108.0999,107.7612,107.8409,121500.0
2024-07-29 13:50:00,108.24,108.4,108.14,108.22,69453.0,107.8309,107.9903,107.7313,107.811,69453.0
2024-07-29 14:00:00,108.23,108.35,108.06,108.22,92257.0,107.8209,107.9405,107.6516,107.811,92257.0
2024-07-29 14:10:00,108.22,108.36,108.07,108.26,74825.0,107.811,107.9505,107.6616,107.8508,74825.0
2024-07-29 14:20:00,108.28,108.41,108.08,108.13,91158.0,107.8708,108.0003,107.6715,107.7213,91158.0
2024-07-29 14:30:00,108.1,108.13,107.84,107.85,119958.0,107.6914,107.7213,107.4324,107.4424,119958.0
2024-07-29 14:40:00,107.86,108.07,107.69,107.78,118263.0,107.4523,107.6616,107.283,107.3727,118263.0
2024-07-29 14:50:00,107.78,107.99,107.73,107.95,181847.0,107.3727,107.5819,107.3228,107.542,181847.0
2024-07-29 15:00:00,107.96,108.12,107.78,107.93,182718.0,107.552,107.7114,107.3727,107.5221,182718.0
2024-07-29 15:10:00,107.95,108.08,107.79,108.0,152703.0,107.542,107.6715,107.3826,107.5918,152703.0
2024-07-29 15:20:00,107.99,108.19,107.89,108.07,147527.0,107.5819,107.7811,107.4822,107.6616,147527.0
2024-07-29 15:30:00,108.09,108.37,108.09,108.26,130321.0,107.6815,107.9604,107.6815,107.8508,130321.0
2024-07-29 15:40:00,108.26,108.26,107.89,107.93,158390.0,107.8508,107.8508,107.4822,107.5221,158390.0
2024-07-29 15:50:00,107.92,108.14,107.62,107.83,827052.0,107.5121,107.7313,107.2133,107.4225,827052.0
2024-07-30 09:30:00,108.99,109.25,108.26,108.42,575554.0,108.5781,108.8371,107.8508,108.0102,575554.0
2024-07-30 09:40:00,108.44,108.72,107.65,107.71,401424.0,108.0302,108.3091,107.2431,107.3029,401424.0
2024-07-30 09:50:00,107.71,107.71,106.85,107.12,591007.0,107.3029,107.3029,106.4462,106.7151,591007.0
2024-07-30 10:00:00,107.11,107.29,106.52,106.64,546246.0,106.7052,106.8845,106.1174,106.237,546246.0
2024-07-30 10:10:00,106.62,106.85,106.13,106.58,493278.0,106.217,106.4462,105.7289,106.1772,493278.0
2024-07-30 10:20:00,106.58,106.74,105.79,105.87,400938.0,106.1772,106.3366,105.3902,105.4699,400938.0
2024-07-30 10:30:00,105.88,106.0,105.3,105.65,364038.0,105.4798,105.5994,104.902,105.2507,364038.0
2024-07-30 10:40:00,105.66,106.0,105.55,105.6,351754.0,105.2607,105.5994,105.1511,105.2009,351754.0
2024-07-30 10:50:00,105.61,105.86,104.93,105.02,441341.0,105.2109,105.4599,104.5334,104.6231,441341.0
2024-07-30 11:00:00,105.0,105.07,103.5,104.08,1109112.0,104.6032,104.6729,103.1088,103.6866,1109112.0
2024-07-30 11:10:00,104.08,104.78,103.97,104.76,454706.0,103.6866,104.384,103.5771,104.3641,454706.0
2024-07-30 11:20:00,104.74,104.87,104.44,104.73,287473.0,104.3441,104.4736,104.0453,104.3342,287473.0
2024-07-30 11:30:00,104.73,104.76,103.82,103.86,395042.0,104.3342,104.3641,103.4276,103.4675,395042.0
2024-07-30 11:40:00,103.88,104.29,103.77,104.18,335316.0,103.4874,103.8958,103.3778,103.7863,335316.0
2024-07-30 11:50:00,104.16,104.34,103.82,103.91,273401.0,103.7663,103.9457,103.4276,103.5173,273401.0
2024-07-30 12:00:00,103.91,104.28,103.83,104.23,396334.0,103.5173,103.8859,103.4376,103.8361,396334.0
2024-07-30 12:10:00,104.23,104.45,103.96,104.34,191144.0,103.8361,104.0552,103.5671,103.9457,191144.0
2024-07-30 12:20:00,104.34,104.36,103.42,103.89,244202.0,103.9457,103.9656,103.0291,103.4974,244202.0
2024-07-30 12:30:00,103.87,103.88,103.38,103.66,216966.0,103.4774,103.4874,102.9893,103.2682,216966.0
2024-07-30 12:40:00,103.67,103.77,103.1,103.18,317790.0,103.2782,103.3778,102.7103,102.79,317790.0
2024-07-30 12:50:00,103.15,103.21,102.2,102.29,616469.0,102.7601,102.8199,101.8137,101.9034,616469.0
2024-07-30 13:00:00,102.31,102.74,102.17,102.73,453010.0,101.9233,102.3517,101.7839,102.3417,453010.0
2024-07-30 13:10:00,102.73,102.92,102.22,102.86,510905.0,102.3417,102.531,101.8337,102.4712,510905.0
2024-07-30 13:20:00,102.86,103.23,102.85,103.11,273427.0,102.4712,102.8398,102.4613,102.7203,273427.0
2024-07-30 13:30:00,103.07,103.44,102.94,103.31,295592.0,102.6805,103.0491,102.5509,102.9195,295592.0
2024-07-30 13:40:00,103.3,103.62,103.16,103.54,253141.0,102.9096,103.2284,102.7701,103.1487,253141.0
2024-07-30 13:50:00,103.55,103.65,103.17,103.4,215206.0,103.1586,103.2583,102.7801,103.0092,215206.0
2024-07-30 14:00:00,103.4,103.59,103.08,103.49,253055.0,103.0092,103.1985,102.6904,103.0989,253055.0
2024-07-30 14:10:00,103.5,103.8,103.38,103.77,279717.0,103.1088,103.4077,102.9893,103.3778,279717.0
2024-07-30 14:20:00,103.77,104.07,103.74,103.92,317992.0,103.3778,103.6767,103.3479,103.5272,317992.0
2024-07-30 14:30:00,103.92,104.4,103.71,104.37,289575.0,103.5272,104.0054,103.318,103.9755,289575.0
2024-07-30 14:40:00,104.36,104.41,103.85,103.91,312732.0,103.9656,104.0154,103.4575,103.5173,312732.0
2024-07-30 14:50:00,103.93,104.25,103.82,104.08,184311.0,103.5372,103.856,103.4276,103.6866,184311.0
2024-07-30 15:00:00,104.07,104.11,103.8,103.85,138190.0,103.6767,103.7165,103.4077,103.4575,138190.0
2024-07-30 15:10:00,103.85,103.93,103.37,103.6,286491.0,103.4575,103.5372,102.9793,103.2084,286491.0
2024-07-30 15:20:00,103.59,103.76,103.26,103.28,232952.0,103.1985,103.3678,102.8697,102.8897,232952.0
2024-07-30 15:30:00,103.27,103.35,102.66,102.76,476199.0,102.8797,102.9594,102.272,102.3716,476199.0
2024-07-30 15:40:00,102.76,103.32,102.52,103.21,437242.0,102.3716,102.9295,102.1325,102.8199,437242.0
2024-07-30 15:50:00,103.2,103.34,102.37,102.54,1368406.0,102.81,102.9494,101.9831,102.1525,1368406.0
2024-07-31 09:30:00,109.85,110.33,108.16,109.61,1770594.0,109.4348,109.913,107.7512,109.1957,1770594.0
2024-07-31 09:40:00,109.62,110.4,109.32,109.48,1293064.0,109.2057,109.9827,108.9068,109.0662,1293064.0
2024-07-31 09:50:00,109.47,109.62,109.1,109.34,545766.0,109.0563,109.2057,108.6877,108.9268,545766.0
2024-07-31 10:00:00,109.36,110.75,109.04,110.75,1070693.0,108.9467,110.3314,108.6279,110.3314,1070693.0
2024-07-31 10:10:00,110.67,110.82,109.83,110.3,522328.0,110.2517,110.4012,109.4149,109.8831,522328.0
2024-07-31 10:20:00,110.32,110.54,109.62,109.87,450003.0,109.9031,110.1222,109.2057,109.4548,450003.0
2024-07-31 10:30:00,109.89,110.23,109.67,110.2,300934.0,109.4747,109.8134,109.2555,109.7835,300934.0
2024-07-31 10:40:00,110.21,110.21,109.29,109.31,450668.0,109.7935,109.7935,108.8769,108.8969,450668.0
2024-07-31 10:50:00,109.32,110.36,109.31,110.26,406031.0,108.9068,109.9429,108.8969,109.8433,406031.0
2024-07-31 11:00:00,110.27,110.66,110.13,110.38,429394.0,109.8532,110.2418,109.7138,109.9628,429394.0
2024-07-31 11:10:00,110.41,110.58,110.09,110.57,295239.0,109.9927,110.1621,109.6739,110.1521,295239.0
2024-07-31 11:20:00,110.55,110.55,109.95,110.2,254255.0,110.1322,110.1322,109.5344,109.7835,254255.0
2024-07-31 11:30:00,110.2,110.45,109.95,109.97,277903.0,109.7835,110.0326,109.5344,109.5544,277903.0
2024-07-31 11:40:00,109.97,110.4,109.84,110.35,245660.0,109.5544,109.9827,109.4249,109.9329,245660.0
2024-07-31 11:50:00,110.33,110.33,109.78,109.84,168102.0,109.913,109.913,109.3651,109.4249,168102.0
2024-07-31 12:00:00,109.86,109.95,109.46,109.7,167570.0,109.4448,109.5344,109.0463,109.2854,167570.0
2024-07-31 12:10:00,109.7,110.18,109.5,109.94,185622.0,109.2854,109.7636,109.0862,109.5245,185622.0
2024-07-31 12:20:00,109.94,110.04,109.73,109.8,126025.0,109.5245,109.6241,109.3153,109.385,126025.0
2024-07-31 12:30:00,109.76,109.82,109.53,109.8,119766.0,109.3452,109.4049,109.116,109.385,119766.0
2024-07-31 12:40:00,109.8,110.1,109.75,110.03,140771.0,109.385,109.6839,109.3352,109.6141,140771.0
2024-07-31 12:50:00,110.02,110.13,109.84,109.86,138622.0,109.6042,109.7138,109.4249,109.4448,138622.0
2024-07-31 13:00:00,109.88,110.08,109.8,109.98,140483.0,109.4647,109.664,109.385,109.5643,140483.0
2024-07-31 13:10:00,109.96,110.34,109.88,110.14,160742.0,109.5444,109.923,109.4647,109.7237,160742.0
2024-07-31 13:20:00,110.15,110.23,109.7,109.82,309745.0,109.7337,109.8134,109.2854,109.4049,309745.0
2024-07-31 13:30:00,109.8,109.8,109.16,109.17,294581.0,109.385,109.385,108.7474,108.7574,294581.0
2024-07-31 13:40:00,109.17,109.26,107.75,109.15,1365767.0,108.7574,108.8471,107.3428,108.7375,1365767.0
2024-07-31 13:50:00,109.15,109.33,108.8,109.01,256796.0,108.7375,108.9168,108.3888,108.598,256796.0
2024-07-31 14:00:00,109.05,109.7,108.76,109.53,315273.0,108.6379,109.2854,108.3489,109.116,315273.0
2024-07-31 14:10:00,109.53,109.86,109.41,109.76,179960.0,109.116,109.4448,108.9965,109.3452,179960.0
2024-07-31 14:20:00,109.77,110.0,109.69,109.8,133903.0,109.3551,109.5843,109.2754,109.385,133903.0
2024-07-31 14:30:00,109.78,110.51,109.78,110.31,238683.0,109.3651,110.0923,109.3651,109.8931,238683.0
2024-07-31 14:40:00,110.32,111.2,110.3,111.18,400166.0,109.9031,110.7797,109.8831,110.7598,400166.0
2024-07-31 14:50:00,111.19,111.34,110.8,110.95,467000.0,110.7698,110.9192,110.3812,110.5307,467000.0
2024-07-31 15:00:00,110.97,111.0,110.21,110.24,256270.0,110.5506,110.5805,109.7935,109.8234,256270.0
2024-07-31 15:10:00,110.24,110.42,109.35,109.43,362429.0,109.8234,110.0027,108.9367,109.0164,362429.0
2024-07-31 15:20:00,109.42,109.83,108.64,108.79,569259.0,109.0065,109.4149,108.2294,108.3788,569259.0
2024-07-31 15:30:00,108.79,109.6,108.78,109.52,422368.0,108.3788,109.1858,108.3689,109.1061,422368.0
2024-07-31 15:40:00,109.5,110.08,109.47,109.71,504692.0,109.0862,109.664,109.0563,109.2954,504692.0
2024-07-31 15:50:00,109.7,110.04,109.23,109.8,1470859.0,109.2854,109.6241,108.8172,109.385,1470859.0
2024-08-01 09:30:00,107.18,107.76,106.66,106.96,1457982.0,106.7749,107.3527,106.2569,106.5557,1457982.0
2024-08-01 09:40:00,106.98,107.67,106.9,107.18,877721.0,106.5757,107.2631,106.496,106.7749,877721.0
2024-08-01 09:50:00,107.18,107.86,106.88,107.33,405840.0,106.7749,107.4523,106.4761,106.9244,405840.0
2024-08-01 10:00:00,107.28,107.4,105.4,106.35,776511.0,106.8745,106.9941,105.0016,105.9481,776511.0
2024-08-01 10:10:00,106.35,107.07,106.32,106.44,613654.0,105.9481,106.6653,105.9182,106.0377,613654.0
2024-08-01 10:20:00,106.47,106.6,104.97,104.97,575312.0,106.0676,106.1971,104.5733,104.5733,575312.0
2024-08-01 10:30:00,104.98,105.24,104.4,105.0,905478.0,104.5832,104.8423,104.0054,104.6032,905478.0
2024-08-01 10:40:00,105.0,105.02,103.59,103.64,476069.0,104.6032,104.6231,103.1985,103.2483,476069.0
2024-08-01 10:50:00,103.69,104.23,103.69,103.86,457706.0,103.2981,103.8361,103.2981,103.4675,457706.0
2024-08-01 11:00:00,103.86,103.95,103.1,103.29,530937.0,103.4675,103.5571,102.7103,102.8996,530937.0
2024-08-01 11:10:00,103.28,104.0,103.26,103.86,582125.0,102.8897,103.6069,102.8697,103.4675,582125.0
2024-08-01 11:20:00,103.87,103.92,103.23,103.43,399344.0,103.4774,103.5272,102.8398,103.0391,399344.0
2024-08-01 11:30:00,103.45,103.67,102.99,103.13,322552.0,103.059,103.2782,102.6008,102.7402,322552.0
2024-08-01 11:40:00,103.09,103.11,102.43,102.69,336157.0,102.7004,102.7203,102.0429,102.3019,336157.0
2024-08-01 11:50:00,102.66,103.0,102.27,102.29,408876.0,102.272,102.6107,101.8835,101.9034,408876.0
2024-08-01 12:00:00,102.3,103.09,102.22,102.95,283041.0,101.9134,102.7004,101.8337,102.5609,283041.0
2024-08-01 12:10:00,102.93,103.24,102.67,102.82,282195.0,102.541,102.8498,102.282,102.4314,282195.0
2024-08-01 12:20:00,102.84,102.91,102.19,102.22,288716.0,102.4513,102.5211,101.8038,101.8337,288716.0
2024-08-01 12:30:00,102.23,102.24,101.68,101.69,456494.0,101.8436,101.8536,101.2957,101.3057,456494.0
2024-08-01 12:40:00,101.68,102.13,101.51,102.09,290964.0,101.2957,101.744,101.1263,101.7042,290964.0
2024-08-01 12:50:00,102.06,102.06,101.66,101.71,140108.0,101.6743,101.6743,101.2758,101.3256,140108.0
2024-08-01 13:00:00,101.71,101.78,101.22,101.35,393365.0,101.3256,101.3953,100.8374,100.967,393365.0
2024-08-01 13:10:00,101.34,101.55,101.15,101.33,236142.0,100.957,101.1662,100.7677,100.947,236142.0
2024-08-01 13:20:00,101.32,101.58,100.84,101.5,431392.0,100.9371,101.1961,100.4589,101.1164,431392.0
2024-08-01 13:30:00,101.48,101.49,100.64,100.64,161699.0,101.0965,101.1064,100.2596,100.2596,161699.0
2024-08-01 13:40:00,100.65,101.5,100.26,100.42,292300.0,100.2696,101.1164,99.8811,100.0405,292300.0
2024-08-01 13:50:00,100.44,101.72,100.34,101.71,210757.0,100.0604,101.3356,99.9608,101.3256,210757.0
2024-08-01 14:00:00,101.7,101.97,101.39,101.41,346215.0,101.3156,101.5846,101.0068,101.0267,346215.0
2024-08-01 14:10:00,101.4,101.65,100.74,100.84,187316.0,101.0168,101.2658,100.3593,100.4589,187316.0
2024-08-01 14:20:00,100.85,101.24,100.59,100.71,311557.0,100.4688,100.8574,100.2098,100.3294,311557.0
2024-08-01 14:30:00,100.7,100.74,100.21,100.47,195274.0,100.3194,100.3593,99.8313,100.0903,195274.0
2024-08-01 14:40:00,100.48,100.65,99.96,100.01,420969.0,100.1002,100.2696,99.5822,99.632,420969.0
2024-08-01 14:50:00,100.03,100.36,99.96,100.13,327774.0,99.6519,99.9807,99.5822,99.7516,327774.0
2024-08-01 15:00:00,100.13,100.51,100.11,100.44,337688.0,99.7516,100.1301,99.7316,100.0604,337688.0
2024-08-01 15:10:00,100.44,100.73,100.12,100.65,331056.0,100.0604,100.3493,99.7416,100.2696,331056.0
2024-08-01 15:20:00,100.65,101.08,100.56,101.06,484437.0,100.2696,100.698,100.1799,100.678,484437.0
2024-08-01 15:30:00,101.05,101.4,100.81,101.35,460605.0,100.6681,101.0168,100.429,100.967,460605.0
2024-08-01 15:40:00,101.35,101.55,100.71,101.5,526285.0,100.967,101.1662,100.3294,101.1164,526285.0
2024-08-01 15:50:00,101.5,101.59,100.93,101.46,1778720.0,101.1164,101.206,100.5485,101.0765,1778720.0
2024-08-02 09:30:00,97.16,97.4,95.39,97.28,1812789.0,96.7928,97.0319,95.0295,96.9123,1812789.0
2024-08-02 09:40:00,97.28,97.69,96.01,96.44,863171.0,96.9123,97.3208,95.6471,96.0755,863171.0
2024-08-02 09:50:00,96.44,96.67,95.3,95.6,945352.0,96.0755,96.3046,94.9398,95.2387,945352.0
2024-08-02 10:00:00,95.62,95.93,94.2,94.6,1261835.0,95.2586,95.5674,93.844,94.2425,1261835.0
2024-08-02 10:10:00,94.6,94.6,93.72,94.44,892938.0,94.2425,94.2425,93.3658,94.0831,892938.0
2024-08-02 10:20:00,94.44,95.26,94.35,94.64,657388.0,94.0831,94.9,93.9934,94.2823,657388.0
2024-08-02 10:30:00,94.63,95.08,93.71,93.71,533172.0,94.2724,94.7206,93.3558,93.3558,533172.0
2024-08-02 10:40:00,93.72,95.27,93.63,95.19,724770.0,93.3658,94.9099,93.2761,94.8302,724770.0
2024-08-02 10:50:00,95.19,95.34,93.89,93.94,670132.0,94.8302,94.9797,93.5351,93.585,670132.0
2024-08-02 11:00:00,93.95,94.3,93.72,93.88,628293.0,93.5949,93.9436,93.3658,93.5252,628293.0
2024-08-02 11:10:00,93.88,94.66,93.88,94.28,487381.0,93.5252,94.3022,93.5252,93.9237,487381.0
2024-08-02 11:20:00,94.27,95.09,94.11,94.8,641049.0,93.9137,94.7306,93.7543,94.4417,641049.0
2024-08-02 11:30:00,94.8,95.22,94.53,94.87,906040.0,94.4417,94.8601,94.1727,94.5114,906040.0
2024-08-02 11:40:00,94.84,95.74,94.21,94.52,998334.0,94.4816,95.3782,93.8539,94.1628,998334.0
2024-08-02 11:50:00,94.5,95.03,94.09,94.35,531222.0,94.1428,94.6708,93.7344,93.9934,531222.0
2024-08-02 12:00:00,94.42,94.65,93.82,93.84,404936.0,94.0631,94.2923,93.4654,93.4853,404936.0
2024-08-02 12:10:00,93.87,94.0,93.55,93.97,443721.0,93.5152,93.6447,93.1964,93.6148,443721.0
2024-08-02 12:20:00,93.94,94.34,93.78,93.86,338603.0,93.585,93.9834,93.4256,93.5053,338603.0
2024-08-02 12:30:00,93.82,93.85,93.2,93.37,331549.0,93.4654,93.4953,92.8478,93.0171,331549.0
2024-08-02 12:40:00,93.36,93.84,93.13,93.16,247920.0,93.0072,93.4853,92.778,92.8079,247920.0
2024-08-02 12:50:00,93.14,93.19,92.76,92.92,420026.0,92.788,92.8378,92.4094,92.5688,420026.0
2024-08-02 13:00:00,92.92,93.04,92.63,92.81,308130.0,92.5688,92.6884,92.2799,92.4592,308130.0
2024-08-02 13:10:00,92.81,92.94,92.42,92.56,382828.0,92.4592,92.5887,92.0707,92.2102,382828.0
2024-08-02 13:20:00,92.57,92.58,92.08,92.1,415877.0,92.2201,92.2301,91.732,91.7519,415877.0
2024-08-02 13:30:00,92.09,92.15,91.77,91.84,601700.0,91.742,91.8017,91.4232,91.4929,601700.0
2024-08-02 13:40:00,91.86,91.94,91.36,91.56,684115.0,91.5128,91.5925,91.0147,91.214,684115.0
2024-08-02 13:50:00,91.58,91.88,91.5,91.66,394049.0,91.2339,91.5327,91.1542,91.3136,394049.0
2024-08-02 14:00:00,91.65,91.87,91.35,91.41,633461.0,91.3036,91.5228,91.0047,91.0645,633461.0
2024-08-02 14:10:00,91.41,91.62,91.26,91.33,351171.0,91.0645,91.2737,90.9151,90.9848,351171.0
2024-08-02 14:20:00,91.34,92.22,91.32,92.21,379646.0,90.9948,91.8715,90.9749,91.8615,379646.0
2024-08-02 14:30:00,92.22,92.42,91.58,91.65,543602.0,91.8715,92.0707,91.2339,91.3036,543602.0
2024-08-02 14:40:00,91.64,92.13,91.52,91.83,416851.0,91.2937,91.7818,91.1741,91.4829,416851.0
2024-08-02 14:50:00,91.85,91.93,91.4,91.53,450472.0,91.5029,91.5826,91.0546,91.1841,450472.0
2024-08-02 15:00:00,91.54,91.94,91.31,91.74,437729.0,91.194,91.5925,90.9649,91.3933,437729.0
2024-08-02 15:10:00,91.74,91.99,91.6,91.83,386437.0,91.3933,91.6423,91.2538,91.4829,386437.0
2024-08-02 15:20:00,91.83,92.14,91.63,92.01,485414.0,91.4829,91.7918,91.2837,91.6623,485414.0
2024-08-02 15:30:00,92.01,92.12,91.2,91.27,844047.0,91.6623,91.7718,90.8553,90.925,844047.0
2024-08-02 15:40:00,91.27,92.12,91.07,91.97,1114563.0,90.925,91.7718,90.7258,91.6224,1114563.0
2024-08-02 15:50:00,91.97,92.87,91.63,92.69,1922951.0,91.6224,92.519,91.2837,92.3397,1922951.0
2024-08-05 09:30:00,87.51,88.17,84.91,88.01,3973384.0,87.1793,87.8368,84.5891,87.6774,3973384.0
2024-08-05 09:40:00,88.05,88.87,85.77,88.76,1657649.0,87.7172,88.5341,85.4458,88.4245,1657649.0
2024-08-05 09:50:00,88.72,88.9,87.64,88.66,1399660.0,88.3847,88.564,87.3088,88.3249,1399660.0
2024-08-05 10:00:00,88.69,90.24,87.53,87.95,1276832.0,88.3548,89.8989,87.1992,87.6176,1276832.0
2024-08-05 10:10:00,87.89,88.86,87.37,88.73,694738.0,87.5578,88.5242,87.0398,88.3946,694738.0
2024-08-05 10:20:00,88.7,88.73,87.09,87.2,686148.0,88.3648,88.3946,86.7608,86.8704,686148.0
2024-08-05 10:30:00,87.22,88.26,86.96,87.96,686664.0,86.8904,87.9264,86.6313,87.6276,686664.0
2024-08-05 10:40:00,87.93,88.18,87.44,87.9,617072.0,87.5977,87.8467,87.1095,87.5678,617072.0
2024-08-05 10:50:00,87.88,88.96,87.64,88.19,814565.0,87.5479,88.6238,87.3088,87.8567,814565.0
2024-08-05 11:00:00,88.17,89.1,87.76,88.73,824091.0,87.8368,88.7633,87.4283,88.3946,824091.0
2024-08-05 11:10:00,88.69,89.4,88.53,89.07,621235.0,88.3548,89.0621,88.1954,88.7334,621235.0
2024-08-05 11:20:00,89.04,89.71,88.75,88.8,804567.0,88.7035,89.3709,88.4146,88.4644,804567.0
2024-08-05 11:30:00,88.76,90.29,88.57,90.12,627690.0,88.4245,89.9488,88.2353,89.7794,627690.0
2024-08-05 11:40:00,90.14,90.28,89.67,89.97,664617.0,89.7993,89.9388,89.3311,89.63,664617.0
2024-08-05 11:50:00,89.96,90.49,89.42,90.38,543050.0,89.62,90.148,89.082,90.0384,543050.0
2024-08-05 12:00:00,90.39,90.99,90.16,90.77,496972.0,90.0484,90.6461,89.8192,90.4269,496972.0
2024-08-05 12:10:00,90.75,91.46,90.69,91.21,426811.0,90.407,91.1143,90.3472,90.8653,426811.0
2024-08-05 12:20:00,91.19,92.25,90.77,91.94,500414.0,90.8454,91.9013,90.4269,91.5925,500414.0
2024-08-05 12:30:00,91.93,91.95,90.7,90.91,467633.0,91.5826,91.6025,90.3572,90.5664,467633.0
2024-08-05 12:40:00,90.93,91.47,90.76,90.92,500775.0,90.5863,91.1243,90.417,90.5764,500775.0
2024-08-05 12:50:00,90.94,90.98,90.19,90.7,398346.0,90.5963,90.6361,89.8491,90.3572,398346.0
2024-08-05 13:00:00,90.71,90.98,90.41,90.64,184968.0,90.3672,90.6361,90.0683,90.2974,184968.0
2024-08-05 13:10:00,90.63,91.23,90.5,91.13,175173.0,90.2875,90.8852,90.158,90.7856,175173.0
2024-08-05 13:20:00,91.14,91.48,90.95,91.05,250947.0,90.7955,91.1343,90.6063,90.7059,250947.0
2024-08-05 13:30:00,91.08,91.55,91.03,91.47,236908.0,90.7358,91.204,90.686,91.1243,236908.0
2024-08-05 13:40:00,91.49,91.97,91.07,91.09,286760.0,91.1442,91.6224,90.7258,90.7457,286760.0
2024-08-05 13:50:00,91.06,91.31,90.43,90.58,248502.0,90.7158,90.9649,90.0882,90.2377,248502.0
2024-08-05 14:00:00,90.53,90.6,89.96,90.24,236446.0,90.1878,90.2576,89.62,89.8989,236446.0
2024-08-05 14:10:00,90.24,90.62,90.07,90.43,326257.0,89.8989,90.2775,89.7296,90.0882,326257.0
2024-08-05 14:20:00,90.45,90.64,90.24,90.61,169686.0,90.1081,90.2974,89.8989,90.2675,169686.0
2024-08-05 14:30:00,90.6,91.22,90.52,90.69,399473.0,90.2576,90.8752,90.1779,90.3472,399473.0
2024-08-05 14:40:00,90.65,90.74,90.32,90.44,403023.0,90.3074,90.3971,89.9786,90.0982,403023.0
2024-08-05 14:50:00,90.47,91.02,90.46,90.6,375695.0,90.1281,90.676,90.1181,90.2576,375695.0
2024-08-05 15:00:00,90.64,91.12,90.36,90.38,302367.0,90.2974,90.7756,90.0185,90.0384,302367.0
2024-08-05 15:10:00,90.38,90.77,90.29,90.46,325980.0,90.0384,90.4269,89.9488,90.1181,325980.0
2024-08-05 15:20:00,90.44,90.9,90.42,90.75,349193.0,90.0982,90.5564,90.0783,90.407,349193.0
2024-08-05 15:30:00,90.74,90.93,90.14,90.45,509371.0,90.3971,90.5863,89.7993,90.1081,509371.0
2024-08-05 15:40:00,90.46,90.61,89.65,89.82,803459.0,90.1181,90.2675,89.3112,89.4805,803459.0
2024-08-05 15:50:00,89.83,90.47,89.71,90.46,1922819.0,89.4905,90.1281,89.3709,90.1181,1922819.0
2024-08-06 09:30:00,89.2,89.86,87.15,87.79,1884144.0,88.8629,89.5204,86.8206,87.4582,1884144.0
2024-08-06 09:40:00,87.77,88.68,87.21,88.45,1200779.0,87.4383,88.3448,86.8804,88.1157,1200779.0
2024-08-06 09:50:00,88.44,89.63,88.07,89.27,609307.0,88.1057,89.2912,87.7371,88.9326,609307.0
2024-08-06 10:00:00,89.24,90.0,88.85,89.87,705105.0,88.9027,89.6598,88.5142,89.5303,705105.0
2024-08-06 10:10:00,89.86,89.92,89.13,89.26,831661.0,89.5204,89.5802,88.7931,88.9226,831661.0
2024-08-06 10:20:00,89.25,89.67,88.93,88.95,554666.0,88.9127,89.3311,88.5939,88.6138,554666.0
2024-08-06 10:30:00,88.97,89.53,88.78,89.09,466419.0,88.6337,89.1916,88.4445,88.7533,466419.0
2024-08-06 10:40:00,89.09,90.11,88.99,90.11,477451.0,88.7533,89.7694,88.6537,89.7694,477451.0
2024-08-06 10:50:00,90.08,90.11,89.25,89.27,509184.0,89.7395,89.7694,88.9127,88.9326,509184.0
2024-08-06 11:00:00,89.28,89.59,89.24,89.54,337586.0,88.9426,89.2514,88.9027,89.2016,337586.0
2024-08-06 11:10:00,89.52,89.56,88.07,88.44,563919.0,89.1817,89.2215,87.7371,88.1057,563919.0
2024-08-06 11:20:00,88.47,88.96,88.3,88.39,414496.0,88.1356,88.6238,87.9663,88.0559,414496.0
2024-08-06 11:30:00,88.4,88.86,88.25,88.65,303186.0,88.0659,88.5242,87.9165,88.315,303186.0
2024-08-06 11:40:00,88.67,88.81,88.33,88.66,326045.0,88.3349,88.4743,87.9962,88.3249,326045.0
2024-08-06 11:50:00,88.65,88.98,88.52,88.97,261005.0,88.315,88.6437,88.1854,88.6337,261005.0
2024-08-06 12:00:00,88.95,89.05,88.63,88.85,252453.0,88.6138,88.7134,88.295,88.5142,252453.0
2024-08-06 12:10:00,88.87,89.39,88.87,89.26,240391.0,88.5341,89.0522,88.5341,88.9226,240391.0
2024-08-06 12:20:00,89.26,89.32,88.99,89.13,238813.0,88.9226,88.9824,88.6537,88.7931,238813.0
2024-08-06 12:30:00,89.15,89.33,88.83,89.26,193078.0,88.8131,88.9924,88.4943,88.9226,193078.0
2024-08-06 12:40:00,89.29,89.6,89.24,89.47,217636.0,88.9525,89.2614,88.9027,89.1319,217636.0
2024-08-06 12:50:00,89.48,90.35,89.46,90.23,573335.0,89.1418,90.0085,89.1219,89.889,573335.0
2024-08-06 13:00:00,90.22,90.56,90.08,90.44,292093.0,89.879,90.2177,89.7395,90.0982,292093.0
2024-08-06 13:10:00,90.44,90.47,89.75,89.75,321961.0,90.0982,90.1281,89.4108,89.4108,321961.0
2024-08-06 13:20:00,89.77,90.13,89.62,90.07,261591.0,89.4307,89.7894,89.2813,89.7296,261591.0
2024-08-06 13:30:00,90.11,90.24,89.9,90.11,304057.0,89.7694,89.8989,89.5602,89.7694,304057.0
2024-08-06 13:40:00,90.11,90.15,89.8,89.97,201460.0,89.7694,89.8093,89.4606,89.63,201460.0
2024-08-06 13:50:00,89.98,90.38,89.84,89.91,285374.0,89.6399,90.0384,89.5005,89.5702,285374.0
2024-08-06 14:00:00,89.91,90.24,89.77,90.22,287726.0,89.5702,89.8989,89.4307,89.879,287726.0
2024-08-06 14:10:00,90.21,90.6,90.15,90.5,300001.0,89.8691,90.2576,89.8093,90.158,300001.0
2024-08-06 14:20:00,90.47,90.86,90.46,90.68,261160.0,90.1281,90.5166,90.1181,90.3373,261160.0
2024-08-06 14:30:00,90.69,90.7,90.29,90.36,238954.0,90.3472,90.3572,89.9488,90.0185,238954.0
2024-08-06 14:40:00,90.37,90.49,90.28,90.37,179007.0,90.0285,90.148,89.9388,90.0285,179007.0
2024-08-06 14:50:00,90.38,90.48,89.79,89.8,248952.0,90.0384,90.138,89.4506,89.4606,248952.0
2024-08-06 15:00:00,89.81,89.83,88.94,89.09,467031.0,89.4706,89.4905,88.6039,88.7533,467031.0
2024-08-06 15:10:00,89.11,89.49,88.98,89.17,460206.0,88.7732,89.1518,88.6437,88.833,460206.0
2024-08-06 15:20:00,89.17,89.74,89.12,89.42,415069.0,88.833,89.4008,88.7832,89.082,415069.0
2024-08-06 15:30:00,89.43,89.72,89.3,89.35,319192.0,89.092,89.3809,88.9625,89.0123,319192.0
2024-08-06 15:40:00,89.36,89.49,88.86,88.91,457686.0,89.0223,89.1518,88.5242,88.574,457686.0
2024-08-06 15:50:00,88.89,89.34,88.71,88.94,1660804.0,88.554,89.0023,88.3747,88.6039,1660804.0
2024-08-07 09:30:00,93.39,93.58,91.34,91.75,2407185.0,93.037,93.2263,90.9948,91.4032,2407185.0
2024-08-07 09:40:00,91.75,92.34,91.52,92.04,1284505.0,91.4032,91.991,91.1741,91.6921,1284505.0
2024-08-07 09:50:00,92.01,92.68,92.0,92.48,1344226.0,91.6623,92.3297,91.6523,92.1305,1344226.0
2024-08-07 10:00:00,92.5,92.74,92.23,92.47,956471.0,92.1504,92.3895,91.8814,92.1205,956471.0
2024-08-07 10:10:00,92.51,92.56,91.65,91.73,928892.0,92.1604,92.2102,91.3036,91.3833,928892.0
2024-08-07 10:20:00,91.74,92.08,90.89,90.99,718588.0,91.3933,91.732,90.5465,90.6461,718588.0
2024-08-07 10:30:00,91.02,91.32,90.5,90.54,477290.0,90.676,90.9749,90.158,90.1978,477290.0
2024-08-07 10:40:00,90.55,91.28,90.41,91.12,507620.0,90.2078,90.935,90.0683,90.7756,507620.0
2024-08-07 10:50:00,91.12,91.3,90.88,91.0,278152.0,90.7756,90.9549,90.5365,90.6561,278152.0
2024-08-07 11:00:00,90.99,91.59,90.85,91.26,323596.0,90.6461,91.2438,90.5066,90.9151,323596.0
2024-08-07 11:10:00,91.3,91.4,90.65,90.98,247500.0,90.9549,91.0546,90.3074,90.6361,247500.0
2024-08-07 11:20:00,90.9,91.18,90.49,90.71,246960.0,90.5564,90.8354,90.148,90.3672,246960.0
2024-08-07 11:30:00,90.7,90.79,90.14,90.16,303330.0,90.3572,90.4469,89.7993,89.8192,303330.0
2024-08-07 11:40:00,90.16,90.27,89.43,89.6,452521.0,89.8192,89.9288,89.092,89.2614,452521.0
2024-08-07 11:50:00,89.59,90.02,89.51,89.92,247350.0,89.2514,89.6798,89.1717,89.5802,247350.0
2024-08-07 12:00:00,89.88,89.89,89.05,89.57,263885.0,89.5403,89.5503,88.7134,89.2315,263885.0
2024-08-07 12:10:00,89.55,89.89,89.36,89.66,323919.0,89.2116,89.5503,89.0223,89.3211,323919.0
2024-08-07 12:20:00,89.7,90.34,89.61,89.96,401233.0,89.361,89.9986,89.2713,89.62,401233.0
2024-08-07 12:30:00,89.95,90.14,89.88,90.03,167737.0,89.61,89.7993,89.5403,89.6897,167737.0
2024-08-07 12:40:00,90.03,90.25,89.41,89.47,257009.0,89.6897,89.9089,89.0721,89.1319,257009.0
2024-08-07 12:50:00,89.52,89.74,89.23,89.33,284496.0,89.1817,89.4008,88.8928,88.9924,284496.0
2024-08-07 13:00:00,89.31,89.47,88.66,88.66,516516.0,88.9725,89.1319,88.3249,88.3249,516516.0
2024-08-07 13:10:00,88.66,88.79,88.08,88.21,389596.0,88.3249,88.4544,87.7471,87.8766,389596.0
2024-08-07 13:20:00,88.26,88.98,88.25,88.79,345880.0,87.9264,88.6437,87.9165,88.4544,345880.0
2024-08-07 13:30:00,88.79,89.17,88.71,88.71,262913.0,88.4544,88.833,88.3747,88.3747,262913.0
2024-08-07 13:40:00,88.71,88.85,88.22,88.24,200139.0,88.3747,88.5142,87.8866,87.9065,200139.0
2024-08-07 13:50:00,88.26,88.37,87.8,88.1,425164.0,87.9264,88.036,87.4682,87.767,425164.0
2024-08-07 14:00:00,88.11,88.27,87.76,87.78,297336.0,87.777,87.9364,87.4283,87.4482,297336.0
2024-08-07 14:10:00,87.79,88.0,87.18,87.25,469205.0,87.4582,87.6674,86.8505,86.9202,469205.0
2024-08-07 14:20:00,87.25,87.89,87.25,87.67,379659.0,86.9202,87.5578,86.9202,87.3387,379659.0
2024-08-07 14:30:00,87.66,87.72,87.27,87.44,231627.0,87.3287,87.3885,86.9402,87.1095,231627.0
2024-08-07 14:40:00,87.46,87.78,87.27,87.49,364935.0,87.1294,87.4482,86.9402,87.1593,364935.0
2024-08-07 14:50:00,87.51,87.72,87.34,87.48,320467.0,87.1793,87.3885,87.0099,87.1494,320467.0
2024-08-07 15:00:00,87.49,88.48,87.44,88.3,427701.0,87.1593,88.1456,87.1095,87.9663,427701.0
2024-08-07 15:10:00,88.3,88.36,87.8,88.08,266062.0,87.9663,88.026,87.4682,87.7471,266062.0
2024-08-07 15:20:00,88.08,88.3,87.46,87.61,370207.0,87.7471,87.9663,87.1294,87.2789,370207.0
2024-08-07 15:30:00,87.6,87.78,87.27,87.59,460173.0,87.2689,87.4482,86.9402,87.259,460173.0
2024-08-07 15:40:00,87.61,87.84,87.55,87.82,344904.0,87.2789,87.508,87.2191,87.4881,344904.0
2024-08-07 15:50:00,87.84,87.84,86.58,86.8,1524146.0,87.508,87.508,86.2528,86.4719,1524146.0
2024-08-08 09:30:00,88.48,89.38,88.28,89.02,1024817.0,88.1456,89.0422,87.9464,88.6836,1024817.0
2024-08-08 09:40:00,89.05,89.5,88.05,88.41,950281.0,88.7134,89.1617,87.7172,88.0759,950281.0
2024-08-08 09:50:00,88.42,89.45,88.03,89.41,579095.0,88.0858,89.1119,87.6973,89.0721,579095.0
2024-08-08 10:00:00,89.44,90.09,89.32,89.81,576257.0,89.102,89.7495,88.9824,89.4706,576257.0
2024-08-08 10:10:00,89.8,90.68,89.66,90.45,618172.0,89.4606,90.3373,89.3211,90.1081,618172.0
2024-08-08 10:20:00,90.49,90.97,90.3,90.92,645259.0,90.148,90.6262,89.9587,90.5764,645259.0
2024-08-08 10:30:00,90.94,91.44,90.72,91.23,511694.0,90.5963,91.0944,90.3771,90.8852,511694.0
2024-08-08 10:40:00,91.23,91.43,90.65,90.92,453260.0,90.8852,91.0844,90.3074,90.5764,453260.0
2024-08-08 10:50:00,90.93,91.2,90.52,91.08,641229.0,90.5863,90.8553,90.1779,90.7358,641229.0
2024-08-08 11:00:00,91.08,91.15,90.59,90.74,494407.0,90.7358,90.8055,90.2476,90.3971,494407.0
2024-08-08 11:10:00,90.7,90.81,90.13,90.35,305127.0,90.3572,90.4668,89.7894,90.0085,305127.0
2024-08-08 11:20:00,90.38,91.13,90.37,91.01,229660.0,90.0384,90.7856,90.0285,90.666,229660.0
2024-08-08 11:30:00,91.05,91.38,90.98,91.0,288166.0,90.7059,91.0346,90.6361,90.6561,288166.0
2024-08-08 11:40:00,90.98,91.12,90.62,90.66,171337.0,90.6361,90.7756,90.2775,90.3174,171337.0
2024-08-08 11:50:00,90.67,91.1,90.67,91.0,156519.0,90.3273,90.7557,90.3273,90.6561,156519.0
2024-08-08 12:00:00,90.97,91.43,90.84,91.33,398831.0,90.6262,91.0844,90.4967,90.9848,398831.0
2024-08-08 12:10:00,91.3,91.53,91.07,91.23,309198.0,90.9549,91.1841,90.7258,90.8852,309198.0
2024-08-08 12:20:00,91.25,91.74,91.23,91.37,277816.0,90.9051,91.3933,90.8852,91.0247,277816.0
2024-08-08 12:30:00,91.38,91.38,90.57,90.72,258496.0,91.0346,91.0346,90.2277,90.3771,258496.0
2024-08-08 12:40:00,90.73,91.21,90.57,91.18,206023.0,90.3871,90.8653,90.2277,90.8354,206023.0
2024-08-08 12:50:00,91.18,91.21,90.83,90.96,210630.0,90.8354,90.8653,90.4867,90.6162,210630.0
2024-08-08 13:00:00,90.98,91.1,90.54,90.99,235349.0,90.6361,90.7557,90.1978,90.6461,235349.0
2024-08-08 13:10:00,90.98,91.52,90.97,91.52,186490.0,90.6361,91.1741,90.6262,91.1741,186490.0
2024-08-08 13:20:00,91.52,91.95,91.4,91.95,207939.0,91.1741,91.6025,91.0546,91.6025,207939.0
2024-08-08 13:30:00,91.94,92.22,91.83,92.19,275164.0,91.5925,91.8715,91.4829,91.8416,275164.0
2024-08-08 13:40:00,92.18,92.45,91.98,92.4,273558.0,91.8316,92.1006,91.6324,92.0508,273558.0
2024-08-08 13:50:00,92.38,92.67,92.24,92.37,436410.0,92.0309,92.3198,91.8914,92.0209,436410.0
2024-08-08 14:00:00,92.34,92.85,92.31,92.77,312393.0,91.991,92.4991,91.9611,92.4194,312393.0
2024-08-08 14:10:00,92.77,92.81,92.36,92.52,243413.0,92.4194,92.4592,92.0109,92.1703,243413.0
2024-08-08 14:20:00,92.53,92.62,92.19,92.24,255717.0,92.1803,92.2699,91.8416,91.8914,255717.0
2024-08-08 14:30:00,92.25,92.55,92.17,92.2,227007.0,91.9013,92.2002,91.8216,91.8515,227007.0
2024-08-08 14:40:00,92.21,92.24,91.92,92.2,207091.0,91.8615,91.8914,91.5726,91.8515,207091.0
2024-08-08 14:50:00,92.2,92.35,92.06,92.19,175920.0,91.8515,92.001,91.7121,91.8416,175920.0
2024-08-08 15:00:00,92.18,92.18,91.52,91.9,246824.0,91.8316,91.8316,91.1741,91.5527,246824.0
2024-08-08 15:10:00,91.88,92.09,91.68,91.77,196630.0,91.5327,91.742,91.3335,91.4232,196630.0
2024-08-08 15:20:00,91.78,92.17,91.66,91.69,242438.0,91.4331,91.8216,91.3136,91.3435,242438.0
2024-08-08 15:30:00,91.69,91.92,91.43,91.81,296620.0,91.3435,91.5726,91.0844,91.463,296620.0
2024-08-08 15:40:00,91.83,92.4,91.83,92.32,401391.0,91.4829,92.0508,91.4829,91.9711,401391.0
2024-08-08 15:50:00,92.33,92.47,91.48,92.08,1525257.0,91.981,92.1205,91.1343,91.732,1525257.0
2024-08-09 09:30:00,91.79,94.06,91.6,93.95,1388913.0,91.4431,93.7045,91.2538,93.5949,1388913.0
2024-08-09 09:40:00,93.95,93.98,92.88,92.98,1190232.0,93.5949,93.6248,92.529,92.6286,1190232.0
2024-08-09 09:50:00,92.99,93.36,91.74,91.75,685041.0,92.6385,93.0072,91.3933,91.4032,685041.0
2024-08-09 10:00:00,91.75,92.79,91.45,92.46,645765.0,91.4032,92.4393,91.1044,92.1106,645765.0
2024-08-09 10:10:00,92.51,93.47,92.48,93.26,502863.0,92.1604,93.1167,92.1305,92.9075,502863.0
2024-08-09 10:20:00,93.26,93.45,92.74,92.76,344392.0,92.9075,93.0968,92.3895,92.4094,344392.0
2024-08-09 10:30:00,92.76,92.81,92.25,92.61,389407.0,92.4094,92.4592,91.9013,92.26,389407.0
2024-08-09 10:40:00,92.63,93.69,92.63,93.54,397299.0,92.2799,93.3359,92.2799,93.1865,397299.0
2024-08-09 10:50:00,93.56,94.09,93.42,93.76,436389.0,93.2064,93.7344,93.0669,93.4056,436389.0
2024-08-09 11:00:00,93.76,94.53,93.76,94.17,500480.0,93.4056,94.1727,93.4056,93.8141,500480.0
2024-08-09 11:10:00,94.17,94.23,93.74,93.93,302624.0,93.8141,93.8739,93.3857,93.575,302624.0
2024-08-09 11:20:00,93.92,93.98,93.4,93.43,207203.0,93.565,93.6248,93.047,93.0769,207203.0
2024-08-09 11:30:00,93.43,93.79,93.33,93.46,205594.0,93.0769,93.4355,92.9773,93.1068,205594.0
2024-08-09 11:40:00,93.49,93.94,93.44,93.82,209378.0,93.1367,93.585,93.0868,93.4654,209378.0
2024-08-09 11:50:00,93.84,93.86,93.07,93.11,268939.0,93.4853,93.5053,92.7182,92.7581,268939.0
2024-08-09 12:00:00,93.11,93.14,92.8,92.89,383303.0,92.7581,92.788,92.4493,92.5389,383303.0
2024-08-09 12:10:00,92.88,93.04,92.68,93.04,231308.0,92.529,92.6884,92.3297,92.6884,231308.0
2024-08-09 12:20:00,93.01,93.13,92.83,93.09,126802.0,92.6585,92.778,92.4792,92.7382,126802.0
2024-08-09 12:30:00,93.07,93.33,93.06,93.19,229215.0,92.7182,92.9773,92.7083,92.8378,229215.0
2024-08-09 12:40:00,93.22,93.22,92.68,92.97,210865.0,92.8677,92.8677,92.3297,92.6186,210865.0
2024-08-09 12:50:00,92.97,93.19,92.93,93.19,106650.0,92.6186,92.8378,92.5788,92.8378,106650.0
2024-08-09 13:00:00,93.19,93.25,93.02,93.25,129319.0,92.8378,92.8976,92.6684,92.8976,129319.0
2024-08-09 13:10:00,93.25,93.9,93.24,93.82,271677.0,92.8976,93.5451,92.8876,93.4654,271677.0
2024-08-09 13:20:00,93.82,93.98,93.52,93.98,175796.0,93.4654,93.6248,93.1665,93.6248,175796.0
2024-08-09 13:30:00,93.99,94.06,93.75,93.81,206296.0,93.6348,93.7045,93.3957,93.4554,206296.0
2024-08-09 13:40:00,93.82,93.96,93.56,93.59,189662.0,93.4654,93.6049,93.2064,93.2363,189662.0
2024-08-09 13:50:00,93.6,93.71,93.39,93.56,178033.0,93.2462,93.3558,93.037,93.2064,178033.0
2024-08-09 14:00:00,93.56,93.64,93.32,93.5,186968.0,93.2064,93.2861,92.9673,93.1466,186968.0
2024-08-09 14:10:00,93.5,93.5,93.09,93.34,241638.0,93.1466,93.1466,92.7382,92.9872,241638.0
2024-08-09 14:20:00,93.36,93.48,93.22,93.36,137372.0,93.0072,93.1267,92.8677,93.0072,137372.0
2024-08-09 14:30:00,93.36,93.42,93.08,93.3,162749.0,93.0072,93.0669,92.7282,92.9474,162749.0
2024-08-09 14:40:00,93.29,93.39,93.21,93.32,139764.0,92.9374,93.037,92.8577,92.9673,139764.0
2024-08-09 14:50:00,93.31,93.36,93.12,93.34,125673.0,92.9573,93.0072,92.7681,92.9872,125673.0
2024-08-09 15:00:00,93.37,93.4,93.04,93.31,179602.0,93.0171,93.047,92.6884,92.9573,179602.0
2024-08-09 15:10:00,93.32,93.57,93.32,93.54,221167.0,92.9673,93.2164,92.9673,93.1865,221167.0
2024-08-09 15:20:00,93.54,93.59,93.2,93.52,229433.0,93.1865,93.2363,92.8478,93.1665,229433.0
2024-08-09 15:30:00,93.52,93.67,93.37,93.37,258120.0,93.1665,93.316,93.0171,93.0171,258120.0
2024-08-09 15:40:00,93.37,93.54,93.29,93.36,257189.0,93.0171,93.1865,92.9374,93.0072,257189.0
2024-08-09 15:50:00,93.35,93.49,92.81,93.08,924794.0,92.9972,93.1367,92.4592,92.7282,924794.0
2024-08-12 09:30:00,93.12,94.12,92.81,94.07,801315.0,92.7681,93.7643,92.4592,93.7145,801315.0
2024-08-12 09:40:00,94.07,94.3,92.63,92.82,905199.0,93.7145,93.9436,92.2799,92.4692,905199.0
2024-08-12 09:50:00,92.82,93.68,92.78,93.45,682412.0,92.4692,93.3259,92.4293,93.0968,682412.0
2024-08-12 10:00:00,93.47,94.35,93.4,94.33,379814.0,93.1167,93.9934,93.047,93.9735,379814.0
2024-08-12 10:10:00,94.3,94.95,94.02,94.75,543104.0,93.9436,94.5911,93.6647,94.3919,543104.0
2024-08-12 10:20:00,94.72,95.19,94.72,94.93,456731.0,94.362,94.8302,94.362,94.5712,456731.0
2024-08-12 10:30:00,94.95,95.57,94.86,95.48,391146.0,94.5911,95.2088,94.5015,95.1191,391146.0
2024-08-12 10:40:00,95.49,95.69,95.14,95.62,386388.0,95.1291,95.3283,94.7804,95.2586,386388.0
2024-08-12 10:50:00,95.6,95.64,95.25,95.52,336675.0,95.2387,95.2785,94.89,95.159,336675.0
2024-08-12 11:00:00,95.53,96.16,95.37,96.1,440174.0,95.1689,95.7966,95.0096,95.7368,440174.0
2024-08-12 11:10:00,96.08,96.46,96.0,96.43,444847.0,95.7169,96.0954,95.6372,96.0655,444847.0
2024-08-12 11:20:00,96.43,96.53,94.79,95.43,785314.0,96.0655,96.1652,94.4317,95.0693,785314.0
2024-08-12 11:30:00,95.43,95.54,94.99,95.48,398592.0,95.0693,95.1789,94.631,95.1191,398592.0
2024-08-12 11:40:00,95.49,95.79,95.27,95.78,306041.0,95.1291,95.428,94.9099,95.418,306041.0
2024-08-12 11:50:00,95.77,96.18,95.71,95.96,339176.0,95.408,95.8165,95.3483,95.5973,339176.0
2024-08-12 12:00:00,95.94,96.0,95.44,95.59,291872.0,95.5774,95.6372,95.0793,95.2287,291872.0
2024-08-12 12:10:00,95.58,95.59,95.14,95.32,226858.0,95.2188,95.2287,94.7804,94.9597,226858.0
2024-08-12 12:20:00,95.3,95.47,95.2,95.29,199171.0,94.9398,95.1092,94.8402,94.9299,199171.0
2024-08-12 12:30:00,95.28,95.43,95.03,95.31,269708.0,94.9199,95.0693,94.6708,94.9498,269708.0
2024-08-12 12:40:00,95.32,95.33,94.93,95.22,218941.0,94.9597,94.9697,94.5712,94.8601,218941.0
2024-08-12 12:50:00,95.21,95.22,94.53,94.53,221554.0,94.8502,94.8601,94.1727,94.1727,221554.0
2024-08-12 13:00:00,94.53,94.74,94.43,94.73,171074.0,94.1727,94.3819,94.0731,94.372,171074.0
2024-08-12 13:10:00,94.73,95.16,94.6,95.16,155498.0,94.372,94.8003,94.2425,94.8003,155498.0
2024-08-12 13:20:00,95.13,95.29,94.91,95.09,186866.0,94.7705,94.9299,94.5513,94.7306,186866.0
2024-08-12 13:30:00,95.08,95.32,94.98,95.08,188829.0,94.7206,94.9597,94.621,94.7206,188829.0
2024-08-12 13:40:00,95.09,95.13,94.61,94.63,153693.0,94.7306,94.7705,94.2524,94.2724,153693.0
2024-08-12 13:50:00,94.6,94.78,94.47,94.74,156026.0,94.2425,94.4218,94.113,94.3819,156026.0
2024-08-12 14:00:00,94.73,94.9,94.45,94.48,167247.0,94.372,94.5413,94.093,94.1229,167247.0
2024-08-12 14:10:00,94.49,94.66,94.32,94.5,354955.0,94.1329,94.3022,93.9635,94.1428,354955.0
2024-08-12 14:20:00,94.49,94.67,94.43,94.57,301445.0,94.1329,94.3122,94.0731,94.2126,301445.0
2024-08-12 14:30:00,94.54,94.83,94.49,94.77,319764.0,94.1827,94.4716,94.1329,94.4118,319764.0
2024-08-12 14:40:00,94.77,94.79,94.52,94.61,187609.0,94.4118,94.4317,94.1628,94.2524,187609.0
2024-08-12 14:50:00,94.6,94.69,94.49,94.64,228686.0,94.2425,94.3321,94.1329,94.2823,228686.0
2024-08-12 15:00:00,94.62,94.75,94.43,94.54,193909.0,94.2624,94.3919,94.0731,94.1827,193909.0
2024-08-12 15:10:00,94.54,94.69,94.48,94.54,180594.0,94.1827,94.3321,94.1229,94.1827,180594.0
2024-08-12 15:20:00,94.55,94.59,94.39,94.46,260633.0,94.1927,94.2325,94.0333,94.103,260633.0
2024-08-12 15:30:00,94.47,94.56,94.32,94.39,335606.0,94.113,94.2026,93.9635,94.0333,335606.0
2024-08-12 15:40:00,94.39,94.44,94.0,94.12,409780.0,94.0333,94.0831,93.6447,93.7643,409780.0
2024-08-12 15:50:00,94.09,94.69,93.92,94.68,898915.0,93.7344,94.3321,93.565,94.3222,898915.0
2024-08-13 09:30:00,96.67,97.47,95.37,95.94,1654071.0,96.3046,97.1016,95.0096,95.5774,1654071.0
2024-08-13 09:40:00,95.99,96.13,94.91,96.1,823703.0,95.6272,95.7667,94.5513,95.7368,823703.0
2024-08-13 09:50:00,96.1,96.19,95.5,95.98,578916.0,95.7368,95.8265,95.1391,95.6172,578916.0
2024-08-13 10:00:00,95.98,96.31,95.8,96.02,526638.0,95.6172,95.946,95.4379,95.6571,526638.0
2024-08-13 10:10:00,96.04,96.5,95.91,96.38,412656.0,95.677,96.1353,95.5475,96.0157,412656.0
2024-08-13 10:20:00,96.4,96.44,95.97,96.42,281422.0,96.0357,96.0755,95.6073,96.0556,281422.0
2024-08-13 10:30:00,96.43,96.43,95.87,96.23,294268.0,96.0655,96.0655,95.5077,95.8663,294268.0
2024-08-13 10:40:00,96.23,96.76,96.04,96.76,359944.0,95.8663,96.3943,95.677,96.3943,359944.0
2024-08-13 10:50:00,96.76,96.84,96.34,96.39,415724.0,96.3943,96.474,95.9759,96.0257,415724.0
2024-08-13 11:00:00,96.42,96.69,96.34,96.66,336622.0,96.0556,96.3246,95.9759,96.2947,336622.0
2024-08-13 11:10:00,96.66,97.1,96.58,96.86,425916.0,96.2947,96.733,96.215,96.4939,425916.0
2024-08-13 11:20:00,96.86,97.1,96.76,96.99,274857.0,96.4939,96.733,96.3943,96.6234,274857.0
2024-08-13 11:30:00,96.98,97.49,96.96,97.44,432293.0,96.6135,97.1215,96.5935,97.0717,432293.0
2024-08-13 11:40:00,97.44,97.58,97.01,97.02,508682.0,97.0717,97.2112,96.6434,96.6533,508682.0
2024-08-13 11:50:00,97.03,97.34,96.91,97.26,351239.0,96.6633,96.9721,96.5437,96.8924,351239.0
2024-08-13 12:00:00,97.26,97.41,97.0,97.33,193272.0,96.8924,97.0418,96.6334,96.9621,193272.0
2024-08-13 12:10:00,97.33,97.46,97.09,97.25,222622.0,96.9621,97.0917,96.7231,96.8824,222622.0
2024-08-13 12:20:00,97.26,97.44,97.08,97.39,319638.0,96.8924,97.0717,96.7131,97.0219,319638.0
2024-08-13 12:30:00,97.37,97.39,96.94,97.11,274550.0,97.002,97.0219,96.5736,96.743,274550.0
2024-08-13 12:40:00,97.11,97.31,96.92,97.26,342542.0,96.743,96.9422,96.5537,96.8924,342542.0
2024-08-13 12:50:00,97.27,97.57,97.01,97.28,468069.0,96.9024,97.2012,96.6434,96.9123,468069.0
2024-08-13 13:00:00,97.27,97.57,97.11,97.23,332887.0,96.9024,97.2012,96.743,96.8625,332887.0
2024-08-13 13:10:00,97.23,97.39,97.11,97.26,414121.0,96.8625,97.0219,96.743,96.8924,414121.0
2024-08-13 13:20:00,97.26,97.35,96.93,97.13,361865.0,96.8924,96.9821,96.5637,96.7629,361865.0
2024-08-13 13:30:00,97.17,97.36,97.08,97.3,236009.0,96.8028,96.992,96.7131,96.9323,236009.0
2024-08-13 13:40:00,97.34,97.53,96.91,97.08,434643.0,96.9721,97.1614,96.5437,96.7131,434643.0
2024-08-13 13:50:00,97.08,97.43,96.98,97.42,198060.0,96.7131,97.0618,96.6135,97.0518,198060.0
2024-08-13 14:00:00,97.41,97.53,97.21,97.4,192718.0,97.0418,97.1614,96.8426,97.0319,192718.0
2024-08-13 14:10:00,97.4,97.63,97.2,97.34,274275.0,97.0319,97.261,96.8326,96.9721,274275.0
2024-08-13 14:20:00,97.31,97.63,97.3,97.62,254826.0,96.9422,97.261,96.9323,97.251,254826.0
2024-08-13 14:30:00,97.61,97.78,97.41,97.7,366724.0,97.2411,97.4104,97.0418,97.3307,366724.0
2024-08-13 14:40:00,97.71,97.72,97.3,97.31,276932.0,97.3407,97.3507,96.9323,96.9422,276932.0
2024-08-13 14:50:00,97.31,97.49,97.26,97.32,326191.0,96.9422,97.1215,96.8924,96.9522,326191.0
2024-08-13 15:00:00,97.31,97.35,96.95,97.03,377471.0,96.9422,96.9821,96.5836,96.6633,377471.0
2024-08-13 15:10:00,97.04,97.17,96.85,97.0,328359.0,96.6732,96.8028,96.484,96.6334,328359.0
2024-08-13 15:20:00,97.0,97.1,96.7,97.09,509196.0,96.6334,96.733,96.3345,96.7231,509196.0
2024-08-13 15:30:00,97.09,97.3,96.92,97.0,439337.0,96.7231,96.9323,96.5537,96.6334,439337.0
2024-08-13 15:40:00,96.99,97.66,96.96,97.57,478805.0,96.6234,97.2909,96.5935,97.2012,478805.0
2024-08-13 15:50:00,97.57,97.63,97.05,97.41,1170318.0,97.2012,97.261,96.6832,97.0418,1170318.0
2024-08-14 09:30:00,100.99,101.95,99.85,100.52,2575293.0,100.6083,101.5647,99.4726,100.1401,2575293.0
2024-08-14 09:40:00,100.51,100.54,99.66,100.05,1271325.0,100.1301,100.16,99.2833,99.6719,1271325.0
2024-08-14 09:50:00,100.08,100.39,98.78,99.05,1128101.0,99.7018,100.0106,98.4067,98.6756,1128101.0
2024-08-14 10:00:00,99.05,99.57,98.76,98.89,626320.0,98.6756,99.1937,98.3867,98.5163,626320.0
2024-08-14 10:10:00,98.87,98.89,98.06,98.63,556212.0,98.4963,98.5163,97.6894,98.2572,556212.0
2024-08-14 10:20:00,98.65,99.1,98.61,98.8,361745.0,98.2772,98.7255,98.2373,98.4266,361745.0
2024-08-14 10:30:00,98.81,98.99,98.2,98.81,365936.0,98.4366,98.6159,97.8289,98.4366,365936.0
2024-08-14 10:40:00,98.81,99.85,98.76,99.78,429970.0,98.4366,99.4726,98.3867,99.4029,429970.0
2024-08-14 10:50:00,99.74,100.21,99.47,100.02,439807.0,99.363,99.8313,99.0941,99.642,439807.0
2024-08-14 11:00:00,100.01,100.44,99.98,100.39,399247.0,99.632,100.0604,99.6021,100.0106,399247.0
2024-08-14 11:10:00,100.4,100.86,100.37,100.56,499597.0,100.0205,100.4788,99.9907,100.1799,499597.0
2024-08-14 11:20:00,100.57,100.7,100.29,100.65,274368.0,100.1899,100.3194,99.911,100.2696,274368.0
2024-08-14 11:30:00,100.67,100.97,100.57,100.83,242800.0,100.2895,100.5884,100.1899,100.4489,242800.0
2024-08-14 11:40:00,100.83,101.02,100.74,100.88,309810.0,100.4489,100.6382,100.3593,100.4987,309810.0
2024-08-14 11:50:00,100.88,101.32,100.81,101.23,301215.0,100.4987,100.9371,100.429,100.8474,301215.0
2024-08-14 12:00:00,101.25,101.53,101.07,101.14,287160.0,100.8673,101.1463,100.688,100.7577,287160.0
2024-08-14 12:10:00,101.13,101.14,100.4,100.48,258760.0,100.7478,100.7577,100.0205,100.1002,258760.0
2024-08-14 12:20:00,100.5,100.63,100.03,100.23,350343.0,100.1202,100.2497,99.6519,99.8512,350343.0
2024-08-14 12:30:00,100.23,100.68,100.16,100.64,226147.0,99.8512,100.2995,99.7815,100.2596,226147.0
2024-08-14 12:40:00,100.66,100.86,100.25,100.32,233948.0,100.2796,100.4788,99.8711,99.9408,233948.0
2024-08-14 12:50:00,100.32,100.62,100.32,100.45,156067.0,99.9408,100.2397,99.9408,100.0704,156067.0
2024-08-14 13:00:00,100.44,101.0,100.35,100.86,151787.0,100.0604,100.6183,99.9707,100.4788,151787.0
2024-08-14 13:10:00,100.86,100.9,100.38,100.87,141024.0,100.4788,100.5187,100.0006,100.4888,141024.0
2024-08-14 13:20:00,100.86,101.0,100.68,100.88,122505.0,100.4788,100.6183,100.2995,100.4987,122505.0
2024-08-14 13:30:00,100.87,100.97,100.61,100.61,135967.0,100.4888,100.5884,100.2297,100.2297,135967.0
2024-08-14 13:40:00,100.62,100.75,100.4,100.66,107909.0,100.2397,100.3692,100.0205,100.2796,107909.0
2024-08-14 13:50:00,100.67,100.88,100.5,100.74,122612.0,100.2895,100.4987,100.1202,100.3593,122612.0
2024-08-14 14:00:00,100.75,100.76,100.5,100.64,123326.0,100.3692,100.3792,100.1202,100.2596,123326.0
2024-08-14 14:10:00,100.63,100.97,100.6,100.77,141500.0,100.2497,100.5884,100.2198,100.3891,141500.0
2024-08-14 14:20:00,100.76,101.06,100.76,101.04,190101.0,100.3792,100.678,100.3792,100.6581,190101.0
2024-08-14 14:30:00,101.03,101.03,100.76,100.94,157338.0,100.6482,100.6482,100.3792,100.5585,157338.0
2024-08-14 14:40:00,100.94,101.01,100.83,100.93,189679.0,100.5585,100.6282,100.4489,100.5485,189679.0
2024-08-14 14:50:00,100.92,101.2,100.86,101.13,275413.0,100.5386,100.8175,100.4788,100.7478,275413.0
2024-08-14 15:00:00,101.13,101.14,100.67,100.67,210575.0,100.7478,100.7577,100.2895,100.2895,210575.0
2024-08-14 15:10:00,100.68,100.78,100.38,100.44,264202.0,100.2995,100.3991,100.0006,100.0604,264202.0
2024-08-14 15:20:00,100.42,100.49,100.28,100.38,210057.0,100.0405,100.1102,99.901,100.0006,210057.0
2024-08-14 15:30:00,100.39,100.46,100.14,100.28,216741.0,100.0106,100.0803,99.7615,99.901,216741.0
2024-08-14 15:40:00,100.29,100.46,100.25,100.38,318309.0,99.911,100.0803,99.8711,100.0006,318309.0
2024-08-14 15:50:00,100.41,100.76,100.16,100.41,896277.0,100.0305,100.3792,99.7815,100.0305,896277.0
2024-08-15 09:30:00,103.51,103.92,102.75,103.49,1363025.0,103.1188,103.5272,102.3617,103.0989,1363025.0
2024-08-15 09:40:00,103.53,104.3,102.82,104.24,1089274.0,103.1387,103.9058,102.4314,103.846,1089274.0
2024-08-15 09:50:00,104.23,105.01,104.1,104.89,907196.0,103.8361,104.6131,103.7066,104.4936,907196.0
2024-08-15 10:00:00,104.88,105.5,104.61,104.76,1036778.0,104.4836,105.1013,104.2146,104.3641,1036778.0
2024-08-15 10:10:00,104.74,105.0,104.5,104.93,442081.0,104.3441,104.6032,104.105,104.5334,442081.0
2024-08-15 10:20:00,104.94,105.23,104.68,104.98,641509.0,104.5434,104.8323,104.2844,104.5832,641509.0
2024-08-15 10:30:00,104.97,105.22,104.53,105.19,557365.0,104.5733,104.8223,104.1349,104.7924,557365.0
2024-08-15 10:40:00,105.19,105.75,105.12,105.59,491883.0,104.7924,105.3503,104.7227,105.1909,491883.0
2024-08-15 10:50:00,105.6,105.72,105.31,105.69,461207.0,105.2009,105.3204,104.912,105.2905,461207.0
2024-08-15 11:00:00,105.67,105.9,105.58,105.78,347487.0,105.2706,105.4998,105.181,105.3802,347487.0
2024-08-15 11:10:00,105.76,106.08,105.66,105.87,455217.0,105.3603,105.6791,105.2607,105.4699,455217.0
2024-08-15 11:20:00,105.84,106.23,105.75,106.04,377459.0,105.44,105.8285,105.3503,105.6392,377459.0
2024-08-15 11:30:00,106.03,106.6,105.88,106.59,514085.0,105.6293,106.1971,105.4798,106.1871,514085.0
2024-08-15 11:40:00,106.6,107.04,106.51,106.83,535375.0,106.1971,106.6354,106.1075,106.4262,535375.0
2024-08-15 11:50:00,106.82,107.03,106.63,106.87,342377.0,106.4163,106.6255,106.227,106.4661,342377.0
2024-08-15 12:00:00,106.88,106.97,106.66,106.94,199724.0,106.4761,106.5657,106.2569,106.5358,199724.0
2024-08-15 12:10:00,106.93,107.17,106.87,107.0,291301.0,106.5259,106.765,106.4661,106.5956,291301.0
2024-08-15 12:20:00,107.0,107.28,106.97,107.28,344153.0,106.5956,106.8745,106.5657,106.8745,344153.0
2024-08-15 12:30:00,107.27,107.4,106.98,107.21,344753.0,106.8646,106.9941,106.5757,106.8048,344753.0
2024-08-15 12:40:00,107.22,107.26,106.66,106.82,391720.0,106.8148,106.8546,106.2569,106.4163,391720.0
2024-08-15 12:50:00,106.82,107.11,106.81,107.1,197324.0,106.4163,106.7052,106.4063,106.6952,197324.0
2024-08-15 13:00:00,107.09,107.1,106.82,106.83,197288.0,106.6853,106.6952,106.4163,106.4262,197288.0
2024-08-15 13:10:00,106.85,107.06,106.79,106.95,171912.0,106.4462,106.6554,106.3864,106.5458,171912.0
2024-08-15 13:20:00,106.93,107.3,106.87,107.18,218788.0,106.5259,106.8945,106.4661,106.7749,218788.0
2024-08-15 13:30:00,107.19,107.5,107.19,107.47,333294.0,106.7849,107.0937,106.7849,107.0638,333294.0
2024-08-15 13:40:00,107.47,107.88,107.4,107.85,288763.0,107.0638,107.4723,106.9941,107.4424,288763.0
2024-08-15 13:50:00,107.85,107.93,107.67,107.84,344666.0,107.4424,107.5221,107.2631,107.4324,344666.0
2024-08-15 14:00:00,107.84,108.05,107.75,107.94,271105.0,107.4324,107.6416,107.3428,107.532,271105.0
2024-08-15 14:10:00,107.94,108.0,107.62,107.88,223875.0,107.532,107.5918,107.2133,107.4723,223875.0
2024-08-15 14:20:00,107.87,107.91,107.58,107.59,226607.0,107.4623,107.5022,107.1734,107.1834,226607.0
2024-08-15 14:30:00,107.56,107.72,107.42,107.54,289876.0,107.1535,107.3129,107.014,107.1336,289876.0
2024-08-15 14:40:00,107.54,107.66,107.35,107.47,240831.0,107.1336,107.2531,106.9443,107.0638,240831.0
2024-08-15 14:50:00,107.48,107.55,107.25,107.41,286269.0,107.0738,107.1435,106.8447,107.004,286269.0
2024-08-15 15:00:00,107.39,107.39,107.03,107.29,325245.0,106.9841,106.9841,106.6255,106.8845,325245.0
2024-08-15 15:10:00,107.29,107.33,107.05,107.24,343116.0,106.8845,106.9244,106.6454,106.8347,343116.0
2024-08-15 15:20:00,107.25,107.4,107.1,107.33,268667.0,106.8447,106.9941,106.6952,106.9244,268667.0
2024-08-15 15:30:00,107.31,107.56,107.28,107.45,424516.0,106.9044,107.1535,106.8745,107.0439,424516.0
2024-08-15 15:40:00,107.45,107.86,107.36,107.67,451210.0,107.0439,107.4523,106.9542,107.2631,451210.0
2024-08-15 15:50:00,107.66,107.66,106.65,106.96,1492390.0,107.2531,107.2531,106.2469,106.5557,1492390.0
2024-08-16 09:30:00,106.91,107.42,105.35,107.34,1628602.0,106.5059,107.014,104.9518,106.9343,1628602.0
2024-08-16 09:40:00,107.34,107.75,106.77,107.16,737174.0,106.9343,107.3428,106.3665,106.755,737174.0
2024-08-16 09:50:00,107.18,107.9,106.94,107.75,583790.0,106.7749,107.4922,106.5358,107.3428,583790.0
2024-08-16 10:00:00,107.68,108.37,107.55,108.28,514383.0,107.273,107.9604,107.1435,107.8708,514383.0
2024-08-16 10:10:00,108.29,108.99,108.15,108.93,544038.0,107.8807,108.5781,107.7413,108.5183,544038.0
2024-08-16 10:20:00,108.92,109.05,108.54,108.96,557315.0,108.5083,108.6379,108.1298,108.5482,557315.0
2024-08-16 10:30:00,108.95,109.47,108.16,108.24,857158.0,108.5382,109.0563,107.7512,107.8309,857158.0
2024-08-16 10:40:00,108.24,108.35,106.48,106.59,840707.0,107.8309,107.9405,106.0776,106.1871,840707.0
2024-08-16 10:50:00,106.61,107.68,106.61,107.54,498492.0,106.2071,107.273,106.2071,107.1336,498492.0
2024-08-16 11:00:00,107.54,107.68,107.36,107.48,243282.0,107.1336,107.273,106.9542,107.0738,243282.0
2024-08-16 11:10:00,107.5,107.5,106.64,106.81,321321.0,107.0937,107.0937,106.237,106.4063,321321.0
2024-08-16 11:20:00,106.8,107.3,106.6,107.17,270586.0,106.3964,106.8945,106.1971,106.765,270586.0
2024-08-16 11:30:00,107.18,107.4,107.07,107.35,176977.0,106.7749,106.9941,106.6653,106.9443,176977.0
2024-08-16 11:40:00,107.37,107.46,107.02,107.06,143061.0,106.9642,107.0539,106.6155,106.6554,143061.0
2024-08-16 11:50:00,107.06,107.39,106.87,107.31,140974.0,106.6554,106.9841,106.4661,106.9044,140974.0
2024-08-16 12:00:00,107.28,107.7,107.11,107.7,130959.0,106.8745,107.293,106.7052,107.293,130959.0
2024-08-16 12:10:00,107.68,107.88,107.59,107.6,159840.0,107.273,107.4723,107.1834,107.1933,159840.0
2024-08-16 12:20:00,107.59,107.91,107.53,107.82,183401.0,107.1834,107.5022,107.1236,107.4125,183401.0
2024-08-16 12:30:00,107.82,108.2,107.72,108.19,180612.0,107.4125,107.7911,107.3129,107.7811,180612.0
2024-08-16 12:40:00,108.17,108.19,107.81,107.88,149656.0,107.7612,107.7811,107.4025,107.4723,149656.0
2024-08-16 12:50:00,107.92,108.29,107.81,108.17,151151.0,107.5121,107.8807,107.4025,107.7612,151151.0
2024-08-16 13:00:00,108.18,108.23,107.87,107.96,141411.0,107.7711,107.8209,107.4623,107.552,141411.0
2024-08-16 13:10:00,107.97,108.06,107.66,107.7,119469.0,107.5619,107.6516,107.2531,107.293,119469.0
2024-08-16 13:20:00,107.71,107.94,107.69,107.85,114574.0,107.3029,107.532,107.283,107.4424,114574.0
2024-08-16 13:30:00,107.85,107.99,107.74,107.9,89625.0,107.4424,107.5819,107.3328,107.4922,89625.0
2024-08-16 13:40:00,107.86,107.97,107.77,107.84,106283.0,107.4523,107.5619,107.3627,107.4324,106283.0
2024-08-16 13:50:00,107.83,107.9,107.56,107.85,124283.0,107.4225,107.4922,107.1535,107.4424,124283.0
2024-08-16 14:00:00,107.85,107.85,107.5,107.55,115124.0,107.4424,107.4424,107.0937,107.1435,115124.0
2024-08-16 14:10:00,107.54,107.84,107.51,107.8,101645.0,107.1336,107.4324,107.1037,107.3926,101645.0
2024-08-16 14:20:00,107.82,107.99,107.68,107.98,87996.0,107.4125,107.5819,107.273,107.5719,87996.0
2024-08-16 14:30:00,107.98,108.17,107.92,108.08,149095.0,107.5719,107.7612,107.5121,107.6715,149095.0
2024-08-16 14:40:00,108.09,108.16,107.98,108.07,139754.0,107.6815,107.7512,107.5719,107.6616,139754.0
2024-08-16 14:50:00,108.09,108.19,107.95,108.15,136158.0,107.6815,107.7811,107.542,107.7413,136158.0
2024-08-16 15:00:00,108.13,108.18,107.93,107.95,138764.0,107.7213,107.7711,107.5221,107.542,138764.0
2024-08-16 15:10:00,107.92,108.01,107.85,107.94,105865.0,107.5121,107.6018,107.4424,107.532,105865.0
2024-08-16 15:20:00,107.93,108.03,107.83,107.97,134121.0,107.5221,107.6217,107.4225,107.5619,134121.0
2024-08-16 15:30:00,107.96,108.01,107.79,107.86,131614.0,107.552,107.6018,107.3826,107.4523,131614.0
2024-08-16 15:40:00,107.86,108.01,107.66,107.81,233176.0,107.4523,107.6018,107.2531,107.4025,233176.0
2024-08-16 15:50:00,107.8,108.16,107.8,108.02,858371.0,107.3926,107.7512,107.3926,107.6117,858371.0
2024-08-19 09:30:00,107.25,107.92,105.52,106.42,1320328.0,106.8447,107.5121,105.1212,106.0178,1320328.0
2024-08-19 09:40:00,106.47,107.27,106.45,106.83,459727.0,106.0676,106.8646,106.0477,106.4262,459727.0
2024-08-19 09:50:00,106.86,106.93,105.84,105.88,462467.0,106.4561,106.5259,105.44,105.4798,462467.0
2024-08-19 10:00:00,105.88,106.02,105.18,105.87,785890.0,105.4798,105.6193,104.7825,105.4699,785890.0
2024-08-19 10:10:00,105.88,105.99,104.76,104.97,608044.0,105.4798,105.5894,104.3641,104.5733,608044.0
2024-08-19 10:20:00,104.94,105.6,104.94,105.45,342613.0,104.5434,105.2009,104.5434,105.0515,342613.0
2024-08-19 10:30:00,105.45,105.66,105.36,105.41,299186.0,105.0515,105.2607,104.9618,105.0116,299186.0
2024-08-19 10:40:00,105.43,105.92,105.41,105.68,235787.0,105.0315,105.5197,105.0116,105.2806,235787.0
2024-08-19 10:50:00,105.73,106.22,105.67,106.22,355679.0,105.3304,105.8185,105.2706,105.8185,355679.0
2024-08-19 11:00:00,106.22,106.59,106.13,106.51,277725.0,105.8185,106.1871,105.7289,106.1075,277725.0
2024-08-19 11:10:00,106.51,106.52,106.06,106.19,214604.0,106.1075,106.1174,105.6592,105.7887,214604.0
2024-08-19 11:20:00,106.18,106.43,106.17,106.24,181565.0,105.7787,106.0278,105.7687,105.8385,181565.0
2024-08-19 11:30:00,106.24,106.37,106.15,106.19,146936.0,105.8385,105.968,105.7488,105.7887,146936.0
2024-08-19 11:40:00,106.21,106.35,106.01,106.27,232653.0,105.8086,105.9481,105.6093,105.8684,232653.0
2024-08-19 11:50:00,106.26,106.52,105.97,106.24,197368.0,105.8584,106.1174,105.5695,105.8385,197368.0
2024-08-19 12:00:00,106.18,106.25,105.93,106.12,80893.0,105.7787,105.8484,105.5296,105.7189,80893.0
2024-08-19 12:10:00,106.15,106.3,106.08,106.23,99259.0,105.7488,105.8982,105.6791,105.8285,99259.0
2024-08-19 12:20:00,106.23,106.31,106.14,106.21,83377.0,105.8285,105.9082,105.7388,105.8086,83377.0
2024-08-19 12:30:00,106.19,106.32,105.97,106.28,116949.0,105.7887,105.9182,105.5695,105.8783,116949.0
2024-08-19 12:40:00,106.27,106.44,106.19,106.38,106171.0,105.8684,106.0377,105.7887,105.9779,106171.0
2024-08-19 12:50:00,106.38,106.62,106.26,106.28,192467.0,105.9779,106.217,105.8584,105.8783,192467.0
2024-08-19 13:00:00,106.27,106.52,106.23,106.5,91961.0,105.8684,106.1174,105.8285,106.0975,91961.0
2024-08-19 13:10:00,106.5,106.5,106.37,106.44,104887.0,106.0975,106.0975,105.968,106.0377,104887.0
2024-08-19 13:20:00,106.44,106.61,106.41,106.51,104616.0,106.0377,106.2071,106.0078,106.1075,104616.0
2024-08-19 13:30:00,106.52,106.76,106.52,106.69,207706.0,106.1174,106.3565,106.1174,106.2868,207706.0
2024-08-19 13:40:00,106.7,106.96,106.67,106.91,133061.0,106.2967,106.5557,106.2668,106.5059,133061.0
2024-08-19 13:50:00,106.93,107.17,106.89,107.15,132529.0,106.5259,106.765,106.486,106.745,132529.0
2024-08-19 14:00:00,107.17,107.42,107.12,107.41,171883.0,106.765,107.014,106.7151,107.004,171883.0
2024-08-19 14:10:00,107.41,107.43,107.27,107.43,138585.0,107.004,107.024,106.8646,107.024,138585.0
2024-08-19 14:20:00,107.43,107.49,107.28,107.46,98378.0,107.024,107.0837,106.8745,107.0539,98378.0
2024-08-19 14:30:00,107.46,107.58,107.3,107.39,124461.0,107.0539,107.1734,106.8945,106.9841,124461.0
2024-08-19 14:40:00,107.38,107.7,107.35,107.65,161274.0,106.9742,107.293,106.9443,107.2431,161274.0
2024-08-19 14:50:00,107.65,107.68,107.38,107.43,103522.0,107.2431,107.273,106.9742,107.024,103522.0
2024-08-19 15:00:00,107.42,107.57,107.28,107.55,161874.0,107.014,107.1634,106.8745,107.1435,161874.0
2024-08-19 15:10:00,107.55,107.78,107.53,107.72,160318.0,107.1435,107.3727,107.1236,107.3129,160318.0
2024-08-19 15:20:00,107.71,107.88,107.67,107.85,170999.0,107.3029,107.4723,107.2631,107.4424,170999.0
2024-08-19 15:30:00,107.85,107.89,107.53,107.58,209638.0,107.4424,107.4822,107.1236,107.1734,209638.0
2024-08-19 15:40:00,107.6,107.72,107.29,107.32,212759.0,107.1933,107.3129,106.8845,106.9144,212759.0
2024-08-19 15:50:00,107.33,108.72,107.32,108.65,987922.0,106.9244,108.3091,106.9144,108.2394,987922.0
2024-08-20 09:30:00,108.34,109.19,107.77,107.92,887970.0,107.9305,108.7773,107.3627,107.5121,887970.0
2024-08-20 09:40:00,107.92,108.77,107.79,108.55,351702.0,107.5121,108.3589,107.3826,108.1397,351702.0
2024-08-20 09:50:00,108.55,108.78,108.22,108.64,274017.0,108.1397,108.3689,107.811,108.2294,274017.0
2024-08-20 10:00:00,108.61,108.8,107.95,108.06,398056.0,108.1995,108.3888,107.542,107.6516,398056.0
2024-08-20 10:10:00,108.01,108.02,106.75,107.23,709604.0,107.6018,107.6117,106.3465,106.8247,709604.0
2024-08-20 10:20:00,107.24,107.49,107.08,107.39,354305.0,106.8347,107.0837,106.6753,106.9841,354305.0
2024-08-20 10:30:00,107.41,107.63,106.53,106.53,371378.0,107.004,107.2232,106.1274,106.1274,371378.0
2024-08-20 10:40:00,106.53,107.26,106.16,107.16,385597.0,106.1274,106.8546,105.7588,106.755,385597.0
2024-08-20 10:50:00,107.16,107.43,106.73,106.96,185660.0,106.755,107.024,106.3266,106.5557,185660.0
2024-08-20 11:00:00,107.0,107.25,106.84,107.25,129661.0,106.5956,106.8447,106.4362,106.8447,129661.0
2024-08-20 11:10:00,107.26,107.5,106.96,107.5,130121.0,106.8546,107.0937,106.5557,107.0937,130121.0
2024-08-20 11:20:00,107.49,107.68,107.27,107.48,206861.0,107.0837,107.273,106.8646,107.0738,206861.0
2024-08-20 11:30:00,107.47,107.86,107.36,107.65,165429.0,107.0638,107.4523,106.9542,107.2431,165429.0
2024-08-20 11:40:00,107.65,107.78,107.25,107.31,140305.0,107.2431,107.3727,106.8447,106.9044,140305.0
2024-08-20 11:50:00,107.33,107.9,107.32,107.89,169510.0,106.9244,107.4922,106.9144,107.4822,169510.0
2024-08-20 12:00:00,107.88,107.94,107.63,107.67,148906.0,107.4723,107.532,107.2232,107.2631,148906.0
2024-08-20 12:10:00,107.67,107.72,107.3,107.37,132286.0,107.2631,107.3129,106.8945,106.9642,132286.0
2024-08-20 12:20:00,107.39,107.4,107.18,107.38,104882.0,106.9841,106.9941,106.7749,106.9742,104882.0
2024-08-20 12:30:00,107.35,107.51,107.07,107.24,163756.0,106.9443,107.1037,106.6653,106.8347,163756.0
2024-08-20 12:40:00,107.24,107.44,107.1,107.43,68875.0,106.8347,107.0339,106.6952,107.024,68875.0
2024-08-20 12:50:00,107.44,107.47,107.02,107.03,94488.0,107.0339,107.0638,106.6155,106.6255,94488.0
2024-08-20 13:00:00,107.04,107.29,106.81,107.28,180253.0,106.6354,106.8845,106.4063,106.8745,180253.0
2024-08-20 13:10:00,107.29,107.37,107.11,107.25,81232.0,106.8845,106.9642,106.7052,106.8447,81232.0
2024-08-20 13:20:00,107.25,107.33,107.01,107.25,67390.0,106.8447,106.9244,106.6056,106.8447,67390.0
2024-08-20 13:30:00,107.26,107.44,107.19,107.33,93734.0,106.8546,107.0339,106.7849,106.9244,93734.0
2024-08-20 13:40:00,107.32,107.66,107.32,107.63,82182.0,106.9144,107.2531,106.9144,107.2232,82182.0
2024-08-20 13:50:00,107.63,107.69,107.52,107.67,85728.0,107.2232,107.283,107.1136,107.2631,85728.0
2024-08-20 14:00:00,107.67,108.02,107.59,107.85,149700.0,107.2631,107.6117,107.1834,107.4424,149700.0
2024-08-20 14:10:00,107.85,108.22,107.75,108.11,158501.0,107.4424,107.811,107.3428,107.7014,158501.0
2024-08-20 14:20:00,108.11,108.27,108.05,108.08,125136.0,107.7014,107.8608,107.6416,107.6715,125136.0
2024-08-20 14:30:00,108.1,108.37,108.07,108.35,101442.0,107.6914,107.9604,107.6616,107.9405,101442.0
2024-08-20 14:40:00,108.34,108.44,108.29,108.35,109021.0,107.9305,108.0302,107.8807,107.9405,109021.0
2024-08-20 14:50:00,108.35,108.39,108.04,108.32,179563.0,107.9405,107.9803,107.6317,107.9106,179563.0
2024-08-20 15:00:00,108.31,108.5,108.18,108.32,189648.0,107.9006,108.0899,107.7711,107.9106,189648.0
2024-08-20 15:10:00,108.32,108.34,107.98,108.07,136873.0,107.9106,107.9305,107.5719,107.6616,136873.0
2024-08-20 15:20:00,108.1,108.26,108.08,108.19,163473.0,107.6914,107.8508,107.6715,107.7811,163473.0
2024-08-20 15:30:00,108.2,108.28,108.0,108.13,157010.0,107.7911,107.8708,107.5918,107.7213,157010.0
2024-08-20 15:40:00,108.14,108.59,108.12,108.57,251719.0,107.7313,108.1796,107.7114,108.1597,251719.0
2024-08-20 15:50:00,108.58,108.63,107.93,108.01,671140.0,108.1696,108.2194,107.5221,107.6018,671140.0
2024-08-21 09:30:00,108.16,108.23,106.85,107.9,936402.0,107.7512,107.8209,106.4462,107.4922,936402.0
2024-08-21 09:40:00,107.88,108.0,106.63,106.71,701286.0,107.4723,107.5918,106.227,106.3067,701286.0
2024-08-21 09:50:00,106.73,106.92,106.21,106.53,523876.0,106.3266,106.5159,105.8086,106.1274,523876.0
2024-08-21 10:00:00,106.52,107.09,106.51,106.95,456908.0,106.1174,106.6853,106.1075,106.5458,456908.0
2024-08-21 10:10:00,106.89,107.15,106.27,107.05,424311.0,106.486,106.745,105.8684,106.6454,424311.0
2024-08-21 10:20:00,107.03,107.3,106.76,107.08,308713.0,106.6255,106.8945,106.3565,106.6753,308713.0
2024-08-21 10:30:00,107.11,107.45,106.67,107.28,338911.0,106.7052,107.0439,106.2668,106.8745,338911.0
2024-08-21 10:40:00,107.35,108.01,107.3,107.61,346534.0,106.9443,107.6018,106.8945,107.2033,346534.0
2024-08-21 10:50:00,107.56,107.6,106.32,106.51,418489.0,107.1535,107.1933,105.9182,106.1075,418489.0
2024-08-21 11:00:00,106.5,106.97,106.3,106.77,200791.0,106.0975,106.5657,105.8982,106.3665,200791.0
2024-08-21 11:10:00,106.75,107.18,106.74,106.91,158626.0,106.3465,106.7749,106.3366,106.5059,158626.0
2024-08-21 11:20:00,106.95,107.1,106.87,107.0,107981.0,106.5458,106.6952,106.4661,106.5956,107981.0
2024-08-21 11:30:00,106.99,107.03,106.74,106.93,82704.0,106.5856,106.6255,106.3366,106.5259,82704.0
2024-08-21 11:40:00,106.94,107.1,106.7,106.88,109486.0,106.5358,106.6952,106.2967,106.4761,109486.0
2024-08-21 11:50:00,106.87,107.0,106.75,106.89,75869.0,106.4661,106.5956,106.3465,106.486,75869.0
2024-08-21 12:00:00,106.88,106.88,106.27,106.6,226667.0,106.4761,106.4761,105.8684,106.1971,226667.0
2024-08-21 12:10:00,106.63,106.9,106.56,106.73,164780.0,106.227,106.496,106.1573,106.3266,164780.0
2024-08-21 12:20:00,106.72,106.85,106.52,106.54,134281.0,106.3167,106.4462,106.1174,106.1373,134281.0
2024-08-21 12:30:00,106.53,106.62,106.4,106.6,158673.0,106.1274,106.217,105.9979,106.1971,158673.0
2024-08-21 12:40:00,106.62,106.88,106.57,106.78,133595.0,106.217,106.4761,106.1672,106.3764,133595.0
2024-08-21 12:50:00,106.77,107.31,106.76,107.24,116835.0,106.3665,106.9044,106.3565,106.8347,116835.0
2024-08-21 13:00:00,107.23,107.34,107.14,107.31,90146.0,106.8247,106.9343,106.7351,106.9044,90146.0
2024-08-21 13:10:00,107.31,107.43,107.23,107.27,73103.0,106.9044,107.024,106.8247,106.8646,73103.0
2024-08-21 13:20:00,107.27,107.35,107.21,107.28,80006.0,106.8646,106.9443,106.8048,106.8745,80006.0
2024-08-21 13:30:00,107.28,107.52,107.24,107.49,112922.0,106.8745,107.1136,106.8347,107.0837,112922.0
2024-08-21 13:40:00,107.48,107.54,107.18,107.32,124829.0,107.0738,107.1336,106.7749,106.9144,124829.0
2024-08-21 13:50:00,107.33,107.55,107.26,107.49,131729.0,106.9244,107.1435,106.8546,107.0837,131729.0
2024-08-21 14:00:00,107.5,107.73,107.33,107.55,154989.0,107.0937,107.3228,106.9244,107.1435,154989.0
2024-08-21 14:10:00,107.55,107.69,107.4,107.67,71179.0,107.1435,107.283,106.9941,107.2631,71179.0
2024-08-21 14:20:00,107.66,107.85,107.62,107.84,118563.0,107.2531,107.4424,107.2133,107.4324,118563.0
2024-08-21 14:30:00,107.85,108.18,107.62,107.73,287044.0,107.4424,107.7711,107.2133,107.3228,287044.0
2024-08-21 14:40:00,107.72,107.77,107.47,107.65,137259.0,107.3129,107.3627,107.0638,107.2431,137259.0
2024-08-21 14:50:00,107.66,107.94,107.63,107.8,116981.0,107.2531,107.532,107.2232,107.3926,116981.0
2024-08-21 15:00:00,107.82,107.86,107.45,107.56,131319.0,107.4125,107.4523,107.0439,107.1535,131319.0
2024-08-21 15:10:00,107.56,107.77,107.48,107.51,92997.0,107.1535,107.3627,107.0738,107.1037,92997.0
2024-08-21 15:20:00,107.5,107.83,107.32,107.7,127097.0,107.0937,107.4225,106.9144,107.293,127097.0
2024-08-21 15:30:00,107.73,107.97,107.68,107.85,206293.0,107.3228,107.5619,107.273,107.4424,206293.0
2024-08-21 15:40:00,107.87,107.89,107.61,107.74,306320.0,107.4623,107.4822,107.2033,107.3328,306320.0
2024-08-21 15:50:00,107.75,108.4,107.68,108.32,735912.0,107.3428,107.9903,107.273,107.9106,735912.0
2024-08-22 09:30:00,108.95,111.0,108.88,109.27,1633549.0,108.5382,110.5805,108.4685,108.857,1633549.0
2024-08-22 09:40:00,109.28,109.33,108.38,108.74,688122.0,108.867,108.9168,107.9704,108.329,688122.0
2024-08-22 09:50:00,108.73,108.76,108.01,108.45,515910.0,108.3191,108.3489,107.6018,108.0401,515910.0
2024-08-22 10:00:00,108.45,108.53,107.36,107.42,435376.0,108.0401,108.1198,106.9542,107.014,435376.0
2024-08-22 10:10:00,107.41,107.44,107.02,107.11,318757.0,107.004,107.0339,106.6155,106.7052,318757.0
2024-08-22 10:20:00,107.09,107.64,107.07,107.43,280908.0,106.6853,107.2332,106.6653,107.024,280908.0
2024-08-22 10:30:00,107.41,108.04,107.18,107.99,197040.0,107.004,107.6317,106.7749,107.5819,197040.0
2024-08-22 10:40:00,108.0,108.14,107.8,107.87,229565.0,107.5918,107.7313,107.3926,107.4623,229565.0
2024-08-22 10:50:00,107.89,108.47,107.88,108.09,211568.0,107.4822,108.06,107.4723,107.6815,211568.0
2024-08-22 11:00:00,108.05,108.38,107.88,107.94,181684.0,107.6416,107.9704,107.4723,107.532,181684.0
2024-08-22 11:10:00,107.94,108.22,107.66,107.71,147216.0,107.532,107.811,107.2531,107.3029,147216.0
2024-08-22 11:20:00,107.73,107.77,107.06,107.32,241501.0,107.3228,107.3627,106.6554,106.9144,241501.0
2024-08-22 11:30:00,107.3,107.3,106.42,106.5,291398.0,106.8945,106.8945,106.0178,106.0975,291398.0
2024-08-22 11:40:00,106.48,106.69,105.7,105.82,382612.0,106.0776,106.2868,105.3005,105.4201,382612.0
2024-08-22 11:50:00,105.84,106.31,105.63,106.12,251448.0,105.44,105.9082,105.2308,105.7189,251448.0
2024-08-22 12:00:00,106.1,106.36,105.9,106.33,155009.0,105.699,105.958,105.4998,105.9281,155009.0
2024-08-22 12:10:00,106.32,106.4,106.13,106.17,129006.0,105.9182,105.9979,105.7289,105.7687,129006.0
2024-08-22 12:20:00,106.23,107.02,106.23,106.93,152669.0,105.8285,106.6155,105.8285,106.5259,152669.0
2024-08-22 12:30:00,106.91,107.17,106.88,106.95,155245.0,106.5059,106.765,106.4761,106.5458,155245.0
2024-08-22 12:40:00,106.95,107.17,106.58,106.6,134533.0,106.5458,106.765,106.1772,106.1971,134533.0
2024-08-22 12:50:00,106.61,106.69,105.92,106.04,228833.0,106.2071,106.2868,105.5197,105.6392,228833.0
2024-08-22 13:00:00,106.06,106.18,105.8,106.13,170607.0,105.6592,105.7787,105.4001,105.7289,170607.0
2024-08-22 13:10:00,106.1,106.43,106.07,106.25,118753.0,105.699,106.0278,105.6691,105.8484,118753.0
2024-08-22 13:20:00,106.23,106.39,106.14,106.21,65545.0,105.8285,105.9879,105.7388,105.8086,65545.0
2024-08-22 13:30:00,106.19,106.21,105.59,105.99,189703.0,105.7887,105.8086,105.1909,105.5894,189703.0
2024-08-22 13:40:00,105.96,106.0,105.6,105.6,160655.0,105.5595,105.5994,105.2009,105.2009,160655.0
2024-08-22 13:50:00,105.62,105.81,105.29,105.43,169098.0,105.2208,105.4101,104.8921,105.0315,169098.0
2024-08-22 14:00:00,105.42,105.48,105.11,105.39,243246.0,105.0216,105.0813,104.7127,104.9917,243246.0
2024-08-22 14:10:00,105.34,105.58,105.16,105.53,154491.0,104.9419,105.181,104.7626,105.1312,154491.0
2024-08-22 14:20:00,105.51,105.57,105.28,105.54,108908.0,105.1112,105.171,104.8821,105.1411,108908.0
2024-08-22 14:30:00,105.53,105.56,105.33,105.42,115768.0,105.1312,105.161,104.9319,105.0216,115768.0
2024-08-22 14:40:00,105.4,105.8,105.37,105.52,152776.0,105.0016,105.4001,104.9718,105.1212,152776.0
2024-08-22 14:50:00,105.52,105.54,105.13,105.17,193217.0,105.1212,105.1411,104.7327,104.7725,193217.0
2024-08-22 15:00:00,105.15,105.67,105.15,105.49,128368.0,104.7526,105.2706,104.7526,105.0913,128368.0
2024-08-22 15:10:00,105.48,105.49,105.0,105.08,271470.0,105.0813,105.0913,104.6032,104.6829,271470.0
2024-08-22 15:20:00,105.08,105.09,104.39,104.5,399669.0,104.6829,104.6928,103.9955,104.105,399669.0
2024-08-22 15:30:00,104.49,104.69,104.11,104.42,334164.0,104.0951,104.2943,103.7165,104.0253,334164.0
2024-08-22 15:40:00,104.43,104.62,104.12,104.59,395952.0,104.0353,104.2246,103.7265,104.1947,395952.0
2024-08-22 15:50:00,104.59,104.69,103.96,104.3,1008471.0,104.1947,104.2943,103.5671,103.9058,1008471.0
2024-08-23 09:30:00,103.05,103.05,101.51,102.02,1365425.0,102.6605,102.6605,101.1263,101.6344,1365425.0
2024-08-23 09:40:00,102.04,103.04,102.03,102.92,781581.0,101.6543,102.6506,101.6444,102.531,781581.0
2024-08-23 09:50:00,102.93,102.95,102.31,102.9,570953.0,102.541,102.5609,101.9233,102.5111,570953.0
2024-08-23 10:00:00,102.93,104.13,102.68,103.84,986956.0,102.541,103.7364,102.2919,103.4475,986956.0
2024-08-23 10:10:00,103.83,104.41,103.07,103.65,801387.0,103.4376,104.0154,102.6805,103.2583,801387.0
2024-08-23 10:20:00,103.7,104.33,103.46,104.1,447107.0,103.3081,103.9357,103.069,103.7066,447107.0
2024-08-23 10:30:00,104.09,104.4,103.37,103.55,518649.0,103.6966,104.0054,102.9793,103.1586,518649.0
2024-08-23 10:40:00,103.53,103.97,102.06,102.51,531011.0,103.1387,103.5771,101.6743,102.1226,531011.0
2024-08-23 10:50:00,102.5,102.65,102.01,102.58,590723.0,102.1126,102.262,101.6245,102.1923,590723.0
2024-08-23 11:00:00,102.58,102.58,102.22,102.51,385809.0,102.1923,102.1923,101.8337,102.1226,385809.0
2024-08-23 11:10:00,102.52,103.35,102.01,103.33,525377.0,102.1325,102.9594,101.6245,102.9395,525377.0
2024-08-23 11:20:00,103.31,103.37,102.79,102.96,264182.0,102.9195,102.9793,102.4015,102.5709,264182.0
2024-08-23 11:30:00,102.97,103.26,102.86,103.25,189909.0,102.5808,102.8697,102.4712,102.8598,189909.0
2024-08-23 11:40:00,103.23,103.42,102.42,102.9,281364.0,102.8398,103.0291,102.0329,102.5111,281364.0
2024-08-23 11:50:00,102.83,102.83,102.19,102.33,291129.0,102.4414,102.4414,101.8038,101.9432,291129.0
2024-08-23 12:00:00,102.35,102.45,101.6,101.91,493843.0,101.9632,102.0628,101.216,101.5248,493843.0
2024-08-23 12:10:00,101.9,101.96,100.85,101.44,699566.0,101.5149,101.5746,100.4688,101.0566,699566.0
2024-08-23 12:20:00,101.46,101.56,100.9,101.14,417738.0,101.0765,101.1762,100.5187,100.7577,417738.0
2024-08-23 12:30:00,101.13,101.52,101.02,101.19,339744.0,100.7478,101.1363,100.6382,100.8076,339744.0
2024-08-23 12:40:00,101.19,101.26,100.31,100.39,607371.0,100.8076,100.8773,99.9309,100.0106,607371.0
2024-08-23 12:50:00,100.43,101.14,100.37,101.09,562000.0,100.0504,100.7577,99.9907,100.7079,562000.0
2024-08-23 13:00:00,101.07,101.27,100.88,101.22,340904.0,100.688,100.8873,100.4987,100.8374,340904.0
2024-08-23 13:10:00,101.23,101.69,101.09,101.66,344937.0,100.8474,101.3057,100.7079,101.2758,344937.0
2024-08-23 13:20:00,101.67,101.82,101.42,101.78,212829.0,101.2857,101.4352,101.0367,101.3953,212829.0
2024-08-23 13:30:00,101.78,101.98,101.68,101.94,204537.0,101.3953,101.5946,101.2957,101.5547,204537.0
2024-08-23 13:40:00,101.95,102.17,101.81,101.88,229912.0,101.5647,101.7839,101.4252,101.4949,229912.0
2024-08-23 13:50:00,101.89,102.08,101.73,102.04,233138.0,101.5049,101.6942,101.3455,101.6543,233138.0
2024-08-23 14:00:00,102.04,102.26,101.93,102.0,178450.0,101.6543,101.8735,101.5448,101.6145,178450.0
2024-08-23 14:10:00,101.98,102.12,101.86,102.08,126407.0,101.5946,101.734,101.475,101.6942,126407.0
2024-08-23 14:20:00,102.07,102.26,101.86,102.24,166368.0,101.6842,101.8735,101.475,101.8536,166368.0
2024-08-23 14:30:00,102.25,102.25,101.97,102.14,120833.0,101.8636,101.8636,101.5846,101.754,120833.0
2024-08-23 14:40:00,102.12,102.24,102.0,102.22,153365.0,101.734,101.8536,101.6145,101.8337,153365.0
2024-08-23 14:50:00,102.19,102.32,101.8,101.85,223966.0,101.8038,101.9333,101.4153,101.4651,223966.0
2024-08-23 15:00:00,101.83,101.85,101.46,101.83,255908.0,101.4451,101.4651,101.0765,101.4451,255908.0
2024-08-23 15:10:00,101.85,102.25,101.83,102.1,225190.0,101.4651,101.8636,101.4451,101.7141,225190.0
2024-08-23 15:20:00,102.11,102.31,102.05,102.29,194015.0,101.7241,101.9233,101.6643,101.9034,194015.0
2024-08-23 15:30:00,102.27,102.39,102.01,102.08,262831.0,101.8835,102.003,101.6245,101.6942,262831.0
2024-08-23 15:40:00,102.08,102.18,101.68,102.1,396323.0,101.6942,101.7938,101.2957,101.7141,396323.0
2024-08-23 15:50:00,102.13,102.9,101.88,102.84,1327491.0,101.744,102.5111,101.4949,102.4513,1327491.0
2024-08-26 09:30:00,100.71,102.1,100.43,101.75,1171559.0,100.3294,101.7141,100.0504,101.3654,1171559.0
2024-08-26 09:40:00,101.73,102.19,101.08,101.19,684474.0,101.3455,101.8038,100.698,100.8076,684474.0
2024-08-26 09:50:00,101.19,101.32,99.62,99.87,1226391.0,100.8076,100.9371,99.2435,99.4925,1226391.0
2024-08-26 10:00:00,99.93,99.99,99.25,99.29,817352.0,99.5523,99.6121,98.8749,98.9147,817352.0
2024-08-26 10:10:00,99.3,99.36,98.35,98.97,1086611.0,98.9247,98.9845,97.9783,98.5959,1086611.0
2024-08-26 10:20:00,98.97,99.11,98.34,98.36,619746.0,98.5959,98.7354,97.9683,97.9883,619746.0
2024-08-26 10:30:00,98.36,98.63,97.61,97.72,841746.0,97.9883,98.2572,97.2411,97.3507,841746.0
2024-08-26 10:40:00,97.7,98.35,97.67,98.08,407319.0,97.3307,97.9783,97.3009,97.7093,407319.0
2024-08-26 10:50:00,98.08,98.57,98.04,98.41,530992.0,97.7093,98.1975,97.6695,98.0381,530992.0
2024-08-26 11:00:00,98.42,98.91,98.26,98.86,385691.0,98.048,98.5362,97.8886,98.4864,385691.0
2024-08-26 11:10:00,98.85,99.08,98.7,99.08,441887.0,98.4764,98.7055,98.327,98.7055,441887.0
2024-08-26 11:20:00,99.07,99.3,98.96,99.12,239350.0,98.6956,98.9247,98.586,98.7454,239350.0
2024-08-26 11:30:00,99.11,99.62,98.9,99.54,357163.0,98.7354,99.2435,98.5262,99.1638,357163.0
2024-08-26 11:40:00,99.54,99.9,99.23,99.59,421863.0,99.1638,99.5224,98.855,99.2136,421863.0
2024-08-26 11:50:00,99.56,99.64,98.94,99.14,338621.0,99.1837,99.2634,98.5661,98.7653,338621.0
2024-08-26 12:00:00,99.14,99.5,99.03,99.38,229879.0,98.7653,99.1239,98.6557,99.0044,229879.0
2024-08-26 12:10:00,99.38,99.81,99.3,99.56,229352.0,99.0044,99.4328,98.9247,99.1837,229352.0
2024-08-26 12:20:00,99.6,99.99,99.59,99.92,203593.0,99.2236,99.6121,99.2136,99.5424,203593.0
2024-08-26 12:30:00,99.92,100.01,99.76,99.81,213304.0,99.5424,99.632,99.383,99.4328,213304.0
2024-08-26 12:40:00,99.79,99.99,99.74,99.88,138162.0,99.4128,99.6121,99.363,99.5025,138162.0
2024-08-26 12:50:00,99.85,99.89,99.54,99.56,153229.0,99.4726,99.5125,99.1638,99.1837,153229.0
2024-08-26 13:00:00,99.57,99.79,99.46,99.48,203654.0,99.1937,99.4128,99.0841,99.104,203654.0
2024-08-26 13:10:00,99.47,99.47,99.24,99.43,160863.0,99.0941,99.0941,98.8649,99.0542,160863.0
2024-08-26 13:20:00,99.4,99.67,99.33,99.44,164962.0,99.0243,99.2933,98.9546,99.0642,164962.0
2024-08-26 13:30:00,99.45,99.51,99.04,99.11,181868.0,99.0741,99.1339,98.6657,98.7354,181868.0
2024-08-26 13:40:00,99.12,99.28,98.88,98.92,219057.0,98.7454,98.9048,98.5063,98.5461,219057.0
2024-08-26 13:50:00,98.92,99.05,98.82,98.93,147626.0,98.5461,98.6756,98.4465,98.5561,147626.0
2024-08-26 14:00:00,98.93,99.01,98.69,98.76,178997.0,98.5561,98.6358,98.317,98.3867,178997.0
2024-08-26 14:10:00,98.77,99.09,98.7,98.82,207740.0,98.3967,98.7155,98.327,98.4465,207740.0
2024-08-26 14:20:00,98.83,99.19,98.8,99.15,248811.0,98.4565,98.8151,98.4266,98.7753,248811.0
2024-08-26 14:30:00,99.15,99.25,98.93,99.12,264911.0,98.7753,98.8749,98.5561,98.7454,264911.0
2024-08-26 14:40:00,99.12,99.32,99.03,99.03,214563.0,98.7454,98.9446,98.6557,98.6557,214563.0
2024-08-26 14:50:00,99.03,99.28,98.97,99.21,239606.0,98.6557,98.9048,98.5959,98.835,239606.0
2024-08-26 15:00:00,99.21,99.38,98.83,98.86,564104.0,98.835,99.0044,98.4565,98.4864,564104.0
2024-08-26 15:10:00,98.86,99.02,98.69,98.96,453136.0,98.4864,98.6458,98.317,98.586,453136.0
2024-08-26 15:20:00,98.96,99.07,98.53,98.53,515728.0,98.586,98.6956,98.1576,98.1576,515728.0
2024-08-26 15:30:00,98.53,98.78,98.36,98.52,448924.0,98.1576,98.4067,97.9883,98.1476,448924.0
2024-08-26 15:40:00,98.51,98.7,98.08,98.23,539778.0,98.1377,98.327,97.7093,97.8587,539778.0
2024-08-26 15:50:00,98.23,98.99,98.22,98.91,1460320.0,97.8587,98.6159,97.8488,98.5362,1460320.0
2024-08-27 09:30:00,97.09,98.09,96.72,97.34,1172980.0,96.7231,97.7193,96.3545,96.9721,1172980.0
2024-08-27 09:40:00,97.32,97.49,96.66,97.25,900161.0,96.9522,97.1215,96.2947,96.8824,900161.0
2024-08-27 09:50:00,97.25,97.94,97.21,97.71,484170.0,96.8824,97.5698,96.8426,97.3407,484170.0
2024-08-27 10:00:00,97.72,98.09,97.35,97.54,432000.0,97.3507,97.7193,96.9821,97.1714,432000.0
2024-08-27 10:10:00,97.55,98.06,97.52,97.58,354705.0,97.1813,97.6894,97.1514,97.2112,354705.0
2024-08-27 10:20:00,97.59,98.02,97.44,98.0,497491.0,97.2212,97.6495,97.0717,97.6296,497491.0
2024-08-27 10:30:00,98.04,98.27,97.66,97.9,335958.0,97.6695,97.8986,97.2909,97.53,335958.0
2024-08-27 10:40:00,97.88,98.04,97.51,97.63,271261.0,97.5101,97.6695,97.1415,97.261,271261.0
2024-08-27 10:50:00,97.63,98.04,97.47,98.04,215398.0,97.261,97.6695,97.1016,97.6695,215398.0
2024-08-27 11:00:00,98.04,98.49,97.98,98.16,352550.0,97.6695,98.1178,97.6097,97.789,352550.0
2024-08-27 11:10:00,98.17,98.28,97.59,97.66,209927.0,97.799,97.9086,97.2212,97.2909,209927.0
2024-08-27 11:20:00,97.67,97.79,97.28,97.35,275250.0,97.3009,97.4204,96.9123,96.9821,275250.0
2024-08-27 11:30:00,97.33,97.4,96.96,97.15,258070.0,96.9621,97.0319,96.5935,96.7828,258070.0
2024-08-27 11:40:00,97.15,97.2,96.94,97.04,315104.0,96.7828,96.8326,96.5736,96.6732,315104.0
2024-08-27 11:50:00,97.03,97.28,96.94,97.21,352278.0,96.6633,96.9123,96.5736,96.8426,352278.0
2024-08-27 12:00:00,97.2,97.38,97.16,97.23,207381.0,96.8326,97.012,96.7928,96.8625,207381.0
2024-08-27 12:10:00,97.23,97.31,97.06,97.12,205216.0,96.8625,96.9422,96.6932,96.7529,205216.0
2024-08-27 12:20:00,97.12,97.15,96.88,97.03,224920.0,96.7529,96.7828,96.5138,96.6633,224920.0
2024-08-27 12:30:00,97.02,97.28,96.9,97.13,224602.0,96.6533,96.9123,96.5338,96.7629,224602.0
2024-08-27 12:40:00,97.13,97.2,96.83,97.1,164953.0,96.7629,96.8326,96.464,96.733,164953.0
2024-08-27 12:50:00,97.13,97.3,97.09,97.22,167044.0,96.7629,96.9323,96.7231,96.8526,167044.0
2024-08-27 13:00:00,97.23,97.35,97.1,97.29,173205.0,96.8625,96.9821,96.733,96.9223,173205.0
2024-08-27 13:10:00,97.29,97.29,97.12,97.12,183394.0,96.9223,96.9223,96.7529,96.7529,183394.0
2024-08-27 13:20:00,97.13,97.62,97.1,97.45,315299.0,96.7629,97.251,96.733,97.0817,315299.0
2024-08-27 13:30:00,97.45,97.66,97.03,97.14,288572.0,97.0817,97.2909,96.6633,96.7729,288572.0
2024-08-27 13:40:00,97.11,97.32,97.04,97.31,213028.0,96.743,96.9522,96.6732,96.9422,213028.0
2024-08-27 13:50:00,97.31,97.48,97.26,97.44,167650.0,96.9422,97.1116,96.8924,97.0717,167650.0
2024-08-27 14:00:00,97.44,97.51,97.27,97.32,110432.0,97.0717,97.1415,96.9024,96.9522,110432.0
2024-08-27 14:10:00,97.32,97.34,97.18,97.32,162109.0,96.9522,96.9721,96.8127,96.9522,162109.0
2024-08-27 14:20:00,97.3,97.39,97.19,97.34,207205.0,96.9323,97.0219,96.8227,96.9721,207205.0
2024-08-27 14:30:00,97.34,97.46,97.22,97.34,173434.0,96.9721,97.0917,96.8526,96.9721,173434.0
2024-08-27 14:40:00,97.34,97.56,97.33,97.47,160793.0,96.9721,97.1913,96.9621,97.1016,160793.0
2024-08-27 14:50:00,97.45,97.65,97.35,97.64,139593.0,97.0817,97.2809,96.9821,97.271,139593.0
2024-08-27 15:00:00,97.64,97.67,97.25,97.36,252121.0,97.271,97.3009,96.8824,96.992,252121.0
2024-08-27 15:10:00,97.37,97.53,97.34,97.36,166774.0,97.002,97.1614,96.9721,96.992,166774.0
2024-08-27 15:20:00,97.36,97.52,97.36,97.4,164438.0,96.992,97.1514,96.992,97.0319,164438.0
2024-08-27 15:30:00,97.39,97.51,97.29,97.41,237463.0,97.0219,97.1415,96.9223,97.0418,237463.0
2024-08-27 15:40:00,97.41,97.8,97.36,97.76,282062.0,97.0418,97.4304,96.992,97.3905,282062.0
2024-08-27 15:50:00,97.76,97.9,97.45,97.85,868615.0,97.3905,97.53,97.0817,97.4802,868615.0
2024-08-28 09:30:00,97.44,97.69,96.56,96.61,894804.0,97.0717,97.3208,96.1951,96.2449,894804.0
2024-08-28 09:40:00,96.61,97.1,96.3,96.34,540951.0,96.2449,96.733,95.936,95.9759,540951.0
2024-08-28 09:50:00,96.33,96.51,95.56,95.6,723311.0,95.9659,96.1452,95.1988,95.2387,723311.0
2024-08-28 10:00:00,95.62,95.65,94.85,95.23,749597.0,95.2586,95.2885,94.4915,94.8701,749597.0
2024-08-28 10:10:00,95.2,95.27,94.67,94.98,630330.0,94.8402,94.9099,94.3122,94.621,630330.0
2024-08-28 10:20:00,94.98,95.16,94.68,94.88,511210.0,94.621,94.8003,94.3222,94.5214,511210.0
2024-08-28 10:30:00,94.87,95.01,94.61,94.83,371474.0,94.5114,94.6509,94.2524,94.4716,371474.0
2024-08-28 10:40:00,94.84,94.84,93.38,93.63,970116.0,94.4816,94.4816,93.0271,93.2761,970116.0
2024-08-28 10:50:00,93.61,94.0,93.26,93.43,730743.0,93.2562,93.6447,92.9075,93.0769,730743.0
2024-08-28 11:00:00,93.37,93.43,92.9,92.98,717282.0,93.0171,93.0769,92.5489,92.6286,717282.0
2024-08-28 11:10:00,92.99,93.16,92.7,92.87,544980.0,92.6385,92.8079,92.3496,92.519,544980.0
2024-08-28 11:20:00,92.85,93.59,92.74,93.45,509333.0,92.4991,93.2363,92.3895,93.0968,509333.0
2024-08-28 11:30:00,93.44,93.53,93.27,93.48,457762.0,93.0868,93.1765,92.9175,93.1267,457762.0
2024-08-28 11:40:00,93.47,93.52,93.13,93.27,464135.0,93.1167,93.1665,92.778,92.9175,464135.0
2024-08-28 11:50:00,93.3,94.35,93.27,93.68,1049458.0,92.9474,93.9934,92.9175,93.3259,1049458.0
2024-08-28 12:00:00,93.66,93.96,93.42,93.56,404556.0,93.306,93.6049,93.0669,93.2064,404556.0
2024-08-28 12:10:00,93.57,94.04,93.28,93.81,362385.0,93.2164,93.6846,92.9275,93.4554,362385.0
2024-08-28 12:20:00,93.8,93.86,93.25,93.45,319184.0,93.4455,93.5053,92.8976,93.0968,319184.0
2024-08-28 12:30:00,93.45,93.88,93.36,93.78,281726.0,93.0968,93.5252,93.0072,93.4256,281726.0
2024-08-28 12:40:00,93.77,93.97,93.72,93.83,250068.0,93.4156,93.6148,93.3658,93.4754,250068.0
2024-08-28 12:50:00,93.82,94.14,93.8,94.02,182413.0,93.4654,93.7842,93.4455,93.6647,182413.0
2024-08-28 13:00:00,94.01,94.2,93.92,94.01,141566.0,93.6547,93.844,93.565,93.6547,141566.0
2024-08-28 13:10:00,94.01,94.08,93.61,93.87,272410.0,93.6547,93.7244,93.2562,93.5152,272410.0
2024-08-28 13:20:00,93.87,94.04,93.77,94.01,160686.0,93.5152,93.6846,93.4156,93.6547,160686.0
2024-08-28 13:30:00,93.99,94.35,93.97,94.18,242886.0,93.6348,93.9934,93.6148,93.8241,242886.0
2024-08-28 13:40:00,94.18,94.27,93.95,94.01,200951.0,93.8241,93.9137,93.5949,93.6547,200951.0
2024-08-28 13:50:00,94.03,94.11,93.34,93.35,273711.0,93.6746,93.7543,92.9872,92.9972,273711.0
2024-08-28 14:00:00,93.37,93.85,93.29,93.82,202982.0,93.0171,93.4953,92.9374,93.4654,202982.0
2024-08-28 14:10:00,93.81,93.97,93.71,93.84,159778.0,93.4554,93.6148,93.3558,93.4853,159778.0
2024-08-28 14:20:00,93.85,94.09,93.83,93.99,154202.0,93.4953,93.7344,93.4754,93.6348,154202.0
2024-08-28 14:30:00,93.98,94.09,93.9,94.06,267127.0,93.6248,93.7344,93.5451,93.7045,267127.0
2024-08-28 14:40:00,94.06,94.21,93.77,93.93,207826.0,93.7045,93.8539,93.4156,93.575,207826.0
2024-08-28 14:50:00,93.93,94.93,93.92,94.88,362034.0,93.575,94.5712,93.565,94.5214,362034.0
2024-08-28 15:00:00,94.87,95.07,94.79,95.07,392771.0,94.5114,94.7107,94.4317,94.7107,392771.0
2024-08-28 15:10:00,95.06,95.16,94.83,94.93,329627.0,94.7007,94.8003,94.4716,94.5712,329627.0
2024-08-28 15:20:00,94.93,95.07,94.7,94.93,247752.0,94.5712,94.7107,94.3421,94.5712,247752.0
2024-08-28 15:30:00,94.93,95.0,94.72,94.76,303825.0,94.5712,94.641,94.362,94.4019,303825.0
2024-08-28 15:40:00,94.76,94.98,94.66,94.78,405161.0,94.4019,94.621,94.3022,94.4218,405161.0
2024-08-28 15:50:00,94.77,95.19,94.6,94.78,1145257.0,94.4118,94.8302,94.2425,94.4218,1145257.0
2024-08-29 09:30:00,96.51,97.78,95.83,97.1,1593517.0,96.1452,97.4104,95.4678,96.733,1593517.0
2024-08-29 09:40:00,97.1,97.33,96.17,96.7,743491.0,96.733,96.9621,95.8065,96.3345,743491.0
2024-08-29 09:50:00,96.67,97.55,96.19,97.55,612954.0,96.3046,97.1813,95.8265,97.1813,612954.0
2024-08-29 10:00:00,97.59,97.83,96.73,96.79,525011.0,97.2212,97.4603,96.3644,96.4242,525011.0
2024-08-29 10:10:00,96.79,97.13,95.98,96.2,373768.0,96.4242,96.7629,95.6172,95.8364,373768.0
2024-08-29 10:20:00,96.22,96.65,95.98,96.38,367430.0,95.8563,96.2847,95.6172,96.0157,367430.0
2024-08-29 10:30:00,96.38,96.61,96.14,96.4,249065.0,96.0157,96.2449,95.7766,96.0357,249065.0
2024-08-29 10:40:00,96.41,96.87,96.41,96.85,178598.0,96.0456,96.5039,96.0456,96.484,178598.0
2024-08-29 10:50:00,96.87,97.15,96.51,96.88,342286.0,96.5039,96.7828,96.1452,96.5138,342286.0
2024-08-29 11:00:00,96.9,97.19,96.67,97.16,218503.0,96.5338,96.8227,96.3046,96.7928,218503.0
2024-08-29 11:10:00,97.16,97.47,97.0,97.23,269868.0,96.7928,97.1016,96.6334,96.8625,269868.0
2024-08-29 11:20:00,97.26,97.41,96.86,97.27,247316.0,96.8924,97.0418,96.4939,96.9024,247316.0
2024-08-29 11:30:00,97.27,97.8,97.27,97.75,256293.0,96.9024,97.4304,96.9024,97.3806,256293.0
2024-08-29 11:40:00,97.72,97.76,97.5,97.63,171115.0,97.3507,97.3905,97.1315,97.261,171115.0
2024-08-29 11:50:00,97.62,97.81,97.48,97.7,191614.0,97.251,97.4403,97.1116,97.3307,191614.0
2024-08-29 12:00:00,97.7,97.98,97.67,97.86,322207.0,97.3307,97.6097,97.3009,97.4901,322207.0
2024-08-29 12:10:00,97.88,97.98,97.32,97.34,163272.0,97.5101,97.6097,96.9522,96.9721,163272.0
2024-08-29 12:20:00,97.34,97.59,97.34,97.45,92039.0,96.9721,97.2212,96.9721,97.0817,92039.0
2024-08-29 12:30:00,97.46,97.56,97.37,97.54,123356.0,97.0917,97.1913,97.002,97.1714,123356.0
2024-08-29 12:40:00,97.53,97.59,97.36,97.46,113749.0,97.1614,97.2212,96.992,97.0917,113749.0
2024-08-29 12:50:00,97.45,97.52,97.19,97.43,156230.0,97.0817,97.1514,96.8227,97.0618,156230.0
2024-08-29 13:00:00,97.42,97.42,97.2,97.23,113275.0,97.0518,97.0518,96.8326,96.8625,113275.0
2024-08-29 13:10:00,97.23,97.34,96.72,96.75,220624.0,96.8625,96.9721,96.3545,96.3843,220624.0
2024-08-29 13:20:00,96.76,97.26,96.7,97.14,222306.0,96.3943,96.8924,96.3345,96.7729,222306.0
2024-08-29 13:30:00,97.13,97.29,96.95,96.97,124246.0,96.7629,96.9223,96.5836,96.6035,124246.0
2024-08-29 13:40:00,96.97,97.25,96.94,97.08,144974.0,96.6035,96.8824,96.5736,96.7131,144974.0
2024-08-29 13:50:00,97.12,97.46,97.05,97.45,129854.0,96.7529,97.0917,96.6832,97.0817,129854.0
2024-08-29 14:00:00,97.46,97.46,97.0,97.14,137731.0,97.0917,97.0917,96.6334,96.7729,137731.0
2024-08-29 14:10:00,97.11,97.13,96.68,96.68,170137.0,96.743,96.7629,96.3146,96.3146,170137.0
2024-08-29 14:20:00,96.69,96.91,96.16,96.29,216439.0,96.3246,96.5437,95.7966,95.9261,216439.0
2024-08-29 14:30:00,96.26,96.27,95.57,95.73,376865.0,95.8962,95.9062,95.2088,95.3682,376865.0
2024-08-29 14:40:00,95.71,95.93,94.99,95.48,373217.0,95.3483,95.5674,94.631,95.1191,373217.0
2024-08-29 14:50:00,95.42,95.78,95.13,95.55,385310.0,95.0594,95.418,94.7705,95.1889,385310.0
2024-08-29 15:00:00,95.56,95.77,95.3,95.44,270323.0,95.1988,95.408,94.9398,95.0793,270323.0
2024-08-29 15:10:00,95.47,95.55,95.03,95.23,207448.0,95.1092,95.1889,94.6708,94.8701,207448.0
2024-08-29 15:20:00,95.21,95.62,95.0,95.38,256939.0,94.8502,95.2586,94.641,95.0195,256939.0
2024-08-29 15:30:00,95.39,95.89,95.29,95.72,244831.0,95.0295,95.5276,94.9299,95.3582,244831.0
2024-08-29 15:40:00,95.74,95.92,95.54,95.59,234120.0,95.3782,95.5575,95.1789,95.2287,234120.0
2024-08-29 15:50:00,95.57,95.8,95.29,95.58,722776.0,95.2088,95.4379,94.9299,95.2188,722776.0
2024-08-30 09:30:00,96.92,97.43,96.26,96.56,694206.0,96.5537,97.0618,95.8962,96.1951,694206.0
2024-08-30 09:40:00,96.59,97.8,96.53,97.64,617469.0,96.2249,97.4304,96.1652,97.271,617469.0
2024-08-30 09:50:00,97.62,98.42,97.28,97.97,923468.0,97.251,98.048,96.9123,97.5997,923468.0
2024-08-30 10:00:00,97.99,98.4,97.35,97.49,489382.0,97.6197,98.0281,96.9821,97.1215,489382.0
2024-08-30 10:10:00,97.52,97.83,97.24,97.37,215800.0,97.1514,97.4603,96.8725,97.002,215800.0
2024-08-30 10:20:00,97.38,97.41,96.65,96.73,322997.0,97.012,97.0418,96.2847,96.3644,322997.0
2024-08-30 10:30:00,96.76,97.12,96.66,97.11,196449.0,96.3943,96.7529,96.2947,96.743,196449.0
2024-08-30 10:40:00,97.09,97.28,96.61,96.78,194581.0,96.7231,96.9123,96.2449,96.4142,194581.0
2024-08-30 10:50:00,96.76,96.81,96.02,96.04,197795.0,96.3943,96.4441,95.6571,95.677,197795.0
2024-08-30 11:00:00,96.03,96.38,95.86,96.22,202731.0,95.6671,96.0157,95.4977,95.8563,202731.0
2024-08-30 11:10:00,96.22,96.29,95.73,95.8,261926.0,95.8563,95.9261,95.3682,95.4379,261926.0
2024-08-30 11:20:00,95.8,95.92,95.6,95.68,224484.0,95.4379,95.5575,95.2387,95.3184,224484.0
2024-08-30 11:30:00,95.66,95.89,95.35,95.81,197431.0,95.2985,95.5276,94.9896,95.4479,197431.0
2024-08-30 11:40:00,95.79,95.85,95.64,95.73,124730.0,95.428,95.4877,95.2785,95.3682,124730.0
2024-08-30 11:50:00,95.7,96.14,95.7,96.01,138408.0,95.3383,95.7766,95.3383,95.6471,138408.0
2024-08-30 12:00:00,96.0,96.05,95.63,96.01,152161.0,95.6372,95.687,95.2686,95.6471,152161.0
2024-08-30 12:10:00,96.01,96.05,95.82,95.94,163018.0,95.6471,95.687,95.4579,95.5774,163018.0
2024-08-30 12:20:00,95.93,96.05,95.67,95.7,78613.0,95.5674,95.687,95.3084,95.3383,78613.0
2024-08-30 12:30:00,95.69,95.75,95.32,95.46,232740.0,95.3283,95.3881,94.9597,95.0992,232740.0
2024-08-30 12:40:00,95.44,95.64,95.4,95.64,77204.0,95.0793,95.2785,95.0394,95.2785,77204.0
2024-08-30 12:50:00,95.66,95.95,95.64,95.93,185948.0,95.2985,95.5874,95.2785,95.5674,185948.0
2024-08-30 13:00:00,95.93,96.07,95.79,95.94,85010.0,95.5674,95.7069,95.428,95.5774,85010.0
2024-08-30 13:10:00,95.98,96.15,95.8,95.85,73427.0,95.6172,95.7866,95.4379,95.4877,73427.0
2024-08-30 13:20:00,95.9,95.95,95.67,95.7,133588.0,95.5376,95.5874,95.3084,95.3383,133588.0
2024-08-30 13:30:00,95.68,95.8,95.53,95.58,145685.0,95.3184,95.4379,95.1689,95.2188,145685.0
2024-08-30 13:40:00,95.56,95.68,95.49,95.55,128717.0,95.1988,95.3184,95.1291,95.1889,128717.0
2024-08-30 13:50:00,95.54,95.7,95.22,95.26,125520.0,95.1789,95.3383,94.8601,94.9,125520.0
2024-08-30 14:00:00,95.26,95.32,94.99,95.15,286670.0,94.9,94.9597,94.631,94.7904,286670.0
2024-08-30 14:10:00,95.14,95.49,95.09,95.43,153750.0,94.7804,95.1291,94.7306,95.0693,153750.0
2024-08-30 14:20:00,95.43,95.55,95.19,95.19,202067.0,95.0693,95.1889,94.8302,94.8302,202067.0
2024-08-30 14:30:00,95.19,95.36,95.1,95.25,240950.0,94.8302,94.9996,94.7406,94.89,240950.0
2024-08-30 14:40:00,95.23,95.5,95.17,95.5,255093.0,94.8701,95.1391,94.8103,95.1391,255093.0
2024-08-30 14:50:00,95.5,95.91,95.5,95.88,231330.0,95.1391,95.5475,95.1391,95.5176,231330.0
2024-08-30 15:00:00,95.87,95.93,95.63,95.66,143605.0,95.5077,95.5674,95.2686,95.2985,143605.0
2024-08-30 15:10:00,95.66,95.67,95.26,95.52,191825.0,95.2985,95.3084,94.9,95.159,191825.0
2024-08-30 15:20:00,95.51,95.7,95.41,95.62,258571.0,95.149,95.3383,95.0494,95.2586,258571.0
2024-08-30 15:30:00,95.63,95.68,95.19,95.41,395391.0,95.2686,95.3184,94.8302,95.0494,395391.0
2024-08-30 15:40:00,95.39,95.55,95.27,95.33,201036.0,95.0295,95.1889,94.9099,94.9697,201036.0
2024-08-30 15:50:00,95.35,96.3,95.35,96.21,1715038.0,94.9896,95.936,94.9896,95.8464,1715038.0
2024-09-03 09:30:00,93.63,93.88,91.8,91.94,1259549.0,93.2761,93.5252,91.453,91.5925,1259549.0
2024-09-03 09:40:00,91.94,92.45,91.47,92.34,838673.0,91.5925,92.1006,91.1243,91.991,838673.0
2024-09-03 09:50:00,92.32,92.47,91.55,91.69,416304.0,91.9711,92.1205,91.204,91.3435,416304.0
2024-09-03 10:00:00,91.66,92.11,91.16,91.61,504780.0,91.3136,91.7619,90.8155,91.2638,504780.0
2024-09-03 10:10:00,91.59,91.64,91.25,91.41,573272.0,91.2438,91.2937,90.9051,91.0645,573272.0
2024-09-03 10:20:00,91.4,91.5,90.92,91.15,511822.0,91.0546,91.1542,90.5764,90.8055,511822.0
2024-09-03 10:30:00,91.13,91.13,90.51,90.65,525813.0,90.7856,90.7856,90.1679,90.3074,525813.0
2024-09-03 10:40:00,90.66,90.95,90.56,90.57,324304.0,90.3174,90.6063,90.2177,90.2277,324304.0
2024-09-03 10:50:00,90.55,90.94,90.43,90.44,462256.0,90.2078,90.5963,90.0882,90.0982,462256.0
2024-09-03 11:00:00,90.44,91.03,90.32,90.68,412815.0,90.0982,90.686,89.9786,90.3373,412815.0
2024-09-03 11:10:00,90.7,91.19,90.63,91.05,671849.0,90.3572,90.8454,90.2875,90.7059,671849.0
2024-09-03 11:20:00,91.06,91.16,90.7,90.76,389340.0,90.7158,90.8155,90.3572,90.417,389340.0
2024-09-03 11:30:00,90.76,90.93,90.58,90.85,321952.0,90.417,90.5863,90.2377,90.5066,321952.0
2024-09-03 11:40:00,90.84,90.86,90.36,90.5,285986.0,90.4967,90.5166,90.0185,90.158,285986.0
2024-09-03 11:50:00,90.51,90.57,90.21,90.25,288793.0,90.1679,90.2277,89.8691,89.9089,288793.0
2024-09-03 12:00:00,90.26,90.73,90.25,90.34,244005.0,89.9189,90.3871,89.9089,89.9986,244005.0
2024-09-03 12:10:00,90.35,90.7,90.22,90.55,174966.0,90.0085,90.3572,89.879,90.2078,174966.0
2024-09-03 12:20:00,90.52,90.64,90.27,90.39,173438.0,90.1779,90.2974,89.9288,90.0484,173438.0
2024-09-03 12:30:00,90.38,90.44,90.18,90.34,185620.0,90.0384,90.0982,89.8392,89.9986,185620.0
2024-09-03 12:40:00,90.34,90.38,90.03,90.09,204245.0,89.9986,90.0384,89.6897,89.7495,204245.0
2024-09-03 12:50:00,90.09,90.11,89.58,89.63,416796.0,89.7495,89.7694,89.2414,89.2912,416796.0
2024-09-03 13:00:00,89.63,89.87,89.56,89.83,176621.0,89.2912,89.5303,89.2215,89.4905,176621.0
2024-09-03 13:10:00,89.86,89.92,89.54,89.69,168036.0,89.5204,89.5802,89.2016,89.351,168036.0
2024-09-03 13:20:00,89.69,90.06,89.64,89.92,175521.0,89.351,89.7196,89.3012,89.5802,175521.0
2024-09-03 13:30:00,89.92,89.99,89.54,89.83,213783.0,89.5802,89.6499,89.2016,89.4905,213783.0
2024-09-03 13:40:00,89.82,89.85,89.45,89.49,224011.0,89.4805,89.5104,89.1119,89.1518,224011.0
2024-09-03 13:50:00,89.49,89.51,89.28,89.34,307755.0,89.1518,89.1717,88.9426,89.0023,307755.0
2024-09-03 14:00:00,89.35,89.38,89.04,89.04,353941.0,89.0123,89.0422,88.7035,88.7035,353941.0
2024-09-03 14:10:00,89.06,89.25,88.94,88.98,278691.0,88.7234,88.9127,88.6039,88.6437,278691.0
2024-09-03 14:20:00,88.98,89.14,88.88,88.91,123873.0,88.6437,88.8031,88.5441,88.574,123873.0
2024-09-03 14:30:00,88.91,89.2,88.91,89.15,261297.0,88.574,88.8629,88.574,88.8131,261297.0
2024-09-03 14:40:00,89.14,89.26,89.05,89.21,392219.0,88.8031,88.9226,88.7134,88.8728,392219.0
2024-09-03 14:50:00,89.2,89.32,89.16,89.19,312672.0,88.8629,88.9824,88.823,88.8529,312672.0
2024-09-03 15:00:00,89.2,89.38,89.15,89.22,373528.0,88.8629,89.0422,88.8131,88.8828,373528.0
2024-09-03 15:10:00,89.21,89.4,89.15,89.18,250943.0,88.8728,89.0621,88.8131,88.8429,250943.0
2024-09-03 15:20:00,89.19,89.25,88.96,89.11,335530.0,88.8529,88.9127,88.6238,88.7732,335530.0
2024-09-03 15:30:00,89.11,89.25,88.9,89.05,464637.0,88.7732,88.9127,88.564,88.7134,464637.0
2024-09-03 15:40:00,89.05,89.05,88.31,88.56,655262.0,88.7134,88.7134,87.9762,88.2253,655262.0
2024-09-03 15:50:00,88.55,88.75,88.41,88.63,1985123.0,88.2153,88.4146,88.0759,88.295,1985123.0
2024-09-04 09:30:00,88.36,89.11,87.81,88.84,1043695.0,88.026,88.7732,87.4781,88.5042,1043695.0
2024-09-04 09:40:00,88.87,90.28,88.62,90.05,729832.0,88.5341,89.9388,88.2851,89.7097,729832.0
2024-09-04 09:50:00,90.08,90.09,89.5,89.6,482101.0,89.7395,89.7495,89.1617,89.2614,482101.0
2024-09-04 10:00:00,89.6,89.64,88.35,89.08,645893.0,89.2614,89.3012,88.0161,88.7433,645893.0
2024-09-04 10:10:00,89.08,89.48,88.65,88.72,581445.0,88.7433,89.1418,88.315,88.3847,581445.0
2024-09-04 10:20:00,88.71,89.18,88.61,89.03,279507.0,88.3747,88.8429,88.2751,88.6935,279507.0
2024-09-04 10:30:00,89.01,89.95,88.9,89.76,315385.0,88.6736,89.61,88.564,89.4208,315385.0
2024-09-04 10:40:00,89.75,90.04,89.51,89.72,362881.0,89.4108,89.6997,89.1717,89.3809,362881.0
2024-09-04 10:50:00,89.68,90.4,89.66,90.36,299250.0,89.3411,90.0583,89.3211,90.0185,299250.0
2024-09-04 11:00:00,90.37,90.73,90.02,90.03,368541.0,90.0285,90.3871,89.6798,89.6897,368541.0
2024-09-04 11:10:00,90.04,90.19,89.42,89.57,203931.0,89.6997,89.8491,89.082,89.2315,203931.0
2024-09-04 11:20:00,89.56,89.7,89.18,89.3,255686.0,89.2215,89.361,88.8429,88.9625,255686.0
2024-09-04 11:30:00,89.3,89.76,89.15,89.53,187166.0,88.9625,89.4208,88.8131,89.1916,187166.0
2024-09-04 11:40:00,89.52,89.78,89.38,89.6,108065.0,89.1817,89.4407,89.0422,89.2614,108065.0
2024-09-04 11:50:00,89.6,89.75,89.36,89.52,123092.0,89.2614,89.4108,89.0223,89.1817,123092.0
2024-09-04 12:00:00,89.53,89.8,89.35,89.79,100503.0,89.1916,89.4606,89.0123,89.4506,100503.0
2024-09-04 12:10:00,89.79,90.25,89.62,90.05,162648.0,89.4506,89.9089,89.2813,89.7097,162648.0
2024-09-04 12:20:00,90.05,90.33,90.0,90.22,115272.0,89.7097,89.9886,89.6598,89.879,115272.0
2024-09-04 12:30:00,90.2,90.47,90.17,90.35,143237.0,89.8591,90.1281,89.8292,90.0085,143237.0
2024-09-04 12:40:00,90.35,90.36,89.78,89.99,124642.0,90.0085,90.0185,89.4407,89.6499,124642.0
2024-09-04 12:50:00,89.98,90.31,89.96,90.26,103497.0,89.6399,89.9687,89.62,89.9189,103497.0
2024-09-04 13:00:00,90.26,90.27,90.04,90.19,103945.0,89.9189,89.9288,89.6997,89.8491,103945.0
2024-09-04 13:10:00,90.18,90.44,90.06,90.24,137653.0,89.8392,90.0982,89.7196,89.8989,137653.0
2024-09-04 13:20:00,90.21,90.43,90.11,90.12,126504.0,89.8691,90.0882,89.7694,89.7794,126504.0
2024-09-04 13:30:00,90.12,90.23,89.96,90.05,119542.0,89.7794,89.889,89.62,89.7097,119542.0
2024-09-04 13:40:00,90.06,90.16,89.91,89.98,101744.0,89.7196,89.8192,89.5702,89.6399,101744.0
2024-09-04 13:50:00,89.99,89.99,89.75,89.77,132496.0,89.6499,89.6499,89.4108,89.4307,132496.0
2024-09-04 14:00:00,89.79,89.9,89.62,89.81,103282.0,89.4506,89.5602,89.2813,89.4706,103282.0
2024-09-04 14:10:00,89.86,89.94,89.61,89.64,103460.0,89.5204,89.6001,89.2713,89.3012,103460.0
2024-09-04 14:20:00,89.65,89.85,89.53,89.82,152702.0,89.3112,89.5104,89.1916,89.4805,152702.0
2024-09-04 14:30:00,89.81,89.88,89.17,89.2,153225.0,89.4706,89.5403,88.833,88.8629,153225.0
2024-09-04 14:40:00,89.2,89.37,88.99,89.27,177594.0,88.8629,89.0322,88.6537,88.9326,177594.0
2024-09-04 14:50:00,89.24,89.52,89.07,89.11,194332.0,88.9027,89.1817,88.7334,88.7732,194332.0
2024-09-04 15:00:00,89.1,89.2,88.83,88.9,197506.0,88.7633,88.8629,88.4943,88.564,197506.0
2024-09-04 15:10:00,88.88,89.06,88.83,88.91,146121.0,88.5441,88.7234,88.4943,88.574,146121.0
2024-09-04 15:20:00,88.9,89.28,88.9,89.22,208477.0,88.564,88.9426,88.564,88.8828,208477.0
2024-09-04 15:30:00,89.22,89.3,88.98,89.09,275676.0,88.8828,88.9625,88.6437,88.7533,275676.0
2024-09-04 15:40:00,89.09,89.38,89.06,89.2,317480.0,88.7533,89.0422,88.7234,88.8629,317480.0
2024-09-04 15:50:00,89.23,89.56,89.08,89.29,1003566.0,88.8928,89.2215,88.7433,88.9525,1003566.0
2024-09-05 09:30:00,88.12,89.14,87.76,88.87,737496.0,87.787,88.8031,87.4283,88.5341,737496.0
2024-09-05 09:40:00,88.87,89.45,88.7,89.34,493860.0,88.5341,89.1119,88.3648,89.0023,493860.0
2024-09-05 09:50:00,89.36,89.42,88.84,89.32,264935.0,89.0223,89.082,88.5042,88.9824,264935.0
2024-09-05 10:00:00,89.36,90.14,89.32,89.7,386671.0,89.0223,89.7993,88.9824,89.361,386671.0
2024-09-05 10:10:00,89.69,90.15,89.25,90.04,273450.0,89.351,89.8093,88.9127,89.6997,273450.0
2024-09-05 10:20:00,90.08,90.7,90.07,90.23,275169.0,89.7395,90.3572,89.7296,89.889,275169.0
2024-09-05 10:30:00,90.24,90.43,90.01,90.28,224320.0,89.8989,90.0882,89.6698,89.9388,224320.0
2024-09-05 10:40:00,90.25,90.3,89.57,89.64,180921.0,89.9089,89.9587,89.2315,89.3012,180921.0
2024-09-05 10:50:00,89.62,90.07,89.44,89.72,205427.0,89.2813,89.7296,89.102,89.3809,205427.0
2024-09-05 11:00:00,89.73,89.86,89.34,89.67,167309.0,89.3909,89.5204,89.0023,89.3311,167309.0
2024-09-05 11:10:00,89.7,89.79,89.4,89.55,104207.0,89.361,89.4506,89.0621,89.2116,104207.0
2024-09-05 11:20:00,89.56,89.7,88.92,89.0,151472.0,89.2215,89.361,88.5839,88.6636,151472.0
2024-09-05 11:30:00,88.98,89.36,88.8,89.29,154130.0,88.6437,89.0223,88.4644,88.9525,154130.0
2024-09-05 11:40:00,89.31,89.47,89.17,89.29,99869.0,88.9725,89.1319,88.833,88.9525,99869.0
2024-09-05 11:50:00,89.28,89.38,88.98,89.07,135113.0,88.9426,89.0422,88.6437,88.7334,135113.0
2024-09-05 12:00:00,89.06,89.66,89.01,89.58,132373.0,88.7234,89.3211,88.6736,89.2414,132373.0
2024-09-05 12:10:00,89.6,89.62,89.24,89.58,89450.0,89.2614,89.2813,88.9027,89.2414,89450.0
2024-09-05 12:20:00,89.56,89.96,89.53,89.79,114851.0,89.2215,89.62,89.1916,89.4506,114851.0
2024-09-05 12:30:00,89.81,89.81,89.58,89.64,98111.0,89.4706,89.4706,89.2414,89.3012,98111.0
2024-09-05 12:40:00,89.66,89.92,89.65,89.65,78286.0,89.3211,89.5802,89.3112,89.3112,78286.0
2024-09-05 12:50:00,89.67,89.9,89.58,89.71,82788.0,89.3311,89.5602,89.2414,89.3709,82788.0
2024-09-05 13:00:00,89.7,89.82,89.49,89.62,62733.0,89.361,89.4805,89.1518,89.2813,62733.0
2024-09-05 13:10:00,89.64,89.78,89.55,89.76,69404.0,89.3012,89.4407,89.2116,89.4208,69404.0
2024-09-05 13:20:00,89.74,89.81,89.48,89.49,77405.0,89.4008,89.4706,89.1418,89.1518,77405.0
2024-09-05 13:30:00,89.46,90.16,89.46,90.01,127412.0,89.1219,89.8192,89.1219,89.6698,127412.0
2024-09-05 13:40:00,90.0,90.54,90.0,90.45,178358.0,89.6598,90.1978,89.6598,90.1081,178358.0
2024-09-05 13:50:00,90.45,90.45,90.17,90.34,153544.0,90.1081,90.1081,89.8292,89.9986,153544.0
2024-09-05 14:00:00,90.34,90.44,90.05,90.12,104720.0,89.9986,90.0982,89.7097,89.7794,104720.0
2024-09-05 14:10:00,90.12,90.3,90.07,90.24,95942.0,89.7794,89.9587,89.7296,89.8989,95942.0
2024-09-05 14:20:00,90.2,90.32,90.14,90.23,95663.0,89.8591,89.9786,89.7993,89.889,95663.0
2024-09-05 14:30:00,90.22,90.29,90.05,90.06,116236.0,89.879,89.9488,89.7097,89.7196,116236.0
2024-09-05 14:40:00,90.07,90.11,89.92,90.05,94380.0,89.7296,89.7694,89.5802,89.7097,94380.0
2024-09-05 14:50:00,90.05,90.31,89.79,89.9,152513.0,89.7097,89.9687,89.4506,89.5602,152513.0
2024-09-05 15:00:00,89.9,89.9,89.67,89.81,142937.0,89.5602,89.5602,89.3311,89.4706,142937.0
2024-09-05 15:10:00,89.79,89.81,89.27,89.44,179978.0,89.4506,89.4706,88.9326,89.102,179978.0
2024-09-05 15:20:00,89.44,89.6,89.35,89.53,171519.0,89.102,89.2614,89.0123,89.1916,171519.0
2024-09-05 15:30:00,89.54,89.7,89.23,89.29,287140.0,89.2016,89.361,88.8928,88.9525,287140.0
2024-09-05 15:40:00,89.28,89.37,88.9,89.06,328475.0,88.9426,89.0322,88.564,88.7234,328475.0
2024-09-05 15:50:00,89.08,89.41,88.76,89.41,605516.0,88.7433,89.0721,88.4245,89.0721,605516.0
2024-09-06 09:30:00,89.38,89.65,87.62,87.72,1100400.0,89.0422,89.3112,87.2888,87.3885,1100400.0
2024-09-06 09:40:00,87.75,88.27,87.18,87.65,545746.0,87.4184,87.9364,86.8505,87.3187,545746.0
2024-09-06 09:50:00,87.64,87.73,86.78,86.83,484216.0,87.3088,87.3984,86.452,86.5018,484216.0
2024-09-06 10:00:00,86.86,87.29,86.43,87.11,799086.0,86.5317,86.9601,86.1033,86.7808,799086.0
2024-09-06 10:10:00,87.12,87.3,86.57,87.05,550770.0,86.7907,86.9701,86.2428,86.721,550770.0
2024-09-06 10:20:00,87.05,87.25,86.42,86.44,315530.0,86.721,86.9202,86.0934,86.1133,315530.0
2024-09-06 10:30:00,86.43,86.95,86.17,86.48,458900.0,86.1033,86.6214,85.8443,86.1532,458900.0
2024-09-06 10:40:00,86.44,86.45,85.93,85.94,499149.0,86.1133,86.1233,85.6052,85.6152,499149.0
2024-09-06 10:50:00,85.94,86.08,85.4,85.78,635620.0,85.6152,85.7547,85.0772,85.4558,635620.0
2024-09-06 11:00:00,85.78,86.78,85.76,86.22,396855.0,85.4558,86.452,85.4359,85.8941,396855.0
2024-09-06 11:10:00,86.23,86.44,85.88,86.04,300232.0,85.9041,86.1133,85.5554,85.7148,300232.0
2024-09-06 11:20:00,86.07,86.34,85.94,86.14,333203.0,85.7447,86.0137,85.6152,85.8144,333203.0
2024-09-06 11:30:00,86.15,86.3,85.94,86.03,345864.0,85.8244,85.9738,85.6152,85.7049,345864.0
2024-09-06 11:40:00,86.01,86.05,85.46,85.61,383112.0,85.6849,85.7248,85.137,85.2864,383112.0
2024-09-06 11:50:00,85.61,85.76,85.28,85.57,296508.0,85.2864,85.4359,84.9577,85.2466,296508.0
2024-09-06 12:00:00,85.55,85.93,85.55,85.65,272653.0,85.2267,85.6052,85.2267,85.3263,272653.0
2024-09-06 12:10:00,85.66,85.66,85.3,85.42,243224.0,85.3363,85.3363,84.9776,85.0972,243224.0
2024-09-06 12:20:00,85.42,85.61,85.3,85.34,172931.0,85.0972,85.2864,84.9776,85.0175,172931.0
2024-09-06 12:30:00,85.34,85.77,85.26,85.57,314172.0,85.0175,85.4458,84.9378,85.2466,314172.0
2024-09-06 12:40:00,85.57,85.76,85.35,85.43,223313.0,85.2466,85.4359,85.0274,85.1071,223313.0
2024-09-06 12:50:00,85.43,85.6,85.29,85.51,158612.0,85.1071,85.2765,84.9677,85.1868,158612.0
2024-09-06 13:00:00,85.49,86.06,85.26,85.97,222146.0,85.1669,85.7347,84.9378,85.6451,222146.0
2024-09-06 13:10:00,85.97,86.25,85.94,86.17,182604.0,85.6451,85.924,85.6152,85.8443,182604.0
2024-09-06 13:20:00,86.14,86.58,86.06,86.1,275921.0,85.8144,86.2528,85.7347,85.7746,275921.0
2024-09-06 13:30:00,86.09,86.21,85.85,86.08,139349.0,85.7646,85.8842,85.5255,85.7547,139349.0
2024-09-06 13:40:00,86.07,86.08,85.78,85.92,90815.0,85.7447,85.7547,85.4558,85.5953,90815.0
2024-09-06 13:50:00,85.92,86.32,85.83,86.26,186247.0,85.5953,85.9938,85.5056,85.934,186247.0
2024-09-06 14:00:00,86.28,86.37,85.99,86.09,147025.0,85.9539,86.0436,85.665,85.7646,147025.0
2024-09-06 14:10:00,86.08,86.28,85.97,86.01,191984.0,85.7547,85.9539,85.6451,85.6849,191984.0
2024-09-06 14:20:00,86.01,86.19,85.9,86.14,140422.0,85.6849,85.8642,85.5753,85.8144,140422.0
2024-09-06 14:30:00,86.13,86.21,86.0,86.08,146729.0,85.8045,85.8842,85.675,85.7547,146729.0
2024-09-06 14:40:00,86.09,86.33,86.03,86.23,214694.0,85.7646,86.0037,85.7049,85.9041,214694.0
2024-09-06 14:50:00,86.24,86.52,86.14,86.37,164349.0,85.9141,86.193,85.8144,86.0436,164349.0
2024-09-06 15:00:00,86.36,86.75,86.35,86.63,219607.0,86.0336,86.4221,86.0236,86.3026,219607.0
2024-09-06 15:10:00,86.64,86.79,86.53,86.66,299945.0,86.3125,86.462,86.203,86.3325,299945.0
2024-09-06 15:20:00,86.66,87.03,86.55,86.79,319644.0,86.3325,86.7011,86.2229,86.462,319644.0
2024-09-06 15:30:00,86.76,86.77,86.31,86.47,217620.0,86.4321,86.4421,85.9838,86.1432,217620.0
2024-09-06 15:40:00,86.47,86.64,86.24,86.47,320476.0,86.1432,86.3125,85.9141,86.1432,320476.0
2024-09-06 15:50:00,86.47,86.72,86.06,86.38,974551.0,86.1432,86.3922,85.7347,86.0535,974551.0
2024-09-09 09:30:00,87.85,87.96,86.36,86.92,904429.0,87.518,87.6276,86.0336,86.5915,904429.0
2024-09-09 09:40:00,86.92,87.23,86.07,86.07,496214.0,86.5915,86.9003,85.7447,85.7447,496214.0
2024-09-09 09:50:00,86.06,86.65,86.02,86.64,464539.0,85.7347,86.3225,85.6949,86.3125,464539.0
2024-09-09 10:00:00,86.63,86.73,86.4,86.63,350625.0,86.3026,86.4022,86.0735,86.3026,350625.0
2024-09-09 10:10:00,86.62,86.83,86.11,86.25,380033.0,86.2926,86.5018,85.7846,85.924,380033.0
2024-09-09 10:20:00,86.29,86.39,85.75,85.8,395700.0,85.9639,86.0635,85.4259,85.4757,395700.0
2024-09-09 10:30:00,85.81,85.81,85.42,85.55,604808.0,85.4857,85.4857,85.0972,85.2267,604808.0
2024-09-09 10:40:00,85.55,85.79,85.4,85.61,315058.0,85.2267,85.4658,85.0772,85.2864,315058.0
2024-09-09 10:50:00,85.61,85.68,85.07,85.09,425926.0,85.2864,85.3562,84.7485,84.7684,425926.0
2024-09-09 11:00:00,85.09,85.43,85.01,85.33,394776.0,84.7684,85.1071,84.6887,85.0075,394776.0
2024-09-09 11:10:00,85.33,85.44,85.1,85.31,262332.0,85.0075,85.1171,84.7784,84.9876,262332.0
2024-09-09 11:20:00,85.32,85.52,85.21,85.5,289135.0,84.9975,85.1968,84.888,85.1769,289135.0
2024-09-09 11:30:00,85.51,85.63,85.27,85.48,344009.0,85.1868,85.3064,84.9477,85.1569,344009.0
2024-09-09 11:40:00,85.47,85.74,85.37,85.7,235281.0,85.147,85.4159,85.0473,85.3761,235281.0
2024-09-09 11:50:00,85.69,86.2,85.67,86.15,341779.0,85.3661,85.8742,85.3462,85.8244,341779.0
2024-09-09 12:00:00,86.16,86.34,86.06,86.16,165668.0,85.8344,86.0137,85.7347,85.8344,165668.0
2024-09-09 12:10:00,86.18,86.21,86.03,86.12,201842.0,85.8543,85.8842,85.7049,85.7945,201842.0
2024-09-09 12:20:00,86.09,86.4,86.05,86.34,184508.0,85.7646,86.0735,85.7248,86.0137,184508.0
2024-09-09 12:30:00,86.34,86.5,86.15,86.22,244597.0,86.0137,86.1731,85.8244,85.8941,244597.0
2024-09-09 12:40:00,86.2,86.5,86.2,86.42,167341.0,85.8742,86.1731,85.8742,86.0934,167341.0
2024-09-09 12:50:00,86.43,86.57,86.33,86.46,161139.0,86.1033,86.2428,86.0037,86.1332,161139.0
2024-09-09 13:00:00,86.47,86.5,86.29,86.34,174045.0,86.1432,86.1731,85.9639,86.0137,174045.0
2024-09-09 13:10:00,86.34,86.47,86.25,86.44,141836.0,86.0137,86.1432,85.924,86.1133,141836.0
2024-09-09 13:20:00,86.4,86.44,86.22,86.28,110966.0,86.0735,86.1133,85.8941,85.9539,110966.0
2024-09-09 13:30:00,86.28,86.31,86.01,86.24,175990.0,85.9539,85.9838,85.6849,85.9141,175990.0
2024-09-09 13:40:00,86.25,86.34,85.9,86.22,194968.0,85.924,86.0137,85.5753,85.8941,194968.0
2024-09-09 13:50:00,86.23,86.43,86.03,86.08,204157.0,85.9041,86.1033,85.7049,85.7547,204157.0
2024-09-09 14:00:00,86.08,86.12,85.82,85.88,246119.0,85.7547,85.7945,85.4956,85.5554,246119.0
2024-09-09 14:10:00,85.88,85.98,85.8,85.9,235801.0,85.5554,85.655,85.4757,85.5753,235801.0
2024-09-09 14:20:00,85.89,85.89,85.6,85.62,244103.0,85.5654,85.5654,85.2765,85.2964,244103.0
2024-09-09 14:30:00,85.62,85.8,85.55,85.61,160273.0,85.2964,85.4757,85.2267,85.2864,160273.0
2024-09-09 14:40:00,85.6,85.89,85.59,85.86,236262.0,85.2765,85.5654,85.2665,85.5355,236262.0
2024-09-09 14:50:00,85.87,86.05,85.85,85.92,320905.0,85.5455,85.7248,85.5255,85.5953,320905.0
2024-09-09 15:00:00,85.92,85.92,85.59,85.87,181822.0,85.5953,85.5953,85.2665,85.5455,181822.0
2024-09-09 15:10:00,85.86,85.91,85.75,85.79,162061.0,85.5355,85.5853,85.4259,85.4658,162061.0
2024-09-09 15:20:00,85.78,86.28,85.73,86.22,226955.0,85.4558,85.9539,85.406,85.8941,226955.0
2024-09-09 15:30:00,86.22,86.25,85.89,85.95,334486.0,85.8941,85.924,85.5654,85.6252,334486.0
2024-09-09 15:40:00,85.95,86.14,85.95,86.08,326480.0,85.6252,85.8144,85.6252,85.7547,326480.0
2024-09-09 15:50:00,86.09,86.31,85.85,86.27,1083750.0,85.7646,85.9838,85.5255,85.9439,1083750.0
2024-09-10 09:30:00,87.0,87.12,85.24,85.31,1100901.0,86.6712,86.7907,84.9178,84.9876,1100901.0
2024-09-10 09:40:00,85.28,85.97,85.22,85.59,457378.0,84.9577,85.6451,84.8979,85.2665,457378.0
2024-09-10 09:50:00,85.62,86.16,85.3,85.66,370980.0,85.2964,85.8344,84.9776,85.3363,370980.0
2024-09-10 10:00:00,85.67,86.1,85.48,85.91,377084.0,85.3462,85.7746,85.1569,85.5853,377084.0
2024-09-10 10:10:00,85.91,85.96,85.01,85.42,507739.0,85.5853,85.6351,84.6887,85.0972,507739.0
2024-09-10 10:20:00,85.45,85.95,85.35,85.9,315277.0,85.127,85.6252,85.0274,85.5753,315277.0
2024-09-10 10:30:00,85.91,85.96,85.44,85.74,263259.0,85.5853,85.6351,85.1171,85.4159,263259.0
2024-09-10 10:40:00,85.77,85.91,85.28,85.52,365458.0,85.4458,85.5853,84.9577,85.1968,365458.0
2024-09-10 10:50:00,85.53,85.62,85.1,85.56,252895.0,85.2067,85.2964,84.7784,85.2366,252895.0
2024-09-10 11:00:00,85.55,85.73,85.38,85.66,182372.0,85.2267,85.406,85.0573,85.3363,182372.0
2024-09-10 11:10:00,85.66,85.89,85.5,85.72,196609.0,85.3363,85.5654,85.1769,85.396,196609.0
2024-09-10 11:20:00,85.73,86.01,85.61,85.84,233865.0,85.406,85.6849,85.2864,85.5156,233865.0
2024-09-10 11:30:00,85.85,85.96,85.58,85.62,182212.0,85.5255,85.6351,85.2566,85.2964,182212.0
2024-09-10 11:40:00,85.65,85.74,85.46,85.51,142072.0,85.3263,85.4159,85.137,85.1868,142072.0
2024-09-10 11:50:00,85.51,85.52,85.04,85.07,274678.0,85.1868,85.1968,84.7186,84.7485,274678.0
2024-09-10 12:00:00,85.07,85.46,84.87,85.41,441910.0,84.7485,85.137,84.5492,85.0872,441910.0
2024-09-10 12:10:00,85.43,85.63,85.22,85.58,210834.0,85.1071,85.3064,84.8979,85.2566,210834.0
2024-09-10 12:20:00,85.59,85.72,85.49,85.65,149912.0,85.2665,85.396,85.1669,85.3263,149912.0
2024-09-10 12:30:00,85.65,85.87,85.6,85.84,167191.0,85.3263,85.5455,85.2765,85.5156,167191.0
2024-09-10 12:40:00,85.86,85.98,85.78,85.86,160834.0,85.5355,85.655,85.4558,85.5355,160834.0
2024-09-10 12:50:00,85.85,86.05,85.77,85.84,174634.0,85.5255,85.7248,85.4458,85.5156,174634.0
2024-09-10 13:00:00,85.84,86.06,85.77,85.99,143248.0,85.5156,85.7347,85.4458,85.665,143248.0
2024-09-10 13:10:00,86.0,86.39,86.0,86.22,256583.0,85.675,86.0635,85.675,85.8941,256583.0
2024-09-10 13:20:00,86.22,86.38,86.05,86.11,198007.0,85.8941,86.0535,85.7248,85.7846,198007.0
2024-09-10 13:30:00,86.11,86.29,86.08,86.23,132335.0,85.7846,85.9639,85.7547,85.9041,132335.0
2024-09-10 13:40:00,86.27,86.39,86.2,86.28,189356.0,85.9439,86.0635,85.8742,85.9539,189356.0
2024-09-10 13:50:00,86.28,86.5,86.25,86.37,165457.0,85.9539,86.1731,85.924,86.0436,165457.0
2024-09-10 14:00:00,86.38,86.79,86.38,86.49,215554.0,86.0535,86.462,86.0535,86.1631,215554.0
2024-09-10 14:10:00,86.5,86.79,86.5,86.65,119402.0,86.1731,86.462,86.1731,86.3225,119402.0
2024-09-10 14:20:00,86.64,86.83,86.44,86.73,181439.0,86.3125,86.5018,86.1133,86.4022,181439.0
2024-09-10 14:30:00,86.73,86.94,86.67,86.79,684985.0,86.4022,86.6114,86.3424,86.462,684985.0
2024-09-10 14:40:00,86.79,87.02,86.74,86.81,597420.0,86.462,86.6911,86.4122,86.4819,597420.0
2024-09-10 14:50:00,86.81,86.83,86.55,86.57,178804.0,86.4819,86.5018,86.2229,86.2428,178804.0
2024-09-10 15:00:00,86.54,86.62,86.34,86.56,269491.0,86.2129,86.2926,86.0137,86.2329,269491.0
2024-09-10 15:10:00,86.56,86.65,86.44,86.54,146960.0,86.2329,86.3225,86.1133,86.2129,146960.0
2024-09-10 15:20:00,86.55,86.99,86.52,86.9,242309.0,86.2229,86.6612,86.193,86.5716,242309.0
2024-09-10 15:30:00,86.9,87.19,86.78,86.91,392451.0,86.5716,86.8605,86.452,86.5815,392451.0
2024-09-10 15:40:00,86.91,87.08,86.77,86.97,318957.0,86.5815,86.7509,86.4421,86.6413,318957.0
2024-09-10 15:50:00,86.95,86.95,86.63,86.84,760621.0,86.6214,86.6214,86.3026,86.5118,760621.0
2024-09-11 09:30:00,88.15,88.68,87.55,88.42,1157443.0,87.8168,88.3448,87.2191,88.0858,1157443.0
2024-09-11 09:40:00,88.39,88.87,87.54,87.74,791985.0,88.0559,88.5341,87.2091,87.4084,791985.0
2024-09-11 09:50:00,87.71,87.79,87.38,87.62,613357.0,87.3785,87.4582,87.0498,87.2888,613357.0
2024-09-11 10:00:00,87.59,88.11,87.28,87.68,323977.0,87.259,87.777,86.9501,87.3486,323977.0
2024-09-11 10:10:00,87.66,87.67,86.57,87.15,396822.0,87.3287,87.3387,86.2428,86.8206,396822.0
2024-09-11 10:20:00,87.17,87.35,86.96,87.04,272336.0,86.8405,87.0199,86.6313,86.711,272336.0
2024-09-11 10:30:00,87.01,87.01,86.52,86.61,257432.0,86.6811,86.6811,86.193,86.2827,257432.0
2024-09-11 10:40:00,86.6,86.68,86.12,86.25,301008.0,86.2727,86.3524,85.7945,85.924,301008.0
2024-09-11 10:50:00,86.24,86.67,86.08,86.63,225238.0,85.9141,86.3424,85.7547,86.3026,225238.0
2024-09-11 11:00:00,86.6,86.91,86.36,86.71,211128.0,86.2727,86.5815,86.0336,86.3823,211128.0
2024-09-11 11:10:00,86.68,87.24,86.62,87.05,155194.0,86.3524,86.9103,86.2926,86.721,155194.0
2024-09-11 11:20:00,87.04,87.06,86.75,86.95,179284.0,86.711,86.731,86.4221,86.6214,179284.0
2024-09-11 11:30:00,86.97,87.37,86.81,87.29,260323.0,86.6413,87.0398,86.4819,86.9601,260323.0
2024-09-11 11:40:00,87.24,87.69,87.23,87.37,265218.0,86.9103,87.3586,86.9003,87.0398,265218.0
2024-09-11 11:50:00,87.39,87.47,86.94,87.31,152050.0,87.0597,87.1394,86.6114,86.98,152050.0
2024-09-11 12:00:00,87.35,88.06,87.25,87.6,316918.0,87.0199,87.7272,86.9202,87.2689,316918.0
2024-09-11 12:10:00,87.6,88.15,87.56,88.12,269459.0,87.2689,87.8168,87.2291,87.787,269459.0
2024-09-11 12:20:00,88.1,88.34,87.97,88.31,232058.0,87.767,88.0061,87.6375,87.9762,232058.0
2024-09-11 12:30:00,88.31,88.62,88.03,88.59,238152.0,87.9762,88.2851,87.6973,88.2552,238152.0
2024-09-11 12:40:00,88.6,88.65,88.0,88.06,176195.0,88.2651,88.315,87.6674,87.7272,176195.0
2024-09-11 12:50:00,88.05,88.26,88.01,88.09,176729.0,87.7172,87.9264,87.6774,87.7571,176729.0
2024-09-11 13:00:00,88.08,88.58,88.02,88.36,244926.0,87.7471,88.2452,87.6873,88.026,244926.0
2024-09-11 13:10:00,88.37,88.71,88.36,88.37,261956.0,88.036,88.3747,88.026,88.036,261956.0
2024-09-11 13:20:00,88.38,88.53,88.22,88.44,164921.0,88.046,88.1954,87.8866,88.1057,164921.0
2024-09-11 13:30:00,88.44,88.58,88.29,88.44,197701.0,88.1057,88.2452,87.9563,88.1057,197701.0
2024-09-11 13:40:00,88.45,88.93,88.36,88.91,209403.0,88.1157,88.5939,88.026,88.574,209403.0
2024-09-11 13:50:00,88.89,88.92,88.37,88.61,244517.0,88.554,88.5839,88.036,88.2751,244517.0
2024-09-11 14:00:00,88.6,88.89,88.47,88.82,336356.0,88.2651,88.554,88.1356,88.4843,336356.0
2024-09-11 14:10:00,88.83,88.99,88.73,88.9,314359.0,88.4943,88.6537,88.3946,88.564,314359.0
2024-09-11 14:20:00,88.92,89.54,88.92,89.5,322854.0,88.5839,89.2016,88.5839,89.1617,322854.0
2024-09-11 14:30:00,89.51,89.7,89.38,89.65,284866.0,89.1717,89.361,89.0422,89.3112,284866.0
2024-09-11 14:40:00,89.65,89.97,89.55,89.63,484246.0,89.3112,89.63,89.2116,89.2912,484246.0
2024-09-11 14:50:00,89.61,89.64,89.3,89.57,350415.0,89.2713,89.3012,88.9625,89.2315,350415.0
2024-09-11 15:00:00,89.55,89.62,89.14,89.58,313891.0,89.2116,89.2813,88.8031,89.2414,313891.0
2024-09-11 15:10:00,89.57,89.96,89.45,89.96,347860.0,89.2315,89.62,89.1119,89.62,347860.0
2024-09-11 15:20:00,89.96,90.13,89.63,90.11,490112.0,89.62,89.7894,89.2912,89.7694,490112.0
2024-09-11 15:30:00,90.11,90.44,90.02,90.19,495193.0,89.7694,90.0982,89.6798,89.8491,495193.0
2024-09-11 15:40:00,90.19,90.48,89.99,90.41,458305.0,89.8491,90.138,89.6499,90.0683,458305.0
2024-09-11 15:50:00,90.4,90.83,90.13,90.68,1465231.0,90.0583,90.4867,89.7894,90.3373,1465231.0
2024-09-12 09:30:00,87.11,87.13,84.12,85.9,4424356.0,86.7808,86.8007,83.8021,85.5753,4424356.0
2024-09-12 09:40:00,85.93,86.25,84.8,85.04,1321724.0,85.6052,85.924,84.4795,84.7186,1321724.0
2024-09-12 09:50:00,85.1,85.57,84.8,85.51,1165127.0,84.7784,85.2466,84.4795,85.1868,1165127.0
2024-09-12 10:00:00,85.52,86.33,85.24,86.29,1099239.0,85.1968,86.0037,84.9178,85.9639,1099239.0
2024-09-12 10:10:00,86.32,87.07,86.17,86.8,946221.0,85.9938,86.7409,85.8443,86.4719,946221.0
2024-09-12 10:20:00,86.82,87.3,86.71,87.15,766304.0,86.4919,86.9701,86.3823,86.8206,766304.0
2024-09-12 10:30:00,87.11,87.75,86.84,86.94,779529.0,86.7808,87.4184,86.5118,86.6114,779529.0
2024-09-12 10:40:00,86.95,87.17,86.4,86.71,576365.0,86.6214,86.8405,86.0735,86.3823,576365.0
2024-09-12 10:50:00,86.68,86.91,86.2,86.29,460068.0,86.3524,86.5815,85.8742,85.9639,460068.0
2024-09-12 11:00:00,86.3,86.82,86.13,86.78,384861.0,85.9738,86.4919,85.8045,86.452,384861.0
2024-09-12 11:10:00,86.79,87.37,86.69,86.93,475269.0,86.462,87.0398,86.3624,86.6015,475269.0
2024-09-12 11:20:00,86.95,86.96,86.45,86.64,362823.0,86.6214,86.6313,86.1233,86.3125,362823.0
2024-09-12 11:30:00,86.63,86.84,86.49,86.57,226909.0,86.3026,86.5118,86.1631,86.2428,226909.0
2024-09-12 11:40:00,86.57,86.64,86.09,86.17,300167.0,86.2428,86.3125,85.7646,85.8443,300167.0
2024-09-12 11:50:00,86.2,86.57,86.12,86.33,400255.0,85.8742,86.2428,85.7945,86.0037,400255.0
2024-09-12 12:00:00,86.32,86.93,86.29,86.74,418219.0,85.9938,86.6015,85.9639,86.4122,418219.0
2024-09-12 12:10:00,86.73,86.79,86.51,86.55,244849.0,86.4022,86.462,86.183,86.2229,244849.0
2024-09-12 12:20:00,86.58,86.63,86.33,86.54,369996.0,86.2528,86.3026,86.0037,86.2129,369996.0
2024-09-12 12:30:00,86.53,86.63,86.36,86.42,180065.0,86.203,86.3026,86.0336,86.0934,180065.0
2024-09-12 12:40:00,86.4,86.77,86.31,86.77,293502.0,86.0735,86.4421,85.9838,86.4421,293502.0
2024-09-12 12:50:00,86.77,87.38,86.69,87.38,454396.0,86.4421,87.0498,86.3624,87.0498,454396.0
2024-09-12 13:00:00,87.38,87.48,87.09,87.19,415154.0,87.0498,87.1494,86.7608,86.8605,415154.0
2024-09-12 13:10:00,87.21,87.61,87.17,87.56,481472.0,86.8804,87.2789,86.8405,87.2291,481472.0
2024-09-12 13:20:00,87.58,87.65,87.38,87.46,383033.0,87.249,87.3187,87.0498,87.1294,383033.0
2024-09-12 13:30:00,87.45,87.66,87.16,87.64,242123.0,87.1195,87.3287,86.8306,87.3088,242123.0
2024-09-12 13:40:00,87.65,87.78,87.48,87.78,224817.0,87.3187,87.4482,87.1494,87.4482,224817.0
2024-09-12 13:50:00,87.77,88.01,87.76,87.92,324809.0,87.4383,87.6774,87.4283,87.5877,324809.0
2024-09-12 14:00:00,87.92,88.03,87.53,87.69,300119.0,87.5877,87.6973,87.1992,87.3586,300119.0
2024-09-12 14:10:00,87.69,87.69,87.51,87.56,208837.0,87.3586,87.3586,87.1793,87.2291,208837.0
2024-09-12 14:20:00,87.56,87.84,87.53,87.67,182210.0,87.2291,87.508,87.1992,87.3387,182210.0
2024-09-12 14:30:00,87.67,87.75,87.45,87.62,282201.0,87.3387,87.4184,87.1195,87.2888,282201.0
2024-09-12 14:40:00,87.63,87.66,87.25,87.31,226337.0,87.2988,87.3287,86.9202,86.98,226337.0
2024-09-12 14:50:00,87.3,87.37,86.68,87.37,393302.0,86.9701,87.0398,86.3524,87.0398,393302.0
2024-09-12 15:00:00,87.36,87.38,87.15,87.26,174033.0,87.0298,87.0498,86.8206,86.9302,174033.0
2024-09-12 15:10:00,87.27,87.34,87.09,87.25,244097.0,86.9402,87.0099,86.7608,86.9202,244097.0
2024-09-12 15:20:00,87.24,87.24,86.89,87.06,276102.0,86.9103,86.9103,86.5616,86.731,276102.0
2024-09-12 15:30:00,87.03,87.08,86.89,86.96,303524.0,86.7011,86.7509,86.5616,86.6313,303524.0
2024-09-12 15:40:00,86.96,87.1,86.72,86.84,308111.0,86.6313,86.7708,86.3922,86.5118,308111.0
2024-09-12 15:50:00,86.82,87.22,86.77,87.22,1039246.0,86.4919,86.8904,86.4421,86.8904,1039246.0
2024-09-13 09:30:00,88.01,89.48,87.87,89.29,1328750.0,87.6774,89.1418,87.5379,88.9525,1328750.0
2024-09-13 09:40:00,89.3,90.13,89.2,89.32,1061895.0,88.9625,89.7894,88.8629,88.9824,1061895.0
2024-09-13 09:50:00,89.32,90.47,89.26,90.36,946524.0,88.9824,90.1281,88.9226,90.0185,946524.0
2024-09-13 10:00:00,90.37,91.17,89.81,90.95,955889.0,90.0285,90.8254,89.4706,90.6063,955889.0
2024-09-13 10:10:00,90.93,91.16,90.46,90.78,674560.0,90.5863,90.8155,90.1181,90.4369,674560.0
2024-09-13 10:20:00,90.79,91.47,90.2,90.24,921379.0,90.4469,91.1243,89.8591,89.8989,921379.0
2024-09-13 10:30:00,90.23,90.76,89.71,90.65,569096.0,89.889,90.417,89.3709,90.3074,569096.0
2024-09-13 10:40:00,90.63,91.08,90.62,90.86,375392.0,90.2875,90.7358,90.2775,90.5166,375392.0
2024-09-13 10:50:00,90.87,91.21,90.71,91.14,349244.0,90.5266,90.8653,90.3672,90.7955,349244.0
2024-09-13 11:00:00,91.14,91.23,90.95,91.04,402385.0,90.7955,90.8852,90.6063,90.6959,402385.0
2024-09-13 11:10:00,91.06,91.24,90.75,90.97,265058.0,90.7158,90.8952,90.407,90.6262,265058.0
2024-09-13 11:20:00,90.97,91.04,90.76,90.83,198535.0,90.6262,90.6959,90.417,90.4867,198535.0
2024-09-13 11:30:00,90.85,90.86,90.56,90.77,342051.0,90.5066,90.5166,90.2177,90.4269,342051.0
2024-09-13 11:40:00,90.77,90.79,90.57,90.58,150936.0,90.4269,90.4469,90.2277,90.2377,150936.0
2024-09-13 11:50:00,90.59,90.8,90.38,90.67,230162.0,90.2476,90.4568,90.0384,90.3273,230162.0
2024-09-13 12:00:00,90.68,90.87,90.52,90.67,191644.0,90.3373,90.5266,90.1779,90.3273,191644.0
2024-09-13 12:10:00,90.65,90.82,90.58,90.69,114548.0,90.3074,90.4768,90.2377,90.3472,114548.0
2024-09-13 12:20:00,90.7,91.01,90.69,90.96,141437.0,90.3572,90.666,90.3472,90.6162,141437.0
2024-09-13 12:30:00,90.96,91.12,90.82,90.84,166918.0,90.6162,90.7756,90.4768,90.4967,166918.0
2024-09-13 12:40:00,90.86,90.9,90.59,90.68,110271.0,90.5166,90.5564,90.2476,90.3373,110271.0
2024-09-13 12:50:00,90.7,91.19,90.66,91.16,149345.0,90.3572,90.8454,90.3174,90.8155,149345.0
2024-09-13 13:00:00,91.19,91.28,91.08,91.18,169618.0,90.8454,90.935,90.7358,90.8354,169618.0
2024-09-13 13:10:00,91.19,91.42,91.09,91.4,148288.0,90.8454,91.0745,90.7457,91.0546,148288.0
2024-09-13 13:20:00,91.39,91.41,91.16,91.31,118459.0,91.0446,91.0645,90.8155,90.9649,118459.0
2024-09-13 13:30:00,91.31,91.35,91.02,91.21,182346.0,90.9649,91.0047,90.676,90.8653,182346.0
2024-09-13 13:40:00,91.23,91.26,91.13,91.21,100657.0,90.8852,90.9151,90.7856,90.8653,100657.0
2024-09-13 13:50:00,91.23,91.42,91.22,91.26,134882.0,90.8852,91.0745,90.8752,90.9151,134882.0
2024-09-13 14:00:00,91.26,91.32,90.87,91.27,186649.0,90.9151,90.9749,90.5266,90.925,186649.0
2024-09-13 14:10:00,91.26,91.26,90.93,91.08,159985.0,90.9151,90.9151,90.5863,90.7358,159985.0
2024-09-13 14:20:00,91.07,91.11,90.9,91.05,167424.0,90.7258,90.7657,90.5564,90.7059,167424.0
2024-09-13 14:30:00,91.05,91.09,90.84,91.06,141207.0,90.7059,90.7457,90.4967,90.7158,141207.0
2024-09-13 14:40:00,91.06,91.29,91.03,91.1,129115.0,90.7158,90.945,90.686,90.7557,129115.0
2024-09-13 14:50:00,91.09,91.11,90.88,90.98,203521.0,90.7457,90.7657,90.5365,90.6361,203521.0
2024-09-13 15:00:00,90.97,90.97,90.63,90.81,148933.0,90.6262,90.6262,90.2875,90.4668,148933.0
2024-09-13 15:10:00,90.81,90.97,90.78,90.92,170025.0,90.4668,90.6262,90.4369,90.5764,170025.0
2024-09-13 15:20:00,90.92,91.06,90.83,90.95,200693.0,90.5764,90.7158,90.4867,90.6063,200693.0
2024-09-13 15:30:00,90.95,91.12,90.84,90.98,270535.0,90.6063,90.7756,90.4967,90.6361,270535.0
2024-09-13 15:40:00,90.98,91.2,90.98,91.08,307855.0,90.6361,90.8553,90.6361,90.7358,307855.0
2024-09-13 15:50:00,91.08,91.33,91.05,91.21,946956.0,90.7358,90.9848,90.7059,90.8653,946956.0
2024-09-16 09:30:00,87.21,87.6,85.92,87.17,2387946.0,86.8804,87.2689,85.5953,86.8405,2387946.0
2024-09-16 09:40:00,87.21,87.57,86.77,87.35,706201.0,86.8804,87.239,86.4421,87.0199,706201.0
2024-09-16 09:50:00,87.37,87.81,87.01,87.35,685694.0,87.0398,87.4781,86.6811,87.0199,685694.0
2024-09-16 10:00:00,87.33,88.01,87.25,87.74,744668.0,86.9999,87.6774,86.9202,87.4084,744668.0
2024-09-16 10:10:00,87.75,88.24,87.7,88.02,630633.0,87.4184,87.9065,87.3685,87.6873,630633.0
2024-09-16 10:20:00,88.0,88.08,87.57,87.84,449134.0,87.6674,87.7471,87.239,87.508,449134.0
2024-09-16 10:30:00,87.85,87.9,87.27,87.52,500690.0,87.518,87.5678,86.9402,87.1892,500690.0
2024-09-16 10:40:00,87.52,87.74,87.25,87.52,469355.0,87.1892,87.4084,86.9202,87.1892,469355.0
2024-09-16 10:50:00,87.52,87.81,87.35,87.39,312597.0,87.1892,87.4781,87.0199,87.0597,312597.0
2024-09-16 11:00:00,87.39,87.43,87.03,87.29,321842.0,87.0597,87.0996,86.7011,86.9601,321842.0
2024-09-16 11:10:00,87.28,87.57,87.24,87.53,276448.0,86.9501,87.239,86.9103,87.1992,276448.0
2024-09-16 11:20:00,87.55,87.65,87.25,87.27,352281.0,87.2191,87.3187,86.9202,86.9402,352281.0
2024-09-16 11:30:00,87.26,87.59,87.07,87.23,385628.0,86.9302,87.259,86.7409,86.9003,385628.0
2024-09-16 11:40:00,87.23,87.35,86.89,87.07,412661.0,86.9003,87.0199,86.5616,86.7409,412661.0
2024-09-16 11:50:00,87.07,87.13,86.83,87.04,318174.0,86.7409,86.8007,86.5018,86.711,318174.0
2024-09-16 12:00:00,87.06,87.17,86.86,87.1,381292.0,86.731,86.8405,86.5317,86.7708,381292.0
2024-09-16 12:10:00,87.09,87.11,86.56,86.65,327606.0,86.7608,86.7808,86.2329,86.3225,327606.0
2024-09-16 12:20:00,86.65,86.93,86.51,86.81,319912.0,86.3225,86.6015,86.183,86.4819,319912.0
2024-09-16 12:30:00,86.81,86.87,86.56,86.61,265244.0,86.4819,86.5417,86.2329,86.2827,265244.0
2024-09-16 12:40:00,86.61,86.7,86.4,86.6,351235.0,86.2827,86.3723,86.0735,86.2727,351235.0
2024-09-16 12:50:00,86.6,86.77,86.57,86.72,218733.0,86.2727,86.4421,86.2428,86.3922,218733.0
2024-09-16 13:00:00,86.72,86.75,86.5,86.59,231483.0,86.3922,86.4221,86.1731,86.2627,231483.0
2024-09-16 13:10:00,86.59,86.62,86.38,86.53,251045.0,86.2627,86.2926,86.0535,86.203,251045.0
2024-09-16 13:20:00,86.53,86.65,86.35,86.59,244677.0,86.203,86.3225,86.0236,86.2627,244677.0
2024-09-16 13:30:00,86.58,86.87,86.57,86.86,221377.0,86.2528,86.5417,86.2428,86.5317,221377.0
2024-09-16 13:40:00,86.85,86.92,86.73,86.78,272214.0,86.5218,86.5915,86.4022,86.452,272214.0
2024-09-16 13:50:00,86.78,86.93,86.68,86.82,258890.0,86.452,86.6015,86.3524,86.4919,258890.0
2024-09-16 14:00:00,86.83,86.86,86.48,86.63,275059.0,86.5018,86.5317,86.1532,86.3026,275059.0
2024-09-16 14:10:00,86.62,86.91,86.61,86.81,223379.0,86.2926,86.5815,86.2827,86.4819,223379.0
2024-09-16 14:20:00,86.8,87.19,86.75,87.11,257607.0,86.4719,86.8605,86.4221,86.7808,257607.0
2024-09-16 14:30:00,87.11,87.15,86.96,87.02,203474.0,86.7808,86.8206,86.6313,86.6911,203474.0
2024-09-16 14:40:00,87.02,87.12,86.72,87.08,306368.0,86.6911,86.7907,86.3922,86.7509,306368.0
2024-09-16 14:50:00,87.08,87.33,86.91,87.28,309024.0,86.7509,86.9999,86.5815,86.9501,309024.0
2024-09-16 15:00:00,87.27,87.27,87.03,87.15,235177.0,86.9402,86.9402,86.7011,86.8206,235177.0
2024-09-16 15:10:00,87.16,87.17,86.96,87.09,212496.0,86.8306,86.8405,86.6313,86.7608,212496.0
2024-09-16 15:20:00,87.09,87.1,86.91,86.97,265128.0,86.7608,86.7708,86.5815,86.6413,265128.0
2024-09-16 15:30:00,86.97,87.34,86.91,87.23,311073.0,86.6413,87.0099,86.5815,86.9003,311073.0
2024-09-16 15:40:00,87.23,87.37,87.14,87.33,282912.0,86.9003,87.0398,86.8107,86.9999,282912.0
2024-09-16 15:50:00,87.32,87.45,86.96,87.17,1024440.0,86.99,87.1195,86.6313,86.8405,1024440.0
2024-09-17 09:30:00,88.06,88.75,87.54,88.16,1433758.0,87.7272,88.4146,87.2091,87.8268,1433758.0
2024-09-17 09:40:00,88.14,88.43,87.73,87.76,415000.0,87.8069,88.0958,87.3984,87.4283,415000.0
2024-09-17 09:50:00,87.78,88.15,87.55,88.04,334873.0,87.4482,87.8168,87.2191,87.7073,334873.0
2024-09-17 10:00:00,88.06,88.7,88.0,88.51,564391.0,87.7272,88.3648,87.6674,88.1755,564391.0
2024-09-17 10:10:00,88.49,88.66,88.4,88.53,345373.0,88.1556,88.3249,88.0659,88.1954,345373.0
2024-09-17 10:20:00,88.54,89.04,88.47,88.95,559879.0,88.2054,88.7035,88.1356,88.6138,559879.0
2024-09-17 10:30:00,88.97,88.99,88.61,88.93,308980.0,88.6337,88.6537,88.2751,88.5939,308980.0
2024-09-17 10:40:00,88.92,89.2,88.74,89.06,251530.0,88.5839,88.8629,88.4046,88.7234,251530.0
2024-09-17 10:50:00,89.06,89.09,88.5,88.71,233550.0,88.7234,88.7533,88.1655,88.3747,233550.0
2024-09-17 11:00:00,88.72,89.02,88.7,89.02,196572.0,88.3847,88.6836,88.3648,88.6836,196572.0
2024-09-17 11:10:00,89.03,89.4,88.97,89.4,289916.0,88.6935,89.0621,88.6337,89.0621,289916.0
2024-09-17 11:20:00,89.4,89.57,89.18,89.38,408864.0,89.0621,89.2315,88.8429,89.0422,408864.0
2024-09-17 11:30:00,89.38,89.43,89.08,89.14,198747.0,89.0422,89.092,88.7433,88.8031,198747.0
2024-09-17 11:40:00,89.15,89.16,88.96,88.97,153720.0,88.8131,88.823,88.6238,88.6337,153720.0
2024-09-17 11:50:00,88.97,89.2,88.95,89.11,159709.0,88.6337,88.8629,88.6138,88.7732,159709.0
2024-09-17 12:00:00,89.11,89.26,89.07,89.11,129396.0,88.7732,88.9226,88.7334,88.7732,129396.0
2024-09-17 12:10:00,89.08,89.1,88.68,88.79,187581.0,88.7433,88.7633,88.3448,88.4544,187581.0
2024-09-17 12:20:00,88.78,88.78,88.3,88.7,343937.0,88.4445,88.4445,87.9663,88.3648,343937.0
2024-09-17 12:30:00,88.69,88.72,88.32,88.44,174596.0,88.3548,88.3847,87.9862,88.1057,174596.0
2024-09-17 12:40:00,88.45,88.49,87.7,87.76,313655.0,88.1157,88.1556,87.3685,87.4283,313655.0
2024-09-17 12:50:00,87.74,87.98,87.55,87.79,349577.0,87.4084,87.6475,87.2191,87.4582,349577.0
2024-09-17 13:00:00,87.8,88.01,87.79,87.97,273186.0,87.4682,87.6774,87.4582,87.6375,273186.0
2024-09-17 13:10:00,87.99,88.14,87.78,88.13,278289.0,87.6574,87.8069,87.4482,87.7969,278289.0
2024-09-17 13:20:00,88.14,88.42,88.11,88.3,221879.0,87.8069,88.0858,87.777,87.9663,221879.0
2024-09-17 13:30:00,88.3,88.54,88.25,88.47,174200.0,87.9663,88.2054,87.9165,88.1356,174200.0
2024-09-17 13:40:00,88.46,88.51,87.9,88.5,251802.0,88.1257,88.1755,87.5678,88.1655,251802.0
2024-09-17 13:50:00,88.49,88.62,88.4,88.51,216597.0,88.1556,88.2851,88.0659,88.1755,216597.0
2024-09-17 14:00:00,88.52,88.68,88.41,88.59,236499.0,88.1854,88.3448,88.0759,88.2552,236499.0
2024-09-17 14:10:00,88.58,88.66,88.3,88.36,195019.0,88.2452,88.3249,87.9663,88.026,195019.0
2024-09-17 14:20:00,88.34,88.64,88.24,88.38,196962.0,88.0061,88.305,87.9065,88.046,196962.0
2024-09-17 14:30:00,88.35,88.62,88.22,88.58,174259.0,88.0161,88.2851,87.8866,88.2452,174259.0
2024-09-17 14:40:00,88.59,88.66,88.24,88.48,187476.0,88.2552,88.3249,87.9065,88.1456,187476.0
2024-09-17 14:50:00,88.46,88.56,88.29,88.46,151757.0,88.1257,88.2253,87.9563,88.1257,151757.0
2024-09-17 15:00:00,88.47,88.62,88.41,88.6,157441.0,88.1356,88.2851,88.0759,88.2651,157441.0
2024-09-17 15:10:00,88.6,88.75,88.48,88.56,225156.0,88.2651,88.4146,88.1456,88.2253,225156.0
2024-09-17 15:20:00,88.56,88.59,88.25,88.51,224002.0,88.2253,88.2552,87.9165,88.1755,224002.0
2024-09-17 15:30:00,88.48,88.73,88.46,88.63,267593.0,88.1456,88.3946,88.1257,88.295,267593.0
2024-09-17 15:40:00,88.64,88.68,88.46,88.61,267783.0,88.305,88.3448,88.1257,88.2751,267783.0
2024-09-17 15:50:00,88.6,88.9,88.55,88.71,733368.0,88.2651,88.564,88.2153,88.3747,733368.0
2024-09-18 09:30:00,87.99,88.95,87.68,88.29,812542.0,87.6574,88.6138,87.3486,87.9563,812542.0
2024-09-18 09:40:00,88.29,88.58,88.08,88.55,354266.0,87.9563,88.2452,87.7471,88.2153,354266.0
2024-09-18 09:50:00,88.57,88.76,88.35,88.66,285375.0,88.2353,88.4245,88.0161,88.3249,285375.0
2024-09-18 10:00:00,88.66,88.67,88.13,88.16,318513.0,88.3249,88.3349,87.7969,87.8268,318513.0
2024-09-18 10:10:00,88.17,88.33,88.01,88.16,248382.0,87.8368,87.9962,87.6774,87.8268,248382.0
2024-09-18 10:20:00,88.13,88.25,88.02,88.13,292497.0,87.7969,87.9165,87.6873,87.7969,292497.0
2024-09-18 10:30:00,88.1,88.16,87.92,88.04,297040.0,87.767,87.8268,87.5877,87.7073,297040.0
2024-09-18 10:40:00,88.03,88.1,87.96,87.98,277699.0,87.6973,87.767,87.6276,87.6475,277699.0
2024-09-18 10:50:00,87.98,88.05,87.88,87.99,191476.0,87.6475,87.7172,87.5479,87.6574,191476.0
2024-09-18 11:00:00,88.0,88.11,87.88,87.9,190715.0,87.6674,87.777,87.5479,87.5678,190715.0
2024-09-18 11:10:00,87.89,88.06,87.82,87.99,157969.0,87.5578,87.7272,87.4881,87.6574,157969.0
2024-09-18 11:20:00,87.99,88.01,87.64,87.76,245821.0,87.6574,87.6774,87.3088,87.4283,245821.0
2024-09-18 11:30:00,87.75,87.75,87.25,87.27,416589.0,87.4184,87.4184,86.9202,86.9402,416589.0
2024-09-18 11:40:00,87.27,87.3,86.9,87.04,343825.0,86.9402,86.9701,86.5716,86.711,343825.0
2024-09-18 11:50:00,87.05,87.07,86.79,86.81,263472.0,86.721,86.7409,86.462,86.4819,263472.0
2024-09-18 12:00:00,86.8,87.14,86.71,87.06,248821.0,86.4719,86.8107,86.3823,86.731,248821.0
2024-09-18 12:10:00,87.06,87.24,87.01,87.15,219052.0,86.731,86.9103,86.6811,86.8206,219052.0
2024-09-18 12:20:00,87.17,87.44,87.16,87.35,181595.0,86.8405,87.1095,86.8306,87.0199,181595.0
2024-09-18 12:30:00,87.35,87.47,87.31,87.42,143239.0,87.0199,87.1394,86.98,87.0896,143239.0
2024-09-18 12:40:00,87.42,87.58,87.38,87.56,119069.0,87.0896,87.249,87.0498,87.2291,119069.0
2024-09-18 12:50:00,87.57,87.85,87.57,87.8,137223.0,87.239,87.518,87.239,87.4682,137223.0
2024-09-18 13:00:00,87.8,87.84,87.58,87.6,122023.0,87.4682,87.508,87.249,87.2689,122023.0
2024-09-18 13:10:00,87.59,87.62,87.36,87.45,161746.0,87.259,87.2888,87.0298,87.1195,161746.0
2024-09-18 13:20:00,87.46,87.54,87.3,87.52,167792.0,87.1294,87.2091,86.9701,87.1892,167792.0
2024-09-18 13:30:00,87.53,87.63,87.16,87.33,218105.0,87.1992,87.2988,86.8306,86.9999,218105.0
2024-09-18 13:40:00,87.32,87.6,87.27,87.4,130708.0,86.99,87.2689,86.9402,87.0697,130708.0
2024-09-18 13:50:00,87.41,87.7,87.3,87.54,138915.0,87.0796,87.3685,86.9701,87.2091,138915.0
2024-09-18 14:00:00,87.54,89.2,87.25,87.93,1034920.0,87.2091,88.8629,86.9202,87.5977,1034920.0
2024-09-18 14:10:00,87.91,88.19,87.13,88.1,491659.0,87.5777,87.8567,86.8007,87.767,491659.0
2024-09-18 14:20:00,88.09,88.5,87.94,88.45,313479.0,87.7571,88.1655,87.6076,88.1157,313479.0
2024-09-18 14:30:00,88.46,89.06,88.25,88.57,410616.0,88.1257,88.7234,87.9165,88.2353,410616.0
2024-09-18 14:40:00,88.6,88.73,87.9,88.11,370769.0,88.2651,88.3946,87.5678,87.777,370769.0
2024-09-18 14:50:00,88.1,88.5,87.81,87.81,286627.0,87.767,88.1655,87.4781,87.4781,286627.0
2024-09-18 15:00:00,87.8,87.84,86.85,87.09,515241.0,87.4682,87.508,86.5218,86.7608,515241.0
2024-09-18 15:10:00,87.07,87.83,86.93,87.8,302430.0,86.7409,87.4981,86.6015,87.4682,302430.0
2024-09-18 15:20:00,87.83,88.27,87.12,88.11,399278.0,87.4981,87.9364,86.7907,87.777,399278.0
2024-09-18 15:30:00,88.12,88.32,87.62,87.89,297828.0,87.787,87.9862,87.2888,87.5578,297828.0
2024-09-18 15:40:00,87.89,88.01,87.09,87.34,364079.0,87.5578,87.6774,86.7608,87.0099,364079.0
2024-09-18 15:50:00,87.25,87.46,87.09,87.38,908329.0,86.9202,87.1294,86.7608,87.0498,908329.0
2024-09-19 09:30:00,89.43,90.04,88.84,89.24,1672393.0,89.092,89.6997,88.5042,88.9027,1672393.0
2024-09-19 09:40:00,89.2,89.24,88.08,88.13,1291595.0,88.8629,88.9027,87.7471,87.7969,1291595.0
2024-09-19 09:50:00,88.13,88.24,87.58,88.18,969094.0,87.7969,87.9065,87.249,87.8467,969094.0
2024-09-19 10:00:00,88.21,88.92,88.16,88.82,621458.0,87.8766,88.5839,87.8268,88.4843,621458.0
2024-09-19 10:10:00,88.83,89.64,88.63,89.51,695276.0,88.4943,89.3012,88.295,89.1717,695276.0
2024-09-19 10:20:00,89.53,89.82,89.22,89.76,440873.0,89.1916,89.4805,88.8828,89.4208,440873.0
2024-09-19 10:30:00,89.77,89.89,89.38,89.64,501341.0,89.4307,89.5503,89.0422,89.3012,501341.0
2024-09-19 10:40:00,89.63,89.7,89.04,89.38,401958.0,89.2912,89.361,88.7035,89.0422,401958.0
2024-09-19 10:50:00,89.36,89.45,89.03,89.09,295264.0,89.0223,89.1119,88.6935,88.7533,295264.0
2024-09-19 11:00:00,89.09,89.32,88.86,89.14,436703.0,88.7533,88.9824,88.5242,88.8031,436703.0
2024-09-19 11:10:00,89.17,89.57,89.16,89.43,270698.0,88.833,89.2315,88.823,89.092,270698.0
2024-09-19 11:20:00,89.43,89.57,89.33,89.51,195838.0,89.092,89.2315,88.9924,89.1717,195838.0
2024-09-19 11:30:00,89.53,89.62,89.38,89.53,232560.0,89.1916,89.2813,89.0422,89.1916,232560.0
2024-09-19 11:40:00,89.52,89.6,89.4,89.55,211071.0,89.1817,89.2614,89.0621,89.2116,211071.0
2024-09-19 11:50:00,89.55,89.6,88.98,89.24,259918.0,89.2116,89.2614,88.6437,88.9027,259918.0
2024-09-19 12:00:00,89.22,89.49,89.15,89.48,122408.0,88.8828,89.1518,88.8131,89.1418,122408.0
2024-09-19 12:10:00,89.48,89.53,89.14,89.34,192650.0,89.1418,89.1916,88.8031,89.0023,192650.0
2024-09-19 12:20:00,89.33,89.68,89.28,89.5,182800.0,88.9924,89.3411,88.9426,89.1617,182800.0
2024-09-19 12:30:00,89.49,89.93,89.39,89.92,244007.0,89.1518,89.5901,89.0522,89.5802,244007.0
2024-09-19 12:40:00,89.93,89.99,89.63,89.98,358160.0,89.5901,89.6499,89.2912,89.6399,358160.0
2024-09-19 12:50:00,89.98,90.08,89.84,89.96,242130.0,89.6399,89.7395,89.5005,89.62,242130.0
2024-09-19 13:00:00,89.95,90.02,89.79,89.93,185301.0,89.61,89.6798,89.4506,89.5901,185301.0
2024-09-19 13:10:00,89.92,90.03,89.89,89.96,203473.0,89.5802,89.6897,89.5503,89.62,203473.0
2024-09-19 13:20:00,89.95,89.99,89.81,89.97,204127.0,89.61,89.6499,89.4706,89.63,204127.0
2024-09-19 13:30:00,89.98,90.1,89.92,90.08,228328.0,89.6399,89.7595,89.5802,89.7395,228328.0
2024-09-19 13:40:00,90.09,90.39,90.02,90.29,314237.0,89.7495,90.0484,89.6798,89.9488,314237.0
2024-09-19 13:50:00,90.29,90.39,90.17,90.33,189964.0,89.9488,90.0484,89.8292,89.9886,189964.0
2024-09-19 14:00:00,90.34,90.39,90.1,90.13,175675.0,89.9986,90.0484,89.7595,89.7894,175675.0
2024-09-19 14:10:00,90.13,90.16,89.76,89.87,292634.0,89.7894,89.8192,89.4208,89.5303,292634.0
2024-09-19 14:20:00,89.91,90.15,89.86,90.01,251441.0,89.5702,89.8093,89.5204,89.6698,251441.0
2024-09-19 14:30:00,90.02,90.03,89.69,89.87,200479.0,89.6798,89.6897,89.351,89.5303,200479.0
2024-09-19 14:40:00,89.87,89.87,89.61,89.67,340428.0,89.5303,89.5303,89.2713,89.3311,340428.0
2024-09-19 14:50:00,89.67,89.83,89.54,89.81,240447.0,89.3311,89.4905,89.2016,89.4706,240447.0
2024-09-19 15:00:00,89.82,89.85,89.54,89.61,267082.0,89.4805,89.5104,89.2016,89.2713,267082.0
2024-09-19 15:10:00,89.62,89.68,89.19,89.29,313862.0,89.2813,89.3411,88.8529,88.9525,313862.0
2024-09-19 15:20:00,89.29,89.44,89.13,89.35,306024.0,88.9525,89.102,88.7931,89.0123,306024.0
2024-09-19 15:30:00,89.34,89.73,89.19,89.69,319867.0,89.0023,89.3909,88.8529,89.351,319867.0
2024-09-19 15:40:00,89.69,89.83,89.58,89.69,432174.0,89.351,89.4905,89.2414,89.351,432174.0
2024-09-19 15:50:00,89.68,89.68,89.04,89.23,1565032.0,89.3411,89.3411,88.7035,88.8928,1565032.0
2024-09-20 09:30:00,88.4,89.85,88.33,89.37,2094833.0,88.0659,89.5104,87.9962,89.0322,2094833.0
2024-09-20 09:40:00,89.4,89.67,89.21,89.48,486031.0,89.0621,89.3311,88.8728,89.1418,486031.0
2024-09-20 09:50:00,89.48,89.69,89.06,89.22,384712.0,89.1418,89.351,88.7234,88.8828,384712.0
2024-09-20 10:00:00,89.22,89.47,89.02,89.13,318723.0,88.8828,89.1319,88.6836,88.7931,318723.0
2024-09-20 10:10:00,89.14,89.26,88.89,89.15,369771.0,88.8031,88.9226,88.554,88.8131,369771.0
2024-09-20 10:20:00,89.16,89.51,89.08,89.5,292402.0,88.823,89.1717,88.7433,89.1617,292402.0
2024-09-20 10:30:00,89.5,89.71,89.34,89.53,369376.0,89.1617,89.3709,89.0023,89.1916,369376.0
2024-09-20 10:40:00,89.52,89.54,89.27,89.38,319354.0,89.1817,89.2016,88.9326,89.0422,319354.0
2024-09-20 10:50:00,89.38,89.5,89.15,89.41,321634.0,89.0422,89.1617,88.8131,89.0721,321634.0
2024-09-20 11:00:00,89.4,89.57,89.35,89.55,249450.0,89.0621,89.2315,89.0123,89.2116,249450.0
2024-09-20 11:10:00,89.55,89.65,89.07,89.43,386878.0,89.2116,89.3112,88.7334,89.092,386878.0
2024-09-20 11:20:00,89.42,89.61,89.35,89.35,281317.0,89.082,89.2713,89.0123,89.0123,281317.0
2024-09-20 11:30:00,89.34,89.69,89.26,89.57,224097.0,89.0023,89.351,88.9226,89.2315,224097.0
2024-09-20 11:40:00,89.57,89.81,89.5,89.61,200310.0,89.2315,89.4706,89.1617,89.2713,200310.0
2024-09-20 11:50:00,89.62,89.67,89.43,89.66,141257.0,89.2813,89.3311,89.092,89.3211,141257.0
2024-09-20 12:00:00,89.66,89.81,89.51,89.8,172356.0,89.3211,89.4706,89.1717,89.4606,172356.0
2024-09-20 12:10:00,89.79,89.82,89.46,89.56,170158.0,89.4506,89.4805,89.1219,89.2215,170158.0
2024-09-20 12:20:00,89.56,89.77,89.54,89.65,126614.0,89.2215,89.4307,89.2016,89.3112,126614.0
2024-09-20 12:30:00,89.65,89.69,89.41,89.45,131266.0,89.3112,89.351,89.0721,89.1119,131266.0
2024-09-20 12:40:00,89.47,89.58,89.35,89.57,129498.0,89.1319,89.2414,89.0123,89.2315,129498.0
2024-09-20 12:50:00,89.57,89.69,89.53,89.54,111872.0,89.2315,89.351,89.1916,89.2016,111872.0
2024-09-20 13:00:00,89.52,89.68,89.42,89.55,141174.0,89.1817,89.3411,89.082,89.2116,141174.0
2024-09-20 13:10:00,89.54,89.83,89.53,89.8,139164.0,89.2016,89.4905,89.1916,89.4606,139164.0
2024-09-20 13:20:00,89.8,89.84,89.38,89.44,172573.0,89.4606,89.5005,89.0422,89.102,172573.0
2024-09-20 13:30:00,89.43,89.61,89.41,89.5,118938.0,89.092,89.2713,89.0721,89.1617,118938.0
2024-09-20 13:40:00,89.48,89.58,89.3,89.42,99329.0,89.1418,89.2414,88.9625,89.082,99329.0
2024-09-20 13:50:00,89.42,89.44,89.33,89.39,93097.0,89.082,89.102,88.9924,89.0522,93097.0
2024-09-20 14:00:00,89.4,89.41,89.15,89.23,153099.0,89.0621,89.0721,88.8131,88.8928,153099.0
2024-09-20 14:10:00,89.23,89.41,89.19,89.36,108696.0,88.8928,89.0721,88.8529,89.0223,108696.0
2024-09-20 14:20:00,89.36,89.36,89.15,89.27,155727.0,89.0223,89.0223,88.8131,88.9326,155727.0
2024-09-20 14:30:00,89.26,89.5,89.19,89.49,170834.0,88.9226,89.1617,88.8529,89.1518,170834.0
2024-09-20 14:40:00,89.49,89.57,89.41,89.47,144879.0,89.1518,89.2315,89.0721,89.1319,144879.0
2024-09-20 14:50:00,89.47,89.75,89.44,89.71,168312.0,89.1319,89.4108,89.102,89.3709,168312.0
2024-09-20 15:00:00,89.72,89.85,89.64,89.84,129253.0,89.3809,89.5104,89.3012,89.5005,129253.0
2024-09-20 15:10:00,89.85,90.41,89.85,90.27,423411.0,89.5104,90.0683,89.5104,89.9288,423411.0
2024-09-20 15:20:00,90.27,90.51,90.22,90.49,379389.0,89.9288,90.1679,89.879,90.148,379389.0
2024-09-20 15:30:00,90.49,90.75,90.33,90.66,383815.0,90.148,90.407,89.9886,90.3174,383815.0
2024-09-20 15:40:00,90.66,90.73,90.31,90.31,419250.0,90.3174,90.3871,89.9687,89.9687,419250.0
2024-09-20 15:50:00,90.33,90.97,90.32,90.9,1658302.0,89.9886,90.6262,89.9786,90.5564,1658302.0
2024-09-23 09:30:00,92.65,94.8,92.58,94.17,2900772.0,92.2998,94.4417,92.2301,93.8141,2900772.0
2024-09-23 09:40:00,94.15,94.47,93.93,94.24,1182964.0,93.7942,94.113,93.575,93.8838,1182964.0
2024-09-23 09:50:00,94.25,94.3,93.38,93.73,807455.0,93.8938,93.9436,93.0271,93.3758,807455.0
2024-09-23 10:00:00,93.73,94.16,93.55,93.94,567608.0,93.3758,93.8041,93.1964,93.585,567608.0
2024-09-23 10:10:00,93.94,94.12,93.69,93.98,510561.0,93.585,93.7643,93.3359,93.6248,510561.0
2024-09-23 10:20:00,93.99,94.51,93.93,94.34,590157.0,93.6348,94.1528,93.575,93.9834,590157.0
2024-09-23 10:30:00,94.35,94.4,93.81,93.81,437154.0,93.9934,94.0432,93.4554,93.4554,437154.0
2024-09-23 10:40:00,93.81,94.05,93.75,93.82,281104.0,93.4554,93.6945,93.3957,93.4654,281104.0
2024-09-23 10:50:00,93.82,93.85,93.52,93.53,412396.0,93.4654,93.4953,93.1665,93.1765,412396.0
2024-09-23 11:00:00,93.53,93.55,92.96,93.08,533813.0,93.1765,93.1964,92.6087,92.7282,533813.0
2024-09-23 11:10:00,93.08,93.15,92.88,93.11,443511.0,92.7282,92.7979,92.529,92.7581,443511.0
2024-09-23 11:20:00,93.11,93.5,93.07,93.32,500871.0,92.7581,93.1466,92.7182,92.9673,500871.0
2024-09-23 11:30:00,93.32,93.43,93.26,93.42,221112.0,92.9673,93.0769,92.9075,93.0669,221112.0
2024-09-23 11:40:00,93.42,93.63,93.3,93.45,328887.0,93.0669,93.2761,92.9474,93.0968,328887.0
2024-09-23 11:50:00,93.45,93.68,93.36,93.43,307927.0,93.0968,93.3259,93.0072,93.0769,307927.0
2024-09-23 12:00:00,93.43,93.55,93.3,93.32,314590.0,93.0769,93.1964,92.9474,92.9673,314590.0
2024-09-23 12:10:00,93.3,93.35,93.05,93.29,313724.0,92.9474,92.9972,92.6983,92.9374,313724.0
2024-09-23 12:20:00,93.28,93.3,93.11,93.15,161103.0,92.9275,92.9474,92.7581,92.7979,161103.0
2024-09-23 12:30:00,93.17,93.26,92.99,93.04,261186.0,92.8179,92.9075,92.6385,92.6884,261186.0
2024-09-23 12:40:00,93.04,93.28,93.02,93.26,237178.0,92.6884,92.9275,92.6684,92.9075,237178.0
2024-09-23 12:50:00,93.26,93.31,93.08,93.18,144027.0,92.9075,92.9573,92.7282,92.8278,144027.0
2024-09-23 13:00:00,93.18,93.19,93.01,93.18,165752.0,92.8278,92.8378,92.6585,92.8278,165752.0
2024-09-23 13:10:00,93.19,93.38,93.15,93.34,180456.0,92.8378,93.0271,92.7979,92.9872,180456.0
2024-09-23 13:20:00,93.34,93.5,93.15,93.15,247170.0,92.9872,93.1466,92.7979,92.7979,247170.0
2024-09-23 13:30:00,93.15,93.2,93.01,93.14,165586.0,92.7979,92.8478,92.6585,92.788,165586.0
2024-09-23 13:40:00,93.14,93.29,93.05,93.18,197255.0,92.788,92.9374,92.6983,92.8278,197255.0
2024-09-23 13:50:00,93.18,93.38,93.17,93.31,133122.0,92.8278,93.0271,92.8179,92.9573,133122.0
2024-09-23 14:00:00,93.31,93.46,93.3,93.42,243427.0,92.9573,93.1068,92.9474,93.0669,243427.0
2024-09-23 14:10:00,93.42,93.54,93.37,93.48,207219.0,93.0669,93.1865,93.0171,93.1267,207219.0
2024-09-23 14:20:00,93.48,93.6,93.44,93.5,134890.0,93.1267,93.2462,93.0868,93.1466,134890.0
2024-09-23 14:30:00,93.51,93.6,93.48,93.56,138909.0,93.1566,93.2462,93.1267,93.2064,138909.0
2024-09-23 14:40:00,93.56,93.65,93.52,93.58,183792.0,93.2064,93.2961,93.1665,93.2263,183792.0
2024-09-23 14:50:00,93.57,93.74,93.49,93.69,327931.0,93.2164,93.3857,93.1367,93.3359,327931.0
2024-09-23 15:00:00,93.67,93.69,93.35,93.37,258193.0,93.316,93.3359,92.9972,93.0171,258193.0
2024-09-23 15:10:00,93.37,93.48,93.34,93.45,179992.0,93.0171,93.1267,92.9872,93.0968,179992.0
2024-09-23 15:20:00,93.45,93.61,93.44,93.53,217734.0,93.0968,93.2562,93.0868,93.1765,217734.0
2024-09-23 15:30:00,93.53,93.55,93.42,93.44,210033.0,93.1765,93.1964,93.0669,93.0868,210033.0
2024-09-23 15:40:00,93.44,93.72,93.38,93.71,315046.0,93.0868,93.3658,93.0271,93.3558,315046.0
2024-09-23 15:50:00,93.71,93.73,93.38,93.57,1265865.0,93.3558,93.3758,93.0271,93.2164,1265865.0
2024-09-24 09:30:00,94.77,95.0,93.74,94.15,1493590.0,94.4118,94.641,93.3857,93.7942,1493590.0
2024-09-24 09:40:00,94.13,94.44,93.88,94.24,684170.0,93.7742,94.0831,93.5252,93.8838,684170.0
2024-09-24 09:50:00,94.23,94.31,93.75,93.81,420304.0,93.8739,93.9536,93.3957,93.4554,420304.0
2024-09-24 10:00:00,93.8,93.81,93.12,93.26,750632.0,93.4455,93.4554,92.7681,92.9075,750632.0
2024-09-24 10:10:00,93.26,93.63,93.19,93.25,600277.0,92.9075,93.2761,92.8378,92.8976,600277.0
2024-09-24 10:20:00,93.25,93.48,92.93,93.05,401845.0,92.8976,93.1267,92.5788,92.6983,401845.0
2024-09-24 10:30:00,93.04,93.22,92.86,92.86,320043.0,92.6884,92.8677,92.509,92.509,320043.0
2024-09-24 10:40:00,92.85,93.36,92.76,93.35,461442.0,92.4991,93.0072,92.4094,92.9972,461442.0
2024-09-24 10:50:00,93.36,93.75,93.31,93.75,348384.0,93.0072,93.3957,92.9573,93.3957,348384.0
2024-09-24 11:00:00,93.75,93.81,93.64,93.67,257913.0,93.3957,93.4554,93.2861,93.316,257913.0
2024-09-24 11:10:00,93.67,93.89,93.64,93.89,274632.0,93.316,93.5351,93.2861,93.5351,274632.0
2024-09-24 11:20:00,93.9,93.97,93.79,93.89,282477.0,93.5451,93.6148,93.4355,93.5351,282477.0
2024-09-24 11:30:00,93.88,94.19,93.84,94.1,356813.0,93.5252,93.834,93.4853,93.7444,356813.0
2024-09-24 11:40:00,94.09,94.37,94.03,94.34,389692.0,93.7344,94.0133,93.6746,93.9834,389692.0
2024-09-24 11:50:00,94.34,94.55,94.24,94.26,416726.0,93.9834,94.1927,93.8838,93.9037,416726.0
2024-09-24 12:00:00,94.26,94.56,94.25,94.27,411432.0,93.9037,94.2026,93.8938,93.9137,411432.0
2024-09-24 12:10:00,94.28,94.38,94.05,94.08,250738.0,93.9237,94.0233,93.6945,93.7244,250738.0
2024-09-24 12:20:00,94.09,94.23,94.03,94.18,173864.0,93.7344,93.8739,93.6746,93.8241,173864.0
2024-09-24 12:30:00,94.17,94.37,94.1,94.34,188574.0,93.8141,94.0133,93.7444,93.9834,188574.0
2024-09-24 12:40:00,94.34,94.43,94.18,94.37,282278.0,93.9834,94.0731,93.8241,94.0133,282278.0
2024-09-24 12:50:00,94.38,94.51,94.19,94.22,227085.0,94.0233,94.1528,93.834,93.8639,227085.0
2024-09-24 13:00:00,94.21,94.52,94.14,94.5,261730.0,93.8539,94.1628,93.7842,94.1428,261730.0
2024-09-24 13:10:00,94.52,94.71,94.45,94.66,246743.0,94.1628,94.352,94.093,94.3022,246743.0
2024-09-24 13:20:00,94.64,94.64,94.38,94.43,203192.0,94.2823,94.2823,94.0233,94.0731,203192.0
2024-09-24 13:30:00,94.42,94.59,94.31,94.5,343112.0,94.0631,94.2325,93.9536,94.1428,343112.0
2024-09-24 13:40:00,94.5,94.63,94.44,94.55,224365.0,94.1428,94.2724,94.0831,94.1927,224365.0
2024-09-24 13:50:00,94.54,94.57,94.23,94.25,218220.0,94.1827,94.2126,93.8739,93.8938,218220.0
2024-09-24 14:00:00,94.25,94.39,94.18,94.19,211906.0,93.8938,94.0333,93.8241,93.834,211906.0
2024-09-24 14:10:00,94.18,94.19,93.94,94.09,248180.0,93.8241,93.834,93.585,93.7344,248180.0
2024-09-24 14:20:00,94.09,94.14,93.96,94.02,187341.0,93.7344,93.7842,93.6049,93.6647,187341.0
2024-09-24 14:30:00,94.02,94.12,93.83,94.12,214443.0,93.6647,93.7643,93.4754,93.7643,214443.0
2024-09-24 14:40:00,94.12,94.14,93.91,93.92,217714.0,93.7643,93.7842,93.5551,93.565,217714.0
2024-09-24 14:50:00,93.92,94.07,93.83,93.94,235956.0,93.565,93.7145,93.4754,93.585,235956.0
2024-09-24 15:00:00,93.94,94.15,93.9,94.11,235949.0,93.585,93.7942,93.5451,93.7543,235949.0
2024-09-24 15:10:00,94.1,94.17,93.97,94.17,328793.0,93.7444,93.8141,93.6148,93.8141,328793.0
2024-09-24 15:20:00,94.17,94.18,94.0,94.04,286666.0,93.8141,93.8241,93.6447,93.6846,286666.0
2024-09-24 15:30:00,94.05,94.12,93.96,94.12,363228.0,93.6945,93.7643,93.6049,93.7643,363228.0
2024-09-24 15:40:00,94.11,94.43,94.1,94.43,490011.0,93.7543,94.0731,93.7444,94.0731,490011.0
2024-09-24 15:50:00,94.43,94.6,93.95,94.02,1415716.0,94.0731,94.2425,93.5949,93.6647,1415716.0
2024-09-25 09:30:00,94.16,95.03,93.93,94.54,1511307.0,93.8041,94.6708,93.575,94.1827,1511307.0
2024-09-25 09:40:00,94.54,94.74,94.05,94.56,755457.0,94.1827,94.3819,93.6945,94.2026,755457.0
2024-09-25 09:50:00,94.53,95.31,94.53,95.18,907778.0,94.1727,94.9498,94.1727,94.8203,907778.0
2024-09-25 10:00:00,95.17,95.61,95.02,95.21,766821.0,94.8103,95.2486,94.6609,94.8502,766821.0
2024-09-25 10:10:00,95.21,95.78,95.11,95.71,822810.0,94.8502,95.418,94.7505,95.3483,822810.0
2024-09-25 10:20:00,95.72,95.85,95.38,95.41,636738.0,95.3582,95.4877,95.0195,95.0494,636738.0
2024-09-25 10:30:00,95.4,96.01,95.3,95.93,646843.0,95.0394,95.6471,94.9398,95.5674,646843.0
2024-09-25 10:40:00,95.92,96.15,95.7,95.79,691458.0,95.5575,95.7866,95.3383,95.428,691458.0
2024-09-25 10:50:00,95.8,96.01,95.61,95.77,501134.0,95.4379,95.6471,95.2486,95.408,501134.0
2024-09-25 11:00:00,95.76,95.98,95.67,95.98,510276.0,95.3981,95.6172,95.3084,95.6172,510276.0
2024-09-25 11:10:00,95.96,96.18,95.4,95.63,648883.0,95.5973,95.8165,95.0394,95.2686,648883.0
2024-09-25 11:20:00,95.62,95.63,95.12,95.13,696371.0,95.2586,95.2686,94.7605,94.7705,696371.0
2024-09-25 11:30:00,95.13,95.3,94.72,95.23,911855.0,94.7705,94.9398,94.362,94.8701,911855.0
2024-09-25 11:40:00,95.23,95.37,94.88,94.98,393118.0,94.8701,95.0096,94.5214,94.621,393118.0
2024-09-25 11:50:00,94.97,95.06,94.78,95.03,417467.0,94.6111,94.7007,94.4218,94.6708,417467.0
2024-09-25 12:00:00,95.03,95.08,94.83,94.99,290751.0,94.6708,94.7206,94.4716,94.631,290751.0
2024-09-25 12:10:00,94.99,95.34,94.92,95.24,754218.0,94.631,94.9797,94.5613,94.88,754218.0
2024-09-25 12:20:00,95.25,95.37,95.17,95.2,320084.0,94.89,95.0096,94.8103,94.8402,320084.0
2024-09-25 12:30:00,95.21,95.28,94.84,95.2,505558.0,94.8502,94.9199,94.4816,94.8402,505558.0
2024-09-25 12:40:00,95.2,95.35,95.06,95.14,872722.0,94.8402,94.9896,94.7007,94.7804,872722.0
2024-09-25 12:50:00,95.14,95.29,94.85,94.88,848767.0,94.7804,94.9299,94.4915,94.5214,848767.0
2024-09-25 13:00:00,94.88,94.96,94.6,94.87,471245.0,94.5214,94.6011,94.2425,94.5114,471245.0
2024-09-25 13:10:00,94.87,94.98,94.69,94.89,372256.0,94.5114,94.621,94.3321,94.5314,372256.0
2024-09-25 13:20:00,94.89,95.19,94.84,95.12,382803.0,94.5314,94.8302,94.4816,94.7605,382803.0
2024-09-25 13:30:00,95.12,95.23,94.9,95.06,464177.0,94.7605,94.8701,94.5413,94.7007,464177.0
2024-09-25 13:40:00,95.06,95.23,95.0,95.12,464416.0,94.7007,94.8701,94.641,94.7605,464416.0
2024-09-25 13:50:00,95.12,95.54,95.09,95.53,510769.0,94.7605,95.1789,94.7306,95.1689,510769.0
2024-09-25 14:00:00,95.51,95.72,95.15,95.17,1296655.0,95.149,95.3582,94.7904,94.8103,1296655.0
2024-09-25 14:10:00,95.16,95.27,94.87,95.08,579177.0,94.8003,94.9099,94.5114,94.7206,579177.0
2024-09-25 14:20:00,95.08,95.3,95.01,95.3,413887.0,94.7206,94.9398,94.6509,94.9398,413887.0
2024-09-25 14:30:00,95.31,95.35,95.05,95.17,408335.0,94.9498,94.9896,94.6908,94.8103,408335.0
2024-09-25 14:40:00,95.16,95.2,95.0,95.13,377484.0,94.8003,94.8402,94.641,94.7705,377484.0
2024-09-25 14:50:00,95.12,95.2,95.0,95.14,430681.0,94.7605,94.8402,94.641,94.7804,430681.0
2024-09-25 15:00:00,95.15,95.44,95.07,95.32,555865.0,94.7904,95.0793,94.7107,94.9597,555865.0
2024-09-25 15:10:00,95.32,95.39,95.18,95.31,548203.0,94.9597,95.0295,94.8203,94.9498,548203.0
2024-09-25 15:20:00,95.32,95.39,95.15,95.16,590525.0,94.9597,95.0295,94.7904,94.8003,590525.0
2024-09-25 15:30:00,95.16,95.23,95.01,95.14,904245.0,94.8003,94.8701,94.6509,94.7804,904245.0
2024-09-25 15:40:00,95.14,95.6,95.11,95.6,1264595.0,94.7804,95.2387,94.7505,95.2387,1264595.0
2024-09-25 15:50:00,95.6,95.96,95.25,95.83,2937005.0,95.2387,95.5973,94.89,95.4678,2937005.0
2024-09-26 09:30:00,113.09,114.8,110.71,110.8,14134628.0,112.6626,114.3661,110.2916,110.3812,14134628.0
2024-09-26 09:40:00,110.8,112.75,110.58,111.82,5316974.0,110.3812,112.3239,110.1621,111.3974,5316974.0
2024-09-26 09:50:00,111.82,111.88,111.13,111.77,3030505.0,111.3974,111.4572,110.71,111.3476,3030505.0
2024-09-26 10:00:00,111.77,112.7,111.71,112.67,3546717.0,111.3476,112.2741,111.2878,112.2442,3546717.0
2024-09-26 10:10:00,112.7,112.8,111.27,112.2,3490890.0,112.2741,112.3737,110.8495,111.7759,3490890.0
2024-09-26 10:20:00,112.2,112.74,111.8,111.9,2600092.0,111.7759,112.3139,111.3775,111.4771,2600092.0
2024-09-26 10:30:00,111.91,112.0,110.35,111.06,3080726.0,111.487,111.5767,109.9329,110.6403,3080726.0
2024-09-26 10:40:00,111.06,111.08,109.78,110.05,2434900.0,110.6403,110.6602,109.3651,109.6341,2434900.0
2024-09-26 10:50:00,110.07,110.23,108.49,108.87,3496582.0,109.654,109.8134,108.08,108.4585,3496582.0
2024-09-26 11:00:00,108.86,110.08,108.2,110.03,3061819.0,108.4486,109.664,107.7911,109.6141,3061819.0
2024-09-26 11:10:00,110.05,110.06,108.45,108.47,2306056.0,109.6341,109.644,108.0401,108.06,2306056.0
2024-09-26 11:20:00,108.49,109.2,108.4,109.03,1623381.0,108.08,108.7873,107.9903,108.6179,1623381.0
2024-09-26 11:30:00,109.03,109.65,108.07,108.19,1834205.0,108.6179,109.2356,107.6616,107.7811,1834205.0
2024-09-26 11:40:00,108.18,108.84,107.8,108.76,1984417.0,107.7711,108.4286,107.3926,108.3489,1984417.0
2024-09-26 11:50:00,108.77,109.12,108.32,109.01,1239506.0,108.3589,108.7076,107.9106,108.598,1239506.0
2024-09-26 12:00:00,109.0,109.17,108.67,108.79,1003769.0,108.588,108.7574,108.2593,108.3788,1003769.0
2024-09-26 12:10:00,108.76,108.79,108.13,108.25,1358153.0,108.3489,108.3788,107.7213,107.8409,1358153.0
2024-09-26 12:20:00,108.23,108.29,107.6,107.89,1377149.0,107.8209,107.8807,107.1933,107.4822,1377149.0
2024-09-26 12:30:00,107.9,108.57,107.53,108.54,1267536.0,107.4922,108.1597,107.1236,108.1298,1267536.0
2024-09-26 12:40:00,108.53,108.99,108.17,108.92,1104246.0,108.1198,108.5781,107.7612,108.5083,1104246.0
2024-09-26 12:50:00,108.91,109.1,108.3,108.46,1079164.0,108.4984,108.6877,107.8907,108.0501,1079164.0
2024-09-26 13:00:00,108.44,109.1,108.32,108.91,1006805.0,108.0302,108.6877,107.9106,108.4984,1006805.0
2024-09-26 13:10:00,108.89,109.28,108.12,108.22,1224767.0,108.4785,108.867,107.7114,107.811,1224767.0
2024-09-26 13:20:00,108.19,108.89,108.09,108.87,929335.0,107.7811,108.4785,107.6815,108.4585,929335.0
2024-09-26 13:30:00,108.86,109.16,108.71,109.04,756652.0,108.4486,108.7474,108.2991,108.6279,756652.0
2024-09-26 13:40:00,109.04,109.28,108.81,109.07,702624.0,108.6279,108.867,108.3988,108.6578,702624.0
2024-09-26 13:50:00,109.08,109.49,108.87,108.98,1056491.0,108.6677,109.0762,108.4585,108.5681,1056491.0
2024-09-26 14:00:00,108.98,109.34,108.87,109.31,663736.0,108.5681,108.9268,108.4585,108.8969,663736.0
2024-09-26 14:10:00,109.31,109.57,109.2,109.48,789733.0,108.8969,109.1559,108.7873,109.0662,789733.0
2024-09-26 14:20:00,109.48,110.36,109.38,110.31,1653845.0,109.0662,109.9429,108.9666,109.8931,1653845.0
2024-09-26 14:30:00,110.31,110.34,109.78,110.1,1021957.0,109.8931,109.923,109.3651,109.6839,1021957.0
2024-09-26 14:40:00,110.08,110.19,109.79,110.0,759729.0,109.664,109.7735,109.3751,109.5843,759729.0
2024-09-26 14:50:00,110.01,110.6,109.99,110.31,840310.0,109.5942,110.182,109.5743,109.8931,840310.0
2024-09-26 15:00:00,110.29,110.59,110.09,110.41,788446.0,109.8732,110.172,109.6739,109.9927,788446.0
2024-09-26 15:10:00,110.42,110.98,110.35,110.86,1148843.0,110.0027,110.5606,109.9329,110.441,1148843.0
2024-09-26 15:20:00,110.87,111.1,110.21,110.44,1354533.0,110.451,110.6801,109.7935,110.0226,1354533.0
2024-09-26 15:30:00,110.44,110.96,110.43,110.7,1253935.0,110.0226,110.5406,110.0126,110.2816,1253935.0
2024-09-26 15:40:00,110.7,110.99,110.7,110.83,968906.0,110.2816,110.5705,110.2816,110.4111,968906.0
2024-09-26 15:50:00,110.84,110.95,109.46,109.88,3198904.0,110.4211,110.5307,109.0463,109.4647,3198904.0
2024-09-27 09:30:00,110.5,110.5,108.69,109.95,2773598.0,110.0824,110.0824,108.2792,109.5344,2773598.0
2024-09-27 09:40:00,109.98,110.97,109.48,110.13,1708757.0,109.5643,110.5506,109.0662,109.7138,1708757.0
2024-09-27 09:50:00,110.15,110.16,108.9,109.05,1210085.0,109.7337,109.7437,108.4884,108.6379,1210085.0
2024-09-27 10:00:00,109.06,109.37,108.52,108.77,1461549.0,108.6478,108.9566,108.1099,108.3589,1461549.0
2024-09-27 10:10:00,108.75,108.86,108.34,108.48,930852.0,108.339,108.4486,107.9305,108.07,930852.0
2024-09-27 10:20:00,108.49,109.14,108.22,108.25,842881.0,108.08,108.7275,107.811,107.8409,842881.0
2024-09-27 10:30:00,108.28,108.34,107.79,107.98,1099395.0,107.8708,107.9305,107.3826,107.5719,1099395.0
2024-09-27 10:40:00,107.98,108.03,107.46,107.59,889215.0,107.5719,107.6217,107.0539,107.1834,889215.0
2024-09-27 10:50:00,107.59,107.75,107.24,107.27,809642.0,107.1834,107.3428,106.8347,106.8646,809642.0
2024-09-27 11:00:00,107.26,107.86,107.1,107.5,1026614.0,106.8546,107.4523,106.6952,107.0937,1026614.0
2024-09-27 11:10:00,107.52,107.78,107.15,107.24,672377.0,107.1136,107.3727,106.745,106.8347,672377.0
2024-09-27 11:20:00,107.23,107.59,107.03,107.52,851904.0,106.8247,107.1834,106.6255,107.1136,851904.0
2024-09-27 11:30:00,107.5,107.75,107.23,107.64,640822.0,107.0937,107.3428,106.8247,107.2332,640822.0
2024-09-27 11:40:00,107.64,108.08,107.5,107.93,716761.0,107.2332,107.6715,107.0937,107.5221,716761.0
2024-09-27 11:50:00,107.96,107.97,107.36,107.48,624741.0,107.552,107.5619,106.9542,107.0738,624741.0
2024-09-27 12:00:00,107.49,107.93,107.4,107.64,427245.0,107.0837,107.5221,106.9941,107.2332,427245.0
2024-09-27 12:10:00,107.65,107.66,107.34,107.51,427204.0,107.2431,107.2531,106.9343,107.1037,427204.0
2024-09-27 12:20:00,107.47,107.76,107.45,107.71,323620.0,107.0638,107.3527,107.0439,107.3029,323620.0
2024-09-27 12:30:00,107.71,108.21,107.67,108.03,474064.0,107.3029,107.801,107.2631,107.6217,474064.0
2024-09-27 12:40:00,108.05,108.57,108.0,108.45,670123.0,107.6416,108.1597,107.5918,108.0401,670123.0
2024-09-27 12:50:00,108.46,108.75,108.4,108.71,543185.0,108.0501,108.339,107.9903,108.2991,543185.0
2024-09-27 13:00:00,108.7,109.01,108.56,108.65,673915.0,108.2892,108.598,108.1497,108.2394,673915.0
2024-09-27 13:10:00,108.63,108.94,108.49,108.51,428908.0,108.2194,108.5283,108.08,108.0999,428908.0
2024-09-27 13:20:00,108.51,108.76,108.39,108.68,361528.0,108.0999,108.3489,107.9803,108.2692,361528.0
2024-09-27 13:30:00,108.69,108.78,108.47,108.49,311868.0,108.2792,108.3689,108.06,108.08,311868.0
2024-09-27 13:40:00,108.47,109.27,108.46,109.24,577564.0,108.06,108.857,108.0501,108.8271,577564.0
2024-09-27 13:50:00,109.23,109.47,109.1,109.21,611903.0,108.8172,109.0563,108.6877,108.7972,611903.0
2024-09-27 14:00:00,109.2,109.21,108.67,108.68,387738.0,108.7873,108.7972,108.2593,108.2692,387738.0
2024-09-27 14:10:00,108.69,108.78,108.41,108.46,323043.0,108.2792,108.3689,108.0003,108.0501,323043.0
2024-09-27 14:20:00,108.47,108.67,107.88,107.9,489351.0,108.06,108.2593,107.4723,107.4922,489351.0
2024-09-27 14:30:00,107.89,108.08,107.65,107.9,674019.0,107.4822,107.6715,107.2431,107.4922,674019.0
2024-09-27 14:40:00,107.91,108.33,107.85,108.18,457698.0,107.5022,107.9206,107.4424,107.7711,457698.0
2024-09-27 14:50:00,108.16,108.65,108.12,108.61,382850.0,107.7512,108.2394,107.7114,108.1995,382850.0
2024-09-27 15:00:00,108.62,108.76,108.4,108.57,462769.0,108.2095,108.3489,107.9903,108.1597,462769.0
2024-09-27 15:10:00,108.56,108.77,108.37,108.66,325184.0,108.1497,108.3589,107.9604,108.2493,325184.0
2024-09-27 15:20:00,108.66,108.68,108.23,108.34,429205.0,108.2493,108.2692,107.8209,107.9305,429205.0
2024-09-27 15:30:00,108.38,108.4,107.85,107.92,585698.0,107.9704,107.9903,107.4424,107.5121,585698.0
2024-09-27 15:40:00,107.92,107.95,107.56,107.59,588423.0,107.5121,107.542,107.1535,107.1834,588423.0
2024-09-27 15:50:00,107.59,108.1,107.44,107.49,1773738.0,107.1834,107.6914,107.0339,107.0837,1773738.0
2024-09-30 09:30:00,106.07,106.75,105.35,105.77,1741105.0,105.6691,106.3465,104.9518,105.3702,1741105.0
2024-09-30 09:40:00,105.8,106.4,105.63,106.3,982367.0,105.4001,105.9979,105.2308,105.8982,982367.0
2024-09-30 09:50:00,106.27,106.48,104.64,104.7,1432890.0,105.8684,106.0776,104.2445,104.3043,1432890.0
2024-09-30 10:00:00,104.7,104.82,103.74,104.04,1691840.0,104.3043,104.4238,103.3479,103.6468,1691840.0
2024-09-30 10:10:00,104.03,104.19,103.21,103.23,1286640.0,103.6368,103.7962,102.8199,102.8398,1286640.0
2024-09-30 10:20:00,103.23,103.71,103.1,103.66,1404548.0,102.8398,103.318,102.7103,103.2682,1404548.0
2024-09-30 10:30:00,103.67,104.09,103.6,104.05,1067007.0,103.2782,103.6966,103.2084,103.6567,1067007.0
2024-09-30 10:40:00,104.05,104.2,103.76,104.04,626302.0,103.6567,103.8062,103.3678,103.6468,626302.0
2024-09-30 10:50:00,104.03,104.23,103.95,104.07,465147.0,103.6368,103.8361,103.5571,103.6767,465147.0
2024-09-30 11:00:00,104.08,104.55,103.88,103.97,761181.0,103.6866,104.1549,103.4874,103.5771,761181.0
2024-09-30 11:10:00,103.97,104.59,103.89,104.47,524723.0,103.5771,104.1947,103.4974,104.0752,524723.0
2024-09-30 11:20:00,104.47,104.72,104.41,104.68,367539.0,104.0752,104.3242,104.0154,104.2844,367539.0
2024-09-30 11:30:00,104.69,104.69,104.39,104.49,447079.0,104.2943,104.2943,103.9955,104.0951,447079.0
2024-09-30 11:40:00,104.47,104.94,104.35,104.77,508105.0,104.0752,104.5434,103.9556,104.374,508105.0
2024-09-30 11:50:00,104.78,104.86,104.49,104.57,360421.0,104.384,104.4637,104.0951,104.1748,360421.0
2024-09-30 12:00:00,104.57,104.57,104.31,104.37,310676.0,104.1748,104.1748,103.9158,103.9755,310676.0
2024-09-30 12:10:00,104.36,104.5,103.97,104.01,542215.0,103.9656,104.105,103.5771,103.6169,542215.0
2024-09-30 12:20:00,104.0,104.29,103.9,104.21,373509.0,103.6069,103.8958,103.5073,103.8161,373509.0
2024-09-30 12:30:00,104.2,104.23,103.96,104.06,224090.0,103.8062,103.8361,103.5671,103.6667,224090.0
2024-09-30 12:40:00,104.06,104.08,103.92,104.07,157533.0,103.6667,103.6866,103.5272,103.6767,157533.0
2024-09-30 12:50:00,104.07,104.25,103.87,103.89,233125.0,103.6767,103.856,103.4774,103.4974,233125.0
2024-09-30 13:00:00,103.89,103.9,103.63,103.69,337512.0,103.4974,103.5073,103.2383,103.2981,337512.0
2024-09-30 13:10:00,103.67,103.81,103.42,103.54,403719.0,103.2782,103.4177,103.0291,103.1487,403719.0
2024-09-30 13:20:00,103.53,103.61,103.38,103.41,332922.0,103.1387,103.2184,102.9893,103.0192,332922.0
2024-09-30 13:30:00,103.39,103.46,103.16,103.23,504801.0,102.9992,103.069,102.7701,102.8398,504801.0
2024-09-30 13:40:00,103.24,103.68,103.1,103.66,536751.0,102.8498,103.2881,102.7103,103.2682,536751.0
2024-09-30 13:50:00,103.64,103.91,103.57,103.74,496483.0,103.2483,103.5173,103.1786,103.3479,496483.0
2024-09-30 14:00:00,103.73,103.8,103.4,103.55,327505.0,103.338,103.4077,103.0092,103.1586,327505.0
2024-09-30 14:10:00,103.55,103.55,102.81,102.82,724385.0,103.1586,103.1586,102.4214,102.4314,724385.0
2024-09-30 14:20:00,102.82,102.93,102.47,102.83,837340.0,102.4314,102.541,102.0827,102.4414,837340.0
2024-09-30 14:30:00,102.82,103.24,102.49,103.01,594399.0,102.4314,102.8498,102.1026,102.6207,594399.0
2024-09-30 14:40:00,103.01,103.15,102.71,102.95,528849.0,102.6207,102.7601,102.3218,102.5609,528849.0
2024-09-30 14:50:00,102.95,103.33,102.83,103.24,500457.0,102.5609,102.9395,102.4414,102.8498,500457.0
2024-09-30 15:00:00,103.22,103.55,103.0,103.46,567686.0,102.8299,103.1586,102.6107,103.069,567686.0
2024-09-30 15:10:00,103.46,103.47,103.01,103.24,533551.0,103.069,103.0789,102.6207,102.8498,533551.0
2024-09-30 15:20:00,103.24,103.24,102.78,102.88,588475.0,102.8498,102.8498,102.3915,102.4912,588475.0
2024-09-30 15:30:00,102.87,102.94,102.26,102.62,1142604.0,102.4812,102.5509,101.8735,102.2322,1142604.0
2024-09-30 15:40:00,102.62,102.93,102.33,102.76,893664.0,102.2322,102.541,101.9432,102.3716,893664.0
2024-09-30 15:50:00,102.77,103.81,102.76,103.7,2137559.0,102.3816,103.4177,102.3716,103.3081,2137559.0
2024-10-01 09:30:00,103.4,104.2,102.48,102.58,1355655.0,103.0092,103.8062,102.0927,102.1923,1355655.0
2024-10-01 09:40:00,102.56,102.65,101.12,101.7,1584355.0,102.1724,102.262,100.7378,101.3156,1584355.0
2024-10-01 09:50:00,101.7,101.91,101.39,101.66,853610.0,101.3156,101.5248,101.0068,101.2758,853610.0
2024-10-01 10:00:00,101.67,102.18,100.93,100.99,981078.0,101.2857,101.7938,100.5485,100.6083,981078.0
2024-10-01 10:10:00,100.99,101.15,100.06,100.1,1249320.0,100.6083,100.7677,99.6818,99.7217,1249320.0
2024-10-01 10:20:00,100.11,100.63,99.73,99.91,1276428.0,99.7316,100.2497,99.3531,99.5324,1276428.0
2024-10-01 10:30:00,99.91,100.21,99.44,100.07,994648.0,99.5324,99.8313,99.0642,99.6918,994648.0
2024-10-01 10:40:00,100.06,100.52,100.0,100.3,553287.0,99.6818,100.1401,99.6221,99.9209,553287.0
2024-10-01 10:50:00,100.3,100.43,100.04,100.39,326660.0,99.9209,100.0504,99.6619,100.0106,326660.0
2024-10-01 11:00:00,100.37,100.42,99.3,99.34,658471.0,99.9907,100.0405,98.9247,98.9645,658471.0
2024-10-01 11:10:00,99.37,99.47,98.94,99.21,885097.0,98.9944,99.0941,98.5661,98.835,885097.0
2024-10-01 11:20:00,99.18,99.89,98.97,99.86,860772.0,98.8052,99.5125,98.5959,99.4826,860772.0
2024-10-01 11:30:00,99.84,100.43,99.72,100.4,780503.0,99.4627,100.0504,99.3431,100.0205,780503.0
2024-10-01 11:40:00,100.4,100.67,100.17,100.42,432242.0,100.0205,100.2895,99.7914,100.0405,432242.0
2024-10-01 11:50:00,100.45,100.64,100.03,100.07,396297.0,100.0704,100.2596,99.6519,99.6918,396297.0
2024-10-01 12:00:00,100.04,100.55,99.98,100.54,402214.0,99.6619,100.17,99.6021,100.16,402214.0
2024-10-01 12:10:00,100.51,100.72,100.11,100.12,326278.0,100.1301,100.3393,99.7316,99.7416,326278.0
2024-10-01 12:20:00,100.14,100.28,99.89,100.05,337421.0,99.7615,99.901,99.5125,99.6719,337421.0
2024-10-01 12:30:00,100.05,100.15,99.58,99.73,402144.0,99.6719,99.7715,99.2036,99.3531,402144.0
2024-10-01 12:40:00,99.7,99.86,99.37,99.62,393517.0,99.3232,99.4826,98.9944,99.2435,393517.0
2024-10-01 12:50:00,99.58,100.24,99.58,100.13,474858.0,99.2036,99.8611,99.2036,99.7516,474858.0
2024-10-01 13:00:00,100.07,100.11,99.35,99.43,400348.0,99.6918,99.7316,98.9745,99.0542,400348.0
2024-10-01 13:10:00,99.43,99.52,99.0,99.05,514282.0,99.0542,99.1439,98.6258,98.6756,514282.0
2024-10-01 13:20:00,99.06,99.29,99.01,99.02,370169.0,98.6856,98.9147,98.6358,98.6458,370169.0
2024-10-01 13:30:00,99.02,99.64,98.98,99.28,581110.0,98.6458,99.2634,98.6059,98.9048,581110.0
2024-10-01 13:40:00,99.27,99.77,99.26,99.65,411761.0,98.8948,99.3929,98.8849,99.2734,411761.0
2024-10-01 13:50:00,99.66,100.23,99.6,100.2,416868.0,99.2833,99.8512,99.2236,99.8213,416868.0
2024-10-01 14:00:00,100.18,100.65,100.17,100.6,525303.0,99.8014,100.2696,99.7914,100.2198,525303.0
2024-10-01 14:10:00,100.62,100.92,100.52,100.6,497438.0,100.2397,100.5386,100.1401,100.2198,497438.0
2024-10-01 14:20:00,100.6,100.82,100.54,100.8,360037.0,100.2198,100.439,100.16,100.419,360037.0
2024-10-01 14:30:00,100.79,101.04,100.66,100.86,541413.0,100.4091,100.6581,100.2796,100.4788,541413.0
2024-10-01 14:40:00,100.87,100.93,100.55,100.69,272366.0,100.4888,100.5485,100.17,100.3094,272366.0
2024-10-01 14:50:00,100.68,100.8,100.38,100.6,231724.0,100.2995,100.419,100.0006,100.2198,231724.0
2024-10-01 15:00:00,100.59,100.91,100.55,100.79,184613.0,100.2098,100.5286,100.17,100.4091,184613.0
2024-10-01 15:10:00,100.79,100.94,100.69,100.81,283439.0,100.4091,100.5585,100.3094,100.429,283439.0
2024-10-01 15:20:00,100.81,100.95,100.56,100.65,291364.0,100.429,100.5685,100.1799,100.2696,291364.0
2024-10-01 15:30:00,100.65,100.67,99.91,100.08,533801.0,100.2696,100.2895,99.5324,99.7018,533801.0
2024-10-01 15:40:00,100.09,100.18,99.8,99.81,471719.0,99.7117,99.8014,99.4228,99.4328,471719.0
2024-10-01 15:50:00,99.81,100.76,99.81,100.29,1714553.0,99.4328,100.3792,99.4328,99.911,1714553.0
2024-10-02 09:30:00,100.59,101.6,99.8,99.95,1350201.0,100.2098,101.216,99.4228,99.5722,1350201.0
2024-10-02 09:40:00,100.0,100.11,99.33,99.94,719357.0,99.6221,99.7316,98.9546,99.5623,719357.0
2024-10-02 09:50:00,99.96,100.73,99.82,100.54,659216.0,99.5822,100.3493,99.4427,100.16,659216.0
2024-10-02 10:00:00,100.56,101.4,100.55,101.11,850850.0,100.1799,101.0168,100.17,100.7279,850850.0
2024-10-02 10:10:00,101.12,101.79,100.79,101.79,988044.0,100.7378,101.4053,100.4091,101.4053,988044.0
2024-10-02 10:20:00,101.78,102.12,101.27,101.6,787259.0,101.3953,101.734,100.8873,101.216,787259.0
2024-10-02 10:30:00,101.51,101.53,101.06,101.22,308976.0,101.1263,101.1463,100.678,100.8374,308976.0
2024-10-02 10:40:00,101.22,101.51,101.14,101.51,278743.0,100.8374,101.1263,100.7577,101.1263,278743.0
2024-10-02 10:50:00,101.51,101.53,100.66,100.84,456409.0,101.1263,101.1463,100.2796,100.4589,456409.0
2024-10-02 11:00:00,100.83,101.21,100.78,100.82,430279.0,100.4489,100.8275,100.3991,100.439,430279.0
2024-10-02 11:10:00,100.83,101.4,100.83,101.33,398164.0,100.4489,101.0168,100.4489,100.947,398164.0
2024-10-02 11:20:00,101.34,101.41,100.91,101.04,303179.0,100.957,101.0267,100.5286,100.6581,303179.0
2024-10-02 11:30:00,101.05,101.2,100.91,101.02,218100.0,100.6681,100.8175,100.5286,100.6382,218100.0
2024-10-02 11:40:00,101.0,101.01,100.79,100.92,174340.0,100.6183,100.6282,100.4091,100.5386,174340.0
2024-10-02 11:50:00,100.95,100.98,100.42,100.7,330351.0,100.5685,100.5984,100.0405,100.3194,330351.0
2024-10-02 12:00:00,100.71,100.83,100.63,100.65,170451.0,100.3294,100.4489,100.2497,100.2696,170451.0
2024-10-02 12:10:00,100.69,100.9,100.57,100.61,247331.0,100.3094,100.5187,100.1899,100.2297,247331.0
2024-10-02 12:20:00,100.63,100.93,100.49,100.8,194606.0,100.2497,100.5485,100.1102,100.419,194606.0
2024-10-02 12:30:00,100.8,100.81,100.52,100.64,131262.0,100.419,100.429,100.1401,100.2596,131262.0
2024-10-02 12:40:00,100.63,100.73,100.51,100.55,169521.0,100.2497,100.3493,100.1301,100.17,169521.0
2024-10-02 12:50:00,100.54,100.6,99.98,100.01,256462.0,100.16,100.2198,99.6021,99.632,256462.0
2024-10-02 13:00:00,100.02,100.19,99.82,99.88,356794.0,99.642,99.8113,99.4427,99.5025,356794.0
2024-10-02 13:10:00,99.87,100.02,99.73,99.94,282797.0,99.4925,99.642,99.3531,99.5623,282797.0
2024-10-02 13:20:00,99.93,100.2,99.83,100.12,284395.0,99.5523,99.8213,99.4527,99.7416,284395.0
2024-10-02 13:30:00,100.12,100.15,99.74,100.02,298687.0,99.7416,99.7715,99.363,99.642,298687.0
2024-10-02 13:40:00,100.02,100.29,99.96,100.26,265850.0,99.642,99.911,99.5822,99.8811,265850.0
2024-10-02 13:50:00,100.25,100.71,100.23,100.69,274321.0,99.8711,100.3294,99.8512,100.3094,274321.0
2024-10-02 14:00:00,100.69,100.76,100.32,100.5,306885.0,100.3094,100.3792,99.9408,100.1202,306885.0
2024-10-02 14:10:00,100.5,100.54,100.12,100.3,265957.0,100.1202,100.16,99.7416,99.9209,265957.0
2024-10-02 14:20:00,100.31,100.37,99.7,100.04,617577.0,99.9309,99.9907,99.3232,99.6619,617577.0
2024-10-02 14:30:00,100.03,100.09,99.86,99.96,187185.0,99.6519,99.7117,99.4826,99.5822,187185.0
2024-10-02 14:40:00,99.96,100.01,99.79,99.89,243458.0,99.5822,99.632,99.4128,99.5125,243458.0
2024-10-02 14:50:00,99.92,99.95,99.83,99.92,176559.0,99.5424,99.5722,99.4527,99.5424,176559.0
2024-10-02 15:00:00,99.9,100.14,99.75,99.95,456102.0,99.5224,99.7615,99.373,99.5722,456102.0
2024-10-02 15:10:00,99.95,100.01,99.75,99.85,326175.0,99.5722,99.632,99.373,99.4726,326175.0
2024-10-02 15:20:00,99.84,100.1,99.83,100.07,311813.0,99.4627,99.7217,99.4527,99.6918,311813.0
2024-10-02 15:30:00,100.07,100.1,99.75,99.84,311620.0,99.6918,99.7217,99.373,99.4627,311620.0
2024-10-02 15:40:00,99.85,100.4,99.83,100.37,489204.0,99.4726,100.0205,99.4527,99.9907,489204.0
2024-10-02 15:50:00,100.36,100.36,99.68,99.87,1416379.0,99.9807,99.9807,99.3033,99.4925,1416379.0
2024-10-03 09:30:00,99.48,101.11,99.4,100.66,1307873.0,99.104,100.7279,99.0243,100.2796,1307873.0
2024-10-03 09:40:00,100.66,101.46,100.28,100.76,1161026.0,100.2796,101.0765,99.901,100.3792,1161026.0
2024-10-03 09:50:00,100.75,101.7,100.74,101.4,741327.0,100.3692,101.3156,100.3593,101.0168,741327.0
2024-10-03 10:00:00,101.45,102.48,101.4,102.35,1006389.0,101.0666,102.0927,101.0168,101.9632,1006389.0
2024-10-03 10:10:00,102.36,102.37,101.32,101.64,876156.0,101.9731,101.9831,100.9371,101.2559,876156.0
2024-10-03 10:20:00,101.61,101.66,100.93,101.27,514120.0,101.226,101.2758,100.5485,100.8873,514120.0
2024-10-03 10:30:00,101.27,102.07,101.14,101.62,537627.0,100.8873,101.6842,100.7577,101.2359,537627.0
2024-10-03 10:40:00,101.64,102.05,101.27,101.83,342580.0,101.2559,101.6643,100.8873,101.4451,342580.0
2024-10-03 10:50:00,101.8,102.18,101.33,101.41,456604.0,101.4153,101.7938,100.947,101.0267,456604.0
2024-10-03 11:00:00,101.37,101.75,101.31,101.56,293617.0,100.9869,101.3654,100.9271,101.1762,293617.0
2024-10-03 11:10:00,101.53,101.74,101.41,101.5,237504.0,101.1463,101.3555,101.0267,101.1164,237504.0
2024-10-03 11:20:00,101.48,101.85,101.42,101.82,269494.0,101.0965,101.4651,101.0367,101.4352,269494.0
2024-10-03 11:30:00,101.82,102.1,101.75,101.89,283513.0,101.4352,101.7141,101.3654,101.5049,283513.0
2024-10-03 11:40:00,101.87,102.07,101.65,101.73,210712.0,101.485,101.6842,101.2658,101.3455,210712.0
2024-10-03 11:50:00,101.72,102.08,101.72,101.82,175645.0,101.3356,101.6942,101.3356,101.4352,175645.0
2024-10-03 12:00:00,101.82,101.95,101.7,101.89,153486.0,101.4352,101.5647,101.3156,101.5049,153486.0
2024-10-03 12:10:00,101.9,101.98,101.78,101.98,167454.0,101.5149,101.5946,101.3953,101.5946,167454.0
2024-10-03 12:20:00,101.97,102.14,101.91,102.0,205054.0,101.5846,101.754,101.5248,101.6145,205054.0
2024-10-03 12:30:00,102.0,102.02,101.76,101.91,169801.0,101.6145,101.6344,101.3754,101.5248,169801.0
2024-10-03 12:40:00,101.91,101.94,101.26,101.33,339196.0,101.5248,101.5547,100.8773,100.947,339196.0
2024-10-03 12:50:00,101.32,101.61,101.26,101.42,548794.0,100.9371,101.226,100.8773,101.0367,548794.0
2024-10-03 13:00:00,101.41,101.73,101.16,101.68,416185.0,101.0267,101.3455,100.7777,101.2957,416185.0
2024-10-03 13:10:00,101.66,101.79,101.51,101.59,156609.0,101.2758,101.4053,101.1263,101.206,156609.0
2024-10-03 13:20:00,101.6,102.15,101.57,101.87,430407.0,101.216,101.7639,101.1861,101.485,430407.0
2024-10-03 13:30:00,101.86,102.32,101.83,102.14,386931.0,101.475,101.9333,101.4451,101.754,386931.0
2024-10-03 13:40:00,102.14,102.53,102.0,102.26,468155.0,101.754,102.1425,101.6145,101.8735,468155.0
2024-10-03 13:50:00,102.27,102.5,102.1,102.21,353598.0,101.8835,102.1126,101.7141,101.8237,353598.0
2024-10-03 14:00:00,102.21,102.3,102.11,102.11,185129.0,101.8237,101.9134,101.7241,101.7241,185129.0
2024-10-03 14:10:00,102.11,102.23,101.88,102.01,152492.0,101.7241,101.8436,101.4949,101.6245,152492.0
2024-10-03 14:20:00,101.98,102.05,101.65,101.81,263342.0,101.5946,101.6643,101.2658,101.4252,263342.0
2024-10-03 14:30:00,101.8,101.83,101.62,101.78,155840.0,101.4153,101.4451,101.2359,101.3953,155840.0
2024-10-03 14:40:00,101.82,101.94,101.64,101.65,224736.0,101.4352,101.5547,101.2559,101.2658,224736.0
2024-10-03 14:50:00,101.66,101.78,101.59,101.61,179492.0,101.2758,101.3953,101.206,101.226,179492.0
2024-10-03 15:00:00,101.62,101.73,101.5,101.59,180196.0,101.2359,101.3455,101.1164,101.206,180196.0
2024-10-03 15:10:00,101.6,101.73,101.4,101.48,194733.0,101.216,101.3455,101.0168,101.0965,194733.0
2024-10-03 15:20:00,101.49,101.6,101.28,101.3,224996.0,101.1064,101.216,100.8972,100.9171,224996.0
2024-10-03 15:30:00,101.3,101.57,101.19,101.53,341211.0,100.9171,101.1861,100.8076,101.1463,341211.0
2024-10-03 15:40:00,101.54,101.72,101.3,101.7,279749.0,101.1562,101.3356,100.9171,101.3156,279749.0
2024-10-03 15:50:00,101.69,102.02,101.36,101.84,1091280.0,101.3057,101.6344,100.9769,101.4551,1091280.0
2024-10-04 09:30:00,103.66,104.24,102.81,104.04,1917798.0,103.2682,103.846,102.4214,103.6468,1917798.0
2024-10-04 09:40:00,104.06,104.1,103.15,103.68,768703.0,103.6667,103.7066,102.7601,103.2881,768703.0
2024-10-04 09:50:00,103.68,103.69,102.85,103.0,626848.0,103.2881,103.2981,102.4613,102.6107,626848.0
2024-10-04 10:00:00,103.0,103.14,102.21,102.26,862806.0,102.6107,102.7502,101.8237,101.8735,862806.0
2024-10-04 10:10:00,102.22,103.07,102.14,103.06,662483.0,101.8337,102.6805,101.754,102.6705,662483.0
2024-10-04 10:20:00,103.06,103.06,102.31,102.43,341526.0,102.6705,102.6705,101.9233,102.0429,341526.0
2024-10-04 10:30:00,102.42,102.83,102.26,102.42,291787.0,102.0329,102.4414,101.8735,102.0329,291787.0
2024-10-04 10:40:00,102.43,102.98,102.38,102.81,313182.0,102.0429,102.5908,101.9931,102.4214,313182.0
2024-10-04 10:50:00,102.8,103.41,102.74,103.41,393186.0,102.4115,103.0192,102.3517,103.0192,393186.0
2024-10-04 11:00:00,103.41,103.47,103.1,103.12,323885.0,103.0192,103.0789,102.7103,102.7303,323885.0
2024-10-04 11:10:00,103.15,103.21,102.82,103.03,232617.0,102.7601,102.8199,102.4314,102.6406,232617.0
2024-10-04 11:20:00,103.06,103.06,102.51,102.62,325435.0,102.6705,102.6705,102.1226,102.2322,325435.0
2024-10-04 11:30:00,102.62,102.71,102.45,102.52,199059.0,102.2322,102.3218,102.0628,102.1325,199059.0
2024-10-04 11:40:00,102.5,102.79,102.22,102.27,283898.0,102.1126,102.4015,101.8337,101.8835,283898.0
2024-10-04 11:50:00,102.25,102.86,102.24,102.86,247243.0,101.8636,102.4712,101.8536,102.4712,247243.0
2024-10-04 12:00:00,102.87,102.93,102.29,102.32,297506.0,102.4812,102.541,101.9034,101.9333,297506.0
2024-10-04 12:10:00,102.31,102.51,102.31,102.48,236961.0,101.9233,102.1226,101.9233,102.0927,236961.0
2024-10-04 12:20:00,102.49,102.57,102.34,102.48,181764.0,102.1026,102.1823,101.9532,102.0927,181764.0
2024-10-04 12:30:00,102.45,102.85,102.42,102.79,159324.0,102.0628,102.4613,102.0329,102.4015,159324.0
2024-10-04 12:40:00,102.8,102.81,102.52,102.63,253999.0,102.4115,102.4214,102.1325,102.2421,253999.0
2024-10-04 12:50:00,102.64,102.69,102.39,102.46,187946.0,102.2521,102.3019,102.003,102.0728,187946.0
2024-10-04 13:00:00,102.46,102.47,102.23,102.23,194554.0,102.0728,102.0827,101.8436,101.8436,194554.0
2024-10-04 13:10:00,102.25,102.38,102.2,102.31,199242.0,101.8636,101.9931,101.8137,101.9233,199242.0
2024-10-04 13:20:00,102.32,102.35,102.12,102.22,228997.0,101.9333,101.9632,101.734,101.8337,228997.0
2024-10-04 13:30:00,102.22,102.33,101.7,101.94,427310.0,101.8337,101.9432,101.3156,101.5547,427310.0
2024-10-04 13:40:00,101.94,102.25,101.92,102.06,354845.0,101.5547,101.8636,101.5348,101.6743,354845.0
2024-10-04 13:50:00,102.06,102.08,101.74,101.77,265811.0,101.6743,101.6942,101.3555,101.3854,265811.0
2024-10-04 14:00:00,101.76,101.84,101.61,101.69,447697.0,101.3754,101.4551,101.226,101.3057,447697.0
2024-10-04 14:10:00,101.69,101.73,101.4,101.7,340728.0,101.3057,101.3455,101.0168,101.3156,340728.0
2024-10-04 14:20:00,101.69,101.89,101.68,101.76,360042.0,101.3057,101.5049,101.2957,101.3754,360042.0
2024-10-04 14:30:00,101.76,101.76,101.61,101.67,205812.0,101.3754,101.3754,101.226,101.2857,205812.0
2024-10-04 14:40:00,101.67,101.8,101.66,101.78,186014.0,101.2857,101.4153,101.2758,101.3953,186014.0
2024-10-04 14:50:00,101.8,101.98,101.77,101.97,233137.0,101.4153,101.5946,101.3854,101.5846,233137.0
2024-10-04 15:00:00,101.96,101.97,101.76,101.92,318546.0,101.5746,101.5846,101.3754,101.5348,318546.0
2024-10-04 15:10:00,101.91,102.06,101.81,102.04,203444.0,101.5248,101.6743,101.4252,101.6543,203444.0
2024-10-04 15:20:00,102.05,102.21,101.93,101.96,400898.0,101.6643,101.8237,101.5448,101.5746,400898.0
2024-10-04 15:30:00,101.94,102.13,101.83,101.89,381513.0,101.5547,101.744,101.4451,101.5049,381513.0
2024-10-04 15:40:00,101.88,101.99,101.76,101.87,304432.0,101.4949,101.6045,101.3754,101.485,304432.0
2024-10-04 15:50:00,101.85,102.29,101.84,102.25,1268301.0,101.4651,101.9034,101.4551,101.8636,1268301.0
2024-10-07 09:30:00,102.29,102.65,101.85,102.08,720228.0,102.0173,102.3763,101.5784,101.8078,720228.0
2024-10-07 09:40:00,102.08,102.44,101.42,101.73,573616.0,101.8078,102.1669,101.1496,101.4588,573616.0
2024-10-07 09:50:00,101.7,101.85,101.01,101.2,476687.0,101.4288,101.5784,100.7407,100.9302,476687.0
2024-10-07 10:00:00,101.2,101.48,100.93,101.08,387749.0,100.9302,101.2094,100.6609,100.8105,387749.0
2024-10-07 10:10:00,101.08,101.43,100.81,101.36,383065.0,100.8105,101.1596,100.5412,101.0898,383065.0
2024-10-07 10:20:00,101.4,101.67,101.19,101.58,280304.0,101.1296,101.3989,100.9202,101.3092,280304.0
2024-10-07 10:30:00,101.58,101.68,101.41,101.55,199042.0,101.3092,101.4089,101.1396,101.2792,199042.0
2024-10-07 10:40:00,101.5,101.77,101.39,101.71,204386.0,101.2294,101.4987,101.1197,101.4388,204386.0
2024-10-07 10:50:00,101.69,102.1,101.66,101.87,274895.0,101.4189,101.8278,101.389,101.5984,274895.0
2024-10-07 11:00:00,101.86,101.86,101.3,101.54,213442.0,101.5884,101.5884,101.0299,101.2693,213442.0
2024-10-07 11:10:00,101.53,101.82,101.39,101.78,179466.0,101.2593,101.5485,101.1197,101.5086,179466.0
2024-10-07 11:20:00,101.8,102.06,101.59,102.04,220324.0,101.5286,101.7879,101.3191,101.7679,220324.0
2024-10-07 11:30:00,102.03,102.51,101.98,102.5,390475.0,101.758,102.2367,101.7081,102.2267,390475.0
2024-10-07 11:40:00,102.49,102.93,102.48,102.75,525961.0,102.2167,102.6556,102.2068,102.476,525961.0
2024-10-07 11:50:00,102.74,103.35,102.71,103.29,526419.0,102.4661,103.0744,102.4362,103.0146,526419.0
2024-10-07 12:00:00,103.3,103.37,103.14,103.28,313098.0,103.0246,103.0944,102.865,103.0046,313098.0
2024-10-07 12:10:00,103.28,103.66,103.0,103.62,453184.0,103.0046,103.3836,102.7254,103.3437,453184.0
2024-10-07 12:20:00,103.61,103.85,103.54,103.59,350392.0,103.3338,103.5731,103.2639,103.3138,350392.0
2024-10-07 12:30:00,103.6,103.65,103.25,103.43,343084.0,103.3238,103.3736,102.9747,103.1542,343084.0
2024-10-07 12:40:00,103.43,103.53,103.37,103.47,123597.0,103.1542,103.254,103.0944,103.1941,123597.0
2024-10-07 12:50:00,103.47,103.78,103.3,103.71,204247.0,103.1941,103.5033,103.0246,103.4335,204247.0
2024-10-07 13:00:00,103.7,104.21,103.61,104.21,384678.0,103.4235,103.9322,103.3338,103.9322,384678.0
2024-10-07 13:10:00,104.2,104.25,103.98,104.09,283387.0,103.9222,103.972,103.7028,103.8125,283387.0
2024-10-07 13:20:00,104.08,104.09,103.76,103.76,199199.0,103.8025,103.8125,103.4834,103.4834,199199.0
2024-10-07 13:30:00,103.76,104.03,103.64,104.03,180715.0,103.4834,103.7526,103.3637,103.7526,180715.0
2024-10-07 13:40:00,104.03,104.35,103.98,104.27,277112.0,103.7526,104.0718,103.7028,103.992,277112.0
2024-10-07 13:50:00,104.28,104.6,104.22,104.54,407629.0,104.002,104.3211,103.9421,104.2613,407629.0
2024-10-07 14:00:00,104.55,104.59,103.76,103.93,327830.0,104.2712,104.3111,103.4834,103.6529,327830.0
2024-10-07 14:10:00,103.91,104.13,103.9,104.1,302009.0,103.633,103.8524,103.623,103.8224,302009.0
2024-10-07 14:20:00,104.09,104.2,103.91,103.94,173444.0,103.8125,103.9222,103.633,103.6629,173444.0
2024-10-07 14:30:00,103.92,103.92,103.27,103.44,453095.0,103.6429,103.6429,102.9947,103.1642,453095.0
2024-10-07 14:40:00,103.44,103.67,102.58,102.7,397089.0,103.1642,103.3936,102.3065,102.4262,397089.0
2024-10-07 14:50:00,102.73,102.86,102.19,102.23,376833.0,102.4561,102.5858,101.9175,101.9574,376833.0
2024-10-07 15:00:00,102.22,102.78,102.17,102.66,463139.0,101.9475,102.506,101.8976,102.3863,463139.0
2024-10-07 15:10:00,102.65,102.66,102.2,102.37,305473.0,102.3763,102.3863,101.9275,102.0971,305473.0
2024-10-07 15:20:00,102.35,102.47,102.14,102.2,293564.0,102.0771,102.1968,101.8677,101.9275,293564.0
2024-10-07 15:30:00,102.21,102.34,101.97,102.29,371876.0,101.9375,102.0671,101.6981,102.0173,371876.0
2024-10-07 15:40:00,102.28,102.59,101.95,102.51,406569.0,102.0073,102.3165,101.6782,102.2367,406569.0
2024-10-07 15:50:00,102.55,103.16,102.55,102.99,971126.0,102.2766,102.885,102.2766,102.7154,971126.0
2024-10-08 09:30:00,102.18,102.79,101.92,102.35,1041020.0,101.9076,102.5159,101.6483,102.0771,1041020.0
2024-10-08 09:40:00,102.37,102.56,101.84,102.0,539622.0,102.0971,102.2866,101.5685,101.728,539622.0
2024-10-08 09:50:00,102.0,102.03,101.47,101.95,631710.0,101.728,101.758,101.1995,101.6782,631710.0
2024-10-08 10:00:00,101.95,102.69,101.95,102.59,518178.0,101.6782,102.4162,101.6782,102.3165,518178.0
2024-10-08 10:10:00,102.61,102.86,102.11,102.22,447540.0,102.3364,102.5858,101.8378,101.9475,447540.0
2024-10-08 10:20:00,102.18,102.33,101.94,102.26,332811.0,101.9076,102.0572,101.6682,101.9874,332811.0
2024-10-08 10:30:00,102.24,102.36,102.05,102.09,265577.0,101.9674,102.0871,101.7779,101.8178,265577.0
2024-10-08 10:40:00,102.11,102.47,101.96,102.39,386899.0,101.8378,102.1968,101.6882,102.117,386899.0
2024-10-08 10:50:00,102.4,102.76,102.32,102.55,360994.0,102.127,102.486,102.0472,102.2766,360994.0
2024-10-08 11:00:00,102.58,102.88,102.58,102.6,292664.0,102.3065,102.6057,102.3065,102.3264,292664.0
2024-10-08 11:10:00,102.6,102.63,102.26,102.27,241100.0,102.3264,102.3564,101.9874,101.9973,241100.0
2024-10-08 11:20:00,102.26,102.5,102.12,102.34,182970.0,101.9874,102.2267,101.8477,102.0671,182970.0
2024-10-08 11:30:00,102.34,102.5,102.26,102.48,130702.0,102.0671,102.2267,101.9874,102.2068,130702.0
2024-10-08 11:40:00,102.49,102.59,102.42,102.44,181209.0,102.2167,102.3165,102.1469,102.1669,181209.0
2024-10-08 11:50:00,102.44,102.61,102.42,102.52,212592.0,102.1669,102.3364,102.1469,102.2467,212592.0
2024-10-08 12:00:00,102.51,102.53,101.86,101.91,263855.0,102.2367,102.2566,101.5884,101.6383,263855.0
2024-10-08 12:10:00,101.91,102.21,101.87,102.15,164797.0,101.6383,101.9375,101.5984,101.8776,164797.0
2024-10-08 12:20:00,102.14,102.14,101.86,101.92,145580.0,101.8677,101.8677,101.5884,101.6483,145580.0
2024-10-08 12:30:00,101.91,102.16,101.87,102.05,152246.0,101.6383,101.8876,101.5984,101.7779,152246.0
2024-10-08 12:40:00,102.07,102.13,101.91,101.98,131178.0,101.7979,101.8577,101.6383,101.7081,131178.0
2024-10-08 12:50:00,101.98,102.17,101.92,102.12,172837.0,101.7081,101.8976,101.6483,101.8477,172837.0
2024-10-08 13:00:00,102.12,102.13,101.53,101.62,243473.0,101.8477,101.8577,101.2593,101.3491,243473.0
2024-10-08 13:10:00,101.56,101.71,101.3,101.47,312307.0,101.2892,101.4388,101.0299,101.1995,312307.0
2024-10-08 13:20:00,101.46,101.49,101.27,101.37,235257.0,101.1895,101.2194,101.0,101.0997,235257.0
2024-10-08 13:30:00,101.36,101.57,101.29,101.54,296164.0,101.0898,101.2992,101.0199,101.2693,296164.0
2024-10-08 13:40:00,101.53,101.62,101.34,101.55,146536.0,101.2593,101.3491,101.0698,101.2792,146536.0
2024-10-08 13:50:00,101.57,101.79,101.56,101.77,166822.0,101.2992,101.5186,101.2892,101.4987,166822.0
2024-10-08 14:00:00,101.76,101.77,101.6,101.63,139412.0,101.4887,101.4987,101.3291,101.359,139412.0
2024-10-08 14:10:00,101.64,101.7,101.48,101.49,169693.0,101.369,101.4288,101.2094,101.2194,169693.0
2024-10-08 14:20:00,101.5,101.5,101.26,101.47,211444.0,101.2294,101.2294,100.99,101.1995,211444.0
2024-10-08 14:30:00,101.47,101.83,101.35,101.69,304225.0,101.1995,101.5585,101.0798,101.4189,304225.0
2024-10-08 14:40:00,101.67,101.71,101.58,101.65,182519.0,101.3989,101.4388,101.3092,101.379,182519.0
2024-10-08 14:50:00,101.67,101.85,101.62,101.83,199441.0,101.3989,101.5784,101.3491,101.5585,199441.0
2024-10-08 15:00:00,101.82,102.15,101.81,102.03,326915.0,101.5485,101.8776,101.5386,101.758,326915.0
2024-10-08 15:10:00,102.03,102.3,102.0,102.28,233481.0,101.758,102.0272,101.728,102.0073,233481.0
2024-10-08 15:20:00,102.29,102.5,102.22,102.47,326792.0,102.0173,102.2267,101.9475,102.1968,326792.0
2024-10-08 15:30:00,102.46,102.87,102.31,102.8,454908.0,102.1868,102.5957,102.0372,102.5259,454908.0
2024-10-08 15:40:00,102.82,102.85,102.63,102.79,391041.0,102.5459,102.5758,102.3564,102.5159,391041.0
2024-10-08 15:50:00,102.77,102.94,102.43,102.55,836643.0,102.496,102.6655,102.1569,102.2766,836643.0
2024-10-09 09:30:00,102.22,102.29,100.72,100.86,1158895.0,101.9475,102.0173,100.4515,100.5911,1158895.0
2024-10-09 09:40:00,100.83,101.12,100.4,100.78,921484.0,100.5612,100.8504,100.1323,100.5113,921484.0
2024-10-09 09:50:00,100.8,100.83,100.32,100.52,741029.0,100.5312,100.5612,100.0525,100.252,741029.0
2024-10-09 10:00:00,100.5,101.17,100.5,101.09,615862.0,100.232,100.9003,100.232,100.8205,615862.0
2024-10-09 10:10:00,101.09,101.53,101.06,101.33,617756.0,100.8205,101.2593,100.7906,101.0598,617756.0
2024-10-09 10:20:00,101.33,101.48,101.07,101.09,361615.0,101.0598,101.2094,100.8005,100.8205,361615.0
2024-10-09 10:30:00,101.09,101.09,100.7,100.89,393481.0,100.8205,100.8205,100.4315,100.621,393481.0
2024-10-09 10:40:00,100.88,100.88,100.49,100.58,376338.0,100.611,100.611,100.2221,100.3118,376338.0
2024-10-09 10:50:00,100.57,100.77,100.43,100.62,445667.0,100.3019,100.5013,100.1622,100.3517,445667.0
2024-10-09 11:00:00,100.64,101.02,100.64,100.93,434974.0,100.3717,100.7507,100.3717,100.6609,434974.0
2024-10-09 11:10:00,100.93,100.98,100.68,100.9,275395.0,100.6609,100.7108,100.4116,100.631,275395.0
2024-10-09 11:20:00,100.93,101.05,100.85,101.03,204902.0,100.6609,100.7806,100.5811,100.7606,204902.0
2024-10-09 11:30:00,101.04,101.6,101.02,101.47,389205.0,100.7706,101.3291,100.7507,101.1995,389205.0
2024-10-09 11:40:00,101.48,101.65,101.43,101.48,290214.0,101.2094,101.379,101.1596,101.2094,290214.0
2024-10-09 11:50:00,101.49,101.72,101.41,101.72,258703.0,101.2194,101.4488,101.1396,101.4488,258703.0
2024-10-09 12:00:00,101.71,101.75,101.28,101.51,281581.0,101.4388,101.4787,101.01,101.2394,281581.0
2024-10-09 12:10:00,101.49,101.53,101.0,101.01,235956.0,101.2194,101.2593,100.7307,100.7407,235956.0
2024-10-09 12:20:00,101.0,101.42,100.97,101.42,211115.0,100.7307,101.1496,100.7008,101.1496,211115.0
2024-10-09 12:30:00,101.41,101.42,101.1,101.19,159402.0,101.1396,101.1496,100.8304,100.9202,159402.0
2024-10-09 12:40:00,101.19,101.31,101.14,101.17,135464.0,100.9202,101.0399,100.8703,100.9003,135464.0
2024-10-09 12:50:00,101.16,101.22,100.88,101.13,192099.0,100.8903,100.9501,100.611,100.8604,192099.0
2024-10-09 13:00:00,101.13,101.27,101.04,101.23,103243.0,100.8604,101.0,100.7706,100.9601,103243.0
2024-10-09 13:10:00,101.22,101.35,101.12,101.19,127088.0,100.9501,101.0798,100.8504,100.9202,127088.0
2024-10-09 13:20:00,101.18,101.27,101.08,101.12,89958.0,100.9102,101.0,100.8105,100.8504,89958.0
2024-10-09 13:30:00,101.11,101.21,100.89,101.03,182938.0,100.8404,100.9402,100.621,100.7606,182938.0
2024-10-09 13:40:00,101.04,101.18,100.98,101.14,133616.0,100.7706,100.9102,100.7108,100.8703,133616.0
2024-10-09 13:50:00,101.15,101.15,100.65,100.89,240206.0,100.8803,100.8803,100.3816,100.621,240206.0
2024-10-09 14:00:00,100.88,101.1,100.75,101.0,149726.0,100.611,100.8304,100.4814,100.7307,149726.0
2024-10-09 14:10:00,101.0,101.15,100.96,101.14,159322.0,100.7307,100.8803,100.6908,100.8703,159322.0
2024-10-09 14:20:00,101.15,101.67,101.03,101.66,285819.0,100.8803,101.3989,100.7606,101.389,285819.0
2024-10-09 14:30:00,101.66,101.66,101.34,101.36,240744.0,101.389,101.389,101.0698,101.0898,240744.0
2024-10-09 14:40:00,101.35,101.55,101.34,101.39,188151.0,101.0798,101.2792,101.0698,101.1197,188151.0
2024-10-09 14:50:00,101.38,101.54,101.38,101.5,136320.0,101.1097,101.2693,101.1097,101.2294,136320.0
2024-10-09 15:00:00,101.51,101.69,101.41,101.44,259741.0,101.2394,101.4189,101.1396,101.1695,259741.0
2024-10-09 15:10:00,101.44,101.55,101.37,101.51,232506.0,101.1695,101.2792,101.0997,101.2394,232506.0
2024-10-09 15:20:00,101.52,101.52,101.26,101.32,208663.0,101.2493,101.2493,100.99,101.0499,208663.0
2024-10-09 15:30:00,101.33,101.56,101.29,101.41,242663.0,101.0598,101.2892,101.0199,101.1396,242663.0
2024-10-09 15:40:00,101.41,101.51,101.28,101.36,267742.0,101.1396,101.2394,101.01,101.0898,267742.0
2024-10-09 15:50:00,101.37,101.77,101.33,101.69,949296.0,101.0997,101.4987,101.0598,101.4189,949296.0
2024-10-10 09:30:00,101.37,102.78,100.99,101.15,1486485.0,101.0997,102.506,100.7207,100.8803,1486485.0
2024-10-10 09:40:00,101.19,101.85,100.94,100.99,721844.0,100.9202,101.5784,100.6709,100.7207,721844.0
2024-10-10 09:50:00,101.01,101.86,100.84,101.57,529661.0,100.7407,101.5884,100.5711,101.2992,529661.0
2024-10-10 10:00:00,101.59,102.17,101.57,102.04,514058.0,101.3191,101.8976,101.2992,101.7679,514058.0
2024-10-10 10:10:00,102.05,103.22,102.01,103.15,674385.0,101.7779,102.9448,101.738,102.875,674385.0
2024-10-10 10:20:00,103.15,103.68,102.82,103.58,775724.0,102.875,103.4036,102.5459,103.3038,775724.0
2024-10-10 10:30:00,103.58,103.87,103.2,103.84,604702.0,103.3038,103.5931,102.9248,103.5631,604702.0
2024-10-10 10:40:00,103.84,104.3,103.69,104.17,829201.0,103.5631,104.0219,103.4135,103.8923,829201.0
2024-10-10 10:50:00,104.16,104.39,104.01,104.18,458217.0,103.8823,104.1117,103.7327,103.9022,458217.0
2024-10-10 11:00:00,104.17,104.65,103.96,104.52,699614.0,103.8923,104.371,103.6828,104.2413,699614.0
2024-10-10 11:10:00,104.52,104.68,104.33,104.48,398837.0,104.2413,104.4009,104.0518,104.2014,398837.0
2024-10-10 11:20:00,104.47,104.88,104.17,104.85,505703.0,104.1915,104.6004,103.8923,104.5704,505703.0
2024-10-10 11:30:00,104.87,105.49,104.81,105.28,709520.0,104.5904,105.2087,104.5306,104.9993,709520.0
2024-10-10 11:40:00,105.28,105.79,105.03,105.71,808809.0,104.9993,105.5079,104.75,105.4282,808809.0
2024-10-10 11:50:00,105.72,105.93,105.47,105.92,587356.0,105.4381,105.6476,105.1888,105.6376,587356.0
2024-10-10 12:00:00,105.92,105.96,105.58,105.59,680753.0,105.6376,105.6775,105.2985,105.3085,680753.0
2024-10-10 12:10:00,105.59,106.15,105.55,105.94,575587.0,105.3085,105.867,105.2686,105.6575,575587.0
2024-10-10 12:20:00,105.95,106.06,105.48,105.7,494012.0,105.6675,105.7772,105.1988,105.4182,494012.0
2024-10-10 12:30:00,105.71,106.12,105.4,106.07,569936.0,105.4282,105.8371,105.119,105.7872,569936.0
2024-10-10 12:40:00,106.09,106.23,105.45,105.48,714465.0,105.8071,105.9468,105.1688,105.1988,714465.0
2024-10-10 12:50:00,105.49,105.57,104.9,105.33,626147.0,105.2087,105.2885,104.6203,105.0492,626147.0
2024-10-10 13:00:00,105.34,105.65,105.25,105.36,371525.0,105.0591,105.3683,104.9694,105.0791,371525.0
2024-10-10 13:10:00,105.34,105.87,105.31,105.83,391798.0,105.0591,105.5877,105.0292,105.5478,391798.0
2024-10-10 13:20:00,105.84,105.99,105.79,105.99,247220.0,105.5578,105.7074,105.5079,105.7074,247220.0
2024-10-10 13:30:00,105.99,106.58,105.96,106.31,622538.0,105.7074,106.2958,105.6775,106.0266,622538.0
2024-10-10 13:40:00,106.32,106.55,105.94,106.02,510397.0,106.0365,106.2659,105.6575,105.7373,510397.0
2024-10-10 13:50:00,106.01,106.04,105.56,105.95,534268.0,105.7274,105.7573,105.2786,105.6675,534268.0
2024-10-10 14:00:00,105.93,105.95,105.48,105.48,298321.0,105.6476,105.6675,105.1988,105.1988,298321.0
2024-10-10 14:10:00,105.48,105.65,105.42,105.53,272058.0,105.1988,105.3683,105.1389,105.2486,272058.0
2024-10-10 14:20:00,105.54,105.74,105.37,105.6,312651.0,105.2586,105.4581,105.0891,105.3184,312651.0
2024-10-10 14:30:00,105.59,105.74,105.39,105.46,266411.0,105.3085,105.4581,105.109,105.1788,266411.0
2024-10-10 14:40:00,105.45,105.8,105.23,105.77,260041.0,105.1688,105.5179,104.9494,105.488,260041.0
2024-10-10 14:50:00,105.77,105.98,105.71,105.84,224772.0,105.488,105.6974,105.4282,105.5578,224772.0
2024-10-10 15:00:00,105.83,105.88,105.5,105.59,267918.0,105.5478,105.5977,105.2187,105.3085,267918.0
2024-10-10 15:10:00,105.59,105.95,105.54,105.95,286260.0,105.3085,105.6675,105.2586,105.6675,286260.0
2024-10-10 15:20:00,105.96,105.98,105.8,105.95,219734.0,105.6775,105.6974,105.5179,105.6675,219734.0
2024-10-10 15:30:00,105.94,105.95,105.62,105.72,324738.0,105.6575,105.6675,105.3384,105.4381,324738.0
2024-10-10 15:40:00,105.71,106.05,105.55,106.01,451651.0,105.4282,105.7673,105.2686,105.7274,451651.0
2024-10-10 15:50:00,106.01,106.02,105.61,105.68,1245324.0,105.7274,105.7373,105.3284,105.3982,1245324.0
2024-10-11 09:30:00,105.01,106.46,104.99,106.21,1258847.0,104.73,106.1762,104.7101,105.9268,1258847.0
2024-10-11 09:40:00,106.16,107.18,106.11,106.98,888663.0,105.877,106.8942,105.8271,106.6948,888663.0
2024-10-11 09:50:00,106.97,107.21,106.74,106.79,817176.0,106.6848,106.9242,106.4554,106.5053,817176.0
2024-10-11 10:00:00,106.79,106.88,106.35,106.61,634677.0,106.5053,106.595,106.0665,106.3258,634677.0
2024-10-11 10:10:00,106.61,107.29,106.52,107.25,446755.0,106.3258,107.0039,106.236,106.9641,446755.0
2024-10-11 10:20:00,107.26,107.65,107.16,107.29,590204.0,106.974,107.363,106.8743,107.0039,590204.0
2024-10-11 10:30:00,107.23,107.39,106.96,107.03,383433.0,106.9441,107.1037,106.6748,106.7446,383433.0
2024-10-11 10:40:00,107.06,107.1,106.83,106.94,658375.0,106.7746,106.8145,106.5452,106.6549,658375.0
2024-10-11 10:50:00,106.98,107.08,106.38,106.73,430092.0,106.6948,106.7945,106.0964,106.4454,430092.0
2024-10-11 11:00:00,106.72,106.77,106.61,106.65,266992.0,106.4355,106.4853,106.3258,106.3657,266992.0
2024-10-11 11:10:00,106.65,106.7,106.41,106.5,322176.0,106.3657,106.4155,106.1263,106.2161,322176.0
2024-10-11 11:20:00,106.48,106.82,106.44,106.65,205405.0,106.1961,106.5352,106.1562,106.3657,205405.0
2024-10-11 11:30:00,106.65,106.7,106.47,106.66,219559.0,106.3657,106.4155,106.1861,106.3756,219559.0
2024-10-11 11:40:00,106.66,106.87,106.58,106.7,190304.0,106.3756,106.5851,106.2958,106.4155,190304.0
2024-10-11 11:50:00,106.69,106.84,106.65,106.67,169654.0,106.4055,106.5551,106.3657,106.3856,169654.0
2024-10-11 12:00:00,106.65,106.7,106.55,106.6,252665.0,106.3657,106.4155,106.2659,106.3158,252665.0
2024-10-11 12:10:00,106.62,106.73,106.59,106.66,117707.0,106.3357,106.4454,106.3058,106.3756,117707.0
2024-10-11 12:20:00,106.64,106.69,106.58,106.65,126742.0,106.3557,106.4055,106.2958,106.3657,126742.0
2024-10-11 12:30:00,106.65,106.69,106.1,106.15,237467.0,106.3657,106.4055,105.8171,105.867,237467.0
2024-10-11 12:40:00,106.16,106.22,105.82,106.1,339511.0,105.877,105.9368,105.5379,105.8171,339511.0
2024-10-11 12:50:00,106.1,106.38,105.99,106.32,253564.0,105.8171,106.0964,105.7074,106.0365,253564.0
2024-10-11 13:00:00,106.32,106.46,106.27,106.43,125010.0,106.0365,106.1762,105.9867,106.1462,125010.0
2024-10-11 13:10:00,106.45,106.6,106.44,106.52,207918.0,106.1662,106.3158,106.1562,106.236,207918.0
2024-10-11 13:20:00,106.52,106.66,106.45,106.64,164486.0,106.236,106.3756,106.1662,106.3557,164486.0
2024-10-11 13:30:00,106.63,106.65,106.54,106.62,144727.0,106.3457,106.3657,106.2559,106.3357,144727.0
2024-10-11 13:40:00,106.62,106.65,106.37,106.39,122749.0,106.3357,106.3657,106.0864,106.1063,122749.0
2024-10-11 13:50:00,106.4,106.6,106.32,106.56,181678.0,106.1163,106.3158,106.0365,106.2759,181678.0
2024-10-11 14:00:00,106.55,106.68,106.4,106.65,172964.0,106.2659,106.3956,106.1163,106.3657,172964.0
2024-10-11 14:10:00,106.65,106.69,106.56,106.66,153970.0,106.3657,106.4055,106.2759,106.3756,153970.0
2024-10-11 14:20:00,106.67,106.7,106.52,106.55,159383.0,106.3856,106.4155,106.236,106.2659,159383.0
2024-10-11 14:30:00,106.55,106.59,106.34,106.44,167672.0,106.2659,106.3058,106.0565,106.1562,167672.0
2024-10-11 14:40:00,106.45,106.59,106.35,106.54,175161.0,106.1662,106.3058,106.0665,106.2559,175161.0
2024-10-11 14:50:00,106.53,106.58,106.43,106.48,133430.0,106.246,106.2958,106.1462,106.1961,133430.0
2024-10-11 15:00:00,106.5,106.52,106.3,106.41,215610.0,106.2161,106.236,106.0166,106.1263,215610.0
2024-10-11 15:10:00,106.41,106.59,106.35,106.56,167447.0,106.1263,106.3058,106.0665,106.2759,167447.0
2024-10-11 15:20:00,106.56,106.6,106.47,106.57,172870.0,106.2759,106.3158,106.1861,106.2859,172870.0
2024-10-11 15:30:00,106.56,106.77,106.51,106.7,245557.0,106.2759,106.4853,106.226,106.4155,245557.0
2024-10-11 15:40:00,106.7,106.72,106.48,106.55,311664.0,106.4155,106.4355,106.1961,106.2659,311664.0
2024-10-11 15:50:00,106.55,107.07,106.55,106.89,1115721.0,106.2659,106.7845,106.2659,106.605,1115721.0
2024-10-14 09:30:00,107.81,108.71,107.63,107.8,1145281.0,107.5226,108.4202,107.343,107.5126,1145281.0
2024-10-14 09:40:00,107.85,108.53,107.34,108.41,626762.0,107.5625,108.2406,107.0538,108.121,626762.0
2024-10-14 09:50:00,108.4,108.52,107.94,108.46,464466.0,108.111,108.2307,107.6522,108.1708,464466.0
2024-10-14 10:00:00,108.5,108.6,108.01,108.07,371184.0,108.2107,108.3105,107.722,107.7819,371184.0
2024-10-14 10:10:00,108.06,108.24,107.63,107.7,397347.0,107.7719,107.9514,107.343,107.4129,397347.0
2024-10-14 10:20:00,107.7,108.23,107.68,108.21,272578.0,107.4129,107.9414,107.3929,107.9215,272578.0
2024-10-14 10:30:00,108.2,108.32,108.06,108.14,218930.0,107.9115,108.0312,107.7719,107.8517,218930.0
2024-10-14 10:40:00,108.14,108.17,107.7,107.74,224780.0,107.8517,107.8816,107.4129,107.4527,224780.0
2024-10-14 10:50:00,107.75,107.88,107.44,107.51,298158.0,107.4627,107.5924,107.1535,107.2234,298158.0
2024-10-14 11:00:00,107.52,107.71,107.28,107.55,221001.0,107.2333,107.4228,106.994,107.2633,221001.0
2024-10-14 11:10:00,107.54,107.64,107.39,107.44,199180.0,107.2533,107.353,107.1037,107.1535,199180.0
2024-10-14 11:20:00,107.45,107.65,107.28,107.38,190321.0,107.1635,107.363,106.994,107.0937,190321.0
2024-10-14 11:30:00,107.37,107.42,107.08,107.11,266846.0,107.0837,107.1336,106.7945,106.8244,266846.0
2024-10-14 11:40:00,107.12,107.21,106.8,107.19,315925.0,106.8344,106.9242,106.5153,106.9042,315925.0
2024-10-14 11:50:00,107.21,107.29,107.0,107.05,226875.0,106.9242,107.0039,106.7147,106.7646,226875.0
2024-10-14 12:00:00,107.05,107.32,106.94,107.3,223433.0,106.7646,107.0339,106.6549,107.0139,223433.0
2024-10-14 12:10:00,107.31,107.36,107.0,107.12,162055.0,107.0239,107.0738,106.7147,106.8344,162055.0
2024-10-14 12:20:00,107.12,107.17,107.0,107.12,136712.0,106.8344,106.8843,106.7147,106.8344,136712.0
2024-10-14 12:30:00,107.12,107.14,106.96,107.11,155195.0,106.8344,106.8543,106.6748,106.8244,155195.0
2024-10-14 12:40:00,107.12,107.44,107.11,107.41,167379.0,106.8344,107.1535,106.8244,107.1236,167379.0
2024-10-14 12:50:00,107.41,107.48,107.26,107.34,101751.0,107.1236,107.1934,106.974,107.0538,101751.0
2024-10-14 13:00:00,107.34,107.59,107.31,107.49,146279.0,107.0538,107.3031,107.0239,107.2034,146279.0
2024-10-14 13:10:00,107.5,107.75,107.39,107.67,213231.0,107.2134,107.4627,107.1037,107.3829,213231.0
2024-10-14 13:20:00,107.66,107.98,107.6,107.84,216350.0,107.373,107.6921,107.3131,107.5525,216350.0
2024-10-14 13:30:00,107.83,108.05,107.81,108.04,214660.0,107.5425,107.7619,107.5226,107.7519,214660.0
2024-10-14 13:40:00,108.04,108.07,107.87,108.02,136216.0,107.7519,107.7819,107.5824,107.732,136216.0
2024-10-14 13:50:00,108.02,108.08,107.99,108.04,114244.0,107.732,107.7918,107.7021,107.7519,114244.0
2024-10-14 14:00:00,108.04,108.2,107.88,108.17,155974.0,107.7519,107.9115,107.5924,107.8816,155974.0
2024-10-14 14:10:00,108.18,108.18,107.96,108.04,106378.0,107.8916,107.8916,107.6722,107.7519,106378.0
2024-10-14 14:20:00,108.04,108.06,107.92,107.95,115504.0,107.7519,107.7719,107.6323,107.6622,115504.0
2024-10-14 14:30:00,107.95,108.2,107.84,108.19,165523.0,107.6622,107.9115,107.5525,107.9015,165523.0
2024-10-14 14:40:00,108.19,108.22,108.06,108.07,128298.0,107.9015,107.9315,107.7719,107.7819,128298.0
2024-10-14 14:50:00,108.07,108.11,108.02,108.09,96743.0,107.7819,107.8218,107.732,107.8018,96743.0
2024-10-14 15:00:00,108.08,108.1,107.94,108.04,121902.0,107.7918,107.8118,107.6522,107.7519,121902.0
2024-10-14 15:10:00,108.03,108.27,108.03,108.27,190153.0,107.742,107.9813,107.742,107.9813,190153.0
2024-10-14 15:20:00,108.26,108.34,108.2,108.3,205350.0,107.9714,108.0511,107.9115,108.0113,205350.0
2024-10-14 15:30:00,108.31,108.53,108.24,108.47,335437.0,108.0212,108.2406,107.9514,108.1808,335437.0
2024-10-14 15:40:00,108.48,108.69,108.45,108.57,318073.0,108.1908,108.4002,108.1609,108.2805,318073.0
2024-10-14 15:50:00,108.57,108.58,108.3,108.34,757547.0,108.2805,108.2905,108.0113,108.0511,757547.0
2024-10-15 09:30:00,107.86,109.49,107.83,108.39,1086093.0,107.5724,109.1981,107.5425,108.101,1086093.0
2024-10-15 09:40:00,108.39,108.66,108.09,108.13,368671.0,108.101,108.3703,107.8018,107.8417,368671.0
2024-10-15 09:50:00,108.12,108.15,107.45,107.56,492591.0,107.8317,107.8617,107.1635,107.2732,492591.0
2024-10-15 10:00:00,107.58,107.93,107.4,107.66,379858.0,107.2932,107.6422,107.1137,107.373,379858.0
2024-10-15 10:10:00,107.65,107.65,106.25,106.37,746641.0,107.363,107.363,105.9667,106.0864,746641.0
2024-10-15 10:20:00,106.37,106.49,105.38,105.41,621556.0,106.0864,106.2061,105.099,105.129,621556.0
2024-10-15 10:30:00,105.39,105.45,103.0,103.33,1307296.0,105.109,105.1688,102.7254,103.0545,1307296.0
2024-10-15 10:40:00,103.35,104.67,102.71,104.67,947767.0,103.0744,104.3909,102.4362,104.3909,947767.0
2024-10-15 10:50:00,104.62,105.0,104.48,104.64,514099.0,104.3411,104.72,104.2014,104.361,514099.0
2024-10-15 11:00:00,104.65,104.79,104.11,104.18,335948.0,104.371,104.5106,103.8324,103.9022,335948.0
2024-10-15 11:10:00,104.2,105.3,104.12,105.05,458841.0,103.9222,105.0192,103.8424,104.7699,458841.0
2024-10-15 11:20:00,105.05,105.21,104.89,105.03,204490.0,104.7699,104.9295,104.6103,104.75,204490.0
2024-10-15 11:30:00,105.04,105.57,104.99,105.18,316818.0,104.7599,105.2885,104.7101,104.8996,316818.0
2024-10-15 11:40:00,105.19,105.36,104.82,105.23,202111.0,104.9095,105.0791,104.5405,104.9494,202111.0
2024-10-15 11:50:00,105.23,105.42,105.01,105.08,116780.0,104.9494,105.1389,104.73,104.7998,116780.0
2024-10-15 12:00:00,105.1,105.12,104.71,104.96,172959.0,104.8198,104.8397,104.4308,104.6802,172959.0
2024-10-15 12:10:00,104.98,105.24,104.93,105.23,159283.0,104.7001,104.9594,104.6502,104.9494,159283.0
2024-10-15 12:20:00,105.22,105.34,104.92,105.33,201864.0,104.9395,105.0591,104.6403,105.0492,201864.0
2024-10-15 12:30:00,105.34,105.7,105.23,105.59,237235.0,105.0591,105.4182,104.9494,105.3085,237235.0
2024-10-15 12:40:00,105.59,105.62,104.81,104.9,286194.0,105.3085,105.3384,104.5306,104.6203,286194.0
2024-10-15 12:50:00,104.9,104.94,104.55,104.59,173014.0,104.6203,104.6602,104.2712,104.3111,173014.0
2024-10-15 13:00:00,104.61,104.82,104.35,104.37,181422.0,104.3311,104.5405,104.0718,104.0917,181422.0
2024-10-15 13:10:00,104.36,104.61,104.22,104.42,209415.0,104.0818,104.3311,103.9421,104.1416,209415.0
2024-10-15 13:20:00,104.41,104.52,104.26,104.34,143952.0,104.1316,104.2413,103.982,104.0618,143952.0
2024-10-15 13:30:00,104.29,104.51,104.12,104.42,184052.0,104.0119,104.2314,103.8424,104.1416,184052.0
2024-10-15 13:40:00,104.42,104.58,104.3,104.36,251330.0,104.1416,104.3012,104.0219,104.0818,251330.0
2024-10-15 13:50:00,104.38,104.42,104.15,104.21,141162.0,104.1017,104.1416,103.8723,103.9322,141162.0
2024-10-15 14:00:00,104.21,104.62,104.18,104.45,258494.0,103.9322,104.3411,103.9022,104.1715,258494.0
2024-10-15 14:10:00,104.43,104.47,104.11,104.21,192866.0,104.1516,104.1915,103.8324,103.9322,192866.0
2024-10-15 14:20:00,104.2,104.74,104.2,104.71,260371.0,103.9222,104.4607,103.9222,104.4308,260371.0
2024-10-15 14:30:00,104.71,104.96,104.65,104.79,262955.0,104.4308,104.6802,104.371,104.5106,262955.0
2024-10-15 14:40:00,104.81,104.89,104.62,104.67,155397.0,104.5306,104.6103,104.3411,104.3909,155397.0
2024-10-15 14:50:00,104.66,104.85,104.55,104.6,169023.0,104.381,104.5704,104.2712,104.3211,169023.0
2024-10-15 15:00:00,104.61,104.64,103.65,103.78,417236.0,104.3311,104.361,103.3736,103.5033,417236.0
2024-10-15 15:10:00,103.79,104.0,103.58,103.64,282163.0,103.5133,103.7227,103.3038,103.3637,282163.0
2024-10-15 15:20:00,103.65,103.87,103.56,103.62,311282.0,103.3736,103.5931,103.2839,103.3437,311282.0
2024-10-15 15:30:00,103.62,103.77,103.47,103.7,341847.0,103.3437,103.4933,103.1941,103.4235,341847.0
2024-10-15 15:40:00,103.7,104.09,103.69,104.09,345054.0,103.4235,103.8125,103.4135,103.8125,345054.0
2024-10-15 15:50:00,104.09,104.46,104.03,104.34,1044604.0,103.8125,104.1815,103.7526,104.0618,1044604.0
2024-10-16 09:30:00,106.02,107.16,105.61,106.19,1217672.0,105.7373,106.8743,105.3284,105.9069,1217672.0
2024-10-16 09:40:00,106.19,106.98,105.84,106.8,662629.0,105.9069,106.6948,105.5578,106.5153,662629.0
2024-10-16 09:50:00,106.82,107.16,106.5,106.99,600917.0,106.5352,106.8743,106.2161,106.7047,600917.0
2024-10-16 10:00:00,107.01,107.18,106.38,106.79,494333.0,106.7247,106.8942,106.0964,106.5053,494333.0
2024-10-16 10:10:00,106.78,108.05,106.71,107.84,814121.0,106.4953,107.7619,106.4255,107.5525,814121.0
2024-10-16 10:20:00,107.83,108.92,107.81,108.85,825651.0,107.5425,108.6296,107.5226,108.5598,825651.0
2024-10-16 10:30:00,108.85,108.99,107.92,108.01,662985.0,108.5598,108.6994,107.6323,107.722,662985.0
2024-10-16 10:40:00,108.0,108.32,107.73,108.28,371753.0,107.7121,108.0312,107.4428,107.9913,371753.0
2024-10-16 10:50:00,108.28,108.54,108.09,108.26,301850.0,107.9913,108.2506,107.8018,107.9714,301850.0
2024-10-16 11:00:00,108.29,108.79,108.19,108.73,362867.0,108.0013,108.4999,107.9015,108.4401,362867.0
2024-10-16 11:10:00,108.72,108.95,108.58,108.95,461823.0,108.4301,108.6595,108.2905,108.6595,461823.0
2024-10-16 11:20:00,108.94,109.11,108.76,109.06,436442.0,108.6495,108.8191,108.47,108.7692,436442.0
2024-10-16 11:30:00,109.04,109.1,108.51,108.77,373723.0,108.7493,108.8091,108.2207,108.48,373723.0
2024-10-16 11:40:00,108.76,108.95,108.01,108.23,310775.0,108.47,108.6595,107.722,107.9414,310775.0
2024-10-16 11:50:00,108.25,108.42,108.08,108.42,206908.0,107.9614,108.1309,107.7918,108.1309,206908.0
2024-10-16 12:00:00,108.42,108.59,108.21,108.52,174279.0,108.1309,108.3005,107.9215,108.2307,174279.0
2024-10-16 12:10:00,108.52,108.65,108.38,108.47,152058.0,108.2307,108.3603,108.091,108.1808,152058.0
2024-10-16 12:20:00,108.48,108.66,108.33,108.4,153541.0,108.1908,108.3703,108.0412,108.111,153541.0
2024-10-16 12:30:00,108.41,108.59,108.34,108.49,105970.0,108.121,108.3005,108.0511,108.2007,105970.0
2024-10-16 12:40:00,108.48,108.56,108.34,108.37,207739.0,108.1908,108.2706,108.0511,108.0811,207739.0
2024-10-16 12:50:00,108.38,108.63,108.35,108.59,147211.0,108.091,108.3404,108.0611,108.3005,147211.0
2024-10-16 13:00:00,108.6,108.68,108.41,108.63,177351.0,108.3105,108.3902,108.121,108.3404,177351.0
2024-10-16 13:10:00,108.62,108.9,108.61,108.7,172958.0,108.3304,108.6097,108.3204,108.4102,172958.0
2024-10-16 13:20:00,108.67,108.76,108.54,108.61,153416.0,108.3803,108.47,108.2506,108.3204,153416.0
2024-10-16 13:30:00,108.62,108.81,108.61,108.66,142381.0,108.3304,108.5199,108.3204,108.3703,142381.0
2024-10-16 13:40:00,108.65,108.86,108.58,108.84,131063.0,108.3603,108.5698,108.2905,108.5498,131063.0
2024-10-16 13:50:00,108.84,108.9,108.52,108.71,147086.0,108.5498,108.6097,108.2307,108.4202,147086.0
2024-10-16 14:00:00,108.71,109.0,108.69,108.95,267297.0,108.4202,108.7094,108.4002,108.6595,267297.0
2024-10-16 14:10:00,108.94,109.18,108.9,109.15,281016.0,108.6495,108.8889,108.6097,108.859,281016.0
2024-10-16 14:20:00,109.15,109.62,109.15,109.61,388129.0,108.859,109.3277,108.859,109.3178,388129.0
2024-10-16 14:30:00,109.6,109.63,109.14,109.36,341814.0,109.3078,109.3377,108.849,109.0684,341814.0
2024-10-16 14:40:00,109.36,109.48,109.33,109.45,140939.0,109.0684,109.1881,109.0385,109.1582,140939.0
2024-10-16 14:50:00,109.44,109.63,109.43,109.51,215442.0,109.1482,109.3377,109.1382,109.218,215442.0
2024-10-16 15:00:00,109.51,109.6,109.35,109.58,193813.0,109.218,109.3078,109.0585,109.2878,193813.0
2024-10-16 15:10:00,109.58,109.6,109.24,109.3,236999.0,109.2878,109.3078,108.9487,109.0086,236999.0
2024-10-16 15:20:00,109.31,109.36,109.17,109.33,206951.0,109.0186,109.0684,108.8789,109.0385,206951.0
2024-10-16 15:30:00,109.32,109.32,108.87,108.9,319631.0,109.0285,109.0285,108.5797,108.6097,319631.0
2024-10-16 15:40:00,108.89,109.33,108.88,109.33,359444.0,108.5997,109.0385,108.5897,109.0385,359444.0
2024-10-16 15:50:00,109.32,109.38,109.18,109.24,857029.0,109.0285,109.0884,108.8889,108.9487,857029.0
2024-10-17 09:30:00,111.35,112.56,111.01,112.47,2136430.0,111.0531,112.2599,110.714,112.1701,2136430.0
2024-10-17 09:40:00,112.43,113.48,112.1,113.39,1617101.0,112.1302,113.1774,111.8011,113.0877,1617101.0
2024-10-17 09:50:00,113.39,113.79,112.01,112.13,1311609.0,113.0877,113.4866,111.7114,111.831,1311609.0
2024-10-17 10:00:00,112.18,112.35,111.41,111.5,855569.0,111.8809,112.0505,111.113,111.2027,855569.0
2024-10-17 10:10:00,111.5,112.6,111.45,112.5,486652.0,111.2027,112.2998,111.1529,112.2001,486652.0
2024-10-17 10:20:00,112.51,112.94,112.16,112.44,387895.0,112.21,112.6389,111.861,112.1402,387895.0
2024-10-17 10:30:00,112.44,112.67,112.15,112.46,271573.0,112.1402,112.3696,111.851,112.1602,271573.0
2024-10-17 10:40:00,112.47,112.8,112.11,112.27,332120.0,112.1701,112.4993,111.8111,111.9707,332120.0
2024-10-17 10:50:00,112.27,112.53,111.98,112.31,294983.0,111.9707,112.23,111.6814,112.0106,294983.0
2024-10-17 11:00:00,112.34,112.48,111.9,112.43,229878.0,112.0405,112.1801,111.6017,112.1302,229878.0
2024-10-17 11:10:00,112.4,112.53,112.31,112.38,335725.0,112.1003,112.23,112.0106,112.0804,335725.0
2024-10-17 11:20:00,112.36,112.46,112.15,112.32,194529.0,112.0604,112.1602,111.851,112.0205,194529.0
2024-10-17 11:30:00,112.34,112.69,112.28,112.59,260517.0,112.0405,112.3895,111.9806,112.2898,260517.0
2024-10-17 11:40:00,112.6,112.63,112.36,112.46,158572.0,112.2998,112.3297,112.0604,112.1602,158572.0
2024-10-17 11:50:00,112.43,112.72,112.41,112.7,189320.0,112.1302,112.4195,112.1103,112.3995,189320.0
2024-10-17 12:00:00,112.71,112.89,112.65,112.74,226718.0,112.4095,112.589,112.3497,112.4394,226718.0
2024-10-17 12:10:00,112.73,113.03,112.69,112.98,316387.0,112.4294,112.7286,112.3895,112.6788,316387.0
2024-10-17 12:20:00,112.96,113.24,112.9,112.98,293566.0,112.6588,112.9381,112.599,112.6788,293566.0
2024-10-17 12:30:00,112.98,112.98,112.65,112.94,195170.0,112.6788,112.6788,112.3497,112.6389,195170.0
2024-10-17 12:40:00,112.93,113.24,112.92,113.14,215766.0,112.6289,112.9381,112.6189,112.8383,215766.0
2024-10-17 12:50:00,113.15,113.2,112.92,112.99,187722.0,112.8483,112.8982,112.6189,112.6887,187722.0
2024-10-17 13:00:00,113.0,113.55,112.99,113.52,417228.0,112.6987,113.2473,112.6887,113.2173,417228.0
2024-10-17 13:10:00,113.52,113.78,113.35,113.37,442967.0,113.2173,113.4766,113.0478,113.0677,442967.0
2024-10-17 13:20:00,113.36,113.68,113.33,113.54,174428.0,113.0578,113.3769,113.0278,113.2373,174428.0
2024-10-17 13:30:00,113.54,113.75,113.53,113.73,177191.0,113.2373,113.4467,113.2273,113.4268,177191.0
2024-10-17 13:40:00,113.73,114.1,113.73,113.97,485235.0,113.4268,113.7958,113.4268,113.6661,485235.0
2024-10-17 13:50:00,113.97,113.98,113.03,113.05,392504.0,113.6661,113.6761,112.7286,112.7486,392504.0
2024-10-17 14:00:00,113.05,113.18,112.68,112.77,327389.0,112.7486,112.8782,112.3796,112.4693,327389.0
2024-10-17 14:10:00,112.76,113.05,112.55,112.79,440115.0,112.4594,112.7486,112.2499,112.4893,440115.0
2024-10-17 14:20:00,112.79,113.02,112.7,112.98,257400.0,112.4893,112.7187,112.3995,112.6788,257400.0
2024-10-17 14:30:00,112.97,113.0,112.46,112.7,311374.0,112.6688,112.6987,112.1602,112.3995,311374.0
2024-10-17 14:40:00,112.68,112.94,112.52,112.9,182999.0,112.3796,112.6389,112.22,112.599,182999.0
2024-10-17 14:50:00,112.88,113.09,112.85,112.94,203544.0,112.579,112.7885,112.5491,112.6389,203544.0
2024-10-17 15:00:00,112.94,112.99,112.47,112.79,224260.0,112.6389,112.6887,112.1701,112.4893,224260.0
2024-10-17 15:10:00,112.78,112.83,112.6,112.67,121246.0,112.4793,112.5292,112.2998,112.3696,121246.0
2024-10-17 15:20:00,112.66,112.77,112.55,112.56,190581.0,112.3596,112.4693,112.2499,112.2599,190581.0
2024-10-17 15:30:00,112.57,112.64,112.0,112.02,407546.0,112.2699,112.3397,111.7014,111.7213,407546.0
2024-10-17 15:40:00,112.03,112.33,112.0,112.07,359659.0,111.7313,112.0305,111.7014,111.7712,359659.0
2024-10-17 15:50:00,112.06,112.34,111.91,112.07,1017362.0,111.7612,112.0405,111.6116,111.7712,1017362.0
2024-10-18 09:30:00,111.74,112.9,111.12,111.2,1386712.0,111.4421,112.599,110.8237,110.9035,1386712.0
2024-10-18 09:40:00,111.2,111.71,110.88,111.43,625510.0,110.9035,111.4122,110.5844,111.1329,625510.0
2024-10-18 09:50:00,111.47,111.97,111.46,111.75,344188.0,111.1728,111.6715,111.1628,111.4521,344188.0
2024-10-18 10:00:00,111.76,112.0,111.47,111.95,315245.0,111.462,111.7014,111.1728,111.6515,315245.0
2024-10-18 10:10:00,111.96,111.99,111.39,111.58,244293.0,111.6615,111.6914,111.093,111.2825,244293.0
2024-10-18 10:20:00,111.54,112.33,111.51,112.29,359978.0,111.2426,112.0305,111.2127,111.9906,359978.0
2024-10-18 10:30:00,112.31,112.38,111.64,111.82,246358.0,112.0106,112.0804,111.3423,111.5219,246358.0
2024-10-18 10:40:00,111.81,111.89,111.54,111.57,170838.0,111.5119,111.5917,111.2426,111.2725,170838.0
2024-10-18 10:50:00,111.59,111.59,110.83,110.83,405623.0,111.2925,111.2925,110.5345,110.5345,405623.0
2024-10-18 11:00:00,110.83,111.13,110.82,110.98,322709.0,110.5345,110.8337,110.5245,110.6841,322709.0
2024-10-18 11:10:00,110.99,111.25,110.98,111.2,271231.0,110.6941,110.9534,110.6841,110.9035,271231.0
2024-10-18 11:20:00,111.23,111.23,110.61,110.61,336506.0,110.9334,110.9334,110.3151,110.3151,336506.0
2024-10-18 11:30:00,110.61,110.83,110.58,110.64,242322.0,110.3151,110.5345,110.2852,110.345,242322.0
2024-10-18 11:40:00,110.64,110.69,110.21,110.21,421899.0,110.345,110.3949,109.9162,109.9162,421899.0
2024-10-18 11:50:00,110.21,110.35,110.01,110.16,389508.0,109.9162,110.0558,109.7167,109.8663,389508.0
2024-10-18 12:00:00,110.16,110.21,109.94,110.17,206542.0,109.8663,109.9162,109.6469,109.8763,206542.0
2024-10-18 12:10:00,110.17,110.19,109.86,110.15,211780.0,109.8763,109.8962,109.5671,109.8563,211780.0
2024-10-18 12:20:00,110.15,110.24,110.01,110.12,125429.0,109.8563,109.9461,109.7167,109.8264,125429.0
2024-10-18 12:30:00,110.11,110.33,110.07,110.09,152986.0,109.8164,110.0358,109.7765,109.7965,152986.0
2024-10-18 12:40:00,110.07,110.17,110.01,110.02,150979.0,109.7765,109.8763,109.7167,109.7267,150979.0
2024-10-18 12:50:00,110.01,110.36,109.97,110.16,192100.0,109.7167,110.0658,109.6768,109.8663,192100.0
2024-10-18 13:00:00,110.15,110.23,109.97,110.17,160758.0,109.8563,109.9361,109.6768,109.8763,160758.0
2024-10-18 13:10:00,110.18,110.25,110.1,110.21,166592.0,109.8862,109.9561,109.8065,109.9162,166592.0
2024-10-18 13:20:00,110.22,110.32,110.12,110.27,153023.0,109.9261,110.0259,109.8264,109.976,153023.0
2024-10-18 13:30:00,110.28,110.37,110.2,110.29,196336.0,109.986,110.0757,109.9062,109.9959,196336.0
2024-10-18 13:40:00,110.3,110.57,110.2,110.56,211993.0,110.0059,110.2752,109.9062,110.2652,211993.0
2024-10-18 13:50:00,110.55,110.58,110.32,110.38,261920.0,110.2553,110.2852,110.0259,110.0857,261920.0
2024-10-18 14:00:00,110.37,110.56,110.24,110.54,207360.0,110.0757,110.2652,109.9461,110.2453,207360.0
2024-10-18 14:10:00,110.54,110.77,110.5,110.61,245812.0,110.2453,110.4747,110.2054,110.3151,245812.0
2024-10-18 14:20:00,110.6,110.77,110.56,110.64,192633.0,110.3051,110.4747,110.2652,110.345,192633.0
2024-10-18 14:30:00,110.63,110.64,110.43,110.58,174741.0,110.335,110.345,110.1356,110.2852,174741.0
2024-10-18 14:40:00,110.59,110.7,110.48,110.64,194961.0,110.2951,110.4049,110.1854,110.345,194961.0
2024-10-18 14:50:00,110.63,110.67,110.51,110.62,120482.0,110.335,110.3749,110.2154,110.3251,120482.0
2024-10-18 15:00:00,110.63,110.81,110.49,110.79,316664.0,110.335,110.5146,110.1954,110.4946,316664.0
2024-10-18 15:10:00,110.79,110.94,110.67,110.94,133314.0,110.4946,110.6442,110.3749,110.6442,133314.0
2024-10-18 15:20:00,110.94,111.19,110.88,111.18,399098.0,110.6442,110.8935,110.5844,110.8836,399098.0
2024-10-18 15:30:00,111.17,111.17,110.89,110.98,285441.0,110.8736,110.8736,110.5943,110.6841,285441.0
2024-10-18 15:40:00,110.98,111.04,110.83,110.99,384799.0,110.6841,110.7439,110.5345,110.6941,384799.0
2024-10-18 15:50:00,110.99,111.26,110.85,111.16,920834.0,110.6941,110.9634,110.5545,110.8636,920834.0
2024-10-21 09:30:00,111.1,111.14,109.7,110.22,602879.0,110.8038,110.8437,109.4075,109.9261,602879.0
2024-10-21 09:40:00,110.22,110.6,110.01,110.56,284863.0,109.9261,110.3051,109.7167,110.2652,284863.0
2024-10-21 09:50:00,110.56,110.8,110.21,110.3,259663.0,110.2652,110.5046,109.9162,110.0059,259663.0
2024-10-21 10:00:00,110.3,110.64,110.15,110.36,223081.0,110.0059,110.345,109.8563,110.0658,223081.0
2024-10-21 10:10:00,110.38,110.55,110.17,110.53,296682.0,110.0857,110.2553,109.8763,110.2353,296682.0
2024-10-21 10:20:00,110.54,110.59,109.76,109.78,286787.0,110.2453,110.2951,109.4674,109.4873,286787.0
2024-10-21 10:30:00,109.77,109.84,109.18,109.21,381391.0,109.4773,109.5471,108.8889,108.9188,381391.0
2024-10-21 10:40:00,109.2,109.29,108.72,108.93,321972.0,108.9089,108.9986,108.4301,108.6396,321972.0
2024-10-21 10:50:00,108.96,109.31,108.95,108.98,264208.0,108.6695,109.0186,108.6595,108.6894,264208.0
2024-10-21 11:00:00,108.97,108.98,108.08,108.1,394609.0,108.6795,108.6894,107.7918,107.8118,394609.0
2024-10-21 11:10:00,108.1,108.51,108.03,108.19,468161.0,107.8118,108.2207,107.742,107.9015,468161.0
2024-10-21 11:20:00,108.16,108.19,107.9,107.95,413760.0,107.8716,107.9015,107.6123,107.6622,413760.0
2024-10-21 11:30:00,107.94,108.29,107.86,108.28,263593.0,107.6522,108.0013,107.5724,107.9913,263593.0
2024-10-21 11:40:00,108.25,108.36,108.06,108.32,189559.0,107.9614,108.0711,107.7719,108.0312,189559.0
2024-10-21 11:50:00,108.32,108.48,108.23,108.37,236826.0,108.0312,108.1908,107.9414,108.0811,236826.0
2024-10-21 12:00:00,108.38,108.44,108.05,108.11,181497.0,108.091,108.1509,107.7619,107.8218,181497.0
2024-10-21 12:10:00,108.1,108.18,107.95,108.11,160752.0,107.8118,107.8916,107.6622,107.8218,160752.0
2024-10-21 12:20:00,108.11,108.14,107.82,107.86,180671.0,107.8218,107.8517,107.5325,107.5724,180671.0
2024-10-21 12:30:00,107.87,107.94,107.71,107.84,171837.0,107.5824,107.6522,107.4228,107.5525,171837.0
2024-10-21 12:40:00,107.84,107.98,107.69,107.91,285033.0,107.5525,107.6921,107.4029,107.6223,285033.0
2024-10-21 12:50:00,107.91,108.29,107.91,108.23,229881.0,107.6223,108.0013,107.6223,107.9414,229881.0
2024-10-21 13:00:00,108.23,108.31,108.2,108.28,104801.0,107.9414,108.0212,107.9115,107.9913,104801.0
2024-10-21 13:10:00,108.28,108.69,108.28,108.44,218165.0,107.9913,108.4002,107.9913,108.1509,218165.0
2024-10-21 13:20:00,108.43,108.61,108.4,108.46,110594.0,108.1409,108.3204,108.111,108.1708,110594.0
2024-10-21 13:30:00,108.46,108.86,108.46,108.84,178201.0,108.1708,108.5698,108.1708,108.5498,178201.0
2024-10-21 13:40:00,108.86,108.93,108.76,108.8,185919.0,108.5698,108.6396,108.47,108.5099,185919.0
2024-10-21 13:50:00,108.8,108.86,108.68,108.81,95313.0,108.5099,108.5698,108.3902,108.5199,95313.0
2024-10-21 14:00:00,108.81,108.87,108.52,108.59,157253.0,108.5199,108.5797,108.2307,108.3005,157253.0
2024-10-21 14:10:00,108.59,108.69,108.54,108.62,94466.0,108.3005,108.4002,108.2506,108.3304,94466.0
2024-10-21 14:20:00,108.62,108.63,108.35,108.48,107285.0,108.3304,108.3404,108.0611,108.1908,107285.0
2024-10-21 14:30:00,108.48,108.49,108.35,108.41,114033.0,108.1908,108.2007,108.0611,108.121,114033.0
2024-10-21 14:40:00,108.42,108.43,108.21,108.4,112999.0,108.1309,108.1409,107.9215,108.111,112999.0
2024-10-21 14:50:00,108.39,108.47,108.31,108.32,100781.0,108.101,108.1808,108.0212,108.0312,100781.0
2024-10-21 15:00:00,108.32,108.46,108.29,108.45,116667.0,108.0312,108.1708,108.0013,108.1609,116667.0
2024-10-21 15:10:00,108.46,108.66,108.46,108.58,148572.0,108.1708,108.3703,108.1708,108.2905,148572.0
2024-10-21 15:20:00,108.58,108.64,108.46,108.61,105334.0,108.2905,108.3503,108.1708,108.3204,105334.0
2024-10-21 15:30:00,108.61,108.65,108.46,108.48,199463.0,108.3204,108.3603,108.1708,108.1908,199463.0
2024-10-21 15:40:00,108.48,108.67,108.45,108.66,243324.0,108.1908,108.3803,108.1609,108.3703,243324.0
2024-10-21 15:50:00,108.67,109.28,108.61,109.1,880959.0,108.3803,108.9886,108.3204,108.8091,880959.0
2024-10-22 09:30:00,108.18,108.52,106.95,107.05,798510.0,107.8916,108.2307,106.6649,106.7646,798510.0
2024-10-22 09:40:00,107.03,107.77,107.01,107.69,381490.0,106.7446,107.4827,106.7247,107.4029,381490.0
2024-10-22 09:50:00,107.69,107.75,106.75,106.82,411846.0,107.4029,107.4627,106.4654,106.5352,411846.0
2024-10-22 10:00:00,106.83,107.19,106.45,106.96,558301.0,106.5452,106.9042,106.1662,106.6748,558301.0
2024-10-22 10:10:00,106.95,107.02,106.65,106.72,304917.0,106.6649,106.7347,106.3657,106.4355,304917.0
2024-10-22 10:20:00,106.73,107.0,106.53,106.62,266087.0,106.4454,106.7147,106.246,106.3357,266087.0
2024-10-22 10:30:00,106.64,106.97,106.63,106.78,182845.0,106.3557,106.6848,106.3457,106.4953,182845.0
2024-10-22 10:40:00,106.78,106.92,106.46,106.5,294651.0,106.4953,106.6349,106.1762,106.2161,294651.0
2024-10-22 10:50:00,106.49,106.83,106.43,106.65,226283.0,106.2061,106.5452,106.1462,106.3657,226283.0
2024-10-22 11:00:00,106.66,106.78,106.53,106.63,156501.0,106.3756,106.4953,106.246,106.3457,156501.0
2024-10-22 11:10:00,106.62,106.72,106.46,106.48,168929.0,106.3357,106.4355,106.1762,106.1961,168929.0
2024-10-22 11:20:00,106.49,106.76,106.37,106.69,175815.0,106.2061,106.4754,106.0864,106.4055,175815.0
2024-10-22 11:30:00,106.66,106.79,106.56,106.6,117101.0,106.3756,106.5053,106.2759,106.3158,117101.0
2024-10-22 11:40:00,106.62,106.71,106.46,106.53,133461.0,106.3357,106.4255,106.1762,106.246,133461.0
2024-10-22 11:50:00,106.52,106.67,106.49,106.59,109980.0,106.236,106.3856,106.2061,106.3058,109980.0
2024-10-22 12:00:00,106.57,106.62,106.46,106.54,140848.0,106.2859,106.3357,106.1762,106.2559,140848.0
2024-10-22 12:10:00,106.53,106.77,106.53,106.75,127763.0,106.246,106.4853,106.246,106.4654,127763.0
2024-10-22 12:20:00,106.75,106.99,106.71,106.9,176622.0,106.4654,106.7047,106.4255,106.615,176622.0
2024-10-22 12:30:00,106.9,107.12,106.89,106.97,230239.0,106.615,106.8344,106.605,106.6848,230239.0
2024-10-22 12:40:00,106.97,107.02,106.74,107.02,109285.0,106.6848,106.7347,106.4554,106.7347,109285.0
2024-10-22 12:50:00,107.01,107.58,107.0,107.54,212249.0,106.7247,107.2932,106.7147,107.2533,212249.0
2024-10-22 13:00:00,107.53,107.68,107.48,107.64,162995.0,107.2433,107.3929,107.1934,107.353,162995.0
2024-10-22 13:10:00,107.64,107.67,107.47,107.55,110889.0,107.353,107.3829,107.1835,107.2633,110889.0
2024-10-22 13:20:00,107.55,107.6,107.28,107.48,140177.0,107.2633,107.3131,106.994,107.1934,140177.0
2024-10-22 13:30:00,107.47,107.95,107.39,107.9,206144.0,107.1835,107.6622,107.1037,107.6123,206144.0
2024-10-22 13:40:00,107.9,108.04,107.68,107.88,188494.0,107.6123,107.7519,107.3929,107.5924,188494.0
2024-10-22 13:50:00,107.89,108.08,107.82,108.04,177378.0,107.6023,107.7918,107.5325,107.7519,177378.0
2024-10-22 14:00:00,108.04,108.18,107.88,107.88,147874.0,107.7519,107.8916,107.5924,107.5924,147874.0
2024-10-22 14:10:00,107.88,107.91,107.57,107.57,140289.0,107.5924,107.6223,107.2832,107.2832,140289.0
2024-10-22 14:20:00,107.58,107.63,107.46,107.51,77772.0,107.2932,107.343,107.1735,107.2234,77772.0
2024-10-22 14:30:00,107.52,107.64,107.5,107.59,63429.0,107.2333,107.353,107.2134,107.3031,63429.0
2024-10-22 14:40:00,107.59,107.78,107.58,107.67,53885.0,107.3031,107.4926,107.2932,107.3829,53885.0
2024-10-22 14:50:00,107.68,107.73,107.56,107.61,68172.0,107.3929,107.4428,107.2732,107.3231,68172.0
2024-10-22 15:00:00,107.59,107.69,107.55,107.66,70122.0,107.3031,107.4029,107.2633,107.373,70122.0
2024-10-22 15:10:00,107.66,107.8,107.61,107.71,102265.0,107.373,107.5126,107.3231,107.4228,102265.0
2024-10-22 15:20:00,107.72,107.91,107.63,107.91,110821.0,107.4328,107.6223,107.343,107.6223,110821.0
2024-10-22 15:30:00,107.91,107.96,107.6,107.61,152677.0,107.6223,107.6722,107.3131,107.3231,152677.0
2024-10-22 15:40:00,107.6,107.8,107.58,107.78,165121.0,107.3131,107.5126,107.2932,107.4926,165121.0
2024-10-22 15:50:00,107.78,108.2,107.73,107.82,659875.0,107.4926,107.9115,107.4428,107.5325,659875.0
2024-10-23 09:30:00,106.56,106.93,105.45,106.67,745880.0,106.2759,106.6449,105.1688,106.3856,745880.0
2024-10-23 09:40:00,106.65,106.74,106.0,106.12,207884.0,106.3657,106.4554,105.7174,105.8371,207884.0
2024-10-23 09:50:00,106.13,106.33,105.75,106.17,277337.0,105.847,106.0465,105.468,105.8869,277337.0
2024-10-23 10:00:00,106.18,106.2,104.87,105.14,777599.0,105.8969,105.9169,104.5904,104.8597,777599.0
2024-10-23 10:10:00,105.13,105.55,105.0,105.35,329029.0,104.8497,105.2686,104.72,105.0691,329029.0
2024-10-23 10:20:00,105.34,106.54,105.27,106.5,405239.0,105.0591,106.2559,104.9893,106.2161,405239.0
2024-10-23 10:30:00,106.5,107.1,106.39,106.41,356027.0,106.2161,106.8145,106.1063,106.1263,356027.0
2024-10-23 10:40:00,106.41,106.79,106.28,106.49,157728.0,106.1263,106.5053,105.9966,106.2061,157728.0
2024-10-23 10:50:00,106.53,106.57,106.17,106.37,114125.0,106.246,106.2859,105.8869,106.0864,114125.0
2024-10-23 11:00:00,106.34,106.55,106.13,106.21,118331.0,106.0565,106.2659,105.847,105.9268,118331.0
2024-10-23 11:10:00,106.23,106.25,105.72,105.87,234637.0,105.9468,105.9667,105.4381,105.5877,234637.0
2024-10-23 11:20:00,105.84,106.12,105.63,105.66,168350.0,105.5578,105.8371,105.3484,105.3783,168350.0
2024-10-23 11:30:00,105.65,105.99,105.62,105.9,130048.0,105.3683,105.7074,105.3384,105.6177,130048.0
2024-10-23 11:40:00,105.92,106.11,105.88,105.92,75828.0,105.6376,105.8271,105.5977,105.6376,75828.0
2024-10-23 11:50:00,105.93,106.08,105.71,106.08,107965.0,105.6476,105.7972,105.4282,105.7972,107965.0
2024-10-23 12:00:00,106.04,106.05,105.38,105.63,254412.0,105.7573,105.7673,105.099,105.3484,254412.0
2024-10-23 12:10:00,105.62,105.72,105.5,105.64,151578.0,105.3384,105.4381,105.2187,105.3583,151578.0
2024-10-23 12:20:00,105.63,105.65,105.16,105.21,150418.0,105.3484,105.3683,104.8796,104.9295,150418.0
2024-10-23 12:30:00,105.21,105.4,105.07,105.33,186733.0,104.9295,105.119,104.7899,105.0492,186733.0
2024-10-23 12:40:00,105.32,105.38,105.24,105.35,82679.0,105.0392,105.099,104.9594,105.0691,82679.0
2024-10-23 12:50:00,105.37,105.38,105.01,105.1,98198.0,105.0891,105.099,104.73,104.8198,98198.0
2024-10-23 13:00:00,105.05,105.06,104.52,104.62,275823.0,104.7699,104.7799,104.2413,104.3411,275823.0
2024-10-23 13:10:00,104.62,104.69,104.11,104.33,239711.0,104.3411,104.4109,103.8324,104.0518,239711.0
2024-10-23 13:20:00,104.31,104.47,104.13,104.39,138204.0,104.0319,104.1915,103.8524,104.1117,138204.0
2024-10-23 13:30:00,104.36,104.39,103.93,103.93,174469.0,104.0818,104.1117,103.6529,103.6529,174469.0
2024-10-23 13:40:00,103.95,103.98,103.63,103.8,298417.0,103.6728,103.7028,103.3537,103.5232,298417.0
2024-10-23 13:50:00,103.81,104.02,103.66,103.85,277701.0,103.5332,103.7427,103.3836,103.5731,277701.0
2024-10-23 14:00:00,103.82,103.88,103.54,103.79,176352.0,103.5432,103.603,103.2639,103.5133,176352.0
2024-10-23 14:10:00,103.79,103.83,103.54,103.56,148086.0,103.5133,103.5532,103.2639,103.2839,148086.0
2024-10-23 14:20:00,103.59,103.96,103.57,103.78,242231.0,103.3138,103.6828,103.2939,103.5033,242231.0
2024-10-23 14:30:00,103.76,104.26,103.73,104.22,245489.0,103.4834,103.982,103.4534,103.9421,245489.0
2024-10-23 14:40:00,104.19,104.43,104.15,104.4,167411.0,103.9122,104.1516,103.8723,104.1216,167411.0
2024-10-23 14:50:00,104.42,104.47,104.26,104.37,108220.0,104.1416,104.1915,103.982,104.0917,108220.0
2024-10-23 15:00:00,104.37,104.55,104.28,104.4,166268.0,104.0917,104.2712,104.002,104.1216,166268.0
2024-10-23 15:10:00,104.41,104.51,104.16,104.48,154574.0,104.1316,104.2314,103.8823,104.2014,154574.0
2024-10-23 15:20:00,104.47,104.9,104.38,104.67,170229.0,104.1915,104.6203,104.1017,104.3909,170229.0
2024-10-23 15:30:00,104.68,104.76,104.5,104.75,157974.0,104.4009,104.4807,104.2214,104.4707,157974.0
2024-10-23 15:40:00,104.75,104.85,104.6,104.84,217960.0,104.4707,104.5704,104.3211,104.5605,217960.0
2024-10-23 15:50:00,104.86,105.17,104.84,105.04,720110.0,104.5804,104.8896,104.5605,104.7599,720110.0
2024-10-24 09:30:00,106.67,107.53,105.98,106.23,875053.0,106.3856,107.2433,105.6974,105.9468,875053.0
2024-10-24 09:40:00,106.31,106.39,105.54,105.8,303053.0,106.0266,106.1063,105.2586,105.5179,303053.0
2024-10-24 09:50:00,105.81,106.25,105.7,106.2,340124.0,105.5279,105.9667,105.4182,105.9169,340124.0
2024-10-24 10:00:00,106.21,106.54,106.06,106.17,386645.0,105.9268,106.2559,105.7772,105.8869,386645.0
2024-10-24 10:10:00,106.16,106.83,106.15,106.58,249365.0,105.877,106.5452,105.867,106.2958,249365.0
2024-10-24 10:20:00,106.58,106.91,106.49,106.75,326500.0,106.2958,106.625,106.2061,106.4654,326500.0
2024-10-24 10:30:00,106.8,107.44,106.79,107.39,378662.0,106.5153,107.1535,106.5053,107.1037,378662.0
2024-10-24 10:40:00,107.4,107.4,106.83,107.01,220652.0,107.1137,107.1137,106.5452,106.7247,220652.0
2024-10-24 10:50:00,107.02,107.04,106.4,106.56,249621.0,106.7347,106.7546,106.1163,106.2759,249621.0
2024-10-24 11:00:00,106.56,106.95,106.51,106.91,227685.0,106.2759,106.6649,106.226,106.625,227685.0
2024-10-24 11:10:00,106.91,107.11,106.8,107.09,134700.0,106.625,106.8244,106.5153,106.8045,134700.0
2024-10-24 11:20:00,107.1,107.12,106.83,106.99,105830.0,106.8145,106.8344,106.5452,106.7047,105830.0
2024-10-24 11:30:00,106.95,107.15,106.87,106.92,173980.0,106.6649,106.8643,106.5851,106.6349,173980.0
2024-10-24 11:40:00,106.91,107.0,106.39,106.42,95978.0,106.625,106.7147,106.1063,106.1363,95978.0
2024-10-24 11:50:00,106.4,106.69,106.36,106.68,111582.0,106.1163,106.4055,106.0764,106.3956,111582.0
2024-10-24 12:00:00,106.69,106.7,106.08,106.25,108418.0,106.4055,106.4155,105.7972,105.9667,108418.0
2024-10-24 12:10:00,106.24,106.27,105.78,105.95,209749.0,105.9567,105.9867,105.498,105.6675,209749.0
2024-10-24 12:20:00,105.97,106.4,105.89,106.34,91076.0,105.6875,106.1163,105.6077,106.0565,91076.0
2024-10-24 12:30:00,106.35,106.49,106.21,106.34,91619.0,106.0665,106.2061,105.9268,106.0565,91619.0
2024-10-24 12:40:00,106.34,106.47,106.27,106.46,58891.0,106.0565,106.1861,105.9867,106.1762,58891.0
2024-10-24 12:50:00,106.47,106.48,106.22,106.26,63523.0,106.1861,106.1961,105.9368,105.9767,63523.0
2024-10-24 13:00:00,106.23,106.67,106.21,106.58,98715.0,105.9468,106.3856,105.9268,106.2958,98715.0
2024-10-24 13:10:00,106.59,106.62,106.39,106.53,104157.0,106.3058,106.3357,106.1063,106.246,104157.0
2024-10-24 13:20:00,106.51,106.55,106.37,106.44,41009.0,106.226,106.2659,106.0864,106.1562,41009.0
2024-10-24 13:30:00,106.43,106.71,106.4,106.7,112845.0,106.1462,106.4255,106.1163,106.4155,112845.0
2024-10-24 13:40:00,106.7,106.75,106.44,106.49,97249.0,106.4155,106.4654,106.1562,106.2061,97249.0
2024-10-24 13:50:00,106.49,106.6,106.4,106.4,60128.0,106.2061,106.3158,106.1163,106.1163,60128.0
2024-10-24 14:00:00,106.4,106.57,106.31,106.45,71726.0,106.1163,106.2859,106.0266,106.1662,71726.0
2024-10-24 14:10:00,106.47,106.6,106.44,106.56,53278.0,106.1861,106.3158,106.1562,106.2759,53278.0
2024-10-24 14:20:00,106.57,106.71,106.47,106.57,138346.0,106.2859,106.4255,106.1861,106.2859,138346.0
2024-10-24 14:30:00,106.57,106.59,106.47,106.49,62565.0,106.2859,106.3058,106.1861,106.2061,62565.0
2024-10-24 14:40:00,106.48,106.64,106.38,106.63,61504.0,106.1961,106.3557,106.0964,106.3457,61504.0
2024-10-24 14:50:00,106.64,106.67,106.5,106.52,89946.0,106.3557,106.3856,106.2161,106.236,89946.0
2024-10-24 15:00:00,106.52,106.59,106.35,106.45,136116.0,106.236,106.3058,106.0665,106.1662,136116.0
2024-10-24 15:10:00,106.45,106.67,106.45,106.55,161134.0,106.1662,106.3856,106.1662,106.2659,161134.0
2024-10-24 15:20:00,106.55,106.67,106.54,106.63,116855.0,106.2659,106.3856,106.2559,106.3457,116855.0
2024-10-24 15:30:00,106.62,106.85,106.6,106.72,188604.0,106.3357,106.5651,106.3158,106.4355,188604.0
2024-10-24 15:40:00,106.72,106.72,106.53,106.59,158489.0,106.4355,106.4355,106.246,106.3058,158489.0
2024-10-24 15:50:00,106.6,106.91,106.54,106.84,600382.0,106.3158,106.625,106.2559,106.5551,600382.0
2024-10-25 09:30:00,108.34,108.89,107.94,108.37,807900.0,108.0511,108.5997,107.6522,108.0811,807900.0
2024-10-25 09:40:00,108.4,108.72,107.98,108.7,413700.0,108.111,108.4301,107.6921,108.4102,413700.0
2024-10-25 09:50:00,108.72,109.27,108.7,109.07,412358.0,108.4301,108.9787,108.4102,108.7792,412358.0
2024-10-25 10:00:00,109.07,109.54,108.92,109.04,348942.0,108.7792,109.2479,108.6296,108.7493,348942.0
2024-10-25 10:10:00,109.03,109.47,108.7,109.39,418816.0,108.7393,109.1781,108.4102,109.0983,418816.0
2024-10-25 10:20:00,109.42,109.88,109.4,109.7,484986.0,109.1283,109.587,109.1083,109.4075,484986.0
2024-10-25 10:30:00,109.7,109.85,109.28,109.45,195915.0,109.4075,109.5571,108.9886,109.1582,195915.0
2024-10-25 10:40:00,109.46,109.63,109.06,109.18,178196.0,109.1682,109.3377,108.7692,108.8889,178196.0
2024-10-25 10:50:00,109.2,109.48,109.06,109.39,208268.0,108.9089,109.1881,108.7692,109.0983,208268.0
2024-10-25 11:00:00,109.4,109.57,109.3,109.44,151811.0,109.1083,109.2779,109.0086,109.1482,151811.0
2024-10-25 11:10:00,109.46,109.51,109.3,109.47,123980.0,109.1682,109.218,109.0086,109.1781,123980.0
2024-10-25 11:20:00,109.44,109.5,108.93,108.99,178581.0,109.1482,109.2081,108.6396,108.6994,178581.0
2024-10-25 11:30:00,109.01,109.2,109.0,109.14,127107.0,108.7194,108.9089,108.7094,108.849,127107.0
2024-10-25 11:40:00,109.15,109.47,109.13,109.29,142305.0,108.859,109.1781,108.839,108.9986,142305.0
2024-10-25 11:50:00,109.29,109.31,108.9,109.13,220744.0,108.9986,109.0186,108.6097,108.839,220744.0
2024-10-25 12:00:00,109.1,109.27,109.01,109.23,91617.0,108.8091,108.9787,108.7194,108.9388,91617.0
2024-10-25 12:10:00,109.24,109.25,109.02,109.05,58653.0,108.9487,108.9587,108.7293,108.7593,58653.0
2024-10-25 12:20:00,109.04,109.22,109.0,109.19,69816.0,108.7493,108.9288,108.7094,108.8989,69816.0
2024-10-25 12:30:00,109.2,109.22,109.02,109.11,83957.0,108.9089,108.9288,108.7293,108.8191,83957.0
2024-10-25 12:40:00,109.09,109.14,108.91,108.94,81840.0,108.7991,108.849,108.6196,108.6495,81840.0
2024-10-25 12:50:00,108.93,109.08,108.87,108.95,81465.0,108.6396,108.7892,108.5797,108.6595,81465.0
2024-10-25 13:00:00,108.95,109.0,108.77,108.91,125154.0,108.6595,108.7094,108.48,108.6196,125154.0
2024-10-25 13:10:00,108.9,108.94,108.67,108.71,124550.0,108.6097,108.6495,108.3803,108.4202,124550.0
2024-10-25 13:20:00,108.71,108.71,108.4,108.4,121136.0,108.4202,108.4202,108.111,108.111,121136.0
2024-10-25 13:30:00,108.38,108.48,108.18,108.38,132770.0,108.091,108.1908,107.8916,108.091,132770.0
2024-10-25 13:40:00,108.38,108.46,107.83,108.46,218564.0,108.091,108.1708,107.5425,108.1708,218564.0
2024-10-25 13:50:00,108.46,108.5,108.12,108.13,115981.0,108.1708,108.2107,107.8317,107.8417,115981.0
2024-10-25 14:00:00,108.14,108.18,107.74,107.79,193318.0,107.8517,107.8916,107.4527,107.5026,193318.0
2024-10-25 14:10:00,107.75,108.25,107.72,108.23,165975.0,107.4627,107.9614,107.4328,107.9414,165975.0
2024-10-25 14:20:00,108.24,108.66,108.14,108.54,132519.0,107.9514,108.3703,107.8517,108.2506,132519.0
2024-10-25 14:30:00,108.56,108.97,108.49,108.91,212439.0,108.2706,108.6795,108.2007,108.6196,212439.0
2024-10-25 14:40:00,108.91,108.95,108.62,108.66,133153.0,108.6196,108.6595,108.3304,108.3703,133153.0
2024-10-25 14:50:00,108.65,108.69,108.5,108.53,82198.0,108.3603,108.4002,108.2107,108.2406,82198.0
2024-10-25 15:00:00,108.49,108.5,108.28,108.38,109019.0,108.2007,108.2107,107.9913,108.091,109019.0
2024-10-25 15:10:00,108.37,108.46,108.12,108.23,98542.0,108.0811,108.1708,107.8317,107.9414,98542.0
2024-10-25 15:20:00,108.21,108.3,108.07,108.25,111063.0,107.9215,108.0113,107.7819,107.9614,111063.0
2024-10-25 15:30:00,108.25,108.3,108.1,108.23,109499.0,107.9614,108.0113,107.8118,107.9414,109499.0
2024-10-25 15:40:00,108.24,108.31,108.14,108.18,138119.0,107.9514,108.0212,107.8517,107.8916,138119.0
2024-10-25 15:50:00,108.19,108.22,107.86,107.92,697223.0,107.9015,107.9315,107.5724,107.6323,697223.0
2024-10-28 09:30:00,106.73,107.22,106.43,107.07,796587.0,106.4454,106.9341,106.1462,106.7845,796587.0
2024-10-28 09:40:00,107.05,107.32,106.54,107.08,389008.0,106.7646,107.0339,106.2559,106.7945,389008.0
2024-10-28 09:50:00,107.07,107.1,106.6,107.0,268911.0,106.7845,106.8145,106.3158,106.7147,268911.0
2024-10-28 10:00:00,107.03,107.2,106.61,106.94,295060.0,106.7446,106.9142,106.3258,106.6549,295060.0
2024-10-28 10:10:00,106.93,107.02,106.7,106.76,204870.0,106.6449,106.7347,106.4155,106.4754,204870.0
2024-10-28 10:20:00,106.78,106.9,106.65,106.8,187420.0,106.4953,106.615,106.3657,106.5153,187420.0
2024-10-28 10:30:00,106.82,107.05,106.53,107.05,266137.0,106.5352,106.7646,106.246,106.7646,266137.0
2024-10-28 10:40:00,107.04,107.48,106.96,107.07,269284.0,106.7546,107.1934,106.6748,106.7845,269284.0
2024-10-28 10:50:00,107.09,107.25,106.86,107.18,206607.0,106.8045,106.9641,106.5751,106.8942,206607.0
2024-10-28 11:00:00,107.17,107.32,106.96,107.16,176653.0,106.8843,107.0339,106.6748,106.8743,176653.0
2024-10-28 11:10:00,107.17,107.88,107.17,107.84,217621.0,106.8843,107.5924,106.8843,107.5525,217621.0
2024-10-28 11:20:00,107.79,108.18,107.63,107.81,327286.0,107.5026,107.8916,107.343,107.5226,327286.0
2024-10-28 11:30:00,107.82,107.88,107.33,107.45,176016.0,107.5325,107.5924,107.0438,107.1635,176016.0
2024-10-28 11:40:00,107.46,107.49,107.22,107.43,111638.0,107.1735,107.2034,106.9341,107.1436,111638.0
2024-10-28 11:50:00,107.43,107.48,106.93,106.98,186286.0,107.1436,107.1934,106.6449,106.6948,186286.0
2024-10-28 12:00:00,106.98,107.43,106.88,107.43,102897.0,106.6948,107.1436,106.595,107.1436,102897.0
2024-10-28 12:10:00,107.42,107.55,107.38,107.55,83402.0,107.1336,107.2633,107.0937,107.2633,83402.0
2024-10-28 12:20:00,107.56,107.67,107.49,107.65,72470.0,107.2732,107.3829,107.2034,107.363,72470.0
2024-10-28 12:30:00,107.65,107.66,107.34,107.37,115663.0,107.363,107.373,107.0538,107.0837,115663.0
2024-10-28 12:40:00,107.36,107.65,107.33,107.45,71950.0,107.0738,107.363,107.0438,107.1635,71950.0
2024-10-28 12:50:00,107.46,107.5,107.31,107.33,44211.0,107.1735,107.2134,107.0239,107.0438,44211.0
2024-10-28 13:00:00,107.33,107.46,107.22,107.43,61331.0,107.0438,107.1735,106.9341,107.1436,61331.0
2024-10-28 13:10:00,107.43,107.48,107.15,107.35,59324.0,107.1436,107.1934,106.8643,107.0638,59324.0
2024-10-28 13:20:00,107.35,107.5,107.33,107.44,71784.0,107.0638,107.2134,107.0438,107.1535,71784.0
2024-10-28 13:30:00,107.45,107.58,107.37,107.48,69789.0,107.1635,107.2932,107.0837,107.1934,69789.0
2024-10-28 13:40:00,107.5,107.58,107.27,107.29,44814.0,107.2134,107.2932,106.984,107.0039,44814.0
2024-10-28 13:50:00,107.29,107.44,107.27,107.36,52254.0,107.0039,107.1535,106.984,107.0738,52254.0
2024-10-28 14:00:00,107.35,107.35,107.15,107.26,55225.0,107.0638,107.0638,106.8643,106.974,55225.0
2024-10-28 14:10:00,107.26,107.26,107.01,107.14,74538.0,106.974,106.974,106.7247,106.8543,74538.0
2024-10-28 14:20:00,107.15,107.15,106.95,106.98,69688.0,106.8643,106.8643,106.6649,106.6948,69688.0
2024-10-28 14:30:00,106.98,107.04,106.81,106.88,121740.0,106.6948,106.7546,106.5252,106.595,121740.0
2024-10-28 14:40:00,106.88,106.94,106.52,106.62,133584.0,106.595,106.6549,106.236,106.3357,133584.0
2024-10-28 14:50:00,106.6,106.82,106.6,106.74,168323.0,106.3158,106.5352,106.3158,106.4554,168323.0
2024-10-28 15:00:00,106.73,106.9,106.62,106.75,72945.0,106.4454,106.615,106.3357,106.4654,72945.0
2024-10-28 15:10:00,106.75,106.87,106.61,106.61,86484.0,106.4654,106.5851,106.3258,106.3258,86484.0
2024-10-28 15:20:00,106.63,106.84,106.6,106.7,140519.0,106.3457,106.5551,106.3158,106.4155,140519.0
2024-10-28 15:30:00,106.72,106.8,106.58,106.63,150009.0,106.4355,106.5153,106.2958,106.3457,150009.0
2024-10-28 15:40:00,106.64,106.73,106.56,106.6,169644.0,106.3557,106.4454,106.2759,106.3158,169644.0
2024-10-28 15:50:00,106.6,106.79,106.32,106.37,640976.0,106.3158,106.5053,106.0365,106.0864,640976.0
2024-10-29 09:30:00,106.59,107.18,105.7,105.91,479665.0,106.3058,106.8942,105.4182,105.6276,479665.0
2024-10-29 09:40:00,105.95,106.24,105.73,106.04,193262.0,105.6675,105.9567,105.4481,105.7573,193262.0
2024-10-29 09:50:00,106.0,106.53,105.96,106.46,181889.0,105.7174,106.246,105.6775,106.1762,181889.0
2024-10-29 10:00:00,106.45,106.59,106.07,106.14,142688.0,106.1662,106.3058,105.7872,105.857,142688.0
2024-10-29 10:10:00,106.13,106.43,106.09,106.16,94071.0,105.847,106.1462,105.8071,105.877,94071.0
2024-10-29 10:20:00,106.16,106.49,105.95,106.08,169057.0,105.877,106.2061,105.6675,105.7972,169057.0
2024-10-29 10:30:00,106.06,106.29,105.99,106.04,221624.0,105.7772,106.0066,105.7074,105.7573,221624.0
2024-10-29 10:40:00,106.04,106.16,105.92,106.03,132244.0,105.7573,105.877,105.6376,105.7473,132244.0
2024-10-29 10:50:00,106.03,106.15,105.91,106.15,137506.0,105.7473,105.867,105.6276,105.867,137506.0
2024-10-29 11:00:00,106.15,106.19,105.93,105.98,110303.0,105.867,105.9069,105.6476,105.6974,110303.0
2024-10-29 11:10:00,105.99,106.0,105.86,105.88,128639.0,105.7074,105.7174,105.5778,105.5977,128639.0
2024-10-29 11:20:00,105.87,105.97,105.67,105.67,184535.0,105.5877,105.6875,105.3883,105.3883,184535.0
2024-10-29 11:30:00,105.68,105.81,105.6,105.78,141803.0,105.3982,105.5279,105.3184,105.498,141803.0
2024-10-29 11:40:00,105.78,106.19,105.78,106.15,217598.0,105.498,105.9069,105.498,105.867,217598.0
2024-10-29 11:50:00,106.14,106.49,106.0,106.43,188656.0,105.857,106.2061,105.7174,106.1462,188656.0
2024-10-29 12:00:00,106.44,106.77,106.44,106.64,194285.0,106.1562,106.4853,106.1562,106.3557,194285.0
2024-10-29 12:10:00,106.62,106.86,106.59,106.69,113569.0,106.3357,106.5751,106.3058,106.4055,113569.0
2024-10-29 12:20:00,106.71,106.83,106.44,106.5,105879.0,106.4255,106.5452,106.1562,106.2161,105879.0
2024-10-29 12:30:00,106.52,106.63,106.36,106.48,101128.0,106.236,106.3457,106.0764,106.1961,101128.0
2024-10-29 12:40:00,106.5,106.68,106.46,106.58,66426.0,106.2161,106.3956,106.1762,106.2958,66426.0
2024-10-29 12:50:00,106.6,106.89,106.57,106.87,128903.0,106.3158,106.605,106.2859,106.5851,128903.0
2024-10-29 13:00:00,106.87,107.07,106.79,107.0,255242.0,106.5851,106.7845,106.5053,106.7147,255242.0
2024-10-29 13:10:00,107.0,107.24,106.99,107.22,128760.0,106.7147,106.9541,106.7047,106.9341,128760.0
2024-10-29 13:20:00,107.22,107.26,107.05,107.17,148622.0,106.9341,106.974,106.7646,106.8843,148622.0
2024-10-29 13:30:00,107.17,107.18,106.9,106.98,130767.0,106.8843,106.8942,106.615,106.6948,130767.0
2024-10-29 13:40:00,106.99,107.16,106.95,107.09,106853.0,106.7047,106.8743,106.6649,106.8045,106853.0
2024-10-29 13:50:00,107.09,107.23,107.06,107.11,77694.0,106.8045,106.9441,106.7746,106.8244,77694.0
2024-10-29 14:00:00,107.12,107.22,106.99,107.03,95603.0,106.8344,106.9341,106.7047,106.7446,95603.0
2024-10-29 14:10:00,107.05,107.1,106.97,107.1,87539.0,106.7646,106.8145,106.6848,106.8145,87539.0
2024-10-29 14:20:00,107.09,107.7,107.09,107.61,482578.0,106.8045,107.4129,106.8045,107.3231,482578.0
2024-10-29 14:30:00,107.6,107.79,107.54,107.63,166252.0,107.3131,107.5026,107.2533,107.343,166252.0
2024-10-29 14:40:00,107.61,107.62,107.44,107.55,130260.0,107.3231,107.3331,107.1535,107.2633,130260.0
2024-10-29 14:50:00,107.55,107.56,107.36,107.44,110948.0,107.2633,107.2732,107.0738,107.1535,110948.0
2024-10-29 15:00:00,107.45,107.77,107.45,107.77,145678.0,107.1635,107.4827,107.1635,107.4827,145678.0
2024-10-29 15:10:00,107.78,107.88,107.7,107.87,105626.0,107.4926,107.5924,107.4129,107.5824,105626.0
2024-10-29 15:20:00,107.88,108.38,107.85,108.33,403539.0,107.5924,108.091,107.5625,108.0412,403539.0
2024-10-29 15:30:00,108.32,108.46,108.26,108.28,255104.0,108.0312,108.1708,107.9714,107.9913,255104.0
2024-10-29 15:40:00,108.28,108.75,108.23,108.6,256820.0,107.9913,108.4601,107.9414,108.3105,256820.0
2024-10-29 15:50:00,108.6,108.6,107.76,108.18,855503.0,108.3105,108.3105,107.4727,107.8916,855503.0
2024-10-30 09:30:00,106.26,106.65,105.93,106.05,532340.0,105.9767,106.3657,105.6476,105.7673,532340.0
2024-10-30 09:40:00,106.07,106.12,104.93,105.63,537438.0,105.7872,105.8371,104.6502,105.3484,537438.0
2024-10-30 09:50:00,105.61,106.22,105.59,106.17,314305.0,105.3284,105.9368,105.3085,105.8869,314305.0
2024-10-30 10:00:00,106.19,106.8,106.15,106.71,289893.0,105.9069,106.5153,105.867,106.4255,289893.0
2024-10-30 10:10:00,106.73,106.77,106.33,106.46,132340.0,106.4454,106.4853,106.0465,106.1762,132340.0
2024-10-30 10:20:00,106.48,106.6,106.25,106.38,153021.0,106.1961,106.3158,105.9667,106.0964,153021.0
2024-10-30 10:30:00,106.36,106.44,106.17,106.19,148839.0,106.0764,106.1562,105.8869,105.9069,148839.0
2024-10-30 10:40:00,106.19,106.38,106.06,106.16,149609.0,105.9069,106.0964,105.7772,105.877,149609.0
2024-10-30 10:50:00,106.17,106.18,105.53,105.61,230844.0,105.8869,105.8969,105.2486,105.3284,230844.0
2024-10-30 11:00:00,105.61,105.65,105.4,105.55,185467.0,105.3284,105.3683,105.119,105.2686,185467.0
2024-10-30 11:10:00,105.54,105.59,105.14,105.3,185490.0,105.2586,105.3085,104.8597,105.0192,185490.0
2024-10-30 11:20:00,105.33,105.58,105.2,105.53,150182.0,105.0492,105.2985,104.9195,105.2486,150182.0
2024-10-30 11:30:00,105.51,105.53,104.99,105.1,237279.0,105.2287,105.2486,104.7101,104.8198,237279.0
2024-10-30 11:40:00,105.12,105.22,104.91,104.92,201236.0,104.8397,104.9395,104.6303,104.6403,201236.0
2024-10-30 11:50:00,104.93,105.04,104.53,104.55,267751.0,104.6502,104.7599,104.2513,104.2712,267751.0
2024-10-30 12:00:00,104.54,104.54,104.33,104.38,384485.0,104.2613,104.2613,104.0518,104.1017,384485.0
2024-10-30 12:10:00,104.37,104.41,104.17,104.21,293181.0,104.0917,104.1316,103.8923,103.9322,293181.0
2024-10-30 12:20:00,104.2,104.29,104.08,104.27,193708.0,103.9222,104.0119,103.8025,103.992,193708.0
2024-10-30 12:30:00,104.28,104.4,104.11,104.28,169363.0,104.002,104.1216,103.8324,104.002,169363.0
2024-10-30 12:40:00,104.28,104.79,104.22,104.77,164592.0,104.002,104.5106,103.9421,104.4907,164592.0
2024-10-30 12:50:00,104.76,104.78,104.62,104.62,146795.0,104.4807,104.5006,104.3411,104.3411,146795.0
2024-10-30 13:00:00,104.61,104.62,104.37,104.5,152322.0,104.3311,104.3411,104.0917,104.2214,152322.0
2024-10-30 13:10:00,104.5,104.63,104.41,104.57,72949.0,104.2214,104.351,104.1316,104.2912,72949.0
2024-10-30 13:20:00,104.59,104.77,104.37,104.43,120537.0,104.3111,104.4907,104.0917,104.1516,120537.0
2024-10-30 13:30:00,104.43,104.52,103.67,103.68,331985.0,104.1516,104.2413,103.3936,103.4036,331985.0
2024-10-30 13:40:00,103.68,104.06,103.64,104.05,358213.0,103.4036,103.7826,103.3637,103.7726,358213.0
2024-10-30 13:50:00,104.06,104.24,103.87,104.09,210273.0,103.7826,103.9621,103.5931,103.8125,210273.0
2024-10-30 14:00:00,104.07,104.27,103.91,104.27,188648.0,103.7925,103.992,103.633,103.992,188648.0
2024-10-30 14:10:00,104.29,104.42,104.17,104.19,135829.0,104.0119,104.1416,103.8923,103.9122,135829.0
2024-10-30 14:20:00,104.2,104.33,104.19,104.22,103870.0,103.9222,104.0518,103.9122,103.9421,103870.0
2024-10-30 14:30:00,104.2,104.54,104.2,104.39,129562.0,103.9222,104.2613,103.9222,104.1117,129562.0
2024-10-30 14:40:00,104.38,104.68,104.34,104.62,109035.0,104.1017,104.4009,104.0618,104.3411,109035.0
2024-10-30 14:50:00,104.62,104.87,104.62,104.81,114045.0,104.3411,104.5904,104.3411,104.5306,114045.0
2024-10-30 15:00:00,104.79,104.79,104.46,104.66,151142.0,104.5106,104.5106,104.1815,104.381,151142.0
2024-10-30 15:10:00,104.66,104.91,104.61,104.66,157590.0,104.381,104.6303,104.3311,104.381,157590.0
2024-10-30 15:20:00,104.66,104.7,104.43,104.43,138337.0,104.381,104.4208,104.1516,104.1516,138337.0
2024-10-30 15:30:00,104.43,104.46,104.06,104.27,222994.0,104.1516,104.1815,103.7826,103.992,222994.0
2024-10-30 15:40:00,104.28,104.42,104.12,104.15,268115.0,104.002,104.1416,103.8424,103.8723,268115.0
2024-10-30 15:50:00,104.14,104.39,104.0,104.0,992071.0,103.8623,104.1117,103.7227,103.7227,992071.0
2024-10-31 09:30:00,102.2,102.49,100.71,101.24,1078953.0,101.9275,102.2167,100.4415,100.9701,1078953.0
2024-10-31 09:40:00,101.24,101.37,100.24,100.27,592976.0,100.9701,101.0997,99.9727,100.0027,592976.0
2024-10-31 09:50:00,100.24,100.54,99.72,100.01,648238.0,99.9727,100.2719,99.4541,99.7434,648238.0
2024-10-31 10:00:00,99.97,100.64,99.8,100.5,476191.0,99.7035,100.3717,99.5339,100.232,476191.0
2024-10-31 10:10:00,100.5,100.6,99.93,100.41,383273.0,100.232,100.3318,99.6636,100.1423,383273.0
2024-10-31 10:20:00,100.38,100.53,99.96,99.96,219026.0,100.1124,100.262,99.6935,99.6935,219026.0
2024-10-31 10:30:00,99.95,100.17,99.58,99.79,378051.0,99.6835,99.9029,99.3145,99.5239,378051.0
2024-10-31 10:40:00,99.8,99.86,99.42,99.56,438767.0,99.5339,99.5938,99.1549,99.2946,438767.0
2024-10-31 10:50:00,99.56,99.67,99.41,99.47,258389.0,99.2946,99.4043,99.145,99.2048,258389.0
2024-10-31 11:00:00,99.46,100.0,99.41,99.89,309504.0,99.1948,99.7334,99.145,99.6237,309504.0
2024-10-31 11:10:00,99.91,99.91,99.56,99.66,172884.0,99.6436,99.6436,99.2946,99.3943,172884.0
2024-10-31 11:20:00,99.66,100.06,99.58,99.78,213138.0,99.3943,99.7932,99.3145,99.514,213138.0
2024-10-31 11:30:00,99.76,99.79,99.39,99.4,224536.0,99.494,99.5239,99.125,99.135,224536.0
2024-10-31 11:40:00,99.4,99.62,99.22,99.48,208526.0,99.135,99.3544,98.9555,99.2148,208526.0
2024-10-31 11:50:00,99.48,99.56,99.15,99.55,256944.0,99.2148,99.2946,98.8856,99.2846,256944.0
2024-10-31 12:00:00,99.55,99.7,99.38,99.52,142475.0,99.2846,99.4342,99.115,99.2547,142475.0
2024-10-31 12:10:00,99.49,99.86,99.38,99.78,197425.0,99.2247,99.5938,99.115,99.514,197425.0
2024-10-31 12:20:00,99.82,99.88,99.61,99.85,210140.0,99.5539,99.6137,99.3444,99.5838,210140.0
2024-10-31 12:30:00,99.85,100.18,99.8,100.03,243395.0,99.5838,99.9129,99.5339,99.7633,243395.0
2024-10-31 12:40:00,100.03,100.07,99.8,99.95,158688.0,99.7633,99.8032,99.5339,99.6835,158688.0
2024-10-31 12:50:00,99.94,100.01,99.77,99.78,106264.0,99.6735,99.7434,99.504,99.514,106264.0
2024-10-31 13:00:00,99.77,99.92,99.7,99.81,123501.0,99.504,99.6536,99.4342,99.5439,123501.0
2024-10-31 13:10:00,99.8,99.88,99.6,99.64,142513.0,99.5339,99.6137,99.3344,99.3743,142513.0
2024-10-31 13:20:00,99.64,99.71,99.48,99.56,185094.0,99.3743,99.4442,99.2148,99.2946,185094.0
2024-10-31 13:30:00,99.55,99.59,99.24,99.29,195968.0,99.2846,99.3245,98.9754,99.0253,195968.0
2024-10-31 13:40:00,99.29,99.39,99.12,99.29,213853.0,99.0253,99.125,98.8557,99.0253,213853.0
2024-10-31 13:50:00,99.27,99.45,99.07,99.19,134958.0,99.0053,99.1848,98.8059,98.9255,134958.0
2024-10-31 14:00:00,99.19,99.39,99.1,99.22,200650.0,98.9255,99.125,98.8358,98.9555,200650.0
2024-10-31 14:10:00,99.22,99.55,99.21,99.42,198215.0,98.9555,99.2846,98.9455,99.1549,198215.0
2024-10-31 14:20:00,99.43,99.53,99.31,99.51,134083.0,99.1649,99.2646,99.0452,99.2447,134083.0
2024-10-31 14:30:00,99.5,99.55,99.31,99.5,218675.0,99.2347,99.2846,99.0452,99.2347,218675.0
2024-10-31 14:40:00,99.49,99.54,99.3,99.33,156869.0,99.2247,99.2746,99.0352,99.0652,156869.0
2024-10-31 14:50:00,99.34,99.79,99.34,99.77,215705.0,99.0751,99.5239,99.0751,99.504,215705.0
2024-10-31 15:00:00,99.78,100.08,99.74,99.98,263648.0,99.514,99.8132,99.4741,99.7134,263648.0
2024-10-31 15:10:00,99.99,99.99,99.81,99.94,188700.0,99.7234,99.7234,99.5439,99.6735,188700.0
2024-10-31 15:20:00,99.94,100.07,99.89,99.89,251308.0,99.6735,99.8032,99.6237,99.6237,251308.0
2024-10-31 15:30:00,99.9,100.05,99.82,99.94,283666.0,99.6336,99.7832,99.5539,99.6735,283666.0
2024-10-31 15:40:00,99.94,100.35,99.83,100.3,329629.0,99.6735,100.0824,99.5638,100.0326,329629.0
2024-10-31 15:50:00,100.3,100.42,99.58,99.62,1225010.0,100.0326,100.1523,99.3145,99.3544,1225010.0
2024-11-01 09:30:00,100.16,100.45,99.65,100.09,644125.0,99.893,100.1822,99.3843,99.8231,644125.0
2024-11-01 09:40:00,100.1,100.55,100.03,100.39,420946.0,99.8331,100.2819,99.7633,100.1223,420946.0
2024-11-01 09:50:00,100.36,100.36,99.86,100.2,283075.0,100.0924,100.0924,99.5938,99.9328,283075.0
2024-11-01 10:00:00,100.21,100.33,99.48,100.22,373949.0,99.9428,100.0625,99.2148,99.9528,373949.0
2024-11-01 10:10:00,100.25,100.56,100.21,100.23,350642.0,99.9827,100.2919,99.9428,99.9628,350642.0
2024-11-01 10:20:00,100.23,100.48,100.1,100.41,177454.0,99.9628,100.2121,99.8331,100.1423,177454.0
2024-11-01 10:30:00,100.42,100.48,100.13,100.21,307174.0,100.1523,100.2121,99.863,99.9428,307174.0
2024-11-01 10:40:00,100.24,100.29,99.82,100.06,210739.0,99.9727,100.0226,99.5539,99.7932,210739.0
2024-11-01 10:50:00,100.06,100.18,99.84,100.17,155526.0,99.7932,99.9129,99.5738,99.9029,155526.0
2024-11-01 11:00:00,100.16,100.21,99.87,99.92,166120.0,99.893,99.9428,99.6037,99.6536,166120.0
2024-11-01 11:10:00,99.95,100.5,99.9,100.4,312192.0,99.6835,100.232,99.6336,100.1323,312192.0
2024-11-01 11:20:00,100.4,100.42,100.08,100.31,126191.0,100.1323,100.1523,99.8132,100.0426,126191.0
2024-11-01 11:30:00,100.32,100.37,100.06,100.21,86020.0,100.0525,100.1024,99.7932,99.9428,86020.0
2024-11-01 11:40:00,100.2,100.29,99.94,100.12,124795.0,99.9328,100.0226,99.6735,99.8531,124795.0
2024-11-01 11:50:00,100.12,100.32,100.04,100.3,88584.0,99.8531,100.0525,99.7733,100.0326,88584.0
2024-11-01 12:00:00,100.29,100.4,100.25,100.37,147965.0,100.0226,100.1323,99.9827,100.1024,147965.0
2024-11-01 12:10:00,100.39,100.61,100.3,100.6,184317.0,100.1223,100.3418,100.0326,100.3318,184317.0
2024-11-01 12:20:00,100.6,100.6,100.38,100.42,155626.0,100.3318,100.3318,100.1124,100.1523,155626.0
2024-11-01 12:30:00,100.43,100.55,100.31,100.44,141384.0,100.1622,100.2819,100.0426,100.1722,141384.0
2024-11-01 12:40:00,100.43,100.45,100.01,100.13,88700.0,100.1622,100.1822,99.7434,99.863,88700.0
2024-11-01 12:50:00,100.12,100.2,100.02,100.13,88027.0,99.8531,99.9328,99.7533,99.863,88027.0
2024-11-01 13:00:00,100.13,100.19,99.83,99.91,94470.0,99.863,99.9229,99.5638,99.6436,94470.0
2024-11-01 13:10:00,99.91,100.06,99.84,100.01,106917.0,99.6436,99.7932,99.5738,99.7434,106917.0
2024-11-01 13:20:00,100.03,100.26,100.03,100.18,116470.0,99.7633,99.9927,99.7633,99.9129,116470.0
2024-11-01 13:30:00,100.19,100.2,99.75,99.8,162736.0,99.9229,99.9328,99.484,99.5339,162736.0
2024-11-01 13:40:00,99.79,99.91,99.67,99.9,160116.0,99.5239,99.6436,99.4043,99.6336,160116.0
2024-11-01 13:50:00,99.9,100.16,99.72,99.73,140990.0,99.6336,99.893,99.4541,99.4641,140990.0
2024-11-01 14:00:00,99.72,99.87,99.54,99.64,143384.0,99.4541,99.6037,99.2746,99.3743,143384.0
2024-11-01 14:10:00,99.63,99.8,99.59,99.67,148671.0,99.3644,99.5339,99.3245,99.4043,148671.0
2024-11-01 14:20:00,99.67,99.88,99.54,99.78,113668.0,99.4043,99.6137,99.2746,99.514,113668.0
2024-11-01 14:30:00,99.76,99.85,99.65,99.84,90697.0,99.494,99.5838,99.3843,99.5738,90697.0
2024-11-01 14:40:00,99.84,99.92,99.67,99.76,88709.0,99.5738,99.6536,99.4043,99.494,88709.0
2024-11-01 14:50:00,99.78,99.87,99.69,99.8,79717.0,99.514,99.6037,99.4242,99.5339,79717.0
2024-11-01 15:00:00,99.79,99.97,99.64,99.93,86092.0,99.5239,99.7035,99.3743,99.6636,86092.0
2024-11-01 15:10:00,99.93,100.05,99.83,100.02,241308.0,99.6636,99.7832,99.5638,99.7533,241308.0
2024-11-01 15:20:00,100.02,100.03,99.73,99.73,157663.0,99.7533,99.7633,99.4641,99.4641,157663.0
2024-11-01 15:30:00,99.73,99.84,99.67,99.84,153786.0,99.4641,99.5738,99.4043,99.5738,153786.0
2024-11-01 15:40:00,99.84,99.94,99.68,99.69,170664.0,99.5738,99.6735,99.4142,99.4242,170664.0
2024-11-01 15:50:00,99.68,99.78,99.37,99.73,1083859.0,99.4142,99.514,99.1051,99.4641,1083859.0
2024-11-04 09:30:00,101.49,102.38,101.0,101.5,1134078.0,101.2194,102.107,100.7307,101.2294,1134078.0
2024-11-04 09:40:00,101.51,102.25,101.39,101.94,539797.0,101.2394,101.9774,101.1197,101.6682,539797.0
2024-11-04 09:50:00,101.95,101.96,101.27,101.52,213621.0,101.6782,101.6882,101.0,101.2493,213621.0
2024-11-04 10:00:00,101.5,101.83,101.39,101.69,220474.0,101.2294,101.5585,101.1197,101.4189,220474.0
2024-11-04 10:10:00,101.64,102.42,101.45,102.38,276426.0,101.369,102.1469,101.1795,102.107,276426.0
2024-11-04 10:20:00,102.38,103.17,102.34,103.02,425024.0,102.107,102.8949,102.0671,102.7453,425024.0
2024-11-04 10:30:00,103.02,103.62,102.99,103.12,454429.0,102.7453,103.3437,102.7154,102.8451,454429.0
2024-11-04 10:40:00,103.12,103.53,103.03,103.52,283949.0,102.8451,103.254,102.7553,103.244,283949.0
2024-11-04 10:50:00,103.52,103.56,103.31,103.33,197949.0,103.244,103.2839,103.0346,103.0545,197949.0
2024-11-04 11:00:00,103.34,103.48,103.1,103.23,183258.0,103.0645,103.2041,102.8251,102.9548,183258.0
2024-11-04 11:10:00,103.25,103.7,103.25,103.44,197766.0,102.9747,103.4235,102.9747,103.1642,197766.0
2024-11-04 11:20:00,103.45,103.79,103.31,103.78,247377.0,103.1742,103.5133,103.0346,103.5033,247377.0
2024-11-04 11:30:00,103.78,103.78,103.05,103.08,251930.0,103.5033,103.5033,102.7752,102.8052,251930.0
2024-11-04 11:40:00,103.07,103.14,102.62,102.64,230027.0,102.7952,102.865,102.3464,102.3663,230027.0
2024-11-04 11:50:00,102.62,102.64,102.2,102.42,182206.0,102.3464,102.3663,101.9275,102.1469,182206.0
2024-11-04 12:00:00,102.42,102.53,102.03,102.06,135338.0,102.1469,102.2566,101.758,101.7879,135338.0
2024-11-04 12:10:00,102.04,102.51,102.04,102.45,116261.0,101.7679,102.2367,101.7679,102.1768,116261.0
2024-11-04 12:20:00,102.43,102.93,102.43,102.84,129483.0,102.1569,102.6556,102.1569,102.5658,129483.0
2024-11-04 12:30:00,102.87,103.0,102.66,102.67,119653.0,102.5957,102.7254,102.3863,102.3963,119653.0
2024-11-04 12:40:00,102.68,102.76,102.52,102.76,95243.0,102.4062,102.486,102.2467,102.486,95243.0
2024-11-04 12:50:00,102.76,102.8,102.63,102.63,67061.0,102.486,102.5259,102.3564,102.3564,67061.0
2024-11-04 13:00:00,102.61,102.75,102.45,102.52,75459.0,102.3364,102.476,102.1768,102.2467,75459.0
2024-11-04 13:10:00,102.53,102.88,102.53,102.78,97097.0,102.2566,102.6057,102.2566,102.506,97097.0
2024-11-04 13:20:00,102.76,102.91,102.72,102.74,73002.0,102.486,102.6356,102.4461,102.4661,73002.0
2024-11-04 13:30:00,102.72,102.95,102.66,102.93,64199.0,102.4461,102.6755,102.3863,102.6556,64199.0
2024-11-04 13:40:00,102.95,102.99,102.82,102.85,93757.0,102.6755,102.7154,102.5459,102.5758,93757.0
2024-11-04 13:50:00,102.85,102.87,102.47,102.5,74332.0,102.5758,102.5957,102.1968,102.2267,74332.0
2024-11-04 14:00:00,102.52,102.6,102.46,102.54,79446.0,102.2467,102.3264,102.1868,102.2666,79446.0
2024-11-04 14:10:00,102.5,102.59,102.44,102.48,68966.0,102.2267,102.3165,102.1669,102.2068,68966.0
2024-11-04 14:20:00,102.5,102.53,102.07,102.13,100822.0,102.2267,102.2566,101.7979,101.8577,100822.0
2024-11-04 14:30:00,102.11,102.36,102.07,102.32,61652.0,101.8378,102.0871,101.7979,102.0472,61652.0
2024-11-04 14:40:00,102.32,102.36,102.15,102.21,58973.0,102.0472,102.0871,101.8776,101.9375,58973.0
2024-11-04 14:50:00,102.21,102.28,102.12,102.15,94428.0,101.9375,102.0073,101.8477,101.8776,94428.0
2024-11-04 15:00:00,102.15,102.23,101.89,102.23,128938.0,101.8776,101.9574,101.6183,101.9574,128938.0
2024-11-04 15:10:00,102.21,102.25,102.01,102.15,160561.0,101.9375,101.9774,101.738,101.8776,160561.0
2024-11-04 15:20:00,102.17,102.25,102.05,102.1,114148.0,101.8976,101.9774,101.7779,101.8278,114148.0
2024-11-04 15:30:00,102.1,102.11,101.79,101.81,177825.0,101.8278,101.8378,101.5186,101.5386,177825.0
2024-11-04 15:40:00,101.82,102.06,101.79,101.88,167195.0,101.5485,101.7879,101.5186,101.6084,167195.0
2024-11-04 15:50:00,101.88,102.07,101.58,101.74,826797.0,101.6084,101.7979,101.3092,101.4687,826797.0
2024-11-05 09:30:00,102.01,102.75,101.79,102.32,483418.0,101.738,102.476,101.5186,102.0472,483418.0
2024-11-05 09:40:00,102.37,102.82,102.23,102.76,206465.0,102.0971,102.5459,101.9574,102.486,206465.0
2024-11-05 09:50:00,102.78,103.01,102.43,102.82,277430.0,102.506,102.7354,102.1569,102.5459,277430.0
2024-11-05 10:00:00,102.83,103.18,102.79,102.85,219237.0,102.5558,102.9049,102.5159,102.5758,219237.0
2024-11-05 10:10:00,102.86,102.89,102.58,102.72,120084.0,102.5858,102.6157,102.3065,102.4461,120084.0
2024-11-05 10:20:00,102.71,103.22,102.71,102.93,153774.0,102.4362,102.9448,102.4362,102.6556,153774.0
2024-11-05 10:30:00,102.92,103.37,102.81,103.28,180432.0,102.6456,103.0944,102.5359,103.0046,180432.0
2024-11-05 10:40:00,103.28,103.54,103.18,103.39,133248.0,103.0046,103.2639,102.9049,103.1143,133248.0
2024-11-05 10:50:00,103.38,103.38,102.93,103.06,115168.0,103.1044,103.1044,102.6556,102.7852,115168.0
2024-11-05 11:00:00,103.02,103.55,102.88,103.49,149698.0,102.7453,103.2739,102.6057,103.2141,149698.0
2024-11-05 11:10:00,103.48,103.77,103.28,103.76,151563.0,103.2041,103.4933,103.0046,103.4834,151563.0
2024-11-05 11:20:00,103.76,103.95,103.75,103.93,163089.0,103.4834,103.6728,103.4734,103.6529,163089.0
2024-11-05 11:30:00,103.94,104.26,103.88,104.23,196385.0,103.6629,103.982,103.603,103.9521,196385.0
2024-11-05 11:40:00,104.23,104.25,103.87,103.95,163487.0,103.9521,103.972,103.5931,103.6728,163487.0
2024-11-05 11:50:00,103.96,104.24,103.83,104.13,141502.0,103.6828,103.9621,103.5532,103.8524,141502.0
2024-11-05 12:00:00,104.14,104.33,104.02,104.31,109640.0,103.8623,104.0518,103.7427,104.0319,109640.0
2024-11-05 12:10:00,104.33,104.61,104.26,104.6,140842.0,104.0518,104.3311,103.982,104.3211,140842.0
2024-11-05 12:20:00,104.6,104.64,104.42,104.44,130186.0,104.3211,104.361,104.1416,104.1615,130186.0
2024-11-05 12:30:00,104.44,104.52,104.11,104.17,105252.0,104.1615,104.2413,103.8324,103.8923,105252.0
2024-11-05 12:40:00,104.19,104.41,104.15,104.4,64126.0,103.9122,104.1316,103.8723,104.1216,64126.0
2024-11-05 12:50:00,104.38,104.43,104.29,104.32,46821.0,104.1017,104.1516,104.0119,104.0419,46821.0
2024-11-05 13:00:00,104.31,104.51,104.26,104.47,81883.0,104.0319,104.2314,103.982,104.1915,81883.0
2024-11-05 13:10:00,104.47,104.47,104.21,104.32,65617.0,104.1915,104.1915,103.9322,104.0419,65617.0
2024-11-05 13:20:00,104.33,104.34,104.07,104.08,54765.0,104.0518,104.0618,103.7925,103.8025,54765.0
2024-11-05 13:30:00,104.09,104.12,103.51,103.68,171038.0,103.8125,103.8424,103.234,103.4036,171038.0
2024-11-05 13:40:00,103.72,103.9,103.63,103.83,62629.0,103.4435,103.623,103.3537,103.5532,62629.0
2024-11-05 13:50:00,103.81,103.85,103.66,103.68,51906.0,103.5332,103.5731,103.3836,103.4036,51906.0
2024-11-05 14:00:00,103.67,103.87,103.65,103.86,54272.0,103.3936,103.5931,103.3736,103.5831,54272.0
2024-11-05 14:10:00,103.84,103.96,103.8,103.88,52679.0,103.5631,103.6828,103.5232,103.603,52679.0
2024-11-05 14:20:00,103.88,104.17,103.76,104.1,130083.0,103.603,103.8923,103.4834,103.8224,130083.0
2024-11-05 14:30:00,104.11,104.33,104.06,104.32,55413.0,103.8324,104.0518,103.7826,104.0419,55413.0
2024-11-05 14:40:00,104.33,104.42,104.24,104.32,121958.0,104.0518,104.1416,103.9621,104.0419,121958.0
2024-11-05 14:50:00,104.32,104.36,104.1,104.17,155454.0,104.0419,104.0818,103.8224,103.8923,155454.0
2024-11-05 15:00:00,104.17,104.51,104.07,104.5,127480.0,103.8923,104.2314,103.7925,104.2214,127480.0
2024-11-05 15:10:00,104.51,104.67,104.5,104.63,131857.0,104.2314,104.3909,104.2214,104.351,131857.0
2024-11-05 15:20:00,104.62,104.77,104.56,104.77,149471.0,104.3411,104.4907,104.2812,104.4907,149471.0
2024-11-05 15:30:00,104.77,105.07,104.71,105.01,301873.0,104.4907,104.7899,104.4308,104.73,301873.0
2024-11-05 15:40:00,104.99,105.23,104.85,105.19,271319.0,104.7101,104.9494,104.5704,104.9095,271319.0
2024-11-05 15:50:00,105.18,105.62,105.11,105.48,1068977.0,104.8996,105.3384,104.8298,105.1988,1068977.0
2024-11-06 09:30:00,108.38,109.06,107.69,108.32,1392927.0,108.091,108.7692,107.4029,108.0312,1392927.0
2024-11-06 09:40:00,108.32,108.85,107.57,107.88,719024.0,108.0312,108.5598,107.2832,107.5924,719024.0
2024-11-06 09:50:00,107.89,108.15,107.0,107.56,502434.0,107.6023,107.8617,106.7147,107.2732,502434.0
2024-11-06 10:00:00,107.62,108.19,107.53,107.79,353446.0,107.3331,107.9015,107.2433,107.5026,353446.0
2024-11-06 10:10:00,107.76,108.56,107.7,108.49,265489.0,107.4727,108.2706,107.4129,108.2007,265489.0
2024-11-06 10:20:00,108.51,108.97,108.44,108.86,344236.0,108.2207,108.6795,108.1509,108.5698,344236.0
2024-11-06 10:30:00,108.87,109.16,108.72,108.93,329706.0,108.5797,108.869,108.4301,108.6396,329706.0
2024-11-06 10:40:00,108.94,109.71,108.76,109.7,527294.0,108.6495,109.4175,108.47,109.4075,527294.0
2024-11-06 10:50:00,109.7,109.74,109.38,109.51,296306.0,109.4075,109.4474,109.0884,109.218,296306.0
2024-11-06 11:00:00,109.51,109.66,109.1,109.22,258404.0,109.218,109.3676,108.8091,108.9288,258404.0
2024-11-06 11:10:00,109.26,109.88,109.26,109.81,253416.0,108.9687,109.587,108.9687,109.5172,253416.0
2024-11-06 11:20:00,109.78,110.25,109.64,110.17,394431.0,109.4873,109.9561,109.3477,109.8763,394431.0
2024-11-06 11:30:00,110.18,110.61,110.06,110.6,277744.0,109.8862,110.3151,109.7666,110.3051,277744.0
2024-11-06 11:40:00,110.6,110.68,110.4,110.45,256787.0,110.3051,110.3849,110.1057,110.1555,256787.0
2024-11-06 11:50:00,110.47,110.62,110.37,110.54,194780.0,110.1755,110.3251,110.0757,110.2453,194780.0
2024-11-06 12:00:00,110.53,110.77,110.38,110.69,216951.0,110.2353,110.4747,110.0857,110.3949,216951.0
2024-11-06 12:10:00,110.68,110.94,110.67,110.92,187866.0,110.3849,110.6442,110.3749,110.6243,187866.0
2024-11-06 12:20:00,110.93,111.33,110.87,111.26,295332.0,110.6342,111.0332,110.5744,110.9634,295332.0
2024-11-06 12:30:00,111.27,111.31,110.92,111.0,229610.0,110.9733,111.0132,110.6243,110.7041,229610.0
2024-11-06 12:40:00,111.01,111.16,110.9,111.09,213174.0,110.714,110.8636,110.6043,110.7938,213174.0
2024-11-06 12:50:00,111.09,111.12,110.92,111.1,137787.0,110.7938,110.8237,110.6243,110.8038,137787.0
2024-11-06 13:00:00,111.1,111.18,110.99,111.09,168414.0,110.8038,110.8836,110.6941,110.7938,168414.0
2024-11-06 13:10:00,111.08,111.13,110.99,111.1,94675.0,110.7838,110.8337,110.6941,110.8038,94675.0
2024-11-06 13:20:00,111.1,111.14,110.87,111.01,143068.0,110.8038,110.8437,110.5744,110.714,143068.0
2024-11-06 13:30:00,111.01,111.1,110.96,111.02,200232.0,110.714,110.8038,110.6642,110.724,200232.0
2024-11-06 13:40:00,111.02,111.44,110.98,111.41,186365.0,110.724,111.1429,110.6841,111.113,186365.0
2024-11-06 13:50:00,111.42,111.45,110.89,111.24,356631.0,111.1229,111.1529,110.5943,110.9434,356631.0
2024-11-06 14:00:00,111.24,111.56,111.22,111.46,270651.0,110.9434,111.2626,110.9235,111.1628,270651.0
2024-11-06 14:10:00,111.44,111.44,111.05,111.13,153187.0,111.1429,111.1429,110.7539,110.8337,153187.0
2024-11-06 14:20:00,111.14,111.48,111.1,111.45,173308.0,110.8437,111.1828,110.8038,111.1529,173308.0
2024-11-06 14:30:00,111.44,111.52,111.26,111.33,162101.0,111.1429,111.2227,110.9634,111.0332,162101.0
2024-11-06 14:40:00,111.33,111.43,111.23,111.27,169098.0,111.0332,111.1329,110.9334,110.9733,169098.0
2024-11-06 14:50:00,111.27,111.32,111.19,111.27,126836.0,110.9733,111.0232,110.8935,110.9733,126836.0
2024-11-06 15:00:00,111.27,111.44,111.19,111.44,133990.0,110.9733,111.1429,110.8935,111.1429,133990.0
2024-11-06 15:10:00,111.45,111.77,111.44,111.77,265242.0,111.1529,111.472,111.1429,111.472,265242.0
2024-11-06 15:20:00,111.76,112.16,111.63,112.14,360012.0,111.462,111.861,111.3324,111.841,360012.0
2024-11-06 15:30:00,112.14,112.16,111.91,112.02,301827.0,111.841,111.861,111.6116,111.7213,301827.0
2024-11-06 15:40:00,112.02,112.32,111.97,112.13,417757.0,111.7213,112.0205,111.6715,111.831,417757.0
2024-11-06 15:50:00,112.12,112.12,111.7,111.87,940041.0,111.8211,111.8211,111.4022,111.5717,940041.0
2024-11-07 09:30:00,112.51,112.64,111.37,111.69,963951.0,112.21,112.3397,111.0731,111.3922,963951.0
2024-11-07 09:40:00,111.7,112.25,111.4,112.01,565139.0,111.4022,111.9507,111.103,111.7114,565139.0
2024-11-07 09:50:00,112.01,113.11,111.93,113.01,556996.0,111.7114,112.8084,111.6316,112.7087,556996.0
2024-11-07 10:00:00,112.97,113.02,112.32,112.75,459300.0,112.6688,112.7187,112.0205,112.4494,459300.0
2024-11-07 10:10:00,112.76,113.15,112.58,113.02,343778.0,112.4594,112.8483,112.2798,112.7187,343778.0
2024-11-07 10:20:00,113.01,113.07,112.66,112.91,255330.0,112.7087,112.7685,112.3596,112.609,255330.0
2024-11-07 10:30:00,112.91,113.1,112.77,113.04,191420.0,112.609,112.7985,112.4693,112.7386,191420.0
2024-11-07 10:40:00,113.03,113.18,112.67,113.08,219385.0,112.7286,112.8782,112.3696,112.7785,219385.0
2024-11-07 10:50:00,113.09,113.39,113.07,113.17,210252.0,112.7885,113.0877,112.7685,112.8683,210252.0
2024-11-07 11:00:00,113.17,113.17,112.36,112.55,245361.0,112.8683,112.8683,112.0604,112.2499,245361.0
2024-11-07 11:10:00,112.55,112.84,112.44,112.78,163364.0,112.2499,112.5391,112.1402,112.4793,163364.0
2024-11-07 11:20:00,112.76,112.81,112.55,112.69,111310.0,112.4594,112.5092,112.2499,112.3895,111310.0
2024-11-07 11:30:00,112.71,112.8,112.49,112.6,116953.0,112.4095,112.4993,112.1901,112.2998,116953.0
2024-11-07 11:40:00,112.58,112.93,112.57,112.92,95906.0,112.2798,112.6289,112.2699,112.6189,95906.0
2024-11-07 11:50:00,112.92,112.94,112.75,112.83,126113.0,112.6189,112.6389,112.4494,112.5292,126113.0
2024-11-07 12:00:00,112.82,112.83,112.51,112.58,96887.0,112.5192,112.5292,112.21,112.2798,96887.0
2024-11-07 12:10:00,112.57,112.93,112.55,112.87,167318.0,112.2699,112.6289,112.2499,112.5691,167318.0
2024-11-07 12:20:00,112.89,113.28,112.85,113.23,199442.0,112.589,112.978,112.5491,112.9281,199442.0
2024-11-07 12:30:00,113.24,113.76,113.16,113.73,242448.0,112.9381,113.4567,112.8583,113.4268,242448.0
2024-11-07 12:40:00,113.71,113.86,113.64,113.76,167315.0,113.4068,113.5564,113.337,113.4567,167315.0
2024-11-07 12:50:00,113.76,113.86,113.66,113.77,131867.0,113.4567,113.5564,113.357,113.4667,131867.0
2024-11-07 13:00:00,113.78,113.8,113.16,113.2,122659.0,113.4766,113.4966,112.8583,112.8982,122659.0
2024-11-07 13:10:00,113.2,113.25,112.91,113.0,129589.0,112.8982,112.9481,112.609,112.6987,129589.0
2024-11-07 13:20:00,113.01,113.28,113.0,113.08,112269.0,112.7087,112.978,112.6987,112.7785,112269.0
2024-11-07 13:30:00,113.08,113.21,112.92,113.17,134695.0,112.7785,112.9082,112.6189,112.8683,134695.0
2024-11-07 13:40:00,113.16,113.17,112.81,112.95,131839.0,112.8583,112.8683,112.5092,112.6489,131839.0
2024-11-07 13:50:00,112.94,113.14,112.94,113.09,75428.0,112.6389,112.8383,112.6389,112.7885,75428.0
2024-11-07 14:00:00,113.11,113.35,112.99,113.19,143545.0,112.8084,113.0478,112.6887,112.8882,143545.0
2024-11-07 14:10:00,113.19,113.27,113.02,113.1,106306.0,112.8882,112.968,112.7187,112.7985,106306.0
2024-11-07 14:20:00,113.09,113.15,112.77,112.99,116062.0,112.7885,112.8483,112.4693,112.6887,116062.0
2024-11-07 14:30:00,112.96,113.27,112.93,113.08,172018.0,112.6588,112.968,112.6289,112.7785,172018.0
2024-11-07 14:40:00,113.09,113.42,112.85,113.37,168352.0,112.7885,113.1176,112.5491,113.0677,168352.0
2024-11-07 14:50:00,113.36,113.46,113.21,113.44,88195.0,113.0578,113.1575,112.9082,113.1375,88195.0
2024-11-07 15:00:00,113.4,113.4,113.19,113.22,107000.0,113.0977,113.0977,112.8882,112.9181,107000.0
2024-11-07 15:10:00,113.19,113.49,113.16,113.41,196245.0,112.8882,113.1874,112.8583,113.1076,196245.0
2024-11-07 15:20:00,113.4,113.5,113.28,113.29,133496.0,113.0977,113.1974,112.978,112.9879,133496.0
2024-11-07 15:30:00,113.29,113.49,113.26,113.28,208763.0,112.9879,113.1874,112.958,112.978,208763.0
2024-11-07 15:40:00,113.29,113.53,113.28,113.47,247926.0,112.9879,113.2273,112.978,113.1675,247926.0
2024-11-07 15:50:00,113.46,113.62,113.25,113.41,752164.0,113.1575,113.3171,112.9481,113.1076,752164.0
2024-11-08 09:30:00,112.14,114.3,112.1,112.28,814535.0,111.841,113.9953,111.8011,111.9806,814535.0
2024-11-08 09:40:00,112.25,112.4,111.8,112.04,435001.0,111.9507,112.1003,111.5019,111.7413,435001.0
2024-11-08 09:50:00,112.05,112.34,111.69,111.77,352584.0,111.7513,112.0405,111.3922,111.472,352584.0
2024-11-08 10:00:00,111.72,112.01,110.57,110.59,457853.0,111.4221,111.7114,110.2752,110.2951,457853.0
2024-11-08 10:10:00,110.59,111.56,110.56,111.56,419437.0,110.2951,111.2626,110.2652,111.2626,419437.0
2024-11-08 10:20:00,111.57,112.21,111.43,112.09,322775.0,111.2725,111.9108,111.1329,111.7911,322775.0
2024-11-08 10:30:00,112.06,112.4,111.9,112.09,225205.0,111.7612,112.1003,111.6017,111.7911,225205.0
2024-11-08 10:40:00,112.08,112.19,111.86,112.17,160048.0,111.7812,111.8909,111.5618,111.8709,160048.0
2024-11-08 10:50:00,112.17,112.34,112.1,112.29,133590.0,111.8709,112.0405,111.8011,111.9906,133590.0
2024-11-08 11:00:00,112.29,112.42,112.05,112.42,144567.0,111.9906,112.1203,111.7513,112.1203,144567.0
2024-11-08 11:10:00,112.42,112.78,112.38,112.45,200640.0,112.1203,112.4793,112.0804,112.1502,200640.0
2024-11-08 11:20:00,112.45,112.65,112.38,112.43,83686.0,112.1502,112.3497,112.0804,112.1302,83686.0
2024-11-08 11:30:00,112.42,112.49,112.18,112.25,114101.0,112.1203,112.1901,111.8809,111.9507,114101.0
2024-11-08 11:40:00,112.25,112.34,112.12,112.33,106898.0,111.9507,112.0405,111.8211,112.0305,106898.0
2024-11-08 11:50:00,112.33,112.61,112.29,112.39,91287.0,112.0305,112.3098,111.9906,112.0903,91287.0
2024-11-08 12:00:00,112.38,112.49,112.24,112.49,79604.0,112.0804,112.1901,111.9407,112.1901,79604.0
2024-11-08 12:10:00,112.48,112.61,112.39,112.55,80799.0,112.1801,112.3098,112.0903,112.2499,80799.0
2024-11-08 12:20:00,112.55,112.79,112.55,112.73,78590.0,112.2499,112.4893,112.2499,112.4294,78590.0
2024-11-08 12:30:00,112.71,112.83,112.62,112.75,92160.0,112.4095,112.5292,112.3197,112.4494,92160.0
2024-11-08 12:40:00,112.73,112.76,112.31,112.37,114615.0,112.4294,112.4594,112.0106,112.0704,114615.0
2024-11-08 12:50:00,112.38,112.44,112.24,112.24,94986.0,112.0804,112.1402,111.9407,111.9407,94986.0
2024-11-08 13:00:00,112.26,112.43,112.24,112.29,58630.0,111.9607,112.1302,111.9407,111.9906,58630.0
2024-11-08 13:10:00,112.28,112.31,112.02,112.07,83601.0,111.9806,112.0106,111.7213,111.7712,83601.0
2024-11-08 13:20:00,112.08,112.25,112.04,112.19,55877.0,111.7812,111.9507,111.7413,111.8909,55877.0
2024-11-08 13:30:00,112.17,112.36,112.1,112.33,81971.0,111.8709,112.0604,111.8011,112.0305,81971.0
2024-11-08 13:40:00,112.33,112.39,112.17,112.25,95446.0,112.0305,112.0903,111.8709,111.9507,95446.0
2024-11-08 13:50:00,112.25,112.28,112.12,112.23,63562.0,111.9507,111.9806,111.8211,111.9308,63562.0
2024-11-08 14:00:00,112.22,112.27,112.15,112.25,44500.0,111.9208,111.9707,111.851,111.9507,44500.0
2024-11-08 14:10:00,112.26,112.3,111.94,111.98,101366.0,111.9607,112.0006,111.6415,111.6814,101366.0
2024-11-08 14:20:00,111.98,112.25,111.91,112.24,150726.0,111.6814,111.9507,111.6116,111.9407,150726.0
2024-11-08 14:30:00,112.22,112.23,112.02,112.07,52453.0,111.9208,111.9308,111.7213,111.7712,52453.0
2024-11-08 14:40:00,112.07,112.19,112.04,112.07,44583.0,111.7712,111.8909,111.7413,111.7712,44583.0
2024-11-08 14:50:00,112.07,112.07,111.9,111.9,68093.0,111.7712,111.7712,111.6017,111.6017,68093.0
2024-11-08 15:00:00,111.92,111.92,111.69,111.86,98174.0,111.6216,111.6216,111.3922,111.5618,98174.0
2024-11-08 15:10:00,111.85,111.97,111.72,111.89,106863.0,111.5518,111.6715,111.4221,111.5917,106863.0
2024-11-08 15:20:00,111.9,111.95,111.74,111.84,112176.0,111.6017,111.6515,111.4421,111.5418,112176.0
2024-11-08 15:30:00,111.85,111.98,111.73,111.95,122632.0,111.5518,111.6814,111.4321,111.6515,122632.0
2024-11-08 15:40:00,111.94,111.97,111.79,111.85,144338.0,111.6415,111.6715,111.4919,111.5518,144338.0
2024-11-08 15:50:00,111.85,112.07,111.78,111.94,579338.0,111.5518,111.7712,111.482,111.6415,579338.0
2024-11-11 09:30:00,110.98,111.51,107.95,108.2,1129190.0,110.6841,111.2127,107.6622,107.9115,1129190.0
2024-11-11 09:40:00,108.19,108.43,107.3,107.96,645101.0,107.9015,108.1409,107.0139,107.6722,645101.0
2024-11-11 09:50:00,107.97,108.27,107.38,107.63,486460.0,107.6821,107.9813,107.0937,107.343,486460.0
2024-11-11 10:00:00,107.62,108.04,107.56,107.97,321748.0,107.3331,107.7519,107.2732,107.6821,321748.0
2024-11-11 10:10:00,107.98,108.41,107.88,108.09,315421.0,107.6921,108.121,107.5924,107.8018,315421.0
2024-11-11 10:20:00,108.06,108.17,107.91,108.05,208512.0,107.7719,107.8816,107.6223,107.7619,208512.0
2024-11-11 10:30:00,108.06,108.32,108.06,108.3,197209.0,107.7719,108.0312,107.7719,108.0113,197209.0
2024-11-11 10:40:00,108.31,108.49,107.65,107.91,288064.0,108.0212,108.2007,107.363,107.6223,288064.0
2024-11-11 10:50:00,107.9,108.47,107.8,108.4,251394.0,107.6123,108.1808,107.5126,108.111,251394.0
2024-11-11 11:00:00,108.4,108.42,107.83,108.14,424581.0,108.111,108.1309,107.5425,107.8517,424581.0
2024-11-11 11:10:00,108.13,108.19,107.89,107.97,175721.0,107.8417,107.9015,107.6023,107.6821,175721.0
2024-11-11 11:20:00,107.96,108.05,107.56,107.58,204706.0,107.6722,107.7619,107.2732,107.2932,204706.0
2024-11-11 11:30:00,107.58,107.67,107.39,107.65,201372.0,107.2932,107.3829,107.1037,107.363,201372.0
2024-11-11 11:40:00,107.65,107.81,107.53,107.55,148594.0,107.363,107.5226,107.2433,107.2633,148594.0
2024-11-11 11:50:00,107.55,107.61,107.25,107.46,215874.0,107.2633,107.3231,106.9641,107.1735,215874.0
2024-11-11 12:00:00,107.44,107.77,107.43,107.76,181272.0,107.1535,107.4827,107.1436,107.4727,181272.0
2024-11-11 12:10:00,107.76,107.86,107.55,107.58,152880.0,107.4727,107.5724,107.2633,107.2932,152880.0
2024-11-11 12:20:00,107.57,107.77,107.54,107.65,89817.0,107.2832,107.4827,107.2533,107.363,89817.0
2024-11-11 12:30:00,107.65,108.0,107.65,107.87,143177.0,107.363,107.7121,107.363,107.5824,143177.0
2024-11-11 12:40:00,107.86,107.93,107.71,107.78,97038.0,107.5724,107.6422,107.4228,107.4926,97038.0
2024-11-11 12:50:00,107.77,107.86,107.65,107.66,72832.0,107.4827,107.5724,107.363,107.373,72832.0
2024-11-11 13:00:00,107.65,107.65,106.96,107.04,255513.0,107.363,107.363,106.6748,106.7546,255513.0
2024-11-11 13:10:00,107.03,107.11,106.77,107.01,200053.0,106.7446,106.8244,106.4853,106.7247,200053.0
2024-11-11 13:20:00,107.03,107.19,106.81,107.19,175352.0,106.7446,106.9042,106.5252,106.9042,175352.0
2024-11-11 13:30:00,107.16,107.5,107.14,107.29,237291.0,106.8743,107.2134,106.8543,107.0039,237291.0
2024-11-11 13:40:00,107.29,107.39,107.12,107.36,112985.0,107.0039,107.1037,106.8344,107.0738,112985.0
2024-11-11 13:50:00,107.38,107.5,107.3,107.33,76683.0,107.0937,107.2134,107.0139,107.0438,76683.0
2024-11-11 14:00:00,107.32,107.36,107.2,107.35,53410.0,107.0339,107.0738,106.9142,107.0638,53410.0
2024-11-11 14:10:00,107.35,107.45,107.28,107.33,63455.0,107.0638,107.1635,106.994,107.0438,63455.0
2024-11-11 14:20:00,107.33,107.35,107.2,107.23,62438.0,107.0438,107.0638,106.9142,106.9441,62438.0
2024-11-11 14:30:00,107.22,107.46,107.14,107.44,105508.0,106.9341,107.1735,106.8543,107.1535,105508.0
2024-11-11 14:40:00,107.46,107.75,107.45,107.72,105179.0,107.1735,107.4627,107.1635,107.4328,105179.0
2024-11-11 14:50:00,107.74,107.77,107.51,107.76,122478.0,107.4527,107.4827,107.2234,107.4727,122478.0
2024-11-11 15:00:00,107.76,108.36,107.74,108.36,186168.0,107.4727,108.0711,107.4527,108.0711,186168.0
2024-11-11 15:10:00,108.36,108.53,108.3,108.51,228422.0,108.0711,108.2406,108.0113,108.2207,228422.0
2024-11-11 15:20:00,108.5,108.59,108.38,108.43,176477.0,108.2107,108.3005,108.091,108.1409,176477.0
2024-11-11 15:30:00,108.41,108.53,108.27,108.49,167536.0,108.121,108.2406,107.9813,108.2007,167536.0
2024-11-11 15:40:00,108.5,108.55,108.22,108.24,191731.0,108.2107,108.2606,107.9315,107.9514,191731.0
2024-11-11 15:50:00,108.24,108.73,108.24,108.65,747145.0,107.9514,108.4401,107.9514,108.3603,747145.0
2024-11-12 09:30:00,104.98,105.09,102.95,104.09,1824018.0,104.7001,104.8098,102.6755,103.8125,1824018.0
2024-11-12 09:40:00,104.07,104.5,103.65,104.0,722614.0,103.7925,104.2214,103.3736,103.7227,722614.0
2024-11-12 09:50:00,104.0,104.24,103.25,103.58,815360.0,103.7227,103.9621,102.9747,103.3038,815360.0
2024-11-12 10:00:00,103.59,103.83,102.9,103.41,689564.0,103.3138,103.5532,102.6256,103.1343,689564.0
2024-11-12 10:10:00,103.4,104.26,103.36,103.75,586279.0,103.1243,103.982,103.0844,103.4734,586279.0
2024-11-12 10:20:00,103.73,103.78,103.14,103.2,607562.0,103.4534,103.5033,102.865,102.9248,607562.0
2024-11-12 10:30:00,103.2,103.39,102.71,102.88,659104.0,102.9248,103.1143,102.4362,102.6057,659104.0
2024-11-12 10:40:00,102.89,102.95,102.57,102.69,407515.0,102.6157,102.6755,102.2965,102.4162,407515.0
2024-11-12 10:50:00,102.7,103.16,102.69,103.0,476804.0,102.4262,102.885,102.4162,102.7254,476804.0
2024-11-12 11:00:00,102.99,103.27,102.73,102.73,360801.0,102.7154,102.9947,102.4561,102.4561,360801.0
2024-11-12 11:10:00,102.75,103.32,102.54,103.32,401215.0,102.476,103.0445,102.2666,103.0445,401215.0
2024-11-12 11:20:00,103.32,103.39,102.89,103.01,333893.0,103.0445,103.1143,102.6157,102.7354,333893.0
2024-11-12 11:30:00,103.01,103.48,102.96,103.38,311122.0,102.7354,103.2041,102.6855,103.1044,311122.0
2024-11-12 11:40:00,103.38,103.46,102.84,102.92,240043.0,103.1044,103.1842,102.5658,102.6456,240043.0
2024-11-12 11:50:00,102.9,103.2,102.59,102.63,298397.0,102.6256,102.9248,102.3165,102.3564,298397.0
2024-11-12 12:00:00,102.63,102.97,102.51,102.8,227903.0,102.3564,102.6955,102.2367,102.5259,227903.0
2024-11-12 12:10:00,102.81,102.88,102.71,102.75,137906.0,102.5359,102.6057,102.4362,102.476,137906.0
2024-11-12 12:20:00,102.76,103.05,102.7,103.01,153424.0,102.486,102.7752,102.4262,102.7354,153424.0
2024-11-12 12:30:00,102.99,103.2,102.84,102.88,150355.0,102.7154,102.9248,102.5658,102.6057,150355.0
2024-11-12 12:40:00,102.86,102.9,102.44,102.44,238164.0,102.5858,102.6256,102.1669,102.1669,238164.0
2024-11-12 12:50:00,102.44,102.46,102.07,102.21,263876.0,102.1669,102.1868,101.7979,101.9375,263876.0
2024-11-12 13:00:00,102.15,102.6,102.1,102.59,175525.0,101.8776,102.3264,101.8278,102.3165,175525.0
2024-11-12 13:10:00,102.6,103.02,102.59,102.99,161799.0,102.3264,102.7453,102.3165,102.7154,161799.0
2024-11-12 13:20:00,103.0,103.02,102.75,102.85,96386.0,102.7254,102.7453,102.476,102.5758,96386.0
2024-11-12 13:30:00,102.85,103.19,102.85,102.9,141507.0,102.5758,102.9149,102.5758,102.6256,141507.0
2024-11-12 13:40:00,102.91,103.09,102.83,102.97,75996.0,102.6356,102.8151,102.5558,102.6955,75996.0
2024-11-12 13:50:00,102.98,103.15,102.94,102.95,123837.0,102.7054,102.875,102.6655,102.6755,123837.0
2024-11-12 14:00:00,102.95,103.36,102.92,103.35,248212.0,102.6755,103.0844,102.6456,103.0744,248212.0
2024-11-12 14:10:00,103.35,103.59,103.27,103.53,225807.0,103.0744,103.3138,102.9947,103.254,225807.0
2024-11-12 14:20:00,103.53,103.6,103.4,103.42,209352.0,103.254,103.3238,103.1243,103.1443,209352.0
2024-11-12 14:30:00,103.41,103.81,103.38,103.73,217312.0,103.1343,103.5332,103.1044,103.4534,217312.0
2024-11-12 14:40:00,103.73,104.06,103.7,104.04,234374.0,103.4534,103.7826,103.4235,103.7626,234374.0
2024-11-12 14:50:00,104.04,104.15,103.97,104.14,292520.0,103.7626,103.8723,103.6928,103.8623,292520.0
2024-11-12 15:00:00,104.14,104.58,104.12,104.36,346763.0,103.8623,104.3012,103.8424,104.0818,346763.0
2024-11-12 15:10:00,104.35,104.41,103.8,103.95,513807.0,104.0718,104.1316,103.5232,103.6728,513807.0
2024-11-12 15:20:00,103.95,104.27,103.9,104.21,187437.0,103.6728,103.992,103.623,103.9322,187437.0
2024-11-12 15:30:00,104.2,104.29,104.12,104.23,209654.0,103.9222,104.0119,103.8424,103.9521,209654.0
2024-11-12 15:40:00,104.23,104.42,104.14,104.18,339490.0,103.9521,104.1416,103.8623,103.9022,339490.0
2024-11-12 15:50:00,104.16,104.25,103.97,104.09,960265.0,103.8823,103.972,103.6928,103.8125,960265.0
2024-11-13 09:30:00,102.84,103.35,102.35,102.6,864761.0,102.5658,103.0744,102.0771,102.3264,864761.0
2024-11-13 09:40:00,102.59,103.16,102.4,102.65,396836.0,102.3165,102.885,102.127,102.3763,396836.0
2024-11-13 09:50:00,102.68,102.75,101.91,101.98,641381.0,102.4062,102.476,101.6383,101.7081,641381.0
2024-11-13 10:00:00,101.96,101.99,101.3,101.68,603508.0,101.6882,101.7181,101.0299,101.4089,603508.0
2024-11-13 10:10:00,101.67,102.14,101.66,102.02,332213.0,101.3989,101.8677,101.389,101.748,332213.0
2024-11-13 10:20:00,102.0,102.05,101.48,101.51,250953.0,101.728,101.7779,101.2094,101.2394,250953.0
2024-11-13 10:30:00,101.51,101.85,101.4,101.52,295116.0,101.2394,101.5784,101.1296,101.2493,295116.0
2024-11-13 10:40:00,101.52,101.52,101.1,101.31,298230.0,101.2493,101.2493,100.8304,101.0399,298230.0
2024-11-13 10:50:00,101.31,101.58,101.21,101.39,217807.0,101.0399,101.3092,100.9402,101.1197,217807.0
2024-11-13 11:00:00,101.41,101.44,100.79,100.83,505715.0,101.1396,101.1695,100.5213,100.5612,505715.0
2024-11-13 11:10:00,100.85,100.92,100.58,100.82,481838.0,100.5811,100.6509,100.3118,100.5512,481838.0
2024-11-13 11:20:00,100.84,100.93,100.51,100.82,291181.0,100.5711,100.6609,100.242,100.5512,291181.0
2024-11-13 11:30:00,100.82,100.94,100.65,100.7,276329.0,100.5512,100.6709,100.3816,100.4315,276329.0
2024-11-13 11:40:00,100.71,100.78,100.33,100.68,305911.0,100.4415,100.5113,100.0625,100.4116,305911.0
2024-11-13 11:50:00,100.68,100.81,100.6,100.63,169499.0,100.4116,100.5412,100.3318,100.3617,169499.0
2024-11-13 12:00:00,100.65,100.65,100.36,100.4,214357.0,100.3816,100.3816,100.0924,100.1323,214357.0
2024-11-13 12:10:00,100.38,100.46,100.12,100.29,224517.0,100.1124,100.1922,99.8531,100.0226,224517.0
2024-11-13 12:20:00,100.31,100.35,100.05,100.14,215192.0,100.0426,100.0824,99.7832,99.873,215192.0
2024-11-13 12:30:00,100.13,100.23,100.04,100.13,187611.0,99.863,99.9628,99.7733,99.863,187611.0
2024-11-13 12:40:00,100.12,100.19,100.05,100.13,150105.0,99.8531,99.9229,99.7832,99.863,150105.0
2024-11-13 12:50:00,100.14,100.46,100.14,100.37,214225.0,99.873,100.1922,99.873,100.1024,214225.0
2024-11-13 13:00:00,100.37,100.6,100.24,100.59,286073.0,100.1024,100.3318,99.9727,100.3218,286073.0
2024-11-13 13:10:00,100.58,100.85,100.57,100.77,360794.0,100.3118,100.5811,100.3019,100.5013,360794.0
2024-11-13 13:20:00,100.79,100.91,100.51,100.53,252442.0,100.5213,100.641,100.242,100.262,252442.0
2024-11-13 13:30:00,100.53,100.72,100.43,100.45,178949.0,100.262,100.4515,100.1622,100.1822,178949.0
2024-11-13 13:40:00,100.45,100.92,100.45,100.83,379743.0,100.1822,100.6509,100.1822,100.5612,379743.0
2024-11-13 13:50:00,100.84,100.86,100.66,100.74,142491.0,100.5711,100.5911,100.3916,100.4714,142491.0
2024-11-13 14:00:00,100.74,100.9,100.73,100.87,184309.0,100.4714,100.631,100.4614,100.6011,184309.0
2024-11-13 14:10:00,100.88,101.15,100.77,101.13,179221.0,100.611,100.8803,100.5013,100.8604,179221.0
2024-11-13 14:20:00,101.14,101.36,101.05,101.06,227028.0,100.8703,101.0898,100.7806,100.7906,227028.0
2024-11-13 14:30:00,101.07,101.14,100.77,100.78,216676.0,100.8005,100.8703,100.5013,100.5113,216676.0
2024-11-13 14:40:00,100.78,100.81,100.42,100.42,227660.0,100.5113,100.5412,100.1523,100.1523,227660.0
2024-11-13 14:50:00,100.41,100.61,100.34,100.34,222059.0,100.1423,100.3418,100.0725,100.0725,222059.0
2024-11-13 15:00:00,100.33,100.46,100.13,100.27,249329.0,100.0625,100.1922,99.863,100.0027,249329.0
2024-11-13 15:10:00,100.27,100.4,100.23,100.39,188274.0,100.0027,100.1323,99.9628,100.1223,188274.0
2024-11-13 15:20:00,100.38,100.49,100.29,100.31,165512.0,100.1124,100.2221,100.0226,100.0426,165512.0
2024-11-13 15:30:00,100.31,100.57,100.14,100.49,277224.0,100.0426,100.3019,99.873,100.2221,277224.0
2024-11-13 15:40:00,100.47,100.51,100.1,100.17,304850.0,100.2021,100.242,99.8331,99.9029,304850.0
2024-11-13 15:50:00,100.16,100.22,99.82,99.9,1118385.0,99.893,99.9528,99.5539,99.6336,1118385.0
2024-11-14 09:30:00,101.39,102.29,100.45,101.2,1251477.0,101.1197,102.0173,100.1822,100.9302,1251477.0
2024-11-14 09:40:00,101.2,101.7,100.74,101.01,524688.0,100.9302,101.4288,100.4714,100.7407,524688.0
2024-11-14 09:50:00,101.03,101.6,101.01,101.22,294162.0,100.7606,101.3291,100.7407,100.9501,294162.0
2024-11-14 10:00:00,101.2,101.73,101.04,101.51,314118.0,100.9302,101.4588,100.7706,101.2394,314118.0
2024-11-14 10:10:00,101.51,101.56,100.5,100.54,337607.0,101.2394,101.2892,100.232,100.2719,337607.0
2024-11-14 10:20:00,100.56,101.02,100.56,100.92,398205.0,100.2919,100.7507,100.2919,100.6509,398205.0
2024-11-14 10:30:00,100.92,101.17,100.91,101.14,322013.0,100.6509,100.9003,100.641,100.8703,322013.0
2024-11-14 10:40:00,101.14,101.21,100.85,101.0,222117.0,100.8703,100.9402,100.5811,100.7307,222117.0
2024-11-14 10:50:00,101.0,101.0,100.42,100.43,222659.0,100.7307,100.7307,100.1523,100.1622,222659.0
2024-11-14 11:00:00,100.43,100.63,100.37,100.46,227441.0,100.1622,100.3617,100.1024,100.1922,227441.0
2024-11-14 11:10:00,100.46,100.49,100.11,100.17,227481.0,100.1922,100.2221,99.8431,99.9029,227481.0
2024-11-14 11:20:00,100.17,100.28,100.04,100.06,162523.0,99.9029,100.0126,99.7733,99.7932,162523.0
2024-11-14 11:30:00,100.07,100.1,99.88,100.04,378544.0,99.8032,99.8331,99.6137,99.7733,378544.0
2024-11-14 11:40:00,100.04,100.08,99.89,99.93,289598.0,99.7733,99.8132,99.6237,99.6636,289598.0
2024-11-14 11:50:00,99.94,99.99,99.64,99.7,263686.0,99.6735,99.7234,99.3743,99.4342,263686.0
2024-11-14 12:00:00,99.7,99.7,99.48,99.62,297652.0,99.4342,99.4342,99.2148,99.3544,297652.0
2024-11-14 12:10:00,99.62,99.82,99.54,99.54,208946.0,99.3544,99.5539,99.2746,99.2746,208946.0
2024-11-14 12:20:00,99.54,99.55,99.32,99.4,205643.0,99.2746,99.2846,99.0552,99.135,205643.0
2024-11-14 12:30:00,99.4,99.64,99.2,99.56,303028.0,99.135,99.3743,98.9355,99.2946,303028.0
2024-11-14 12:40:00,99.57,99.79,99.42,99.5,237528.0,99.3045,99.5239,99.1549,99.2347,237528.0
2024-11-14 12:50:00,99.44,99.85,99.43,99.79,187629.0,99.1749,99.5838,99.1649,99.5239,187629.0
2024-11-14 13:00:00,99.79,99.84,99.63,99.71,118754.0,99.5239,99.5738,99.3644,99.4442,118754.0
2024-11-14 13:10:00,99.72,99.78,99.57,99.7,167680.0,99.4541,99.514,99.3045,99.4342,167680.0
2024-11-14 13:20:00,99.71,99.82,99.64,99.67,118506.0,99.4442,99.5539,99.3743,99.4043,118506.0
2024-11-14 13:30:00,99.66,99.72,99.56,99.57,136997.0,99.3943,99.4541,99.2946,99.3045,136997.0
2024-11-14 13:40:00,99.56,99.66,99.43,99.45,127451.0,99.2946,99.3943,99.1649,99.1848,127451.0
2024-11-14 13:50:00,99.45,99.5,99.13,99.17,255288.0,99.1848,99.2347,98.8657,98.9056,255288.0
2024-11-14 14:00:00,99.17,99.46,99.15,99.26,199716.0,98.9056,99.1948,98.8856,98.9954,199716.0
2024-11-14 14:10:00,99.26,99.37,99.21,99.29,134812.0,98.9954,99.1051,98.9455,99.0253,134812.0
2024-11-14 14:20:00,99.29,99.32,99.11,99.17,175506.0,99.0253,99.0552,98.8458,98.9056,175506.0
2024-11-14 14:30:00,99.17,99.21,99.02,99.21,220546.0,98.9056,98.9455,98.756,98.9455,220546.0
2024-11-14 14:40:00,99.21,99.35,99.14,99.22,141338.0,98.9455,99.0851,98.8757,98.9555,141338.0
2024-11-14 14:50:00,99.23,99.42,99.21,99.27,148187.0,98.9654,99.1549,98.9455,99.0053,148187.0
2024-11-14 15:00:00,99.25,99.25,98.56,98.72,457327.0,98.9854,98.9854,98.2972,98.4568,457327.0
2024-11-14 15:10:00,98.72,99.04,98.56,98.92,262539.0,98.4568,98.7759,98.2972,98.6563,262539.0
2024-11-14 15:20:00,98.93,99.37,98.89,99.37,176162.0,98.6662,99.1051,98.6263,99.1051,176162.0
2024-11-14 15:30:00,99.38,99.42,99.02,99.08,293283.0,99.115,99.1549,98.756,98.8158,293283.0
2024-11-14 15:40:00,99.1,99.15,98.83,99.03,333193.0,98.8358,98.8856,98.5665,98.766,333193.0
2024-11-14 15:50:00,99.02,99.31,98.92,99.2,1001009.0,98.756,99.0452,98.6563,98.9355,1001009.0
2024-11-15 09:30:00,97.51,97.9,96.94,97.81,1171067.0,97.25,97.639,96.6815,97.5492,1171067.0
2024-11-15 09:40:00,97.81,97.82,97.03,97.62,531800.0,97.5492,97.5592,96.7713,97.3597,531800.0
2024-11-15 09:50:00,97.65,97.92,97.4,97.52,391984.0,97.3896,97.6589,97.1403,97.26,391984.0
2024-11-15 10:00:00,97.52,98.08,97.48,97.81,322519.0,97.26,97.8185,97.2201,97.5492,322519.0
2024-11-15 10:10:00,97.84,98.2,97.18,97.23,379418.0,97.5791,97.9382,96.9209,96.9708,379418.0
2024-11-15 10:20:00,97.24,97.56,97.0,97.4,248026.0,96.9807,97.2999,96.7414,97.1403,248026.0
2024-11-15 10:30:00,97.39,97.54,97.12,97.19,184696.0,97.1303,97.2799,96.8611,96.9309,184696.0
2024-11-15 10:40:00,97.17,97.34,96.85,97.0,295245.0,96.9109,97.0805,96.5918,96.7414,295245.0
2024-11-15 10:50:00,97.03,97.3,96.97,97.15,159665.0,96.7713,97.0406,96.7115,96.891,159665.0
2024-11-15 11:00:00,97.13,97.13,96.51,96.52,226083.0,96.871,96.871,96.2527,96.2627,226083.0
2024-11-15 11:10:00,96.52,96.67,96.49,96.59,190770.0,96.2627,96.4123,96.2327,96.3325,190770.0
2024-11-15 11:20:00,96.58,96.58,96.28,96.39,245368.0,96.3225,96.3225,96.0233,96.133,245368.0
2024-11-15 11:30:00,96.39,96.53,95.89,95.97,368494.0,96.133,96.2726,95.6343,95.7141,368494.0
2024-11-15 11:40:00,95.96,96.19,95.95,96.07,210514.0,95.7042,95.9335,95.6942,95.8139,210514.0
2024-11-15 11:50:00,96.07,96.14,95.73,95.83,224753.0,95.8139,95.8837,95.4748,95.5745,224753.0
2024-11-15 12:00:00,95.82,95.97,95.63,95.81,187030.0,95.5645,95.7141,95.375,95.5546,187030.0
2024-11-15 12:10:00,95.84,95.91,95.71,95.83,100625.0,95.5845,95.6543,95.4548,95.5745,100625.0
2024-11-15 12:20:00,95.84,96.07,95.67,96.06,175070.0,95.5845,95.8139,95.4149,95.8039,175070.0
2024-11-15 12:30:00,96.06,96.32,96.0,96.31,141658.0,95.8039,96.0632,95.744,96.0532,141658.0
2024-11-15 12:40:00,96.3,96.76,96.29,96.44,240522.0,96.0432,96.502,96.0333,96.1829,240522.0
2024-11-15 12:50:00,96.43,96.44,96.1,96.27,147791.0,96.1729,96.1829,95.8438,96.0133,147791.0
2024-11-15 13:00:00,96.26,96.28,95.95,96.16,182088.0,96.0034,96.0233,95.6942,95.9036,182088.0
2024-11-15 13:10:00,96.15,96.32,96.06,96.28,155926.0,95.8936,96.0632,95.8039,96.0233,155926.0
2024-11-15 13:20:00,96.3,96.39,96.16,96.3,120300.0,96.0432,96.133,95.9036,96.0432,120300.0
2024-11-15 13:30:00,96.3,96.43,96.25,96.42,117384.0,96.0432,96.1729,95.9934,96.1629,117384.0
2024-11-15 13:40:00,96.42,96.45,96.28,96.3,100094.0,96.1629,96.1928,96.0233,96.0432,100094.0
2024-11-15 13:50:00,96.31,96.5,96.3,96.49,91098.0,96.0532,96.2427,96.0432,96.2327,91098.0
2024-11-15 14:00:00,96.49,96.68,96.47,96.51,160078.0,96.2327,96.4222,96.2128,96.2527,160078.0
2024-11-15 14:10:00,96.5,96.63,96.32,96.42,119741.0,96.2427,96.3724,96.0632,96.1629,119741.0
2024-11-15 14:20:00,96.41,96.53,96.31,96.33,77246.0,96.153,96.2726,96.0532,96.0732,77246.0
2024-11-15 14:30:00,96.34,96.35,96.1,96.35,163803.0,96.0831,96.0931,95.8438,96.0931,163803.0
2024-11-15 14:40:00,96.36,96.73,96.32,96.56,159761.0,96.1031,96.4721,96.0632,96.3026,159761.0
2024-11-15 14:50:00,96.56,96.57,96.3,96.33,144495.0,96.3026,96.3125,96.0432,96.0732,144495.0
2024-11-15 15:00:00,96.31,96.52,96.23,96.33,260290.0,96.0532,96.2627,95.9734,96.0732,260290.0
2024-11-15 15:10:00,96.34,96.44,96.23,96.34,140900.0,96.0831,96.1829,95.9734,96.0831,140900.0
2024-11-15 15:20:00,96.34,96.48,96.12,96.45,351795.0,96.0831,96.2228,95.8637,96.1928,351795.0
2024-11-15 15:30:00,96.45,96.52,95.91,96.08,387020.0,96.1928,96.2627,95.6543,95.8238,387020.0
2024-11-15 15:40:00,96.09,96.14,95.82,96.03,391446.0,95.8338,95.8837,95.5645,95.774,391446.0
2024-11-15 15:50:00,96.04,96.46,96.03,96.35,1251919.0,95.7839,96.2028,95.774,96.0931,1251919.0
2024-11-18 09:30:00,96.57,96.86,95.53,96.84,851097.0,96.3125,96.6018,95.2753,96.5818,851097.0
2024-11-18 09:40:00,96.84,96.85,96.03,96.17,348008.0,96.5818,96.5918,95.774,95.9136,348008.0
2024-11-18 09:50:00,96.16,96.34,95.97,96.24,318753.0,95.9036,96.0831,95.7141,95.9834,318753.0
2024-11-18 10:00:00,96.26,96.45,96.19,96.27,236100.0,96.0034,96.1928,95.9335,96.0133,236100.0
2024-11-18 10:10:00,96.27,96.7,96.19,96.61,251626.0,96.0133,96.4422,95.9335,96.3524,251626.0
2024-11-18 10:20:00,96.62,96.97,96.55,96.93,166624.0,96.3624,96.7115,96.2926,96.6716,166624.0
2024-11-18 10:30:00,96.94,97.42,96.93,97.29,242156.0,96.6815,97.1603,96.6716,97.0306,242156.0
2024-11-18 10:40:00,97.29,97.42,97.03,97.07,209594.0,97.0306,97.1603,96.7713,96.8112,209594.0
2024-11-18 10:50:00,97.07,97.26,97.0,97.16,138477.0,96.8112,97.0007,96.7414,96.901,138477.0
2024-11-18 11:00:00,97.16,97.46,97.11,97.39,263654.0,96.901,97.2002,96.8511,97.1303,263654.0
2024-11-18 11:10:00,97.38,97.65,97.38,97.51,147554.0,97.1204,97.3896,97.1204,97.25,147554.0
2024-11-18 11:20:00,97.52,97.79,97.46,97.66,146368.0,97.26,97.5293,97.2002,97.3996,146368.0
2024-11-18 11:30:00,97.66,98.07,97.64,98.01,156091.0,97.3996,97.8085,97.3797,97.7487,156091.0
2024-11-18 11:40:00,98.01,98.02,97.55,97.58,158760.0,97.7487,97.7587,97.2899,97.3198,158760.0
2024-11-18 11:50:00,97.59,97.63,97.27,97.35,110034.0,97.3298,97.3697,97.0107,97.0904,110034.0
2024-11-18 12:00:00,97.36,97.39,97.22,97.3,92465.0,97.1004,97.1303,96.9608,97.0406,92465.0
2024-11-18 12:10:00,97.29,97.39,97.23,97.34,73709.0,97.0306,97.1303,96.9708,97.0805,73709.0
2024-11-18 12:20:00,97.34,97.65,97.27,97.6,112600.0,97.0805,97.3896,97.0107,97.3398,112600.0
2024-11-18 12:30:00,97.59,97.67,97.51,97.66,75637.0,97.3298,97.4096,97.25,97.3996,75637.0
2024-11-18 12:40:00,97.65,97.79,97.53,97.56,86196.0,97.3896,97.5293,97.27,97.2999,86196.0
2024-11-18 12:50:00,97.55,97.76,97.53,97.71,79697.0,97.2899,97.4994,97.27,97.4495,79697.0
2024-11-18 13:00:00,97.71,97.77,97.59,97.74,75300.0,97.4495,97.5093,97.3298,97.4794,75300.0
2024-11-18 13:10:00,97.75,97.75,97.58,97.73,106418.0,97.4894,97.4894,97.3198,97.4694,106418.0
2024-11-18 13:20:00,97.73,97.85,97.62,97.68,102307.0,97.4694,97.5891,97.3597,97.4196,102307.0
2024-11-18 13:30:00,97.69,97.82,97.66,97.76,76644.0,97.4295,97.5592,97.3996,97.4994,76644.0
2024-11-18 13:40:00,97.75,97.76,97.49,97.56,110933.0,97.4894,97.4994,97.2301,97.2999,110933.0
2024-11-18 13:50:00,97.57,97.81,97.55,97.77,76790.0,97.3099,97.5492,97.2899,97.5093,76790.0
2024-11-18 14:00:00,97.76,97.77,97.45,97.46,79280.0,97.4994,97.5093,97.1902,97.2002,79280.0
2024-11-18 14:10:00,97.45,97.5,97.28,97.3,123565.0,97.1902,97.24,97.0206,97.0406,123565.0
2024-11-18 14:20:00,97.3,97.31,97.12,97.25,83717.0,97.0406,97.0506,96.8611,96.9907,83717.0
2024-11-18 14:30:00,97.26,97.49,97.23,97.49,68308.0,97.0007,97.2301,96.9708,97.2301,68308.0
2024-11-18 14:40:00,97.49,97.65,97.44,97.58,109223.0,97.2301,97.3896,97.1802,97.3198,109223.0
2024-11-18 14:50:00,97.6,97.7,97.54,97.57,82878.0,97.3398,97.4395,97.2799,97.3099,82878.0
2024-11-18 15:00:00,97.56,97.68,97.54,97.66,107265.0,97.2999,97.4196,97.2799,97.3996,107265.0
2024-11-18 15:10:00,97.66,97.78,97.65,97.72,103959.0,97.3996,97.5193,97.3896,97.4595,103959.0
2024-11-18 15:20:00,97.73,97.78,97.66,97.76,111279.0,97.4694,97.5193,97.3996,97.4994,111279.0
2024-11-18 15:30:00,97.77,97.77,97.43,97.5,114468.0,97.5093,97.5093,97.1702,97.24,114468.0
2024-11-18 15:40:00,97.5,97.68,97.41,97.68,142487.0,97.24,97.4196,97.1503,97.4196,142487.0
2024-11-18 15:50:00,97.68,97.68,97.22,97.51,747682.0,97.4196,97.4196,96.9608,97.25,747682.0
2024-11-19 09:30:00,97.01,97.53,96.61,97.52,479448.0,96.7514,97.27,96.3524,97.26,479448.0
2024-11-19 09:40:00,97.5,97.89,97.3,97.42,282861.0,97.24,97.629,97.0406,97.1603,282861.0
2024-11-19 09:50:00,97.39,97.39,96.81,96.91,208236.0,97.1303,97.1303,96.5519,96.6516,208236.0
2024-11-19 10:00:00,96.87,96.91,96.51,96.88,267509.0,96.6117,96.6516,96.2527,96.6217,267509.0
2024-11-19 10:10:00,96.87,97.13,96.79,97.02,212236.0,96.6117,96.871,96.5319,96.7613,212236.0
2024-11-19 10:20:00,97.0,97.15,96.88,97.09,236256.0,96.7414,96.891,96.6217,96.8311,236256.0
2024-11-19 10:30:00,97.08,97.26,96.95,97.19,216759.0,96.8212,97.0007,96.6915,96.9309,216759.0
2024-11-19 10:40:00,97.2,97.3,96.79,96.93,272922.0,96.9408,97.0406,96.5319,96.6716,272922.0
2024-11-19 10:50:00,96.92,97.17,96.92,97.0,152455.0,96.6616,96.9109,96.6616,96.7414,152455.0
2024-11-19 11:00:00,96.99,97.02,96.77,96.94,221677.0,96.7314,96.7613,96.512,96.6815,221677.0
2024-11-19 11:10:00,96.96,96.98,96.79,96.97,125324.0,96.7015,96.7214,96.5319,96.7115,125324.0
2024-11-19 11:20:00,96.96,97.3,96.93,97.29,157311.0,96.7015,97.0406,96.6716,97.0306,157311.0
2024-11-19 11:30:00,97.3,97.63,97.18,97.52,261293.0,97.0406,97.3697,96.9209,97.26,261293.0
2024-11-19 11:40:00,97.52,97.73,97.41,97.41,200166.0,97.26,97.4694,97.1503,97.1503,200166.0
2024-11-19 11:50:00,97.41,97.42,96.96,96.99,188226.0,97.1503,97.1603,96.7015,96.7314,188226.0
2024-11-19 12:00:00,96.99,97.11,96.92,97.1,112576.0,96.7314,96.8511,96.6616,96.8411,112576.0
2024-11-19 12:10:00,97.08,97.37,97.03,97.34,151347.0,96.8212,97.1104,96.7713,97.0805,151347.0
2024-11-19 12:20:00,97.34,97.69,97.17,97.62,191813.0,97.0805,97.4295,96.9109,97.3597,191813.0
2024-11-19 12:30:00,97.62,97.69,97.53,97.54,96653.0,97.3597,97.4295,97.27,97.2799,96653.0
2024-11-19 12:40:00,97.54,97.58,97.26,97.27,78031.0,97.2799,97.3198,97.0007,97.0107,78031.0
2024-11-19 12:50:00,97.26,97.64,97.26,97.61,93608.0,97.0007,97.3797,97.0007,97.3498,93608.0
2024-11-19 13:00:00,97.62,97.76,97.52,97.75,103228.0,97.3597,97.4994,97.26,97.4894,103228.0
2024-11-19 13:10:00,97.76,97.81,97.63,97.67,140248.0,97.4994,97.5492,97.3697,97.4096,140248.0
2024-11-19 13:20:00,97.66,97.94,97.63,97.89,168277.0,97.3996,97.6789,97.3697,97.629,168277.0
2024-11-19 13:30:00,97.91,98.02,97.81,98.02,175534.0,97.649,97.7587,97.5492,97.7587,175534.0
2024-11-19 13:40:00,98.02,98.09,97.83,97.92,186929.0,97.7587,97.8285,97.5692,97.6589,186929.0
2024-11-19 13:50:00,97.93,98.18,97.91,98.08,141389.0,97.6689,97.9182,97.649,97.8185,141389.0
2024-11-19 14:00:00,98.1,98.18,97.99,97.99,127072.0,97.8384,97.9182,97.7287,97.7287,127072.0
2024-11-19 14:10:00,98.02,98.05,97.71,97.75,168281.0,97.7587,97.7886,97.4495,97.4894,168281.0
2024-11-19 14:20:00,97.74,97.89,97.63,97.63,148446.0,97.4794,97.629,97.3697,97.3697,148446.0
2024-11-19 14:30:00,97.61,97.73,97.5,97.54,116854.0,97.3498,97.4694,97.24,97.2799,116854.0
2024-11-19 14:40:00,97.55,97.67,97.47,97.59,141678.0,97.2899,97.4096,97.2101,97.3298,141678.0
2024-11-19 14:50:00,97.59,97.77,97.56,97.63,153901.0,97.3298,97.5093,97.2999,97.3697,153901.0
2024-11-19 15:00:00,97.63,97.89,97.58,97.89,110654.0,97.3697,97.629,97.3198,97.629,110654.0
2024-11-19 15:10:00,97.89,98.0,97.7,97.93,186211.0,97.629,97.7387,97.4395,97.6689,186211.0
2024-11-19 15:20:00,97.92,97.92,97.67,97.71,125607.0,97.6589,97.6589,97.4096,97.4495,125607.0
2024-11-19 15:30:00,97.7,97.84,97.63,97.8,159300.0,97.4395,97.5791,97.3697,97.5392,159300.0
2024-11-19 15:40:00,97.81,97.95,97.75,97.91,166375.0,97.5492,97.6888,97.4894,97.649,166375.0
2024-11-19 15:50:00,97.89,97.93,97.54,97.72,643202.0,97.629,97.6689,97.2799,97.4595,643202.0
2024-11-20 09:30:00,97.98,98.47,97.6,97.62,513456.0,97.7188,98.2075,97.3398,97.3597,513456.0
2024-11-20 09:40:00,97.63,98.33,97.47,98.33,217208.0,97.3697,98.0678,97.2101,98.0678,217208.0
2024-11-20 09:50:00,98.33,98.37,97.72,97.77,169439.0,98.0678,98.1077,97.4595,97.5093,169439.0
2024-11-20 10:00:00,97.75,97.98,97.08,97.15,360482.0,97.4894,97.7188,96.8212,96.891,360482.0
2024-11-20 10:10:00,97.14,97.19,96.79,96.85,214827.0,96.881,96.9309,96.5319,96.5918,214827.0
2024-11-20 10:20:00,96.84,96.95,96.53,96.92,204208.0,96.5818,96.6915,96.2726,96.6616,204208.0
2024-11-20 10:30:00,96.93,97.62,96.89,97.59,165421.0,96.6716,97.3597,96.6317,97.3298,165421.0
2024-11-20 10:40:00,97.58,97.86,97.44,97.85,113240.0,97.3198,97.5991,97.1802,97.5891,113240.0
2024-11-20 10:50:00,97.83,97.84,97.51,97.62,100053.0,97.5692,97.5791,97.25,97.3597,100053.0
2024-11-20 11:00:00,97.6,97.78,97.26,97.4,165266.0,97.3398,97.5193,97.0007,97.1403,165266.0
2024-11-20 11:10:00,97.38,97.43,96.99,97.11,110761.0,97.1204,97.1702,96.7314,96.8511,110761.0
2024-11-20 11:20:00,97.12,97.17,96.94,97.02,83062.0,96.8611,96.9109,96.6815,96.7613,83062.0
2024-11-20 11:30:00,97.03,97.33,96.87,97.26,105899.0,96.7713,97.0705,96.6117,97.0007,105899.0
2024-11-20 11:40:00,97.27,97.59,97.24,97.58,78566.0,97.0107,97.3298,96.9807,97.3198,78566.0
2024-11-20 11:50:00,97.58,97.92,97.56,97.81,110471.0,97.3198,97.6589,97.2999,97.5492,110471.0
2024-11-20 12:00:00,97.81,97.9,97.49,97.5,121860.0,97.5492,97.639,97.2301,97.24,121860.0
2024-11-20 12:10:00,97.51,97.56,97.22,97.23,77392.0,97.25,97.2999,96.9608,96.9708,77392.0
2024-11-20 12:20:00,97.23,97.48,97.07,97.47,67993.0,96.9708,97.2201,96.8112,97.2101,67993.0
2024-11-20 12:30:00,97.46,97.66,97.42,97.6,77533.0,97.2002,97.3996,97.1603,97.3398,77533.0
2024-11-20 12:40:00,97.59,97.59,97.46,97.49,69074.0,97.3298,97.3298,97.2002,97.2301,69074.0
2024-11-20 12:50:00,97.48,97.55,97.21,97.27,62048.0,97.2201,97.2899,96.9508,97.0107,62048.0
2024-11-20 13:00:00,97.3,97.44,97.18,97.2,65275.0,97.0406,97.1802,96.9209,96.9408,65275.0
2024-11-20 13:10:00,97.21,97.35,97.15,97.15,49149.0,96.9508,97.0904,96.891,96.891,49149.0
2024-11-20 13:20:00,97.16,97.48,97.09,97.42,101056.0,96.901,97.2201,96.8311,97.1603,101056.0
2024-11-20 13:30:00,97.39,97.44,97.16,97.17,55882.0,97.1303,97.1802,96.901,96.9109,55882.0
2024-11-20 13:40:00,97.15,97.21,96.95,97.07,92547.0,96.891,96.9508,96.6915,96.8112,92547.0
2024-11-20 13:50:00,97.07,97.12,97.01,97.06,62592.0,96.8112,96.8611,96.7514,96.8012,62592.0
2024-11-20 14:00:00,97.06,97.15,96.91,96.95,69256.0,96.8012,96.891,96.6516,96.6915,69256.0
2024-11-20 14:10:00,96.94,97.0,96.84,96.92,96681.0,96.6815,96.7414,96.5818,96.6616,96681.0
2024-11-20 14:20:00,96.95,97.12,96.89,97.07,78765.0,96.6915,96.8611,96.6317,96.8112,78765.0
2024-11-20 14:30:00,97.06,97.35,97.02,97.32,73347.0,96.8012,97.0904,96.7613,97.0605,73347.0
2024-11-20 14:40:00,97.34,97.72,97.32,97.61,108483.0,97.0805,97.4595,97.0605,97.3498,108483.0
2024-11-20 14:50:00,97.58,97.59,97.44,97.51,78691.0,97.3198,97.3298,97.1802,97.25,78691.0
2024-11-20 15:00:00,97.51,97.51,97.33,97.36,80932.0,97.25,97.25,97.0705,97.1004,80932.0
2024-11-20 15:10:00,97.37,97.52,97.26,97.26,96926.0,97.1104,97.26,97.0007,97.0007,96926.0
2024-11-20 15:20:00,97.27,97.56,97.27,97.54,117087.0,97.0107,97.2999,97.0107,97.2799,117087.0
2024-11-20 15:30:00,97.54,98.53,97.53,98.36,388653.0,97.2799,98.2673,97.27,98.0978,388653.0
2024-11-20 15:40:00,98.37,98.4,98.04,98.19,266211.0,98.1077,98.1376,97.7786,97.9282,266211.0
2024-11-20 15:50:00,98.19,98.4,98.14,98.39,734885.0,97.9282,98.1376,97.8783,98.1277,734885.0
2024-11-21 09:30:00,100.07,101.25,100.0,100.22,1269925.0,99.8032,100.98,99.7334,99.9528,1269925.0
2024-11-21 09:40:00,100.18,100.9,100.0,100.7,457024.0,99.9129,100.631,99.7334,100.4315,457024.0
2024-11-21 09:50:00,100.66,100.81,99.52,99.53,450314.0,100.3916,100.5412,99.2547,99.2646,450314.0
2024-11-21 10:00:00,99.55,99.56,98.52,98.72,509688.0,99.2846,99.2946,98.2573,98.4568,509688.0
2024-11-21 10:10:00,98.75,99.35,98.56,99.17,307103.0,98.4867,99.0851,98.2972,98.9056,307103.0
2024-11-21 10:20:00,99.17,99.3,98.21,98.25,322369.0,98.9056,99.0352,97.9482,97.988,322369.0
2024-11-21 10:30:00,98.25,98.65,98.06,98.36,192202.0,97.988,98.387,97.7986,98.0978,192202.0
2024-11-21 10:40:00,98.38,99.13,98.33,99.08,215959.0,98.1177,98.8657,98.0678,98.8158,215959.0
2024-11-21 10:50:00,99.09,99.51,98.99,99.46,177861.0,98.8258,99.2447,98.7261,99.1948,177861.0
2024-11-21 11:00:00,99.48,100.26,99.48,100.12,276593.0,99.2148,99.9927,99.2148,99.8531,276593.0
2024-11-21 11:10:00,100.15,100.37,99.99,100.01,213764.0,99.883,100.1024,99.7234,99.7434,213764.0
2024-11-21 11:20:00,100.02,100.97,99.96,100.95,381985.0,99.7533,100.7008,99.6935,100.6808,381985.0
2024-11-21 11:30:00,100.95,101.12,100.79,100.93,322722.0,100.6808,100.8504,100.5213,100.6609,322722.0
2024-11-21 11:40:00,100.93,101.23,100.85,100.99,334891.0,100.6609,100.9601,100.5811,100.7207,334891.0
2024-11-21 11:50:00,100.99,101.46,100.98,101.4,254266.0,100.7207,101.1895,100.7108,101.1296,254266.0
2024-11-21 12:00:00,101.42,101.93,101.24,101.92,333990.0,101.1496,101.6582,100.9701,101.6483,333990.0
2024-11-21 12:10:00,101.92,101.96,101.66,101.88,193511.0,101.6483,101.6882,101.389,101.6084,193511.0
2024-11-21 12:20:00,101.87,102.27,101.82,102.16,302820.0,101.5984,101.9973,101.5485,101.8876,302820.0
2024-11-21 12:30:00,102.17,102.45,102.14,102.41,221819.0,101.8976,102.1768,101.8677,102.137,221819.0
2024-11-21 12:40:00,102.42,102.96,102.35,102.82,375815.0,102.1469,102.6855,102.0771,102.5459,375815.0
2024-11-21 12:50:00,102.82,102.98,102.56,102.95,275853.0,102.5459,102.7054,102.2866,102.6755,275853.0
2024-11-21 13:00:00,102.94,103.19,102.75,103.15,242444.0,102.6655,102.9149,102.476,102.875,242444.0
2024-11-21 13:10:00,103.16,103.29,102.87,102.91,223784.0,102.885,103.0146,102.5957,102.6356,223784.0
2024-11-21 13:20:00,102.91,103.04,102.82,103.03,210224.0,102.6356,102.7653,102.5459,102.7553,210224.0
2024-11-21 13:30:00,103.03,103.16,102.88,103.03,191321.0,102.7553,102.885,102.6057,102.7553,191321.0
2024-11-21 13:40:00,103.04,103.09,102.88,103.01,160776.0,102.7653,102.8151,102.6057,102.7354,160776.0
2024-11-21 13:50:00,103.02,103.16,102.98,103.0,135954.0,102.7453,102.885,102.7054,102.7254,135954.0
2024-11-21 14:00:00,102.99,103.17,102.43,102.5,271138.0,102.7154,102.8949,102.1569,102.2267,271138.0
2024-11-21 14:10:00,102.5,102.68,102.47,102.5,145806.0,102.2267,102.4062,102.1968,102.2267,145806.0
2024-11-21 14:20:00,102.52,102.84,102.51,102.73,149080.0,102.2467,102.5658,102.2367,102.4561,149080.0
2024-11-21 14:30:00,102.73,102.91,102.56,102.91,132346.0,102.4561,102.6356,102.2866,102.6356,132346.0
2024-11-21 14:40:00,102.9,102.98,102.75,102.85,112025.0,102.6256,102.7054,102.476,102.5758,112025.0
2024-11-21 14:50:00,102.86,102.95,102.61,102.87,100163.0,102.5858,102.6755,102.3364,102.5957,100163.0
2024-11-21 15:00:00,102.86,103.12,102.83,103.1,139891.0,102.5858,102.8451,102.5558,102.8251,139891.0
2024-11-21 15:10:00,103.09,103.16,102.92,102.98,159904.0,102.8151,102.885,102.6456,102.7054,159904.0
2024-11-21 15:20:00,102.97,103.08,102.88,102.91,153336.0,102.6955,102.8052,102.6057,102.6356,153336.0
2024-11-21 15:30:00,102.9,102.95,102.53,102.62,211126.0,102.6256,102.6755,102.2566,102.3464,211126.0
2024-11-21 15:40:00,102.63,102.69,102.45,102.49,229644.0,102.3564,102.4162,102.1768,102.2167,229644.0
2024-11-21 15:50:00,102.49,102.89,102.32,102.76,1056907.0,102.2167,102.6157,102.0472,102.486,1056907.0
2024-11-22 09:30:00,102.51,103.71,102.33,103.21,831889.0,102.2367,103.4335,102.0572,102.9348,831889.0
2024-11-22 09:40:00,103.25,103.36,102.77,102.99,330282.0,102.9747,103.0844,102.496,102.7154,330282.0
2024-11-22 09:50:00,103.01,103.13,102.78,103.07,258902.0,102.7354,102.855,102.506,102.7952,258902.0
2024-11-22 10:00:00,103.06,103.26,102.69,102.78,279235.0,102.7852,102.9847,102.4162,102.506,279235.0
2024-11-22 10:10:00,102.74,102.8,102.21,102.34,290363.0,102.4661,102.5259,101.9375,102.0671,290363.0
2024-11-22 10:20:00,102.34,102.78,102.09,102.36,253336.0,102.0671,102.506,101.8178,102.0871,253336.0
2024-11-22 10:30:00,102.38,102.94,102.3,102.92,212100.0,102.107,102.6655,102.0272,102.6456,212100.0
2024-11-22 10:40:00,102.93,103.21,102.86,103.02,205962.0,102.6556,102.9348,102.5858,102.7453,205962.0
2024-11-22 10:50:00,103.04,103.09,102.59,102.78,97190.0,102.7653,102.8151,102.3165,102.506,97190.0
2024-11-22 11:00:00,102.76,102.82,102.25,102.4,215741.0,102.486,102.5459,101.9774,102.127,215741.0
2024-11-22 11:10:00,102.4,102.63,102.02,102.02,188655.0,102.127,102.3564,101.748,101.748,188655.0
2024-11-22 11:20:00,102.02,102.1,101.65,101.84,283972.0,101.748,101.8278,101.379,101.5685,283972.0
2024-11-22 11:30:00,101.84,102.54,101.74,102.52,172224.0,101.5685,102.2666,101.4687,102.2467,172224.0
2024-11-22 11:40:00,102.5,102.54,102.27,102.43,158690.0,102.2267,102.2666,101.9973,102.1569,158690.0
2024-11-22 11:50:00,102.42,102.75,102.36,102.65,142079.0,102.1469,102.476,102.0871,102.3763,142079.0
2024-11-22 12:00:00,102.66,102.91,102.57,102.72,93963.0,102.3863,102.6356,102.2965,102.4461,93963.0
2024-11-22 12:10:00,102.71,102.98,102.71,102.91,86216.0,102.4362,102.7054,102.4362,102.6356,86216.0
2024-11-22 12:20:00,102.92,103.08,102.75,102.85,98825.0,102.6456,102.8052,102.476,102.5758,98825.0
2024-11-22 12:30:00,102.88,102.88,102.34,102.36,137815.0,102.6057,102.6057,102.0671,102.0871,137815.0
2024-11-22 12:40:00,102.38,102.79,102.34,102.77,95668.0,102.107,102.5159,102.0671,102.496,95668.0
2024-11-22 12:50:00,102.78,103.04,102.77,103.02,71398.0,102.506,102.7653,102.496,102.7453,71398.0
2024-11-22 13:00:00,103.01,103.08,102.91,103.01,106945.0,102.7354,102.8052,102.6356,102.7354,106945.0
2024-11-22 13:10:00,103.02,103.18,102.99,103.01,83937.0,102.7453,102.9049,102.7154,102.7354,83937.0
2024-11-22 13:20:00,103.0,103.16,102.91,102.93,108279.0,102.7254,102.885,102.6356,102.6556,108279.0
2024-11-22 13:30:00,102.93,103.15,102.89,103.0,70518.0,102.6556,102.875,102.6157,102.7254,70518.0
2024-11-22 13:40:00,102.98,103.0,102.82,102.92,82438.0,102.7054,102.7254,102.5459,102.6456,82438.0
2024-11-22 13:50:00,102.92,103.07,102.72,103.06,80165.0,102.6456,102.7952,102.4461,102.7852,80165.0
2024-11-22 14:00:00,103.07,103.09,102.91,102.95,64856.0,102.7952,102.8151,102.6356,102.6755,64856.0
2024-11-22 14:10:00,102.97,102.98,102.66,102.75,81825.0,102.6955,102.7054,102.3863,102.476,81825.0
2024-11-22 14:20:00,102.74,102.86,102.7,102.85,82653.0,102.4661,102.5858,102.4262,102.5758,82653.0
2024-11-22 14:30:00,102.87,103.08,102.82,102.88,363954.0,102.5957,102.8052,102.5459,102.6057,363954.0
2024-11-22 14:40:00,102.88,102.9,102.72,102.77,45307.0,102.6057,102.6256,102.4461,102.496,45307.0
2024-11-22 14:50:00,102.76,103.08,102.74,103.05,463741.0,102.486,102.8052,102.4661,102.7752,463741.0
2024-11-22 15:00:00,103.06,103.06,102.55,102.57,627437.0,102.7852,102.7852,102.2766,102.2965,627437.0
2024-11-22 15:10:00,102.58,102.62,102.45,102.48,99030.0,102.3065,102.3464,102.1768,102.2068,99030.0
2024-11-22 15:20:00,102.48,102.49,102.31,102.47,176222.0,102.2068,102.2167,102.0372,102.1968,176222.0
2024-11-22 15:30:00,102.47,102.62,102.43,102.58,153371.0,102.1968,102.3464,102.1569,102.3065,153371.0
2024-11-22 15:40:00,102.58,102.73,102.56,102.62,131043.0,102.3065,102.4561,102.2866,102.3464,131043.0
2024-11-22 15:50:00,102.61,102.77,102.53,102.63,647686.0,102.3364,102.496,102.2566,102.3564,647686.0
2024-11-25 09:30:00,104.06,106.1,103.81,106.09,1271226.0,103.7826,105.8171,103.5332,105.8071,1271226.0
2024-11-25 09:40:00,106.09,106.4,105.68,105.72,752221.0,105.8071,106.1163,105.3982,105.4381,752221.0
2024-11-25 09:50:00,105.74,105.96,104.27,104.39,533402.0,105.4581,105.6775,103.992,104.1117,533402.0
2024-11-25 10:00:00,104.34,104.87,103.93,104.64,396013.0,104.0618,104.5904,103.6529,104.361,396013.0
2024-11-25 10:10:00,104.62,105.08,104.2,104.92,269287.0,104.3411,104.7998,103.9222,104.6403,269287.0
2024-11-25 10:20:00,104.91,106.0,104.88,105.97,334104.0,104.6303,105.7174,104.6004,105.6875,334104.0
2024-11-25 10:30:00,105.93,105.98,105.34,105.62,335013.0,105.6476,105.6974,105.0591,105.3384,335013.0
2024-11-25 10:40:00,105.6,106.2,105.47,105.58,350454.0,105.3184,105.9169,105.1888,105.2985,350454.0
2024-11-25 10:50:00,105.58,105.61,105.07,105.1,236202.0,105.2985,105.3284,104.7899,104.8198,236202.0
2024-11-25 11:00:00,105.09,105.83,105.08,105.64,238889.0,104.8098,105.5478,104.7998,105.3583,238889.0
2024-11-25 11:10:00,105.65,105.84,105.55,105.55,261709.0,105.3683,105.5578,105.2686,105.2686,261709.0
2024-11-25 11:20:00,105.55,105.64,105.13,105.19,253705.0,105.2686,105.3583,104.8497,104.9095,253705.0
2024-11-25 11:30:00,105.2,105.67,105.18,105.23,272113.0,104.9195,105.3883,104.8996,104.9494,272113.0
2024-11-25 11:40:00,105.23,105.23,104.94,105.04,141787.0,104.9494,104.9494,104.6602,104.7599,141787.0
2024-11-25 11:50:00,105.07,105.25,104.99,105.15,79844.0,104.7899,104.9694,104.7101,104.8696,79844.0
2024-11-25 12:00:00,105.15,105.17,104.82,104.82,131979.0,104.8696,104.8896,104.5405,104.5405,131979.0
2024-11-25 12:10:00,104.85,104.96,104.44,104.52,148584.0,104.5704,104.6802,104.1615,104.2413,148584.0
2024-11-25 12:20:00,104.52,104.52,104.11,104.23,154252.0,104.2413,104.2413,103.8324,103.9521,154252.0
2024-11-25 12:30:00,104.22,104.5,104.21,104.45,103438.0,103.9421,104.2214,103.9322,104.1715,103438.0
2024-11-25 12:40:00,104.44,104.59,104.14,104.39,154424.0,104.1615,104.3111,103.8623,104.1117,154424.0
2024-11-25 12:50:00,104.39,104.77,104.39,104.66,126148.0,104.1117,104.4907,104.1117,104.381,126148.0
2024-11-25 13:00:00,104.65,104.8,104.55,104.66,102087.0,104.371,104.5206,104.2712,104.381,102087.0
2024-11-25 13:10:00,104.67,105.19,104.67,105.09,191030.0,104.3909,104.9095,104.3909,104.8098,191030.0
2024-11-25 13:20:00,105.09,105.17,104.97,105.08,165171.0,104.8098,104.8896,104.6901,104.7998,165171.0
2024-11-25 13:30:00,105.06,105.34,105.06,105.24,168262.0,104.7799,105.0591,104.7799,104.9594,168262.0
2024-11-25 13:40:00,105.25,105.27,104.89,104.89,113922.0,104.9694,104.9893,104.6103,104.6103,113922.0
2024-11-25 13:50:00,104.89,104.92,104.69,104.76,140795.0,104.6103,104.6403,104.4109,104.4807,140795.0
2024-11-25 14:00:00,104.76,105.18,104.76,105.18,116714.0,104.4807,104.8996,104.4807,104.8996,116714.0
2024-11-25 14:10:00,105.17,105.33,104.98,104.99,166839.0,104.8896,105.0492,104.7001,104.7101,166839.0
2024-11-25 14:20:00,104.97,105.02,104.7,105.01,146954.0,104.6901,104.74,104.4208,104.73,146954.0
2024-11-25 14:30:00,105.01,105.07,104.82,104.94,123168.0,104.73,104.7899,104.5405,104.6602,123168.0
2024-11-25 14:40:00,104.94,105.29,104.9,105.22,144470.0,104.6602,105.0093,104.6203,104.9395,144470.0
2024-11-25 14:50:00,105.22,105.32,104.96,105.08,183248.0,104.9395,105.0392,104.6802,104.7998,183248.0
2024-11-25 15:00:00,105.09,105.1,104.81,105.01,139940.0,104.8098,104.8198,104.5306,104.73,139940.0
2024-11-25 15:10:00,105.01,105.1,104.97,105.01,107219.0,104.73,104.8198,104.6901,104.73,107219.0
2024-11-25 15:20:00,105.01,105.24,104.96,105.07,201762.0,104.73,104.9594,104.6802,104.7899,201762.0
2024-11-25 15:30:00,105.08,105.3,105.06,105.23,174203.0,104.7998,105.0192,104.7799,104.9494,174203.0
2024-11-25 15:40:00,105.22,105.24,104.82,104.93,330751.0,104.9395,104.9594,104.5405,104.6502,330751.0
2024-11-25 15:50:00,104.92,105.18,104.41,104.49,1409055.0,104.6403,104.8996,104.1316,104.2114,1409055.0
2024-11-26 09:30:00,104.0,104.72,102.3,102.39,883253.0,103.7227,104.4408,102.0272,102.117,883253.0
2024-11-26 09:40:00,102.39,102.44,101.88,102.23,583820.0,102.117,102.1669,101.6084,101.9574,583820.0
2024-11-26 09:50:00,102.25,102.27,101.27,101.59,461027.0,101.9774,101.9973,101.0,101.3191,461027.0
2024-11-26 10:00:00,101.59,101.72,100.76,100.9,597419.0,101.3191,101.4488,100.4914,100.631,597419.0
2024-11-26 10:10:00,100.91,101.24,100.58,100.61,380324.0,100.641,100.9701,100.3118,100.3418,380324.0
2024-11-26 10:20:00,100.61,101.18,100.31,100.55,418281.0,100.3418,100.9102,100.0426,100.2819,418281.0
2024-11-26 10:30:00,100.58,101.22,100.38,101.19,298223.0,100.3118,100.9501,100.1124,100.9202,298223.0
2024-11-26 10:40:00,101.2,101.5,100.91,101.18,564279.0,100.9302,101.2294,100.641,100.9102,564279.0
2024-11-26 10:50:00,101.16,101.4,100.76,101.24,210457.0,100.8903,101.1296,100.4914,100.9701,210457.0
2024-11-26 11:00:00,101.25,101.42,101.01,101.05,194725.0,100.98,101.1496,100.7407,100.7806,194725.0
2024-11-26 11:10:00,101.04,101.19,100.71,101.09,248700.0,100.7706,100.9202,100.4415,100.8205,248700.0
2024-11-26 11:20:00,101.14,101.23,100.71,100.98,218674.0,100.8703,100.9601,100.4415,100.7108,218674.0
2024-11-26 11:30:00,100.97,101.03,100.62,100.71,148967.0,100.7008,100.7606,100.3517,100.4415,148967.0
2024-11-26 11:40:00,100.72,100.74,100.44,100.54,226078.0,100.4515,100.4714,100.1722,100.2719,226078.0
2024-11-26 11:50:00,100.57,100.94,100.5,100.87,245582.0,100.3019,100.6709,100.232,100.6011,245582.0
2024-11-26 12:00:00,100.84,101.1,100.82,100.96,238200.0,100.5711,100.8304,100.5512,100.6908,238200.0
2024-11-26 12:10:00,100.97,101.04,100.61,100.77,340921.0,100.7008,100.7706,100.3418,100.5013,340921.0
2024-11-26 12:20:00,100.78,100.86,100.61,100.84,139683.0,100.5113,100.5911,100.3418,100.5711,139683.0
2024-11-26 12:30:00,100.84,101.43,100.79,101.41,263431.0,100.5711,101.1596,100.5213,101.1396,263431.0
2024-11-26 12:40:00,101.4,101.48,101.16,101.17,118491.0,101.1296,101.2094,100.8903,100.9003,118491.0
2024-11-26 12:50:00,101.19,101.43,101.17,101.41,173902.0,100.9202,101.1596,100.9003,101.1396,173902.0
2024-11-26 13:00:00,101.4,101.64,101.29,101.4,163916.0,101.1296,101.369,101.0199,101.1296,163916.0
2024-11-26 13:10:00,101.42,101.75,101.38,101.64,191697.0,101.1496,101.4787,101.1097,101.369,191697.0
2024-11-26 13:20:00,101.64,101.95,101.61,101.95,140214.0,101.369,101.6782,101.3391,101.6782,140214.0
2024-11-26 13:30:00,101.93,101.97,101.7,101.75,108286.0,101.6582,101.6981,101.4288,101.4787,108286.0
2024-11-26 13:40:00,101.76,102.11,101.74,102.01,141344.0,101.4887,101.8378,101.4687,101.738,141344.0
2024-11-26 13:50:00,102.02,102.2,101.95,102.04,150958.0,101.748,101.9275,101.6782,101.7679,150958.0
2024-11-26 14:00:00,102.03,102.07,101.72,101.76,173112.0,101.758,101.7979,101.4488,101.4887,173112.0
2024-11-26 14:10:00,101.79,101.87,101.18,101.2,190829.0,101.5186,101.5984,100.9102,100.9302,190829.0
2024-11-26 14:20:00,101.2,101.38,101.08,101.13,195351.0,100.9302,101.1097,100.8105,100.8604,195351.0
2024-11-26 14:30:00,101.13,101.19,100.99,101.14,184357.0,100.8604,100.9202,100.7207,100.8703,184357.0
2024-11-26 14:40:00,101.13,101.13,100.94,101.01,100310.0,100.8604,100.8604,100.6709,100.7407,100310.0
2024-11-26 14:50:00,101.03,101.08,100.78,100.78,94258.0,100.7606,100.8105,100.5113,100.5113,94258.0
2024-11-26 15:00:00,100.77,100.97,100.69,100.93,322523.0,100.5013,100.7008,100.4215,100.6609,322523.0
2024-11-26 15:10:00,100.92,100.98,100.79,100.8,277687.0,100.6509,100.7108,100.5213,100.5312,277687.0
2024-11-26 15:20:00,100.8,100.86,100.55,100.86,289859.0,100.5312,100.5911,100.2819,100.5911,289859.0
2024-11-26 15:30:00,100.86,100.97,100.63,100.8,349288.0,100.5911,100.7008,100.3617,100.5312,349288.0
2024-11-26 15:40:00,100.78,101.04,100.73,101.01,541620.0,100.5113,100.7706,100.4614,100.7407,541620.0
2024-11-26 15:50:00,101.01,101.91,101.0,101.84,1976773.0,100.7407,101.6383,100.7307,101.5685,1976773.0
2024-11-27 09:30:00,100.93,101.04,99.66,99.85,823392.0,100.6609,100.7706,99.3943,99.5838,823392.0
2024-11-27 09:40:00,99.84,100.69,99.84,100.6,473727.0,99.5738,100.4215,99.5738,100.3318,473727.0
2024-11-27 09:50:00,100.56,100.63,99.88,100.0,457387.0,100.2919,100.3617,99.6137,99.7334,457387.0
2024-11-27 10:00:00,100.03,100.06,99.68,99.74,379598.0,99.7633,99.7932,99.4142,99.4741,379598.0
2024-11-27 10:10:00,99.76,99.79,98.39,98.63,745831.0,99.494,99.5239,98.1277,98.367,745831.0
2024-11-27 10:20:00,98.64,98.74,97.91,98.04,601955.0,98.377,98.4767,97.649,97.7786,601955.0
2024-11-27 10:30:00,98.02,98.12,97.48,97.54,636846.0,97.7587,97.8584,97.2201,97.2799,636846.0
2024-11-27 10:40:00,97.54,98.24,97.54,97.88,405482.0,97.2799,97.9781,97.2799,97.619,405482.0
2024-11-27 10:50:00,97.88,97.94,97.52,97.59,265651.0,97.619,97.6789,97.26,97.3298,265651.0
2024-11-27 11:00:00,97.58,97.69,97.3,97.66,346343.0,97.3198,97.4295,97.0406,97.3996,346343.0
2024-11-27 11:10:00,97.66,97.68,97.21,97.51,289156.0,97.3996,97.4196,96.9508,97.25,289156.0
2024-11-27 11:20:00,97.51,97.54,97.15,97.31,242942.0,97.25,97.2799,96.891,97.0506,242942.0
2024-11-27 11:30:00,97.28,97.41,97.16,97.27,228043.0,97.0206,97.1503,96.901,97.0107,228043.0
2024-11-27 11:40:00,97.27,97.33,96.81,96.85,353685.0,97.0107,97.0705,96.5519,96.5918,353685.0
2024-11-27 11:50:00,96.85,97.11,96.81,97.01,205078.0,96.5918,96.8511,96.5519,96.7514,205078.0
2024-11-27 12:00:00,97.01,97.05,96.71,96.77,249780.0,96.7514,96.7912,96.4522,96.512,249780.0
2024-11-27 12:10:00,96.77,96.83,96.63,96.8,241425.0,96.512,96.5718,96.3724,96.5419,241425.0
2024-11-27 12:20:00,96.8,97.11,96.68,97.09,263046.0,96.5419,96.8511,96.4222,96.8311,263046.0
2024-11-27 12:30:00,97.09,97.18,96.81,97.18,244147.0,96.8311,96.9209,96.5519,96.9209,244147.0
2024-11-27 12:40:00,97.17,97.25,96.94,97.12,265943.0,96.9109,96.9907,96.6815,96.8611,265943.0
2024-11-27 12:50:00,97.12,97.2,97.0,97.12,134274.0,96.8611,96.9408,96.7414,96.8611,134274.0
2024-11-27 13:00:00,97.12,97.32,97.03,97.23,259934.0,96.8611,97.0605,96.7713,96.9708,259934.0
2024-11-27 13:10:00,97.24,97.52,97.21,97.36,203115.0,96.9807,97.26,96.9508,97.1004,203115.0
2024-11-27 13:20:00,97.36,97.42,97.22,97.34,157450.0,97.1004,97.1603,96.9608,97.0805,157450.0
2024-11-27 13:30:00,97.34,97.87,97.34,97.84,211994.0,97.0805,97.6091,97.0805,97.5791,211994.0
2024-11-27 13:40:00,97.84,97.89,97.59,97.78,189710.0,97.5791,97.629,97.3298,97.5193,189710.0
2024-11-27 13:50:00,97.78,98.1,97.76,98.06,132746.0,97.5193,97.8384,97.4994,97.7986,132746.0
2024-11-27 14:00:00,98.06,98.16,97.97,98.08,169563.0,97.7986,97.8983,97.7088,97.8185,169563.0
2024-11-27 14:10:00,98.08,98.25,98.03,98.08,198342.0,97.8185,97.988,97.7686,97.8185,198342.0
2024-11-27 14:20:00,98.08,98.17,97.94,97.96,134912.0,97.8185,97.9083,97.6789,97.6988,134912.0
2024-11-27 14:30:00,97.95,98.18,97.92,98.14,128052.0,97.6888,97.9182,97.6589,97.8783,128052.0
2024-11-27 14:40:00,98.14,98.19,98.08,98.16,106472.0,97.8783,97.9282,97.8185,97.8983,106472.0
2024-11-27 14:50:00,98.16,98.29,98.07,98.18,133477.0,97.8983,98.0279,97.8085,97.9182,133477.0
2024-11-27 15:00:00,98.18,98.4,98.13,98.21,168942.0,97.9182,98.1376,97.8684,97.9482,168942.0
2024-11-27 15:10:00,98.2,98.26,98.07,98.11,160355.0,97.9382,97.998,97.8085,97.8484,160355.0
2024-11-27 15:20:00,98.1,98.12,97.82,97.91,181856.0,97.8384,97.8584,97.5592,97.649,181856.0
2024-11-27 15:30:00,97.91,97.94,97.76,97.9,226932.0,97.649,97.6789,97.4994,97.639,226932.0
2024-11-27 15:40:00,97.91,97.95,97.71,97.79,246720.0,97.649,97.6888,97.4495,97.5293,246720.0
2024-11-27 15:50:00,97.8,98.25,97.78,98.2,873411.0,97.5392,97.988,97.5193,97.9382,873411.0
2024-11-29 09:30:00,97.24,97.96,96.1,96.88,1374586.0,96.9807,97.6988,95.8438,96.6217,1374586.0
2024-11-29 09:40:00,96.87,97.0,96.19,96.31,549083.0,96.6117,96.7414,95.9335,96.0532,549083.0
2024-11-29 09:50:00,96.33,96.94,96.19,96.76,527792.0,96.0732,96.6815,95.9335,96.502,527792.0
2024-11-29 10:00:00,96.77,97.57,96.64,97.55,551862.0,96.512,97.3099,96.3823,97.2899,551862.0
2024-11-29 10:10:00,97.55,97.81,97.39,97.66,453094.0,97.2899,97.5492,97.1303,97.3996,453094.0
2024-11-29 10:20:00,97.64,97.67,97.08,97.32,346188.0,97.3797,97.4096,96.8212,97.0605,346188.0
2024-11-29 10:30:00,97.34,97.76,97.29,97.5,237121.0,97.0805,97.4994,97.0306,97.24,237121.0
2024-11-29 10:40:00,97.51,97.61,97.38,97.58,176767.0,97.25,97.3498,97.1204,97.3198,176767.0
2024-11-29 10:50:00,97.57,97.92,97.52,97.79,256728.0,97.3099,97.6589,97.26,97.5293,256728.0
2024-11-29 11:00:00,97.8,98.11,97.79,98.08,282595.0,97.5392,97.8484,97.5293,97.8185,282595.0
2024-11-29 11:10:00,98.07,98.2,97.9,97.91,222728.0,97.8085,97.9382,97.639,97.649,222728.0
2024-11-29 11:20:00,97.91,98.02,97.73,97.88,191886.0,97.649,97.7587,97.4694,97.619,191886.0
2024-11-29 11:30:00,97.89,97.89,97.36,97.57,290695.0,97.629,97.629,97.1004,97.3099,290695.0
2024-11-29 11:40:00,97.59,97.86,97.51,97.69,188593.0,97.3298,97.5991,97.25,97.4295,188593.0
2024-11-29 11:50:00,97.69,97.8,97.6,97.68,230752.0,97.4295,97.5392,97.3398,97.4196,230752.0
2024-11-29 12:00:00,97.67,97.67,97.14,97.25,284255.0,97.4096,97.4096,96.881,96.9907,284255.0
2024-11-29 12:10:00,97.25,97.56,97.21,97.52,235654.0,96.9907,97.2999,96.9508,97.26,235654.0
2024-11-29 12:20:00,97.52,97.52,97.08,97.12,259738.0,97.26,97.26,96.8212,96.8611,259738.0
2024-11-29 12:30:00,97.11,97.63,97.1,97.59,359457.0,96.8511,97.3697,96.8411,97.3298,359457.0
2024-11-29 12:40:00,97.59,97.68,97.41,97.45,279751.0,97.3298,97.4196,97.1503,97.1902,279751.0
2024-11-29 12:50:00,97.46,98.05,97.4,97.93,877718.0,97.2002,97.7886,97.1403,97.6689,877718.0
2024-12-02 09:30:00,97.88,98.87,97.53,98.75,787260.0,97.619,98.6064,97.27,98.4867,787260.0
2024-12-02 09:40:00,98.75,99.37,98.6,99.37,565941.0,98.4867,99.1051,98.3371,99.1051,565941.0
2024-12-02 09:50:00,99.36,99.48,98.88,99.09,405461.0,99.0951,99.2148,98.6164,98.8258,405461.0
2024-12-02 10:00:00,99.13,99.43,99.03,99.14,293246.0,98.8657,99.1649,98.766,98.8757,293246.0
2024-12-02 10:10:00,99.14,99.63,98.67,98.7,357065.0,98.8757,99.3644,98.4069,98.4368,357065.0
2024-12-02 10:20:00,98.72,98.76,98.4,98.69,308700.0,98.4568,98.4967,98.1376,98.4269,308700.0
2024-12-02 10:30:00,98.69,98.71,98.19,98.19,301018.0,98.4269,98.4468,97.9282,97.9282,301018.0
2024-12-02 10:40:00,98.2,98.27,97.76,97.88,410892.0,97.9382,98.008,97.4994,97.619,410892.0
2024-12-02 10:50:00,97.86,97.97,97.68,97.86,350948.0,97.5991,97.7088,97.4196,97.5991,350948.0
2024-12-02 11:00:00,97.89,98.31,97.88,98.31,282264.0,97.629,98.0479,97.619,98.0479,282264.0
2024-12-02 11:10:00,98.29,98.77,98.13,98.67,265037.0,98.0279,98.5067,97.8684,98.4069,265037.0
2024-12-02 11:20:00,98.65,99.04,98.64,99.0,283136.0,98.387,98.7759,98.377,98.736,283136.0
2024-12-02 11:30:00,99.01,99.48,99.01,99.41,310583.0,98.746,99.2148,98.746,99.145,310583.0
2024-12-02 11:40:00,99.41,99.46,99.17,99.28,209318.0,99.145,99.1948,98.9056,99.0153,209318.0
2024-12-02 11:50:00,99.28,99.33,98.86,99.0,210022.0,99.0153,99.0652,98.5964,98.736,210022.0
2024-12-02 12:00:00,99.02,99.73,98.91,99.67,308471.0,98.756,99.4641,98.6463,99.4043,308471.0
2024-12-02 12:10:00,99.67,100.09,99.65,99.97,419578.0,99.4043,99.8231,99.3843,99.7035,419578.0
2024-12-02 12:20:00,99.96,100.02,99.52,99.55,219919.0,99.6935,99.7533,99.2547,99.2846,219919.0
2024-12-02 12:30:00,99.53,99.72,99.25,99.7,197964.0,99.2646,99.4541,98.9854,99.4342,197964.0
2024-12-02 12:40:00,99.7,99.95,99.55,99.7,214467.0,99.4342,99.6835,99.2846,99.4342,214467.0
2024-12-02 12:50:00,99.7,99.78,99.5,99.56,141282.0,99.4342,99.514,99.2347,99.2946,141282.0
2024-12-02 13:00:00,99.57,99.71,99.42,99.48,119340.0,99.3045,99.4442,99.1549,99.2148,119340.0
2024-12-02 13:10:00,99.48,99.65,99.1,99.22,149373.0,99.2148,99.3843,98.8358,98.9555,149373.0
2024-12-02 13:20:00,99.21,99.59,99.21,99.21,156295.0,98.9455,99.3245,98.9455,98.9455,156295.0
2024-12-02 13:30:00,99.24,99.33,98.94,99.33,164906.0,98.9754,99.0652,98.6762,99.0652,164906.0
2024-12-02 13:40:00,99.31,99.36,99.19,99.2,101145.0,99.0452,99.0951,98.9255,98.9355,101145.0
2024-12-02 13:50:00,99.19,99.22,98.88,98.95,118714.0,98.9255,98.9555,98.6164,98.6862,118714.0
2024-12-02 14:00:00,98.94,99.14,98.91,98.92,158048.0,98.6762,98.8757,98.6463,98.6563,158048.0
2024-12-02 14:10:00,98.92,98.96,98.69,98.88,122196.0,98.6563,98.6962,98.4269,98.6164,122196.0
2024-12-02 14:20:00,98.86,98.92,98.65,98.9,126028.0,98.5964,98.6563,98.387,98.6363,126028.0
2024-12-02 14:30:00,98.91,99.03,98.86,98.91,127140.0,98.6463,98.766,98.5964,98.6463,127140.0
2024-12-02 14:40:00,98.9,99.01,98.8,98.92,117491.0,98.6363,98.746,98.5366,98.6563,117491.0
2024-12-02 14:50:00,98.92,99.03,98.82,99.01,112860.0,98.6563,98.766,98.5565,98.746,112860.0
2024-12-02 15:00:00,99.02,99.02,98.72,98.89,133581.0,98.756,98.756,98.4568,98.6263,133581.0
2024-12-02 15:10:00,98.89,99.1,98.83,98.88,160836.0,98.6263,98.8358,98.5665,98.6164,160836.0
2024-12-02 15:20:00,98.88,99.26,98.84,99.2,137314.0,98.6164,98.9954,98.5765,98.9355,137314.0
2024-12-02 15:30:00,99.2,99.3,99.11,99.21,172508.0,98.9355,99.0352,98.8458,98.9455,172508.0
2024-12-02 15:40:00,99.21,99.21,98.94,99.05,265175.0,98.9455,98.9455,98.6762,98.7859,265175.0
2024-12-02 15:50:00,99.04,99.04,98.34,98.53,1078298.0,98.7759,98.7759,98.0778,98.2673,1078298.0
2024-12-03 09:30:00,101.19,102.6,100.08,102.23,2034115.0,100.9202,102.3264,99.8132,101.9574,2034115.0
2024-12-03 09:40:00,102.23,103.35,102.23,102.58,1533374.0,101.9574,103.0744,101.9574,102.3065,1533374.0
2024-12-03 09:50:00,102.58,103.68,102.57,102.92,1251947.0,102.3065,103.4036,102.2965,102.6456,1251947.0
2024-12-03 10:00:00,102.91,102.93,101.93,102.01,934964.0,102.6356,102.6556,101.6582,101.738,934964.0
2024-12-03 10:10:00,102.02,102.11,101.0,101.11,950981.0,101.748,101.8378,100.7307,100.8404,950981.0
2024-12-03 10:20:00,101.08,101.66,100.9,101.36,638822.0,100.8105,101.389,100.631,101.0898,638822.0
2024-12-03 10:30:00,101.34,102.11,101.29,102.07,571472.0,101.0698,101.8378,101.0199,101.7979,571472.0
2024-12-03 10:40:00,102.1,102.24,101.31,101.81,519563.0,101.8278,101.9674,101.0399,101.5386,519563.0
2024-12-03 10:50:00,101.81,101.84,101.22,101.65,544244.0,101.5386,101.5685,100.9501,101.379,544244.0
2024-12-03 11:00:00,101.63,101.64,100.97,101.06,792276.0,101.359,101.369,100.7008,100.7906,792276.0
2024-12-03 11:10:00,101.08,101.48,100.95,101.06,374178.0,100.8105,101.2094,100.6808,100.7906,374178.0
2024-12-03 11:20:00,101.06,101.25,100.8,101.22,463391.0,100.7906,100.98,100.5312,100.9501,463391.0
2024-12-03 11:30:00,101.23,101.48,100.5,100.62,393872.0,100.9601,101.2094,100.232,100.3517,393872.0
2024-12-03 11:40:00,100.63,101.1,100.61,101.08,360295.0,100.3617,100.8304,100.3418,100.8105,360295.0
2024-12-03 11:50:00,101.1,101.52,101.05,101.26,219399.0,100.8304,101.2493,100.7806,100.99,219399.0
2024-12-03 12:00:00,101.26,101.41,101.05,101.13,161026.0,100.99,101.1396,100.7806,100.8604,161026.0
2024-12-03 12:10:00,101.09,101.24,100.92,101.0,128020.0,100.8205,100.9701,100.6509,100.7307,128020.0
2024-12-03 12:20:00,101.0,101.03,100.69,100.74,157057.0,100.7307,100.7606,100.4215,100.4714,157057.0
2024-12-03 12:30:00,100.73,100.84,100.6,100.77,151760.0,100.4614,100.5711,100.3318,100.5013,151760.0
2024-12-03 12:40:00,100.76,101.12,100.62,101.12,177016.0,100.4914,100.8504,100.3517,100.8504,177016.0
2024-12-03 12:50:00,101.13,101.15,100.98,101.06,171777.0,100.8604,100.8803,100.7108,100.7906,171777.0
2024-12-03 13:00:00,101.05,101.18,100.96,101.04,122915.0,100.7806,100.9102,100.6908,100.7706,122915.0
2024-12-03 13:10:00,101.05,101.08,100.79,100.84,170588.0,100.7806,100.8105,100.5213,100.5711,170588.0
2024-12-03 13:20:00,100.83,100.85,100.46,100.51,235429.0,100.5612,100.5811,100.1922,100.242,235429.0
2024-12-03 13:30:00,100.48,100.62,100.29,100.3,179752.0,100.2121,100.3517,100.0226,100.0326,179752.0
2024-12-03 13:40:00,100.29,100.37,100.21,100.33,164553.0,100.0226,100.1024,99.9428,100.0625,164553.0
2024-12-03 13:50:00,100.34,100.88,100.33,100.71,269441.0,100.0725,100.611,100.0625,100.4415,269441.0
2024-12-03 14:00:00,100.69,100.71,100.44,100.54,100204.0,100.4215,100.4415,100.1722,100.2719,100204.0
2024-12-03 14:10:00,100.53,100.71,100.41,100.65,100504.0,100.262,100.4415,100.1423,100.3816,100504.0
2024-12-03 14:20:00,100.64,100.75,100.47,100.48,101245.0,100.3717,100.4814,100.2021,100.2121,101245.0
2024-12-03 14:30:00,100.48,100.55,100.34,100.43,122632.0,100.2121,100.2819,100.0725,100.1622,122632.0
2024-12-03 14:40:00,100.42,100.44,100.28,100.39,129471.0,100.1523,100.1722,100.0126,100.1223,129471.0
2024-12-03 14:50:00,100.39,100.46,100.07,100.2,285990.0,100.1223,100.1922,99.8032,99.9328,285990.0
2024-12-03 15:00:00,100.2,100.26,100.06,100.16,130715.0,99.9328,99.9927,99.7932,99.893,130715.0
2024-12-03 15:10:00,100.15,100.16,99.75,99.85,314602.0,99.883,99.893,99.484,99.5838,314602.0
2024-12-03 15:20:00,99.85,100.02,99.81,100.0,181482.0,99.5838,99.7533,99.5439,99.7334,181482.0
2024-12-03 15:30:00,99.99,100.02,99.78,99.84,220848.0,99.7234,99.7533,99.514,99.5738,220848.0
2024-12-03 15:40:00,99.83,99.89,99.67,99.84,329228.0,99.5638,99.6237,99.4043,99.5738,329228.0
2024-12-03 15:50:00,99.85,99.94,99.63,99.87,868767.0,99.5838,99.6735,99.3644,99.6037,868767.0
2024-12-04 09:30:00,100.77,101.3,100.09,100.78,844990.0,100.5013,101.0299,99.8231,100.5113,844990.0
2024-12-04 09:40:00,100.8,100.88,100.34,100.76,298618.0,100.5312,100.611,100.0725,100.4914,298618.0
2024-12-04 09:50:00,100.76,100.79,99.93,100.11,411654.0,100.4914,100.5213,99.6636,99.8431,411654.0
2024-12-04 10:00:00,100.09,100.58,99.8,100.39,533052.0,99.8231,100.3118,99.5339,100.1223,533052.0
2024-12-04 10:10:00,100.41,100.67,100.13,100.3,247919.0,100.1423,100.4016,99.863,100.0326,247919.0
2024-12-04 10:20:00,100.33,101.17,100.33,101.08,388189.0,100.0625,100.9003,100.0625,100.8105,388189.0
2024-12-04 10:30:00,101.08,101.1,100.67,100.8,194918.0,100.8105,100.8304,100.4016,100.5312,194918.0
2024-12-04 10:40:00,100.8,100.95,100.38,100.48,194735.0,100.5312,100.6808,100.1124,100.2121,194735.0
2024-12-04 10:50:00,100.48,100.97,100.29,100.94,330367.0,100.2121,100.7008,100.0226,100.6709,330367.0
2024-12-04 11:00:00,100.94,101.47,100.92,101.41,414735.0,100.6709,101.1995,100.6509,101.1396,414735.0
2024-12-04 11:10:00,101.4,101.42,101.01,101.24,369237.0,101.1296,101.1496,100.7407,100.9701,369237.0
2024-12-04 11:20:00,101.24,101.58,101.14,101.45,332971.0,100.9701,101.3092,100.8703,101.1795,332971.0
2024-12-04 11:30:00,101.45,101.47,101.15,101.22,207826.0,101.1795,101.1995,100.8803,100.9501,207826.0
2024-12-04 11:40:00,101.2,101.25,100.97,101.2,125830.0,100.9302,100.98,100.7008,100.9302,125830.0
2024-12-04 11:50:00,101.19,101.25,101.05,101.09,77013.0,100.9202,100.98,100.7806,100.8205,77013.0
2024-12-04 12:00:00,101.09,101.34,101.09,101.19,103266.0,100.8205,101.0698,100.8205,100.9202,103266.0
2024-12-04 12:10:00,101.17,101.35,101.12,101.31,67889.0,100.9003,101.0798,100.8504,101.0399,67889.0
2024-12-04 12:20:00,101.31,101.42,101.23,101.4,123530.0,101.0399,101.1496,100.9601,101.1296,123530.0
2024-12-04 12:30:00,101.4,101.51,101.26,101.47,150448.0,101.1296,101.2394,100.99,101.1995,150448.0
2024-12-04 12:40:00,101.46,101.53,101.32,101.51,123369.0,101.1895,101.2593,101.0499,101.2394,123369.0
2024-12-04 12:50:00,101.51,101.69,101.44,101.52,337021.0,101.2394,101.4189,101.1695,101.2493,337021.0
2024-12-04 13:00:00,101.51,102.1,101.43,102.01,239646.0,101.2394,101.8278,101.1596,101.738,239646.0
2024-12-04 13:10:00,102.0,102.08,101.77,101.89,184336.0,101.728,101.8078,101.4987,101.6183,184336.0
2024-12-04 13:20:00,101.88,102.13,101.82,101.98,160722.0,101.6084,101.8577,101.5485,101.7081,160722.0
2024-12-04 13:30:00,101.97,102.19,101.81,102.13,233960.0,101.6981,101.9175,101.5386,101.8577,233960.0
2024-12-04 13:40:00,102.11,102.35,101.91,102.26,213813.0,101.8378,102.0771,101.6383,101.9874,213813.0
2024-12-04 13:50:00,102.27,102.44,102.22,102.25,179531.0,101.9973,102.1669,101.9475,101.9774,179531.0
2024-12-04 14:00:00,102.23,102.72,102.15,102.69,216124.0,101.9574,102.4461,101.8776,102.4162,216124.0
2024-12-04 14:10:00,102.67,102.82,102.54,102.6,314101.0,102.3963,102.5459,102.2666,102.3264,314101.0
2024-12-04 14:20:00,102.59,102.65,102.45,102.59,153123.0,102.3165,102.3763,102.1768,102.3165,153123.0
2024-12-04 14:30:00,102.59,102.71,102.46,102.6,157147.0,102.3165,102.4362,102.1868,102.3264,157147.0
2024-12-04 14:40:00,102.6,102.64,102.5,102.54,128699.0,102.3264,102.3663,102.2267,102.2666,128699.0
2024-12-04 14:50:00,102.54,102.6,102.42,102.48,138715.0,102.2666,102.3264,102.1469,102.2068,138715.0
2024-12-04 15:00:00,102.48,102.65,102.26,102.6,180723.0,102.2068,102.3763,101.9874,102.3264,180723.0
2024-12-04 15:10:00,102.61,102.86,102.56,102.84,178062.0,102.3364,102.5858,102.2866,102.5658,178062.0
2024-12-04 15:20:00,102.84,103.06,102.82,102.91,293573.0,102.5658,102.7852,102.5459,102.6356,293573.0
2024-12-04 15:30:00,102.9,103.12,102.87,103.12,258363.0,102.6256,102.8451,102.5957,102.8451,258363.0
2024-12-04 15:40:00,103.12,103.35,103.07,103.33,338583.0,102.8451,103.0744,102.7952,103.0545,338583.0
2024-12-04 15:50:00,103.33,103.41,102.99,103.23,819651.0,103.0545,103.1343,102.7154,102.9548,819651.0
2024-12-05 09:30:00,103.88,104.01,102.7,103.56,998646.0,103.603,103.7327,102.4262,103.2839,998646.0
2024-12-05 09:40:00,103.55,104.25,103.54,103.79,521007.0,103.2739,103.972,103.2639,103.5133,521007.0
2024-12-05 09:50:00,103.78,103.87,102.66,102.95,543800.0,103.5033,103.5931,102.3863,102.6755,543800.0
2024-12-05 10:00:00,102.94,103.36,102.85,103.36,296451.0,102.6655,103.0844,102.5758,103.0844,296451.0
2024-12-05 10:10:00,103.35,103.35,102.63,102.83,234149.0,103.0744,103.0744,102.3564,102.5558,234149.0
2024-12-05 10:20:00,102.77,102.95,102.45,102.57,227048.0,102.496,102.6755,102.1768,102.2965,227048.0
2024-12-05 10:30:00,102.55,102.56,102.1,102.41,257405.0,102.2766,102.2866,101.8278,102.137,257405.0
2024-12-05 10:40:00,102.41,102.85,102.33,102.51,210117.0,102.137,102.5758,102.0572,102.2367,210117.0
2024-12-05 10:50:00,102.51,102.77,102.41,102.69,167330.0,102.2367,102.496,102.137,102.4162,167330.0
2024-12-05 11:00:00,102.68,102.88,102.67,102.85,133392.0,102.4062,102.6057,102.3963,102.5758,133392.0
2024-12-05 11:10:00,102.86,102.95,102.57,102.6,149447.0,102.5858,102.6755,102.2965,102.3264,149447.0
2024-12-05 11:20:00,102.6,102.87,102.52,102.57,166359.0,102.3264,102.5957,102.2467,102.2965,166359.0
2024-12-05 11:30:00,102.55,102.62,102.33,102.34,180949.0,102.2766,102.3464,102.0572,102.0671,180949.0
2024-12-05 11:40:00,102.35,102.51,102.16,102.51,158607.0,102.0771,102.2367,101.8876,102.2367,158607.0
2024-12-05 11:50:00,102.5,102.66,102.39,102.51,147270.0,102.2267,102.3863,102.117,102.2367,147270.0
2024-12-05 12:00:00,102.5,102.62,102.43,102.58,98575.0,102.2267,102.3464,102.1569,102.3065,98575.0
2024-12-05 12:10:00,102.57,102.63,102.42,102.54,151730.0,102.2965,102.3564,102.1469,102.2666,151730.0
2024-12-05 12:20:00,102.53,102.57,102.36,102.46,120023.0,102.2566,102.2965,102.0871,102.1868,120023.0
2024-12-05 12:30:00,102.46,102.46,101.99,102.09,248259.0,102.1868,102.1868,101.7181,101.8178,248259.0
2024-12-05 12:40:00,102.09,102.12,101.85,101.87,155256.0,101.8178,101.8477,101.5784,101.5984,155256.0
2024-12-05 12:50:00,101.87,102.14,101.82,102.1,102348.0,101.5984,101.8677,101.5485,101.8278,102348.0
2024-12-05 13:00:00,102.09,102.16,101.81,101.88,91253.0,101.8178,101.8876,101.5386,101.6084,91253.0
2024-12-05 13:10:00,101.88,102.06,101.85,101.9,64624.0,101.6084,101.7879,101.5784,101.6283,64624.0
2024-12-05 13:20:00,101.9,101.91,101.45,101.6,196397.0,101.6283,101.6383,101.1795,101.3291,196397.0
2024-12-05 13:30:00,101.6,101.88,101.42,101.65,135834.0,101.3291,101.6084,101.1496,101.379,135834.0
2024-12-05 13:40:00,101.64,101.64,101.42,101.48,123061.0,101.369,101.369,101.1496,101.2094,123061.0
2024-12-05 13:50:00,101.5,101.5,101.32,101.46,115215.0,101.2294,101.2294,101.0499,101.1895,115215.0
2024-12-05 14:00:00,101.47,101.54,101.06,101.39,159367.0,101.1995,101.2693,100.7906,101.1197,159367.0
2024-12-05 14:10:00,101.38,101.39,101.2,101.27,182475.0,101.1097,101.1197,100.9302,101.0,182475.0
2024-12-05 14:20:00,101.27,101.5,101.24,101.24,125682.0,101.0,101.2294,100.9701,100.9701,125682.0
2024-12-05 14:30:00,101.24,101.34,101.01,101.03,167090.0,100.9701,101.0698,100.7407,100.7606,167090.0
2024-12-05 14:40:00,101.04,101.1,100.9,100.99,194036.0,100.7706,100.8304,100.631,100.7207,194036.0
2024-12-05 14:50:00,100.98,101.22,100.94,101.03,104225.0,100.7108,100.9501,100.6709,100.7606,104225.0
2024-12-05 15:00:00,101.03,101.38,101.0,101.34,131927.0,100.7606,101.1097,100.7307,101.0698,131927.0
2024-12-05 15:10:00,101.34,101.43,101.11,101.16,92767.0,101.0698,101.1596,100.8404,100.8903,92767.0
2024-12-05 15:20:00,101.17,101.17,100.89,100.95,129825.0,100.9003,100.9003,100.621,100.6808,129825.0
2024-12-05 15:30:00,100.96,100.96,100.74,100.75,200728.0,100.6908,100.6908,100.4714,100.4814,200728.0
2024-12-05 15:40:00,100.73,100.8,100.61,100.64,193307.0,100.4614,100.5312,100.3418,100.3717,193307.0
2024-12-05 15:50:00,100.66,100.94,100.66,100.87,603027.0,100.3916,100.6709,100.3916,100.6011,603027.0
2024-12-06 09:30:00,100.88,101.27,100.31,100.44,589335.0,100.611,101.0,100.0426,100.1722,589335.0
2024-12-06 09:40:00,100.38,100.89,100.03,100.87,335612.0,100.1124,100.621,99.7633,100.6011,335612.0
2024-12-06 09:50:00,100.89,100.95,100.08,100.45,470575.0,100.621,100.6808,99.8132,100.1822,470575.0
2024-12-06 10:00:00,100.45,100.68,100.31,100.64,307048.0,100.1822,100.4116,100.0426,100.3717,307048.0
2024-12-06 10:10:00,100.64,101.35,100.6,101.32,370903.0,100.3717,101.0798,100.3318,101.0499,370903.0
2024-12-06 10:20:00,101.3,101.3,100.86,101.12,242054.0,101.0299,101.0299,100.5911,100.8504,242054.0
2024-12-06 10:30:00,101.11,101.54,101.04,101.4,299208.0,100.8404,101.2693,100.7706,101.1296,299208.0
2024-12-06 10:40:00,101.4,101.68,101.25,101.59,171902.0,101.1296,101.4089,100.98,101.3191,171902.0
2024-12-06 10:50:00,101.59,101.74,101.39,101.72,174841.0,101.3191,101.4687,101.1197,101.4488,174841.0
2024-12-06 11:00:00,101.74,101.77,101.38,101.46,223337.0,101.4687,101.4987,101.1097,101.1895,223337.0
2024-12-06 11:10:00,101.47,101.84,101.28,101.29,294891.0,101.1995,101.5685,101.01,101.0199,294891.0
2024-12-06 11:20:00,101.29,101.98,101.28,101.86,254707.0,101.0199,101.7081,101.01,101.5884,254707.0
2024-12-06 11:30:00,101.86,102.19,101.78,102.13,298063.0,101.5884,101.9175,101.5086,101.8577,298063.0
2024-12-06 11:40:00,102.14,102.14,101.24,101.27,216716.0,101.8677,101.8677,100.9701,101.0,216716.0
2024-12-06 11:50:00,101.27,101.5,101.1,101.47,175117.0,101.0,101.2294,100.8304,101.1995,175117.0
2024-12-06 12:00:00,101.45,101.58,101.36,101.56,80784.0,101.1795,101.3092,101.0898,101.2892,80784.0
2024-12-06 12:10:00,101.56,101.74,101.43,101.44,97975.0,101.2892,101.4687,101.1596,101.1695,97975.0
2024-12-06 12:20:00,101.45,101.73,101.44,101.56,124834.0,101.1795,101.4588,101.1695,101.2892,124834.0
2024-12-06 12:30:00,101.58,101.62,101.26,101.33,106504.0,101.3092,101.3491,100.99,101.0598,106504.0
2024-12-06 12:40:00,101.33,101.64,101.21,101.59,112410.0,101.0598,101.369,100.9402,101.3191,112410.0
2024-12-06 12:50:00,101.59,101.82,101.58,101.72,120556.0,101.3191,101.5485,101.3092,101.4488,120556.0
2024-12-06 13:00:00,101.69,102.15,101.58,101.95,130134.0,101.4189,101.8776,101.3092,101.6782,130134.0
2024-12-06 13:10:00,101.95,101.98,101.61,101.65,166500.0,101.6782,101.7081,101.3391,101.379,166500.0
2024-12-06 13:20:00,101.65,101.72,101.44,101.47,73943.0,101.379,101.4488,101.1695,101.1995,73943.0
2024-12-06 13:30:00,101.46,101.52,101.27,101.46,107678.0,101.1895,101.2493,101.0,101.1895,107678.0
2024-12-06 13:40:00,101.48,101.51,101.26,101.31,90463.0,101.2094,101.2394,100.99,101.0399,90463.0
2024-12-06 13:50:00,101.31,101.33,101.1,101.29,137083.0,101.0399,101.0598,100.8304,101.0199,137083.0
2024-12-06 14:00:00,101.28,101.3,100.98,100.99,123762.0,101.01,101.0299,100.7108,100.7207,123762.0
2024-12-06 14:10:00,100.99,101.15,100.93,101.06,139071.0,100.7207,100.8803,100.6609,100.7906,139071.0
2024-12-06 14:20:00,101.07,101.09,100.89,100.89,113878.0,100.8005,100.8205,100.621,100.621,113878.0
2024-12-06 14:30:00,100.9,101.0,100.82,100.95,216393.0,100.631,100.7307,100.5512,100.6808,216393.0
2024-12-06 14:40:00,100.95,101.14,100.81,101.03,117890.0,100.6808,100.8703,100.5412,100.7606,117890.0
2024-12-06 14:50:00,101.01,101.12,101.0,101.03,102333.0,100.7407,100.8504,100.7307,100.7606,102333.0
2024-12-06 15:00:00,101.03,101.08,100.87,101.03,163858.0,100.7606,100.8105,100.6011,100.7606,163858.0
2024-12-06 15:10:00,101.03,101.14,100.95,101.05,116384.0,100.7606,100.8703,100.6808,100.7806,116384.0
2024-12-06 15:20:00,101.04,101.29,101.04,101.25,120263.0,100.7706,101.0199,100.7706,100.98,120263.0
2024-12-06 15:30:00,101.26,101.38,101.2,101.37,156872.0,100.99,101.1097,100.9302,101.0997,156872.0
2024-12-06 15:40:00,101.36,101.37,100.9,100.92,224771.0,101.0898,101.0997,100.631,100.6509,224771.0
2024-12-06 15:50:00,100.92,101.25,100.86,101.19,676649.0,100.6509,100.98,100.5911,100.9202,676649.0
2024-12-09 09:30:00,100.65,102.95,100.37,102.69,837224.0,100.3816,102.6755,100.1024,102.4162,837224.0
2024-12-09 09:40:00,102.68,104.43,102.67,104.38,1010727.0,102.4062,104.1516,102.3963,104.1017,1010727.0
2024-12-09 09:50:00,104.4,104.5,103.81,104.19,581258.0,104.1216,104.2214,103.5332,103.9122,581258.0
2024-12-09 10:00:00,104.19,104.43,103.76,104.14,502348.0,103.9122,104.1516,103.4834,103.8623,502348.0
2024-12-09 10:10:00,104.16,104.29,103.67,103.72,308143.0,103.8823,104.0119,103.3936,103.4435,308143.0
2024-12-09 10:20:00,103.72,103.99,103.28,103.34,315131.0,103.4435,103.7127,103.0046,103.0645,315131.0
2024-12-09 10:30:00,103.37,103.79,103.37,103.71,286925.0,103.0944,103.5133,103.0944,103.4335,286925.0
2024-12-09 10:40:00,103.71,104.12,103.59,103.82,269364.0,103.4335,103.8424,103.3138,103.5432,269364.0
2024-12-09 10:50:00,103.81,103.9,103.21,103.32,188520.0,103.5332,103.623,102.9348,103.0445,188520.0
2024-12-09 11:00:00,103.33,103.53,102.81,102.81,214940.0,103.0545,103.254,102.5359,102.5359,214940.0
2024-12-09 11:10:00,102.81,102.85,102.43,102.48,207738.0,102.5359,102.5758,102.1569,102.2068,207738.0
2024-12-09 11:20:00,102.48,102.95,102.45,102.8,200565.0,102.2068,102.6755,102.1768,102.5259,200565.0
2024-12-09 11:30:00,102.77,103.09,102.61,103.01,108347.0,102.496,102.8151,102.3364,102.7354,108347.0
2024-12-09 11:40:00,103.02,103.44,102.9,103.41,144647.0,102.7453,103.1642,102.6256,103.1343,144647.0
2024-12-09 11:50:00,103.39,103.67,103.34,103.42,164788.0,103.1143,103.3936,103.0645,103.1443,164788.0
2024-12-09 12:00:00,103.41,103.51,103.2,103.31,119125.0,103.1343,103.234,102.9248,103.0346,119125.0
2024-12-09 12:10:00,103.31,103.33,102.83,102.89,122985.0,103.0346,103.0545,102.5558,102.6157,122985.0
2024-12-09 12:20:00,102.88,103.22,102.85,103.18,100839.0,102.6057,102.9448,102.5758,102.9049,100839.0
2024-12-09 12:30:00,103.13,103.15,102.97,103.13,67953.0,102.855,102.875,102.6955,102.855,67953.0
2024-12-09 12:40:00,103.11,103.19,102.87,103.07,84042.0,102.8351,102.9149,102.5957,102.7952,84042.0
2024-12-09 12:50:00,103.06,103.32,103.04,103.19,97299.0,102.7852,103.0445,102.7653,102.9149,97299.0
2024-12-09 13:00:00,103.18,103.24,102.85,102.9,96020.0,102.9049,102.9647,102.5758,102.6256,96020.0
2024-12-09 13:10:00,102.9,102.98,102.71,102.91,171221.0,102.6256,102.7054,102.4362,102.6356,171221.0
2024-12-09 13:20:00,102.92,102.97,102.74,102.87,90414.0,102.6456,102.6955,102.4661,102.5957,90414.0
2024-12-09 13:30:00,102.88,103.05,102.69,103.03,98821.0,102.6057,102.7752,102.4162,102.7553,98821.0
2024-12-09 13:40:00,103.03,103.2,102.98,103.15,93585.0,102.7553,102.9248,102.7054,102.875,93585.0
2024-12-09 13:50:00,103.15,103.15,102.91,102.91,74875.0,102.875,102.875,102.6356,102.6356,74875.0
2024-12-09 14:00:00,102.93,102.93,102.51,102.75,78985.0,102.6556,102.6556,102.2367,102.476,78985.0
2024-12-09 14:10:00,102.75,102.79,102.64,102.78,73672.0,102.476,102.5159,102.3663,102.506,73672.0
2024-12-09 14:20:00,102.76,102.85,102.57,102.62,78465.0,102.486,102.5758,102.2965,102.3464,78465.0
2024-12-09 14:30:00,102.63,102.63,102.3,102.33,120517.0,102.3564,102.3564,102.0272,102.0572,120517.0
2024-12-09 14:40:00,102.34,102.37,101.94,102.0,164476.0,102.0671,102.0971,101.6682,101.728,164476.0
2024-12-09 14:50:00,102.02,102.18,101.83,102.16,174762.0,101.748,101.9076,101.5585,101.8876,174762.0
2024-12-09 15:00:00,102.14,102.18,101.89,101.89,102415.0,101.8677,101.9076,101.6183,101.6183,102415.0
2024-12-09 15:10:00,101.89,102.13,101.88,102.11,90313.0,101.6183,101.8577,101.6084,101.8378,90313.0
2024-12-09 15:20:00,102.09,102.13,101.97,102.05,97891.0,101.8178,101.8577,101.6981,101.7779,97891.0
2024-12-09 15:30:00,102.05,102.21,102.0,102.02,116999.0,101.7779,101.9375,101.728,101.748,116999.0
2024-12-09 15:40:00,102.02,102.3,102.02,102.3,153753.0,101.748,102.0272,101.748,102.0272,153753.0
2024-12-09 15:50:00,102.32,102.93,102.31,102.83,952815.0,102.0472,102.6556,102.0372,102.5558,952815.0
2024-12-10 09:30:00,104.96,105.0,102.36,102.48,1152724.0,104.6802,104.72,102.0871,102.2068,1152724.0
2024-12-10 09:40:00,102.45,102.73,101.84,102.46,622395.0,102.1768,102.4561,101.5685,102.1868,622395.0
2024-12-10 09:50:00,102.46,102.49,101.58,101.75,516741.0,102.1868,102.2167,101.3092,101.4787,516741.0
2024-12-10 10:00:00,101.75,102.42,101.75,102.32,397218.0,101.4787,102.1469,101.4787,102.0472,397218.0
2024-12-10 10:10:00,102.32,102.92,102.24,102.28,416317.0,102.0472,102.6456,101.9674,102.0073,416317.0
2024-12-10 10:20:00,102.26,102.34,101.59,101.6,329393.0,101.9874,102.0671,101.3191,101.3291,329393.0
2024-12-10 10:30:00,101.61,101.64,100.91,101.03,519731.0,101.3391,101.369,100.641,100.7606,519731.0
2024-12-10 10:40:00,101.03,101.22,100.62,100.87,433774.0,100.7606,100.9501,100.3517,100.6011,433774.0
2024-12-10 10:50:00,100.87,100.87,100.26,100.42,313811.0,100.6011,100.6011,99.9927,100.1523,313811.0
2024-12-10 11:00:00,100.43,100.72,99.83,99.98,529064.0,100.1622,100.4515,99.5638,99.7134,529064.0
2024-12-10 11:10:00,100.0,100.24,99.89,99.94,255930.0,99.7334,99.9727,99.6237,99.6735,255930.0
2024-12-10 11:20:00,99.94,100.06,99.74,99.86,288469.0,99.6735,99.7932,99.4741,99.5938,288469.0
2024-12-10 11:30:00,99.85,99.87,99.17,99.36,349717.0,99.5838,99.6037,98.9056,99.0951,349717.0
2024-12-10 11:40:00,99.35,99.38,98.96,99.06,341945.0,99.0851,99.115,98.6962,98.7959,341945.0
2024-12-10 11:50:00,99.08,99.41,99.05,99.39,311548.0,98.8158,99.145,98.7859,99.125,311548.0
2024-12-10 12:00:00,99.39,99.41,98.82,98.93,270280.0,99.125,99.145,98.5565,98.6662,270280.0
2024-12-10 12:10:00,98.91,99.08,98.57,98.66,317542.0,98.6463,98.8158,98.3072,98.397,317542.0
2024-12-10 12:20:00,98.66,99.14,98.65,98.76,311515.0,98.397,98.8757,98.387,98.4967,311515.0
2024-12-10 12:30:00,98.76,99.27,98.68,98.88,240668.0,98.4967,99.0053,98.4169,98.6164,240668.0
2024-12-10 12:40:00,98.85,98.96,98.7,98.91,163898.0,98.5864,98.6962,98.4368,98.6463,163898.0
2024-12-10 12:50:00,98.92,99.08,98.77,99.05,167127.0,98.6563,98.8158,98.5067,98.7859,167127.0
2024-12-10 13:00:00,99.04,99.26,98.93,99.2,148374.0,98.7759,98.9954,98.6662,98.9355,148374.0
2024-12-10 13:10:00,99.21,99.32,98.95,98.95,197083.0,98.9455,99.0552,98.6862,98.6862,197083.0
2024-12-10 13:20:00,98.95,99.12,98.66,98.73,309558.0,98.6862,98.8557,98.397,98.4668,309558.0
2024-12-10 13:30:00,98.73,98.83,98.4,98.46,366240.0,98.4668,98.5665,98.1376,98.1975,366240.0
2024-12-10 13:40:00,98.46,98.5,98.09,98.12,542168.0,98.1975,98.2374,97.8285,97.8584,542168.0
2024-12-10 13:50:00,98.11,98.17,97.74,97.95,337841.0,97.8484,97.9083,97.4794,97.6888,337841.0
2024-12-10 14:00:00,97.95,98.15,97.72,97.91,500349.0,97.6888,97.8883,97.4595,97.649,500349.0
2024-12-10 14:10:00,97.91,98.34,97.73,98.29,364864.0,97.649,98.0778,97.4694,98.0279,364864.0
2024-12-10 14:20:00,98.3,98.32,98.08,98.2,233856.0,98.0379,98.0579,97.8185,97.9382,233856.0
2024-12-10 14:30:00,98.22,98.24,97.91,98.03,325993.0,97.9581,97.9781,97.649,97.7686,325993.0
2024-12-10 14:40:00,98.03,98.28,98.0,98.09,229950.0,97.7686,98.018,97.7387,97.8285,229950.0
2024-12-10 14:50:00,98.09,98.31,98.08,98.3,213348.0,97.8285,98.0479,97.8185,98.0379,213348.0
2024-12-10 15:00:00,98.3,98.31,97.54,97.6,497191.0,98.0379,98.0479,97.2799,97.3398,497191.0
2024-12-10 15:10:00,97.63,97.81,97.54,97.67,401670.0,97.3697,97.5492,97.2799,97.4096,401670.0
2024-12-10 15:20:00,97.67,97.69,97.44,97.52,315256.0,97.4096,97.4295,97.1802,97.26,315256.0
2024-12-10 15:30:00,97.52,97.61,97.27,97.55,375250.0,97.26,97.3498,97.0107,97.2899,375250.0
2024-12-10 15:40:00,97.53,97.78,97.52,97.72,401626.0,97.27,97.5193,97.26,97.4595,401626.0
2024-12-10 15:50:00,97.72,98.19,97.72,98.13,1067225.0,97.4595,97.9282,97.4595,97.8684,1067225.0
2024-12-11 09:30:00,99.5,99.59,98.3,98.95,795716.0,99.2347,99.3245,98.0379,98.6862,795716.0
2024-12-11 09:40:00,98.93,101.45,98.64,101.33,1053792.0,98.6662,101.1795,98.377,101.0598,1053792.0
2024-12-11 09:50:00,101.35,101.48,100.68,101.19,798409.0,101.0798,101.2094,100.4116,100.9202,798409.0
2024-12-11 10:00:00,101.2,101.25,100.41,100.73,417592.0,100.9302,100.98,100.1423,100.4614,417592.0
2024-12-11 10:10:00,100.71,101.06,100.42,100.49,274926.0,100.4415,100.7906,100.1523,100.2221,274926.0
2024-12-11 10:20:00,100.54,100.96,100.07,100.13,270075.0,100.2719,100.6908,99.8032,99.863,270075.0
2024-12-11 10:30:00,100.11,100.38,99.94,100.07,261583.0,99.8431,100.1124,99.6735,99.8032,261583.0
2024-12-11 10:40:00,100.06,100.27,99.83,99.83,160752.0,99.7932,100.0027,99.5638,99.5638,160752.0
2024-12-11 10:50:00,99.84,99.96,99.67,99.96,185097.0,99.5738,99.6935,99.4043,99.6935,185097.0
2024-12-11 11:00:00,99.97,100.46,99.94,100.29,220237.0,99.7035,100.1922,99.6735,100.0226,220237.0
2024-12-11 11:10:00,100.28,100.88,100.26,100.84,217290.0,100.0126,100.611,99.9927,100.5711,217290.0
2024-12-11 11:20:00,100.85,101.02,100.61,100.89,262921.0,100.5811,100.7507,100.3418,100.621,262921.0
2024-12-11 11:30:00,100.88,101.19,100.69,100.94,250661.0,100.611,100.9202,100.4215,100.6709,250661.0
2024-12-11 11:40:00,100.95,101.16,100.88,101.1,97966.0,100.6808,100.8903,100.611,100.8304,97966.0
2024-12-11 11:50:00,101.15,101.35,101.11,101.34,147098.0,100.8803,101.0798,100.8404,101.0698,147098.0
2024-12-11 12:00:00,101.34,101.48,101.2,101.39,146391.0,101.0698,101.2094,100.9302,101.1197,146391.0
2024-12-11 12:10:00,101.39,101.39,100.95,101.08,150240.0,101.1197,101.1197,100.6808,100.8105,150240.0
2024-12-11 12:20:00,101.08,101.19,100.96,101.01,111147.0,100.8105,100.9202,100.6908,100.7407,111147.0
2024-12-11 12:30:00,101.0,101.07,100.78,100.93,74715.0,100.7307,100.8005,100.5113,100.6609,74715.0
2024-12-11 12:40:00,100.94,101.0,100.83,100.85,90506.0,100.6709,100.7307,100.5612,100.5811,90506.0
2024-12-11 12:50:00,100.84,100.87,100.6,100.8,91082.0,100.5711,100.6011,100.3318,100.5312,91082.0
2024-12-11 13:00:00,100.8,101.25,100.78,101.23,87312.0,100.5312,100.98,100.5113,100.9601,87312.0
2024-12-11 13:10:00,101.25,101.26,101.01,101.16,93617.0,100.98,100.99,100.7407,100.8903,93617.0
2024-12-11 13:20:00,101.2,101.32,101.12,101.32,82905.0,100.9302,101.0499,100.8504,101.0499,82905.0
2024-12-11 13:30:00,101.32,101.41,101.21,101.26,96366.0,101.0499,101.1396,100.9402,100.99,96366.0
2024-12-11 13:40:00,101.25,101.31,101.06,101.3,131346.0,100.98,101.0399,100.7906,101.0299,131346.0
2024-12-11 13:50:00,101.3,101.37,101.23,101.36,83982.0,101.0299,101.0997,100.9601,101.0898,83982.0
2024-12-11 14:00:00,101.35,101.46,101.31,101.45,116345.0,101.0798,101.1895,101.0399,101.1795,116345.0
2024-12-11 14:10:00,101.44,101.72,101.44,101.68,125189.0,101.1695,101.4488,101.1695,101.4089,125189.0
2024-12-11 14:20:00,101.67,101.86,101.66,101.8,138982.0,101.3989,101.5884,101.389,101.5286,138982.0
2024-12-11 14:30:00,101.78,102.09,101.67,102.0,186126.0,101.5086,101.8178,101.3989,101.728,186126.0
2024-12-11 14:40:00,102.0,102.03,101.82,101.94,153967.0,101.728,101.758,101.5485,101.6682,153967.0
2024-12-11 14:50:00,101.94,101.99,101.8,101.87,79790.0,101.6682,101.7181,101.5286,101.5984,79790.0
2024-12-11 15:00:00,101.88,102.11,101.76,102.04,140280.0,101.6084,101.8378,101.4887,101.7679,140280.0
2024-12-11 15:10:00,102.04,102.34,101.98,102.22,229192.0,101.7679,102.0671,101.7081,101.9475,229192.0
2024-12-11 15:20:00,102.22,102.46,102.2,102.41,223803.0,101.9475,102.1868,101.9275,102.137,223803.0
2024-12-11 15:30:00,102.4,102.66,102.23,102.29,292436.0,102.127,102.3863,101.9574,102.0173,292436.0
2024-12-11 15:40:00,102.3,102.46,102.24,102.37,279590.0,102.0272,102.1868,101.9674,102.0971,279590.0
2024-12-11 15:50:00,102.35,102.35,101.99,102.04,649983.0,102.0771,102.0771,101.7181,101.7679,649983.0
2024-12-12 09:30:00,101.5,101.98,100.27,100.97,704622.0,101.2294,101.7081,100.0027,100.7008,704622.0
2024-12-12 09:40:00,100.95,101.33,100.7,101.15,352171.0,100.6808,101.0598,100.4315,100.8803,352171.0
2024-12-12 09:50:00,101.17,101.37,100.45,100.59,274036.0,100.9003,101.0997,100.1822,100.3218,274036.0
2024-12-12 10:00:00,100.58,100.66,100.11,100.16,319548.0,100.3118,100.3916,99.8431,99.893,319548.0
2024-12-12 10:10:00,100.16,100.77,100.01,100.76,313894.0,99.893,100.5013,99.7434,100.4914,313894.0
2024-12-12 10:20:00,100.74,101.0,100.54,100.59,300419.0,100.4714,100.7307,100.2719,100.3218,300419.0
2024-12-12 10:30:00,100.58,100.59,100.11,100.32,207869.0,100.3118,100.3218,99.8431,100.0525,207869.0
2024-12-12 10:40:00,100.33,100.48,100.1,100.3,181597.0,100.0625,100.2121,99.8331,100.0326,181597.0
2024-12-12 10:50:00,100.27,100.28,99.91,100.04,321491.0,100.0027,100.0126,99.6436,99.7733,321491.0
2024-12-12 11:00:00,100.02,100.09,99.81,99.94,279599.0,99.7533,99.8231,99.5439,99.6735,279599.0
2024-12-12 11:10:00,99.93,99.94,99.6,99.69,311299.0,99.6636,99.6735,99.3344,99.4242,311299.0
2024-12-12 11:20:00,99.69,99.7,99.26,99.58,273918.0,99.4242,99.4342,98.9954,99.3145,273918.0
2024-12-12 11:30:00,99.59,99.63,99.32,99.34,155566.0,99.3245,99.3644,99.0552,99.0751,155566.0
2024-12-12 11:40:00,99.34,99.35,98.96,99.17,420325.0,99.0751,99.0851,98.6962,98.9056,420325.0
2024-12-12 11:50:00,99.17,99.17,98.9,98.97,190828.0,98.9056,98.9056,98.6363,98.7061,190828.0
2024-12-12 12:00:00,98.98,99.39,98.9,99.34,185113.0,98.7161,99.125,98.6363,99.0751,185113.0
2024-12-12 12:10:00,99.33,99.4,99.22,99.29,147559.0,99.0652,99.135,98.9555,99.0253,147559.0
2024-12-12 12:20:00,99.29,99.52,98.96,99.11,376139.0,99.0253,99.2547,98.6962,98.8458,376139.0
2024-12-12 12:30:00,99.11,99.18,97.76,97.95,973776.0,98.8458,98.9156,97.4994,97.6888,973776.0
2024-12-12 12:40:00,97.95,98.42,97.88,98.27,393389.0,97.6888,98.1576,97.619,98.008,393389.0
2024-12-12 12:50:00,98.28,98.53,98.23,98.48,289861.0,98.018,98.2673,97.9681,98.2174,289861.0
2024-12-12 13:00:00,98.5,98.72,98.32,98.48,221590.0,98.2374,98.4568,98.0579,98.2174,221590.0
2024-12-12 13:10:00,98.49,98.6,98.29,98.51,165950.0,98.2274,98.3371,98.0279,98.2474,165950.0
2024-12-12 13:20:00,98.48,98.57,98.32,98.42,210274.0,98.2174,98.3072,98.0579,98.1576,210274.0
2024-12-12 13:30:00,98.41,98.51,98.08,98.1,345594.0,98.1476,98.2474,97.8185,97.8384,345594.0
2024-12-12 13:40:00,98.1,98.26,97.98,98.05,490639.0,97.8384,97.998,97.7188,97.7886,490639.0
2024-12-12 13:50:00,98.05,98.06,97.81,97.84,371449.0,97.7886,97.7986,97.5492,97.5791,371449.0
2024-12-12 14:00:00,97.84,98.06,97.77,98.01,363842.0,97.5791,97.7986,97.5093,97.7487,363842.0
2024-12-12 14:10:00,98.02,98.29,97.88,98.1,480554.0,97.7587,98.0279,97.619,97.8384,480554.0
2024-12-12 14:20:00,98.1,98.15,97.95,98.05,276933.0,97.8384,97.8883,97.6888,97.7886,276933.0
2024-12-12 14:30:00,98.04,98.29,97.99,98.04,163414.0,97.7786,98.0279,97.7287,97.7786,163414.0
2024-12-12 14:40:00,98.06,98.3,98.0,98.14,212122.0,97.7986,98.0379,97.7387,97.8783,212122.0
2024-12-12 14:50:00,98.15,98.34,98.15,98.3,161608.0,97.8883,98.0778,97.8883,98.0379,161608.0
2024-12-12 15:00:00,98.31,98.57,98.18,98.49,302711.0,98.0479,98.3072,97.9182,98.2274,302711.0
2024-12-12 15:10:00,98.49,98.53,98.33,98.38,221984.0,98.2274,98.2673,98.0678,98.1177,221984.0
2024-12-12 15:20:00,98.37,98.62,98.37,98.5,237358.0,98.1077,98.3571,98.1077,98.2374,237358.0
2024-12-12 15:30:00,98.49,98.63,98.37,98.41,253384.0,98.2274,98.367,98.1077,98.1476,253384.0
2024-12-12 15:40:00,98.41,98.5,98.33,98.38,304562.0,98.1476,98.2374,98.0678,98.1177,304562.0
2024-12-12 15:50:00,98.38,98.49,98.22,98.24,1155662.0,98.1177,98.2274,97.9581,97.9781,1155662.0
2024-12-13 09:30:00,100.71,101.19,99.66,101.05,2026757.0,100.4415,100.9202,99.3943,100.7806,2026757.0
2024-12-13 09:40:00,101.05,103.2,101.03,102.57,1863455.0,100.7806,102.9248,100.7606,102.2965,1863455.0
2024-12-13 09:50:00,102.55,103.1,102.23,102.51,1023408.0,102.2766,102.8251,101.9574,102.2367,1023408.0
2024-12-13 10:00:00,102.51,102.53,101.71,101.95,780691.0,102.2367,102.2566,101.4388,101.6782,780691.0
2024-12-13 10:10:00,101.94,102.0,101.41,101.42,405538.0,101.6682,101.728,101.1396,101.1496,405538.0
2024-12-13 10:20:00,101.43,101.56,100.75,100.94,513390.0,101.1596,101.2892,100.4814,100.6709,513390.0
2024-12-13 10:30:00,100.95,101.44,100.75,100.91,317729.0,100.6808,101.1695,100.4814,100.641,317729.0
2024-12-13 10:40:00,100.92,101.48,100.62,101.48,398189.0,100.6509,101.2094,100.3517,101.2094,398189.0
2024-12-13 10:50:00,101.49,101.52,100.45,100.46,329362.0,101.2194,101.2493,100.1822,100.1922,329362.0
2024-12-13 11:00:00,100.47,100.6,100.1,100.27,272463.0,100.2021,100.3318,99.8331,100.0027,272463.0
2024-12-13 11:10:00,100.27,102.85,100.25,100.88,445479.0,100.0027,102.5758,99.9827,100.611,445479.0
2024-12-13 11:20:00,100.87,100.98,100.27,100.27,196361.0,100.6011,100.7108,100.0027,100.0027,196361.0
2024-12-13 11:30:00,100.28,100.91,100.27,100.6,287714.0,100.0126,100.641,100.0027,100.3318,287714.0
2024-12-13 11:40:00,100.58,100.75,100.13,100.68,214716.0,100.3118,100.4814,99.863,100.4116,214716.0
2024-12-13 11:50:00,100.68,100.76,100.51,100.69,99951.0,100.4116,100.4914,100.242,100.4215,99951.0
2024-12-13 12:00:00,100.67,101.33,100.65,101.12,208984.0,100.4016,101.0598,100.3816,100.8504,208984.0
2024-12-13 12:10:00,101.11,101.47,101.01,101.38,187889.0,100.8404,101.1995,100.7407,101.1097,187889.0
2024-12-13 12:20:00,101.37,101.41,101.13,101.23,119671.0,101.0997,101.1396,100.8604,100.9601,119671.0
2024-12-13 12:30:00,101.22,101.38,101.1,101.36,95126.0,100.9501,101.1097,100.8304,101.0898,95126.0
2024-12-13 12:40:00,101.37,101.46,101.12,101.31,198553.0,101.0997,101.1895,100.8504,101.0399,198553.0
2024-12-13 12:50:00,101.32,101.86,101.28,101.44,246421.0,101.0499,101.5884,101.01,101.1695,246421.0
2024-12-13 13:00:00,101.41,101.79,101.38,101.63,152868.0,101.1396,101.5186,101.1097,101.359,152868.0
2024-12-13 13:10:00,101.64,101.89,101.52,101.79,249201.0,101.369,101.6183,101.2493,101.5186,249201.0
2024-12-13 13:20:00,101.8,101.81,101.35,101.69,175752.0,101.5286,101.5386,101.0798,101.4189,175752.0
2024-12-13 13:30:00,101.68,101.77,101.5,101.66,109542.0,101.4089,101.4987,101.2294,101.389,109542.0
2024-12-13 13:40:00,101.66,101.75,101.5,101.53,135595.0,101.389,101.4787,101.2294,101.2593,135595.0
2024-12-13 13:50:00,101.53,101.74,101.42,101.51,149961.0,101.2593,101.4687,101.1496,101.2394,149961.0
2024-12-13 14:00:00,101.52,101.56,101.22,101.39,221168.0,101.2493,101.2892,100.9501,101.1197,221168.0
2024-12-13 14:10:00,101.39,101.43,101.19,101.37,162853.0,101.1197,101.1596,100.9202,101.0997,162853.0
2024-12-13 14:20:00,101.36,101.51,101.26,101.46,195686.0,101.0898,101.2394,100.99,101.1895,195686.0
2024-12-13 14:30:00,101.47,101.57,101.4,101.53,169325.0,101.1995,101.2992,101.1296,101.2593,169325.0
2024-12-13 14:40:00,101.53,101.87,101.52,101.78,289047.0,101.2593,101.5984,101.2493,101.5086,289047.0
2024-12-13 14:50:00,101.75,101.77,101.58,101.7,133961.0,101.4787,101.4987,101.3092,101.4288,133961.0
2024-12-13 15:00:00,101.72,102.09,101.66,102.02,294274.0,101.4488,101.8178,101.389,101.748,294274.0
2024-12-13 15:10:00,102.02,102.21,101.99,102.08,283198.0,101.748,101.9375,101.7181,101.8078,283198.0
2024-12-13 15:20:00,102.09,102.23,101.95,102.13,236637.0,101.8178,101.9574,101.6782,101.8577,236637.0
2024-12-13 15:30:00,102.13,102.3,101.99,102.02,339740.0,101.8577,102.0272,101.7181,101.748,339740.0
2024-12-13 15:40:00,102.02,102.06,101.91,102.02,373586.0,101.748,101.7879,101.6383,101.748,373586.0
2024-12-13 15:50:00,102.02,102.55,102.0,102.53,1782506.0,101.748,102.2766,101.728,102.2566,1782506.0
2024-12-16 09:30:00,105.61,106.34,104.54,106.13,3062344.0,105.3284,106.0565,104.2613,105.847,3062344.0
2024-12-16 09:40:00,106.15,108.62,106.01,108.53,2260131.0,105.867,108.3304,105.7274,108.2406,2260131.0
2024-12-16 09:50:00,108.51,110.72,108.16,110.67,2669312.0,108.2207,110.4248,107.8716,110.3749,2669312.0
2024-12-16 10:00:00,110.63,111.12,109.89,110.09,1868105.0,110.335,110.8237,109.597,109.7965,1868105.0
2024-12-16 10:10:00,110.06,110.16,109.02,110.1,1208778.0,109.7666,109.8663,108.7293,109.8065,1208778.0
2024-12-16 10:20:00,110.09,110.99,109.47,110.97,1294570.0,109.7965,110.6941,109.1781,110.6741,1294570.0
2024-12-16 10:30:00,110.94,111.13,109.92,110.21,1067608.0,110.6442,110.8337,109.6269,109.9162,1067608.0
2024-12-16 10:40:00,110.21,110.21,109.15,109.42,854839.0,109.9162,109.9162,108.859,109.1283,854839.0
2024-12-16 10:50:00,109.43,109.5,108.56,108.67,748657.0,109.1382,109.2081,108.2706,108.3803,748657.0
2024-12-16 11:00:00,108.63,109.24,108.62,108.69,691451.0,108.3404,108.9487,108.3304,108.4002,691451.0
2024-12-16 11:10:00,108.68,108.89,108.06,108.87,783223.0,108.3902,108.5997,107.7719,108.5797,783223.0
2024-12-16 11:20:00,108.85,109.05,108.56,108.91,567419.0,108.5598,108.7593,108.2706,108.6196,567419.0
2024-12-16 11:30:00,108.93,109.04,108.51,108.95,337159.0,108.6396,108.7493,108.2207,108.6595,337159.0
2024-12-16 11:40:00,108.97,109.36,108.75,109.31,438228.0,108.6795,109.0684,108.4601,109.0186,438228.0
2024-12-16 11:50:00,109.3,109.52,109.16,109.48,444904.0,109.0086,109.228,108.869,109.1881,444904.0
2024-12-16 12:00:00,109.49,109.84,109.43,109.77,364555.0,109.1981,109.5471,109.1382,109.4773,364555.0
2024-12-16 12:10:00,109.77,110.13,109.75,109.94,570628.0,109.4773,109.8364,109.4574,109.6469,570628.0
2024-12-16 12:20:00,109.94,110.0,109.48,109.73,323431.0,109.6469,109.7067,109.1881,109.4374,323431.0
2024-12-16 12:30:00,109.73,109.85,109.18,109.18,299271.0,109.4374,109.5571,108.8889,108.8889,299271.0
2024-12-16 12:40:00,109.19,109.9,109.17,109.87,286759.0,108.8989,109.607,108.8789,109.5771,286759.0
2024-12-16 12:50:00,109.87,109.95,109.45,109.92,285176.0,109.5771,109.6569,109.1582,109.6269,285176.0
2024-12-16 13:00:00,109.92,109.98,109.6,109.7,247934.0,109.6269,109.6868,109.3078,109.4075,247934.0
2024-12-16 13:10:00,109.71,109.99,109.63,109.92,269710.0,109.4175,109.6967,109.3377,109.6269,269710.0
2024-12-16 13:20:00,109.92,110.25,109.8,110.19,375244.0,109.6269,109.9561,109.5073,109.8962,375244.0
2024-12-16 13:30:00,110.19,110.27,109.22,109.3,536267.0,109.8962,109.976,108.9288,109.0086,536267.0
2024-12-16 13:40:00,109.3,109.91,109.3,109.83,390603.0,109.0086,109.617,109.0086,109.5372,390603.0
2024-12-16 13:50:00,109.84,109.89,109.69,109.84,235037.0,109.5471,109.597,109.3975,109.5471,235037.0
2024-12-16 14:00:00,109.83,109.89,109.43,109.55,282558.0,109.5372,109.597,109.1382,109.2579,282558.0
2024-12-16 14:10:00,109.55,109.67,109.45,109.5,220076.0,109.2579,109.3776,109.1582,109.2081,220076.0
2024-12-16 14:20:00,109.49,109.58,108.55,108.62,510156.0,109.1981,109.2878,108.2606,108.3304,510156.0
2024-12-16 14:30:00,108.61,109.2,108.4,109.08,547931.0,108.3204,108.9089,108.111,108.7892,547931.0
2024-12-16 14:40:00,109.08,109.19,108.91,108.99,267669.0,108.7892,108.8989,108.6196,108.6994,267669.0
2024-12-16 14:50:00,108.99,109.46,108.93,109.37,304425.0,108.6994,109.1682,108.6396,109.0784,304425.0
2024-12-16 15:00:00,109.36,109.69,109.22,109.67,389547.0,109.0684,109.3975,108.9288,109.3776,389547.0
2024-12-16 15:10:00,109.66,109.68,109.35,109.4,261711.0,109.3676,109.3876,109.0585,109.1083,261711.0
2024-12-16 15:20:00,109.41,109.53,109.14,109.2,385265.0,109.1183,109.238,108.849,108.9089,385265.0
2024-12-16 15:30:00,109.22,109.49,109.06,109.3,451936.0,108.9288,109.1981,108.7692,109.0086,451936.0
2024-12-16 15:40:00,109.31,109.34,108.81,109.04,664638.0,109.0186,109.0485,108.5199,108.7493,664638.0
2024-12-16 15:50:00,109.03,109.25,108.16,108.24,1962428.0,108.7393,108.9587,107.8716,107.9514,1962428.0
2024-12-17 09:30:00,110.0,110.05,107.85,108.74,2328866.0,109.7067,109.7566,107.5625,108.4501,2328866.0
2024-12-17 09:40:00,108.7,109.96,108.6,109.52,1317943.0,108.4102,109.6668,108.3105,109.228,1317943.0
2024-12-17 09:50:00,109.53,109.76,108.71,108.86,917263.0,109.238,109.4674,108.4202,108.5698,917263.0
2024-12-17 10:00:00,108.86,110.25,108.76,110.24,790893.0,108.5698,109.9561,108.47,109.9461,790893.0
2024-12-17 10:10:00,110.22,110.49,109.27,109.29,797818.0,109.9261,110.1954,108.9787,108.9986,797818.0
2024-12-17 10:20:00,109.3,109.43,108.87,109.03,482863.0,109.0086,109.1382,108.5797,108.7393,482863.0
2024-12-17 10:30:00,109.11,109.77,109.08,109.68,444958.0,108.8191,109.4773,108.7892,109.3876,444958.0
2024-12-17 10:40:00,109.66,109.82,108.93,109.06,440190.0,109.3676,109.5272,108.6396,108.7692,440190.0
2024-12-17 10:50:00,109.07,109.25,108.85,109.17,395150.0,108.7792,108.9587,108.5598,108.8789,395150.0
2024-12-17 11:00:00,109.16,109.24,108.42,108.78,477481.0,108.869,108.9487,108.1309,108.49,477481.0
2024-12-17 11:10:00,108.78,108.94,108.54,108.56,452908.0,108.49,108.6495,108.2506,108.2706,452908.0
2024-12-17 11:20:00,108.58,109.0,108.26,108.97,422405.0,108.2905,108.7094,107.9714,108.6795,422405.0
2024-12-17 11:30:00,108.97,109.77,108.84,109.59,527391.0,108.6795,109.4773,108.5498,109.2978,527391.0
2024-12-17 11:40:00,109.61,109.63,109.06,109.1,312145.0,109.3178,109.3377,108.7692,108.8091,312145.0
2024-12-17 11:50:00,109.11,109.13,108.62,108.69,289731.0,108.8191,108.839,108.3304,108.4002,289731.0
2024-12-17 12:00:00,108.7,108.71,108.31,108.48,366391.0,108.4102,108.4202,108.0212,108.1908,366391.0
2024-12-17 12:10:00,108.48,108.67,108.41,108.48,274137.0,108.1908,108.3803,108.121,108.1908,274137.0
2024-12-17 12:20:00,108.48,108.82,108.41,108.71,246169.0,108.1908,108.5299,108.121,108.4202,246169.0
2024-12-17 12:30:00,108.71,109.18,108.64,109.1,235806.0,108.4202,108.8889,108.3503,108.8091,235806.0
2024-12-17 12:40:00,109.08,109.25,108.96,109.15,237210.0,108.7892,108.9587,108.6695,108.859,237210.0
2024-12-17 12:50:00,109.11,109.23,108.94,109.21,209799.0,108.8191,108.9388,108.6495,108.9188,209799.0
2024-12-17 13:00:00,109.2,109.2,108.36,109.06,310455.0,108.9089,108.9089,108.0711,108.7692,310455.0
2024-12-17 13:10:00,109.06,109.17,108.91,109.0,250116.0,108.7692,108.8789,108.6196,108.7094,250116.0
2024-12-17 13:20:00,109.02,109.09,108.74,108.82,265839.0,108.7293,108.7991,108.4501,108.5299,265839.0
2024-12-17 13:30:00,108.82,109.07,108.76,108.95,232275.0,108.5299,108.7792,108.47,108.6595,232275.0
2024-12-17 13:40:00,108.94,109.11,108.73,108.8,253295.0,108.6495,108.8191,108.4401,108.5099,253295.0
2024-12-17 13:50:00,108.76,108.86,108.39,108.45,340071.0,108.47,108.5698,108.101,108.1609,340071.0
2024-12-17 14:00:00,108.42,108.55,107.89,108.27,546321.0,108.1309,108.2606,107.6023,107.9813,546321.0
2024-12-17 14:10:00,108.29,108.6,108.23,108.4,256247.0,108.0013,108.3105,107.9414,108.111,256247.0
2024-12-17 14:20:00,108.4,108.4,107.94,108.07,264883.0,108.111,108.111,107.6522,107.7819,264883.0
2024-12-17 14:30:00,108.07,108.07,107.69,107.79,373610.0,107.7819,107.7819,107.4029,107.5026,373610.0
2024-12-17 14:40:00,107.77,107.97,107.68,107.85,229795.0,107.4827,107.6821,107.3929,107.5625,229795.0
2024-12-17 14:50:00,107.84,107.98,107.8,107.86,190057.0,107.5525,107.6921,107.5126,107.5724,190057.0
2024-12-17 15:00:00,107.85,107.9,107.7,107.84,235489.0,107.5625,107.6123,107.4129,107.5525,235489.0
2024-12-17 15:10:00,107.84,108.18,107.75,108.16,309854.0,107.5525,107.8916,107.4627,107.8716,309854.0
2024-12-17 15:20:00,108.18,108.27,108.02,108.23,298134.0,107.8916,107.9813,107.732,107.9414,298134.0
2024-12-17 15:30:00,108.24,108.28,107.86,108.11,316811.0,107.9514,107.9913,107.5724,107.8218,316811.0
2024-12-17 15:40:00,108.12,109.04,108.08,109.01,675696.0,107.8317,108.7493,107.7918,108.7194,675696.0
2024-12-17 15:50:00,109.03,109.13,108.53,108.64,1367524.0,108.7393,108.839,108.2406,108.3503,1367524.0
2024-12-18 09:30:00,110.25,111.4,109.35,111.34,2103068.0,109.9561,111.103,109.0585,111.0431,2103068.0
2024-12-18 09:40:00,111.31,112.04,110.09,110.18,1979073.0,111.0132,111.7413,109.7965,109.8862,1979073.0
2024-12-18 09:50:00,110.15,110.5,109.79,109.94,1021199.0,109.8563,110.2054,109.4973,109.6469,1021199.0
2024-12-18 10:00:00,109.97,111.13,109.95,110.6,977951.0,109.6768,110.8337,109.6569,110.3051,977951.0
2024-12-18 10:10:00,110.57,111.35,110.5,110.77,845218.0,110.2752,111.0531,110.2054,110.4747,845218.0
2024-12-18 10:20:00,110.76,111.15,110.35,110.77,582122.0,110.4647,110.8537,110.0558,110.4747,582122.0
2024-12-18 10:30:00,110.79,111.06,110.63,110.7,487279.0,110.4946,110.7639,110.335,110.4049,487279.0
2024-12-18 10:40:00,110.69,111.2,110.44,111.01,468093.0,110.3949,110.9035,110.1455,110.714,468093.0
2024-12-18 10:50:00,111.0,111.36,110.66,110.87,458548.0,110.7041,111.0631,110.365,110.5744,458548.0
2024-12-18 11:00:00,110.85,111.26,110.78,111.18,382847.0,110.5545,110.9634,110.4846,110.8836,382847.0
2024-12-18 11:10:00,111.18,111.75,110.89,111.04,839302.0,110.8836,111.4521,110.5943,110.7439,839302.0
2024-12-18 11:20:00,111.04,111.58,110.9,111.44,419011.0,110.7439,111.2825,110.6043,111.1429,419011.0
2024-12-18 11:30:00,111.43,111.49,110.86,111.01,429122.0,111.1329,111.1927,110.5644,110.714,429122.0
2024-12-18 11:40:00,111.01,111.07,110.42,110.49,571221.0,110.714,110.7739,110.1256,110.1954,571221.0
2024-12-18 11:50:00,110.5,110.56,110.08,110.34,437999.0,110.2054,110.2652,109.7865,110.0458,437999.0
2024-12-18 12:00:00,110.34,110.43,109.98,110.17,386045.0,110.0458,110.1356,109.6868,109.8763,386045.0
2024-12-18 12:10:00,110.15,110.35,109.9,110.35,446583.0,109.8563,110.0558,109.607,110.0558,446583.0
2024-12-18 12:20:00,110.32,110.55,110.1,110.15,459208.0,110.0259,110.2553,109.8065,109.8563,459208.0
2024-12-18 12:30:00,110.13,110.64,110.01,110.15,231035.0,109.8364,110.345,109.7167,109.8563,231035.0
2024-12-18 12:40:00,110.13,110.18,109.9,110.01,413652.0,109.8364,109.8862,109.607,109.7167,413652.0
2024-12-18 12:50:00,110.0,110.4,109.96,110.4,344893.0,109.7067,110.1057,109.6668,110.1057,344893.0
2024-12-18 13:00:00,110.39,110.55,110.03,110.54,354812.0,110.0957,110.2553,109.7366,110.2453,354812.0
2024-12-18 13:10:00,110.52,110.6,110.13,110.23,401753.0,110.2253,110.3051,109.8364,109.9361,401753.0
2024-12-18 13:20:00,110.23,110.4,110.13,110.19,252332.0,109.9361,110.1057,109.8364,109.8962,252332.0
2024-12-18 13:30:00,110.2,110.23,110.0,110.07,305124.0,109.9062,109.9361,109.7067,109.7765,305124.0
2024-12-18 13:40:00,110.07,110.19,109.96,110.08,353935.0,109.7765,109.8962,109.6668,109.7865,353935.0
2024-12-18 13:50:00,110.08,110.58,110.06,110.49,444530.0,109.7865,110.2852,109.7666,110.1954,444530.0
2024-12-18 14:00:00,110.48,110.49,108.56,108.94,1462301.0,110.1854,110.1954,108.2706,108.6495,1462301.0
2024-12-18 14:10:00,108.97,109.36,108.89,109.14,629181.0,108.6795,109.0684,108.5997,108.849,629181.0
2024-12-18 14:20:00,109.13,109.97,109.13,109.24,695635.0,108.839,109.6768,108.839,108.9487,695635.0
2024-12-18 14:30:00,109.23,109.7,108.83,109.07,549245.0,108.9388,109.4075,108.5398,108.7792,549245.0
2024-12-18 14:40:00,109.1,109.33,107.4,108.08,882590.0,108.8091,109.0385,107.1137,107.7918,882590.0
2024-12-18 14:50:00,108.11,108.18,106.69,106.86,980915.0,107.8218,107.8916,106.4055,106.5751,980915.0
2024-12-18 15:00:00,106.86,107.27,106.17,106.55,918741.0,106.5751,106.984,105.8869,106.2659,918741.0
2024-12-18 15:10:00,106.51,106.8,105.91,106.27,953205.0,106.226,106.5153,105.6276,105.9867,953205.0
2024-12-18 15:20:00,106.27,106.5,105.45,105.6,1338836.0,105.9867,106.2161,105.1688,105.3184,1338836.0
2024-12-18 15:30:00,105.6,105.73,103.73,103.86,1708202.0,105.3184,105.4481,103.4534,103.5831,1708202.0
2024-12-18 15:40:00,103.86,105.2,102.73,105.07,2417455.0,103.5831,104.9195,102.4561,104.7899,2417455.0
2024-12-18 15:50:00,105.08,105.78,103.4,103.62,3322783.0,104.7998,105.498,103.1243,103.3437,3322783.0
2024-12-19 09:30:00,90.06,91.0,86.15,86.38,7730598.0,89.8199,90.7574,85.9203,86.1497,7730598.0
2024-12-19 09:40:00,86.4,87.64,85.57,86.78,6237954.0,86.1696,87.4063,85.3419,86.5486,6237954.0
2024-12-19 09:50:00,86.76,87.72,86.12,86.82,3121881.0,86.5287,87.4861,85.8904,86.5885,3121881.0
2024-12-19 10:00:00,86.83,87.59,85.2,85.31,3488451.0,86.5985,87.3565,84.9728,85.0825,3488451.0
2024-12-19 10:10:00,85.31,86.4,85.1,85.99,2880409.0,85.0825,86.1696,84.8731,85.7607,2880409.0
2024-12-19 10:20:00,85.98,86.14,85.0,85.01,2456199.0,85.7508,85.9103,84.7734,84.7833,2456199.0
2024-12-19 10:30:00,85.0,85.88,85.0,85.28,2299599.0,84.7734,85.651,84.7734,85.0526,2299599.0
2024-12-19 10:40:00,85.29,85.97,85.2,85.73,1656925.0,85.0626,85.7408,84.9728,85.5014,1656925.0
2024-12-19 10:50:00,85.73,86.23,85.45,86.0,1551061.0,85.5014,86.0001,85.2222,85.7707,1551061.0
2024-12-19 11:00:00,85.98,86.42,84.61,84.82,1918519.0,85.7508,86.1896,84.3844,84.5939,1918519.0
2024-12-19 11:10:00,84.83,86.63,84.82,86.49,1638055.0,84.6038,86.399,84.5939,86.2594,1638055.0
2024-12-19 11:20:00,86.53,88.53,86.45,87.11,2570636.0,86.2993,88.294,86.2195,86.8777,2570636.0
2024-12-19 11:30:00,87.11,87.79,87.0,87.59,1408401.0,86.8777,87.5559,86.768,87.3565,1408401.0
2024-12-19 11:40:00,87.56,87.9,87.3,87.4,1142390.0,87.3265,87.6656,87.0672,87.167,1142390.0
2024-12-19 11:50:00,87.43,87.69,86.81,86.97,1125615.0,87.1969,87.4562,86.5785,86.7381,1125615.0
2024-12-19 12:00:00,86.97,87.26,86.65,86.94,866967.0,86.7381,87.0273,86.419,86.7082,866967.0
2024-12-19 12:10:00,86.94,86.97,86.1,86.25,914708.0,86.7082,86.7381,85.8704,86.02,914708.0
2024-12-19 12:20:00,86.26,86.78,86.11,86.51,794890.0,86.03,86.5486,85.8804,86.2793,794890.0
2024-12-19 12:30:00,86.5,86.65,86.13,86.4,548117.0,86.2694,86.419,85.9004,86.1696,548117.0
2024-12-19 12:40:00,86.39,86.92,86.26,86.85,556477.0,86.1597,86.6883,86.03,86.6184,556477.0
2024-12-19 12:50:00,86.89,87.37,86.54,87.09,810195.0,86.6583,87.1371,86.3093,86.8578,810195.0
2024-12-19 13:00:00,87.06,87.23,86.42,86.61,737433.0,86.8279,86.9974,86.1896,86.3791,737433.0
2024-12-19 13:10:00,86.59,87.11,86.53,86.63,604004.0,86.3591,86.8777,86.2993,86.399,604004.0
2024-12-19 13:20:00,86.62,86.81,86.01,86.63,751119.0,86.3891,86.5785,85.7807,86.399,751119.0
2024-12-19 13:30:00,86.63,86.66,86.29,86.3,551996.0,86.399,86.4289,86.0599,86.0699,551996.0
2024-12-19 13:40:00,86.32,86.4,85.57,86.37,1219763.0,86.0899,86.1696,85.3419,86.1397,1219763.0
2024-12-19 13:50:00,86.36,87.19,86.22,87.09,826654.0,86.1297,86.9575,85.9901,86.8578,826654.0
2024-12-19 14:00:00,87.09,87.26,86.6,87.06,865817.0,86.8578,87.0273,86.3691,86.8279,865817.0
2024-12-19 14:10:00,87.09,87.18,86.8,86.92,623796.0,86.8578,86.9476,86.5686,86.6883,623796.0
2024-12-19 14:20:00,86.9,86.91,86.49,86.82,616660.0,86.6683,86.6783,86.2594,86.5885,616660.0
2024-12-19 14:30:00,86.8,87.21,86.7,86.88,655263.0,86.5686,86.9775,86.4688,86.6484,655263.0
2024-12-19 14:40:00,86.9,87.07,86.65,86.82,553302.0,86.6683,86.8379,86.419,86.5885,553302.0
2024-12-19 14:50:00,86.84,86.91,86.51,86.52,461852.0,86.6085,86.6783,86.2793,86.2893,461852.0
2024-12-19 15:00:00,86.52,86.85,86.46,86.52,750694.0,86.2893,86.6184,86.2295,86.2893,750694.0
2024-12-19 15:10:00,86.52,86.76,86.25,86.67,954008.0,86.2893,86.5287,86.02,86.4389,954008.0
2024-12-19 15:20:00,86.67,87.55,86.66,87.36,1109387.0,86.4389,87.3166,86.4289,87.1271,1109387.0
2024-12-19 15:30:00,87.37,87.64,87.0,87.17,1029708.0,87.1371,87.4063,86.768,86.9376,1029708.0
2024-12-19 15:40:00,87.16,87.49,86.38,86.39,1656434.0,86.9276,87.2567,86.1497,86.1597,1656434.0
2024-12-19 15:50:00,86.38,87.09,86.05,87.09,3190986.0,86.1497,86.8578,85.8206,86.8578,3190986.0
2024-12-20 09:30:00,85.41,85.6,83.54,85.08,4721832.0,85.1823,85.3718,83.3173,84.8532,4721832.0
2024-12-20 09:40:00,85.05,85.19,84.12,84.35,1716435.0,84.8232,84.9629,83.8957,84.1251,1716435.0
2024-12-20 09:50:00,84.35,85.28,84.0,85.08,1504241.0,84.1251,85.0526,83.776,84.8532,1504241.0
2024-12-20 10:00:00,85.1,86.65,85.07,85.94,1219168.0,84.8731,86.419,84.8432,85.7109,1219168.0
2024-12-20 10:10:00,85.96,86.44,85.65,86.16,749674.0,85.7308,86.2095,85.4216,85.9303,749674.0
2024-12-20 10:20:00,86.14,86.8,86.11,86.54,807566.0,85.9103,86.5686,85.8804,86.3093,807566.0
2024-12-20 10:30:00,86.52,87.21,86.5,86.88,1071947.0,86.2893,86.9775,86.2694,86.6484,1071947.0
2024-12-20 10:40:00,86.89,87.02,86.5,86.68,692561.0,86.6583,86.788,86.2694,86.4489,692561.0
2024-12-20 10:50:00,86.67,86.81,86.5,86.56,622881.0,86.4389,86.5785,86.2694,86.3292,622881.0
2024-12-20 11:00:00,86.54,86.82,86.2,86.5,825217.0,86.3093,86.5885,85.9702,86.2694,825217.0
2024-12-20 11:10:00,86.51,87.38,86.49,87.35,1042003.0,86.2793,87.147,86.2594,87.1171,1042003.0
2024-12-20 11:20:00,87.36,87.73,87.24,87.48,817886.0,87.1271,87.4961,87.0074,87.2468,817886.0
2024-12-20 11:30:00,87.47,88.01,87.3,87.99,655591.0,87.2368,87.7753,87.0672,87.7554,655591.0
2024-12-20 11:40:00,87.99,88.33,87.83,87.88,802228.0,87.7554,88.0945,87.5958,87.6457,802228.0
2024-12-20 11:50:00,87.89,88.06,87.54,87.76,455813.0,87.6557,87.8252,87.3066,87.526,455813.0
2024-12-20 12:00:00,87.76,88.09,87.56,88.07,503226.0,87.526,87.8551,87.3265,87.8352,503226.0
2024-12-20 12:10:00,88.07,88.18,87.42,87.48,465527.0,87.8352,87.9449,87.1869,87.2468,465527.0
2024-12-20 12:20:00,87.48,87.86,87.2,87.78,472049.0,87.2468,87.6257,86.9675,87.546,472049.0
2024-12-20 12:30:00,87.77,88.44,87.45,88.38,512556.0,87.536,88.2042,87.2168,88.1444,512556.0
2024-12-20 12:40:00,88.37,88.45,88.15,88.4,511158.0,88.1344,88.2142,87.915,88.1643,511158.0
2024-12-20 12:50:00,88.41,88.53,88.3,88.5,446336.0,88.1743,88.294,88.0646,88.264,446336.0
2024-12-20 13:00:00,88.5,88.63,88.36,88.54,536489.0,88.264,88.3937,88.1244,88.3039,536489.0
2024-12-20 13:10:00,88.54,88.54,88.0,88.16,729371.0,88.3039,88.3039,87.7654,87.9249,729371.0
2024-12-20 13:20:00,88.17,88.17,87.57,87.6,571277.0,87.9349,87.9349,87.3365,87.3664,571277.0
2024-12-20 13:30:00,87.58,88.25,87.55,88.08,346062.0,87.3465,88.0147,87.3166,87.8452,346062.0
2024-12-20 13:40:00,88.06,88.37,88.0,88.2,290627.0,87.8252,88.1344,87.7654,87.9648,290627.0
2024-12-20 13:50:00,88.19,88.38,87.94,88.0,370684.0,87.9549,88.1444,87.7055,87.7654,370684.0
2024-12-20 14:00:00,87.97,88.42,87.93,88.29,283132.0,87.7355,88.1843,87.6956,88.0546,283132.0
2024-12-20 14:10:00,88.28,88.44,88.01,88.42,272507.0,88.0446,88.2042,87.7753,88.1843,272507.0
2024-12-20 14:20:00,88.42,88.98,88.33,88.93,483468.0,88.1843,88.7428,88.0945,88.6929,483468.0
2024-12-20 14:30:00,88.93,89.09,88.76,88.92,628688.0,88.6929,88.8525,88.5233,88.6829,628688.0
2024-12-20 14:40:00,88.9,89.31,88.82,89.06,477869.0,88.663,89.0719,88.5832,88.8225,477869.0
2024-12-20 14:50:00,89.07,89.29,88.91,88.98,440044.0,88.8325,89.0519,88.6729,88.7428,440044.0
2024-12-20 15:00:00,88.97,89.37,88.93,89.23,372555.0,88.7328,89.1317,88.6929,88.9921,372555.0
2024-12-20 15:10:00,89.24,89.32,88.94,89.06,414550.0,89.0021,89.0819,88.7029,88.8225,414550.0
2024-12-20 15:20:00,89.06,89.28,88.86,89.27,488598.0,88.8225,89.042,88.6231,89.032,488598.0
2024-12-20 15:30:00,89.27,89.35,88.75,89.31,980454.0,89.032,89.1118,88.5134,89.0719,980454.0
2024-12-20 15:40:00,89.31,89.81,89.16,89.66,1338257.0,89.0719,89.5705,88.9223,89.4209,1338257.0
2024-12-20 15:50:00,89.65,90.25,89.31,90.12,3578071.0,89.411,90.0094,89.0719,89.8797,3578071.0
2024-12-23 09:30:00,90.21,91.1,89.72,90.25,1457400.0,89.9695,90.8571,89.4808,90.0094,1457400.0
2024-12-23 09:40:00,90.25,90.36,88.92,89.34,1083752.0,90.0094,90.1191,88.6829,89.1018,1083752.0
2024-12-23 09:50:00,89.3,90.16,88.81,89.81,747962.0,89.0619,89.9196,88.5732,89.5705,747962.0
2024-12-23 10:00:00,89.81,89.99,88.84,88.86,568081.0,89.5705,89.7501,88.6031,88.6231,568081.0
2024-12-23 10:10:00,88.87,89.42,88.41,89.13,649180.0,88.6331,89.1816,88.1743,88.8924,649180.0
2024-12-23 10:20:00,89.11,89.33,88.4,88.5,586545.0,88.8724,89.0918,88.1643,88.264,586545.0
2024-12-23 10:30:00,88.52,89.1,88.4,88.93,423991.0,88.284,88.8624,88.1643,88.6929,423991.0
2024-12-23 10:40:00,88.95,89.11,88.45,88.69,402825.0,88.7128,88.8724,88.2142,88.4535,402825.0
2024-12-23 10:50:00,88.69,89.03,88.63,88.79,283972.0,88.4535,88.7926,88.3937,88.5533,283972.0
2024-12-23 11:00:00,88.77,89.0,88.67,88.7,407469.0,88.5333,88.7627,88.4336,88.4635,407469.0
2024-12-23 11:10:00,88.7,88.96,88.53,88.92,288178.0,88.4635,88.7228,88.294,88.6829,288178.0
2024-12-23 11:20:00,88.91,89.21,88.67,89.06,266000.0,88.6729,88.9721,88.4336,88.8225,266000.0
2024-12-23 11:30:00,89.06,89.28,88.83,89.12,267645.0,88.8225,89.042,88.5932,88.8824,267645.0
2024-12-23 11:40:00,89.11,89.41,89.01,89.07,266016.0,88.8724,89.1716,88.7727,88.8325,266016.0
2024-12-23 11:50:00,89.06,89.14,88.76,88.87,274411.0,88.8225,88.9023,88.5233,88.6331,274411.0
2024-12-23 12:00:00,88.83,89.14,88.78,88.82,228329.0,88.5932,88.9023,88.5433,88.5832,228329.0
2024-12-23 12:10:00,88.86,88.87,88.43,88.66,420585.0,88.6231,88.6331,88.1942,88.4236,420585.0
2024-12-23 12:20:00,88.66,88.83,88.49,88.59,243324.0,88.4236,88.5932,88.2541,88.3538,243324.0
2024-12-23 12:30:00,88.59,89.13,88.58,89.04,352144.0,88.3538,88.8924,88.3438,88.8026,352144.0
2024-12-23 12:40:00,89.02,89.43,88.84,89.4,318728.0,88.7827,89.1916,88.6031,89.1616,318728.0
2024-12-23 12:50:00,89.4,89.41,89.05,89.12,214527.0,89.1616,89.1716,88.8126,88.8824,214527.0
2024-12-23 13:00:00,89.13,89.23,88.92,89.03,232131.0,88.8924,88.9921,88.6829,88.7926,232131.0
2024-12-23 13:10:00,89.03,89.27,88.9,89.06,257797.0,88.7926,89.032,88.663,88.8225,257797.0
2024-12-23 13:20:00,89.05,89.37,89.0,89.16,219581.0,88.8126,89.1317,88.7627,88.9223,219581.0
2024-12-23 13:30:00,89.14,89.28,89.03,89.25,236761.0,88.9023,89.042,88.7926,89.012,236761.0
2024-12-23 13:40:00,89.26,89.42,89.16,89.38,208312.0,89.022,89.1816,88.9223,89.1417,208312.0
2024-12-23 13:50:00,89.38,89.49,89.33,89.37,195017.0,89.1417,89.2514,89.0918,89.1317,195017.0
2024-12-23 14:00:00,89.37,89.67,89.35,89.65,211542.0,89.1317,89.4309,89.1118,89.411,211542.0
2024-12-23 14:10:00,89.65,89.77,89.47,89.7,219903.0,89.411,89.5307,89.2315,89.4608,219903.0
2024-12-23 14:20:00,89.71,90.01,89.68,89.79,498837.0,89.4708,89.77,89.4409,89.5506,498837.0
2024-12-23 14:30:00,89.81,89.89,89.69,89.73,330714.0,89.5705,89.6503,89.4509,89.4908,330714.0
2024-12-23 14:40:00,89.73,90.07,89.7,89.88,378298.0,89.4908,89.8299,89.4608,89.6404,378298.0
2024-12-23 14:50:00,89.88,90.05,89.73,89.76,252699.0,89.6404,89.8099,89.4908,89.5207,252699.0
2024-12-23 15:00:00,89.75,89.84,89.33,89.39,259943.0,89.5107,89.6005,89.0918,89.1517,259943.0
2024-12-23 15:10:00,89.38,89.58,89.23,89.35,237778.0,89.1417,89.3412,88.9921,89.1118,237778.0
2024-12-23 15:20:00,89.33,89.9,89.32,89.86,238547.0,89.0918,89.6603,89.0819,89.6204,238547.0
2024-12-23 15:30:00,89.87,89.99,89.71,89.73,277003.0,89.6304,89.7501,89.4708,89.4908,277003.0
2024-12-23 15:40:00,89.74,90.01,89.68,89.76,396993.0,89.5007,89.77,89.4409,89.5207,396993.0
2024-12-23 15:50:00,89.77,89.88,89.07,89.88,2579222.0,89.5307,89.6404,88.8325,89.6404,2579222.0
2024-12-24 09:30:00,89.59,89.7,88.4,88.44,1212440.0,89.3511,89.4608,88.1643,88.2042,1212440.0
2024-12-24 09:40:00,88.43,89.0,88.23,88.9,863607.0,88.1942,88.7627,87.9948,88.663,863607.0
2024-12-24 09:50:00,88.91,89.2,88.62,89.04,490417.0,88.6729,88.9622,88.3837,88.8026,490417.0
2024-12-24 10:00:00,89.07,89.34,88.96,89.04,423641.0,88.8325,89.1018,88.7228,88.8026,423641.0
2024-12-24 10:10:00,89.03,89.27,88.96,89.06,297672.0,88.7926,89.032,88.7228,88.8225,297672.0
2024-12-24 10:20:00,89.04,89.25,88.98,89.06,220510.0,88.8026,89.012,88.7428,88.8225,220510.0
2024-12-24 10:30:00,89.04,89.23,88.85,89.0,342375.0,88.8026,88.9921,88.6131,88.7627,342375.0
2024-12-24 10:40:00,88.98,89.12,88.88,88.98,285370.0,88.7428,88.8824,88.643,88.7428,285370.0
2024-12-24 10:50:00,89.0,89.09,88.76,88.85,293677.0,88.7627,88.8525,88.5233,88.6131,293677.0
2024-12-24 11:00:00,88.83,89.24,88.76,89.21,474834.0,88.5932,89.0021,88.5233,88.9721,474834.0
2024-12-24 11:10:00,89.2,89.2,88.97,89.01,303998.0,88.9622,88.9622,88.7328,88.7727,303998.0
2024-12-24 11:20:00,89.02,89.42,88.85,89.34,505241.0,88.7827,89.1816,88.6131,89.1018,505241.0
2024-12-24 11:30:00,89.34,89.56,89.23,89.29,462322.0,89.1018,89.3212,88.9921,89.0519,462322.0
2024-12-24 11:40:00,89.29,89.58,89.28,89.39,254217.0,89.0519,89.3412,89.042,89.1517,254217.0
2024-12-24 11:50:00,89.39,89.56,89.17,89.3,295674.0,89.1517,89.3212,88.9323,89.0619,295674.0
2024-12-24 12:00:00,89.3,89.33,89.06,89.14,357159.0,89.0619,89.0918,88.8225,88.9023,357159.0
2024-12-24 12:10:00,89.15,89.44,89.12,89.32,289983.0,88.9123,89.2015,88.8824,89.0819,289983.0
2024-12-24 12:20:00,89.32,89.54,89.23,89.53,305137.0,89.0819,89.3013,88.9921,89.2913,305137.0
2024-12-24 12:30:00,89.53,89.55,88.78,89.07,549274.0,89.2913,89.3112,88.5433,88.8325,549274.0
2024-12-24 12:40:00,89.07,89.16,88.75,88.84,486151.0,88.8325,88.9223,88.5134,88.6031,486151.0
2024-12-24 12:50:00,88.84,89.32,88.78,89.27,909355.0,88.6031,89.0819,88.5433,89.032,909355.0
2024-12-26 09:30:00,88.56,89.1,88.1,88.93,724331.0,88.3239,88.8624,87.8651,88.6929,724331.0
2024-12-26 09:40:00,88.9,89.29,88.63,88.71,423426.0,88.663,89.0519,88.3937,88.4735,423426.0
2024-12-26 09:50:00,88.76,88.8,88.25,88.64,420402.0,88.5233,88.5632,88.0147,88.4037,420402.0
2024-12-26 10:00:00,88.64,89.1,88.58,88.64,520027.0,88.4037,88.8624,88.3438,88.4037,520027.0
2024-12-26 10:10:00,88.63,88.78,88.51,88.62,307984.0,88.3937,88.5433,88.274,88.3837,307984.0
2024-12-26 10:20:00,88.64,88.75,88.43,88.54,327703.0,88.4037,88.5134,88.1942,88.3039,327703.0
2024-12-26 10:30:00,88.52,89.3,88.51,89.13,398609.0,88.284,89.0619,88.274,88.8924,398609.0
2024-12-26 10:40:00,89.12,89.19,88.93,89.05,202342.0,88.8824,88.9522,88.6929,88.8126,202342.0
2024-12-26 10:50:00,89.06,89.32,89.0,89.24,259868.0,88.8225,89.0819,88.7627,89.0021,259868.0
2024-12-26 11:00:00,89.26,89.34,89.04,89.19,188273.0,89.022,89.1018,88.8026,88.9522,188273.0
2024-12-26 11:10:00,89.21,89.66,89.19,89.42,281291.0,88.9721,89.4209,88.9522,89.1816,281291.0
2024-12-26 11:20:00,89.43,89.45,89.1,89.19,140566.0,89.1916,89.2115,88.8624,88.9522,140566.0
2024-12-26 11:30:00,89.16,89.32,89.14,89.19,99479.0,88.9223,89.0819,88.9023,88.9522,99479.0
2024-12-26 11:40:00,89.18,89.38,89.13,89.19,110855.0,88.9422,89.1417,88.8924,88.9522,110855.0
2024-12-26 11:50:00,89.2,89.52,89.12,89.44,177767.0,88.9622,89.2813,88.8824,89.2015,177767.0
2024-12-26 12:00:00,89.43,89.58,89.32,89.4,129534.0,89.1916,89.3412,89.0819,89.1616,129534.0
2024-12-26 12:10:00,89.4,89.64,89.4,89.48,140318.0,89.1616,89.401,89.1616,89.2414,140318.0
2024-12-26 12:20:00,89.48,89.68,89.35,89.56,185242.0,89.2414,89.4409,89.1118,89.3212,185242.0
2024-12-26 12:30:00,89.55,89.96,89.5,89.87,255581.0,89.3112,89.7201,89.2614,89.6304,255581.0
2024-12-26 12:40:00,89.86,89.99,89.6,89.82,272414.0,89.6204,89.7501,89.3611,89.5805,272414.0
2024-12-26 12:50:00,89.82,90.2,89.7,89.99,374573.0,89.5805,89.9595,89.4608,89.7501,374573.0
2024-12-26 13:00:00,89.98,90.14,89.79,90.09,175904.0,89.7401,89.8997,89.5506,89.8498,175904.0
2024-12-26 13:10:00,90.08,90.2,89.9,90.1,195143.0,89.8398,89.9595,89.6603,89.8598,195143.0
2024-12-26 13:20:00,90.09,90.18,90.01,90.12,152560.0,89.8498,89.9396,89.77,89.8797,152560.0
2024-12-26 13:30:00,90.12,90.23,89.99,90.17,176184.0,89.8797,89.9894,89.7501,89.9296,176184.0
2024-12-26 13:40:00,90.17,90.24,90.0,90.13,151933.0,89.9296,89.9994,89.76,89.8897,151933.0
2024-12-26 13:50:00,90.16,90.34,90.08,90.2,157394.0,89.9196,90.0991,89.8398,89.9595,157394.0
2024-12-26 14:00:00,90.19,90.25,90.1,90.2,161895.0,89.9495,90.0094,89.8598,89.9595,161895.0
2024-12-26 14:10:00,90.21,90.29,89.98,90.01,139334.0,89.9695,90.0493,89.7401,89.77,139334.0
2024-12-26 14:20:00,90.0,90.33,89.99,90.32,163302.0,89.76,90.0892,89.7501,90.0792,163302.0
2024-12-26 14:30:00,90.31,90.49,90.25,90.46,247240.0,90.0692,90.2487,90.0094,90.2188,247240.0
2024-12-26 14:40:00,90.47,90.63,90.45,90.51,209685.0,90.2288,90.3884,90.2088,90.2687,209685.0
2024-12-26 14:50:00,90.51,90.59,90.41,90.5,185830.0,90.2687,90.3485,90.1689,90.2587,185830.0
2024-12-26 15:00:00,90.49,90.51,90.36,90.44,135518.0,90.2487,90.2687,90.1191,90.1989,135518.0
2024-12-26 15:10:00,90.44,90.46,90.27,90.45,169921.0,90.1989,90.2188,90.0293,90.2088,169921.0
2024-12-26 15:20:00,90.45,90.5,90.39,90.41,150630.0,90.2088,90.2587,90.149,90.1689,150630.0
2024-12-26 15:30:00,90.4,90.55,90.28,90.3,153550.0,90.159,90.3086,90.0393,90.0592,153550.0
2024-12-26 15:40:00,90.29,90.54,90.26,90.35,273618.0,90.0493,90.2986,90.0193,90.1091,273618.0
2024-12-26 15:50:00,90.34,90.4,89.77,89.82,1033546.0,90.0991,90.159,89.5307,89.5805,1033546.0
2024-12-27 09:30:00,89.02,89.49,88.72,88.96,733510.0,88.7827,89.2514,88.4835,88.7228,733510.0
2024-12-27 09:40:00,88.95,89.22,88.7,89.14,494070.0,88.7128,88.9821,88.4635,88.9023,494070.0
2024-12-27 09:50:00,89.14,89.17,88.4,88.49,590728.0,88.9023,88.9323,88.1643,88.2541,590728.0
2024-12-27 10:00:00,88.5,88.54,87.8,88.22,688606.0,88.264,88.3039,87.5659,87.9848,688606.0
2024-12-27 10:10:00,88.21,88.24,87.58,87.72,437247.0,87.9748,88.0047,87.3465,87.4861,437247.0
2024-12-27 10:20:00,87.71,88.28,87.63,88.19,309379.0,87.4761,88.0446,87.3964,87.9549,309379.0
2024-12-27 10:30:00,88.16,88.3,87.72,88.28,281417.0,87.9249,88.0646,87.4861,88.0446,281417.0
2024-12-27 10:40:00,88.25,88.6,88.19,88.38,353601.0,88.0147,88.3638,87.9549,88.1444,353601.0
2024-12-27 10:50:00,88.39,88.58,88.33,88.49,178540.0,88.1543,88.3438,88.0945,88.2541,178540.0
2024-12-27 11:00:00,88.48,88.58,88.09,88.33,246731.0,88.2441,88.3438,87.8551,88.0945,246731.0
2024-12-27 11:10:00,88.36,88.5,88.21,88.28,134525.0,88.1244,88.264,87.9748,88.0446,134525.0
2024-12-27 11:20:00,88.26,88.7,88.24,88.7,198494.0,88.0247,88.4635,88.0047,88.4635,198494.0
2024-12-27 11:30:00,88.69,88.76,88.52,88.64,153266.0,88.4535,88.5233,88.284,88.4037,153266.0
2024-12-27 11:40:00,88.64,88.67,88.38,88.48,197454.0,88.4037,88.4336,88.1444,88.2441,197454.0
2024-12-27 11:50:00,88.48,88.55,88.3,88.42,171507.0,88.2441,88.3139,88.0646,88.1843,171507.0
2024-12-27 12:00:00,88.43,88.49,87.93,88.13,237794.0,88.1942,88.2541,87.6956,87.895,237794.0
2024-12-27 12:10:00,88.13,88.27,87.98,88.05,143457.0,87.895,88.0347,87.7454,87.8152,143457.0
2024-12-27 12:20:00,88.05,88.26,88.04,88.1,117621.0,87.8152,88.0247,87.8053,87.8651,117621.0
2024-12-27 12:30:00,88.09,88.2,87.82,87.94,172566.0,87.8551,87.9648,87.5859,87.7055,172566.0
2024-12-27 12:40:00,87.97,88.14,87.94,88.12,136848.0,87.7355,87.905,87.7055,87.8851,136848.0
2024-12-27 12:50:00,88.13,88.31,88.13,88.23,135585.0,87.895,88.0745,87.895,87.9948,135585.0
2024-12-27 13:00:00,88.25,88.54,88.23,88.38,202990.0,88.0147,88.3039,87.9948,88.1444,202990.0
2024-12-27 13:10:00,88.38,88.55,88.3,88.5,98895.0,88.1444,88.3139,88.0646,88.264,98895.0
2024-12-27 13:20:00,88.5,88.58,88.38,88.47,103836.0,88.264,88.3438,88.1444,88.2341,103836.0
2024-12-27 13:30:00,88.47,88.6,88.41,88.5,175569.0,88.2341,88.3638,88.1743,88.264,175569.0
2024-12-27 13:40:00,88.5,88.68,88.44,88.53,138492.0,88.264,88.4436,88.2042,88.294,138492.0
2024-12-27 13:50:00,88.54,88.96,88.53,88.9,182646.0,88.3039,88.7228,88.294,88.663,182646.0
2024-12-27 14:00:00,88.92,89.1,88.81,88.95,188655.0,88.6829,88.8624,88.5732,88.7128,188655.0
2024-12-27 14:10:00,88.94,89.01,88.83,88.99,153461.0,88.7029,88.7727,88.5932,88.7527,153461.0
2024-12-27 14:20:00,88.97,89.0,88.68,88.8,125675.0,88.7328,88.7627,88.4436,88.5632,125675.0
2024-12-27 14:30:00,88.79,89.08,88.78,89.03,180084.0,88.5533,88.8425,88.5433,88.7926,180084.0
2024-12-27 14:40:00,89.04,89.22,89.02,89.16,159628.0,88.8026,88.9821,88.7827,88.9223,159628.0
2024-12-27 14:50:00,89.16,89.23,89.02,89.15,148314.0,88.9223,88.9921,88.7827,88.9123,148314.0
2024-12-27 15:00:00,89.15,89.17,88.89,89.03,177739.0,88.9123,88.9323,88.653,88.7926,177739.0
2024-12-27 15:10:00,89.04,89.05,88.59,88.8,232863.0,88.8026,88.8126,88.3538,88.5632,232863.0
2024-12-27 15:20:00,88.76,88.96,88.72,88.83,274695.0,88.5233,88.7228,88.4835,88.5932,274695.0
2024-12-27 15:30:00,88.81,88.85,88.66,88.79,250758.0,88.5732,88.6131,88.4236,88.5533,250758.0
2024-12-27 15:40:00,88.8,88.84,88.57,88.73,280542.0,88.5632,88.6031,88.3339,88.4934,280542.0
2024-12-27 15:50:00,88.74,89.07,88.49,88.63,1288761.0,88.5034,88.8325,88.2541,88.3937,1288761.0
2024-12-30 09:30:00,86.98,87.05,85.39,85.61,1782679.0,86.865,86.9349,85.2771,85.4968,1782679.0
2024-12-30 09:40:00,85.59,85.6,85.11,85.38,941495.0,85.4769,85.4869,84.9975,85.2671,941495.0
2024-12-30 09:50:00,85.37,85.48,84.92,85.02,820277.0,85.2572,85.367,84.8078,84.9076,820277.0
2024-12-30 10:00:00,85.03,85.35,84.77,84.98,765577.0,84.9176,85.2372,84.658,84.8677,765577.0
2024-12-30 10:10:00,84.98,85.09,84.58,84.67,685580.0,84.8677,84.9775,84.4682,84.5581,685580.0
2024-12-30 10:20:00,84.69,85.18,84.63,85.11,525941.0,84.5781,85.0674,84.5181,84.9975,525941.0
2024-12-30 10:30:00,85.13,85.73,85.05,85.72,555778.0,85.0175,85.6167,84.9376,85.6067,555778.0
2024-12-30 10:40:00,85.7,85.85,85.44,85.51,583897.0,85.5867,85.7365,85.3271,85.397,583897.0
2024-12-30 10:50:00,85.53,85.98,85.42,85.97,407407.0,85.4169,85.8664,85.3071,85.8564,407407.0
2024-12-30 11:00:00,85.95,85.96,85.5,85.67,402519.0,85.8364,85.8464,85.387,85.5568,402519.0
2024-12-30 11:10:00,85.67,85.95,85.56,85.87,283847.0,85.5568,85.8364,85.4469,85.7565,283847.0
2024-12-30 11:20:00,85.86,85.99,85.62,85.88,310570.0,85.7465,85.8763,85.5068,85.7665,310570.0
2024-12-30 11:30:00,85.87,86.3,85.87,86.23,398306.0,85.7565,86.1859,85.7565,86.116,398306.0
2024-12-30 11:40:00,86.25,86.38,85.91,85.94,275309.0,86.136,86.2658,85.7964,85.8264,275309.0
2024-12-30 11:50:00,85.95,86.34,85.95,86.19,386781.0,85.8364,86.2259,85.8364,86.0761,386781.0
2024-12-30 12:00:00,86.18,86.52,86.13,86.35,234118.0,86.0661,86.4056,86.0162,86.2359,234118.0
2024-12-30 12:10:00,86.34,86.48,86.13,86.16,232686.0,86.2259,86.3657,86.0162,86.0461,232686.0
2024-12-30 12:20:00,86.15,86.41,86.14,86.3,212778.0,86.0361,86.2958,86.0261,86.1859,212778.0
2024-12-30 12:30:00,86.31,86.35,86.16,86.31,150538.0,86.1959,86.2359,86.0461,86.1959,150538.0
2024-12-30 12:40:00,86.32,86.66,86.29,86.59,200218.0,86.2059,86.5455,86.1759,86.4755,200218.0
2024-12-30 12:50:00,86.57,86.66,86.27,86.59,178675.0,86.4556,86.5455,86.156,86.4755,178675.0
2024-12-30 13:00:00,86.59,86.64,86.44,86.6,155632.0,86.4755,86.5255,86.3257,86.4855,155632.0
2024-12-30 13:10:00,86.61,86.81,86.61,86.68,183985.0,86.4955,86.6953,86.4955,86.5654,183985.0
2024-12-30 13:20:00,86.69,86.73,86.35,86.53,151912.0,86.5754,86.6154,86.2359,86.4156,151912.0
2024-12-30 13:30:00,86.51,86.65,86.44,86.58,120977.0,86.3957,86.5355,86.3257,86.4656,120977.0
2024-12-30 13:40:00,86.58,86.71,86.53,86.58,195538.0,86.4656,86.5954,86.4156,86.4656,195538.0
2024-12-30 13:50:00,86.59,86.64,86.29,86.38,238666.0,86.4755,86.5255,86.1759,86.2658,238666.0
2024-12-30 14:00:00,86.38,86.52,86.23,86.36,127510.0,86.2658,86.4056,86.116,86.2459,127510.0
2024-12-30 14:10:00,86.34,86.39,86.12,86.13,174907.0,86.2259,86.2758,86.0062,86.0162,174907.0
2024-12-30 14:20:00,86.13,86.35,86.04,86.16,250550.0,86.0162,86.2359,85.9263,86.0461,250550.0
2024-12-30 14:30:00,86.17,86.4,86.15,86.18,126774.0,86.0561,86.2858,86.0361,86.0661,126774.0
2024-12-30 14:40:00,86.19,86.29,86.1,86.12,135097.0,86.0761,86.1759,85.9862,86.0062,135097.0
2024-12-30 14:50:00,86.12,86.19,86.02,86.03,120521.0,86.0062,86.0761,85.9063,85.9163,120521.0
2024-12-30 15:00:00,86.03,86.07,85.9,85.97,174955.0,85.9163,85.9562,85.7865,85.8564,174955.0
2024-12-30 15:10:00,85.97,86.06,85.82,85.92,248950.0,85.8564,85.9462,85.7066,85.8064,248950.0
2024-12-30 15:20:00,85.91,85.97,85.58,85.63,294539.0,85.7964,85.8564,85.4669,85.5168,294539.0
2024-12-30 15:30:00,85.63,85.72,85.48,85.54,340433.0,85.5168,85.6067,85.367,85.4269,340433.0
2024-12-30 15:40:00,85.55,85.69,85.47,85.55,300677.0,85.4369,85.5767,85.357,85.4369,300677.0
2024-12-30 15:50:00,85.55,85.93,85.23,85.32,1244882.0,85.4369,85.8164,85.1173,85.2072,1244882.0
2024-12-31 09:30:00,85.59,86.07,85.27,85.55,702310.0,85.4769,85.9562,85.1573,85.4369,702310.0
2024-12-31 09:40:00,85.55,86.4,85.53,86.26,486704.0,85.4369,86.2858,85.4169,86.146,486704.0
2024-12-31 09:50:00,86.24,86.26,85.43,85.6,479113.0,86.126,86.146,85.3171,85.4869,479113.0
2024-12-31 10:00:00,85.57,85.58,84.77,84.82,779416.0,85.4569,85.4669,84.658,84.7079,779416.0
2024-12-31 10:10:00,84.82,85.22,84.76,85.11,479946.0,84.7079,85.1074,84.648,84.9975,479946.0
2024-12-31 10:20:00,85.1,85.49,85.07,85.18,376194.0,84.9875,85.377,84.9576,85.0674,376194.0
2024-12-31 10:30:00,85.19,85.39,85.03,85.25,353318.0,85.0774,85.2771,84.9176,85.1373,353318.0
2024-12-31 10:40:00,85.23,85.26,84.9,84.98,298977.0,85.1173,85.1473,84.7878,84.8677,298977.0
2024-12-31 10:50:00,84.98,85.05,84.9,84.94,204413.0,84.8677,84.9376,84.7878,84.8277,204413.0
2024-12-31 11:00:00,84.94,84.99,84.74,84.88,323044.0,84.8277,84.8777,84.628,84.7678,323044.0
2024-12-31 11:10:00,84.89,84.95,84.66,84.68,290068.0,84.7778,84.8377,84.5481,84.5681,290068.0
2024-12-31 11:20:00,84.68,84.77,84.49,84.63,338751.0,84.5681,84.658,84.3783,84.5181,338751.0
2024-12-31 11:30:00,84.6,84.85,84.57,84.8,233555.0,84.4882,84.7378,84.4582,84.6879,233555.0
2024-12-31 11:40:00,84.8,85.08,84.77,85.02,258747.0,84.6879,84.9675,84.658,84.9076,258747.0
2024-12-31 11:50:00,85.02,85.11,84.75,84.84,243031.0,84.9076,84.9975,84.638,84.7279,243031.0
2024-12-31 12:00:00,84.83,84.9,84.65,84.77,226358.0,84.7179,84.7878,84.5381,84.658,226358.0
2024-12-31 12:10:00,84.77,84.81,84.56,84.61,223201.0,84.658,84.6979,84.4482,84.4982,223201.0
2024-12-31 12:20:00,84.62,84.65,84.27,84.31,302884.0,84.5082,84.5381,84.1586,84.1986,302884.0
2024-12-31 12:30:00,84.31,84.38,84.18,84.26,307441.0,84.1986,84.2685,84.0687,84.1486,307441.0
2024-12-31 12:40:00,84.26,84.46,84.25,84.36,193134.0,84.1486,84.3484,84.1386,84.2485,193134.0
2024-12-31 12:50:00,84.37,84.82,84.33,84.81,319149.0,84.2585,84.7079,84.2185,84.6979,319149.0
2024-12-31 13:00:00,84.81,84.84,84.42,84.75,369782.0,84.6979,84.7279,84.3084,84.638,369782.0
2024-12-31 13:10:00,84.75,84.87,84.58,84.65,338869.0,84.638,84.7578,84.4682,84.5381,338869.0
2024-12-31 13:20:00,84.65,84.65,84.25,84.28,205994.0,84.5381,84.5381,84.1386,84.1686,205994.0
2024-12-31 13:30:00,84.3,84.37,84.16,84.26,217509.0,84.1886,84.2585,84.0488,84.1486,217509.0
2024-12-31 13:40:00,84.27,84.34,84.17,84.25,154278.0,84.1586,84.2285,84.0587,84.1386,154278.0
2024-12-31 13:50:00,84.24,84.41,84.21,84.3,202735.0,84.1287,84.2984,84.0987,84.1886,202735.0
2024-12-31 14:00:00,84.29,84.52,84.16,84.51,210471.0,84.1786,84.4083,84.0488,84.3983,210471.0
2024-12-31 14:10:00,84.5,84.6,84.2,84.22,172194.0,84.3883,84.4882,84.0887,84.1087,172194.0
2024-12-31 14:20:00,84.24,84.3,84.16,84.19,242222.0,84.1287,84.1886,84.0488,84.0787,242222.0
2024-12-31 14:30:00,84.19,84.3,84.09,84.25,208795.0,84.0787,84.1886,83.9789,84.1386,208795.0
2024-12-31 14:40:00,84.25,84.38,84.11,84.33,158634.0,84.1386,84.2685,83.9988,84.2185,158634.0
2024-12-31 14:50:00,84.33,84.59,84.3,84.57,179544.0,84.2185,84.4782,84.1886,84.4582,179544.0
2024-12-31 15:00:00,84.58,84.66,84.5,84.53,220735.0,84.4682,84.5481,84.3883,84.4183,220735.0
2024-12-31 15:10:00,84.52,84.52,84.16,84.28,300452.0,84.4083,84.4083,84.0488,84.1686,300452.0
2024-12-31 15:20:00,84.28,84.69,84.28,84.66,354193.0,84.1686,84.5781,84.1686,84.5481,354193.0
2024-12-31 15:30:00,84.64,84.67,84.36,84.43,288522.0,84.5281,84.5581,84.2485,84.3184,288522.0
2024-12-31 15:40:00,84.42,84.56,84.27,84.51,342889.0,84.3084,84.4482,84.1586,84.3983,342889.0
2024-12-31 15:50:00,84.5,84.5,84.11,84.17,1347044.0,84.3883,84.3883,83.9988,84.0587,1347044.0
2025-01-02 09:30:00,84.98,85.48,84.74,84.9,1019302.0,84.8677,85.367,84.628,84.7878,1019302.0
2025-01-02 09:40:00,84.92,86.08,84.82,86.06,745238.0,84.8078,85.9662,84.7079,85.9462,745238.0
2025-01-02 09:50:00,86.07,86.6,86.0,86.44,698846.0,85.9562,86.4855,85.8863,86.3257,698846.0
2025-01-02 10:00:00,86.46,86.94,86.2,86.73,1018415.0,86.3457,86.8251,86.0861,86.6154,1018415.0
2025-01-02 10:10:00,86.75,87.27,86.57,86.58,733899.0,86.6353,87.1546,86.4556,86.4656,733899.0
2025-01-02 10:20:00,86.59,86.66,86.11,86.39,440895.0,86.4755,86.5455,85.9962,86.2758,440895.0
2025-01-02 10:30:00,86.36,86.71,86.16,86.34,351623.0,86.2459,86.5954,86.0461,86.2259,351623.0
2025-01-02 10:40:00,86.36,86.95,86.18,86.95,288354.0,86.2459,86.8351,86.0661,86.8351,288354.0
2025-01-02 10:50:00,86.94,87.38,86.88,86.95,335131.0,86.8251,87.2645,86.7652,86.8351,335131.0
2025-01-02 11:00:00,86.96,87.06,86.61,86.91,243317.0,86.8451,86.9449,86.4955,86.7951,243317.0
2025-01-02 11:10:00,86.9,86.94,86.51,86.67,260107.0,86.7851,86.8251,86.3957,86.5554,260107.0
2025-01-02 11:20:00,86.67,86.95,86.46,86.91,267547.0,86.5554,86.8351,86.3457,86.7951,267547.0
2025-01-02 11:30:00,86.92,87.0,86.54,86.74,187703.0,86.8051,86.885,86.4256,86.6254,187703.0
2025-01-02 11:40:00,86.73,87.13,86.71,87.1,220774.0,86.6154,87.0148,86.5954,86.9849,220774.0
2025-01-02 11:50:00,87.08,87.13,86.69,86.73,227535.0,86.9649,87.0148,86.5754,86.6154,227535.0
2025-01-02 12:00:00,86.73,86.94,86.47,86.58,177027.0,86.6154,86.8251,86.3557,86.4656,177027.0
2025-01-02 12:10:00,86.58,86.83,86.55,86.63,148864.0,86.4656,86.7152,86.4356,86.5155,148864.0
2025-01-02 12:20:00,86.62,86.64,85.81,85.83,251568.0,86.5055,86.5255,85.6966,85.7166,251568.0
2025-01-02 12:30:00,85.82,85.84,85.55,85.69,305235.0,85.7066,85.7265,85.4369,85.5767,305235.0
2025-01-02 12:40:00,85.7,85.97,85.48,85.48,245232.0,85.5867,85.8564,85.367,85.367,245232.0
2025-01-02 12:50:00,85.5,86.49,85.43,86.38,395054.0,85.387,86.3757,85.3171,86.2658,395054.0
2025-01-02 13:00:00,86.38,86.47,85.88,86.42,276295.0,86.2658,86.3557,85.7665,86.3058,276295.0
2025-01-02 13:10:00,86.4,86.42,86.0,86.05,148858.0,86.2858,86.3058,85.8863,85.9363,148858.0
2025-01-02 13:20:00,86.07,86.32,86.04,86.19,123571.0,85.9562,86.2059,85.9263,86.0761,123571.0
2025-01-02 13:30:00,86.13,86.39,85.9,86.17,213786.0,86.0162,86.2758,85.7865,86.0561,213786.0
2025-01-02 13:40:00,86.15,86.44,86.04,86.21,135693.0,86.0361,86.3257,85.9263,86.0961,135693.0
2025-01-02 13:50:00,86.22,86.3,85.94,86.26,237240.0,86.106,86.1859,85.8264,86.146,237240.0
2025-01-02 14:00:00,86.26,86.48,86.15,86.41,137113.0,86.146,86.3657,86.0361,86.2958,137113.0
2025-01-02 14:10:00,86.43,86.72,86.37,86.64,212508.0,86.3158,86.6054,86.2558,86.5255,212508.0
2025-01-02 14:20:00,86.65,86.78,86.53,86.77,171208.0,86.5355,86.6653,86.4156,86.6553,171208.0
2025-01-02 14:30:00,86.76,86.76,86.5,86.7,161684.0,86.6453,86.6453,86.3857,86.5854,161684.0
2025-01-02 14:40:00,86.69,86.92,86.59,86.85,220157.0,86.5754,86.8051,86.4755,86.7352,220157.0
2025-01-02 14:50:00,86.85,87.04,86.59,86.62,227323.0,86.7352,86.925,86.4755,86.5055,227323.0
2025-01-02 15:00:00,86.62,87.11,86.62,87.07,238406.0,86.5055,86.9949,86.5055,86.9549,238406.0
2025-01-02 15:10:00,87.08,87.43,87.04,87.38,245681.0,86.9649,87.3144,86.925,87.2645,245681.0
2025-01-02 15:20:00,87.4,87.55,87.28,87.49,425066.0,87.2845,87.4343,87.1646,87.3744,425066.0
2025-01-02 15:30:00,87.51,87.61,87.17,87.2,299678.0,87.3943,87.4942,87.0548,87.0847,299678.0
2025-01-02 15:40:00,87.21,87.49,87.16,87.43,241376.0,87.0947,87.3744,87.0448,87.3144,241376.0
2025-01-02 15:50:00,87.44,87.65,87.17,87.33,804740.0,87.3244,87.5341,87.0548,87.2146,804740.0
2025-01-03 09:30:00,87.97,88.65,87.51,88.55,886315.0,87.8537,88.5328,87.3943,88.433,886315.0
2025-01-03 09:40:00,88.55,88.64,87.92,88.11,583089.0,88.433,88.5228,87.8038,87.9935,583089.0
2025-01-03 09:50:00,88.12,88.8,87.9,88.68,534162.0,88.0035,88.6826,87.7838,88.5628,534162.0
2025-01-03 10:00:00,88.68,88.95,88.4,88.6,592039.0,88.5628,88.8324,88.2832,88.4829,592039.0
2025-01-03 10:10:00,88.66,88.99,88.26,88.41,454369.0,88.5428,88.8724,88.1433,88.2931,454369.0
2025-01-03 10:20:00,88.45,88.93,88.11,88.9,404620.0,88.3331,88.8125,87.9935,88.7825,404620.0
2025-01-03 10:30:00,88.9,89.14,88.51,88.81,469019.0,88.7825,89.0222,88.393,88.6926,469019.0
2025-01-03 10:40:00,88.84,89.07,88.58,88.58,250454.0,88.7226,88.9523,88.4629,88.4629,250454.0
2025-01-03 10:50:00,88.6,88.71,88.41,88.52,217704.0,88.4829,88.5927,88.2931,88.403,217704.0
2025-01-03 11:00:00,88.5,88.84,88.4,88.48,207097.0,88.383,88.7226,88.2832,88.3631,207097.0
2025-01-03 11:10:00,88.51,88.59,88.32,88.49,179994.0,88.393,88.4729,88.2033,88.373,179994.0
2025-01-03 11:20:00,88.5,88.59,88.3,88.56,160921.0,88.383,88.4729,88.1833,88.4429,160921.0
2025-01-03 11:30:00,88.59,88.7,88.47,88.57,171644.0,88.4729,88.5828,88.3531,88.4529,171644.0
2025-01-03 11:40:00,88.58,88.96,88.55,88.96,230559.0,88.4629,88.8424,88.433,88.8424,230559.0
2025-01-03 11:50:00,88.96,89.03,88.86,88.91,208609.0,88.8424,88.9123,88.7425,88.7925,208609.0
2025-01-03 12:00:00,88.92,89.27,88.9,89.19,294872.0,88.8025,89.152,88.7825,89.0721,294872.0
2025-01-03 12:10:00,89.19,89.33,89.13,89.21,174057.0,89.0721,89.2119,89.0122,89.0921,174057.0
2025-01-03 12:20:00,89.22,89.29,89.04,89.05,144796.0,89.1021,89.172,88.9223,88.9323,144796.0
2025-01-03 12:30:00,89.06,89.26,88.99,89.19,119953.0,88.9423,89.142,88.8724,89.0721,119953.0
2025-01-03 12:40:00,89.2,89.3,89.08,89.26,110925.0,89.0821,89.182,88.9623,89.142,110925.0
2025-01-03 12:50:00,89.25,89.27,89.14,89.21,120217.0,89.132,89.152,89.0222,89.0921,120217.0
2025-01-03 13:00:00,89.2,89.42,89.13,89.33,159271.0,89.0821,89.3018,89.0122,89.2119,159271.0
2025-01-03 13:10:00,89.33,89.37,89.16,89.2,91826.0,89.2119,89.2519,89.0422,89.0821,91826.0
2025-01-03 13:20:00,89.2,89.37,89.2,89.36,105523.0,89.0821,89.2519,89.0821,89.2419,105523.0
2025-01-03 13:30:00,89.36,89.52,89.23,89.48,155533.0,89.2419,89.4017,89.1121,89.3617,155533.0
2025-01-03 13:40:00,89.48,89.5,89.26,89.31,166387.0,89.3617,89.3817,89.142,89.192,166387.0
2025-01-03 13:50:00,89.31,89.53,89.24,89.45,152462.0,89.192,89.4117,89.122,89.3318,152462.0
2025-01-03 14:00:00,89.45,89.67,89.36,89.64,294010.0,89.3318,89.5515,89.2419,89.5215,294010.0
2025-01-03 14:10:00,89.64,89.88,89.62,89.76,252042.0,89.5215,89.7612,89.5015,89.6414,252042.0
2025-01-03 14:20:00,89.77,89.93,89.68,89.71,333565.0,89.6513,89.8111,89.5615,89.5914,333565.0
2025-01-03 14:30:00,89.72,89.93,89.64,89.88,194599.0,89.6014,89.8111,89.5215,89.7612,194599.0
2025-01-03 14:40:00,89.89,90.02,89.82,89.88,277858.0,89.7712,89.901,89.7013,89.7612,277858.0
2025-01-03 14:50:00,89.88,89.89,89.7,89.75,185372.0,89.7612,89.7712,89.5814,89.6314,185372.0
2025-01-03 15:00:00,89.75,89.81,89.67,89.79,198476.0,89.6314,89.6913,89.5515,89.6713,198476.0
2025-01-03 15:10:00,89.79,89.96,89.71,89.92,188636.0,89.6713,89.8411,89.5914,89.8011,188636.0
2025-01-03 15:20:00,89.91,90.16,89.89,90.14,331782.0,89.7912,90.0408,89.7712,90.0209,331782.0
2025-01-03 15:30:00,90.13,90.16,89.93,90.11,486666.0,90.0109,90.0408,89.8111,89.9909,486666.0
2025-01-03 15:40:00,90.12,90.2,89.94,89.97,390272.0,90.0009,90.0808,89.8211,89.8511,390272.0
2025-01-03 15:50:00,89.96,89.99,89.79,89.89,1120797.0,89.8411,89.8711,89.6713,89.7712,1120797.0
2025-01-06 09:30:00,95.56,98.69,95.48,98.63,5965449.0,95.4337,98.5596,95.3538,98.4996,5965449.0
2025-01-06 09:40:00,98.65,99.35,97.7,98.24,2467865.0,98.5196,99.2187,97.5709,98.1101,2467865.0
2025-01-06 09:50:00,98.25,98.88,97.74,98.76,1548513.0,98.1201,98.7493,97.6108,98.6295,1548513.0
2025-01-06 10:00:00,98.75,99.4,98.37,99.01,1512783.0,98.6195,99.2686,98.24,98.8791,1512783.0
2025-01-06 10:10:00,99.0,99.17,98.61,99.14,867863.0,98.8691,99.0389,98.4797,99.009,867863.0
2025-01-06 10:20:00,99.14,99.63,98.97,99.23,935034.0,99.009,99.4983,98.8392,99.0988,935034.0
2025-01-06 10:30:00,99.22,99.35,98.74,99.08,671623.0,99.0889,99.2187,98.6095,98.949,671623.0
2025-01-06 10:40:00,99.08,99.95,99.08,99.59,853933.0,98.949,99.8179,98.949,99.4584,853933.0
2025-01-06 10:50:00,99.59,100.21,99.43,99.83,833916.0,99.4584,100.0775,99.2986,99.698,833916.0
2025-01-06 11:00:00,99.89,100.06,99.33,99.42,596675.0,99.758,99.9277,99.1987,99.2886,596675.0
2025-01-06 11:10:00,99.4,100.05,99.38,99.65,618974.0,99.2686,99.9178,99.2486,99.5183,618974.0
2025-01-06 11:20:00,99.64,99.82,99.31,99.43,443367.0,99.5083,99.6881,99.1787,99.2986,443367.0
2025-01-06 11:30:00,99.4,99.46,99.04,99.41,523788.0,99.2686,99.3285,98.9091,99.2786,523788.0
2025-01-06 11:40:00,99.42,99.8,99.21,99.76,384638.0,99.2886,99.6681,99.0789,99.6281,384638.0
2025-01-06 11:50:00,99.76,100.57,99.72,100.39,771656.0,99.6281,100.4371,99.5882,100.2573,771656.0
2025-01-06 12:00:00,100.39,100.75,99.93,100.74,693402.0,100.2573,100.6168,99.7979,100.6068,693402.0
2025-01-06 12:10:00,100.73,100.91,100.52,100.88,697199.0,100.5969,100.7766,100.3871,100.7467,697199.0
2025-01-06 12:20:00,100.88,101.11,100.62,101.0,548258.0,100.7467,100.9764,100.487,100.8665,548258.0
2025-01-06 12:30:00,101.02,101.02,99.96,100.07,638158.0,100.8865,100.8865,99.8279,99.9377,638158.0
2025-01-06 12:40:00,100.04,100.37,99.91,100.37,415199.0,99.9078,100.2373,99.7779,100.2373,415199.0
2025-01-06 12:50:00,100.38,100.83,100.15,100.63,399986.0,100.2473,100.6967,100.0176,100.497,399986.0
2025-01-06 13:00:00,100.66,100.93,100.36,100.82,372514.0,100.527,100.7966,100.2273,100.6867,372514.0
2025-01-06 13:10:00,100.81,101.31,100.69,101.25,554160.0,100.6768,101.1761,100.5569,101.1162,554160.0
2025-01-06 13:20:00,101.23,101.52,101.13,101.37,404620.0,101.0962,101.3858,100.9963,101.236,404620.0
2025-01-06 13:30:00,101.37,101.37,101.01,101.3,453511.0,101.236,101.236,100.8765,101.1661,453511.0
2025-01-06 13:40:00,101.3,101.38,100.52,100.55,451093.0,101.1661,101.246,100.3871,100.4171,451093.0
2025-01-06 13:50:00,100.54,100.82,100.22,100.24,367232.0,100.4071,100.6867,100.0875,100.1075,367232.0
2025-01-06 14:00:00,100.24,100.35,99.83,100.07,648643.0,100.1075,100.2174,99.698,99.9377,648643.0
2025-01-06 14:10:00,100.09,100.18,99.84,99.93,225572.0,99.9577,100.0476,99.708,99.7979,225572.0
2025-01-06 14:20:00,99.93,100.02,99.38,99.67,451986.0,99.7979,99.8878,99.2486,99.5383,451986.0
2025-01-06 14:30:00,99.65,99.9,99.33,99.86,426971.0,99.5183,99.768,99.1987,99.728,426971.0
2025-01-06 14:40:00,99.84,99.95,99.64,99.81,264960.0,99.708,99.8179,99.5083,99.6781,264960.0
2025-01-06 14:50:00,99.82,99.85,99.33,99.37,274799.0,99.6881,99.718,99.1987,99.2387,274799.0
2025-01-06 15:00:00,99.37,99.69,99.18,99.64,349295.0,99.2387,99.5582,99.0489,99.5083,349295.0
2025-01-06 15:10:00,99.64,99.66,99.29,99.41,245612.0,99.5083,99.5283,99.1588,99.2786,245612.0
2025-01-06 15:20:00,99.4,99.85,99.35,99.81,374131.0,99.2686,99.718,99.2187,99.6781,374131.0
2025-01-06 15:30:00,99.82,99.88,99.53,99.78,339391.0,99.6881,99.748,99.3984,99.6481,339391.0
2025-01-06 15:40:00,99.76,99.9,99.35,99.4,436142.0,99.6281,99.768,99.2187,99.2686,436142.0
2025-01-06 15:50:00,99.38,99.66,99.16,99.27,1517777.0,99.2486,99.5283,99.0289,99.1388,1517777.0
2025-01-07 09:30:00,103.41,103.8,101.83,103.02,3632342.0,103.2733,103.6628,101.6954,102.8838,3632342.0
2025-01-07 09:40:00,103.05,106.5,102.95,105.91,3370052.0,102.9138,106.3592,102.8139,105.77,3370052.0
2025-01-07 09:50:00,105.86,106.74,104.65,104.91,2839954.0,105.7201,106.5989,104.5117,104.7713,2839954.0
2025-01-07 10:00:00,104.95,105.08,103.17,103.38,2106070.0,104.8113,104.9411,103.0336,103.2434,2106070.0
2025-01-07 10:10:00,103.37,104.51,103.11,103.57,1285026.0,103.2334,104.3719,102.9737,103.4331,1285026.0
2025-01-07 10:20:00,103.54,105.46,103.46,104.5,1462163.0,103.4031,105.3206,103.3233,104.3619,1462163.0
2025-01-07 10:30:00,104.51,104.75,102.62,102.81,1531857.0,104.3719,104.6115,102.4844,102.6741,1531857.0
2025-01-07 10:40:00,102.8,103.18,102.3,102.63,1092986.0,102.6641,103.0436,102.1648,102.4943,1092986.0
2025-01-07 10:50:00,102.65,104.87,102.63,104.7,1215236.0,102.5143,104.7314,102.4943,104.5616,1215236.0
2025-01-07 11:00:00,104.71,105.8,104.66,105.51,1446593.0,104.5716,105.6602,104.5217,105.3705,1446593.0
2025-01-07 11:10:00,105.56,105.88,105.17,105.58,833393.0,105.4205,105.7401,105.031,105.4404,833393.0
2025-01-07 11:20:00,105.58,106.28,105.52,106.06,1144014.0,105.4404,106.1395,105.3805,105.9198,1144014.0
2025-01-07 11:30:00,106.04,106.05,105.17,105.63,733032.0,105.8998,105.9098,105.031,105.4904,733032.0
2025-01-07 11:40:00,105.63,105.8,104.83,105.04,691321.0,105.4904,105.6602,104.6914,104.9012,691321.0
2025-01-07 11:50:00,105.04,105.05,104.27,104.33,689156.0,104.9012,104.9111,104.1322,104.1921,689156.0
2025-01-07 12:00:00,104.35,104.59,103.77,104.07,599725.0,104.2121,104.4518,103.6328,103.9324,599725.0
2025-01-07 12:10:00,104.03,104.05,103.48,103.55,524677.0,103.8925,103.9125,103.3432,103.4131,524677.0
2025-01-07 12:20:00,103.56,103.58,102.86,103.09,509169.0,103.4231,103.4431,102.724,102.9537,509169.0
2025-01-07 12:30:00,103.09,103.28,102.77,102.8,514585.0,102.9537,103.1435,102.6342,102.6641,514585.0
2025-01-07 12:40:00,102.77,103.0,102.56,102.75,380073.0,102.6342,102.8639,102.4244,102.6142,380073.0
2025-01-07 12:50:00,102.78,103.49,102.62,103.45,511656.0,102.6441,103.3532,102.4844,103.3133,511656.0
2025-01-07 13:00:00,103.43,103.73,103.26,103.55,490459.0,103.2933,103.5929,103.1235,103.4131,490459.0
2025-01-07 13:10:00,103.57,103.75,103.34,103.61,307821.0,103.4331,103.6129,103.2034,103.4731,307821.0
2025-01-07 13:20:00,103.6,104.02,103.58,103.87,484857.0,103.4631,103.8825,103.4431,103.7327,484857.0
2025-01-07 13:30:00,103.87,103.88,103.35,103.5,385047.0,103.7327,103.7427,103.2134,103.3632,385047.0
2025-01-07 13:40:00,103.51,103.63,103.36,103.39,248117.0,103.3732,103.493,103.2234,103.2533,248117.0
2025-01-07 13:50:00,103.37,103.46,103.1,103.21,275464.0,103.2334,103.3233,102.9637,103.0736,275464.0
2025-01-07 14:00:00,103.2,103.29,102.64,102.79,384237.0,103.0636,103.1535,102.5043,102.6541,384237.0
2025-01-07 14:10:00,102.79,103.07,102.54,102.83,393264.0,102.6541,102.9338,102.4045,102.6941,393264.0
2025-01-07 14:20:00,102.83,102.94,102.6,102.81,314567.0,102.6941,102.8039,102.4644,102.6741,314567.0
2025-01-07 14:30:00,102.78,102.79,102.36,102.45,319526.0,102.6441,102.6541,102.2247,102.3146,319526.0
2025-01-07 14:40:00,102.45,102.89,102.21,102.48,515194.0,102.3146,102.754,102.0749,102.3445,515194.0
2025-01-07 14:50:00,102.47,102.7,102.09,102.15,271134.0,102.3346,102.5643,101.9551,102.015,271134.0
2025-01-07 15:00:00,102.15,102.29,101.8,101.91,597288.0,102.015,102.1548,101.6654,101.7753,597288.0
2025-01-07 15:10:00,101.88,101.94,101.67,101.75,389842.0,101.7453,101.8053,101.5356,101.6155,389842.0
2025-01-07 15:20:00,101.76,101.97,101.62,101.75,508562.0,101.6255,101.8352,101.4857,101.6155,508562.0
2025-01-07 15:30:00,101.76,101.9,101.16,101.72,685438.0,101.6255,101.7653,101.0263,101.5856,685438.0
2025-01-07 15:40:00,101.7,102.31,101.68,102.14,901623.0,101.5656,102.1748,101.5456,102.005,901623.0
2025-01-07 15:50:00,102.14,102.44,101.87,101.91,2336281.0,102.005,102.3046,101.7354,101.7753,2336281.0
2025-01-08 09:30:00,103.04,103.48,100.13,100.29,1905402.0,102.9038,103.3432,99.9977,100.1574,1905402.0
2025-01-08 09:40:00,100.3,100.35,98.81,99.95,2185456.0,100.1674,100.2174,98.6794,99.8179,2185456.0
2025-01-08 09:50:00,99.96,100.33,98.71,99.74,1483851.0,99.8279,100.1974,98.5795,99.6082,1483851.0
2025-01-08 10:00:00,99.77,99.88,98.73,99.27,1132927.0,99.6381,99.748,98.5995,99.1388,1132927.0
2025-01-08 10:10:00,99.27,99.43,98.3,99.4,1282142.0,99.1388,99.2986,98.1701,99.2686,1282142.0
2025-01-08 10:20:00,99.4,99.6,99.1,99.4,421391.0,99.2686,99.4684,98.969,99.2686,421391.0
2025-01-08 10:30:00,99.41,100.88,99.38,100.55,769954.0,99.2786,100.7467,99.2486,100.4171,769954.0
2025-01-08 10:40:00,100.57,100.9,99.86,100.19,620010.0,100.4371,100.7666,99.728,100.0576,620010.0
2025-01-08 10:50:00,100.21,100.53,99.99,100.16,397906.0,100.0775,100.3971,99.8578,100.0276,397906.0
2025-01-08 11:00:00,100.16,100.18,99.12,99.2,715016.0,100.0276,100.0476,98.989,99.0689,715016.0
2025-01-08 11:10:00,99.23,99.6,99.12,99.17,439896.0,99.0988,99.4684,98.989,99.0389,439896.0
2025-01-08 11:20:00,99.16,99.55,99.13,99.45,379469.0,99.0289,99.4184,98.999,99.3186,379469.0
2025-01-08 11:30:00,99.47,100.38,99.44,100.34,475727.0,99.3385,100.2473,99.3086,100.2074,475727.0
2025-01-08 11:40:00,100.34,100.47,99.91,100.2,409119.0,100.2074,100.3372,99.7779,100.0676,409119.0
2025-01-08 11:50:00,100.21,100.39,99.91,100.05,288302.0,100.0775,100.2573,99.7779,99.9178,288302.0
2025-01-08 12:00:00,100.06,100.13,99.37,99.5,300946.0,99.9277,99.9977,99.2387,99.3685,300946.0
2025-01-08 12:10:00,99.5,99.57,99.18,99.24,226724.0,99.3685,99.4384,99.0489,99.1088,226724.0
2025-01-08 12:20:00,99.26,99.38,98.68,98.75,439952.0,99.1288,99.2486,98.5496,98.6195,439952.0
2025-01-08 12:30:00,98.77,99.08,98.51,98.87,273381.0,98.6394,98.949,98.3798,98.7393,273381.0
2025-01-08 12:40:00,98.88,99.44,98.85,99.34,309407.0,98.7493,99.3086,98.7193,99.2087,309407.0
2025-01-08 12:50:00,99.34,99.66,99.2,99.39,353794.0,99.2087,99.5283,99.0689,99.2586,353794.0
2025-01-08 13:00:00,99.35,99.74,99.35,99.48,181837.0,99.2187,99.6082,99.2187,99.3485,181837.0
2025-01-08 13:10:00,99.48,100.03,99.48,99.94,193588.0,99.3485,99.8978,99.3485,99.8079,193588.0
2025-01-08 13:20:00,99.94,100.54,99.76,100.24,265373.0,99.8079,100.4071,99.6281,100.1075,265373.0
2025-01-08 13:30:00,100.21,100.44,99.91,100.37,179020.0,100.0775,100.3072,99.7779,100.2373,179020.0
2025-01-08 13:40:00,100.36,100.37,99.96,100.07,150422.0,100.2273,100.2373,99.8279,99.9377,150422.0
2025-01-08 13:50:00,100.09,100.16,99.45,99.78,186001.0,99.9577,100.0276,99.3186,99.6481,186001.0
2025-01-08 14:00:00,99.81,100.05,99.29,99.98,290913.0,99.6781,99.9178,99.1588,99.8479,290913.0
2025-01-08 14:10:00,99.97,99.98,99.45,99.77,269907.0,99.8379,99.8479,99.3186,99.6381,269907.0
2025-01-08 14:20:00,99.75,100.2,99.68,100.16,247571.0,99.6182,100.0676,99.5482,100.0276,247571.0
2025-01-08 14:30:00,100.16,100.16,99.77,99.9,326777.0,100.0276,100.0276,99.6381,99.768,326777.0
2025-01-08 14:40:00,99.9,100.14,99.81,99.91,268520.0,99.768,100.0076,99.6781,99.7779,268520.0
2025-01-08 14:50:00,99.92,100.0,99.64,99.8,173431.0,99.7879,99.8678,99.5083,99.6681,173431.0
2025-01-08 15:00:00,99.81,99.94,99.42,99.47,184123.0,99.6781,99.8079,99.2886,99.3385,184123.0
2025-01-08 15:10:00,99.47,99.72,99.16,99.54,313723.0,99.3385,99.5882,99.0289,99.4084,313723.0
2025-01-08 15:20:00,99.56,99.58,99.25,99.29,213035.0,99.4284,99.4484,99.1188,99.1588,213035.0
2025-01-08 15:30:00,99.29,99.38,99.1,99.21,294918.0,99.1588,99.2486,98.969,99.0789,294918.0
2025-01-08 15:40:00,99.21,99.66,99.12,99.55,374443.0,99.0789,99.5283,98.989,99.4184,374443.0
2025-01-08 15:50:00,99.55,99.79,99.38,99.42,959877.0,99.4184,99.6581,99.2486,99.2886,959877.0
2025-01-10 09:30:00,98.12,99.88,97.44,97.8,1285653.0,97.9903,99.748,97.3112,97.6707,1285653.0
2025-01-10 09:40:00,97.76,98.04,96.87,97.39,709238.0,97.6308,97.9104,96.742,97.2613,709238.0
2025-01-10 09:50:00,97.39,98.49,97.25,98.17,368015.0,97.2613,98.3598,97.1215,98.0402,368015.0
2025-01-10 10:00:00,98.18,98.18,97.23,97.37,568397.0,98.0502,98.0502,97.1015,97.2413,568397.0
2025-01-10 10:10:00,97.4,98.33,97.22,97.81,412031.0,97.2713,98.2,97.0915,97.6807,412031.0
2025-01-10 10:20:00,97.81,99.15,97.81,98.98,354349.0,97.6807,99.0189,97.6807,98.8492,354349.0
2025-01-10 10:30:00,98.96,100.03,98.83,99.92,596705.0,98.8292,99.8978,98.6994,99.7879,596705.0
2025-01-10 10:40:00,99.91,100.78,99.77,100.33,777522.0,99.7779,100.6468,99.6381,100.1974,777522.0
2025-01-10 10:50:00,100.35,100.42,99.03,99.11,420422.0,100.2174,100.2873,98.8991,98.979,420422.0
2025-01-10 11:00:00,99.14,99.34,98.88,99.34,285600.0,99.009,99.2087,98.7493,99.2087,285600.0
2025-01-10 11:10:00,99.3,99.64,99.1,99.13,297080.0,99.1687,99.5083,98.969,98.999,297080.0
2025-01-10 11:20:00,99.11,99.75,99.02,99.33,278504.0,98.979,99.6182,98.8891,99.1987,278504.0
2025-01-10 11:30:00,99.3,99.6,99.01,99.04,321665.0,99.1687,99.4684,98.8791,98.9091,321665.0
2025-01-10 11:40:00,99.03,99.9,99.01,99.25,296298.0,98.8991,99.768,98.8791,99.1188,296298.0
2025-01-10 11:50:00,99.26,99.38,98.67,98.67,226256.0,99.1288,99.2486,98.5396,98.5396,226256.0
2025-01-10 12:00:00,98.7,98.91,98.54,98.73,190255.0,98.5695,98.7793,98.4098,98.5995,190255.0
2025-01-10 12:10:00,98.73,98.74,98.3,98.36,223262.0,98.5995,98.6095,98.1701,98.23,223262.0
2025-01-10 12:20:00,98.35,98.59,98.13,98.51,180558.0,98.22,98.4597,98.0003,98.3798,180558.0
2025-01-10 12:30:00,98.51,99.13,98.44,99.02,184975.0,98.3798,98.999,98.3099,98.8891,184975.0
2025-01-10 12:40:00,99.0,99.06,98.72,98.97,186581.0,98.8691,98.9291,98.5895,98.8392,186581.0
2025-01-10 12:50:00,98.95,99.0,98.7,98.95,107948.0,98.8192,98.8691,98.5695,98.8192,107948.0
2025-01-10 13:00:00,98.95,99.0,98.66,98.93,114364.0,98.8192,98.8691,98.5296,98.7992,114364.0
2025-01-10 13:10:00,98.93,99.14,98.52,98.69,122982.0,98.7992,99.009,98.3898,98.5596,122982.0
2025-01-10 13:20:00,98.69,99.43,98.67,99.24,204389.0,98.5596,99.2986,98.5396,99.1088,204389.0
2025-01-10 13:30:00,99.25,99.55,99.18,99.36,146727.0,99.1188,99.4184,99.0489,99.2287,146727.0
2025-01-10 13:40:00,99.36,99.48,99.19,99.48,127008.0,99.2287,99.3485,99.0589,99.3485,127008.0
2025-01-10 13:50:00,99.46,99.84,99.37,99.83,232319.0,99.3285,99.708,99.2387,99.698,232319.0
2025-01-10 14:00:00,99.85,99.93,99.16,99.22,230159.0,99.718,99.7979,99.0289,99.0889,230159.0
2025-01-10 14:10:00,99.22,99.69,99.18,99.59,190702.0,99.0889,99.5582,99.0489,99.4584,190702.0
2025-01-10 14:20:00,99.58,100.0,99.34,99.93,272714.0,99.4484,99.8678,99.2087,99.7979,272714.0
2025-01-10 14:30:00,99.91,99.94,99.66,99.93,173101.0,99.7779,99.8079,99.5283,99.7979,173101.0
2025-01-10 14:40:00,99.93,100.0,99.7,99.77,194031.0,99.7979,99.8678,99.5682,99.6381,194031.0
2025-01-10 14:50:00,99.77,100.01,99.73,99.81,181924.0,99.6381,99.8778,99.5982,99.6781,181924.0
2025-01-10 15:00:00,99.81,99.85,99.65,99.7,117314.0,99.6781,99.718,99.5183,99.5682,117314.0
2025-01-10 15:10:00,99.69,99.83,99.44,99.54,207060.0,99.5582,99.698,99.3086,99.4084,207060.0
2025-01-10 15:20:00,99.55,99.63,99.21,99.28,190858.0,99.4184,99.4983,99.0789,99.1488,190858.0
2025-01-10 15:30:00,99.26,99.37,99.09,99.29,346503.0,99.1288,99.2387,98.959,99.1588,346503.0
2025-01-10 15:40:00,99.28,99.42,99.12,99.23,355409.0,99.1488,99.2886,98.989,99.0988,355409.0
2025-01-10 15:50:00,99.2,99.71,99.17,99.37,1135615.0,99.0689,99.5782,99.0389,99.2387,1135615.0
2025-01-13 09:30:00,95.84,96.0,92.9,92.95,2420269.0,95.7133,95.8731,92.7772,92.8271,2420269.0
2025-01-13 09:40:00,92.9,94.04,92.88,93.58,1255924.0,92.7772,93.9157,92.7572,93.4563,1255924.0
2025-01-13 09:50:00,93.6,94.58,93.48,94.35,1015398.0,93.4763,94.455,93.3564,94.2253,1015398.0
2025-01-13 10:00:00,94.35,95.07,94.14,94.67,706662.0,94.2253,94.9443,94.0156,94.5449,706662.0
2025-01-13 10:10:00,94.68,94.69,93.82,94.06,638903.0,94.5549,94.5648,93.696,93.9357,638903.0
2025-01-13 10:20:00,94.05,94.23,93.51,93.86,545565.0,93.9257,94.1055,93.3864,93.7359,545565.0
2025-01-13 10:30:00,93.86,94.62,93.72,94.57,483267.0,93.7359,94.4949,93.5961,94.445,483267.0
2025-01-13 10:40:00,94.56,95.03,94.18,94.85,577832.0,94.435,94.9044,94.0555,94.7246,577832.0
2025-01-13 10:50:00,94.87,94.87,94.21,94.37,266876.0,94.7446,94.7446,94.0855,94.2453,266876.0
2025-01-13 11:00:00,94.42,94.84,94.42,94.56,315603.0,94.2952,94.7146,94.2952,94.435,315603.0
2025-01-13 11:10:00,94.56,95.04,94.41,94.78,320434.0,94.435,94.9144,94.2852,94.6547,320434.0
2025-01-13 11:20:00,94.79,95.01,94.46,94.51,259615.0,94.6647,94.8844,94.3351,94.3851,259615.0
2025-01-13 11:30:00,94.51,94.74,94.43,94.47,191044.0,94.3851,94.6148,94.3052,94.3451,191044.0
2025-01-13 11:40:00,94.48,94.83,94.42,94.61,187740.0,94.3551,94.7047,94.2952,94.4849,187740.0
2025-01-13 11:50:00,94.63,94.67,94.07,94.19,265273.0,94.5049,94.5449,93.9457,94.0655,265273.0
2025-01-13 12:00:00,94.17,94.35,93.81,94.3,322653.0,94.0455,94.2253,93.686,94.1754,322653.0
2025-01-13 12:10:00,94.3,94.45,94.13,94.37,262942.0,94.1754,94.3252,94.0056,94.2453,262942.0
2025-01-13 12:20:00,94.37,94.81,94.33,94.74,160666.0,94.2453,94.6847,94.2053,94.6148,160666.0
2025-01-13 12:30:00,94.73,94.96,94.54,94.62,152942.0,94.6048,94.8345,94.415,94.4949,152942.0
2025-01-13 12:40:00,94.61,94.74,94.45,94.73,105875.0,94.4849,94.6148,94.3252,94.6048,105875.0
2025-01-13 12:50:00,94.71,95.02,94.55,95.0,226634.0,94.5848,94.8944,94.425,94.8744,226634.0
2025-01-13 13:00:00,94.98,95.33,94.85,95.19,356306.0,94.8545,95.204,94.7246,95.0642,356306.0
2025-01-13 13:10:00,95.18,95.33,94.81,94.9,215926.0,95.0542,95.204,94.6847,94.7746,215926.0
2025-01-13 13:20:00,94.9,94.94,94.61,94.88,203388.0,94.7746,94.8145,94.4849,94.7546,203388.0
2025-01-13 13:30:00,94.88,95.25,94.81,95.22,200544.0,94.7546,95.1241,94.6847,95.0941,200544.0
2025-01-13 13:40:00,95.25,95.52,95.0,95.5,229013.0,95.1241,95.3937,94.8744,95.3738,229013.0
2025-01-13 13:50:00,95.5,95.5,95.13,95.18,139205.0,95.3738,95.3738,95.0043,95.0542,139205.0
2025-01-13 14:00:00,95.18,95.33,94.86,94.88,138600.0,95.0542,95.204,94.7346,94.7546,138600.0
2025-01-13 14:10:00,94.87,94.99,94.46,94.5,183303.0,94.7446,94.8644,94.3351,94.3751,183303.0
2025-01-13 14:20:00,94.51,94.94,94.43,94.9,159702.0,94.3851,94.8145,94.3052,94.7746,159702.0
2025-01-13 14:30:00,94.9,95.07,94.8,95.02,158455.0,94.7746,94.9443,94.6747,94.8944,158455.0
2025-01-13 14:40:00,95.02,95.29,94.76,94.81,200510.0,94.8944,95.164,94.6347,94.6847,200510.0
2025-01-13 14:50:00,94.82,95.17,94.77,94.9,214133.0,94.6947,95.0442,94.6447,94.7746,214133.0
2025-01-13 15:00:00,94.88,94.96,94.72,94.76,203199.0,94.7546,94.8345,94.5948,94.6347,203199.0
2025-01-13 15:10:00,94.76,94.78,94.42,94.6,299234.0,94.6347,94.6547,94.2952,94.475,299234.0
2025-01-13 15:20:00,94.59,94.75,94.52,94.64,281738.0,94.465,94.6248,94.3951,94.5149,281738.0
2025-01-13 15:30:00,94.66,94.82,94.53,94.67,206348.0,94.5349,94.6947,94.4051,94.5449,206348.0
2025-01-13 15:40:00,94.65,95.32,94.64,95.19,527776.0,94.5249,95.194,94.5149,95.0642,527776.0
2025-01-13 15:50:00,95.2,95.37,94.96,95.08,927004.0,95.0742,95.2439,94.8345,94.9543,927004.0
2025-01-14 09:30:00,97.03,97.13,95.85,96.62,1150757.0,96.9017,97.0016,95.7233,96.4923,1150757.0
2025-01-14 09:40:00,96.65,96.99,95.99,96.38,661099.0,96.5223,96.8618,95.8631,96.2526,661099.0
2025-01-14 09:50:00,96.43,96.59,95.5,95.56,485938.0,96.3025,96.4623,95.3738,95.4337,485938.0
2025-01-14 10:00:00,95.61,96.12,95.5,96.09,411468.0,95.4836,95.993,95.3738,95.963,411468.0
2025-01-14 10:10:00,96.09,96.41,95.96,96.22,328956.0,95.963,96.2826,95.8332,96.0928,328956.0
2025-01-14 10:20:00,96.22,96.38,95.86,95.89,257194.0,96.0928,96.2526,95.7333,95.7633,257194.0
2025-01-14 10:30:00,95.93,96.29,95.89,95.9,304276.0,95.8032,96.1627,95.7633,95.7732,304276.0
2025-01-14 10:40:00,95.89,96.52,95.88,96.2,282556.0,95.7633,96.3924,95.7533,96.0728,282556.0
2025-01-14 10:50:00,96.19,96.24,95.71,95.72,355638.0,96.0629,96.1128,95.5835,95.5935,355638.0
2025-01-14 11:00:00,95.72,95.78,95.38,95.51,530032.0,95.5935,95.6534,95.2539,95.3838,530032.0
2025-01-14 11:10:00,95.51,95.93,95.44,95.86,279682.0,95.3838,95.8032,95.3139,95.7333,279682.0
2025-01-14 11:20:00,95.85,96.57,95.85,96.25,334615.0,95.7233,96.4424,95.7233,96.1228,334615.0
2025-01-14 11:30:00,96.26,96.58,96.04,96.26,255318.0,96.1328,96.4523,95.9131,96.1328,255318.0
2025-01-14 11:40:00,96.26,96.39,96.04,96.23,217240.0,96.1328,96.2626,95.9131,96.1028,217240.0
2025-01-14 11:50:00,96.24,96.37,95.82,95.93,213158.0,96.1128,96.2426,95.6933,95.8032,213158.0
2025-01-14 12:00:00,95.9,95.99,95.67,95.93,312773.0,95.7732,95.8631,95.5435,95.8032,312773.0
2025-01-14 12:10:00,95.95,96.28,95.78,96.14,264879.0,95.8232,96.1527,95.6534,96.0129,264879.0
2025-01-14 12:20:00,96.14,96.22,95.58,96.1,413655.0,96.0129,96.0928,95.4537,95.973,413655.0
2025-01-14 12:30:00,96.09,96.1,95.7,95.92,166456.0,95.963,95.973,95.5735,95.7932,166456.0
2025-01-14 12:40:00,95.94,96.35,95.9,96.33,161050.0,95.8132,96.2226,95.7732,96.2027,161050.0
2025-01-14 12:50:00,96.34,96.56,96.32,96.53,163411.0,96.2127,96.4324,96.1927,96.4024,163411.0
2025-01-14 13:00:00,96.51,96.69,96.38,96.46,132245.0,96.3824,96.5622,96.2526,96.3325,132245.0
2025-01-14 13:10:00,96.46,96.54,96.3,96.34,124118.0,96.3325,96.4124,96.1727,96.2127,124118.0
2025-01-14 13:20:00,96.35,96.73,96.29,96.72,127526.0,96.2226,96.6021,96.1627,96.5922,127526.0
2025-01-14 13:30:00,96.7,96.86,96.53,96.84,114006.0,96.5722,96.732,96.4024,96.712,114006.0
2025-01-14 13:40:00,96.84,97.06,96.81,97.02,192398.0,96.712,96.9317,96.682,96.8918,192398.0
2025-01-14 13:50:00,97.01,97.2,96.96,97.04,186701.0,96.8818,97.0715,96.8318,96.9117,186701.0
2025-01-14 14:00:00,97.04,97.33,96.95,97.26,201472.0,96.9117,97.2014,96.8219,97.1314,201472.0
2025-01-14 14:10:00,97.26,97.27,96.98,97.11,193429.0,97.1314,97.1414,96.8518,96.9816,193429.0
2025-01-14 14:20:00,97.12,97.3,97.0,97.11,124739.0,96.9916,97.1714,96.8718,96.9816,124739.0
2025-01-14 14:30:00,97.11,97.29,97.0,97.25,139057.0,96.9816,97.1614,96.8718,97.1215,139057.0
2025-01-14 14:40:00,97.26,97.32,97.12,97.17,147828.0,97.1314,97.1914,96.9916,97.0416,147828.0
2025-01-14 14:50:00,97.18,97.2,96.52,96.62,256743.0,97.0516,97.0715,96.3924,96.4923,256743.0
2025-01-14 15:00:00,96.59,96.64,95.98,96.44,417953.0,96.4623,96.5123,95.8531,96.3125,417953.0
2025-01-14 15:10:00,96.41,96.49,96.15,96.41,169012.0,96.2826,96.3625,96.0229,96.2826,169012.0
2025-01-14 15:20:00,96.42,96.59,96.32,96.5,223738.0,96.2926,96.4623,96.1927,96.3724,223738.0
2025-01-14 15:30:00,96.46,96.57,96.34,96.43,154664.0,96.3325,96.4424,96.2127,96.3025,154664.0
2025-01-14 15:40:00,96.44,96.89,96.43,96.83,277211.0,96.3125,96.7619,96.3025,96.702,277211.0
2025-01-14 15:50:00,96.81,97.41,96.75,97.39,1371019.0,96.682,97.2812,96.6221,97.2613,1371019.0
2025-01-15 09:30:00,99.44,100.7,99.35,100.51,1281405.0,99.3086,100.5669,99.2187,100.3771,1281405.0
2025-01-15 09:40:00,100.53,101.84,100.51,101.76,1056535.0,100.3971,101.7054,100.3771,101.6255,1056535.0
2025-01-15 09:50:00,101.75,102.36,101.46,102.13,1250579.0,101.6155,102.2247,101.3259,101.995,1250579.0
2025-01-15 10:00:00,102.12,103.33,102.09,103.13,951874.0,101.985,103.1934,101.9551,102.9937,951874.0
2025-01-15 10:10:00,103.14,103.72,103.12,103.33,1201650.0,103.0037,103.5829,102.9837,103.1934,1201650.0
2025-01-15 10:20:00,103.31,103.49,103.02,103.44,808348.0,103.1734,103.3532,102.8838,103.3033,808348.0
2025-01-15 10:30:00,103.45,103.69,102.91,103.31,685293.0,103.3133,103.5529,102.774,103.1734,685293.0
2025-01-15 10:40:00,103.31,103.66,103.02,103.06,652236.0,103.1734,103.523,102.8838,102.9238,652236.0
2025-01-15 10:50:00,103.07,103.44,102.9,102.9,389380.0,102.9338,103.3033,102.764,102.764,389380.0
2025-01-15 11:00:00,102.92,103.3,102.79,102.85,560946.0,102.784,103.1635,102.6541,102.7141,560946.0
2025-01-15 11:10:00,102.86,103.07,102.52,102.68,518160.0,102.724,102.9338,102.3845,102.5443,518160.0
2025-01-15 11:20:00,102.69,102.96,102.51,102.74,342536.0,102.5543,102.8239,102.3745,102.6042,342536.0
2025-01-15 11:30:00,102.74,103.01,102.56,102.82,409055.0,102.6042,102.8738,102.4244,102.6841,409055.0
2025-01-15 11:40:00,102.83,103.29,102.76,103.28,384132.0,102.6941,103.1535,102.6242,103.1435,384132.0
2025-01-15 11:50:00,103.28,103.32,103.01,103.05,320783.0,103.1435,103.1834,102.8738,102.9138,320783.0
2025-01-15 12:00:00,103.06,103.06,102.65,102.8,264652.0,102.9238,102.9238,102.5143,102.6641,264652.0
2025-01-15 12:10:00,102.78,103.17,102.75,102.81,323084.0,102.6441,103.0336,102.6142,102.6741,323084.0
2025-01-15 12:20:00,102.82,103.23,102.76,103.2,297460.0,102.6841,103.0936,102.6242,103.0636,297460.0
2025-01-15 12:30:00,103.19,103.41,103.15,103.29,224110.0,103.0536,103.2733,103.0137,103.1535,224110.0
2025-01-15 12:40:00,103.3,103.3,102.88,103.27,194790.0,103.1635,103.1635,102.744,103.1335,194790.0
2025-01-15 12:50:00,103.27,103.37,103.11,103.15,141355.0,103.1335,103.2334,102.9737,103.0137,141355.0
2025-01-15 13:00:00,103.15,103.27,103.11,103.24,122585.0,103.0137,103.1335,102.9737,103.1035,122585.0
2025-01-15 13:10:00,103.25,103.3,102.98,103.17,161411.0,103.1135,103.1635,102.8439,103.0336,161411.0
2025-01-15 13:20:00,103.19,103.34,103.06,103.29,165953.0,103.0536,103.2034,102.9238,103.1535,165953.0
2025-01-15 13:30:00,103.28,103.37,103.18,103.22,173794.0,103.1435,103.2334,103.0436,103.0836,173794.0
2025-01-15 13:40:00,103.24,103.24,102.77,102.85,213088.0,103.1035,103.1035,102.6342,102.7141,213088.0
2025-01-15 13:50:00,102.86,103.24,102.78,103.2,201692.0,102.724,103.1035,102.6441,103.0636,201692.0
2025-01-15 14:00:00,103.19,103.32,103.12,103.22,258934.0,103.0536,103.1834,102.9837,103.0836,258934.0
2025-01-15 14:10:00,103.22,103.34,103.11,103.32,148039.0,103.0836,103.2034,102.9737,103.1834,148039.0
2025-01-15 14:20:00,103.33,103.54,103.2,103.49,176858.0,103.1934,103.4031,103.0636,103.3532,176858.0
2025-01-15 14:30:00,103.5,103.67,103.49,103.65,181025.0,103.3632,103.533,103.3532,103.513,181025.0
2025-01-15 14:40:00,103.65,103.65,103.44,103.56,169976.0,103.513,103.513,103.3033,103.4231,169976.0
2025-01-15 14:50:00,103.54,103.6,103.43,103.56,160535.0,103.4031,103.4631,103.2933,103.4231,160535.0
2025-01-15 15:00:00,103.56,103.59,103.43,103.5,219860.0,103.4231,103.4531,103.2933,103.3632,219860.0
2025-01-15 15:10:00,103.5,103.8,103.5,103.66,283468.0,103.3632,103.6628,103.3632,103.523,283468.0
2025-01-15 15:20:00,103.66,103.87,103.63,103.85,328596.0,103.523,103.7327,103.493,103.7127,328596.0
2025-01-15 15:30:00,103.84,103.93,103.54,103.58,369830.0,103.7027,103.7926,103.4031,103.4431,369830.0
2025-01-15 15:40:00,103.58,103.66,103.3,103.48,296167.0,103.4431,103.523,103.1635,103.3432,296167.0
2025-01-15 15:50:00,103.48,103.48,103.1,103.13,1127959.0,103.3432,103.3432,102.9637,102.9937,1127959.0
2025-01-16 09:30:00,104.33,104.8,103.22,103.36,1149982.0,104.1921,104.6615,103.0836,103.2234,1149982.0
2025-01-16 09:40:00,103.39,103.64,101.87,101.98,1107276.0,103.2533,103.503,101.7354,101.8452,1107276.0
2025-01-16 09:50:00,101.99,102.85,101.89,102.32,521793.0,101.8552,102.7141,101.7553,102.1848,521793.0
2025-01-16 10:00:00,102.32,103.08,102.15,102.94,360740.0,102.1848,102.9438,102.015,102.8039,360740.0
2025-01-16 10:10:00,102.92,103.58,102.66,103.57,421387.0,102.784,103.4431,102.5243,103.4331,421387.0
2025-01-16 10:20:00,103.55,103.73,103.0,103.1,449745.0,103.4131,103.5929,102.8639,102.9637,449745.0
2025-01-16 10:30:00,103.11,103.58,102.96,103.52,241652.0,102.9737,103.4431,102.8239,103.3832,241652.0
2025-01-16 10:40:00,103.52,103.59,103.11,103.46,196574.0,103.3832,103.4531,102.9737,103.3233,196574.0
2025-01-16 10:50:00,103.45,103.91,103.45,103.75,238561.0,103.3133,103.7727,103.3133,103.6129,238561.0
2025-01-16 11:00:00,103.76,104.4,103.73,104.23,403598.0,103.6229,104.262,103.5929,104.0922,403598.0
2025-01-16 11:10:00,104.2,104.38,103.97,104.31,289329.0,104.0623,104.242,103.8326,104.1721,289329.0
2025-01-16 11:20:00,104.3,104.49,103.94,104.18,300147.0,104.1621,104.3519,103.8026,104.0423,300147.0
2025-01-16 11:30:00,104.18,104.25,103.68,103.77,196575.0,104.0423,104.1122,103.543,103.6328,196575.0
2025-01-16 11:40:00,103.73,103.91,103.35,103.9,207439.0,103.5929,103.7727,103.2134,103.7627,207439.0
2025-01-16 11:50:00,103.92,103.94,103.56,103.71,132711.0,103.7826,103.8026,103.4231,103.5729,132711.0
2025-01-16 12:00:00,103.73,103.75,103.41,103.53,106889.0,103.5929,103.6129,103.2733,103.3932,106889.0
2025-01-16 12:10:00,103.56,103.8,103.42,103.78,117364.0,103.4231,103.6628,103.2833,103.6428,117364.0
2025-01-16 12:20:00,103.78,104.09,103.65,104.06,102967.0,103.6428,103.9524,103.513,103.9225,102967.0
2025-01-16 12:30:00,104.05,104.05,103.8,103.82,78924.0,103.9125,103.9125,103.6628,103.6828,78924.0
2025-01-16 12:40:00,103.8,103.96,103.69,103.81,61501.0,103.6628,103.8226,103.5529,103.6728,61501.0
2025-01-16 12:50:00,103.82,103.97,103.77,103.91,96466.0,103.6828,103.8326,103.6328,103.7727,96466.0
2025-01-16 13:00:00,103.91,104.1,103.89,104.05,122498.0,103.7727,103.9624,103.7527,103.9125,122498.0
2025-01-16 13:10:00,104.05,104.07,103.73,103.76,74666.0,103.9125,103.9324,103.5929,103.6229,74666.0
2025-01-16 13:20:00,103.78,103.85,103.67,103.76,94209.0,103.6428,103.7127,103.533,103.6229,94209.0
2025-01-16 13:30:00,103.74,103.78,103.45,103.53,188596.0,103.6029,103.6428,103.3133,103.3932,188596.0
2025-01-16 13:40:00,103.55,103.64,102.93,103.12,173482.0,103.4131,103.503,102.794,102.9837,173482.0
2025-01-16 13:50:00,103.12,103.31,102.97,103.2,103425.0,102.9837,103.1734,102.8339,103.0636,103425.0
2025-01-16 14:00:00,103.18,103.52,103.11,103.45,99890.0,103.0436,103.3832,102.9737,103.3133,99890.0
2025-01-16 14:10:00,103.45,103.62,103.41,103.55,124270.0,103.3133,103.483,103.2733,103.4131,124270.0
2025-01-16 14:20:00,103.54,103.64,103.22,103.53,161546.0,103.4031,103.503,103.0836,103.3932,161546.0
2025-01-16 14:30:00,103.52,103.52,103.23,103.4,103252.0,103.3832,103.3832,103.0936,103.2633,103252.0
2025-01-16 14:40:00,103.4,103.61,103.25,103.59,123584.0,103.2633,103.4731,103.1135,103.4531,123584.0
2025-01-16 14:50:00,103.6,103.82,103.47,103.72,173244.0,103.4631,103.6828,103.3332,103.5829,173244.0
2025-01-16 15:00:00,103.71,103.93,103.68,103.89,109253.0,103.5729,103.7926,103.543,103.7527,109253.0
2025-01-16 15:10:00,103.89,103.95,103.38,103.5,157643.0,103.7527,103.8126,103.2434,103.3632,157643.0
2025-01-16 15:20:00,103.47,103.48,103.15,103.25,319224.0,103.3332,103.3432,103.0137,103.1135,319224.0
2025-01-16 15:30:00,103.26,103.36,103.06,103.15,157320.0,103.1235,103.2234,102.9238,103.0137,157320.0
2025-01-16 15:40:00,103.14,103.41,103.12,103.4,245860.0,103.0037,103.2733,102.9837,103.2633,245860.0
2025-01-16 15:50:00,103.39,103.4,102.58,102.59,799761.0,103.2533,103.2633,102.4444,102.4544,799761.0
2025-01-17 09:30:00,104.62,105.0,102.5,102.65,1932677.0,104.4817,104.8612,102.3645,102.5143,1932677.0
2025-01-17 09:40:00,102.68,103.54,102.66,103.26,634123.0,102.5443,103.4031,102.5243,103.1235,634123.0
2025-01-17 09:50:00,103.26,103.65,102.91,103.22,381622.0,103.1235,103.513,102.774,103.0836,381622.0
2025-01-17 10:00:00,103.2,103.84,103.07,103.63,315608.0,103.0636,103.7027,102.9338,103.493,315608.0
2025-01-17 10:10:00,103.63,104.0,103.61,103.85,279627.0,103.493,103.8625,103.4731,103.7127,279627.0
2025-01-17 10:20:00,103.85,103.9,103.26,103.89,373509.0,103.7127,103.7627,103.1235,103.7527,373509.0
2025-01-17 10:30:00,103.87,104.28,103.8,104.25,253374.0,103.7327,104.1422,103.6628,104.1122,253374.0
2025-01-17 10:40:00,104.25,104.74,104.23,104.74,377530.0,104.1122,104.6016,104.0922,104.6016,377530.0
2025-01-17 10:50:00,104.73,104.8,104.28,104.47,259763.0,104.5916,104.6615,104.1422,104.3319,259763.0
2025-01-17 11:00:00,104.45,104.63,104.17,104.57,278296.0,104.3119,104.4917,104.0323,104.4318,278296.0
2025-01-17 11:10:00,104.57,104.8,104.46,104.51,217015.0,104.4318,104.6615,104.3219,104.3719,217015.0
2025-01-17 11:20:00,104.49,104.84,104.49,104.57,201555.0,104.3519,104.7014,104.3519,104.4318,201555.0
2025-01-17 11:30:00,104.58,104.86,104.45,104.84,399072.0,104.4418,104.7214,104.3119,104.7014,399072.0
2025-01-17 11:40:00,104.85,104.86,104.37,104.39,206492.0,104.7114,104.7214,104.232,104.252,206492.0
2025-01-17 11:50:00,104.41,104.53,104.37,104.5,127694.0,104.272,104.3918,104.232,104.3619,127694.0
2025-01-17 12:00:00,104.48,104.7,104.35,104.66,130364.0,104.3419,104.5616,104.2121,104.5217,130364.0
2025-01-17 12:10:00,104.65,104.8,104.64,104.77,142288.0,104.5117,104.6615,104.5017,104.6315,142288.0
2025-01-17 12:20:00,104.77,105.05,104.69,104.8,370668.0,104.6315,104.9111,104.5516,104.6615,370668.0
2025-01-17 12:30:00,104.81,104.93,104.64,104.93,123005.0,104.6715,104.7913,104.5017,104.7913,123005.0
2025-01-17 12:40:00,104.92,104.99,104.82,104.9,130835.0,104.7813,104.8512,104.6815,104.7613,130835.0
2025-01-17 12:50:00,104.89,105.03,104.89,104.98,186336.0,104.7514,104.8912,104.7514,104.8412,186336.0
2025-01-17 13:00:00,104.99,105.3,104.93,105.13,530768.0,104.8512,105.1608,104.7913,104.991,530768.0
2025-01-17 13:10:00,105.13,105.25,105.12,105.21,141998.0,104.991,105.1109,104.9811,105.0709,141998.0
2025-01-17 13:20:00,105.21,105.44,105.21,105.25,201188.0,105.0709,105.3006,105.0709,105.1109,201188.0
2025-01-17 13:30:00,105.25,105.37,105.13,105.33,151495.0,105.1109,105.2307,104.991,105.1908,151495.0
2025-01-17 13:40:00,105.36,105.51,105.28,105.41,180193.0,105.2207,105.3705,105.1408,105.2707,180193.0
2025-01-17 13:50:00,105.41,105.45,105.13,105.17,217655.0,105.2707,105.3106,104.991,105.031,217655.0
2025-01-17 14:00:00,105.16,105.24,104.97,105.08,198791.0,105.021,105.1009,104.8313,104.9411,198791.0
2025-01-17 14:10:00,105.09,105.18,104.95,105.02,166991.0,104.9511,105.041,104.8113,104.8812,166991.0
2025-01-17 14:20:00,105.01,105.19,105.01,105.06,60256.0,104.8712,105.051,104.8712,104.9211,60256.0
2025-01-17 14:30:00,105.05,105.12,104.91,105.07,133354.0,104.9111,104.9811,104.7713,104.9311,133354.0
2025-01-17 14:40:00,105.07,105.09,104.82,104.83,157292.0,104.9311,104.9511,104.6815,104.6914,157292.0
2025-01-17 14:50:00,104.82,104.83,104.51,104.71,218297.0,104.6815,104.6914,104.3719,104.5716,218297.0
2025-01-17 15:00:00,104.71,104.71,104.21,104.44,367298.0,104.5716,104.5716,104.0723,104.302,367298.0
2025-01-17 15:10:00,104.45,104.77,104.37,104.76,377961.0,104.3119,104.6315,104.232,104.6215,377961.0
2025-01-17 15:20:00,104.76,105.2,104.74,105.2,294027.0,104.6215,105.061,104.6016,105.061,294027.0
2025-01-17 15:30:00,105.2,105.44,105.18,105.42,398429.0,105.061,105.3006,105.041,105.2807,398429.0
2025-01-17 15:40:00,105.43,105.69,105.33,105.6,534880.0,105.2906,105.5503,105.1908,105.4604,534880.0
2025-01-17 15:50:00,105.58,105.88,105.39,105.74,1676756.0,105.4404,105.7401,105.2507,105.6002,1676756.0
2025-01-21 09:30:00,105.43,106.55,105.23,105.97,1148752.0,105.2906,106.4092,105.0909,105.8299,1148752.0
2025-01-21 09:40:00,106.0,106.5,105.66,106.35,572688.0,105.8599,106.3592,105.5203,106.2094,572688.0
2025-01-21 09:50:00,106.35,106.76,105.9,106.38,608580.0,106.2094,106.6189,105.76,106.2394,608580.0
2025-01-21 10:00:00,106.38,106.92,105.99,106.91,348263.0,106.2394,106.7787,105.8499,106.7687,348263.0
2025-01-21 10:10:00,106.92,107.17,106.31,107.01,560364.0,106.7787,107.0283,106.1695,106.8686,560364.0
2025-01-21 10:20:00,107.03,107.59,107.01,107.53,448164.0,106.8885,107.4478,106.8686,107.3879,448164.0
2025-01-21 10:30:00,107.51,107.71,107.24,107.69,351803.0,107.3679,107.5676,107.0983,107.5477,351803.0
2025-01-21 10:40:00,107.69,107.75,107.16,107.21,292836.0,107.5477,107.6076,107.0184,107.0683,292836.0
2025-01-21 10:50:00,107.23,107.42,107.07,107.26,209132.0,107.0883,107.278,106.9285,107.1182,209132.0
2025-01-21 11:00:00,107.24,107.31,106.92,107.24,192229.0,107.0983,107.1682,106.7787,107.0983,192229.0
2025-01-21 11:10:00,107.25,107.38,106.78,106.98,210716.0,107.1082,107.2381,106.6389,106.8386,210716.0
2025-01-21 11:20:00,106.97,107.4,106.86,107.38,190070.0,106.8286,107.258,106.7188,107.2381,190070.0
2025-01-21 11:30:00,107.38,107.59,107.34,107.55,201640.0,107.2381,107.4478,107.1981,107.4078,201640.0
2025-01-21 11:40:00,107.54,108.24,107.51,108.21,458326.0,107.3979,108.0969,107.3679,108.067,458326.0
2025-01-21 11:50:00,108.19,108.99,108.15,108.97,584636.0,108.047,108.8459,108.0071,108.826,584636.0
2025-01-21 12:00:00,108.96,109.37,108.9,109.17,468151.0,108.816,109.2254,108.7561,109.0257,468151.0
2025-01-21 12:10:00,109.16,109.35,108.88,109.17,530932.0,109.0157,109.2055,108.7361,109.0257,530932.0
2025-01-21 12:20:00,109.17,109.35,109.02,109.25,311081.0,109.0257,109.2055,108.8759,109.1056,311081.0
2025-01-21 12:30:00,109.26,109.31,108.95,109.3,308939.0,109.1156,109.1655,108.806,109.1555,308939.0
2025-01-21 12:40:00,109.31,109.54,109.19,109.5,360684.0,109.1655,109.3952,109.0457,109.3553,360684.0
2025-01-21 12:50:00,109.5,110.0,109.48,109.89,532750.0,109.3553,109.8546,109.3353,109.7448,532750.0
2025-01-21 13:00:00,109.89,109.97,109.59,109.64,268559.0,109.7448,109.8246,109.4451,109.4951,268559.0
2025-01-21 13:10:00,109.64,109.79,109.57,109.65,155655.0,109.4951,109.6449,109.4252,109.5051,155655.0
2025-01-21 13:20:00,109.65,109.99,109.63,109.98,276122.0,109.5051,109.8446,109.4851,109.8346,276122.0
2025-01-21 13:30:00,109.98,110.0,109.54,109.66,390080.0,109.8346,109.8546,109.3952,109.5151,390080.0
2025-01-21 13:40:00,109.67,109.79,109.65,109.75,152087.0,109.525,109.6449,109.5051,109.6049,152087.0
2025-01-21 13:50:00,109.75,110.0,109.75,109.99,196390.0,109.6049,109.8546,109.6049,109.8446,196390.0
2025-01-21 14:00:00,109.98,110.24,109.9,110.15,297579.0,109.8346,110.0943,109.7547,110.0044,297579.0
2025-01-21 14:10:00,110.13,110.22,109.75,109.76,259351.0,109.9844,110.0743,109.6049,109.6149,259351.0
2025-01-21 14:20:00,109.77,110.19,109.66,110.18,255296.0,109.6249,110.0444,109.5151,110.0344,255296.0
2025-01-21 14:30:00,110.18,110.18,109.85,109.92,204756.0,110.0344,110.0344,109.7048,109.7747,204756.0
2025-01-21 14:40:00,109.93,110.0,109.85,109.88,187483.0,109.7847,109.8546,109.7048,109.7348,187483.0
2025-01-21 14:50:00,109.89,109.92,109.73,109.86,242030.0,109.7448,109.7747,109.585,109.7148,242030.0
2025-01-21 15:00:00,109.84,109.95,109.69,109.92,254102.0,109.6948,109.8047,109.545,109.7747,254102.0
2025-01-21 15:10:00,109.93,109.97,109.79,109.96,221708.0,109.7847,109.8246,109.6449,109.8147,221708.0
2025-01-21 15:20:00,109.97,109.98,109.69,109.82,251818.0,109.8246,109.8346,109.545,109.6748,251818.0
2025-01-21 15:30:00,109.81,110.05,109.74,110.03,407421.0,109.6649,109.9045,109.5949,109.8846,407421.0
2025-01-21 15:40:00,110.03,110.09,109.52,109.59,432520.0,109.8846,109.9445,109.3752,109.4451,432520.0
2025-01-21 15:50:00,109.58,109.79,109.27,109.36,1119254.0,109.4352,109.6449,109.1256,109.2155,1119254.0
2025-01-22 09:30:00,109.15,110.2,108.3,108.92,1507443.0,109.0057,110.0543,108.1569,108.776,1507443.0
2025-01-22 09:40:00,108.87,108.98,107.76,107.98,937854.0,108.7261,108.836,107.6176,107.8373,937854.0
2025-01-22 09:50:00,107.98,109.16,107.85,108.97,902848.0,107.8373,109.0157,107.7074,108.826,902848.0
2025-01-22 10:00:00,108.96,109.13,108.56,108.65,523846.0,108.816,108.9858,108.4165,108.5064,523846.0
2025-01-22 10:10:00,108.61,109.35,108.48,109.19,494730.0,108.4664,109.2055,108.3366,109.0457,494730.0
2025-01-22 10:20:00,109.18,109.4,108.89,108.99,378376.0,109.0357,109.2554,108.7461,108.8459,378376.0
2025-01-22 10:30:00,108.99,109.56,108.9,109.54,250312.0,108.8459,109.4152,108.7561,109.3952,250312.0
2025-01-22 10:40:00,109.53,109.79,109.31,109.47,308906.0,109.3852,109.6449,109.1655,109.3253,308906.0
2025-01-22 10:50:00,109.45,109.69,109.24,109.3,251301.0,109.3053,109.545,109.0956,109.1555,251301.0
2025-01-22 11:00:00,109.3,109.68,109.16,109.58,250150.0,109.1555,109.535,109.0157,109.4352,250150.0
2025-01-22 11:10:00,109.56,109.72,109.24,109.67,301659.0,109.4152,109.575,109.0956,109.525,301659.0
2025-01-22 11:20:00,109.67,110.1,109.51,110.05,341726.0,109.525,109.9545,109.3653,109.9045,341726.0
2025-01-22 11:30:00,110.04,110.24,110.0,110.23,290159.0,109.8946,110.0943,109.8546,110.0843,290159.0
2025-01-22 11:40:00,110.23,110.52,110.16,110.4,383926.0,110.0843,110.3739,110.0144,110.2541,383926.0
2025-01-22 11:50:00,110.4,110.51,110.26,110.42,199742.0,110.2541,110.3639,110.1143,110.2741,199742.0
2025-01-22 12:00:00,110.4,110.67,110.31,110.35,283871.0,110.2541,110.5237,110.1642,110.2041,283871.0
2025-01-22 12:10:00,110.33,110.35,109.87,110.21,224469.0,110.1842,110.2041,109.7248,110.0643,224469.0
2025-01-22 12:20:00,110.19,110.21,109.79,109.84,156111.0,110.0444,110.0643,109.6449,109.6948,156111.0
2025-01-22 12:30:00,109.83,110.0,109.79,109.95,167647.0,109.6848,109.8546,109.6449,109.8047,167647.0
2025-01-22 12:40:00,109.97,109.99,109.41,109.54,223143.0,109.8246,109.8446,109.2654,109.3952,223143.0
2025-01-22 12:50:00,109.55,109.68,109.1,109.13,396926.0,109.4052,109.535,108.9558,108.9858,396926.0
2025-01-22 13:00:00,109.13,109.69,108.96,109.65,482062.0,108.9858,109.545,108.816,109.5051,482062.0
2025-01-22 13:10:00,109.65,109.81,109.51,109.62,272666.0,109.5051,109.6649,109.3653,109.4751,272666.0
2025-01-22 13:20:00,109.62,109.8,109.46,109.47,188012.0,109.4751,109.6549,109.3153,109.3253,188012.0
2025-01-22 13:30:00,109.5,109.93,109.47,109.83,147889.0,109.3553,109.7847,109.3253,109.6848,147889.0
2025-01-22 13:40:00,109.81,109.93,109.61,109.65,107859.0,109.6649,109.7847,109.4651,109.5051,107859.0
2025-01-22 13:50:00,109.63,109.88,109.63,109.79,144613.0,109.4851,109.7348,109.4851,109.6449,144613.0
2025-01-22 14:00:00,109.77,109.84,109.65,109.8,138202.0,109.6249,109.6948,109.5051,109.6549,138202.0
2025-01-22 14:10:00,109.8,109.97,109.68,109.82,188464.0,109.6549,109.8246,109.535,109.6748,188464.0
2025-01-22 14:20:00,109.82,109.98,109.55,109.56,135669.0,109.6748,109.8346,109.4052,109.4152,135669.0
2025-01-22 14:30:00,109.55,109.72,109.47,109.64,154076.0,109.4052,109.575,109.3253,109.4951,154076.0
2025-01-22 14:40:00,109.64,109.65,109.39,109.63,155467.0,109.4951,109.5051,109.2454,109.4851,155467.0
2025-01-22 14:50:00,109.62,109.74,109.52,109.62,119808.0,109.4751,109.5949,109.3752,109.4751,119808.0
2025-01-22 15:00:00,109.61,109.62,109.31,109.38,143165.0,109.4651,109.4751,109.1655,109.2354,143165.0
2025-01-22 15:10:00,109.38,109.5,109.19,109.24,158991.0,109.2354,109.3553,109.0457,109.0956,158991.0
2025-01-22 15:20:00,109.23,109.41,109.14,109.27,244084.0,109.0856,109.2654,108.9957,109.1256,244084.0
2025-01-22 15:30:00,109.26,109.31,109.08,109.24,266738.0,109.1156,109.1655,108.9358,109.0956,266738.0
2025-01-22 15:40:00,109.23,109.37,109.15,109.2,268587.0,109.0856,109.2254,109.0057,109.0557,268587.0
2025-01-22 15:50:00,109.2,109.4,109.03,109.24,1107007.0,109.0557,109.2554,108.8859,109.0956,1107007.0
2025-01-23 09:30:00,104.76,105.76,104.22,104.8,1703189.0,104.6215,105.6202,104.0822,104.6615,1703189.0
2025-01-23 09:40:00,104.8,105.37,104.31,104.98,867243.0,104.6615,105.2307,104.1721,104.8412,867243.0
2025-01-23 09:50:00,104.99,105.18,104.68,105.01,532131.0,104.8512,105.041,104.5416,104.8712,532131.0
2025-01-23 10:00:00,105.03,105.04,104.04,104.19,747960.0,104.8912,104.9012,103.9025,104.0523,747960.0
2025-01-23 10:10:00,104.18,104.44,103.96,104.04,621108.0,104.0423,104.302,103.8226,103.9025,621108.0
2025-01-23 10:20:00,104.03,104.13,103.35,103.45,811772.0,103.8925,103.9924,103.2134,103.3133,811772.0
2025-01-23 10:30:00,103.46,104.55,103.45,104.45,802327.0,103.3233,104.4118,103.3133,104.3119,802327.0
2025-01-23 10:40:00,104.45,104.76,104.16,104.71,496220.0,104.3119,104.6215,104.0223,104.5716,496220.0
2025-01-23 10:50:00,104.72,105.29,104.43,105.25,560780.0,104.5816,105.1508,104.292,105.1109,560780.0
2025-01-23 11:00:00,105.25,105.62,105.05,105.44,528331.0,105.1109,105.4804,104.9111,105.3006,528331.0
2025-01-23 11:10:00,105.45,105.54,104.55,104.78,634285.0,105.3106,105.4005,104.4118,104.6415,634285.0
2025-01-23 11:20:00,104.82,105.04,104.63,104.88,274696.0,104.6815,104.9012,104.4917,104.7414,274696.0
2025-01-23 11:30:00,104.87,105.2,104.53,104.71,284460.0,104.7314,105.061,104.3918,104.5716,284460.0
2025-01-23 11:40:00,104.71,105.22,104.53,105.15,300611.0,104.5716,105.0809,104.3918,105.011,300611.0
2025-01-23 11:50:00,105.15,105.29,104.82,105.01,217490.0,105.011,105.1508,104.6815,104.8712,217490.0
2025-01-23 12:00:00,104.97,105.22,104.86,105.15,192111.0,104.8313,105.0809,104.7214,105.011,192111.0
2025-01-23 12:10:00,105.14,105.48,105.0,105.47,155661.0,105.001,105.3406,104.8612,105.3306,155661.0
2025-01-23 12:20:00,105.47,105.54,105.24,105.38,147888.0,105.3306,105.4005,105.1009,105.2407,147888.0
2025-01-23 12:30:00,105.38,105.43,105.05,105.27,138723.0,105.2407,105.2906,104.9111,105.1309,138723.0
2025-01-23 12:40:00,105.26,105.4,105.09,105.1,182463.0,105.1209,105.2607,104.9511,104.9611,182463.0
2025-01-23 12:50:00,105.09,105.61,105.09,105.59,282526.0,104.9511,105.4704,104.9511,105.4504,282526.0
2025-01-23 13:00:00,105.59,105.86,105.46,105.48,258183.0,105.4504,105.7201,105.3206,105.3406,258183.0
2025-01-23 13:10:00,105.45,105.94,105.42,105.92,218500.0,105.3106,105.8,105.2807,105.78,218500.0
2025-01-23 13:20:00,105.93,106.18,105.91,105.99,285950.0,105.79,106.0397,105.77,105.8499,285950.0
2025-01-23 13:30:00,105.99,106.13,105.9,106.12,197641.0,105.8499,105.9897,105.76,105.9797,197641.0
2025-01-23 13:40:00,106.09,106.1,105.72,105.77,147984.0,105.9498,105.9598,105.5803,105.6302,147984.0
2025-01-23 13:50:00,105.77,105.9,105.7,105.86,119796.0,105.6302,105.76,105.5603,105.7201,119796.0
2025-01-23 14:00:00,105.83,105.9,105.34,105.38,217107.0,105.6901,105.76,105.2008,105.2407,217107.0
2025-01-23 14:10:00,105.38,105.38,104.93,104.95,339656.0,105.2407,105.2407,104.7913,104.8113,339656.0
2025-01-23 14:20:00,104.95,105.09,104.82,104.97,464894.0,104.8113,104.9511,104.6815,104.8313,464894.0
2025-01-23 14:30:00,104.98,105.1,104.71,104.79,231887.0,104.8412,104.9611,104.5716,104.6515,231887.0
2025-01-23 14:40:00,104.79,104.85,104.51,104.51,230054.0,104.6515,104.7114,104.3719,104.3719,230054.0
2025-01-23 14:50:00,104.52,104.56,104.36,104.38,301123.0,104.3818,104.4218,104.2221,104.242,301123.0
2025-01-23 15:00:00,104.37,104.61,104.32,104.47,288685.0,104.232,104.4717,104.1821,104.3319,288685.0
2025-01-23 15:10:00,104.47,104.86,104.36,104.59,296915.0,104.3319,104.7214,104.2221,104.4518,296915.0
2025-01-23 15:20:00,104.6,104.74,104.34,104.42,313192.0,104.4617,104.6016,104.2021,104.282,313192.0
2025-01-23 15:30:00,104.42,104.79,104.28,104.72,338470.0,104.282,104.6515,104.1422,104.5816,338470.0
2025-01-23 15:40:00,104.72,104.72,104.3,104.32,323150.0,104.5816,104.5816,104.1621,104.1821,323150.0
2025-01-23 15:50:00,104.32,104.93,104.31,104.85,1214644.0,104.1821,104.7913,104.1721,104.7114,1214644.0
2025-01-24 09:30:00,105.5,105.72,103.83,104.08,817243.0,105.3606,105.5803,103.6928,103.9424,817243.0
2025-01-24 09:40:00,104.0,104.35,103.73,104.23,850067.0,103.8625,104.2121,103.5929,104.0922,850067.0
2025-01-24 09:50:00,104.24,104.3,103.8,103.91,574306.0,104.1022,104.1621,103.6628,103.7727,574306.0
2025-01-24 10:00:00,103.91,104.3,103.51,104.12,613712.0,103.7727,104.1621,103.3732,103.9824,613712.0
2025-01-24 10:10:00,104.11,104.16,103.48,103.63,435291.0,103.9724,104.0223,103.3432,103.493,435291.0
2025-01-24 10:20:00,103.62,103.67,103.32,103.32,379701.0,103.483,103.533,103.1834,103.1834,379701.0
2025-01-24 10:30:00,103.33,103.65,103.25,103.42,595502.0,103.1934,103.513,103.1135,103.2833,595502.0
2025-01-24 10:40:00,103.42,103.92,103.28,103.8,692731.0,103.2833,103.7826,103.1435,103.6628,692731.0
2025-01-24 10:50:00,103.8,103.9,103.58,103.67,206461.0,103.6628,103.7627,103.4431,103.533,206461.0
2025-01-24 11:00:00,103.61,103.99,103.51,103.98,265090.0,103.4731,103.8525,103.3732,103.8426,265090.0
2025-01-24 11:10:00,103.98,104.08,103.82,103.85,405280.0,103.8426,103.9424,103.6828,103.7127,405280.0
2025-01-24 11:20:00,103.86,104.12,103.72,104.09,335659.0,103.7227,103.9824,103.5829,103.9524,335659.0
2025-01-24 11:30:00,104.07,104.12,103.82,103.87,150386.0,103.9324,103.9824,103.6828,103.7327,150386.0
2025-01-24 11:40:00,103.87,103.97,103.65,103.83,167215.0,103.7327,103.8326,103.513,103.6928,167215.0
2025-01-24 11:50:00,103.84,103.85,103.42,103.5,144099.0,103.7027,103.7127,103.2833,103.3632,144099.0
2025-01-24 12:00:00,103.51,103.77,103.5,103.76,363971.0,103.3732,103.6328,103.3632,103.6229,363971.0
2025-01-24 12:10:00,103.76,103.86,103.62,103.81,450347.0,103.6229,103.7227,103.483,103.6728,450347.0
2025-01-24 12:20:00,103.82,103.84,103.63,103.67,127097.0,103.6828,103.7027,103.493,103.533,127097.0
2025-01-24 12:30:00,103.67,103.71,103.34,103.34,123808.0,103.533,103.5729,103.2034,103.2034,123808.0
2025-01-24 12:40:00,103.34,103.46,103.17,103.41,222901.0,103.2034,103.3233,103.0336,103.2733,222901.0
2025-01-24 12:50:00,103.42,103.45,102.92,102.98,319319.0,103.2833,103.3133,102.784,102.8439,319319.0
2025-01-24 13:00:00,102.96,103.0,102.72,102.75,219207.0,102.8239,102.8639,102.5842,102.6142,219207.0
2025-01-24 13:10:00,102.77,103.08,102.74,102.97,253272.0,102.6342,102.9438,102.6042,102.8339,253272.0
2025-01-24 13:20:00,102.98,103.09,102.93,103.04,140751.0,102.8439,102.9537,102.794,102.9038,140751.0
2025-01-24 13:30:00,103.03,103.15,102.98,103.09,177960.0,102.8938,103.0137,102.8439,102.9537,177960.0
2025-01-24 13:40:00,103.11,103.15,102.83,103.08,170327.0,102.9737,103.0137,102.6941,102.9438,170327.0
2025-01-24 13:50:00,103.07,103.07,102.86,102.92,164819.0,102.9338,102.9338,102.724,102.784,164819.0
2025-01-24 14:00:00,102.92,103.1,102.91,103.02,131172.0,102.784,102.9637,102.774,102.8838,131172.0
2025-01-24 14:10:00,103.03,103.12,102.94,103.03,160690.0,102.8938,102.9837,102.8039,102.8938,160690.0
2025-01-24 14:20:00,103.01,103.18,102.98,103.11,107697.0,102.8738,103.0436,102.8439,102.9737,107697.0
2025-01-24 14:30:00,103.09,103.18,103.03,103.09,98548.0,102.9537,103.0436,102.8938,102.9537,98548.0
2025-01-24 14:40:00,103.08,103.15,103.02,103.04,111725.0,102.9438,103.0137,102.8838,102.9038,111725.0
2025-01-24 14:50:00,103.04,103.12,102.97,102.99,136497.0,102.9038,102.9837,102.8339,102.8539,136497.0
2025-01-24 15:00:00,102.99,103.19,102.81,102.91,238204.0,102.8539,103.0536,102.6741,102.774,238204.0
2025-01-24 15:10:00,102.91,103.04,102.85,102.9,181376.0,102.774,102.9038,102.7141,102.764,181376.0
2025-01-24 15:20:00,102.92,103.09,102.91,103.06,250762.0,102.784,102.9537,102.774,102.9238,250762.0
2025-01-24 15:30:00,103.06,103.16,102.95,103.06,283397.0,102.9238,103.0236,102.8139,102.9238,283397.0
2025-01-24 15:40:00,103.05,103.11,102.96,102.99,265399.0,102.9138,102.9737,102.8239,102.8539,265399.0
2025-01-24 15:50:00,102.99,103.34,102.93,103.19,649736.0,102.8539,103.2034,102.794,103.0536,649736.0
2025-01-27 09:30:00,94.94,96.1,92.9,94.13,3685997.0,94.8145,95.973,92.7772,94.0056,3685997.0
2025-01-27 09:40:00,94.12,94.75,93.82,94.44,1397287.0,93.9956,94.6248,93.696,94.3152,1397287.0
2025-01-27 09:50:00,94.4,94.76,93.93,94.0,1113035.0,94.2752,94.6347,93.8058,93.8758,1113035.0
2025-01-27 10:00:00,93.99,94.34,93.16,93.31,1174666.0,93.8658,94.2153,93.0369,93.1867,1174666.0
2025-01-27 10:10:00,93.3,93.67,92.51,92.56,1328678.0,93.1767,93.5462,92.3877,92.4377,1328678.0
2025-01-27 10:20:00,92.57,93.78,92.55,93.47,913999.0,92.4476,93.656,92.4277,93.3465,913999.0
2025-01-27 10:30:00,93.47,93.69,93.19,93.59,619389.0,93.3465,93.5662,93.0668,93.4663,619389.0
2025-01-27 10:40:00,93.59,93.68,92.8,92.87,976339.0,93.4663,93.5562,92.6773,92.7472,976339.0
2025-01-27 10:50:00,92.87,93.1,92.67,92.76,687621.0,92.7472,92.9769,92.5475,92.6374,687621.0
2025-01-27 11:00:00,92.76,92.83,91.6,91.64,1011165.0,92.6374,92.7073,91.4789,91.5189,1011165.0
2025-01-27 11:10:00,91.66,92.51,91.56,92.2,780382.0,91.5388,92.3877,91.439,92.0781,780382.0
2025-01-27 11:20:00,92.2,92.43,92.04,92.04,661413.0,92.0781,92.3078,91.9183,91.9183,661413.0
2025-01-27 11:30:00,92.03,92.14,91.56,91.63,769381.0,91.9084,92.0182,91.439,91.5089,769381.0
2025-01-27 11:40:00,91.63,92.8,91.13,92.39,1037249.0,91.5089,92.6773,91.0095,92.2679,1037249.0
2025-01-27 11:50:00,92.39,92.58,91.79,91.81,633595.0,92.2679,92.4576,91.6687,91.6886,633595.0
2025-01-27 12:00:00,91.81,92.57,91.75,92.22,763886.0,91.6886,92.4476,91.6287,92.0981,763886.0
2025-01-27 12:10:00,92.21,92.38,91.62,91.67,532359.0,92.0881,92.2579,91.4989,91.5488,532359.0
2025-01-27 12:20:00,91.68,91.69,90.89,91.2,1121070.0,91.5588,91.5688,90.7699,91.0795,1121070.0
2025-01-27 12:30:00,91.2,91.89,91.2,91.5,481636.0,91.0795,91.7685,91.0795,91.3791,481636.0
2025-01-27 12:40:00,91.51,91.56,90.88,90.9,644502.0,91.389,91.439,90.7599,90.7799,644502.0
2025-01-27 12:50:00,90.9,90.9,90.0,90.01,808398.0,90.7799,90.7799,89.881,89.891,808398.0
2025-01-27 13:00:00,90.01,90.54,90.0,90.01,723873.0,89.891,90.4203,89.881,89.891,723873.0
2025-01-27 13:10:00,90.01,90.14,89.74,89.96,713937.0,89.891,90.0209,89.6214,89.8411,713937.0
2025-01-27 13:20:00,89.96,90.09,89.05,89.15,1088096.0,89.8411,89.9709,88.9323,89.0322,1088096.0
2025-01-27 13:30:00,89.16,89.4,89.05,89.11,610651.0,89.0422,89.2818,88.9323,88.9922,610651.0
2025-01-27 13:40:00,89.1,89.2,88.37,88.37,815668.0,88.9822,89.0821,88.2532,88.2532,815668.0
2025-01-27 13:50:00,88.36,89.17,88.36,88.92,669854.0,88.2432,89.0521,88.2432,88.8025,669854.0
2025-01-27 14:00:00,88.93,88.99,88.47,88.64,649731.0,88.8125,88.8724,88.3531,88.5228,649731.0
2025-01-27 14:10:00,88.64,88.97,88.42,88.72,525802.0,88.5228,88.8524,88.3031,88.6027,525802.0
2025-01-27 14:20:00,88.71,89.16,88.6,89.07,530764.0,88.5927,89.0422,88.4829,88.9523,530764.0
2025-01-27 14:30:00,89.07,89.34,88.65,88.83,615336.0,88.9523,89.2219,88.5328,88.7126,615336.0
2025-01-27 14:40:00,88.83,88.83,88.4,88.41,460377.0,88.7126,88.7126,88.2832,88.2931,460377.0
2025-01-27 14:50:00,88.42,88.87,88.38,88.87,632456.0,88.3031,88.7525,88.2632,88.7525,632456.0
2025-01-27 15:00:00,88.86,89.42,88.85,89.39,681776.0,88.7425,89.3018,88.7326,89.2718,681776.0
2025-01-27 15:10:00,89.39,89.5,89.02,89.23,430624.0,89.2718,89.3817,88.9023,89.1121,430624.0
2025-01-27 15:20:00,89.23,89.69,89.05,89.62,459779.0,89.1121,89.5715,88.9323,89.5015,459779.0
2025-01-27 15:30:00,89.63,90.5,89.62,90.42,842525.0,89.5115,90.3804,89.5015,90.3005,842525.0
2025-01-27 15:40:00,90.42,90.78,90.25,90.69,981949.0,90.3005,90.66,90.1307,90.5701,981949.0
2025-01-27 15:50:00,90.68,91.16,90.0,91.12,2098787.0,90.5601,91.0395,89.881,90.9996,2098787.0
2025-01-28 09:30:00,92.61,93.45,89.5,89.73,2785584.0,92.4876,93.3265,89.3817,89.6114,2785584.0
2025-01-28 09:40:00,89.73,90.02,88.73,89.28,1056156.0,89.6114,89.901,88.6127,89.162,1056156.0
2025-01-28 09:50:00,89.27,89.54,89.04,89.25,814964.0,89.152,89.4216,88.9223,89.132,814964.0
2025-01-28 10:00:00,89.23,90.4,89.21,89.96,1026285.0,89.1121,90.2805,89.0921,89.8411,1026285.0
2025-01-28 10:10:00,89.95,90.06,89.55,89.9,603510.0,89.8311,89.941,89.4316,89.7812,603510.0
2025-01-28 10:20:00,89.88,90.29,89.67,90.2,652608.0,89.7612,90.1707,89.5515,90.0808,652608.0
2025-01-28 10:30:00,90.19,90.19,89.3,89.67,714755.0,90.0708,90.0708,89.182,89.5515,714755.0
2025-01-28 10:40:00,89.68,89.69,89.08,89.41,642385.0,89.5615,89.5715,88.9623,89.2918,642385.0
2025-01-28 10:50:00,89.42,89.95,89.35,89.88,801767.0,89.3018,89.8311,89.2319,89.7612,801767.0
2025-01-28 11:00:00,89.88,90.1,89.41,89.45,370976.0,89.7612,89.9809,89.2918,89.3318,370976.0
2025-01-28 11:10:00,89.45,89.7,89.33,89.33,382095.0,89.3318,89.5814,89.2119,89.2119,382095.0
2025-01-28 11:20:00,89.34,89.34,88.75,88.77,659876.0,89.2219,89.2219,88.6327,88.6527,659876.0
2025-01-28 11:30:00,88.77,88.93,88.47,88.64,885784.0,88.6527,88.8125,88.3531,88.5228,885784.0
2025-01-28 11:40:00,88.66,88.7,88.08,88.27,965080.0,88.5428,88.5828,87.9636,88.1533,965080.0
2025-01-28 11:50:00,88.28,88.53,88.04,88.4,744971.0,88.1633,88.413,87.9236,88.2832,744971.0
2025-01-28 12:00:00,88.4,89.2,88.38,88.91,651009.0,88.2832,89.0821,88.2632,88.7925,651009.0
2025-01-28 12:10:00,88.91,89.08,88.86,89.08,471965.0,88.7925,88.9623,88.7425,88.9623,471965.0
2025-01-28 12:20:00,89.08,89.28,88.95,89.0,657224.0,88.9623,89.162,88.8324,88.8824,657224.0
2025-01-28 12:30:00,89.0,89.07,88.75,88.82,558360.0,88.8824,88.9523,88.6327,88.7026,558360.0
2025-01-28 12:40:00,88.82,88.85,88.32,88.61,527666.0,88.7026,88.7326,88.2033,88.4929,527666.0
2025-01-28 12:50:00,88.61,88.65,88.45,88.5,304004.0,88.4929,88.5328,88.3331,88.383,304004.0
2025-01-28 13:00:00,88.51,88.8,88.45,88.73,328558.0,88.393,88.6826,88.3331,88.6127,328558.0
2025-01-28 13:10:00,88.73,89.02,88.69,88.98,344745.0,88.6127,88.9023,88.5728,88.8624,344745.0
2025-01-28 13:20:00,88.98,89.09,88.89,88.94,302807.0,88.8624,88.9722,88.7725,88.8224,302807.0
2025-01-28 13:30:00,88.94,88.99,88.82,88.88,271807.0,88.8224,88.8724,88.7026,88.7625,271807.0
2025-01-28 13:40:00,88.87,88.98,88.5,88.87,302813.0,88.7525,88.8624,88.383,88.7525,302813.0
2025-01-28 13:50:00,88.86,89.25,88.77,89.03,292382.0,88.7425,89.132,88.6527,88.9123,292382.0
2025-01-28 14:00:00,89.03,89.08,88.73,88.77,556590.0,88.9123,88.9623,88.6127,88.6527,556590.0
2025-01-28 14:10:00,88.77,89.2,88.72,89.0,590590.0,88.6527,89.0821,88.6027,88.8824,590590.0
2025-01-28 14:20:00,89.01,89.21,88.99,89.04,264188.0,88.8923,89.0921,88.8724,88.9223,264188.0
2025-01-28 14:30:00,89.04,89.14,88.95,89.06,320521.0,88.9223,89.0222,88.8324,88.9423,320521.0
2025-01-28 14:40:00,89.06,89.88,89.04,89.88,541131.0,88.9423,89.7612,88.9223,89.7612,541131.0
2025-01-28 14:50:00,89.88,89.88,89.48,89.59,435010.0,89.7612,89.7612,89.3617,89.4716,435010.0
2025-01-28 15:00:00,89.58,89.65,89.14,89.36,569583.0,89.4616,89.5315,89.0222,89.2419,569583.0
2025-01-28 15:10:00,89.36,89.55,89.27,89.3,400929.0,89.2419,89.4316,89.152,89.182,400929.0
2025-01-28 15:20:00,89.3,89.35,89.14,89.26,406623.0,89.182,89.2319,89.0222,89.142,406623.0
2025-01-28 15:30:00,89.26,89.39,89.04,89.06,463496.0,89.142,89.2718,88.9223,88.9423,463496.0
2025-01-28 15:40:00,89.05,89.16,88.53,88.6,873597.0,88.9323,89.0422,88.413,88.4829,873597.0
2025-01-28 15:50:00,88.59,88.63,88.06,88.27,1829054.0,88.4729,88.5129,87.9436,88.1533,1829054.0
2025-01-29 09:30:00,89.89,90.45,88.85,89.26,1559482.0,89.7712,90.3304,88.7326,89.142,1559482.0
2025-01-29 09:40:00,89.29,89.53,88.97,89.14,731471.0,89.172,89.4117,88.8524,89.0222,731471.0
2025-01-29 09:50:00,89.12,89.8,89.1,89.59,806284.0,89.0022,89.6813,88.9822,89.4716,806284.0
2025-01-29 10:00:00,89.56,89.87,89.23,89.36,397664.0,89.4416,89.7512,89.1121,89.2419,397664.0
2025-01-29 10:10:00,89.35,89.38,88.64,88.8,654033.0,89.2319,89.2619,88.5228,88.6826,654033.0
2025-01-29 10:20:00,88.77,89.08,88.61,88.94,380200.0,88.6527,88.9623,88.4929,88.8224,380200.0
2025-01-29 10:30:00,88.95,88.99,88.35,88.36,482207.0,88.8324,88.8724,88.2332,88.2432,482207.0
2025-01-29 10:40:00,88.39,88.58,87.95,88.23,641211.0,88.2732,88.4629,87.8338,88.1134,641211.0
2025-01-29 10:50:00,88.21,88.54,88.12,88.4,321526.0,88.0934,88.423,88.0035,88.2832,321526.0
2025-01-29 11:00:00,88.4,88.67,88.26,88.35,299018.0,88.2832,88.5528,88.1433,88.2332,299018.0
2025-01-29 11:10:00,88.36,88.68,88.35,88.66,261785.0,88.2432,88.5628,88.2332,88.5428,261785.0
2025-01-29 11:20:00,88.67,88.72,88.23,88.27,265105.0,88.5528,88.6027,88.1134,88.1533,265105.0
2025-01-29 11:30:00,88.26,88.56,88.22,88.28,211543.0,88.1433,88.4429,88.1034,88.1633,211543.0
2025-01-29 11:40:00,88.3,88.48,88.22,88.42,211627.0,88.1833,88.3631,88.1034,88.3031,211627.0
2025-01-29 11:50:00,88.41,88.43,88.08,88.27,237610.0,88.2931,88.3131,87.9636,88.1533,237610.0
2025-01-29 12:00:00,88.25,88.52,88.21,88.24,189792.0,88.1334,88.403,88.0934,88.1234,189792.0
2025-01-29 12:10:00,88.25,88.29,88.11,88.16,217359.0,88.1334,88.1733,87.9935,88.0435,217359.0
2025-01-29 12:20:00,88.16,88.44,88.06,88.17,339864.0,88.0435,88.3231,87.9436,88.0535,339864.0
2025-01-29 12:30:00,88.2,88.42,88.2,88.29,205426.0,88.0834,88.3031,88.0834,88.1733,205426.0
2025-01-29 12:40:00,88.27,88.65,88.22,88.54,189163.0,88.1533,88.5328,88.1034,88.423,189163.0
2025-01-29 12:50:00,88.55,88.7,88.42,88.61,203877.0,88.433,88.5828,88.3031,88.4929,203877.0
2025-01-29 13:00:00,88.61,88.68,87.79,88.4,473997.0,88.4929,88.5628,87.674,88.2832,473997.0
2025-01-29 13:10:00,88.41,88.52,88.18,88.26,212569.0,88.2931,88.403,88.0634,88.1433,212569.0
2025-01-29 13:20:00,88.26,88.59,88.15,88.48,256054.0,88.1433,88.4729,88.0335,88.3631,256054.0
2025-01-29 13:30:00,88.48,88.84,88.44,88.63,288140.0,88.3631,88.7226,88.3231,88.5129,288140.0
2025-01-29 13:40:00,88.6,88.64,88.39,88.49,223443.0,88.4829,88.5228,88.2732,88.373,223443.0
2025-01-29 13:50:00,88.5,88.54,88.3,88.34,335626.0,88.383,88.423,88.1833,88.2232,335626.0
2025-01-29 14:00:00,88.33,88.4,87.9,88.21,637316.0,88.2132,88.2832,87.7838,88.0934,637316.0
2025-01-29 14:10:00,88.21,88.25,87.76,87.89,298774.0,88.0934,88.1334,87.644,87.7738,298774.0
2025-01-29 14:20:00,87.89,88.08,87.81,87.9,371753.0,87.7738,87.9636,87.6939,87.7838,371753.0
2025-01-29 14:30:00,87.9,88.71,87.82,88.48,512229.0,87.7838,88.5927,87.7039,88.3631,512229.0
2025-01-29 14:40:00,88.48,89.19,88.43,88.84,993990.0,88.3631,89.0721,88.3131,88.7226,993990.0
2025-01-29 14:50:00,88.87,89.03,88.62,88.7,387056.0,88.7525,88.9123,88.5029,88.5828,387056.0
2025-01-29 15:00:00,88.69,88.88,88.39,88.78,379808.0,88.5728,88.7625,88.2732,88.6627,379808.0
2025-01-29 15:10:00,88.78,88.97,88.44,88.67,388881.0,88.6627,88.8524,88.3231,88.5528,388881.0
2025-01-29 15:20:00,88.67,89.22,88.67,89.2,567722.0,88.5528,89.1021,88.5528,89.0821,567722.0
2025-01-29 15:30:00,89.21,89.3,88.83,88.87,404675.0,89.0921,89.182,88.7126,88.7525,404675.0
2025-01-29 15:40:00,88.88,89.12,88.74,88.99,899956.0,88.7625,89.0022,88.6227,88.8724,899956.0
2025-01-29 15:50:00,88.98,89.18,88.87,89.01,1262211.0,88.8624,89.0621,88.7525,88.8923,1262211.0
2025-01-30 09:30:00,90.68,91.49,90.3,91.12,1529162.0,90.5601,91.3691,90.1806,90.9996,1529162.0
2025-01-30 09:40:00,91.14,92.39,90.78,92.38,1171255.0,91.0195,92.2679,90.66,92.2579,1171255.0
2025-01-30 09:50:00,92.37,92.66,91.96,92.38,993675.0,92.2479,92.5375,91.8385,92.2579,993675.0
2025-01-30 10:00:00,92.38,92.6,91.98,92.56,886937.0,92.2579,92.4776,91.8584,92.4377,886937.0
2025-01-30 10:10:00,92.57,92.6,92.01,92.44,574179.0,92.4476,92.4776,91.8884,92.3178,574179.0
2025-01-30 10:20:00,92.45,92.63,91.95,92.13,739104.0,92.3278,92.5076,91.8285,92.0082,739104.0
2025-01-30 10:30:00,92.12,92.23,91.49,92.08,539651.0,91.9982,92.1081,91.3691,91.9583,539651.0
2025-01-30 10:40:00,92.09,92.55,91.86,91.95,330087.0,91.9683,92.4277,91.7386,91.8285,330087.0
2025-01-30 10:50:00,91.95,91.98,91.31,91.34,348977.0,91.8285,91.8584,91.1893,91.2193,348977.0
2025-01-30 11:00:00,91.34,91.72,91.28,91.59,295199.0,91.2193,91.5988,91.1593,91.4689,295199.0
2025-01-30 11:10:00,91.59,91.73,91.37,91.59,219279.0,91.4689,91.6088,91.2492,91.4689,219279.0
2025-01-30 11:20:00,91.59,92.1,91.52,92.1,202703.0,91.4689,91.9783,91.399,91.9783,202703.0
2025-01-30 11:30:00,92.09,92.29,91.83,92.05,163290.0,91.9683,92.168,91.7086,91.9283,163290.0
2025-01-30 11:40:00,92.01,92.27,91.87,92.18,286312.0,91.8884,92.148,91.7486,92.0582,286312.0
2025-01-30 11:50:00,92.18,92.72,92.09,92.58,323923.0,92.0582,92.5974,91.9683,92.4576,323923.0
2025-01-30 12:00:00,92.56,92.57,91.78,91.83,260252.0,92.4377,92.4476,91.6587,91.7086,260252.0
2025-01-30 12:10:00,91.83,91.84,91.22,91.27,306977.0,91.7086,91.7186,91.0994,91.1494,306977.0
2025-01-30 12:20:00,91.25,91.47,91.23,91.42,213293.0,91.1294,91.3491,91.1094,91.2992,213293.0
2025-01-30 12:30:00,91.42,91.64,91.32,91.49,184828.0,91.2992,91.5189,91.1993,91.3691,184828.0
2025-01-30 12:40:00,91.49,91.69,91.42,91.64,182548.0,91.3691,91.5688,91.2992,91.5189,182548.0
2025-01-30 12:50:00,91.64,91.87,91.64,91.76,175044.0,91.5189,91.7486,91.5189,91.6387,175044.0
2025-01-30 13:00:00,91.75,91.86,91.59,91.73,167120.0,91.6287,91.7386,91.4689,91.6088,167120.0
2025-01-30 13:10:00,91.71,91.76,91.56,91.61,85501.0,91.5888,91.6387,91.439,91.4889,85501.0
2025-01-30 13:20:00,91.6,91.7,91.44,91.54,97500.0,91.4789,91.5788,91.3191,91.419,97500.0
2025-01-30 13:30:00,91.55,91.97,91.49,91.95,145008.0,91.429,91.8484,91.3691,91.8285,145008.0
2025-01-30 13:40:00,91.95,92.33,91.92,92.16,222105.0,91.8285,92.208,91.7985,92.0382,222105.0
2025-01-30 13:50:00,92.15,92.4,92.15,92.36,144973.0,92.0282,92.2779,92.0282,92.2379,144973.0
2025-01-30 14:00:00,92.36,92.37,92.24,92.35,138454.0,92.2379,92.2479,92.1181,92.2279,138454.0
2025-01-30 14:10:00,92.36,92.41,92.18,92.36,141751.0,92.2379,92.2879,92.0582,92.2379,141751.0
2025-01-30 14:20:00,92.36,92.39,92.12,92.27,132258.0,92.2379,92.2679,91.9982,92.148,132258.0
2025-01-30 14:30:00,92.26,92.48,92.08,92.48,209694.0,92.1381,92.3578,91.9583,92.3578,209694.0
2025-01-30 14:40:00,92.47,92.58,92.33,92.53,153239.0,92.3478,92.4576,92.208,92.4077,153239.0
2025-01-30 14:50:00,92.53,92.65,92.44,92.64,188619.0,92.4077,92.5275,92.3178,92.5176,188619.0
2025-01-30 15:00:00,92.64,92.97,92.63,92.96,245143.0,92.5176,92.8471,92.5076,92.8371,245143.0
2025-01-30 15:10:00,92.96,93.08,92.79,93.05,329510.0,92.8371,92.957,92.6674,92.927,329510.0
2025-01-30 15:20:00,93.05,93.16,92.88,92.93,301030.0,92.927,93.0369,92.7572,92.8072,301030.0
2025-01-30 15:30:00,92.92,92.93,92.15,92.2,391831.0,92.7972,92.8072,92.0282,92.0781,391831.0
2025-01-30 15:40:00,92.17,92.48,91.85,92.4,737503.0,92.0482,92.3578,91.7286,92.2779,737503.0
2025-01-30 15:50:00,92.44,92.73,92.06,92.58,1267436.0,92.3178,92.6074,91.9383,92.4576,1267436.0
2025-01-31 09:30:00,91.44,92.45,91.22,91.6,774631.0,91.3191,92.3278,91.0994,91.4789,774631.0
2025-01-31 09:40:00,91.62,91.93,91.53,91.7,411717.0,91.4989,91.8085,91.409,91.5788,411717.0
2025-01-31 09:50:00,91.69,92.6,91.62,92.56,460507.0,91.5688,92.4776,91.4989,92.4377,460507.0
2025-01-31 10:00:00,92.56,92.85,92.52,92.84,334686.0,92.4377,92.7273,92.3977,92.7173,334686.0
2025-01-31 10:10:00,92.84,93.72,92.8,93.47,676571.0,92.7173,93.5961,92.6773,93.3465,676571.0
2025-01-31 10:20:00,93.47,94.15,93.4,94.08,560291.0,93.3465,94.0256,93.2765,93.9556,560291.0
2025-01-31 10:30:00,94.08,94.26,93.84,93.95,475543.0,93.9556,94.1354,93.716,93.8258,475543.0
2025-01-31 10:40:00,93.96,93.96,93.43,93.67,454135.0,93.8358,93.8358,93.3065,93.5462,454135.0
2025-01-31 10:50:00,93.68,94.24,93.61,93.96,460497.0,93.5562,94.1154,93.4863,93.8358,460497.0
2025-01-31 11:00:00,93.97,94.27,93.72,93.74,392002.0,93.8458,94.1454,93.5961,93.6161,392002.0
2025-01-31 11:10:00,93.74,94.0,93.74,93.9,177088.0,93.6161,93.8758,93.6161,93.7759,177088.0
2025-01-31 11:20:00,93.91,94.08,93.63,93.65,252462.0,93.7859,93.9556,93.5062,93.5262,252462.0
2025-01-31 11:30:00,93.63,93.88,93.55,93.58,226291.0,93.5062,93.7559,93.4263,93.4563,226291.0
2025-01-31 11:40:00,93.57,93.67,93.27,93.57,276997.0,93.4463,93.5462,93.1467,93.4463,276997.0
2025-01-31 11:50:00,93.57,93.64,93.35,93.5,207850.0,93.4463,93.5162,93.2266,93.3764,207850.0
2025-01-31 12:00:00,93.49,93.56,93.21,93.49,204123.0,93.3664,93.4363,93.0868,93.3664,204123.0
2025-01-31 12:10:00,93.5,93.52,93.3,93.34,137491.0,93.3764,93.3964,93.1767,93.2166,137491.0
2025-01-31 12:20:00,93.34,93.61,93.32,93.56,168892.0,93.2166,93.4863,93.1967,93.4363,168892.0
2025-01-31 12:30:00,93.57,93.67,93.46,93.58,182946.0,93.4463,93.5462,93.3365,93.4563,182946.0
2025-01-31 12:40:00,93.58,93.58,93.43,93.53,126238.0,93.4563,93.4563,93.3065,93.4064,126238.0
2025-01-31 12:50:00,93.52,93.59,93.45,93.48,135128.0,93.3964,93.4663,93.3265,93.3564,135128.0
2025-01-31 13:00:00,93.48,93.57,93.42,93.5,152088.0,93.3564,93.4463,93.2965,93.3764,152088.0
2025-01-31 13:10:00,93.5,93.51,92.97,92.97,195016.0,93.3764,93.3864,92.8471,92.8471,195016.0
2025-01-31 13:20:00,92.98,93.04,92.52,92.54,288753.0,92.8571,92.917,92.3977,92.4177,288753.0
2025-01-31 13:30:00,92.54,92.76,92.09,92.55,309577.0,92.4177,92.6374,91.9683,92.4277,309577.0
2025-01-31 13:40:00,92.56,92.85,92.42,92.74,185272.0,92.4377,92.7273,92.2978,92.6174,185272.0
2025-01-31 13:50:00,92.76,92.79,92.45,92.63,135022.0,92.6374,92.6674,92.3278,92.5076,135022.0
2025-01-31 14:00:00,92.64,92.83,92.12,92.31,232108.0,92.5176,92.7073,91.9982,92.188,232108.0
2025-01-31 14:10:00,92.36,92.86,92.31,92.48,168067.0,92.2379,92.7373,92.188,92.3578,168067.0
2025-01-31 14:20:00,92.49,92.82,92.34,92.8,165066.0,92.3678,92.6973,92.2179,92.6773,165066.0
2025-01-31 14:30:00,92.81,92.98,92.47,92.48,170066.0,92.6873,92.8571,92.3478,92.3578,170066.0
2025-01-31 14:40:00,92.5,92.53,91.87,92.09,296252.0,92.3777,92.4077,91.7486,91.9683,296252.0
2025-01-31 14:50:00,92.11,92.58,92.08,92.44,237765.0,91.9883,92.4576,91.9583,92.3178,237765.0
2025-01-31 15:00:00,92.44,92.44,91.61,91.61,200075.0,92.3178,92.3178,91.4889,91.4889,200075.0
2025-01-31 15:10:00,91.66,91.76,91.48,91.7,225600.0,91.5388,91.6387,91.3591,91.5788,225600.0
2025-01-31 15:20:00,91.7,91.7,91.24,91.36,219682.0,91.5788,91.5788,91.1194,91.2392,219682.0
2025-01-31 15:30:00,91.35,91.65,91.32,91.45,216112.0,91.2293,91.5289,91.1993,91.3291,216112.0
2025-01-31 15:40:00,91.47,91.67,91.25,91.56,419852.0,91.3491,91.5488,91.1294,91.439,419852.0
2025-01-31 15:50:00,91.57,91.81,91.14,91.31,1191631.0,91.449,91.6886,91.0195,91.1893,1191631.0
2025-02-03 09:30:00,88.8,88.95,88.01,88.87,1408216.0,88.6826,88.8324,87.8937,88.7525,1408216.0
2025-02-03 09:40:00,88.85,89.21,88.52,88.85,620999.0,88.7326,89.0921,88.403,88.7326,620999.0
2025-02-03 09:50:00,88.87,89.8,88.8,89.8,579338.0,88.7525,89.6813,88.6826,89.6813,579338.0
2025-02-03 10:00:00,89.78,90.05,89.4,89.95,523027.0,89.6613,89.931,89.2818,89.8311,523027.0
2025-02-03 10:10:00,89.95,90.04,89.48,89.51,451567.0,89.8311,89.921,89.3617,89.3917,451567.0
2025-02-03 10:20:00,89.53,91.25,89.48,91.21,609334.0,89.4117,91.1294,89.3617,91.0894,609334.0
2025-02-03 10:30:00,91.19,91.4,90.56,90.75,370745.0,91.0695,91.2792,90.4403,90.63,370745.0
2025-02-03 10:40:00,90.74,91.39,90.56,91.05,311680.0,90.6201,91.2692,90.4403,90.9297,311680.0
2025-02-03 10:50:00,91.07,91.2,90.57,90.63,266172.0,90.9496,91.0795,90.4503,90.5102,266172.0
2025-02-03 11:00:00,90.61,90.86,89.99,90.44,349856.0,90.4902,90.7399,89.8711,90.3205,349856.0
2025-02-03 11:10:00,90.47,90.98,90.47,90.88,187087.0,90.3504,90.8597,90.3504,90.7599,187087.0
2025-02-03 11:20:00,90.9,90.92,90.39,90.45,169733.0,90.7799,90.7998,90.2705,90.3304,169733.0
2025-02-03 11:30:00,90.43,90.81,90.36,90.81,145813.0,90.3105,90.69,90.2406,90.69,145813.0
2025-02-03 11:40:00,90.83,90.88,90.3,90.33,151605.0,90.7099,90.7599,90.1806,90.2106,151605.0
2025-02-03 11:50:00,90.33,90.67,89.95,90.03,196849.0,90.2106,90.5502,89.8311,89.911,196849.0
2025-02-03 12:00:00,90.04,90.33,89.92,90.33,168209.0,89.921,90.2106,89.8011,90.2106,168209.0
2025-02-03 12:10:00,90.34,90.42,90.19,90.35,158568.0,90.2206,90.3005,90.0708,90.2306,158568.0
2025-02-03 12:20:00,90.38,90.64,90.23,90.25,104382.0,90.2605,90.5202,90.1107,90.1307,104382.0
2025-02-03 12:30:00,90.25,90.36,90.06,90.13,120819.0,90.1307,90.2406,89.941,90.0109,120819.0
2025-02-03 12:40:00,90.14,90.18,89.99,90.06,124623.0,90.0209,90.0608,89.8711,89.941,124623.0
2025-02-03 12:50:00,90.08,90.38,89.77,90.07,310954.0,89.9609,90.2605,89.6513,89.9509,310954.0
2025-02-03 13:00:00,90.04,90.15,89.66,89.88,189550.0,89.921,90.0308,89.5415,89.7612,189550.0
2025-02-03 13:10:00,89.88,90.23,89.83,90.04,114378.0,89.7612,90.1107,89.7113,89.921,114378.0
2025-02-03 13:20:00,90.07,90.24,89.9,90.05,160419.0,89.9509,90.1207,89.7812,89.931,160419.0
2025-02-03 13:30:00,90.08,90.42,90.05,90.34,105943.0,89.9609,90.3005,89.931,90.2206,105943.0
2025-02-03 13:40:00,90.34,90.62,90.19,90.53,159652.0,90.2206,90.5002,90.0708,90.4103,159652.0
2025-02-03 13:50:00,90.54,90.67,90.53,90.66,102373.0,90.4203,90.5502,90.4103,90.5402,102373.0
2025-02-03 14:00:00,90.64,90.87,90.63,90.72,147883.0,90.5202,90.7499,90.5102,90.6001,147883.0
2025-02-03 14:10:00,90.72,91.05,90.7,90.96,136868.0,90.6001,90.9297,90.5801,90.8398,136868.0
2025-02-03 14:20:00,90.95,91.0,90.72,90.72,138769.0,90.8298,90.8797,90.6001,90.6001,138769.0
2025-02-03 14:30:00,90.73,90.88,90.62,90.75,125094.0,90.6101,90.7599,90.5002,90.63,125094.0
2025-02-03 14:40:00,90.75,90.88,90.64,90.69,157555.0,90.63,90.7599,90.5202,90.5701,157555.0
2025-02-03 14:50:00,90.71,90.74,90.43,90.51,146048.0,90.5901,90.6201,90.3105,90.3904,146048.0
2025-02-03 15:00:00,90.53,90.63,90.46,90.52,136057.0,90.4103,90.5102,90.3404,90.4004,136057.0
2025-02-03 15:10:00,90.52,90.56,90.29,90.46,135094.0,90.4004,90.4403,90.1707,90.3404,135094.0
2025-02-03 15:20:00,90.46,90.52,90.24,90.26,156742.0,90.3404,90.4004,90.1207,90.1407,156742.0
2025-02-03 15:30:00,90.28,90.41,90.18,90.2,151509.0,90.1607,90.2905,90.0608,90.0808,151509.0
2025-02-03 15:40:00,90.2,90.23,89.79,89.89,234553.0,90.0808,90.1107,89.6713,89.7712,234553.0
2025-02-03 15:50:00,89.9,90.19,89.8,89.91,1063231.0,89.7812,90.0708,89.6813,89.7912,1063231.0
2025-02-04 09:30:00,89.05,89.87,88.8,89.6,786489.0,88.9323,89.7512,88.6826,89.4816,786489.0
2025-02-04 09:40:00,89.6,89.78,89.13,89.4,421284.0,89.4816,89.6613,89.0122,89.2818,421284.0
2025-02-04 09:50:00,89.42,90.19,89.4,89.93,360412.0,89.3018,90.0708,89.2818,89.8111,360412.0
2025-02-04 10:00:00,89.97,90.88,89.94,90.7,402591.0,89.8511,90.7599,89.8211,90.5801,402591.0
2025-02-04 10:10:00,90.7,91.17,90.6,91.11,295202.0,90.5801,91.0495,90.4802,90.9896,295202.0
2025-02-04 10:20:00,91.1,91.13,90.61,90.86,229204.0,90.9796,91.0095,90.4902,90.7399,229204.0
2025-02-04 10:30:00,90.86,90.92,90.5,90.55,145628.0,90.7399,90.7998,90.3804,90.4303,145628.0
2025-02-04 10:40:00,90.53,90.73,90.35,90.57,145408.0,90.4103,90.6101,90.2306,90.4503,145408.0
2025-02-04 10:50:00,90.52,90.9,90.5,90.57,122006.0,90.4004,90.7799,90.3804,90.4503,122006.0
2025-02-04 11:00:00,90.58,90.8,90.52,90.58,111760.0,90.4603,90.68,90.4004,90.4603,111760.0
2025-02-04 11:10:00,90.56,90.95,90.53,90.92,181155.0,90.4403,90.8298,90.4103,90.7998,181155.0
2025-02-04 11:20:00,90.93,91.04,90.87,90.96,162561.0,90.8098,90.9197,90.7499,90.8398,162561.0
2025-02-04 11:30:00,90.96,91.19,90.87,91.18,137443.0,90.8398,91.0695,90.7499,91.0595,137443.0
2025-02-04 11:40:00,91.19,91.23,90.88,90.89,122244.0,91.0695,91.1094,90.7599,90.7699,122244.0
2025-02-04 11:50:00,90.87,91.12,90.8,90.96,108005.0,90.7499,90.9996,90.68,90.8398,108005.0
2025-02-04 12:00:00,90.96,90.96,90.79,90.79,87677.0,90.8398,90.8398,90.67,90.67,87677.0
2025-02-04 12:10:00,90.78,90.94,90.5,90.54,255764.0,90.66,90.8198,90.3804,90.4203,255764.0
2025-02-04 12:20:00,90.55,90.77,90.29,90.3,177307.0,90.4303,90.65,90.1707,90.1806,177307.0
2025-02-04 12:30:00,90.31,90.53,90.21,90.48,148973.0,90.1906,90.4103,90.0908,90.3604,148973.0
2025-02-04 12:40:00,90.48,90.71,90.41,90.64,82891.0,90.3604,90.5901,90.2905,90.5202,82891.0
2025-02-04 12:50:00,90.66,90.69,90.49,90.68,64703.0,90.5402,90.5701,90.3704,90.5601,64703.0
2025-02-04 13:00:00,90.67,90.69,90.41,90.48,62835.0,90.5502,90.5701,90.2905,90.3604,62835.0
2025-02-04 13:10:00,90.49,90.75,90.47,90.72,103931.0,90.3704,90.63,90.3504,90.6001,103931.0
2025-02-04 13:20:00,90.72,90.98,90.71,90.92,96917.0,90.6001,90.8597,90.5901,90.7998,96917.0
2025-02-04 13:30:00,90.91,91.0,90.86,90.91,77948.0,90.7898,90.8797,90.7399,90.7898,77948.0
2025-02-04 13:40:00,90.93,91.09,90.88,91.06,84508.0,90.8098,90.9696,90.7599,90.9396,84508.0
2025-02-04 13:50:00,91.06,91.1,90.94,91.01,143879.0,90.9396,90.9796,90.8198,90.8897,143879.0
2025-02-04 14:00:00,91.0,91.21,90.93,91.19,184918.0,90.8797,91.0894,90.8098,91.0695,184918.0
2025-02-04 14:10:00,91.2,91.38,91.17,91.38,120483.0,91.0795,91.2592,91.0495,91.2592,120483.0
2025-02-04 14:20:00,91.37,91.45,91.24,91.29,116711.0,91.2492,91.3291,91.1194,91.1693,116711.0
2025-02-04 14:30:00,91.29,91.31,91.1,91.11,102122.0,91.1693,91.1893,90.9796,90.9896,102122.0
2025-02-04 14:40:00,91.09,91.21,90.88,90.93,115021.0,90.9696,91.0894,90.7599,90.8098,115021.0
2025-02-04 14:50:00,90.94,91.09,90.76,90.95,159162.0,90.8198,90.9696,90.64,90.8298,159162.0
2025-02-04 15:00:00,90.95,91.0,90.75,90.98,123999.0,90.8298,90.8797,90.63,90.8597,123999.0
2025-02-04 15:10:00,90.96,91.02,90.83,90.88,112221.0,90.8398,90.8997,90.7099,90.7599,112221.0
2025-02-04 15:20:00,90.87,90.93,90.74,90.89,190197.0,90.7499,90.8098,90.6201,90.7699,190197.0
2025-02-04 15:30:00,90.89,91.0,90.77,90.82,123129.0,90.7699,90.8797,90.65,90.7,123129.0
2025-02-04 15:40:00,90.81,90.9,90.69,90.72,111227.0,90.69,90.7799,90.5701,90.6001,111227.0
2025-02-04 15:50:00,90.71,90.74,90.5,90.64,626902.0,90.5901,90.6201,90.3804,90.5202,626902.0
2025-02-05 09:30:00,90.4,91.39,90.26,90.44,606815.0,90.2805,91.2692,90.1407,90.3205,606815.0
2025-02-05 09:40:00,90.42,91.07,90.34,90.57,392249.0,90.3005,90.9496,90.2206,90.4503,392249.0
2025-02-05 09:50:00,90.56,90.71,90.22,90.66,304935.0,90.4403,90.5901,90.1008,90.5402,304935.0
2025-02-05 10:00:00,90.71,90.98,90.36,90.49,276478.0,90.5901,90.8597,90.2406,90.3704,276478.0
2025-02-05 10:10:00,90.5,90.84,90.3,90.81,241130.0,90.3804,90.7199,90.1806,90.69,241130.0
2025-02-05 10:20:00,90.81,91.16,90.45,91.14,273665.0,90.69,91.0395,90.3304,91.0195,273665.0
2025-02-05 10:30:00,91.15,91.18,90.92,91.16,232877.0,91.0295,91.0595,90.7998,91.0395,232877.0
2025-02-05 10:40:00,91.14,91.39,91.05,91.19,241406.0,91.0195,91.2692,90.9297,91.0695,241406.0
2025-02-05 10:50:00,91.17,91.24,91.01,91.15,158808.0,91.0495,91.1194,90.8897,91.0295,158808.0
2025-02-05 11:00:00,91.13,91.44,91.02,91.42,115269.0,91.0095,91.3191,90.8997,91.2992,115269.0
2025-02-05 11:10:00,91.42,91.46,91.07,91.17,221701.0,91.2992,91.3391,90.9496,91.0495,221701.0
2025-02-05 11:20:00,91.17,91.69,91.13,91.67,234201.0,91.0495,91.5688,91.0095,91.5488,234201.0
2025-02-05 11:30:00,91.65,91.83,91.45,91.83,214444.0,91.5289,91.7086,91.3291,91.7086,214444.0
2025-02-05 11:40:00,91.83,92.03,91.76,91.91,318498.0,91.7086,91.9084,91.6387,91.7885,318498.0
2025-02-05 11:50:00,91.91,92.04,91.77,91.94,217325.0,91.7885,91.9183,91.6487,91.8185,217325.0
2025-02-05 12:00:00,91.92,92.34,91.92,92.3,327451.0,91.7985,92.2179,91.7985,92.178,327451.0
2025-02-05 12:10:00,92.31,92.41,92.01,92.11,324754.0,92.188,92.2879,91.8884,91.9883,324754.0
2025-02-05 12:20:00,92.11,92.32,92.03,92.23,139176.0,91.9883,92.198,91.9084,92.1081,139176.0
2025-02-05 12:30:00,92.22,92.45,92.22,92.35,240200.0,92.0981,92.3278,92.0981,92.2279,240200.0
2025-02-05 12:40:00,92.34,92.34,92.07,92.2,138735.0,92.2179,92.2179,91.9483,92.0781,138735.0
2025-02-05 12:50:00,92.19,92.24,92.02,92.14,157047.0,92.0681,92.1181,91.8984,92.0182,157047.0
2025-02-05 13:00:00,92.15,92.38,92.11,92.19,153385.0,92.0282,92.2579,91.9883,92.0681,153385.0
2025-02-05 13:10:00,92.19,92.22,92.03,92.22,278866.0,92.0681,92.0981,91.9084,92.0981,278866.0
2025-02-05 13:20:00,92.2,92.21,91.96,92.16,198553.0,92.0781,92.0881,91.8385,92.0382,198553.0
2025-02-05 13:30:00,92.13,92.59,92.1,92.55,222542.0,92.0082,92.4676,91.9783,92.4277,222542.0
2025-02-05 13:40:00,92.57,92.6,92.42,92.48,152864.0,92.4476,92.4776,92.2978,92.3578,152864.0
2025-02-05 13:50:00,92.49,92.82,92.36,92.78,191920.0,92.3678,92.6973,92.2379,92.6574,191920.0
2025-02-05 14:00:00,92.77,92.85,92.58,92.6,165653.0,92.6474,92.7273,92.4576,92.4776,165653.0
2025-02-05 14:10:00,92.6,92.63,92.44,92.55,162809.0,92.4776,92.5076,92.3178,92.4277,162809.0
2025-02-05 14:20:00,92.56,92.64,92.49,92.51,169550.0,92.4377,92.5176,92.3678,92.3877,169550.0
2025-02-05 14:30:00,92.51,92.61,92.42,92.6,126218.0,92.3877,92.4876,92.2978,92.4776,126218.0
2025-02-05 14:40:00,92.61,92.66,92.43,92.56,117332.0,92.4876,92.5375,92.3078,92.4377,117332.0
2025-02-05 14:50:00,92.56,92.68,92.51,92.64,100687.0,92.4377,92.5575,92.3877,92.5176,100687.0
2025-02-05 15:00:00,92.66,92.8,92.65,92.75,151785.0,92.5375,92.6773,92.5275,92.6274,151785.0
2025-02-05 15:10:00,92.74,92.99,92.65,92.98,224884.0,92.6174,92.8671,92.5275,92.8571,224884.0
2025-02-05 15:20:00,92.98,93.39,92.97,93.39,398565.0,92.8571,93.2666,92.8471,93.2666,398565.0
2025-02-05 15:30:00,93.38,93.39,93.07,93.18,314676.0,93.2566,93.2666,92.947,93.0568,314676.0
2025-02-05 15:40:00,93.18,93.21,92.99,93.19,389090.0,93.0568,93.0868,92.8671,93.0668,389090.0
2025-02-05 15:50:00,93.18,93.65,92.81,93.61,1369980.0,93.0568,93.5262,92.6873,93.4863,1369980.0
2025-02-06 09:30:00,94.88,96.17,94.74,95.98,1195790.0,94.7546,96.0429,94.6148,95.8531,1195790.0
2025-02-06 09:40:00,95.99,96.3,94.75,95.03,919431.0,95.8631,96.1727,94.6248,94.9044,919431.0
2025-02-06 09:50:00,95.05,95.58,94.91,95.11,454957.0,94.9244,95.4537,94.7846,94.9843,454957.0
2025-02-06 10:00:00,95.11,96.08,95.0,96.04,500227.0,94.9843,95.953,94.8744,95.9131,500227.0
2025-02-06 10:10:00,96.04,96.57,95.78,96.52,494995.0,95.9131,96.4424,95.6534,96.3924,494995.0
2025-02-06 10:20:00,96.52,96.61,95.87,95.95,331841.0,96.3924,96.4823,95.7433,95.8232,331841.0
2025-02-06 10:30:00,95.96,96.08,95.38,95.39,286009.0,95.8332,95.953,95.2539,95.2639,286009.0
2025-02-06 10:40:00,95.37,95.77,95.36,95.53,219326.0,95.2439,95.6434,95.234,95.4037,219326.0
2025-02-06 10:50:00,95.52,95.9,95.52,95.65,176434.0,95.3937,95.7732,95.3937,95.5236,176434.0
2025-02-06 11:00:00,95.68,95.74,95.22,95.71,266391.0,95.5535,95.6135,95.0941,95.5835,266391.0
2025-02-06 11:10:00,95.71,95.94,95.68,95.81,220742.0,95.5835,95.8132,95.5535,95.6834,220742.0
2025-02-06 11:20:00,95.79,95.81,95.64,95.76,133620.0,95.6634,95.6834,95.5136,95.6334,133620.0
2025-02-06 11:30:00,95.77,95.84,95.53,95.69,178925.0,95.6434,95.7133,95.4037,95.5635,178925.0
2025-02-06 11:40:00,95.7,95.84,95.58,95.64,150918.0,95.5735,95.7133,95.4537,95.5136,150918.0
2025-02-06 11:50:00,95.63,95.75,95.34,95.36,118158.0,95.5036,95.6234,95.214,95.234,118158.0
2025-02-06 12:00:00,95.37,95.44,95.17,95.3,171555.0,95.2439,95.3139,95.0442,95.174,171555.0
2025-02-06 12:10:00,95.29,95.31,94.95,94.97,183905.0,95.164,95.184,94.8245,94.8445,183905.0
2025-02-06 12:20:00,94.97,95.03,94.45,94.52,230582.0,94.8445,94.9044,94.3252,94.3951,230582.0
2025-02-06 12:30:00,94.51,94.59,94.31,94.36,212064.0,94.3851,94.465,94.1853,94.2353,212064.0
2025-02-06 12:40:00,94.37,94.52,94.3,94.5,139039.0,94.2453,94.3951,94.1754,94.3751,139039.0
2025-02-06 12:50:00,94.51,94.74,94.5,94.57,180706.0,94.3851,94.6148,94.3751,94.445,180706.0
2025-02-06 13:00:00,94.58,94.79,94.42,94.5,153135.0,94.455,94.6647,94.2952,94.3751,153135.0
2025-02-06 13:10:00,94.51,94.64,94.36,94.58,199786.0,94.3851,94.5149,94.2353,94.455,199786.0
2025-02-06 13:20:00,94.61,94.66,94.36,94.45,176546.0,94.4849,94.5349,94.2353,94.3252,176546.0
2025-02-06 13:30:00,94.46,94.55,94.21,94.37,292893.0,94.3351,94.425,94.0855,94.2453,292893.0
2025-02-06 13:40:00,94.35,94.35,93.98,94.22,203353.0,94.2253,94.2253,93.8558,94.0955,203353.0
2025-02-06 13:50:00,94.23,94.32,94.13,94.25,103541.0,94.1055,94.1953,94.0056,94.1254,103541.0
2025-02-06 14:00:00,94.25,94.4,94.22,94.33,85122.0,94.1254,94.2752,94.0955,94.2053,85122.0
2025-02-06 14:10:00,94.33,94.36,94.15,94.17,65437.0,94.2053,94.2353,94.0256,94.0455,65437.0
2025-02-06 14:20:00,94.18,94.27,93.93,93.99,114951.0,94.0555,94.1454,93.8058,93.8658,114951.0
2025-02-06 14:30:00,93.99,94.0,93.58,93.81,270581.0,93.8658,93.8758,93.4563,93.686,270581.0
2025-02-06 14:40:00,93.82,93.84,93.59,93.77,156484.0,93.696,93.716,93.4663,93.6461,156484.0
2025-02-06 14:50:00,93.78,93.84,93.6,93.67,126407.0,93.656,93.716,93.4763,93.5462,126407.0
2025-02-06 15:00:00,93.67,93.99,93.65,93.95,86715.0,93.5462,93.8658,93.5262,93.8258,86715.0
2025-02-06 15:10:00,93.97,94.13,93.95,94.09,128042.0,93.8458,94.0056,93.8258,93.9656,128042.0
2025-02-06 15:20:00,94.08,94.34,94.02,94.22,126733.0,93.9556,94.2153,93.8957,94.0955,126733.0
2025-02-06 15:30:00,94.22,94.43,94.22,94.41,148991.0,94.0955,94.3052,94.0955,94.2852,148991.0
2025-02-06 15:40:00,94.41,94.68,94.25,94.62,316264.0,94.2852,94.5549,94.1254,94.4949,316264.0
2025-02-06 15:50:00,94.62,94.71,94.32,94.52,744533.0,94.4949,94.5848,94.1953,94.3951,744533.0
2025-02-07 09:30:00,95.59,95.93,95.28,95.44,590525.0,95.4637,95.8032,95.1541,95.3139,590525.0
2025-02-07 09:40:00,95.45,95.91,95.38,95.77,332470.0,95.3238,95.7832,95.2539,95.6434,332470.0
2025-02-07 09:50:00,95.8,95.8,94.72,94.8,395776.0,95.6734,95.6734,94.5948,94.6747,395776.0
2025-02-07 10:00:00,94.79,94.79,93.6,93.84,597932.0,94.6647,94.6647,93.4763,93.716,597932.0
2025-02-07 10:10:00,93.83,93.89,93.11,93.81,396256.0,93.706,93.7659,92.9869,93.686,396256.0
2025-02-07 10:20:00,93.8,93.88,93.57,93.69,360682.0,93.676,93.7559,93.4463,93.5662,360682.0
2025-02-07 10:30:00,93.66,93.99,93.58,93.67,283804.0,93.5362,93.8658,93.4563,93.5462,283804.0
2025-02-07 10:40:00,93.69,94.02,93.67,93.84,170165.0,93.5662,93.8957,93.5462,93.716,170165.0
2025-02-07 10:50:00,93.86,94.14,92.96,93.31,535986.0,93.7359,94.0156,92.8371,93.1867,535986.0
2025-02-07 11:00:00,93.29,93.38,92.61,93.29,418980.0,93.1667,93.2566,92.4876,93.1667,418980.0
2025-02-07 11:10:00,93.25,93.33,92.65,93.08,283118.0,93.1267,93.2066,92.5275,92.957,283118.0
2025-02-07 11:20:00,93.07,93.27,92.67,92.85,243072.0,92.947,93.1467,92.5475,92.7273,243072.0
2025-02-07 11:30:00,92.87,93.1,92.73,92.83,231088.0,92.7472,92.9769,92.6074,92.7073,231088.0
2025-02-07 11:40:00,92.82,92.89,92.57,92.63,221937.0,92.6973,92.7672,92.4476,92.5076,221937.0
2025-02-07 11:50:00,92.62,92.8,92.46,92.51,262449.0,92.4976,92.6773,92.3378,92.3877,262449.0
2025-02-07 12:00:00,92.5,93.18,92.27,93.12,292765.0,92.3777,93.0568,92.148,92.9969,292765.0
2025-02-07 12:10:00,93.12,93.28,92.71,92.84,193874.0,92.9969,93.1567,92.5875,92.7173,193874.0
2025-02-07 12:20:00,92.85,93.08,92.67,93.0,116490.0,92.7273,92.957,92.5475,92.8771,116490.0
2025-02-07 12:30:00,92.98,93.28,92.87,93.19,79598.0,92.8571,93.1567,92.7472,93.0668,79598.0
2025-02-07 12:40:00,93.2,93.2,92.86,92.96,153815.0,93.0768,93.0768,92.7373,92.8371,153815.0
2025-02-07 12:50:00,92.99,93.04,92.73,92.75,184713.0,92.8671,92.917,92.6074,92.6274,184713.0
2025-02-07 13:00:00,92.76,93.29,92.74,93.12,135328.0,92.6374,93.1667,92.6174,92.9969,135328.0
2025-02-07 13:10:00,93.11,93.19,93.03,93.06,80977.0,92.9869,93.0668,92.907,92.937,80977.0
2025-02-07 13:20:00,93.05,93.07,92.94,92.97,91617.0,92.927,92.947,92.8172,92.8471,91617.0
2025-02-07 13:30:00,92.97,93.16,92.95,93.1,76116.0,92.8471,93.0369,92.8271,92.9769,76116.0
2025-02-07 13:40:00,93.1,93.12,92.64,92.68,159844.0,92.9769,92.9969,92.5176,92.5575,159844.0
2025-02-07 13:50:00,92.69,92.74,92.51,92.53,120444.0,92.5675,92.6174,92.3877,92.4077,120444.0
2025-02-07 14:00:00,92.52,92.63,92.43,92.5,162995.0,92.3977,92.5076,92.3078,92.3777,162995.0
2025-02-07 14:10:00,92.49,92.5,92.18,92.23,124476.0,92.3678,92.3777,92.0582,92.1081,124476.0
2025-02-07 14:20:00,92.24,92.25,91.92,91.95,194716.0,92.1181,92.1281,91.7985,91.8285,194716.0
2025-02-07 14:30:00,91.93,92.04,91.84,91.97,214012.0,91.8085,91.9183,91.7186,91.8484,214012.0
2025-02-07 14:40:00,91.95,92.16,91.92,92.11,182049.0,91.8285,92.0382,91.7985,91.9883,182049.0
2025-02-07 14:50:00,92.11,92.2,92.01,92.03,153913.0,91.9883,92.0781,91.8884,91.9084,153913.0
2025-02-07 15:00:00,92.02,92.06,91.7,91.96,189223.0,91.8984,91.9383,91.5788,91.8385,189223.0
2025-02-07 15:10:00,91.97,91.97,91.59,91.84,237787.0,91.8484,91.8484,91.4689,91.7186,237787.0
2025-02-07 15:20:00,91.85,91.93,91.73,91.76,223227.0,91.7286,91.8085,91.6088,91.6387,223227.0
2025-02-07 15:30:00,91.75,92.02,91.74,91.9,281318.0,91.6287,91.8984,91.6187,91.7785,281318.0
2025-02-07 15:40:00,91.9,92.14,91.89,92.14,243408.0,91.7785,92.0182,91.7685,92.0182,243408.0
2025-02-07 15:50:00,92.14,92.58,92.14,92.29,839459.0,92.0182,92.4576,92.0182,92.168,839459.0
2025-02-10 09:30:00,93.19,94.79,93.17,94.68,761902.0,93.0668,94.6647,93.0469,94.5549,761902.0
2025-02-10 09:40:00,94.7,95.13,94.3,94.76,505262.0,94.5748,95.0043,94.1754,94.6347,505262.0
2025-02-10 09:50:00,94.77,95.3,94.72,95.25,407854.0,94.6447,95.174,94.5948,95.1241,407854.0
2025-02-10 10:00:00,95.23,96.02,95.12,95.93,717861.0,95.1041,95.8931,94.9943,95.8032,717861.0
2025-02-10 10:10:00,95.94,96.26,95.46,95.83,566519.0,95.8132,96.1328,95.3338,95.7033,566519.0
2025-02-10 10:20:00,95.81,95.91,95.36,95.44,289975.0,95.6834,95.7832,95.234,95.3139,289975.0
2025-02-10 10:30:00,95.47,95.67,95.32,95.6,277733.0,95.3438,95.5435,95.194,95.4736,277733.0
2025-02-10 10:40:00,95.62,95.77,95.44,95.72,235415.0,95.4936,95.6434,95.3139,95.5935,235415.0
2025-02-10 10:50:00,95.72,95.92,95.64,95.82,262649.0,95.5935,95.7932,95.5136,95.6933,262649.0
2025-02-10 11:00:00,95.83,96.21,95.76,95.86,313295.0,95.7033,96.0828,95.6334,95.7333,313295.0
2025-02-10 11:10:00,95.85,95.95,95.08,95.19,295170.0,95.7233,95.8232,94.9543,95.0642,295170.0
2025-02-10 11:20:00,95.2,95.4,94.94,95.02,351498.0,95.0742,95.2739,94.8145,94.8944,351498.0
2025-02-10 11:30:00,95.02,95.33,95.02,95.3,164959.0,94.8944,95.204,94.8944,95.174,164959.0
2025-02-10 11:40:00,95.31,95.34,95.07,95.07,109882.0,95.184,95.214,94.9443,94.9443,109882.0
2025-02-10 11:50:00,95.06,95.44,95.06,95.43,193380.0,94.9344,95.3139,94.9344,95.3039,193380.0
2025-02-10 12:00:00,95.41,95.71,95.4,95.49,106345.0,95.2839,95.5835,95.2739,95.3638,106345.0
2025-02-10 12:10:00,95.5,95.55,95.35,95.48,109721.0,95.3738,95.4237,95.224,95.3538,109721.0
2025-02-10 12:20:00,95.48,95.62,95.33,95.44,103775.0,95.3538,95.4936,95.204,95.3139,103775.0
2025-02-10 12:30:00,95.45,95.93,95.44,95.87,123376.0,95.3238,95.8032,95.3139,95.7433,123376.0
2025-02-10 12:40:00,95.87,95.94,95.68,95.78,95083.0,95.7433,95.8132,95.5535,95.6534,95083.0
2025-02-10 12:50:00,95.78,95.88,95.72,95.87,94502.0,95.6534,95.7533,95.5935,95.7433,94502.0
2025-02-10 13:00:00,95.86,96.04,95.8,95.95,131847.0,95.7333,95.9131,95.6734,95.8232,131847.0
2025-02-10 13:10:00,95.95,96.05,95.89,95.94,121995.0,95.8232,95.923,95.7633,95.8132,121995.0
2025-02-10 13:20:00,95.93,95.99,95.71,95.8,104174.0,95.8032,95.8631,95.5835,95.6734,104174.0
2025-02-10 13:30:00,95.81,95.87,95.68,95.8,110784.0,95.6834,95.7433,95.5535,95.6734,110784.0
2025-02-10 13:40:00,95.8,95.95,95.72,95.85,95568.0,95.6734,95.8232,95.5935,95.7233,95568.0
2025-02-10 13:50:00,95.86,95.93,95.78,95.84,83274.0,95.7333,95.8032,95.6534,95.7133,83274.0
2025-02-10 14:00:00,95.85,95.93,95.72,95.84,107818.0,95.7233,95.8032,95.5935,95.7133,107818.0
2025-02-10 14:10:00,95.84,95.91,95.73,95.79,83846.0,95.7133,95.7832,95.6035,95.6634,83846.0
2025-02-10 14:20:00,95.8,96.05,95.78,95.93,198746.0,95.6734,95.923,95.6534,95.8032,198746.0
2025-02-10 14:30:00,95.96,96.06,95.9,96.02,92013.0,95.8332,95.933,95.7732,95.8931,92013.0
2025-02-10 14:40:00,96.03,96.04,95.88,95.88,101111.0,95.9031,95.9131,95.7533,95.7533,101111.0
2025-02-10 14:50:00,95.88,96.05,95.83,96.0,123800.0,95.7533,95.923,95.7033,95.8731,123800.0
2025-02-10 15:00:00,95.99,95.99,95.77,95.93,117595.0,95.8631,95.8631,95.6434,95.8032,117595.0
2025-02-10 15:10:00,95.92,95.97,95.77,95.9,116737.0,95.7932,95.8432,95.6434,95.7732,116737.0
2025-02-10 15:20:00,95.91,95.97,95.55,95.64,246485.0,95.7832,95.8432,95.4237,95.5136,246485.0
2025-02-10 15:30:00,95.64,95.71,95.42,95.65,187058.0,95.5136,95.5835,95.2939,95.5236,187058.0
2025-02-10 15:40:00,95.66,95.84,95.61,95.7,228919.0,95.5336,95.7133,95.4836,95.5735,228919.0
2025-02-10 15:50:00,95.7,96.21,95.7,95.91,1057325.0,95.5735,96.0828,95.5735,95.7832,1057325.0
2025-02-11 09:30:00,94.25,94.77,93.93,94.12,829136.0,94.1254,94.6447,93.8058,93.9956,829136.0
2025-02-11 09:40:00,94.12,95.52,94.07,95.28,534111.0,93.9956,95.3937,93.9457,95.1541,534111.0
2025-02-11 09:50:00,95.3,95.84,94.93,94.95,482511.0,95.174,95.7133,94.8045,94.8245,482511.0
2025-02-11 10:00:00,94.98,95.34,94.79,95.08,500149.0,94.8545,95.214,94.6647,94.9543,500149.0
2025-02-11 10:10:00,95.08,95.26,94.86,94.92,191279.0,94.9543,95.1341,94.7346,94.7945,191279.0
2025-02-11 10:20:00,94.91,95.16,94.8,95.11,170761.0,94.7846,95.0342,94.6747,94.9843,170761.0
2025-02-11 10:30:00,95.11,95.21,94.87,95.04,151842.0,94.9843,95.0842,94.7446,94.9144,151842.0
2025-02-11 10:40:00,95.03,95.31,94.95,95.18,172000.0,94.9044,95.184,94.8245,95.0542,172000.0
2025-02-11 10:50:00,95.19,95.28,95.01,95.27,176314.0,95.0642,95.1541,94.8844,95.1441,176314.0
2025-02-11 11:00:00,95.27,95.54,95.24,95.38,195766.0,95.1441,95.4137,95.1141,95.2539,195766.0
2025-02-11 11:10:00,95.37,95.42,94.95,95.12,166581.0,95.2439,95.2939,94.8245,94.9943,166581.0
2025-02-11 11:20:00,95.13,95.35,94.98,95.07,153086.0,95.0043,95.224,94.8545,94.9443,153086.0
2025-02-11 11:30:00,95.06,95.64,95.05,95.49,205711.0,94.9344,95.5136,94.9244,95.3638,205711.0
2025-02-11 11:40:00,95.48,95.5,94.83,94.85,167913.0,95.3538,95.3738,94.7047,94.7246,167913.0
2025-02-11 11:50:00,94.85,94.91,94.66,94.7,156705.0,94.7246,94.7846,94.5349,94.5748,156705.0
2025-02-11 12:00:00,94.68,94.68,93.56,93.75,660072.0,94.5549,94.5549,93.4363,93.6261,660072.0
2025-02-11 12:10:00,93.77,94.03,93.67,93.99,194954.0,93.6461,93.9057,93.5462,93.8658,194954.0
2025-02-11 12:20:00,94.0,94.23,93.95,94.08,210683.0,93.8758,94.1055,93.8258,93.9556,210683.0
2025-02-11 12:30:00,94.09,94.11,93.79,93.85,118227.0,93.9656,93.9856,93.666,93.726,118227.0
2025-02-11 12:40:00,93.86,94.12,93.72,94.06,297114.0,93.7359,93.9956,93.5961,93.9357,297114.0
2025-02-11 12:50:00,94.05,94.07,93.78,93.79,161202.0,93.9257,93.9457,93.656,93.666,161202.0
2025-02-11 13:00:00,93.79,94.05,93.79,94.05,141719.0,93.666,93.9257,93.666,93.9257,141719.0
2025-02-11 13:10:00,94.05,94.08,93.85,94.04,97691.0,93.9257,93.9556,93.726,93.9157,97691.0
2025-02-11 13:20:00,94.03,94.15,93.96,94.15,105408.0,93.9057,94.0256,93.8358,94.0256,105408.0
2025-02-11 13:30:00,94.14,94.4,94.13,94.31,187670.0,94.0156,94.2752,94.0056,94.1853,187670.0
2025-02-11 13:40:00,94.31,94.37,94.2,94.2,86993.0,94.1853,94.2453,94.0755,94.0755,86993.0
2025-02-11 13:50:00,94.18,94.18,94.07,94.09,66422.0,94.0555,94.0555,93.9457,93.9656,66422.0
2025-02-11 14:00:00,94.08,94.22,94.03,94.08,103223.0,93.9556,94.0955,93.9057,93.9556,103223.0
2025-02-11 14:10:00,94.08,94.11,93.99,94.06,115918.0,93.9556,93.9856,93.8658,93.9357,115918.0
2025-02-11 14:20:00,94.06,94.15,93.97,94.02,120253.0,93.9357,94.0256,93.8458,93.8957,120253.0
2025-02-11 14:30:00,94.02,94.21,94.01,94.06,124492.0,93.8957,94.0855,93.8857,93.9357,124492.0
2025-02-11 14:40:00,94.06,94.18,93.98,94.11,122069.0,93.9357,94.0555,93.8558,93.9856,122069.0
2025-02-11 14:50:00,94.11,94.22,94.09,94.13,90953.0,93.9856,94.0955,93.9656,94.0056,90953.0
2025-02-11 15:00:00,94.13,94.25,94.04,94.14,103531.0,94.0056,94.1254,93.9157,94.0156,103531.0
2025-02-11 15:10:00,94.14,94.26,94.08,94.12,112082.0,94.0156,94.1354,93.9556,93.9956,112082.0
2025-02-11 15:20:00,94.12,94.26,94.09,94.18,125016.0,93.9956,94.1354,93.9656,94.0555,125016.0
2025-02-11 15:30:00,94.17,94.28,93.95,93.96,247658.0,94.0455,94.1554,93.8258,93.8358,247658.0
2025-02-11 15:40:00,93.97,94.17,93.9,94.09,225333.0,93.8458,94.0455,93.7759,93.9656,225333.0
2025-02-11 15:50:00,94.1,94.2,93.99,94.11,656175.0,93.9756,94.0755,93.8658,93.9856,656175.0
2025-02-12 09:30:00,89.59,90.39,87.35,90.22,3102470.0,89.4716,90.2705,87.2345,90.1008,3102470.0
2025-02-12 09:40:00,90.22,91.25,89.94,90.9,1191851.0,90.1008,91.1294,89.8211,90.7799,1191851.0
2025-02-12 09:50:00,90.85,91.13,90.6,91.0,696915.0,90.7299,91.0095,90.4802,90.8797,696915.0
2025-02-12 10:00:00,91.01,91.12,90.69,90.84,501216.0,90.8897,90.9996,90.5701,90.7199,501216.0
2025-02-12 10:10:00,90.8,91.19,90.37,91.15,508249.0,90.68,91.0695,90.2506,91.0295,508249.0
2025-02-12 10:20:00,91.16,92.14,91.1,91.3,578929.0,91.0395,92.0182,90.9796,91.1793,578929.0
2025-02-12 10:30:00,91.31,91.9,91.17,91.67,440390.0,91.1893,91.7785,91.0495,91.5488,440390.0
2025-02-12 10:40:00,91.69,91.99,91.51,91.74,407431.0,91.5688,91.8684,91.389,91.6187,407431.0
2025-02-12 10:50:00,91.74,91.77,91.1,91.16,388727.0,91.6187,91.6487,90.9796,91.0395,388727.0
2025-02-12 11:00:00,91.16,91.37,90.97,91.24,382709.0,91.0395,91.2492,90.8498,91.1194,382709.0
2025-02-12 11:10:00,91.26,91.34,90.82,90.84,269829.0,91.1394,91.2193,90.7,90.7199,269829.0
2025-02-12 11:20:00,90.85,90.96,90.63,90.88,302425.0,90.7299,90.8398,90.5102,90.7599,302425.0
2025-02-12 11:30:00,90.89,91.18,90.8,90.9,314260.0,90.7699,91.0595,90.68,90.7799,314260.0
2025-02-12 11:40:00,90.88,90.94,90.66,90.8,226357.0,90.7599,90.8198,90.5402,90.68,226357.0
2025-02-12 11:50:00,90.81,91.55,90.79,91.48,304749.0,90.69,91.429,90.67,91.3591,304749.0
2025-02-12 12:00:00,91.47,92.11,91.37,92.06,265402.0,91.3491,91.9883,91.2492,91.9383,265402.0
2025-02-12 12:10:00,92.08,92.35,92.01,92.07,215491.0,91.9583,92.2279,91.8884,91.9483,215491.0
2025-02-12 12:20:00,92.04,92.13,91.71,91.77,277319.0,91.9183,92.0082,91.5888,91.6487,277319.0
2025-02-12 12:30:00,91.76,91.8,91.52,91.73,180326.0,91.6387,91.6787,91.399,91.6088,180326.0
2025-02-12 12:40:00,91.72,91.87,91.57,91.82,140118.0,91.5988,91.7486,91.449,91.6986,140118.0
2025-02-12 12:50:00,91.83,92.14,91.81,92.09,249269.0,91.7086,92.0182,91.6886,91.9683,249269.0
2025-02-12 13:00:00,92.09,92.18,91.86,92.18,153950.0,91.9683,92.0582,91.7386,92.0582,153950.0
2025-02-12 13:10:00,92.17,92.42,92.12,92.42,183422.0,92.0482,92.2978,91.9982,92.2978,183422.0
2025-02-12 13:20:00,92.41,92.51,92.28,92.35,184243.0,92.2879,92.3877,92.158,92.2279,184243.0
2025-02-12 13:30:00,92.38,92.64,92.37,92.42,193268.0,92.2579,92.5176,92.2479,92.2978,193268.0
2025-02-12 13:40:00,92.42,92.42,92.14,92.22,185550.0,92.2978,92.2978,92.0182,92.0981,185550.0
2025-02-12 13:50:00,92.22,92.26,91.92,91.97,152072.0,92.0981,92.1381,91.7985,91.8484,152072.0
2025-02-12 14:00:00,91.98,91.98,91.56,91.73,231298.0,91.8584,91.8584,91.439,91.6088,231298.0
2025-02-12 14:10:00,91.73,91.82,91.58,91.67,206412.0,91.6088,91.6986,91.459,91.5488,206412.0
2025-02-12 14:20:00,91.67,91.82,91.63,91.74,152474.0,91.5488,91.6986,91.5089,91.6187,152474.0
2025-02-12 14:30:00,91.73,92.01,91.71,91.95,193684.0,91.6088,91.8884,91.5888,91.8285,193684.0
2025-02-12 14:40:00,91.97,91.98,91.71,91.81,174116.0,91.8484,91.8584,91.5888,91.6886,174116.0
2025-02-12 14:50:00,91.82,91.88,91.71,91.76,165568.0,91.6986,91.7586,91.5888,91.6387,165568.0
2025-02-12 15:00:00,91.76,92.1,91.75,91.79,214411.0,91.6387,91.9783,91.6287,91.6687,214411.0
2025-02-12 15:10:00,91.79,91.94,91.77,91.85,183025.0,91.6687,91.8185,91.6487,91.7286,183025.0
2025-02-12 15:20:00,91.86,91.98,91.76,91.77,219043.0,91.7386,91.8584,91.6387,91.6487,219043.0
2025-02-12 15:30:00,91.77,91.82,91.56,91.6,224415.0,91.6487,91.6986,91.439,91.4789,224415.0
2025-02-12 15:40:00,91.61,91.76,91.41,91.73,306996.0,91.4889,91.6387,91.2892,91.6088,306996.0
2025-02-12 15:50:00,91.72,91.98,91.58,91.67,1180390.0,91.5988,91.8584,91.459,91.5488,1180390.0
2025-02-13 09:30:00,92.12,94.12,92.02,93.77,1104695.0,91.9982,93.9956,91.8984,93.6461,1104695.0
2025-02-13 09:40:00,93.82,93.9,92.67,93.16,529884.0,93.696,93.7759,92.5475,93.0369,529884.0
2025-02-13 09:50:00,93.14,93.79,92.96,93.79,450999.0,93.0169,93.666,92.8371,93.666,450999.0
2025-02-13 10:00:00,93.78,94.44,93.65,93.94,485308.0,93.656,94.3152,93.5262,93.8158,485308.0
2025-02-13 10:10:00,93.93,94.78,93.92,94.73,474669.0,93.8058,94.6547,93.7959,94.6048,474669.0
2025-02-13 10:20:00,94.72,94.81,94.23,94.33,312925.0,94.5948,94.6847,94.1055,94.2053,312925.0
2025-02-13 10:30:00,94.35,94.91,94.23,94.88,306582.0,94.2253,94.7846,94.1055,94.7546,306582.0
2025-02-13 10:40:00,94.91,95.12,94.75,95.02,447972.0,94.7846,94.9943,94.6248,94.8944,447972.0
2025-02-13 10:50:00,95.0,95.07,94.74,94.94,265668.0,94.8744,94.9443,94.6148,94.8145,265668.0
2025-02-13 11:00:00,94.93,95.35,94.87,95.13,279521.0,94.8045,95.224,94.7446,95.0043,279521.0
2025-02-13 11:10:00,95.08,95.27,95.03,95.18,192166.0,94.9543,95.1441,94.9044,95.0542,192166.0
2025-02-13 11:20:00,95.17,95.37,95.03,95.27,201225.0,95.0442,95.2439,94.9044,95.1441,201225.0
2025-02-13 11:30:00,95.25,95.3,94.87,94.94,278387.0,95.1241,95.174,94.7446,94.8145,278387.0
2025-02-13 11:40:00,94.95,95.18,94.95,95.05,129658.0,94.8245,95.0542,94.8245,94.9244,129658.0
2025-02-13 11:50:00,95.04,95.04,94.69,94.86,166699.0,94.9144,94.9144,94.5648,94.7346,166699.0
2025-02-13 12:00:00,94.85,95.11,94.78,94.93,187320.0,94.7246,94.9843,94.6547,94.8045,187320.0
2025-02-13 12:10:00,94.94,95.04,94.77,94.82,100211.0,94.8145,94.9144,94.6447,94.6947,100211.0
2025-02-13 12:20:00,94.82,95.08,94.82,94.9,126884.0,94.6947,94.9543,94.6947,94.7746,126884.0
2025-02-13 12:30:00,94.92,94.92,94.77,94.91,84289.0,94.7945,94.7945,94.6447,94.7846,84289.0
2025-02-13 12:40:00,94.92,95.08,94.76,95.04,129431.0,94.7945,94.9543,94.6347,94.9144,129431.0
2025-02-13 12:50:00,95.03,95.14,94.86,94.94,86042.0,94.9044,95.0142,94.7346,94.8145,86042.0
2025-02-13 13:00:00,94.91,94.92,94.74,94.85,86806.0,94.7846,94.7945,94.6148,94.7246,86806.0
2025-02-13 13:10:00,94.86,94.89,94.38,94.52,149607.0,94.7346,94.7646,94.2553,94.3951,149607.0
2025-02-13 13:20:00,94.51,95.05,94.47,94.97,167211.0,94.3851,94.9244,94.3451,94.8445,167211.0
2025-02-13 13:30:00,94.98,95.1,94.89,95.1,81587.0,94.8545,94.9743,94.7646,94.9743,81587.0
2025-02-13 13:40:00,95.1,95.17,94.62,95.15,210476.0,94.9743,95.0442,94.4949,95.0242,210476.0
2025-02-13 13:50:00,95.14,95.43,95.06,95.3,345531.0,95.0142,95.3039,94.9344,95.174,345531.0
2025-02-13 14:00:00,95.29,95.42,95.2,95.24,145909.0,95.164,95.2939,95.0742,95.1141,145909.0
2025-02-13 14:10:00,95.24,95.31,95.03,95.28,184153.0,95.1141,95.184,94.9044,95.1541,184153.0
2025-02-13 14:20:00,95.28,95.3,95.17,95.18,132700.0,95.1541,95.174,95.0442,95.0542,132700.0
2025-02-13 14:30:00,95.17,95.42,95.14,95.4,177305.0,95.0442,95.2939,95.0142,95.2739,177305.0
2025-02-13 14:40:00,95.39,95.44,95.2,95.43,128984.0,95.2639,95.3139,95.0742,95.3039,128984.0
2025-02-13 14:50:00,95.43,95.66,95.14,95.27,387339.0,95.3039,95.5336,95.0142,95.1441,387339.0
2025-02-13 15:00:00,95.27,95.74,95.21,95.73,213953.0,95.1441,95.6135,95.0842,95.6035,213953.0
2025-02-13 15:10:00,95.73,95.75,95.63,95.68,150614.0,95.6035,95.6234,95.5036,95.5535,150614.0
2025-02-13 15:20:00,95.68,95.71,95.55,95.71,207230.0,95.5535,95.5835,95.4237,95.5835,207230.0
2025-02-13 15:30:00,95.7,95.74,95.57,95.72,248596.0,95.5735,95.6135,95.4437,95.5935,248596.0
2025-02-13 15:40:00,95.72,96.03,95.71,96.01,388145.0,95.5935,95.9031,95.5835,95.8831,388145.0
2025-02-13 15:50:00,96.05,96.07,95.16,95.67,1248357.0,95.923,95.943,95.0342,95.5435,1248357.0
2025-02-14 09:30:00,98.48,100.52,98.0,100.1,2606705.0,98.3498,100.3871,97.8705,99.9677,2606705.0
2025-02-14 09:40:00,100.14,100.66,99.73,100.25,1243590.0,100.0076,100.527,99.5982,100.1175,1243590.0
2025-02-14 09:50:00,100.23,100.7,98.99,99.35,827255.0,100.0975,100.5669,98.8592,99.2187,827255.0
2025-02-14 10:00:00,99.33,99.47,98.27,98.52,600245.0,99.1987,99.3385,98.1401,98.3898,600245.0
2025-02-14 10:10:00,98.53,98.77,98.13,98.36,433783.0,98.3998,98.6394,98.0003,98.23,433783.0
2025-02-14 10:20:00,98.48,99.0,98.44,98.89,340312.0,98.3498,98.8691,98.3099,98.7593,340312.0
2025-02-14 10:30:00,98.87,98.9,98.32,98.82,260785.0,98.7393,98.7693,98.19,98.6894,260785.0
2025-02-14 10:40:00,98.82,98.95,98.31,98.51,171805.0,98.6894,98.8192,98.1801,98.3798,171805.0
2025-02-14 10:50:00,98.53,98.75,98.18,98.61,212926.0,98.3998,98.6195,98.0502,98.4797,212926.0
2025-02-14 11:00:00,98.66,98.92,98.52,98.92,169315.0,98.5296,98.7893,98.3898,98.7893,169315.0
2025-02-14 11:10:00,98.93,98.95,98.28,98.31,231089.0,98.7992,98.8192,98.1501,98.1801,231089.0
2025-02-14 11:20:00,98.31,98.94,98.18,98.86,195217.0,98.1801,98.8092,98.0502,98.7293,195217.0
2025-02-14 11:30:00,98.86,98.88,98.46,98.61,151067.0,98.7293,98.7493,98.3299,98.4797,151067.0
2025-02-14 11:40:00,98.6,98.63,98.35,98.39,164800.0,98.4697,98.4996,98.22,98.26,164800.0
2025-02-14 11:50:00,98.39,98.65,98.24,98.58,138240.0,98.26,98.5196,98.1101,98.4497,138240.0
2025-02-14 12:00:00,98.58,98.58,98.36,98.52,184830.0,98.4497,98.4497,98.23,98.3898,184830.0
2025-02-14 12:10:00,98.51,98.8,98.48,98.71,155499.0,98.3798,98.6694,98.3498,98.5795,155499.0
2025-02-14 12:20:00,98.72,98.95,98.48,98.51,179983.0,98.5895,98.8192,98.3498,98.3798,179983.0
2025-02-14 12:30:00,98.52,98.61,98.26,98.35,108434.0,98.3898,98.4797,98.1301,98.22,108434.0
2025-02-14 12:40:00,98.35,98.62,98.26,98.54,105019.0,98.22,98.4896,98.1301,98.4098,105019.0
2025-02-14 12:50:00,98.54,98.97,98.53,98.86,188092.0,98.4098,98.8392,98.3998,98.7293,188092.0
2025-02-14 13:00:00,98.87,98.93,98.67,98.83,135559.0,98.7393,98.7992,98.5396,98.6994,135559.0
2025-02-14 13:10:00,98.83,99.03,98.77,98.88,169976.0,98.6994,98.8991,98.6394,98.7493,169976.0
2025-02-14 13:20:00,98.87,98.88,98.37,98.41,169645.0,98.7393,98.7493,98.24,98.2799,169645.0
2025-02-14 13:30:00,98.42,98.8,98.41,98.68,161399.0,98.2899,98.6694,98.2799,98.5496,161399.0
2025-02-14 13:40:00,98.67,98.83,98.61,98.69,109111.0,98.5396,98.6994,98.4797,98.5596,109111.0
2025-02-14 13:50:00,98.69,98.87,98.64,98.8,112665.0,98.5596,98.7393,98.5096,98.6694,112665.0
2025-02-14 14:00:00,98.8,99.0,98.72,98.97,159938.0,98.6694,98.8691,98.5895,98.8392,159938.0
2025-02-14 14:10:00,98.98,99.01,98.62,98.69,146966.0,98.8492,98.8791,98.4896,98.5596,146966.0
2025-02-14 14:20:00,98.68,99.01,98.64,98.96,148216.0,98.5496,98.8791,98.5096,98.8292,148216.0
2025-02-14 14:30:00,98.97,98.97,98.82,98.88,120046.0,98.8392,98.8392,98.6894,98.7493,120046.0
2025-02-14 14:40:00,98.88,98.99,98.83,98.99,142818.0,98.7493,98.8592,98.6994,98.8592,142818.0
2025-02-14 14:50:00,98.98,99.12,98.88,99.03,135732.0,98.8492,98.989,98.7493,98.8991,135732.0
2025-02-14 15:00:00,99.02,99.09,98.9,99.07,130766.0,98.8891,98.959,98.7693,98.9391,130766.0
2025-02-14 15:10:00,99.08,99.3,99.03,99.2,198294.0,98.949,99.1687,98.8991,99.0689,198294.0
2025-02-14 15:20:00,99.2,99.59,99.14,99.31,416795.0,99.0689,99.4584,99.009,99.1787,416795.0
2025-02-14 15:30:00,99.33,99.97,99.3,99.95,533254.0,99.1987,99.8379,99.1687,99.8179,533254.0
2025-02-14 15:40:00,99.95,99.96,99.45,99.68,427191.0,99.8179,99.8279,99.3186,99.5482,427191.0
2025-02-14 15:50:00,99.68,99.77,99.38,99.52,988818.0,99.5482,99.6381,99.2486,99.3885,988818.0
2025-02-18 09:30:00,102.55,105.05,102.04,104.68,2692870.0,102.4145,104.9111,101.9051,104.5416,2692870.0
2025-02-18 09:40:00,104.7,104.99,103.01,103.17,973079.0,104.5616,104.8512,102.8738,103.0336,973079.0
2025-02-18 09:50:00,103.2,104.29,102.99,103.56,630753.0,103.0636,104.1522,102.8539,103.4231,630753.0
2025-02-18 10:00:00,103.54,104.27,103.11,104.24,593566.0,103.4031,104.1322,102.9737,104.1022,593566.0
2025-02-18 10:10:00,104.22,104.56,103.93,104.22,499272.0,104.0822,104.4218,103.7926,104.0822,499272.0
2025-02-18 10:20:00,104.21,104.5,103.93,104.2,373230.0,104.0723,104.3619,103.7926,104.0623,373230.0
2025-02-18 10:30:00,104.2,104.44,103.89,104.38,365472.0,104.0623,104.302,103.7527,104.242,365472.0
2025-02-18 10:40:00,104.37,104.42,103.91,104.19,306954.0,104.232,104.282,103.7727,104.0523,306954.0
2025-02-18 10:50:00,104.2,104.32,104.04,104.25,256390.0,104.0623,104.1821,103.9025,104.1122,256390.0
2025-02-18 11:00:00,104.25,105.34,104.23,105.22,894722.0,104.1122,105.2008,104.0922,105.0809,894722.0
2025-02-18 11:10:00,105.22,105.77,105.13,105.35,471772.0,105.0809,105.6302,104.991,105.2108,471772.0
2025-02-18 11:20:00,105.34,105.93,105.12,105.83,547221.0,105.2008,105.79,104.9811,105.6901,547221.0
2025-02-18 11:30:00,105.82,105.87,104.99,105.43,410915.0,105.6801,105.7301,104.8512,105.2906,410915.0
2025-02-18 11:40:00,105.41,105.58,105.23,105.31,334944.0,105.2707,105.4404,105.0909,105.1708,334944.0
2025-02-18 11:50:00,105.33,105.36,105.05,105.17,223022.0,105.1908,105.2207,104.9111,105.031,223022.0
2025-02-18 12:00:00,105.16,105.7,105.15,105.34,235640.0,105.021,105.5603,105.011,105.2008,235640.0
2025-02-18 12:10:00,105.34,105.54,105.2,105.42,192894.0,105.2008,105.4005,105.061,105.2807,192894.0
2025-02-18 12:20:00,105.43,105.54,105.23,105.26,145403.0,105.2906,105.4005,105.0909,105.1209,145403.0
2025-02-18 12:30:00,105.25,105.56,105.25,105.52,250873.0,105.1109,105.4205,105.1109,105.3805,250873.0
2025-02-18 12:40:00,105.52,105.83,105.51,105.74,192535.0,105.3805,105.6901,105.3705,105.6002,192535.0
2025-02-18 12:50:00,105.75,106.12,105.72,105.8,463525.0,105.6102,105.9797,105.5803,105.6602,463525.0
2025-02-18 13:00:00,105.79,106.4,105.7,106.32,252492.0,105.6502,106.2594,105.5603,106.1795,252492.0
2025-02-18 13:10:00,106.31,106.38,106.09,106.24,335428.0,106.1695,106.2394,105.9498,106.0996,335428.0
2025-02-18 13:20:00,106.23,106.59,106.18,106.45,360073.0,106.0896,106.4491,106.0397,106.3093,360073.0
2025-02-18 13:30:00,106.44,106.44,105.86,106.18,316297.0,106.2993,106.2993,105.7201,106.0397,316297.0
2025-02-18 13:40:00,106.18,106.42,106.09,106.42,164287.0,106.0397,106.2793,105.9498,106.2793,164287.0
2025-02-18 13:50:00,106.42,106.5,105.97,106.48,254225.0,106.2793,106.3592,105.8299,106.3393,254225.0
2025-02-18 14:00:00,106.5,106.6,106.02,106.1,265771.0,106.3592,106.4591,105.8799,105.9598,265771.0
2025-02-18 14:10:00,106.14,106.49,106.06,106.33,220124.0,105.9997,106.3492,105.9198,106.1895,220124.0
2025-02-18 14:20:00,106.33,106.69,106.24,106.64,311137.0,106.1895,106.549,106.0996,106.499,311137.0
2025-02-18 14:30:00,106.65,106.73,106.53,106.59,269045.0,106.509,106.5889,106.3892,106.4491,269045.0
2025-02-18 14:40:00,106.59,106.66,106.29,106.59,227691.0,106.4491,106.519,106.1495,106.4491,227691.0
2025-02-18 14:50:00,106.59,106.65,106.41,106.64,238458.0,106.4491,106.509,106.2694,106.499,238458.0
2025-02-18 15:00:00,106.64,106.74,106.47,106.68,229849.0,106.499,106.5989,106.3293,106.539,229849.0
2025-02-18 15:10:00,106.67,106.89,106.58,106.88,268500.0,106.529,106.7487,106.4391,106.7387,268500.0
2025-02-18 15:20:00,106.89,107.74,106.89,107.7,835582.0,106.7487,107.5976,106.7487,107.5576,835582.0
2025-02-18 15:30:00,107.7,107.88,107.04,107.12,846475.0,107.5576,107.7374,106.8985,106.9784,846475.0
2025-02-18 15:40:00,107.12,107.53,107.04,107.25,587230.0,106.9784,107.3879,106.8985,107.1082,587230.0
2025-02-18 15:50:00,107.25,107.28,106.69,106.79,1654418.0,107.1082,107.1382,106.549,106.6488,1654418.0
2025-02-19 09:30:00,105.8,107.19,105.37,106.64,1166877.0,105.6602,107.0483,105.2307,106.499,1166877.0
2025-02-19 09:40:00,106.64,106.71,105.67,106.02,496193.0,106.499,106.569,105.5303,105.8799,496193.0
2025-02-19 09:50:00,106.02,106.34,105.56,105.66,347971.0,105.8799,106.1994,105.4205,105.5203,347971.0
2025-02-19 10:00:00,105.65,105.93,105.45,105.75,406496.0,105.5104,105.79,105.3106,105.6102,406496.0
2025-02-19 10:10:00,105.77,106.24,105.72,105.95,199935.0,105.6302,106.0996,105.5803,105.81,199935.0
2025-02-19 10:20:00,105.94,105.96,105.63,105.69,237380.0,105.8,105.8199,105.4904,105.5503,237380.0
2025-02-19 10:30:00,105.71,106.07,105.27,105.49,372479.0,105.5703,105.9298,105.1309,105.3506,372479.0
2025-02-19 10:40:00,105.51,105.65,105.18,105.65,347135.0,105.3705,105.5104,105.041,105.5104,347135.0
2025-02-19 10:50:00,105.65,105.69,104.88,105.01,381368.0,105.5104,105.5503,104.7414,104.8712,381368.0
2025-02-19 11:00:00,105.01,105.35,105.0,105.11,294658.0,104.8712,105.2108,104.8612,104.9711,294658.0
2025-02-19 11:10:00,105.09,105.57,104.91,105.01,413896.0,104.9511,105.4305,104.7713,104.8712,413896.0
2025-02-19 11:20:00,105.02,105.37,104.91,105.18,249269.0,104.8812,105.2307,104.7713,105.041,249269.0
2025-02-19 11:30:00,105.2,105.3,105.0,105.02,199886.0,105.061,105.1608,104.8612,104.8812,199886.0
2025-02-19 11:40:00,105.02,105.37,105.0,105.14,334946.0,104.8812,105.2307,104.8612,105.001,334946.0
2025-02-19 11:50:00,105.12,105.26,104.81,104.91,256374.0,104.9811,105.1209,104.6715,104.7713,256374.0
2025-02-19 12:00:00,104.9,104.9,104.43,104.43,293771.0,104.7613,104.7613,104.292,104.292,293771.0
2025-02-19 12:10:00,104.43,104.43,103.85,104.03,389923.0,104.292,104.292,103.7127,103.8925,389923.0
2025-02-19 12:20:00,104.02,104.05,103.63,103.78,268009.0,103.8825,103.9125,103.493,103.6428,268009.0
2025-02-19 12:30:00,103.8,103.97,103.62,103.94,241694.0,103.6628,103.8326,103.483,103.8026,241694.0
2025-02-19 12:40:00,103.94,104.34,103.93,104.16,310561.0,103.8026,104.2021,103.7926,104.0223,310561.0
2025-02-19 12:50:00,104.14,104.24,103.66,103.74,224363.0,104.0024,104.1022,103.523,103.6029,224363.0
2025-02-19 13:00:00,103.74,104.22,103.63,103.86,162996.0,103.6029,104.0822,103.493,103.7227,162996.0
2025-02-19 13:10:00,103.85,104.25,103.85,104.11,130536.0,103.7127,104.1122,103.7127,103.9724,130536.0
2025-02-19 13:20:00,104.1,104.15,103.81,104.01,147374.0,103.9624,104.0123,103.6728,103.8725,147374.0
2025-02-19 13:30:00,104.04,104.24,104.01,104.13,96659.0,103.9025,104.1022,103.8725,103.9924,96659.0
2025-02-19 13:40:00,104.13,104.16,103.98,104.12,89439.0,103.9924,104.0223,103.8426,103.9824,89439.0
2025-02-19 13:50:00,104.11,104.13,103.95,104.03,99652.0,103.9724,103.9924,103.8126,103.8925,99652.0
2025-02-19 14:00:00,104.03,104.26,104.02,104.19,153868.0,103.8925,104.1222,103.8825,104.0523,153868.0
2025-02-19 14:10:00,104.19,104.43,104.05,104.37,117245.0,104.0523,104.292,103.9125,104.232,117245.0
2025-02-19 14:20:00,104.37,104.48,104.16,104.4,119706.0,104.232,104.3419,104.0223,104.262,119706.0
2025-02-19 14:30:00,104.4,104.65,104.3,104.61,146034.0,104.262,104.5117,104.1621,104.4717,146034.0
2025-02-19 14:40:00,104.6,104.71,104.49,104.58,126552.0,104.4617,104.5716,104.3519,104.4418,126552.0
2025-02-19 14:50:00,104.58,104.79,104.5,104.61,141059.0,104.4418,104.6515,104.3619,104.4717,141059.0
2025-02-19 15:00:00,104.6,104.67,104.46,104.55,111389.0,104.4617,104.5317,104.3219,104.4118,111389.0
2025-02-19 15:10:00,104.54,104.58,104.38,104.39,109690.0,104.4018,104.4418,104.242,104.252,109690.0
2025-02-19 15:20:00,104.4,104.46,103.63,103.73,227442.0,104.262,104.3219,103.493,103.5929,227442.0
2025-02-19 15:30:00,103.73,104.25,103.72,103.91,235838.0,103.5929,104.1122,103.5829,103.7727,235838.0
2025-02-19 15:40:00,103.91,104.22,103.9,104.19,215090.0,103.7727,104.0822,103.7627,104.0523,215090.0
2025-02-19 15:50:00,104.19,104.54,104.15,104.36,863556.0,104.0523,104.4018,104.0123,104.2221,863556.0
2025-02-20 09:30:00,103.98,104.79,103.23,104.71,759273.0,103.8426,104.6515,103.0936,104.5716,759273.0
2025-02-20 09:40:00,104.69,104.85,103.68,103.79,486663.0,104.5516,104.7114,103.543,103.6528,486663.0
2025-02-20 09:50:00,103.82,103.93,102.76,102.93,491948.0,103.6828,103.7926,102.6242,102.794,491948.0
2025-02-20 10:00:00,102.95,103.4,102.34,102.71,560241.0,102.8139,103.2633,102.2047,102.5742,560241.0
2025-02-20 10:10:00,102.71,103.6,102.64,103.39,540195.0,102.5742,103.4631,102.5043,103.2533,540195.0
2025-02-20 10:20:00,103.41,103.61,103.17,103.34,229119.0,103.2733,103.4731,103.0336,103.2034,229119.0
2025-02-20 10:30:00,103.34,103.48,102.92,103.03,208112.0,103.2034,103.3432,102.784,102.8938,208112.0
2025-02-20 10:40:00,103.06,103.31,102.93,103.01,161554.0,102.9238,103.1734,102.794,102.8738,161554.0
2025-02-20 10:50:00,103.01,103.25,102.6,102.72,267252.0,102.8738,103.1135,102.4644,102.5842,267252.0
2025-02-20 11:00:00,102.74,103.25,102.7,103.11,281163.0,102.6042,103.1135,102.5643,102.9737,281163.0
2025-02-20 11:10:00,103.11,103.28,102.74,102.98,214658.0,102.9737,103.1435,102.6042,102.8439,214658.0
2025-02-20 11:20:00,102.96,103.29,102.92,103.24,136642.0,102.8239,103.1535,102.784,103.1035,136642.0
2025-02-20 11:30:00,103.27,103.45,103.1,103.23,161852.0,103.1335,103.3133,102.9637,103.0936,161852.0
2025-02-20 11:40:00,103.22,103.41,103.19,103.29,91041.0,103.0836,103.2733,103.0536,103.1535,91041.0
2025-02-20 11:50:00,103.3,103.73,103.22,103.58,173275.0,103.1635,103.5929,103.0836,103.4431,173275.0
2025-02-20 12:00:00,103.56,103.91,103.55,103.8,138103.0,103.4231,103.7727,103.4131,103.6628,138103.0
2025-02-20 12:10:00,103.81,103.89,103.65,103.84,85367.0,103.6728,103.7527,103.513,103.7027,85367.0
2025-02-20 12:20:00,103.86,103.99,103.77,103.88,81891.0,103.7227,103.8525,103.6328,103.7427,81891.0
2025-02-20 12:30:00,103.89,104.06,103.86,103.99,82260.0,103.7527,103.9225,103.7227,103.8525,82260.0
2025-02-20 12:40:00,104.01,104.19,103.91,103.92,81850.0,103.8725,104.0523,103.7727,103.7826,81850.0
2025-02-20 12:50:00,103.92,104.05,103.78,103.79,58214.0,103.7826,103.9125,103.6428,103.6528,58214.0
2025-02-20 13:00:00,103.79,103.91,103.69,103.82,105132.0,103.6528,103.7727,103.5529,103.6828,105132.0
2025-02-20 13:10:00,103.81,103.9,103.69,103.69,114919.0,103.6728,103.7627,103.5529,103.5529,114919.0
2025-02-20 13:20:00,103.68,103.72,103.51,103.63,100105.0,103.543,103.5829,103.3732,103.493,100105.0
2025-02-20 13:30:00,103.62,103.77,103.52,103.53,138559.0,103.483,103.6328,103.3832,103.3932,138559.0
2025-02-20 13:40:00,103.53,103.68,103.45,103.45,198162.0,103.3932,103.543,103.3133,103.3133,198162.0
2025-02-20 13:50:00,103.45,103.46,103.07,103.4,235945.0,103.3133,103.3233,102.9338,103.2633,235945.0
2025-02-20 14:00:00,103.38,103.46,103.23,103.31,103968.0,103.2434,103.3233,103.0936,103.1734,103968.0
2025-02-20 14:10:00,103.32,103.5,103.28,103.35,127686.0,103.1834,103.3632,103.1435,103.2134,127686.0
2025-02-20 14:20:00,103.36,103.46,103.3,103.32,86906.0,103.2234,103.3233,103.1635,103.1834,86906.0
2025-02-20 14:30:00,103.31,103.31,103.03,103.03,105173.0,103.1734,103.1734,102.8938,102.8938,105173.0
2025-02-20 14:40:00,103.03,103.42,103.02,103.4,97801.0,102.8938,103.2833,102.8838,103.2633,97801.0
2025-02-20 14:50:00,103.4,103.44,103.23,103.29,107502.0,103.2633,103.3033,103.0936,103.1535,107502.0
2025-02-20 15:00:00,103.29,103.37,103.08,103.09,82826.0,103.1535,103.2334,102.9438,102.9537,82826.0
2025-02-20 15:10:00,103.1,103.13,102.84,102.93,148731.0,102.9637,102.9937,102.7041,102.794,148731.0
2025-02-20 15:20:00,102.94,103.03,102.8,102.81,172030.0,102.8039,102.8938,102.6641,102.6741,172030.0
2025-02-20 15:30:00,102.83,102.96,102.65,102.82,224377.0,102.6941,102.8239,102.5143,102.6841,224377.0
2025-02-20 15:40:00,102.82,103.09,102.74,103.03,271827.0,102.6841,102.9537,102.6042,102.8938,271827.0
2025-02-20 15:50:00,103.04,103.47,102.88,103.2,789018.0,102.9038,103.3332,102.744,103.0636,789018.0
2025-02-21 09:30:00,103.61,103.67,102.57,103.15,797385.0,103.4731,103.533,102.4344,103.0137,797385.0
2025-02-21 09:40:00,103.17,103.53,103.05,103.2,322985.0,103.0336,103.3932,102.9138,103.0636,322985.0
2025-02-21 09:50:00,103.27,103.32,102.93,103.11,204219.0,103.1335,103.1834,102.794,102.9737,204219.0
2025-02-21 10:00:00,103.16,103.16,102.42,102.78,229328.0,103.0236,103.0236,102.2846,102.6441,229328.0
2025-02-21 10:10:00,102.79,102.88,102.41,102.58,183199.0,102.6541,102.744,102.2746,102.4444,183199.0
2025-02-21 10:20:00,102.57,102.57,101.54,101.78,344787.0,102.4344,102.4344,101.4058,101.6455,344787.0
2025-02-21 10:30:00,101.78,101.92,101.38,101.58,227553.0,101.6455,101.7853,101.246,101.4457,227553.0
2025-02-21 10:40:00,101.6,101.6,100.78,101.1,452517.0,101.4657,101.4657,100.6468,100.9664,452517.0
2025-02-21 10:50:00,101.11,101.14,100.41,100.79,306518.0,100.9764,101.0063,100.2773,100.6568,306518.0
2025-02-21 11:00:00,100.82,101.17,100.6,100.67,280344.0,100.6867,101.0363,100.467,100.5369,280344.0
2025-02-21 11:10:00,100.66,101.05,100.52,100.63,162447.0,100.527,100.9164,100.3871,100.497,162447.0
2025-02-21 11:20:00,100.63,100.88,100.34,100.52,193136.0,100.497,100.7467,100.2074,100.3871,193136.0
2025-02-21 11:30:00,100.49,100.88,100.44,100.8,152851.0,100.3572,100.7467,100.3072,100.6668,152851.0
2025-02-21 11:40:00,100.81,101.02,100.55,100.66,109329.0,100.6768,100.8865,100.4171,100.527,109329.0
2025-02-21 11:50:00,100.67,101.11,100.56,100.84,136027.0,100.5369,100.9764,100.4271,100.7067,136027.0
2025-02-21 12:00:00,100.83,100.96,100.75,100.8,86700.0,100.6967,100.8266,100.6168,100.6668,86700.0
2025-02-21 12:10:00,100.79,100.8,99.9,100.02,267268.0,100.6568,100.6668,99.768,99.8878,267268.0
2025-02-21 12:20:00,99.98,100.34,99.8,100.04,228447.0,99.8479,100.2074,99.6681,99.9078,228447.0
2025-02-21 12:30:00,100.05,100.1,99.55,99.68,262151.0,99.9178,99.9677,99.4184,99.5482,262151.0
2025-02-21 12:40:00,99.66,99.88,99.18,99.18,280291.0,99.5283,99.748,99.0489,99.0489,280291.0
2025-02-21 12:50:00,99.23,99.62,99.07,99.5,216233.0,99.0988,99.4883,98.9391,99.3685,216233.0
2025-02-21 13:00:00,99.51,99.51,99.09,99.24,165875.0,99.3785,99.3785,98.959,99.1088,165875.0
2025-02-21 13:10:00,99.24,99.42,98.82,99.07,357739.0,99.1088,99.2886,98.6894,98.9391,357739.0
2025-02-21 13:20:00,99.03,99.19,98.86,98.94,196805.0,98.8991,99.0589,98.7293,98.8092,196805.0
2025-02-21 13:30:00,98.91,99.33,98.8,99.09,230804.0,98.7793,99.1987,98.6694,98.959,230804.0
2025-02-21 13:40:00,99.11,99.17,98.73,98.8,190901.0,98.979,99.0389,98.5995,98.6694,190901.0
2025-02-21 13:50:00,98.79,98.82,98.52,98.6,142974.0,98.6594,98.6894,98.3898,98.4697,142974.0
2025-02-21 14:00:00,98.6,98.71,98.46,98.5,156748.0,98.4697,98.5795,98.3299,98.3698,156748.0
2025-02-21 14:10:00,98.52,98.7,98.24,98.32,240822.0,98.3898,98.5695,98.1101,98.19,240822.0
2025-02-21 14:20:00,98.3,98.39,97.75,97.83,384312.0,98.1701,98.26,97.6208,97.7007,384312.0
2025-02-21 14:30:00,97.83,98.43,97.8,98.2,271068.0,97.7007,98.2999,97.6707,98.0702,271068.0
2025-02-21 14:40:00,98.23,98.32,98.04,98.18,133329.0,98.1002,98.19,97.9104,98.0502,133329.0
2025-02-21 14:50:00,98.16,98.47,98.12,98.41,189240.0,98.0303,98.3398,97.9903,98.2799,189240.0
2025-02-21 15:00:00,98.4,98.67,98.25,98.43,222937.0,98.2699,98.5396,98.1201,98.2999,222937.0
2025-02-21 15:10:00,98.42,98.76,98.36,98.58,212400.0,98.2899,98.6295,98.23,98.4497,212400.0
2025-02-21 15:20:00,98.56,98.91,98.5,98.86,318413.0,98.4297,98.7793,98.3698,98.7293,318413.0
2025-02-21 15:30:00,98.87,99.02,98.75,98.81,329824.0,98.7393,98.8891,98.6195,98.6794,329824.0
2025-02-21 15:40:00,98.82,98.99,98.64,98.88,386692.0,98.6894,98.8592,98.5096,98.7493,386692.0
2025-02-21 15:50:00,98.88,99.23,98.71,98.82,1178903.0,98.7493,99.0988,98.5795,98.6894,1178903.0
2025-02-24 09:30:00,100.3,100.7,98.98,99.62,738052.0,100.1674,100.5669,98.8492,99.4883,738052.0
2025-02-24 09:40:00,99.62,100.5,99.43,100.3,374883.0,99.4883,100.3672,99.2986,100.1674,374883.0
2025-02-24 09:50:00,100.33,100.49,98.39,98.46,578440.0,100.1974,100.3572,98.26,98.3299,578440.0
2025-02-24 10:00:00,98.45,98.57,97.29,97.86,494564.0,98.3199,98.4397,97.1614,97.7307,494564.0
2025-02-24 10:10:00,97.83,98.89,97.76,98.29,523737.0,97.7007,98.7593,97.6308,98.1601,523737.0
2025-02-24 10:20:00,98.33,98.7,97.86,97.95,325096.0,98.2,98.5695,97.7307,97.8205,325096.0
2025-02-24 10:30:00,97.97,98.02,97.1,97.2,259165.0,97.8405,97.8904,96.9717,97.0715,259165.0
2025-02-24 10:40:00,97.19,97.52,96.64,96.84,295490.0,97.0615,97.3911,96.5123,96.712,295490.0
2025-02-24 10:50:00,96.85,97.13,96.52,97.12,221280.0,96.722,97.0016,96.3924,96.9916,221280.0
2025-02-24 11:00:00,97.13,97.38,96.88,97.12,193169.0,97.0016,97.2513,96.7519,96.9916,193169.0
2025-02-24 11:10:00,97.12,97.7,97.12,97.59,138314.0,96.9916,97.5709,96.9916,97.461,138314.0
2025-02-24 11:20:00,97.64,98.23,97.59,97.95,143388.0,97.5109,98.1002,97.461,97.8205,143388.0
2025-02-24 11:30:00,97.95,98.05,97.55,97.56,146138.0,97.8205,97.9204,97.4211,97.431,146138.0
2025-02-24 11:40:00,97.58,98.24,97.57,97.95,153403.0,97.451,98.1101,97.441,97.8205,153403.0
2025-02-24 11:50:00,97.94,98.07,97.71,97.96,101447.0,97.8105,97.9404,97.5809,97.8305,101447.0
2025-02-24 12:00:00,97.91,98.13,97.77,97.88,97743.0,97.7806,98.0003,97.6408,97.7506,97743.0
2025-02-24 12:10:00,97.88,97.98,97.62,97.93,109981.0,97.7506,97.8505,97.491,97.8006,109981.0
2025-02-24 12:20:00,97.94,98.03,97.64,97.65,110443.0,97.8105,97.9004,97.5109,97.5209,110443.0
2025-02-24 12:30:00,97.66,97.78,97.55,97.68,81493.0,97.5309,97.6508,97.4211,97.5509,81493.0
2025-02-24 12:40:00,97.68,97.96,97.66,97.86,120407.0,97.5509,97.8305,97.5309,97.7307,120407.0
2025-02-24 12:50:00,97.84,97.96,97.65,97.66,118046.0,97.7107,97.8305,97.5209,97.5309,118046.0
2025-02-24 13:00:00,97.67,97.75,97.54,97.72,68846.0,97.5409,97.6208,97.4111,97.5908,68846.0
2025-02-24 13:10:00,97.73,97.97,97.65,97.86,77628.0,97.6008,97.8405,97.5209,97.7307,77628.0
2025-02-24 13:20:00,97.86,97.97,97.74,97.84,84589.0,97.7307,97.8405,97.6108,97.7107,84589.0
2025-02-24 13:30:00,97.84,97.89,97.66,97.73,79814.0,97.7107,97.7606,97.5309,97.6008,79814.0
2025-02-24 13:40:00,97.75,97.81,97.53,97.58,91499.0,97.6208,97.6807,97.4011,97.451,91499.0
2025-02-24 13:50:00,97.57,97.63,97.37,97.43,102066.0,97.441,97.501,97.2413,97.3012,102066.0
2025-02-24 14:00:00,97.43,97.64,97.43,97.59,75855.0,97.3012,97.5109,97.3012,97.461,75855.0
2025-02-24 14:10:00,97.59,97.6,96.96,96.96,221452.0,97.461,97.471,96.8318,96.8318,221452.0
2025-02-24 14:20:00,96.94,97.06,96.81,96.93,101667.0,96.8119,96.9317,96.682,96.8019,101667.0
2025-02-24 14:30:00,96.9,97.09,96.73,96.77,80703.0,96.7719,96.9617,96.6021,96.6421,80703.0
2025-02-24 14:40:00,96.77,96.81,96.69,96.76,74164.0,96.6421,96.682,96.5622,96.6321,74164.0
2025-02-24 14:50:00,96.77,96.84,96.55,96.65,109181.0,96.6421,96.712,96.4224,96.5223,109181.0
2025-02-24 15:00:00,96.66,96.71,96.51,96.59,115598.0,96.5322,96.5822,96.3824,96.4623,115598.0
2025-02-24 15:10:00,96.57,96.67,96.15,96.33,249256.0,96.4424,96.5422,96.0229,96.2027,249256.0
2025-02-24 15:20:00,96.33,96.49,95.96,95.96,265108.0,96.2027,96.3625,95.8332,95.8332,265108.0
2025-02-24 15:30:00,95.98,96.38,95.97,96.09,200415.0,95.8531,96.2526,95.8432,95.963,200415.0
2025-02-24 15:40:00,96.1,96.2,95.8,95.95,246043.0,95.973,96.0728,95.6734,95.8232,246043.0
2025-02-24 15:50:00,95.96,96.05,95.28,95.4,1103209.0,95.8332,95.923,95.1541,95.2739,1103209.0
2025-02-25 09:30:00,95.54,95.85,94.93,95.77,920240.0,95.4137,95.7233,94.8045,95.6434,920240.0
2025-02-25 09:40:00,95.75,95.93,94.76,94.77,466015.0,95.6234,95.8032,94.6347,94.6447,466015.0
2025-02-25 09:50:00,94.79,95.33,94.45,95.12,328924.0,94.6647,95.204,94.3252,94.9943,328924.0
2025-02-25 10:00:00,95.11,95.21,94.41,94.9,372840.0,94.9843,95.0842,94.2852,94.7746,372840.0
2025-02-25 10:10:00,94.92,95.02,93.46,93.57,361396.0,94.7945,94.8944,93.3365,93.4463,361396.0
2025-02-25 10:20:00,93.56,93.73,93.12,93.26,466454.0,93.4363,93.6061,92.9969,93.1367,466454.0
2025-02-25 10:30:00,93.3,93.98,93.29,93.79,334151.0,93.1767,93.8558,93.1667,93.666,334151.0
2025-02-25 10:40:00,93.77,94.1,93.45,93.99,238108.0,93.6461,93.9756,93.3265,93.8658,238108.0
2025-02-25 10:50:00,94.02,94.54,93.92,94.23,281950.0,93.8957,94.415,93.7959,94.1055,281950.0
2025-02-25 11:00:00,94.23,94.23,93.76,93.91,186072.0,94.1055,94.1055,93.6361,93.7859,186072.0
2025-02-25 11:10:00,93.94,94.06,93.63,93.77,170517.0,93.8158,93.9357,93.5062,93.6461,170517.0
2025-02-25 11:20:00,93.77,93.83,93.4,93.61,243201.0,93.6461,93.706,93.2765,93.4863,243201.0
2025-02-25 11:30:00,93.59,93.74,93.37,93.58,171113.0,93.4663,93.6161,93.2466,93.4563,171113.0
2025-02-25 11:40:00,93.58,93.77,93.44,93.73,181899.0,93.4563,93.6461,93.3165,93.6061,181899.0
2025-02-25 11:50:00,93.72,94.08,93.62,93.73,229396.0,93.5961,93.9556,93.4963,93.6061,229396.0
2025-02-25 12:00:00,93.71,93.92,93.55,93.65,133894.0,93.5861,93.7959,93.4263,93.5262,133894.0
2025-02-25 12:10:00,93.65,93.79,93.4,93.49,122241.0,93.5262,93.666,93.2765,93.3664,122241.0
2025-02-25 12:20:00,93.49,93.67,93.15,93.67,163607.0,93.3664,93.5462,93.0269,93.5462,163607.0
2025-02-25 12:30:00,93.65,93.84,93.53,93.83,193633.0,93.5262,93.716,93.4064,93.706,193633.0
2025-02-25 12:40:00,93.81,93.98,93.7,93.78,155399.0,93.686,93.8558,93.5762,93.656,155399.0
2025-02-25 12:50:00,93.79,94.01,93.79,93.98,131364.0,93.666,93.8857,93.666,93.8558,131364.0
2025-02-25 13:00:00,93.98,94.3,93.96,94.25,102890.0,93.8558,94.1754,93.8358,94.1254,102890.0
2025-02-25 13:10:00,94.21,94.3,93.81,93.82,110264.0,94.0855,94.1754,93.686,93.696,110264.0
2025-02-25 13:20:00,93.82,93.98,93.52,93.53,210450.0,93.696,93.8558,93.3964,93.4064,210450.0
2025-02-25 13:30:00,93.53,93.75,93.44,93.69,166111.0,93.4064,93.6261,93.3165,93.5662,166111.0
2025-02-25 13:40:00,93.65,93.77,93.58,93.61,90260.0,93.5262,93.6461,93.4563,93.4863,90260.0
2025-02-25 13:50:00,93.62,93.67,93.34,93.45,131749.0,93.4963,93.5462,93.2166,93.3265,131749.0
2025-02-25 14:00:00,93.44,93.55,93.31,93.42,110645.0,93.3165,93.4263,93.1867,93.2965,110645.0
2025-02-25 14:10:00,93.42,93.43,92.83,92.99,288180.0,93.2965,93.3065,92.7073,92.8671,288180.0
2025-02-25 14:20:00,92.96,93.06,92.75,92.89,179049.0,92.8371,92.937,92.6274,92.7672,179049.0
2025-02-25 14:30:00,92.86,93.29,92.85,93.27,160619.0,92.7373,93.1667,92.7273,93.1467,160619.0
2025-02-25 14:40:00,93.29,93.33,92.85,93.05,169864.0,93.1667,93.2066,92.7273,92.927,169864.0
2025-02-25 14:50:00,93.02,93.33,93.01,93.22,272686.0,92.897,93.2066,92.8871,93.0968,272686.0
2025-02-25 15:00:00,93.2,93.6,93.18,93.43,362979.0,93.0768,93.4763,93.0568,93.3065,362979.0
2025-02-25 15:10:00,93.43,93.71,93.28,93.71,136586.0,93.3065,93.5861,93.1567,93.5861,136586.0
2025-02-25 15:20:00,93.69,94.02,93.55,93.88,159658.0,93.5662,93.8957,93.4263,93.7559,159658.0
2025-02-25 15:30:00,93.89,93.99,93.54,93.59,154691.0,93.7659,93.8658,93.4164,93.4663,154691.0
2025-02-25 15:40:00,93.6,93.6,93.13,93.33,271926.0,93.4763,93.4763,93.0069,93.2066,271926.0
2025-02-25 15:50:00,93.31,93.31,92.8,93.25,847916.0,93.1867,93.1867,92.6773,93.1267,847916.0
2025-02-26 09:30:00,96.0,97.44,95.5,96.82,1083658.0,95.8731,97.3112,95.3738,96.692,1083658.0
2025-02-26 09:40:00,96.86,97.67,96.76,97.16,673495.0,96.732,97.5409,96.6321,97.0316,673495.0
2025-02-26 09:50:00,97.19,97.75,96.99,97.58,512784.0,97.0615,97.6208,96.8618,97.451,512784.0
2025-02-26 10:00:00,97.6,98.22,97.36,97.95,705500.0,97.471,98.0902,97.2313,97.8205,705500.0
2025-02-26 10:10:00,97.95,98.22,97.28,97.59,609140.0,97.8205,98.0902,97.1514,97.461,609140.0
2025-02-26 10:20:00,97.55,97.56,96.45,96.5,512372.0,97.4211,97.431,96.3225,96.3724,512372.0
2025-02-26 10:30:00,96.51,96.89,96.04,96.1,424001.0,96.3824,96.7619,95.9131,95.973,424001.0
2025-02-26 10:40:00,96.11,97.0,95.95,96.88,419289.0,95.983,96.8718,95.8232,96.7519,419289.0
2025-02-26 10:50:00,96.87,97.46,96.73,97.46,336374.0,96.742,97.3312,96.6021,97.3312,336374.0
2025-02-26 11:00:00,97.47,98.53,97.47,98.49,485927.0,97.3412,98.3998,97.3412,98.3598,485927.0
2025-02-26 11:10:00,98.5,99.02,98.44,99.02,493505.0,98.3698,98.8891,98.3099,98.8891,493505.0
2025-02-26 11:20:00,99.01,99.04,98.41,98.52,409919.0,98.8791,98.9091,98.2799,98.3898,409919.0
2025-02-26 11:30:00,98.52,98.88,98.34,98.81,276073.0,98.3898,98.7493,98.21,98.6794,276073.0
2025-02-26 11:40:00,98.81,98.91,98.47,98.67,203955.0,98.6794,98.7793,98.3398,98.5396,203955.0
2025-02-26 11:50:00,98.68,99.0,98.53,98.69,353889.0,98.5496,98.8691,98.3998,98.5596,353889.0
2025-02-26 12:00:00,98.7,99.47,98.64,99.22,427456.0,98.5695,99.3385,98.5096,99.0889,427456.0
2025-02-26 12:10:00,99.22,99.44,98.92,99.06,298701.0,99.0889,99.3086,98.7893,98.9291,298701.0
2025-02-26 12:20:00,99.07,99.66,99.07,99.58,241683.0,98.9391,99.5283,98.9391,99.4484,241683.0
2025-02-26 12:30:00,99.6,99.72,99.17,99.26,400264.0,99.4684,99.5882,99.0389,99.1288,400264.0
2025-02-26 12:40:00,99.26,99.49,99.01,99.15,275759.0,99.1288,99.3585,98.8791,99.0189,275759.0
2025-02-26 12:50:00,99.17,99.22,98.18,98.25,318599.0,99.0389,99.0889,98.0502,98.1201,318599.0
2025-02-26 13:00:00,98.22,98.33,97.62,97.93,282474.0,98.0902,98.2,97.491,97.8006,282474.0
2025-02-26 13:10:00,97.93,98.02,97.5,97.8,181005.0,97.8006,97.8904,97.3711,97.6707,181005.0
2025-02-26 13:20:00,97.81,97.99,97.16,97.16,284513.0,97.6807,97.8605,97.0316,97.0316,284513.0
2025-02-26 13:30:00,97.11,97.63,97.1,97.43,255783.0,96.9816,97.501,96.9717,97.3012,255783.0
2025-02-26 13:40:00,97.45,97.56,97.16,97.29,178503.0,97.3212,97.431,97.0316,97.1614,178503.0
2025-02-26 13:50:00,97.29,97.37,96.6,96.8,268925.0,97.1614,97.2413,96.4723,96.6721,268925.0
2025-02-26 14:00:00,96.8,97.36,96.66,96.9,249687.0,96.6721,97.2313,96.5322,96.7719,249687.0
2025-02-26 14:10:00,96.9,96.99,96.5,96.95,138259.0,96.7719,96.8618,96.3724,96.8219,138259.0
2025-02-26 14:20:00,96.95,97.14,96.78,96.97,197489.0,96.8219,97.0116,96.6521,96.8418,197489.0
2025-02-26 14:30:00,96.96,97.25,96.87,96.91,188153.0,96.8318,97.1215,96.742,96.7819,188153.0
2025-02-26 14:40:00,96.89,97.03,96.83,96.92,151409.0,96.7619,96.9017,96.702,96.7919,151409.0
2025-02-26 14:50:00,96.92,97.19,96.69,96.73,143207.0,96.7919,97.0615,96.5622,96.6021,143207.0
2025-02-26 15:00:00,96.75,97.19,96.6,97.19,176322.0,96.6221,97.0615,96.4723,97.0615,176322.0
2025-02-26 15:10:00,97.19,97.26,96.84,97.09,158704.0,97.0615,97.1314,96.712,96.9617,158704.0
2025-02-26 15:20:00,97.09,97.32,96.9,97.23,163580.0,96.9617,97.1914,96.7719,97.1015,163580.0
2025-02-26 15:30:00,97.22,97.37,97.12,97.15,193387.0,97.0915,97.2413,96.9916,97.0216,193387.0
2025-02-26 15:40:00,97.15,97.94,97.14,97.83,295163.0,97.0216,97.8105,97.0116,97.7007,295163.0
2025-02-26 15:50:00,97.84,97.93,97.43,97.73,900278.0,97.7107,97.8006,97.3012,97.6008,900278.0
2025-02-27 09:30:00,97.78,99.89,97.71,97.77,1080174.0,97.6508,99.758,97.5809,97.6408,1080174.0
2025-02-27 09:40:00,97.77,97.83,96.26,96.36,732120.0,97.6408,97.7007,96.1328,96.2326,732120.0
2025-02-27 09:50:00,96.37,96.44,94.58,94.74,623593.0,96.2426,96.3125,94.455,94.6148,623593.0
2025-02-27 10:00:00,94.73,94.73,93.79,94.21,726714.0,94.6048,94.6048,93.666,94.0855,726714.0
2025-02-27 10:10:00,94.2,95.53,94.15,95.27,590659.0,94.0755,95.4037,94.0256,95.1441,590659.0
2025-02-27 10:20:00,95.23,95.97,95.1,95.87,370758.0,95.1041,95.8432,94.9743,95.7433,370758.0
2025-02-27 10:30:00,95.83,95.95,95.06,95.92,287932.0,95.7033,95.8232,94.9344,95.7932,287932.0
2025-02-27 10:40:00,95.92,96.22,95.69,96.21,281836.0,95.7932,96.0928,95.5635,96.0828,281836.0
2025-02-27 10:50:00,96.16,96.16,94.72,94.83,306743.0,96.0329,96.0329,94.5948,94.7047,306743.0
2025-02-27 11:00:00,94.84,95.29,94.73,95.06,238555.0,94.7146,95.164,94.6048,94.9344,238555.0
2025-02-27 11:10:00,95.08,95.64,95.07,95.51,248321.0,94.9543,95.5136,94.9443,95.3838,248321.0
2025-02-27 11:20:00,95.48,95.68,95.03,95.17,149377.0,95.3538,95.5535,94.9044,95.0442,149377.0
2025-02-27 11:30:00,95.18,95.68,95.09,95.5,174993.0,95.0542,95.5535,94.9643,95.3738,174993.0
2025-02-27 11:40:00,95.51,95.69,95.33,95.66,146873.0,95.3838,95.5635,95.204,95.5336,146873.0
2025-02-27 11:50:00,95.66,95.67,95.05,95.16,156097.0,95.5336,95.5435,94.9244,95.0342,156097.0
2025-02-27 12:00:00,95.18,95.51,95.07,95.32,131989.0,95.0542,95.3838,94.9443,95.194,131989.0
2025-02-27 12:10:00,95.32,95.5,95.1,95.14,131035.0,95.194,95.3738,94.9743,95.0142,131035.0
2025-02-27 12:20:00,95.15,95.59,94.99,95.52,157401.0,95.0242,95.4637,94.8644,95.3937,157401.0
2025-02-27 12:30:00,95.53,95.73,95.47,95.6,164724.0,95.4037,95.6035,95.3438,95.4736,164724.0
2025-02-27 12:40:00,95.6,95.6,95.11,95.16,177030.0,95.4736,95.4736,94.9843,95.0342,177030.0
2025-02-27 12:50:00,95.17,95.33,95.01,95.31,143032.0,95.0442,95.204,94.8844,95.184,143032.0
2025-02-27 13:00:00,95.29,95.5,95.21,95.35,111793.0,95.164,95.3738,95.0842,95.224,111793.0
2025-02-27 13:10:00,95.34,95.65,95.25,95.59,141496.0,95.214,95.5236,95.1241,95.4637,141496.0
2025-02-27 13:20:00,95.6,95.79,95.38,95.41,158940.0,95.4736,95.6634,95.2539,95.2839,158940.0
2025-02-27 13:30:00,95.41,95.55,95.36,95.4,235960.0,95.2839,95.4237,95.234,95.2739,235960.0
2025-02-27 13:40:00,95.4,95.44,95.21,95.34,104303.0,95.2739,95.3139,95.0842,95.214,104303.0
2025-02-27 13:50:00,95.33,95.45,95.13,95.13,110996.0,95.204,95.3238,95.0043,95.0043,110996.0
2025-02-27 14:00:00,95.16,95.18,94.91,94.99,149401.0,95.0342,95.0542,94.7846,94.8644,149401.0
2025-02-27 14:10:00,95.01,95.04,94.42,94.66,226105.0,94.8844,94.9144,94.2952,94.5349,226105.0
2025-02-27 14:20:00,94.67,94.68,93.92,93.94,196581.0,94.5449,94.5549,93.7959,93.8158,196581.0
2025-02-27 14:30:00,93.96,93.97,93.31,93.47,365016.0,93.8358,93.8458,93.1867,93.3465,365016.0
2025-02-27 14:40:00,93.47,93.76,93.22,93.41,209253.0,93.3465,93.6361,93.0968,93.2865,209253.0
2025-02-27 14:50:00,93.4,93.72,93.32,93.48,219418.0,93.2765,93.5961,93.1967,93.3564,219418.0
2025-02-27 15:00:00,93.48,93.53,92.72,92.82,417075.0,93.3564,93.4064,92.5974,92.6973,417075.0
2025-02-27 15:10:00,92.81,92.95,92.23,92.24,342536.0,92.6873,92.8271,92.1081,92.1181,342536.0
2025-02-27 15:20:00,92.22,92.59,91.85,91.93,568967.0,92.0981,92.4676,91.7286,91.8085,568967.0
2025-02-27 15:30:00,91.92,92.29,91.89,92.06,536876.0,91.7985,92.168,91.7685,91.9383,536876.0
2025-02-27 15:40:00,92.06,92.11,91.49,91.67,686575.0,91.9383,91.9883,91.3691,91.5488,686575.0
2025-02-27 15:50:00,91.66,92.3,91.59,91.75,1747725.0,91.5388,92.178,91.4689,91.6287,1747725.0
2025-02-28 09:30:00,91.07,91.6,89.87,91.19,1376037.0,90.9496,91.4789,89.7512,91.0695,1376037.0
2025-02-28 09:40:00,91.15,91.63,90.22,91.3,593663.0,91.0295,91.5089,90.1008,91.1793,593663.0
2025-02-28 09:50:00,91.31,92.27,91.27,91.95,615201.0,91.1893,92.148,91.1494,91.8285,615201.0
2025-02-28 10:00:00,91.88,93.07,91.77,93.03,634875.0,91.7586,92.947,91.6487,92.907,634875.0
2025-02-28 10:10:00,93.08,93.39,92.6,93.1,644561.0,92.957,93.2666,92.4776,92.9769,644561.0
2025-02-28 10:20:00,93.11,93.98,92.83,93.93,551119.0,92.9869,93.8558,92.7073,93.8058,551119.0
2025-02-28 10:30:00,93.91,94.46,93.1,93.19,462666.0,93.7859,94.3351,92.9769,93.0668,462666.0
2025-02-28 10:40:00,93.19,93.54,92.92,93.09,333361.0,93.0668,93.4164,92.7972,92.967,333361.0
2025-02-28 10:50:00,93.05,93.77,93.05,93.58,163450.0,92.927,93.6461,92.927,93.4563,163450.0
2025-02-28 11:00:00,93.55,94.0,93.48,93.76,178796.0,93.4263,93.8758,93.3564,93.6361,178796.0
2025-02-28 11:10:00,93.73,94.07,93.38,93.81,190790.0,93.6061,93.9457,93.2566,93.686,190790.0
2025-02-28 11:20:00,93.86,94.01,93.22,93.29,158689.0,93.7359,93.8857,93.0968,93.1667,158689.0
2025-02-28 11:30:00,93.27,94.04,93.21,94.01,203481.0,93.1467,93.9157,93.0868,93.8857,203481.0
2025-02-28 11:40:00,94.01,94.29,93.98,94.18,113181.0,93.8857,94.1654,93.8558,94.0555,113181.0
2025-02-28 11:50:00,94.16,94.41,93.97,94.26,134188.0,94.0355,94.2852,93.8458,94.1354,134188.0
2025-02-28 12:00:00,94.28,94.35,93.87,94.01,118037.0,94.1554,94.2253,93.7459,93.8857,118037.0
2025-02-28 12:10:00,93.99,94.44,93.97,94.44,98789.0,93.8658,94.3152,93.8458,94.3152,98789.0
2025-02-28 12:20:00,94.44,94.44,93.85,94.02,175499.0,94.3152,94.3152,93.726,93.8957,175499.0
2025-02-28 12:30:00,94.04,94.25,93.82,94.23,148861.0,93.9157,94.1254,93.696,94.1055,148861.0
2025-02-28 12:40:00,94.23,94.28,92.96,92.98,214999.0,94.1055,94.1554,92.8371,92.8571,214999.0
2025-02-28 12:50:00,92.97,93.44,92.57,92.59,195457.0,92.8471,93.3165,92.4476,92.4676,195457.0
2025-02-28 13:00:00,92.6,92.99,92.56,92.73,115429.0,92.4776,92.8671,92.4377,92.6074,115429.0
2025-02-28 13:10:00,92.76,92.98,92.18,92.33,211245.0,92.6374,92.8571,92.0582,92.208,211245.0
2025-02-28 13:20:00,92.3,93.02,92.14,93.01,180394.0,92.178,92.897,92.0182,92.8871,180394.0
2025-02-28 13:30:00,93.05,93.58,92.8,93.33,218890.0,92.927,93.4563,92.6773,93.2066,218890.0
2025-02-28 13:40:00,93.33,93.52,93.09,93.25,130406.0,93.2066,93.3964,92.967,93.1267,130406.0
2025-02-28 13:50:00,93.27,93.56,92.66,92.68,160839.0,93.1467,93.4363,92.5375,92.5575,160839.0
2025-02-28 14:00:00,92.65,93.06,92.64,92.74,157468.0,92.5275,92.937,92.5176,92.6174,157468.0
2025-02-28 14:10:00,92.75,93.09,92.64,93.09,136640.0,92.6274,92.967,92.5176,92.967,136640.0
2025-02-28 14:20:00,93.1,93.2,92.75,92.97,151577.0,92.9769,93.0768,92.6274,92.8471,151577.0
2025-02-28 14:30:00,92.97,93.17,92.87,93.03,422196.0,92.8471,93.0469,92.7472,92.907,422196.0
2025-02-28 14:40:00,93.05,93.52,93.04,93.45,205263.0,92.927,93.3964,92.917,93.3265,205263.0
2025-02-28 14:50:00,93.45,93.51,93.01,93.18,330355.0,93.3265,93.3864,92.8871,93.0568,330355.0
2025-02-28 15:00:00,93.19,93.45,93.14,93.32,212377.0,93.0668,93.3265,93.0169,93.1967,212377.0
2025-02-28 15:10:00,93.32,93.35,92.91,92.96,243559.0,93.1967,93.2266,92.7872,92.8371,243559.0
2025-02-28 15:20:00,92.94,93.28,92.65,93.26,299347.0,92.8172,93.1567,92.5275,93.1367,299347.0
2025-02-28 15:30:00,93.25,93.25,92.35,92.7,207379.0,93.1267,93.1267,92.2279,92.5775,207379.0
2025-02-28 15:40:00,92.72,92.96,92.63,92.93,329759.0,92.5974,92.8371,92.5076,92.8072,329759.0
2025-02-28 15:50:00,92.9,93.92,92.9,93.62,1566130.0,92.7772,93.7959,92.7772,93.4963,1566130.0
2025-03-03 09:30:00,95.77,96.2,93.45,93.85,819330.0,95.6434,96.0728,93.3265,93.726,819330.0
2025-03-03 09:40:00,93.85,93.95,93.04,93.47,523089.0,93.726,93.8258,92.917,93.3465,523089.0
2025-03-03 09:50:00,93.43,93.83,92.95,93.36,304514.0,93.3065,93.706,92.8271,93.2366,304514.0
2025-03-03 10:00:00,93.22,93.8,92.6,93.04,284004.0,93.0968,93.676,92.4776,92.917,284004.0
2025-03-03 10:10:00,93.0,93.37,92.72,92.94,179086.0,92.8771,93.2466,92.5974,92.8172,179086.0
2025-03-03 10:20:00,92.94,94.98,92.91,94.95,527719.0,92.8172,94.8545,92.7872,94.8245,527719.0
2025-03-03 10:30:00,94.98,95.24,94.21,94.72,343886.0,94.8545,95.1141,94.0855,94.5948,343886.0
2025-03-03 10:40:00,94.72,95.03,94.23,94.32,173123.0,94.5948,94.9044,94.1055,94.1953,173123.0
2025-03-03 10:50:00,94.3,94.9,94.17,94.28,180337.0,94.1754,94.7746,94.0455,94.1554,180337.0
2025-03-03 11:00:00,94.31,94.75,94.22,94.29,93633.0,94.1853,94.6248,94.0955,94.1654,93633.0
2025-03-03 11:10:00,94.3,94.42,93.92,94.28,114529.0,94.1754,94.2952,93.7959,94.1554,114529.0
2025-03-03 11:20:00,94.31,94.91,94.14,94.22,203700.0,94.1853,94.7846,94.0156,94.0955,203700.0
2025-03-03 11:30:00,94.26,94.46,93.96,94.12,124452.0,94.1354,94.3351,93.8358,93.9956,124452.0
2025-03-03 11:40:00,94.13,94.25,93.7,94.2,142908.0,94.0056,94.1254,93.5762,94.0755,142908.0
2025-03-03 11:50:00,94.22,94.6,94.16,94.42,132491.0,94.0955,94.475,94.0355,94.2952,132491.0
2025-03-03 12:00:00,94.4,94.7,94.25,94.48,111085.0,94.2752,94.5748,94.1254,94.3551,111085.0
2025-03-03 12:10:00,94.49,94.71,94.37,94.52,92415.0,94.3651,94.5848,94.2453,94.3951,92415.0
2025-03-03 12:20:00,94.54,94.67,94.34,94.43,97959.0,94.415,94.5449,94.2153,94.3052,97959.0
2025-03-03 12:30:00,94.44,94.45,94.1,94.32,99805.0,94.3152,94.3252,93.9756,94.1953,99805.0
2025-03-03 12:40:00,94.32,94.55,93.8,93.97,98299.0,94.1953,94.425,93.676,93.8458,98299.0
2025-03-03 12:50:00,93.95,94.0,93.27,93.39,129706.0,93.8258,93.8758,93.1467,93.2666,129706.0
2025-03-03 13:00:00,93.38,93.44,92.42,92.53,194959.0,93.2566,93.3165,92.2978,92.4077,194959.0
2025-03-03 13:10:00,92.5,92.51,91.95,92.39,344709.0,92.3777,92.3877,91.8285,92.2679,344709.0
2025-03-03 13:20:00,92.38,92.48,91.85,91.95,150012.0,92.2579,92.3578,91.7286,91.8285,150012.0
2025-03-03 13:30:00,91.93,92.36,91.7,91.87,149784.0,91.8085,92.2379,91.5788,91.7486,149784.0
2025-03-03 13:40:00,91.89,92.9,91.86,92.45,169462.0,91.7685,92.7772,91.7386,92.3278,169462.0
2025-03-03 13:50:00,92.45,92.88,92.28,92.79,165030.0,92.3278,92.7572,92.158,92.6674,165030.0
2025-03-03 14:00:00,92.78,93.07,92.7,92.93,174834.0,92.6574,92.947,92.5775,92.8072,174834.0
2025-03-03 14:10:00,92.92,92.96,92.28,92.31,145485.0,92.7972,92.8371,92.158,92.188,145485.0
2025-03-03 14:20:00,92.33,92.62,92.2,92.39,127520.0,92.208,92.4976,92.0781,92.2679,127520.0
2025-03-03 14:30:00,92.4,92.86,92.36,92.79,136348.0,92.2779,92.7373,92.2379,92.6674,136348.0
2025-03-03 14:40:00,92.81,93.05,92.28,92.31,153116.0,92.6873,92.927,92.158,92.188,153116.0
2025-03-03 14:50:00,92.33,92.49,91.43,91.46,178612.0,92.208,92.3678,91.3092,91.3391,178612.0
2025-03-03 15:00:00,91.44,91.44,90.67,90.76,344049.0,91.3191,91.3191,90.5502,90.64,344049.0
2025-03-03 15:10:00,90.74,90.97,90.18,90.48,345705.0,90.6201,90.8498,90.0608,90.3604,345705.0
2025-03-03 15:20:00,90.5,90.57,89.6,89.7,517705.0,90.3804,90.4503,89.4816,89.5814,517705.0
2025-03-03 15:30:00,89.69,90.05,89.44,89.7,460923.0,89.5715,89.931,89.3218,89.5814,460923.0
2025-03-03 15:40:00,89.67,90.25,89.39,90.14,439612.0,89.5515,90.1307,89.2718,90.0209,439612.0
2025-03-03 15:50:00,90.09,90.66,90.09,90.56,1452719.0,89.9709,90.5402,89.9709,90.4403,1452719.0
2025-03-04 09:30:00,90.15,90.34,88.43,89.6,1384705.0,90.0308,90.2206,88.3131,89.4816,1384705.0
2025-03-04 09:40:00,89.57,90.28,88.73,89.65,859168.0,89.4516,90.1607,88.6127,89.5315,859168.0
2025-03-04 09:50:00,89.64,90.27,89.1,89.15,408810.0,89.5215,90.1507,88.9822,89.0322,408810.0
2025-03-04 10:00:00,89.14,89.14,87.45,87.73,818019.0,89.0222,89.0222,87.3344,87.614,818019.0
2025-03-04 10:10:00,87.72,88.27,86.96,87.11,488270.0,87.6041,88.1533,86.8451,86.9949,488270.0
2025-03-04 10:20:00,87.12,88.09,86.8,87.91,579056.0,87.0048,87.9736,86.6853,87.7938,579056.0
2025-03-04 10:30:00,87.91,88.5,87.6,88.13,331050.0,87.7938,88.383,87.4842,88.0135,331050.0
2025-03-04 10:40:00,88.15,88.76,87.88,88.55,327344.0,88.0335,88.6427,87.7638,88.433,327344.0
2025-03-04 10:50:00,88.6,88.72,88.09,88.53,235392.0,88.4829,88.6027,87.9736,88.413,235392.0
2025-03-04 11:00:00,88.53,88.88,87.95,88.12,228058.0,88.413,88.7625,87.8338,88.0035,228058.0
2025-03-04 11:10:00,88.15,88.82,88.08,88.13,247126.0,88.0335,88.7026,87.9636,88.0135,247126.0
2025-03-04 11:20:00,88.17,88.59,88.02,88.21,260418.0,88.0535,88.4729,87.9037,88.0934,260418.0
2025-03-04 11:30:00,88.2,88.79,88.2,88.57,267129.0,88.0834,88.6726,88.0834,88.4529,267129.0
2025-03-04 11:40:00,88.55,89.53,88.54,89.48,261321.0,88.433,89.4117,88.423,89.3617,261321.0
2025-03-04 11:50:00,89.45,90.03,89.35,89.67,208696.0,89.3318,89.911,89.2319,89.5515,208696.0
2025-03-04 12:00:00,89.74,90.12,89.42,89.91,219081.0,89.6214,90.0009,89.3018,89.7912,219081.0
2025-03-04 12:10:00,89.92,90.37,89.9,89.99,222973.0,89.8011,90.2506,89.7812,89.8711,222973.0
2025-03-04 12:20:00,89.98,91.11,89.86,90.76,292491.0,89.8611,90.9896,89.7412,90.64,292491.0
2025-03-04 12:30:00,90.77,91.11,90.45,90.98,214882.0,90.65,90.9896,90.3304,90.8597,214882.0
2025-03-04 12:40:00,90.97,91.49,90.64,91.23,273324.0,90.8498,91.3691,90.5202,91.1094,273324.0
2025-03-04 12:50:00,91.25,91.27,90.69,90.73,212134.0,91.1294,91.1494,90.5701,90.6101,212134.0
2025-03-04 13:00:00,90.72,91.33,90.57,91.18,187855.0,90.6001,91.2093,90.4503,91.0595,187855.0
2025-03-04 13:10:00,91.18,91.57,90.82,91.12,235667.0,91.0595,91.449,90.7,90.9996,235667.0
2025-03-04 13:20:00,91.14,91.26,90.66,90.77,141215.0,91.0195,91.1394,90.5402,90.65,141215.0
2025-03-04 13:30:00,90.73,91.14,90.53,91.1,214119.0,90.6101,91.0195,90.4103,90.9796,214119.0
2025-03-04 13:40:00,91.14,91.47,91.01,91.21,225590.0,91.0195,91.3491,90.8897,91.0894,225590.0
2025-03-04 13:50:00,91.23,91.76,91.11,91.4,204123.0,91.1094,91.6387,90.9896,91.2792,204123.0
2025-03-04 14:00:00,91.4,92.32,91.4,92.13,323949.0,91.2792,92.198,91.2792,92.0082,323949.0
2025-03-04 14:10:00,92.13,92.3,91.84,92.22,200071.0,92.0082,92.178,91.7186,92.0981,200071.0
2025-03-04 14:20:00,92.23,93.02,92.09,92.62,422131.0,92.1081,92.897,91.9683,92.4976,422131.0
2025-03-04 14:30:00,92.62,92.75,92.26,92.44,197546.0,92.4976,92.6274,92.1381,92.3178,197546.0
2025-03-04 14:40:00,92.45,92.76,92.26,92.63,168316.0,92.3278,92.6374,92.1381,92.5076,168316.0
2025-03-04 14:50:00,92.64,92.88,92.49,92.82,233585.0,92.5176,92.7572,92.3678,92.6973,233585.0
2025-03-04 15:00:00,92.8,93.06,92.64,92.79,211431.0,92.6773,92.937,92.5176,92.6674,211431.0
2025-03-04 15:10:00,92.79,93.08,92.66,93.02,195004.0,92.6674,92.957,92.5375,92.897,195004.0
2025-03-04 15:20:00,93.05,93.59,93.01,93.1,389307.0,92.927,93.4663,92.8871,92.9769,389307.0
2025-03-04 15:30:00,93.09,93.12,91.8,91.81,706984.0,92.967,92.9969,91.6787,91.6886,706984.0
2025-03-04 15:40:00,91.8,91.93,91.27,91.32,390811.0,91.6787,91.8085,91.1494,91.1993,390811.0
2025-03-04 15:50:00,91.29,91.29,90.41,91.26,1173850.0,91.1693,91.1693,90.2905,91.1394,1173850.0
2025-03-05 09:30:00,92.15,92.28,90.43,91.8,615040.0,92.0282,92.158,90.3105,91.6787,615040.0
2025-03-05 09:40:00,91.8,92.7,91.23,91.33,356000.0,91.6787,92.5775,91.1094,91.2093,356000.0
2025-03-05 09:50:00,91.34,91.88,90.68,90.73,233008.0,91.2193,91.7586,90.5601,90.6101,233008.0
2025-03-05 10:00:00,90.94,92.75,90.79,92.36,332958.0,90.8198,92.6274,90.67,92.2379,332958.0
2025-03-05 10:10:00,92.31,92.7,91.43,91.65,168538.0,92.188,92.5775,91.3092,91.5289,168538.0
2025-03-05 10:20:00,91.62,92.0,91.16,91.88,159038.0,91.4989,91.8784,91.0395,91.7586,159038.0
2025-03-05 10:30:00,91.9,92.59,91.62,92.46,139822.0,91.7785,92.4676,91.4989,92.3378,139822.0
2025-03-05 10:40:00,92.49,92.6,92.11,92.33,99990.0,92.3678,92.4776,91.9883,92.208,99990.0
2025-03-05 10:50:00,92.3,92.7,92.05,92.22,124639.0,92.178,92.5775,91.9283,92.0981,124639.0
2025-03-05 11:00:00,92.14,92.16,91.78,91.85,116167.0,92.0182,92.0382,91.6587,91.7286,116167.0
2025-03-05 11:10:00,91.82,91.85,91.27,91.43,142800.0,91.6986,91.7286,91.1494,91.3092,142800.0
2025-03-05 11:20:00,91.44,91.77,91.28,91.61,151976.0,91.3191,91.6487,91.1593,91.4889,151976.0
2025-03-05 11:30:00,91.6,91.64,91.1,91.36,115663.0,91.4789,91.5189,90.9796,91.2392,115663.0
2025-03-05 11:40:00,91.38,91.44,91.09,91.31,92622.0,91.2592,91.3191,90.9696,91.1893,92622.0
2025-03-05 11:50:00,91.29,92.01,91.06,91.63,178535.0,91.1693,91.8884,90.9396,91.5089,178535.0
2025-03-05 12:00:00,91.63,92.25,91.61,92.18,111009.0,91.5089,92.1281,91.4889,92.0582,111009.0
2025-03-05 12:10:00,92.18,92.33,92.0,92.08,68062.0,92.0582,92.208,91.8784,91.9583,68062.0
2025-03-05 12:20:00,92.11,92.81,92.03,92.79,201277.0,91.9883,92.6873,91.9084,92.6674,201277.0
2025-03-05 12:30:00,92.81,93.1,92.67,93.08,201480.0,92.6873,92.9769,92.5475,92.957,201480.0
2025-03-05 12:40:00,93.09,93.43,92.86,93.4,321453.0,92.967,93.3065,92.7373,93.2765,321453.0
2025-03-05 12:50:00,93.42,94.07,93.32,93.88,305192.0,93.2965,93.9457,93.1967,93.7559,305192.0
2025-03-05 13:00:00,93.89,94.27,93.34,93.55,659468.0,93.7659,94.1454,93.2166,93.4263,659468.0
2025-03-05 13:10:00,93.56,93.9,93.23,93.59,212827.0,93.4363,93.7759,93.1068,93.4663,212827.0
2025-03-05 13:20:00,93.62,93.77,93.42,93.62,120764.0,93.4963,93.6461,93.2965,93.4963,120764.0
2025-03-05 13:30:00,93.6,93.82,93.29,93.8,108661.0,93.4763,93.696,93.1667,93.676,108661.0
2025-03-05 13:40:00,93.84,94.02,93.49,93.87,115735.0,93.716,93.8957,93.3664,93.7459,115735.0
2025-03-05 13:50:00,93.9,94.19,93.89,94.06,119570.0,93.7759,94.0655,93.7659,93.9357,119570.0
2025-03-05 14:00:00,94.06,94.66,93.9,94.65,202853.0,93.9357,94.5349,93.7759,94.5249,202853.0
2025-03-05 14:10:00,94.63,95.05,94.51,94.54,213566.0,94.5049,94.9244,94.3851,94.415,213566.0
2025-03-05 14:20:00,94.59,95.03,94.46,94.56,154705.0,94.465,94.9044,94.3351,94.435,154705.0
2025-03-05 14:30:00,94.53,94.83,94.28,94.32,159495.0,94.4051,94.7047,94.1554,94.1953,159495.0
2025-03-05 14:40:00,94.32,94.56,94.15,94.44,135848.0,94.1953,94.435,94.0256,94.3152,135848.0
2025-03-05 14:50:00,94.43,94.78,94.29,94.48,91884.0,94.3052,94.6547,94.1654,94.3551,91884.0
2025-03-05 15:00:00,94.46,94.9,94.43,94.73,119542.0,94.3351,94.7746,94.3052,94.6048,119542.0
2025-03-05 15:10:00,94.73,94.8,93.98,94.22,183191.0,94.6048,94.6747,93.8558,94.0955,183191.0
2025-03-05 15:20:00,94.26,94.31,93.81,94.14,328095.0,94.1354,94.1853,93.686,94.0156,328095.0
2025-03-05 15:30:00,94.11,94.24,93.89,94.04,333891.0,93.9856,94.1154,93.7659,93.9157,333891.0
2025-03-05 15:40:00,94.04,94.45,94.0,94.22,184794.0,93.9157,94.3252,93.8758,94.0955,184794.0
2025-03-05 15:50:00,94.2,94.57,93.85,94.34,686806.0,94.0755,94.445,93.726,94.2153,686806.0
2025-03-06 09:30:00,90.9,91.35,90.1,90.87,1172854.0,90.7799,91.2293,89.9809,90.7499,1172854.0
2025-03-06 09:40:00,90.82,91.42,90.51,91.23,578920.0,90.7,91.2992,90.3904,91.1094,578920.0
2025-03-06 09:50:00,91.24,91.95,91.16,91.67,429802.0,91.1194,91.8285,91.0395,91.5488,429802.0
2025-03-06 10:00:00,91.64,92.75,91.29,92.64,521614.0,91.5189,92.6274,91.1693,92.5176,521614.0
2025-03-06 10:10:00,92.62,92.84,92.11,92.74,200890.0,92.4976,92.7173,91.9883,92.6174,200890.0
2025-03-06 10:20:00,92.77,93.08,92.41,92.89,143393.0,92.6474,92.957,92.2879,92.7672,143393.0
2025-03-06 10:30:00,92.94,93.08,92.5,93.0,161903.0,92.8172,92.957,92.3777,92.8771,161903.0
2025-03-06 10:40:00,92.96,93.29,92.78,92.8,184926.0,92.8371,93.1667,92.6574,92.6773,184926.0
2025-03-06 10:50:00,92.83,92.89,92.08,92.28,405572.0,92.7073,92.7672,91.9583,92.158,405572.0
2025-03-06 11:00:00,92.3,92.7,92.11,92.65,110975.0,92.178,92.5775,91.9883,92.5275,110975.0
2025-03-06 11:10:00,92.64,92.8,92.13,92.22,231676.0,92.5176,92.6773,92.0082,92.0981,231676.0
2025-03-06 11:20:00,92.2,92.34,91.6,92.06,283012.0,92.0781,92.2179,91.4789,91.9383,283012.0
2025-03-06 11:30:00,91.99,92.43,91.41,91.44,133927.0,91.8684,92.3078,91.2892,91.3191,133927.0
2025-03-06 11:40:00,91.46,91.53,91.24,91.32,148318.0,91.3391,91.409,91.1194,91.1993,148318.0
2025-03-06 11:50:00,91.31,91.31,90.88,90.95,141290.0,91.1893,91.1893,90.7599,90.8298,141290.0
2025-03-06 12:00:00,90.94,91.06,90.16,90.66,292429.0,90.8198,90.9396,90.0408,90.5402,292429.0
2025-03-06 12:10:00,90.63,90.69,90.03,90.15,190196.0,90.5102,90.5701,89.911,90.0308,190196.0
2025-03-06 12:20:00,90.17,90.52,89.81,90.05,355752.0,90.0508,90.4004,89.6913,89.931,355752.0
2025-03-06 12:30:00,90.01,90.33,89.8,89.84,177929.0,89.891,90.2106,89.6813,89.7213,177929.0
2025-03-06 12:40:00,89.83,90.07,89.45,89.47,235972.0,89.7113,89.9509,89.3318,89.3517,235972.0
2025-03-06 12:50:00,89.5,90.1,89.44,89.89,174375.0,89.3817,89.9809,89.3218,89.7712,174375.0
2025-03-06 13:00:00,89.9,90.13,89.79,90.0,167062.0,89.7812,90.0109,89.6713,89.881,167062.0
2025-03-06 13:10:00,90.03,90.7,89.85,90.64,278894.0,89.911,90.5801,89.7312,90.5202,278894.0
2025-03-06 13:20:00,90.64,90.77,90.29,90.35,165959.0,90.5202,90.65,90.1707,90.2306,165959.0
2025-03-06 13:30:00,90.36,90.6,89.96,89.97,171205.0,90.2406,90.4802,89.8411,89.8511,171205.0
2025-03-06 13:40:00,89.96,90.07,89.58,89.75,242439.0,89.8411,89.9509,89.4616,89.6314,242439.0
2025-03-06 13:50:00,89.76,90.16,89.76,89.96,220638.0,89.6414,90.0408,89.6414,89.8411,220638.0
2025-03-06 14:00:00,89.94,90.03,89.48,89.65,209141.0,89.8211,89.911,89.3617,89.5315,209141.0
2025-03-06 14:10:00,89.65,89.92,89.34,89.39,166789.0,89.5315,89.8011,89.2219,89.2718,166789.0
2025-03-06 14:20:00,89.41,89.47,89.03,89.23,333680.0,89.2918,89.3517,88.9123,89.1121,333680.0
2025-03-06 14:30:00,89.22,89.35,89.1,89.27,159623.0,89.1021,89.2319,88.9822,89.152,159623.0
2025-03-06 14:40:00,89.26,90.34,89.22,90.26,262087.0,89.142,90.2206,89.1021,90.1407,262087.0
2025-03-06 14:50:00,90.27,90.7,89.39,89.47,283850.0,90.1507,90.5801,89.2718,89.3517,283850.0
2025-03-06 15:00:00,89.44,90.28,89.29,89.92,248319.0,89.3218,90.1607,89.172,89.8011,248319.0
2025-03-06 15:10:00,89.89,90.2,89.67,89.87,233507.0,89.7712,90.0808,89.5515,89.7512,233507.0
2025-03-06 15:20:00,89.84,89.94,89.17,89.61,295419.0,89.7213,89.8211,89.0521,89.4916,295419.0
2025-03-06 15:30:00,89.62,89.87,89.48,89.62,277261.0,89.5015,89.7512,89.3617,89.5015,277261.0
2025-03-06 15:40:00,89.61,89.69,89.14,89.31,400229.0,89.4916,89.5715,89.0222,89.192,400229.0
2025-03-06 15:50:00,89.32,89.52,89.16,89.27,1323936.0,89.2019,89.4017,89.0422,89.152,1323936.0
2025-03-07 09:30:00,90.35,92.07,90.19,91.81,1179977.0,90.2306,91.9483,90.0708,91.6886,1179977.0
2025-03-07 09:40:00,91.81,92.94,91.5,92.49,709638.0,91.6886,92.8172,91.3791,92.3678,709638.0
2025-03-07 09:50:00,92.5,93.34,92.33,92.72,578313.0,92.3777,93.2166,92.208,92.5974,578313.0
2025-03-07 10:00:00,92.75,93.1,92.26,92.81,450117.0,92.6274,92.9769,92.1381,92.6873,450117.0
2025-03-07 10:10:00,92.81,93.0,92.04,92.29,514907.0,92.6873,92.8771,91.9183,92.168,514907.0
2025-03-07 10:20:00,92.29,92.62,91.94,92.06,281091.0,92.168,92.4976,91.8185,91.9383,281091.0
2025-03-07 10:30:00,92.04,92.04,90.97,91.03,429782.0,91.9183,91.9183,90.8498,90.9097,429782.0
2025-03-07 10:40:00,91.06,92.64,90.85,92.37,309783.0,90.9396,92.5176,90.7299,92.2479,309783.0
2025-03-07 10:50:00,92.37,92.46,91.59,91.81,244750.0,92.2479,92.3378,91.4689,91.6886,244750.0
2025-03-07 11:00:00,91.77,91.92,91.38,91.53,174358.0,91.6487,91.7985,91.2592,91.409,174358.0
2025-03-07 11:10:00,91.53,91.63,90.78,90.79,252109.0,91.409,91.5089,90.66,90.67,252109.0
2025-03-07 11:20:00,90.82,91.06,90.35,90.48,239253.0,90.7,90.9396,90.2306,90.3604,239253.0
2025-03-07 11:30:00,90.51,90.83,90.06,90.14,210732.0,90.3904,90.7099,89.941,90.0209,210732.0
2025-03-07 11:40:00,90.08,90.52,89.81,89.96,381071.0,89.9609,90.4004,89.6913,89.8411,381071.0
2025-03-07 11:50:00,89.96,90.24,89.66,89.97,254663.0,89.8411,90.1207,89.5415,89.8511,254663.0
2025-03-07 12:00:00,89.99,90.47,89.86,90.03,246292.0,89.8711,90.3504,89.7412,89.911,246292.0
2025-03-07 12:10:00,89.99,90.11,89.49,89.65,279966.0,89.8711,89.9909,89.3717,89.5315,279966.0
2025-03-07 12:20:00,89.64,90.18,89.56,90.17,255724.0,89.5215,90.0608,89.4416,90.0508,255724.0
2025-03-07 12:30:00,90.14,90.88,89.88,90.59,287029.0,90.0209,90.7599,89.7612,90.4703,287029.0
2025-03-07 12:40:00,90.57,91.6,90.5,91.23,236601.0,90.4503,91.4789,90.3804,91.1094,236601.0
2025-03-07 12:50:00,91.26,91.63,90.25,90.52,250418.0,91.1394,91.5089,90.1307,90.4004,250418.0
2025-03-07 13:00:00,90.54,91.59,90.52,91.13,177003.0,90.4203,91.4689,90.4004,91.0095,177003.0
2025-03-07 13:10:00,91.13,91.26,90.8,91.18,195811.0,91.0095,91.1394,90.68,91.0595,195811.0
2025-03-07 13:20:00,91.2,91.37,90.87,90.95,104148.0,91.0795,91.2492,90.7499,90.8298,104148.0
2025-03-07 13:30:00,90.87,91.51,90.8,91.45,146020.0,90.7499,91.389,90.68,91.3291,146020.0
2025-03-07 13:40:00,91.44,91.68,91.08,91.31,177713.0,91.3191,91.5588,90.9596,91.1893,177713.0
2025-03-07 13:50:00,91.32,91.81,91.27,91.42,159706.0,91.1993,91.6886,91.1494,91.2992,159706.0
2025-03-07 14:00:00,91.44,91.8,91.38,91.48,196114.0,91.3191,91.6787,91.2592,91.3591,196114.0
2025-03-07 14:10:00,91.5,92.48,91.5,92.47,268154.0,91.3791,92.3578,91.3791,92.3478,268154.0
2025-03-07 14:20:00,92.5,93.11,92.5,92.97,481714.0,92.3777,92.9869,92.3777,92.8471,481714.0
2025-03-07 14:30:00,92.98,93.13,92.67,92.95,341318.0,92.8571,93.0069,92.5475,92.8271,341318.0
2025-03-07 14:40:00,92.95,92.99,92.16,92.22,179110.0,92.8271,92.8671,92.0382,92.0981,179110.0
2025-03-07 14:50:00,92.22,92.62,92.14,92.36,135940.0,92.0981,92.4976,92.0182,92.2379,135940.0
2025-03-07 15:00:00,92.34,92.62,92.18,92.48,175299.0,92.2179,92.4976,92.0582,92.3578,175299.0
2025-03-07 15:10:00,92.46,92.79,92.1,92.69,236049.0,92.3378,92.6674,91.9783,92.5675,236049.0
2025-03-07 15:20:00,92.71,92.71,92.37,92.55,158955.0,92.5875,92.5875,92.2479,92.4277,158955.0
2025-03-07 15:30:00,92.54,92.56,91.68,91.78,321044.0,92.4177,92.4377,91.5588,91.6587,321044.0
2025-03-07 15:40:00,91.79,92.39,91.45,92.39,429037.0,91.6687,92.2679,91.3291,92.2679,429037.0
2025-03-07 15:50:00,92.35,93.25,92.09,92.97,1227109.0,92.2279,93.1267,91.9683,92.8471,1227109.0
2025-03-10 09:30:00,89.65,90.62,89.04,90.36,929078.0,89.5315,90.5002,88.9223,90.2406,929078.0
2025-03-10 09:40:00,90.35,91.37,90.13,90.69,375194.0,90.2306,91.2492,90.0109,90.5701,375194.0
2025-03-10 09:50:00,90.68,90.88,90.06,90.45,317377.0,90.5601,90.7599,89.941,90.3304,317377.0
2025-03-10 10:00:00,90.45,90.45,89.91,90.06,290111.0,90.3304,90.3304,89.7912,89.941,290111.0
2025-03-10 10:10:00,90.08,90.56,89.95,90.1,247515.0,89.9609,90.4403,89.8311,89.9809,247515.0
2025-03-10 10:20:00,90.16,90.33,89.11,89.13,364521.0,90.0408,90.2106,88.9922,89.0122,364521.0
2025-03-10 10:30:00,89.15,89.26,88.41,88.94,504233.0,89.0322,89.142,88.2931,88.8224,504233.0
2025-03-10 10:40:00,88.94,88.96,88.44,88.75,231732.0,88.8224,88.8424,88.3231,88.6327,231732.0
2025-03-10 10:50:00,88.73,88.77,87.63,88.07,511057.0,88.6127,88.6527,87.5142,87.9536,511057.0
2025-03-10 11:00:00,88.07,88.56,88.06,88.35,284743.0,87.9536,88.4429,87.9436,88.2332,284743.0
2025-03-10 11:10:00,88.39,88.65,88.2,88.23,186765.0,88.2732,88.5328,88.0834,88.1134,186765.0
2025-03-10 11:20:00,88.21,88.87,88.16,88.81,165619.0,88.0934,88.7525,88.0435,88.6926,165619.0
2025-03-10 11:30:00,88.77,89.68,88.77,89.26,246621.0,88.6527,89.5615,88.6527,89.142,246621.0
2025-03-10 11:40:00,89.23,89.29,88.59,88.76,204413.0,89.1121,89.172,88.4729,88.6427,204413.0
2025-03-10 11:50:00,88.75,88.82,88.28,88.32,172734.0,88.6327,88.7026,88.1633,88.2033,172734.0
2025-03-10 12:00:00,88.32,88.72,88.2,88.39,265663.0,88.2033,88.6027,88.0834,88.2732,265663.0
2025-03-10 12:10:00,88.4,88.58,88.0,88.08,244701.0,88.2832,88.4629,87.8837,87.9636,244701.0
2025-03-10 12:20:00,88.1,88.47,88.0,88.4,170284.0,87.9836,88.3531,87.8837,88.2832,170284.0
2025-03-10 12:30:00,88.42,88.75,88.01,88.03,157761.0,88.3031,88.6327,87.8937,87.9136,157761.0
2025-03-10 12:40:00,88.05,88.35,88.01,88.18,164859.0,87.9336,88.2332,87.8937,88.0634,164859.0
2025-03-10 12:50:00,88.18,88.31,87.79,87.8,193570.0,88.0634,88.1933,87.674,87.6839,193570.0
2025-03-10 13:00:00,87.8,87.82,87.22,87.25,375648.0,87.6839,87.7039,87.1047,87.1347,375648.0
2025-03-10 13:10:00,87.25,87.54,87.05,87.33,242518.0,87.1347,87.4243,86.9349,87.2146,242518.0
2025-03-10 13:20:00,87.33,87.74,87.33,87.52,293338.0,87.2146,87.624,87.2146,87.4043,293338.0
2025-03-10 13:30:00,87.54,87.67,87.07,87.31,217500.0,87.4243,87.5541,86.9549,87.1946,217500.0
2025-03-10 13:40:00,87.33,87.4,86.91,87.0,375004.0,87.2146,87.2845,86.7951,86.885,375004.0
2025-03-10 13:50:00,87.0,87.27,86.9,86.9,194703.0,86.885,87.1546,86.7851,86.7851,194703.0
2025-03-10 14:00:00,86.9,87.0,86.63,86.86,306024.0,86.7851,86.885,86.5155,86.7452,306024.0
2025-03-10 14:10:00,86.86,87.37,86.82,87.02,242810.0,86.7452,87.2545,86.7052,86.905,242810.0
2025-03-10 14:20:00,87.0,87.21,86.81,86.97,200241.0,86.885,87.0947,86.6953,86.855,200241.0
2025-03-10 14:30:00,87.03,87.2,86.88,86.92,167895.0,86.915,87.0847,86.7652,86.8051,167895.0
2025-03-10 14:40:00,86.91,87.09,86.73,86.92,278110.0,86.7951,86.9749,86.6154,86.8051,278110.0
2025-03-10 14:50:00,86.93,86.95,86.16,86.23,318531.0,86.8151,86.8351,86.0461,86.116,318531.0
2025-03-10 15:00:00,86.21,86.41,85.76,85.92,430093.0,86.0961,86.2958,85.6466,85.8064,430093.0
2025-03-10 15:10:00,85.92,86.8,85.92,86.78,496777.0,85.8064,86.6853,85.8064,86.6653,496777.0
2025-03-10 15:20:00,86.8,87.5,86.71,86.98,444650.0,86.6853,87.3843,86.5954,86.865,444650.0
2025-03-10 15:30:00,86.96,87.73,86.9,87.1,676986.0,86.8451,87.614,86.7851,86.9849,676986.0
2025-03-10 15:40:00,87.12,87.19,86.33,86.68,576146.0,87.0048,87.0748,86.2159,86.5654,576146.0
2025-03-10 15:50:00,86.69,87.34,86.69,87.1,1378173.0,86.5754,87.2246,86.5754,86.9849,1378173.0
2025-03-11 09:30:00,87.9,88.7,87.32,88.38,928141.0,87.7838,88.5828,87.2046,88.2632,928141.0
2025-03-11 09:40:00,88.37,88.87,87.82,88.79,639156.0,88.2532,88.7525,87.7039,88.6726,639156.0
2025-03-11 09:50:00,88.82,89.41,88.47,89.18,449312.0,88.7026,89.2918,88.3531,89.0621,449312.0
2025-03-11 10:00:00,89.15,89.92,87.94,89.27,624342.0,89.0322,89.8011,87.8238,89.152,624342.0
2025-03-11 10:10:00,89.33,89.35,88.13,88.54,326319.0,89.2119,89.2319,88.0135,88.423,326319.0
2025-03-11 10:20:00,88.5,88.55,87.26,87.34,312626.0,88.383,88.433,87.1447,87.2246,312626.0
2025-03-11 10:30:00,87.33,87.96,86.23,86.36,417037.0,87.2146,87.8437,86.116,86.2459,417037.0
2025-03-11 10:40:00,86.35,87.12,86.07,86.9,257672.0,86.2359,87.0048,85.9562,86.7851,257672.0
2025-03-11 10:50:00,86.91,87.52,86.83,86.92,265353.0,86.7951,87.4043,86.7152,86.8051,265353.0
2025-03-11 11:00:00,86.89,88.1,86.66,88.03,305994.0,86.7752,87.9836,86.5455,87.9136,305994.0
2025-03-11 11:10:00,88.02,88.53,87.74,88.11,233214.0,87.9037,88.413,87.624,87.9935,233214.0
2025-03-11 11:20:00,88.12,88.21,87.64,87.72,138621.0,88.0035,88.0934,87.5242,87.6041,138621.0
2025-03-11 11:30:00,87.76,88.41,87.65,88.38,420109.0,87.644,88.2931,87.5341,88.2632,420109.0
2025-03-11 11:40:00,88.37,88.81,88.13,88.51,228183.0,88.2532,88.6926,88.0135,88.393,228183.0
2025-03-11 11:50:00,88.53,89.0,88.24,88.28,252894.0,88.413,88.8824,88.1234,88.1633,252894.0
2025-03-11 12:00:00,88.22,88.59,87.97,88.13,156136.0,88.1034,88.4729,87.8537,88.0135,156136.0
2025-03-11 12:10:00,88.1,88.25,87.84,88.15,192661.0,87.9836,88.1334,87.7239,88.0335,192661.0
2025-03-11 12:20:00,88.24,88.5,88.03,88.36,139898.0,88.1234,88.383,87.9136,88.2432,139898.0
2025-03-11 12:30:00,88.34,88.8,88.29,88.55,498535.0,88.2232,88.6826,88.1733,88.433,498535.0
2025-03-11 12:40:00,88.62,89.03,88.28,89.0,403743.0,88.5029,88.9123,88.1633,88.8824,403743.0
2025-03-11 12:50:00,88.98,89.07,88.16,88.25,458904.0,88.8624,88.9523,88.0435,88.1334,458904.0
2025-03-11 13:00:00,88.22,88.28,87.7,87.87,115138.0,88.1034,88.1633,87.5841,87.7539,115138.0
2025-03-11 13:10:00,87.87,87.97,87.44,87.52,161059.0,87.7539,87.8537,87.3244,87.4043,161059.0
2025-03-11 13:20:00,87.51,87.64,87.11,87.18,155273.0,87.3943,87.5242,86.9949,87.0648,155273.0
2025-03-11 13:30:00,87.14,87.55,87.11,87.48,147871.0,87.0248,87.4343,86.9949,87.3644,147871.0
2025-03-11 13:40:00,87.48,88.26,87.4,87.94,281438.0,87.3644,88.1433,87.2845,87.8238,281438.0
2025-03-11 13:50:00,87.9,88.06,87.3,87.6,171165.0,87.7838,87.9436,87.1846,87.4842,171165.0
2025-03-11 14:00:00,87.61,88.85,87.57,88.7,152256.0,87.4942,88.7326,87.4543,88.5828,152256.0
2025-03-11 14:10:00,88.7,89.49,88.67,89.4,370403.0,88.5828,89.3717,88.5528,89.2818,370403.0
2025-03-11 14:20:00,89.4,89.84,89.22,89.47,449905.0,89.2818,89.7213,89.1021,89.3517,449905.0
2025-03-11 14:30:00,89.49,89.76,89.22,89.7,267844.0,89.3717,89.6414,89.1021,89.5814,267844.0
2025-03-11 14:40:00,89.7,90.71,89.63,90.66,490588.0,89.5814,90.5901,89.5115,90.5402,490588.0
2025-03-11 14:50:00,90.66,91.1,90.54,90.73,525293.0,90.5402,90.9796,90.4203,90.6101,525293.0
2025-03-11 15:00:00,90.76,90.81,89.94,90.19,298053.0,90.64,90.69,89.8211,90.0708,298053.0
2025-03-11 15:10:00,90.19,90.19,89.56,89.68,286887.0,90.0708,90.0708,89.4416,89.5615,286887.0
2025-03-11 15:20:00,89.69,89.98,89.33,89.71,185830.0,89.5715,89.8611,89.2119,89.5914,185830.0
2025-03-11 15:30:00,89.78,89.81,89.38,89.41,151907.0,89.6613,89.6913,89.2619,89.2918,151907.0
2025-03-11 15:40:00,89.39,89.94,89.21,89.92,184915.0,89.2718,89.8211,89.0921,89.8011,184915.0
2025-03-11 15:50:00,89.9,89.9,88.96,88.97,796057.0,89.7812,89.7812,88.8424,88.8524,796057.0
2025-03-12 09:30:00,92.53,95.36,92.24,94.85,2009885.0,92.4077,95.234,92.1181,94.7246,2009885.0
2025-03-12 09:40:00,94.88,95.04,93.94,94.44,1044437.0,94.7546,94.9144,93.8158,94.3152,1044437.0
2025-03-12 09:50:00,94.45,95.23,94.3,95.19,1183972.0,94.3252,95.1041,94.1754,95.0642,1183972.0
2025-03-12 10:00:00,95.15,96.05,94.63,95.23,1237996.0,95.0242,95.923,94.5049,95.1041,1237996.0
2025-03-12 10:10:00,95.25,95.34,93.7,94.14,462101.0,95.1241,95.214,93.5762,94.0156,462101.0
2025-03-12 10:20:00,94.11,94.49,93.66,94.11,242543.0,93.9856,94.3651,93.5362,93.9856,242543.0
2025-03-12 10:30:00,94.15,94.21,93.33,93.4,269351.0,94.0256,94.0855,93.2066,93.2765,269351.0
2025-03-12 10:40:00,93.44,93.74,93.02,93.52,223420.0,93.3165,93.6161,92.897,93.3964,223420.0
2025-03-12 10:50:00,93.55,94.41,93.42,93.62,376144.0,93.4263,94.2852,93.2965,93.4963,376144.0
2025-03-12 11:00:00,93.58,93.93,93.35,93.78,234776.0,93.4563,93.8058,93.2266,93.656,234776.0
2025-03-12 11:10:00,93.8,94.37,93.66,94.24,222616.0,93.676,94.2453,93.5362,94.1154,222616.0
2025-03-12 11:20:00,94.25,94.98,93.89,94.51,312884.0,94.1254,94.8545,93.7659,94.3851,312884.0
2025-03-12 11:30:00,94.51,95.22,94.43,95.17,440138.0,94.3851,95.0941,94.3052,95.0442,440138.0
2025-03-12 11:40:00,95.14,95.52,94.95,95.52,413065.0,95.0142,95.3937,94.8245,95.3937,413065.0
2025-03-12 11:50:00,95.49,95.79,95.24,95.68,272052.0,95.3638,95.6634,95.1141,95.5535,272052.0
2025-03-12 12:00:00,95.68,96.15,95.31,96.07,388922.0,95.5535,96.0229,95.184,95.943,388922.0
2025-03-12 12:10:00,96.06,96.6,95.78,95.88,590304.0,95.933,96.4723,95.6534,95.7533,590304.0
2025-03-12 12:20:00,95.88,96.12,95.5,95.66,250967.0,95.7533,95.993,95.3738,95.5336,250967.0
2025-03-12 12:30:00,95.67,96.3,95.62,96.01,224276.0,95.5435,96.1727,95.4936,95.8831,224276.0
2025-03-12 12:40:00,95.96,96.28,95.5,96.22,216712.0,95.8332,96.1527,95.3738,96.0928,216712.0
2025-03-12 12:50:00,96.29,96.36,95.7,95.7,127859.0,96.1627,96.2326,95.5735,95.5735,127859.0
2025-03-12 13:00:00,95.74,95.99,95.46,95.98,189729.0,95.6135,95.8631,95.3338,95.8531,189729.0
2025-03-12 13:10:00,95.98,96.24,95.7,96.17,148325.0,95.8531,96.1128,95.5735,96.0429,148325.0
2025-03-12 13:20:00,96.18,96.8,96.13,96.73,297424.0,96.0529,96.6721,96.0029,96.6021,297424.0
2025-03-12 13:30:00,96.7,96.98,96.39,96.48,341522.0,96.5722,96.8518,96.2626,96.3525,341522.0
2025-03-12 13:40:00,96.48,96.63,96.16,96.26,174594.0,96.3525,96.5023,96.0329,96.1328,174594.0
2025-03-12 13:50:00,96.26,96.31,95.43,95.44,212786.0,96.1328,96.1827,95.3039,95.3139,212786.0
2025-03-12 14:00:00,95.43,96.13,95.43,95.63,192548.0,95.3039,96.0029,95.3039,95.5036,192548.0
2025-03-12 14:10:00,95.67,96.37,95.67,96.34,164039.0,95.5435,96.2426,95.5435,96.2127,164039.0
2025-03-12 14:20:00,96.35,96.84,96.29,96.79,188576.0,96.2226,96.712,96.1627,96.6621,188576.0
2025-03-12 14:30:00,96.82,96.84,96.51,96.6,142907.0,96.692,96.712,96.3824,96.4723,142907.0
2025-03-12 14:40:00,96.62,96.99,96.59,96.85,172892.0,96.4923,96.8618,96.4623,96.722,172892.0
2025-03-12 14:50:00,96.83,96.91,96.13,96.47,215008.0,96.702,96.7819,96.0029,96.3425,215008.0
2025-03-12 15:00:00,96.46,96.46,96.06,96.36,176858.0,96.3325,96.3325,95.933,96.2326,176858.0
2025-03-12 15:10:00,96.37,96.4,96.03,96.22,175314.0,96.2426,96.2726,95.9031,96.0928,175314.0
2025-03-12 15:20:00,96.24,96.34,95.79,95.86,233036.0,96.1128,96.2127,95.6634,95.7333,233036.0
2025-03-12 15:30:00,95.86,95.99,95.56,95.77,210728.0,95.7333,95.8631,95.4337,95.6434,210728.0
2025-03-12 15:40:00,95.8,96.04,95.66,95.84,307888.0,95.6734,95.9131,95.5336,95.7133,307888.0
2025-03-12 15:50:00,95.82,95.82,95.31,95.65,1336362.0,95.6933,95.6933,95.184,95.5236,1336362.0
2025-03-13 09:30:00,94.25,96.98,94.0,96.98,1421906.0,94.1254,96.8518,93.8758,96.8518,1421906.0
2025-03-13 09:40:00,96.96,97.5,96.74,96.95,1148550.0,96.8318,97.3711,96.6121,96.8219,1148550.0
2025-03-13 09:50:00,96.94,97.18,95.27,95.81,553447.0,96.8119,97.0516,95.1441,95.6834,553447.0
2025-03-13 10:00:00,95.8,97.23,95.26,97.14,587577.0,95.6734,97.1015,95.1341,97.0116,587577.0
2025-03-13 10:10:00,97.14,97.69,96.55,97.63,434376.0,97.0116,97.5609,96.4224,97.501,434376.0
2025-03-13 10:20:00,97.65,98.12,97.21,97.29,816539.0,97.5209,97.9903,97.0815,97.1614,816539.0
2025-03-13 10:30:00,97.32,97.79,97.24,97.51,331175.0,97.1914,97.6607,97.1115,97.3811,331175.0
2025-03-13 10:40:00,97.53,97.61,96.71,96.81,312010.0,97.4011,97.481,96.5822,96.682,312010.0
2025-03-13 10:50:00,96.8,97.37,96.63,96.73,378788.0,96.6721,97.2413,96.5023,96.6021,378788.0
2025-03-13 11:00:00,96.76,97.11,96.19,96.28,342169.0,96.6321,96.9816,96.0629,96.1527,342169.0
2025-03-13 11:10:00,96.3,96.68,96.01,96.68,214597.0,96.1727,96.5522,95.8831,96.5522,214597.0
2025-03-13 11:20:00,96.69,96.92,96.32,96.37,295821.0,96.5622,96.7919,96.1927,96.2426,295821.0
2025-03-13 11:30:00,96.35,96.65,95.9,96.14,251090.0,96.2226,96.5223,95.7732,96.0129,251090.0
2025-03-13 11:40:00,96.16,96.78,95.94,96.69,301742.0,96.0329,96.6521,95.8132,96.5622,301742.0
2025-03-13 11:50:00,96.7,96.7,95.95,96.05,140823.0,96.5722,96.5722,95.8232,95.923,140823.0
2025-03-13 12:00:00,96.06,96.56,95.9,96.53,130223.0,95.933,96.4324,95.7732,96.4024,130223.0
2025-03-13 12:10:00,96.51,96.52,96.05,96.05,91972.0,96.3824,96.3924,95.923,95.923,91972.0
2025-03-13 12:20:00,96.06,96.33,96.03,96.18,144969.0,95.933,96.2027,95.9031,96.0529,144969.0
2025-03-13 12:30:00,96.17,96.58,96.01,96.5,387950.0,96.0429,96.4523,95.8831,96.3724,387950.0
2025-03-13 12:40:00,96.54,96.61,95.33,95.45,513629.0,96.4124,96.4823,95.204,95.3238,513629.0
2025-03-13 12:50:00,95.49,95.65,95.27,95.57,248028.0,95.3638,95.5236,95.1441,95.4437,248028.0
2025-03-13 13:00:00,95.54,95.86,95.4,95.5,102655.0,95.4137,95.7333,95.2739,95.3738,102655.0
2025-03-13 13:10:00,95.5,95.55,94.61,94.66,197622.0,95.3738,95.4237,94.4849,94.5349,197622.0
2025-03-13 13:20:00,94.68,94.94,94.55,94.75,192166.0,94.5549,94.8145,94.425,94.6248,192166.0
2025-03-13 13:30:00,94.73,94.78,94.34,94.38,173439.0,94.6048,94.6547,94.2153,94.2553,173439.0
2025-03-13 13:40:00,94.41,94.54,94.27,94.36,125535.0,94.2852,94.415,94.1454,94.2353,125535.0
2025-03-13 13:50:00,94.35,94.82,94.31,94.43,151057.0,94.2253,94.6947,94.1853,94.3052,151057.0
2025-03-13 14:00:00,94.43,95.43,94.39,95.29,162337.0,94.3052,95.3039,94.2652,95.164,162337.0
2025-03-13 14:10:00,95.26,95.74,95.25,95.54,125275.0,95.1341,95.6135,95.1241,95.4137,125275.0
2025-03-13 14:20:00,95.51,96.05,95.42,96.03,208278.0,95.3838,95.923,95.2939,95.9031,208278.0
2025-03-13 14:30:00,96.03,96.14,95.77,96.11,130959.0,95.9031,96.0129,95.6434,95.983,130959.0
2025-03-13 14:40:00,96.09,96.27,95.99,96.1,98569.0,95.963,96.1428,95.8631,95.973,98569.0
2025-03-13 14:50:00,96.1,96.24,95.76,96.1,139191.0,95.973,96.1128,95.6334,95.973,139191.0
2025-03-13 15:00:00,96.06,96.47,95.61,95.65,206474.0,95.933,96.3425,95.4836,95.5236,206474.0
2025-03-13 15:10:00,95.63,95.91,95.47,95.6,158020.0,95.5036,95.7832,95.3438,95.4736,158020.0
2025-03-13 15:20:00,95.56,95.61,94.86,95.05,213074.0,95.4337,95.4836,94.7346,94.9244,213074.0
2025-03-13 15:30:00,95.07,95.23,94.58,94.58,233989.0,94.9443,95.1041,94.455,94.455,233989.0
2025-03-13 15:40:00,94.59,94.79,94.42,94.64,345558.0,94.465,94.6647,94.2952,94.5149,345558.0
2025-03-13 15:50:00,94.62,94.94,94.18,94.9,746718.0,94.4949,94.8145,94.0555,94.7746,746718.0
2025-03-14 09:30:00,98.75,102.78,98.75,102.1,3547786.0,98.6195,102.6441,98.6195,101.965,3547786.0
2025-03-14 09:40:00,102.17,102.28,100.69,101.54,1387332.0,102.035,102.1448,100.5569,101.4058,1387332.0
2025-03-14 09:50:00,101.59,101.83,100.59,100.69,890124.0,101.4557,101.6954,100.457,100.5569,890124.0
2025-03-14 10:00:00,100.63,101.04,99.9,100.3,766802.0,100.497,100.9064,99.768,100.1674,766802.0
2025-03-14 10:10:00,100.33,100.68,100.05,100.25,445136.0,100.1974,100.5469,99.9178,100.1175,445136.0
2025-03-14 10:20:00,100.25,100.76,99.85,100.31,635815.0,100.1175,100.6268,99.718,100.1774,635815.0
2025-03-14 10:30:00,100.28,100.66,99.8,100.39,392618.0,100.1475,100.527,99.6681,100.2573,392618.0
2025-03-14 10:40:00,100.37,100.55,99.61,99.63,551224.0,100.2373,100.4171,99.4783,99.4983,551224.0
2025-03-14 10:50:00,99.66,99.78,99.29,99.72,364738.0,99.5283,99.6481,99.1588,99.5882,364738.0
2025-03-14 11:00:00,99.72,100.0,99.35,99.35,314603.0,99.5882,99.8678,99.2187,99.2187,314603.0
2025-03-14 11:10:00,99.38,100.32,99.29,100.31,335346.0,99.2486,100.1874,99.1588,100.1774,335346.0
2025-03-14 11:20:00,100.32,100.39,99.89,100.03,412274.0,100.1874,100.2573,99.758,99.8978,412274.0
2025-03-14 11:30:00,100.03,100.56,100.02,100.35,438235.0,99.8978,100.4271,99.8878,100.2174,438235.0
2025-03-14 11:40:00,100.33,100.93,100.28,100.75,483967.0,100.1974,100.7966,100.1475,100.6168,483967.0
2025-03-14 11:50:00,100.74,100.89,100.41,100.72,362918.0,100.6068,100.7566,100.2773,100.5869,362918.0
2025-03-14 12:00:00,100.73,100.85,100.6,100.68,233250.0,100.5969,100.7167,100.467,100.5469,233250.0
2025-03-14 12:10:00,100.69,100.71,100.37,100.63,279493.0,100.5569,100.5769,100.2373,100.497,279493.0
2025-03-14 12:20:00,100.63,100.91,100.4,100.56,264953.0,100.497,100.7766,100.2673,100.4271,264953.0
2025-03-14 12:30:00,100.56,100.88,100.44,100.45,165655.0,100.4271,100.7467,100.3072,100.3172,165655.0
2025-03-14 12:40:00,100.45,101.01,100.44,100.73,192374.0,100.3172,100.8765,100.3072,100.5969,192374.0
2025-03-14 12:50:00,100.75,100.95,100.5,100.79,166587.0,100.6168,100.8166,100.3672,100.6568,166587.0
2025-03-14 13:00:00,100.78,100.97,100.48,100.74,140525.0,100.6468,100.8365,100.3472,100.6068,140525.0
2025-03-14 13:10:00,100.73,100.74,100.43,100.46,141347.0,100.5969,100.6068,100.2973,100.3272,141347.0
2025-03-14 13:20:00,100.46,100.57,100.23,100.45,164810.0,100.3272,100.4371,100.0975,100.3172,164810.0
2025-03-14 13:30:00,100.43,100.65,100.31,100.6,172621.0,100.2973,100.517,100.1774,100.467,172621.0
2025-03-14 13:40:00,100.62,100.62,100.35,100.43,123883.0,100.487,100.487,100.2174,100.2973,123883.0
2025-03-14 13:50:00,100.43,100.64,100.27,100.3,131495.0,100.2973,100.507,100.1375,100.1674,131495.0
2025-03-14 14:00:00,100.32,100.58,100.1,100.18,174034.0,100.1874,100.4471,99.9677,100.0476,174034.0
2025-03-14 14:10:00,100.14,100.28,100.0,100.02,162877.0,100.0076,100.1475,99.8678,99.8878,162877.0
2025-03-14 14:20:00,100.02,100.35,99.97,100.09,159918.0,99.8878,100.2174,99.8379,99.9577,159918.0
2025-03-14 14:30:00,100.1,100.44,100.06,100.42,155527.0,99.9677,100.3072,99.9277,100.2873,155527.0
2025-03-14 14:40:00,100.43,100.46,100.2,100.43,163350.0,100.2973,100.3272,100.0676,100.2973,163350.0
2025-03-14 14:50:00,100.43,100.54,100.31,100.48,198468.0,100.2973,100.4071,100.1774,100.3472,198468.0
2025-03-14 15:00:00,100.44,100.63,100.37,100.56,168515.0,100.3072,100.497,100.2373,100.4271,168515.0
2025-03-14 15:10:00,100.56,100.71,100.46,100.66,204354.0,100.4271,100.5769,100.3272,100.527,204354.0
2025-03-14 15:20:00,100.68,100.69,100.43,100.46,167573.0,100.5469,100.5569,100.2973,100.3272,167573.0
2025-03-14 15:30:00,100.47,100.69,100.47,100.5,219015.0,100.3372,100.5569,100.3372,100.3672,219015.0
2025-03-14 15:40:00,100.5,100.9,100.42,100.84,333660.0,100.3672,100.7666,100.2873,100.7067,333660.0
2025-03-14 15:50:00,100.83,101.19,100.57,100.78,1146073.0,100.6967,101.0563,100.4371,100.6468,1146073.0
2025-03-17 09:30:00,101.06,103.01,100.98,102.05,1352433.0,100.9264,102.8738,100.8465,101.9151,1352433.0
2025-03-17 09:40:00,102.08,102.84,102.04,102.29,415755.0,101.9451,102.7041,101.9051,102.1548,415755.0
2025-03-17 09:50:00,102.32,102.86,101.88,101.94,359621.0,102.1848,102.724,101.7453,101.8053,359621.0
2025-03-17 10:00:00,101.93,102.35,101.76,102.14,330897.0,101.7953,102.2147,101.6255,102.005,330897.0
2025-03-17 10:10:00,102.13,102.36,101.94,102.28,311970.0,101.995,102.2247,101.8053,102.1448,311970.0
2025-03-17 10:20:00,102.27,102.45,101.72,101.74,290358.0,102.1348,102.3146,101.5856,101.6055,290358.0
2025-03-17 10:30:00,101.75,101.78,100.96,101.62,398616.0,101.6155,101.6455,100.8266,101.4857,398616.0
2025-03-17 10:40:00,101.61,102.57,101.58,102.48,291331.0,101.4757,102.4344,101.4457,102.3445,291331.0
2025-03-17 10:50:00,102.51,102.52,101.73,101.83,197895.0,102.3745,102.3845,101.5955,101.6954,197895.0
2025-03-17 11:00:00,101.84,102.08,101.5,101.93,237068.0,101.7054,101.9451,101.3658,101.7953,237068.0
2025-03-17 11:10:00,101.96,102.54,101.94,102.54,153993.0,101.8252,102.4045,101.8053,102.4045,153993.0
2025-03-17 11:20:00,102.53,102.62,102.2,102.41,187096.0,102.3945,102.4844,102.0649,102.2746,187096.0
2025-03-17 11:30:00,102.39,102.56,102.17,102.25,188000.0,102.2547,102.4244,102.035,102.1148,188000.0
2025-03-17 11:40:00,102.27,102.47,102.1,102.42,170739.0,102.1348,102.3346,101.965,102.2846,170739.0
2025-03-17 11:50:00,102.4,102.83,102.32,102.71,253642.0,102.2647,102.6941,102.1848,102.5742,253642.0
2025-03-17 12:00:00,102.69,102.98,102.54,102.96,237336.0,102.5543,102.8439,102.4045,102.8239,237336.0
2025-03-17 12:10:00,102.97,103.06,102.6,102.69,343485.0,102.8339,102.9238,102.4644,102.5543,343485.0
2025-03-17 12:20:00,102.67,102.7,102.18,102.24,141747.0,102.5343,102.5643,102.0449,102.1049,141747.0
2025-03-17 12:30:00,102.24,102.5,102.05,102.39,125317.0,102.1049,102.3645,101.9151,102.2547,125317.0
2025-03-17 12:40:00,102.39,102.41,102.07,102.36,235703.0,102.2547,102.2746,101.9351,102.2247,235703.0
2025-03-17 12:50:00,102.43,102.6,102.25,102.55,104633.0,102.2946,102.4644,102.1148,102.4145,104633.0
2025-03-17 13:00:00,102.55,102.8,102.41,102.78,107347.0,102.4145,102.6641,102.2746,102.6441,107347.0
2025-03-17 13:10:00,102.8,103.01,102.79,102.91,138601.0,102.6641,102.8738,102.6541,102.774,138601.0
2025-03-17 13:20:00,102.92,103.39,102.8,103.29,198173.0,102.784,103.2533,102.6641,103.1535,198173.0
2025-03-17 13:30:00,103.32,103.66,103.2,103.56,227499.0,103.1834,103.523,103.0636,103.4231,227499.0
2025-03-17 13:40:00,103.59,103.61,103.14,103.32,140277.0,103.4531,103.4731,103.0037,103.1834,140277.0
2025-03-17 13:50:00,103.33,103.43,103.18,103.36,110988.0,103.1934,103.2933,103.0436,103.2234,110988.0
2025-03-17 14:00:00,103.35,103.56,103.26,103.42,175935.0,103.2134,103.4231,103.1235,103.2833,175935.0
2025-03-17 14:10:00,103.42,103.76,103.34,103.74,140204.0,103.2833,103.6229,103.2034,103.6029,140204.0
2025-03-17 14:20:00,103.73,103.8,103.59,103.73,168576.0,103.5929,103.6628,103.4531,103.5929,168576.0
2025-03-17 14:30:00,103.72,104.03,103.65,103.96,277356.0,103.5829,103.8925,103.513,103.8226,277356.0
2025-03-17 14:40:00,103.95,104.43,103.88,104.36,305657.0,103.8126,104.292,103.7427,104.2221,305657.0
2025-03-17 14:50:00,104.33,104.41,104.18,104.26,125571.0,104.1921,104.272,104.0423,104.1222,125571.0
2025-03-17 15:00:00,104.25,104.45,104.1,104.33,223432.0,104.1122,104.3119,103.9624,104.1921,223432.0
2025-03-17 15:10:00,104.33,104.37,103.93,104.02,189965.0,104.1921,104.232,103.7926,103.8825,189965.0
2025-03-17 15:20:00,104.03,104.14,103.64,103.66,253510.0,103.8925,104.0024,103.503,103.523,253510.0
2025-03-17 15:30:00,103.65,103.66,103.3,103.35,363882.0,103.513,103.523,103.1635,103.2134,363882.0
2025-03-17 15:40:00,103.35,103.68,103.29,103.59,227042.0,103.2134,103.543,103.1535,103.4531,227042.0
2025-03-17 15:50:00,103.58,103.76,103.06,103.09,829606.0,103.4431,103.6229,102.9238,102.9537,829606.0
2025-03-18 09:30:00,101.9,102.43,101.16,101.45,852933.0,101.7653,102.2946,101.0263,101.3159,852933.0
2025-03-18 09:40:00,101.3,101.7,100.85,101.31,564741.0,101.1661,101.5656,100.7167,101.1761,564741.0
2025-03-18 09:50:00,101.32,101.48,100.38,100.77,373913.0,101.1861,101.3459,100.2473,100.6368,373913.0
2025-03-18 10:00:00,100.77,101.43,100.29,101.35,373946.0,100.6368,101.2959,100.1574,101.216,373946.0
2025-03-18 10:10:00,101.4,101.5,100.92,101.16,287286.0,101.266,101.3658,100.7866,101.0263,287286.0
2025-03-18 10:20:00,101.18,101.86,101.15,101.84,225521.0,101.0463,101.7254,101.0163,101.7054,225521.0
2025-03-18 10:30:00,101.82,102.14,101.68,102.11,203663.0,101.6854,102.005,101.5456,101.975,203663.0
2025-03-18 10:40:00,102.14,102.22,101.47,101.56,148907.0,102.005,102.0849,101.3359,101.4258,148907.0
2025-03-18 10:50:00,101.56,102.16,101.52,101.8,167302.0,101.4258,102.025,101.3858,101.6654,167302.0
2025-03-18 11:00:00,101.82,101.85,101.28,101.4,173409.0,101.6854,101.7154,101.1461,101.266,173409.0
2025-03-18 11:10:00,101.4,101.77,101.31,101.74,205882.0,101.266,101.6355,101.1761,101.6055,205882.0
2025-03-18 11:20:00,101.75,101.99,101.6,101.83,126503.0,101.6155,101.8552,101.4657,101.6954,126503.0
2025-03-18 11:30:00,101.83,102.11,101.71,102.11,119443.0,101.6954,101.975,101.5756,101.975,119443.0
2025-03-18 11:40:00,102.12,102.12,101.72,101.79,122236.0,101.985,101.985,101.5856,101.6555,122236.0
2025-03-18 11:50:00,101.8,101.8,101.43,101.67,88516.0,101.6654,101.6654,101.2959,101.5356,88516.0
2025-03-18 12:00:00,101.65,102.05,101.62,101.98,96783.0,101.5156,101.9151,101.4857,101.8452,96783.0
2025-03-18 12:10:00,101.98,102.51,101.97,102.26,184095.0,101.8452,102.3745,101.8352,102.1248,184095.0
2025-03-18 12:20:00,102.26,102.5,102.22,102.5,119987.0,102.1248,102.3645,102.0849,102.3645,119987.0
2025-03-18 12:30:00,102.48,102.75,102.3,102.74,206436.0,102.3445,102.6142,102.1648,102.6042,206436.0
2025-03-18 12:40:00,102.74,102.75,102.24,102.38,92425.0,102.6042,102.6142,102.1049,102.2447,92425.0
2025-03-18 12:50:00,102.37,102.94,102.27,102.81,115816.0,102.2347,102.8039,102.1348,102.6741,115816.0
2025-03-18 13:00:00,102.81,103.07,102.6,102.87,179917.0,102.6741,102.9338,102.4644,102.734,179917.0
2025-03-18 13:10:00,102.88,103.16,102.37,102.71,373779.0,102.744,103.0236,102.2347,102.5742,373779.0
2025-03-18 13:20:00,102.7,103.01,102.53,102.62,115036.0,102.5643,102.8738,102.3945,102.4844,115036.0
2025-03-18 13:30:00,102.62,102.93,102.28,102.9,106969.0,102.4844,102.794,102.1448,102.764,106969.0
2025-03-18 13:40:00,102.89,102.91,102.57,102.76,122362.0,102.754,102.774,102.4344,102.6242,122362.0
2025-03-18 13:50:00,102.77,102.97,102.57,102.87,104925.0,102.6342,102.8339,102.4344,102.734,104925.0
2025-03-18 14:00:00,102.87,102.87,102.28,102.5,112862.0,102.734,102.734,102.1448,102.3645,112862.0
2025-03-18 14:10:00,102.48,102.49,102.17,102.42,95708.0,102.3445,102.3545,102.035,102.2846,95708.0
2025-03-18 14:20:00,102.41,102.75,102.34,102.45,107227.0,102.2746,102.6142,102.2047,102.3146,107227.0
2025-03-18 14:30:00,102.45,102.82,102.44,102.72,174701.0,102.3146,102.6841,102.3046,102.5842,174701.0
2025-03-18 14:40:00,102.69,103.13,102.55,103.08,121466.0,102.5543,102.9937,102.4145,102.9438,121466.0
2025-03-18 14:50:00,103.1,103.31,102.81,102.9,194765.0,102.9637,103.1734,102.6741,102.764,194765.0
2025-03-18 15:00:00,102.88,102.97,102.49,102.57,167579.0,102.744,102.8339,102.3545,102.4344,167579.0
2025-03-18 15:10:00,102.56,102.7,102.36,102.51,149415.0,102.4244,102.5643,102.2247,102.3745,149415.0
2025-03-18 15:20:00,102.5,102.59,101.84,102.02,186479.0,102.3645,102.4544,101.7054,101.8852,186479.0
2025-03-18 15:30:00,102.02,102.16,101.61,101.62,215169.0,101.8852,102.025,101.4757,101.4857,215169.0
2025-03-18 15:40:00,101.63,101.86,101.46,101.52,238932.0,101.4957,101.7254,101.3259,101.3858,238932.0
2025-03-18 15:50:00,101.51,101.98,101.46,101.73,849876.0,101.3758,101.8452,101.3259,101.5955,849876.0
2025-03-19 09:30:00,100.83,101.62,100.49,100.91,520480.0,100.6967,101.4857,100.3572,100.7766,520480.0
2025-03-19 09:40:00,100.94,101.57,100.54,101.36,302103.0,100.8066,101.4357,100.4071,101.226,302103.0
2025-03-19 09:50:00,101.36,101.99,101.28,101.9,319805.0,101.226,101.8552,101.1461,101.7653,319805.0
2025-03-19 10:00:00,101.91,102.2,101.75,102.0,282254.0,101.7753,102.0649,101.6155,101.8652,282254.0
2025-03-19 10:10:00,101.97,102.39,101.9,102.31,240576.0,101.8352,102.2547,101.7653,102.1748,240576.0
2025-03-19 10:20:00,102.32,102.67,102.19,102.41,296235.0,102.1848,102.5343,102.0549,102.2746,296235.0
2025-03-19 10:30:00,102.45,102.69,102.27,102.57,180533.0,102.3146,102.5543,102.1348,102.4344,180533.0
2025-03-19 10:40:00,102.55,102.62,102.13,102.39,176506.0,102.4145,102.4844,101.995,102.2547,176506.0
2025-03-19 10:50:00,102.37,102.38,101.77,101.77,230391.0,102.2347,102.2447,101.6355,101.6355,230391.0
2025-03-19 11:00:00,101.77,101.99,101.61,101.91,169051.0,101.6355,101.8552,101.4757,101.7753,169051.0
2025-03-19 11:10:00,101.91,102.15,101.7,101.76,162737.0,101.7753,102.015,101.5656,101.6255,162737.0
2025-03-19 11:20:00,101.73,102.08,101.71,101.88,157162.0,101.5955,101.9451,101.5756,101.7453,157162.0
2025-03-19 11:30:00,101.89,102.26,101.71,101.87,213790.0,101.7553,102.1248,101.5756,101.7354,213790.0
2025-03-19 11:40:00,101.92,102.36,101.82,102.29,149580.0,101.7853,102.2247,101.6854,102.1548,149580.0
2025-03-19 11:50:00,102.3,102.5,102.24,102.33,109875.0,102.1648,102.3645,102.1049,102.1947,109875.0
2025-03-19 12:00:00,102.34,102.47,102.2,102.22,114868.0,102.2047,102.3346,102.0649,102.0849,114868.0
2025-03-19 12:10:00,102.21,102.24,101.95,102.0,88569.0,102.0749,102.1049,101.8152,101.8652,88569.0
2025-03-19 12:20:00,101.98,102.11,101.71,102.1,120796.0,101.8452,101.975,101.5756,101.965,120796.0
2025-03-19 12:30:00,102.1,102.33,102.04,102.23,120663.0,101.965,102.1947,101.9051,102.0949,120663.0
2025-03-19 12:40:00,102.22,102.22,101.95,102.09,70987.0,102.0849,102.0849,101.8152,101.9551,70987.0
2025-03-19 12:50:00,102.11,102.3,101.88,101.97,110845.0,101.975,102.1648,101.7453,101.8352,110845.0
2025-03-19 13:00:00,101.99,102.08,101.57,101.6,90501.0,101.8552,101.9451,101.4357,101.4657,90501.0
2025-03-19 13:10:00,101.58,101.69,101.35,101.49,125968.0,101.4457,101.5556,101.216,101.3559,125968.0
2025-03-19 13:20:00,101.45,101.58,101.35,101.37,69705.0,101.3159,101.4457,101.216,101.236,69705.0
2025-03-19 13:30:00,101.38,101.58,101.22,101.42,151669.0,101.246,101.4457,101.0862,101.2859,151669.0
2025-03-19 13:40:00,101.46,101.62,101.15,101.2,121493.0,101.3259,101.4857,101.0163,101.0662,121493.0
2025-03-19 13:50:00,101.23,101.4,101.23,101.31,61681.0,101.0962,101.266,101.0962,101.1761,61681.0
2025-03-19 14:00:00,101.26,102.14,101.02,101.59,258273.0,101.1262,102.005,100.8865,101.4557,258273.0
2025-03-19 14:10:00,101.62,102.19,101.56,101.98,208941.0,101.4857,102.0549,101.4258,101.8452,208941.0
2025-03-19 14:20:00,101.95,102.11,101.68,101.8,175243.0,101.8152,101.975,101.5456,101.6654,175243.0
2025-03-19 14:30:00,101.77,102.44,101.77,101.94,321507.0,101.6355,102.3046,101.6355,101.8053,321507.0
2025-03-19 14:40:00,101.9,102.33,101.79,102.14,322753.0,101.7653,102.1947,101.6555,102.005,322753.0
2025-03-19 14:50:00,102.15,102.94,102.15,102.89,421413.0,102.015,102.8039,102.015,102.754,421413.0
2025-03-19 15:00:00,102.88,103.58,102.85,103.47,433307.0,102.744,103.4431,102.7141,103.3332,433307.0
2025-03-19 15:10:00,103.48,103.6,103.09,103.38,531092.0,103.3432,103.4631,102.9537,103.2434,531092.0
2025-03-19 15:20:00,103.38,103.4,101.87,101.94,347358.0,103.2434,103.2633,101.7354,101.8053,347358.0
2025-03-19 15:30:00,101.92,102.58,101.81,102.56,304805.0,101.7853,102.4444,101.6754,102.4244,304805.0
2025-03-19 15:40:00,102.55,103.0,102.52,102.79,388171.0,102.4145,102.8639,102.3845,102.6541,388171.0
2025-03-19 15:50:00,102.74,102.82,102.01,102.04,699424.0,102.6042,102.6841,101.8752,101.9051,699424.0
2025-03-20 09:30:00,101.51,104.39,101.35,103.99,1718300.0,101.3758,104.252,101.216,103.8525,1718300.0
2025-03-20 09:40:00,104.0,104.2,102.9,103.85,611947.0,103.8625,104.0623,102.764,103.7127,611947.0
2025-03-20 09:50:00,103.86,103.98,102.97,103.39,506914.0,103.7227,103.8426,102.8339,103.2533,506914.0
2025-03-20 10:00:00,103.37,104.15,103.25,103.95,652295.0,103.2334,104.0123,103.1135,103.8126,652295.0
2025-03-20 10:10:00,103.95,104.12,103.72,103.73,406978.0,103.8126,103.9824,103.5829,103.5929,406978.0
2025-03-20 10:20:00,103.73,104.69,103.54,104.11,860362.0,103.5929,104.5516,103.4031,103.9724,860362.0
2025-03-20 10:30:00,104.09,104.23,103.64,103.68,353456.0,103.9524,104.0922,103.503,103.543,353456.0
2025-03-20 10:40:00,103.64,104.68,103.57,104.41,531915.0,103.503,104.5416,103.4331,104.272,531915.0
2025-03-20 10:50:00,104.4,104.42,104.06,104.34,322070.0,104.262,104.282,103.9225,104.2021,322070.0
2025-03-20 11:00:00,104.32,104.39,103.75,104.12,237548.0,104.1821,104.252,103.6129,103.9824,237548.0
2025-03-20 11:10:00,104.09,104.62,104.09,104.2,271534.0,103.9524,104.4817,103.9524,104.0623,271534.0
2025-03-20 11:20:00,104.2,104.34,103.99,104.11,360094.0,104.0623,104.2021,103.8525,103.9724,360094.0
2025-03-20 11:30:00,104.1,104.13,103.8,103.91,223139.0,103.9624,103.9924,103.6628,103.7727,223139.0
2025-03-20 11:40:00,103.93,104.45,103.93,104.2,245702.0,103.7926,104.3119,103.7926,104.0623,245702.0
2025-03-20 11:50:00,104.2,104.28,103.9,103.91,197898.0,104.0623,104.1422,103.7627,103.7727,197898.0
2025-03-20 12:00:00,103.9,104.3,103.59,103.6,349817.0,103.7627,104.1621,103.4531,103.4631,349817.0
2025-03-20 12:10:00,103.6,103.68,103.19,103.58,351101.0,103.4631,103.543,103.0536,103.4431,351101.0
2025-03-20 12:20:00,103.58,103.75,102.91,103.03,263208.0,103.4431,103.6129,102.774,102.8938,263208.0
2025-03-20 12:30:00,103.01,103.31,102.88,103.13,163377.0,102.8738,103.1734,102.744,102.9937,163377.0
2025-03-20 12:40:00,103.1,103.13,102.76,102.92,154352.0,102.9637,102.9937,102.6242,102.784,154352.0
2025-03-20 12:50:00,102.93,103.1,102.84,102.91,146340.0,102.794,102.9637,102.7041,102.774,146340.0
2025-03-20 13:00:00,102.91,103.57,102.9,103.46,193259.0,102.774,103.4331,102.764,103.3233,193259.0
2025-03-20 13:10:00,103.47,103.61,103.28,103.34,147689.0,103.3332,103.4731,103.1435,103.2034,147689.0
2025-03-20 13:20:00,103.35,103.37,102.85,102.87,183488.0,103.2134,103.2334,102.7141,102.734,183488.0
2025-03-20 13:30:00,102.85,103.35,102.83,103.29,158999.0,102.7141,103.2134,102.6941,103.1535,158999.0
2025-03-20 13:40:00,103.3,103.49,103.13,103.2,159043.0,103.1635,103.3532,102.9937,103.0636,159043.0
2025-03-20 13:50:00,103.2,103.24,102.92,103.17,173873.0,103.0636,103.1035,102.784,103.0336,173873.0
2025-03-20 14:00:00,103.18,103.47,103.13,103.28,169337.0,103.0436,103.3332,102.9937,103.1435,169337.0
2025-03-20 14:10:00,103.27,103.5,103.19,103.19,169489.0,103.1335,103.3632,103.0536,103.0536,169489.0
2025-03-20 14:20:00,103.18,103.18,102.65,102.67,236790.0,103.0436,103.0436,102.5143,102.5343,236790.0
2025-03-20 14:30:00,102.67,103.15,102.61,103.12,192789.0,102.5343,103.0137,102.4744,102.9837,192789.0
2025-03-20 14:40:00,103.13,103.15,102.7,103.03,178007.0,102.9937,103.0137,102.5643,102.8938,178007.0
2025-03-20 14:50:00,103.02,103.21,102.58,102.64,240826.0,102.8838,103.0736,102.4444,102.5043,240826.0
2025-03-20 15:00:00,102.63,103.31,102.62,103.14,281242.0,102.4943,103.1734,102.4844,103.0037,281242.0
2025-03-20 15:10:00,103.14,103.37,103.11,103.18,267814.0,103.0037,103.2334,102.9737,103.0436,267814.0
2025-03-20 15:20:00,103.16,103.31,102.84,102.9,258586.0,103.0236,103.1734,102.7041,102.764,258586.0
2025-03-20 15:30:00,102.89,103.13,102.78,102.9,343386.0,102.754,102.9937,102.6441,102.764,343386.0
2025-03-20 15:40:00,102.9,103.33,102.88,103.33,450697.0,102.764,103.1934,102.744,103.1934,450697.0
2025-03-20 15:50:00,103.31,103.33,102.8,102.88,1225664.0,103.1734,103.1934,102.6641,102.744,1225664.0
2025-03-21 09:30:00,98.2,98.5,94.06,95.01,7002330.0,98.0702,98.3698,93.9357,94.8844,7002330.0
2025-03-21 09:40:00,94.98,96.13,94.76,95.87,3093280.0,94.8545,96.0029,94.6347,95.7433,3093280.0
2025-03-21 09:50:00,95.87,96.2,94.92,94.98,1981637.0,95.7433,96.0728,94.7945,94.8545,1981637.0
2025-03-21 10:00:00,94.98,95.63,94.78,94.96,1489286.0,94.8545,95.5036,94.6547,94.8345,1489286.0
2025-03-21 10:10:00,94.93,96.08,94.84,95.94,1388039.0,94.8045,95.953,94.7146,95.8132,1388039.0
2025-03-21 10:20:00,95.95,96.08,95.52,95.79,1080973.0,95.8232,95.953,95.3937,95.6634,1080973.0
2025-03-21 10:30:00,95.8,96.35,95.04,95.21,1564141.0,95.6734,96.2226,94.9144,95.0842,1564141.0
2025-03-21 10:40:00,95.16,95.46,94.75,95.1,1467288.0,95.0342,95.3338,94.6248,94.9743,1467288.0
2025-03-21 10:50:00,95.1,95.26,94.61,95.24,1266294.0,94.9743,95.1341,94.4849,95.1141,1266294.0
2025-03-21 11:00:00,95.23,95.32,94.8,95.13,888685.0,95.1041,95.194,94.6747,95.0043,888685.0
2025-03-21 11:10:00,95.15,95.2,94.01,94.07,1469501.0,95.0242,95.0742,93.8857,93.9457,1469501.0
2025-03-21 11:20:00,94.07,94.18,93.7,94.16,1525545.0,93.9457,94.0555,93.5762,94.0355,1525545.0
2025-03-21 11:30:00,94.13,94.49,93.83,94.3,1418524.0,94.0056,94.3651,93.706,94.1754,1418524.0
2025-03-21 11:40:00,94.3,94.3,93.8,94.06,1164111.0,94.1754,94.1754,93.676,93.9357,1164111.0
2025-03-21 11:50:00,94.06,94.56,93.98,94.15,732439.0,93.9357,94.435,93.8558,94.0256,732439.0
2025-03-21 12:00:00,94.15,94.78,93.82,94.69,1032538.0,94.0256,94.6547,93.696,94.5648,1032538.0
2025-03-21 12:10:00,94.68,94.9,94.42,94.78,730743.0,94.5549,94.7746,94.2952,94.6547,730743.0
2025-03-21 12:20:00,94.78,95.03,94.68,94.9,909854.0,94.6547,94.9044,94.5549,94.7746,909854.0
2025-03-21 12:30:00,94.92,95.02,94.66,94.91,603093.0,94.7945,94.8944,94.5349,94.7846,603093.0
2025-03-21 12:40:00,94.9,95.05,94.7,94.99,711596.0,94.7746,94.9244,94.5748,94.8644,711596.0
2025-03-21 12:50:00,94.96,95.53,94.93,95.47,811739.0,94.8345,95.4037,94.8045,95.3438,811739.0
2025-03-21 13:00:00,95.47,95.47,95.03,95.23,460813.0,95.3438,95.3438,94.9044,95.1041,460813.0
2025-03-21 13:10:00,95.22,95.31,94.44,94.52,685282.0,95.0941,95.184,94.3152,94.3951,685282.0
2025-03-21 13:20:00,94.51,94.89,94.45,94.66,404537.0,94.3851,94.7646,94.3252,94.5349,404537.0
2025-03-21 13:30:00,94.66,94.93,94.46,94.86,323183.0,94.5349,94.8045,94.3351,94.7346,323183.0
2025-03-21 13:40:00,94.84,95.05,94.81,94.95,401295.0,94.7146,94.9244,94.6847,94.8245,401295.0
2025-03-21 13:50:00,94.96,95.1,94.67,94.74,397479.0,94.8345,94.9743,94.5449,94.6148,397479.0
2025-03-21 14:00:00,94.74,95.28,94.72,95.2,397827.0,94.6148,95.1541,94.5948,95.0742,397827.0
2025-03-21 14:10:00,95.2,95.53,95.07,95.28,546977.0,95.0742,95.4037,94.9443,95.1541,546977.0
2025-03-21 14:20:00,95.3,95.31,94.9,94.98,317926.0,95.174,95.184,94.7746,94.8545,317926.0
2025-03-21 14:30:00,94.98,95.33,94.93,95.21,347415.0,94.8545,95.204,94.8045,95.0842,347415.0
2025-03-21 14:40:00,95.21,95.51,94.91,94.98,643908.0,95.0842,95.3838,94.7846,94.8545,643908.0
2025-03-21 14:50:00,94.97,95.05,94.75,94.86,465158.0,94.8445,94.9244,94.6248,94.7346,465158.0
2025-03-21 15:00:00,94.86,94.96,94.46,94.63,545960.0,94.7346,94.8345,94.3351,94.5049,545960.0
2025-03-21 15:10:00,94.63,95.04,94.6,94.95,623406.0,94.5049,94.9144,94.475,94.8245,623406.0
2025-03-21 15:20:00,94.93,94.97,94.58,94.67,539997.0,94.8045,94.8445,94.455,94.5449,539997.0
2025-03-21 15:30:00,94.67,94.82,94.35,94.64,801432.0,94.5449,94.6947,94.2253,94.5149,801432.0
2025-03-21 15:40:00,94.63,94.83,94.46,94.61,734723.0,94.5049,94.7047,94.3351,94.4849,734723.0
2025-03-21 15:50:00,94.65,95.02,94.6,94.71,2138519.0,94.5249,94.8944,94.475,94.5848,2138519.0
2025-03-24 09:30:00,96.05,97.7,95.33,97.38,2629160.0,95.923,97.5709,95.204,97.2513,2629160.0
2025-03-24 09:40:00,97.38,97.99,97.13,97.62,1377637.0,97.2513,97.8605,97.0016,97.491,1377637.0
2025-03-24 09:50:00,97.63,97.93,97.4,97.84,761819.0,97.501,97.8006,97.2713,97.7107,761819.0
2025-03-24 10:00:00,97.84,98.42,97.71,97.97,1484642.0,97.7107,98.2899,97.5809,97.8405,1484642.0
2025-03-24 10:10:00,97.97,98.35,97.45,97.86,1149045.0,97.8405,98.22,97.3212,97.7307,1149045.0
2025-03-24 10:20:00,97.89,97.9,96.78,97.05,700735.0,97.7606,97.7706,96.6521,96.9217,700735.0
2025-03-24 10:30:00,97.06,97.2,96.61,96.69,487692.0,96.9317,97.0715,96.4823,96.5622,487692.0
2025-03-24 10:40:00,96.67,96.99,96.2,96.95,672728.0,96.5422,96.8618,96.0728,96.8219,672728.0
2025-03-24 10:50:00,96.95,96.97,96.01,96.26,658975.0,96.8219,96.8418,95.8831,96.1328,658975.0
2025-03-24 11:00:00,96.28,96.48,95.99,96.37,683783.0,96.1527,96.3525,95.8631,96.2426,683783.0
2025-03-24 11:10:00,96.41,97.24,96.34,97.2,611277.0,96.2826,97.1115,96.2127,97.0715,611277.0
2025-03-24 11:20:00,97.22,97.27,96.55,96.57,433673.0,97.0915,97.1414,96.4224,96.4424,433673.0
2025-03-24 11:30:00,96.57,97.11,96.54,96.59,343249.0,96.4424,96.9816,96.4124,96.4623,343249.0
2025-03-24 11:40:00,96.58,96.59,95.84,96.08,712525.0,96.4523,96.4623,95.7133,95.953,712525.0
2025-03-24 11:50:00,96.06,96.17,95.9,96.08,317880.0,95.933,96.0429,95.7732,95.953,317880.0
2025-03-24 12:00:00,96.08,96.69,96.05,96.65,277454.0,95.953,96.5622,95.923,96.5223,277454.0
2025-03-24 12:10:00,96.67,96.87,96.54,96.61,238200.0,96.5422,96.742,96.4124,96.4823,238200.0
2025-03-24 12:20:00,96.61,96.93,96.41,96.46,252225.0,96.4823,96.8019,96.2826,96.3325,252225.0
2025-03-24 12:30:00,96.47,96.69,96.27,96.63,169133.0,96.3425,96.5622,96.1428,96.5023,169133.0
2025-03-24 12:40:00,96.63,96.79,96.45,96.77,240897.0,96.5023,96.6621,96.3225,96.6421,240897.0
2025-03-24 12:50:00,96.77,96.85,96.65,96.79,131607.0,96.6421,96.722,96.5223,96.6621,131607.0
2025-03-24 13:00:00,96.77,96.99,96.64,96.8,205072.0,96.6421,96.8618,96.5123,96.6721,205072.0
2025-03-24 13:10:00,96.79,96.83,96.56,96.57,134459.0,96.6621,96.702,96.4324,96.4424,134459.0
2025-03-24 13:20:00,96.57,96.78,96.3,96.73,248758.0,96.4424,96.6521,96.1727,96.6021,248758.0
2025-03-24 13:30:00,96.72,96.83,96.59,96.8,147346.0,96.5922,96.702,96.4623,96.6721,147346.0
2025-03-24 13:40:00,96.79,96.79,96.47,96.65,106068.0,96.6621,96.6621,96.3425,96.5223,106068.0
2025-03-24 13:50:00,96.65,96.66,96.3,96.56,216369.0,96.5223,96.5322,96.1727,96.4324,216369.0
2025-03-24 14:00:00,96.57,96.72,96.22,96.33,213342.0,96.4424,96.5922,96.0928,96.2027,213342.0
2025-03-24 14:10:00,96.32,96.65,96.29,96.57,169344.0,96.1927,96.5223,96.1627,96.4424,169344.0
2025-03-24 14:20:00,96.57,96.64,96.41,96.5,185404.0,96.4424,96.5123,96.2826,96.3724,185404.0
2025-03-24 14:30:00,96.5,96.67,96.4,96.61,142172.0,96.3724,96.5422,96.2726,96.4823,142172.0
2025-03-24 14:40:00,96.6,96.9,96.54,96.84,225757.0,96.4723,96.7719,96.4124,96.712,225757.0
2025-03-24 14:50:00,96.85,96.97,96.73,96.94,276973.0,96.722,96.8418,96.6021,96.8119,276973.0
2025-03-24 15:00:00,96.95,97.17,96.9,96.99,393832.0,96.8219,97.0416,96.7719,96.8618,393832.0
2025-03-24 15:10:00,96.99,97.18,96.86,97.04,240959.0,96.8618,97.0516,96.732,96.9117,240959.0
2025-03-24 15:20:00,97.04,97.2,96.76,96.85,264080.0,96.9117,97.0715,96.6321,96.722,264080.0
2025-03-24 15:30:00,96.84,97.15,96.84,96.92,336206.0,96.712,97.0216,96.712,96.7919,336206.0
2025-03-24 15:40:00,96.92,97.17,96.85,97.1,388470.0,96.7919,97.0416,96.722,96.9717,388470.0
2025-03-24 15:50:00,97.07,97.31,96.82,96.83,1278134.0,96.9417,97.1814,96.692,96.702,1278134.0
2025-03-25 09:30:00,96.18,96.38,95.53,95.67,1085028.0,96.0529,96.2526,95.4037,95.5435,1085028.0
2025-03-25 09:40:00,95.65,96.13,94.66,94.91,1012335.0,95.5236,96.0029,94.5349,94.7846,1012335.0
2025-03-25 09:50:00,94.92,95.08,94.51,94.84,780862.0,94.7945,94.9543,94.3851,94.7146,780862.0
2025-03-25 10:00:00,94.87,95.05,94.51,94.68,572155.0,94.7446,94.9244,94.3851,94.5549,572155.0
2025-03-25 10:10:00,94.65,94.77,94.39,94.44,588624.0,94.5249,94.6447,94.2652,94.3152,588624.0
2025-03-25 10:20:00,94.45,94.52,94.22,94.43,552470.0,94.3252,94.3951,94.0955,94.3052,552470.0
2025-03-25 10:30:00,94.42,94.56,94.2,94.35,531302.0,94.2952,94.435,94.0755,94.2253,531302.0
2025-03-25 10:40:00,94.35,94.67,94.34,94.57,451878.0,94.2253,94.5449,94.2153,94.445,451878.0
2025-03-25 10:50:00,94.55,94.75,94.35,94.55,395696.0,94.425,94.6248,94.2253,94.425,395696.0
2025-03-25 11:00:00,94.54,94.68,94.37,94.54,280131.0,94.415,94.5549,94.2453,94.415,280131.0
2025-03-25 11:10:00,94.51,94.55,94.22,94.35,241394.0,94.3851,94.425,94.0955,94.2253,241394.0
2025-03-25 11:20:00,94.35,94.63,94.22,94.48,648679.0,94.2253,94.5049,94.0955,94.3551,648679.0
2025-03-25 11:30:00,94.48,94.59,94.4,94.57,240632.0,94.3551,94.465,94.2752,94.445,240632.0
2025-03-25 11:40:00,94.57,94.81,94.56,94.71,243951.0,94.445,94.6847,94.435,94.5848,243951.0
2025-03-25 11:50:00,94.72,94.78,94.55,94.74,165513.0,94.5948,94.6547,94.425,94.6148,165513.0
2025-03-25 12:00:00,94.75,94.99,94.73,94.87,248267.0,94.6248,94.8644,94.6048,94.7446,248267.0
2025-03-25 12:10:00,94.87,95.0,94.82,94.92,228470.0,94.7446,94.8744,94.6947,94.7945,228470.0
2025-03-25 12:20:00,94.93,94.96,94.56,94.68,186663.0,94.8045,94.8345,94.435,94.5549,186663.0
2025-03-25 12:30:00,94.68,94.74,94.42,94.49,237211.0,94.5549,94.6148,94.2952,94.3651,237211.0
2025-03-25 12:40:00,94.49,94.6,94.42,94.46,227798.0,94.3651,94.475,94.2952,94.3351,227798.0
2025-03-25 12:50:00,94.45,94.58,94.36,94.46,222727.0,94.3252,94.455,94.2353,94.3351,222727.0
2025-03-25 13:00:00,94.45,94.56,94.4,94.41,123045.0,94.3252,94.435,94.2752,94.2852,123045.0
2025-03-25 13:10:00,94.42,94.42,94.02,94.03,358334.0,94.2952,94.2952,93.8957,93.9057,358334.0
2025-03-25 13:20:00,94.02,94.03,93.42,93.53,634274.0,93.8957,93.9057,93.2965,93.4064,634274.0
2025-03-25 13:30:00,93.51,93.73,93.51,93.56,223628.0,93.3864,93.6061,93.3864,93.4363,223628.0
2025-03-25 13:40:00,93.56,93.69,93.43,93.51,235658.0,93.4363,93.5662,93.3065,93.3864,235658.0
2025-03-25 13:50:00,93.52,93.56,93.3,93.38,266623.0,93.3964,93.4363,93.1767,93.2566,266623.0
2025-03-25 14:00:00,93.37,93.45,93.25,93.42,281347.0,93.2466,93.3265,93.1267,93.2965,281347.0
2025-03-25 14:10:00,93.43,93.77,93.41,93.73,236513.0,93.3065,93.6461,93.2865,93.6061,236513.0
2025-03-25 14:20:00,93.74,93.85,93.61,93.65,201716.0,93.6161,93.726,93.4863,93.5262,201716.0
2025-03-25 14:30:00,93.66,94.0,93.64,93.98,211560.0,93.5362,93.8758,93.5162,93.8558,211560.0
2025-03-25 14:40:00,93.99,94.22,93.89,94.13,294459.0,93.8658,94.0955,93.7659,94.0056,294459.0
2025-03-25 14:50:00,94.11,94.25,93.99,94.13,223086.0,93.9856,94.1254,93.8658,94.0056,223086.0
2025-03-25 15:00:00,94.12,94.32,94.06,94.23,265409.0,93.9956,94.1953,93.9357,94.1055,265409.0
2025-03-25 15:10:00,94.22,94.28,94.03,94.23,207309.0,94.0955,94.1554,93.9057,94.1055,207309.0
2025-03-25 15:20:00,94.22,94.34,94.14,94.25,277874.0,94.0955,94.2153,94.0156,94.1254,277874.0
2025-03-25 15:30:00,94.27,94.58,94.22,94.26,468547.0,94.1454,94.455,94.0955,94.1354,468547.0
2025-03-25 15:40:00,94.26,94.57,94.25,94.45,293581.0,94.1354,94.445,94.1254,94.3252,293581.0
2025-03-25 15:50:00,94.45,94.52,94.01,94.18,1267899.0,94.3252,94.3951,93.8857,94.0555,1267899.0
2025-03-26 09:30:00,95.99,96.64,95.52,95.85,2472478.0,95.8631,96.5123,95.3937,95.7233,2472478.0
2025-03-26 09:40:00,95.84,95.98,95.14,95.18,970534.0,95.7133,95.8531,95.0142,95.0542,970534.0
2025-03-26 09:50:00,95.16,95.25,94.85,95.1,724140.0,95.0342,95.1241,94.7246,94.9743,724140.0
2025-03-26 10:00:00,95.09,95.5,94.8,94.91,806882.0,94.9643,95.3738,94.6747,94.7846,806882.0
2025-03-26 10:10:00,94.89,95.05,94.43,94.77,637604.0,94.7646,94.9244,94.3052,94.6447,637604.0
2025-03-26 10:20:00,94.76,94.77,94.43,94.67,351129.0,94.6347,94.6447,94.3052,94.5449,351129.0
2025-03-26 10:30:00,94.67,95.14,94.55,95.06,308274.0,94.5449,95.0142,94.425,94.9344,308274.0
2025-03-26 10:40:00,95.04,95.19,94.41,94.62,355576.0,94.9144,95.0642,94.2852,94.4949,355576.0
2025-03-26 10:50:00,94.62,94.83,94.37,94.48,305127.0,94.4949,94.7047,94.2453,94.3551,305127.0
2025-03-26 11:00:00,94.49,95.05,94.41,94.64,311403.0,94.3651,94.9244,94.2852,94.5149,311403.0
2025-03-26 11:10:00,94.63,94.71,94.32,94.4,424919.0,94.5049,94.5848,94.1953,94.2752,424919.0
2025-03-26 11:20:00,94.39,94.46,93.74,93.82,405837.0,94.2652,94.3351,93.6161,93.696,405837.0
2025-03-26 11:30:00,93.81,94.09,93.71,93.87,295846.0,93.686,93.9656,93.5861,93.7459,295846.0
2025-03-26 11:40:00,93.85,93.97,93.8,93.82,220129.0,93.726,93.8458,93.676,93.696,220129.0
2025-03-26 11:50:00,93.82,93.92,93.38,93.48,378782.0,93.696,93.7959,93.2566,93.3564,378782.0
2025-03-26 12:00:00,93.5,93.58,93.21,93.25,394398.0,93.3764,93.4563,93.0868,93.1267,394398.0
2025-03-26 12:10:00,93.26,93.32,92.57,92.58,436754.0,93.1367,93.1967,92.4476,92.4576,436754.0
2025-03-26 12:20:00,92.57,92.74,92.26,92.39,907768.0,92.4476,92.6174,92.1381,92.2679,907768.0
2025-03-26 12:30:00,92.39,92.53,92.0,92.03,541665.0,92.2679,92.4077,91.8784,91.9084,541665.0
2025-03-26 12:40:00,92.02,92.14,91.65,91.83,675227.0,91.8984,92.0182,91.5289,91.7086,675227.0
2025-03-26 12:50:00,91.81,91.86,91.17,91.24,536195.0,91.6886,91.7386,91.0495,91.1194,536195.0
2025-03-26 13:00:00,91.24,91.49,91.22,91.26,295259.0,91.1194,91.3691,91.0994,91.1394,295259.0
2025-03-26 13:10:00,91.26,91.38,90.98,91.11,311864.0,91.1394,91.2592,90.8597,90.9896,311864.0
2025-03-26 13:20:00,91.12,91.32,91.05,91.2,214431.0,90.9996,91.1993,90.9297,91.0795,214431.0
2025-03-26 13:30:00,91.18,91.24,90.97,91.16,311377.0,91.0595,91.1194,90.8498,91.0395,311377.0
2025-03-26 13:40:00,91.17,91.43,91.14,91.33,293143.0,91.0495,91.3092,91.0195,91.2093,293143.0
2025-03-26 13:50:00,91.34,91.59,91.28,91.43,272260.0,91.2193,91.4689,91.1593,91.3092,272260.0
2025-03-26 14:00:00,91.44,91.61,91.4,91.54,196873.0,91.3191,91.4889,91.2792,91.419,196873.0
2025-03-26 14:10:00,91.52,91.91,91.52,91.75,277652.0,91.399,91.7885,91.399,91.6287,277652.0
2025-03-26 14:20:00,91.74,91.98,91.71,91.93,207982.0,91.6187,91.8584,91.5888,91.8085,207982.0
2025-03-26 14:30:00,91.92,92.01,91.73,91.77,189347.0,91.7985,91.8884,91.6088,91.6487,189347.0
2025-03-26 14:40:00,91.77,91.82,91.29,91.39,243251.0,91.6487,91.6986,91.1693,91.2692,243251.0
2025-03-26 14:50:00,91.39,91.43,91.29,91.33,107743.0,91.2692,91.3092,91.1693,91.2093,107743.0
2025-03-26 15:00:00,91.32,91.57,91.27,91.35,233147.0,91.1993,91.449,91.1494,91.2293,233147.0
2025-03-26 15:10:00,91.35,91.58,91.33,91.55,168378.0,91.2293,91.459,91.2093,91.429,168378.0
2025-03-26 15:20:00,91.54,91.7,91.4,91.55,265178.0,91.419,91.5788,91.2792,91.429,265178.0
2025-03-26 15:30:00,91.55,91.9,91.55,91.86,284835.0,91.429,91.7785,91.429,91.7386,284835.0
2025-03-26 15:40:00,91.85,92.23,91.84,92.19,554694.0,91.7286,92.1081,91.7186,92.0681,554694.0
2025-03-26 15:50:00,92.18,92.36,91.92,92.18,938870.0,92.0582,92.2379,91.7985,92.0582,938870.0
2025-03-27 09:30:00,91.09,91.42,89.8,89.86,1481815.0,90.9696,91.2992,89.6813,89.7412,1481815.0
2025-03-27 09:40:00,89.8,91.06,89.61,90.99,1008672.0,89.6813,90.9396,89.4916,90.8697,1008672.0
2025-03-27 09:50:00,91.0,91.21,90.7,90.92,560373.0,90.8797,91.0894,90.5801,90.7998,560373.0
2025-03-27 10:00:00,90.92,91.18,90.63,90.79,360529.0,90.7998,91.0595,90.5102,90.67,360529.0
2025-03-27 10:10:00,90.79,91.02,90.43,90.93,449797.0,90.67,90.8997,90.3105,90.8098,449797.0
2025-03-27 10:20:00,90.94,91.1,90.49,91.09,257461.0,90.8198,90.9796,90.3704,90.9696,257461.0
2025-03-27 10:30:00,91.07,91.8,90.98,91.68,383762.0,90.9496,91.6787,90.8597,91.5588,383762.0
2025-03-27 10:40:00,91.68,92.0,91.54,91.7,339344.0,91.5588,91.8784,91.419,91.5788,339344.0
2025-03-27 10:50:00,91.72,92.19,91.66,92.18,245991.0,91.5988,92.0681,91.5388,92.0582,245991.0
2025-03-27 11:00:00,92.17,92.21,91.74,91.76,199911.0,92.0482,92.0881,91.6187,91.6387,199911.0
2025-03-27 11:10:00,91.76,91.85,91.59,91.81,220152.0,91.6387,91.7286,91.4689,91.6886,220152.0
2025-03-27 11:20:00,91.81,92.19,91.69,91.91,268523.0,91.6886,92.0681,91.5688,91.7885,268523.0
2025-03-27 11:30:00,91.91,91.91,91.3,91.39,227391.0,91.7885,91.7885,91.1793,91.2692,227391.0
2025-03-27 11:40:00,91.36,91.4,91.03,91.04,160082.0,91.2392,91.2792,90.9097,90.9197,160082.0
2025-03-27 11:50:00,91.04,91.38,91.01,91.03,133634.0,90.9197,91.2592,90.8897,90.9097,133634.0
2025-03-27 12:00:00,91.05,91.13,90.86,91.08,198839.0,90.9297,91.0095,90.7399,90.9596,198839.0
2025-03-27 12:10:00,91.11,91.28,90.91,91.19,143227.0,90.9896,91.1593,90.7898,91.0695,143227.0
2025-03-27 12:20:00,91.18,91.28,90.89,90.92,132464.0,91.0595,91.1593,90.7699,90.7998,132464.0
2025-03-27 12:30:00,90.92,91.1,90.66,90.75,146995.0,90.7998,90.9796,90.5402,90.63,146995.0
2025-03-27 12:40:00,90.75,90.93,90.58,90.59,119156.0,90.63,90.8098,90.4603,90.4703,119156.0
2025-03-27 12:50:00,90.58,90.61,90.26,90.27,219366.0,90.4603,90.4902,90.1407,90.1507,219366.0
2025-03-27 13:00:00,90.28,90.69,90.27,90.62,178420.0,90.1607,90.5701,90.1507,90.5002,178420.0
2025-03-27 13:10:00,90.65,90.86,90.59,90.77,190258.0,90.5302,90.7399,90.4703,90.65,190258.0
2025-03-27 13:20:00,90.75,90.76,90.3,90.35,114728.0,90.63,90.64,90.1806,90.2306,114728.0
2025-03-27 13:30:00,90.33,90.54,90.31,90.4,79785.0,90.2106,90.4203,90.1906,90.2805,79785.0
2025-03-27 13:40:00,90.39,90.73,90.3,90.64,130661.0,90.2705,90.6101,90.1806,90.5202,130661.0
2025-03-27 13:50:00,90.64,90.74,90.43,90.62,143018.0,90.5202,90.6201,90.3105,90.5002,143018.0
2025-03-27 14:00:00,90.61,91.06,90.6,90.99,174301.0,90.4902,90.9396,90.4802,90.8697,174301.0
2025-03-27 14:10:00,90.98,91.18,90.89,91.02,117822.0,90.8597,91.0595,90.7699,90.8997,117822.0
2025-03-27 14:20:00,91.02,91.12,90.93,91.03,173481.0,90.8997,90.9996,90.8098,90.9097,173481.0
2025-03-27 14:30:00,91.01,91.12,90.86,91.09,129172.0,90.8897,90.9996,90.7399,90.9696,129172.0
2025-03-27 14:40:00,91.11,91.48,91.07,91.44,132300.0,90.9896,91.3591,90.9496,91.3191,132300.0
2025-03-27 14:50:00,91.43,91.59,91.13,91.15,138668.0,91.3092,91.4689,91.0095,91.0295,138668.0
2025-03-27 15:00:00,91.14,91.45,91.1,91.34,118271.0,91.0195,91.3291,90.9796,91.2193,118271.0
2025-03-27 15:10:00,91.35,91.69,91.3,91.62,129701.0,91.2293,91.5688,91.1793,91.4989,129701.0
2025-03-27 15:20:00,91.62,91.87,91.58,91.74,243889.0,91.4989,91.7486,91.459,91.6187,243889.0
2025-03-27 15:30:00,91.74,91.78,91.52,91.53,190183.0,91.6187,91.6587,91.399,91.409,190183.0
2025-03-27 15:40:00,91.54,91.64,91.24,91.36,261003.0,91.419,91.5189,91.1194,91.2392,261003.0
2025-03-27 15:50:00,91.34,91.34,90.77,91.12,923855.0,91.2193,91.2193,90.65,90.9996,923855.0
2025-03-28 09:30:00,90.6,90.84,90.0,90.69,614896.0,90.4802,90.7199,89.881,90.5701,614896.0
2025-03-28 09:40:00,90.68,90.89,90.3,90.77,220890.0,90.5601,90.7699,90.1806,90.65,220890.0
2025-03-28 09:50:00,90.75,90.76,90.07,90.18,211468.0,90.63,90.64,89.9509,90.0608,211468.0
2025-03-28 10:00:00,90.16,90.22,89.01,89.23,723251.0,90.0408,90.1008,88.8923,89.1121,723251.0
2025-03-28 10:10:00,89.22,89.31,88.75,88.97,610776.0,89.1021,89.192,88.6327,88.8524,610776.0
2025-03-28 10:20:00,88.94,89.14,88.6,88.72,382453.0,88.8224,89.0222,88.4829,88.6027,382453.0
2025-03-28 10:30:00,88.72,89.11,88.61,89.04,276648.0,88.6027,88.9922,88.4929,88.9223,276648.0
2025-03-28 10:40:00,89.06,89.25,88.8,88.87,259462.0,88.9423,89.132,88.6826,88.7525,259462.0
2025-03-28 10:50:00,88.87,88.99,88.44,88.51,305694.0,88.7525,88.8724,88.3231,88.393,305694.0
2025-03-28 11:00:00,88.52,88.56,87.9,88.0,650432.0,88.403,88.4429,87.7838,87.8837,650432.0
2025-03-28 11:10:00,88.03,88.5,88.0,88.39,303107.0,87.9136,88.383,87.8837,88.2732,303107.0
2025-03-28 11:20:00,88.37,88.5,88.23,88.32,145567.0,88.2532,88.383,88.1134,88.2033,145567.0
2025-03-28 11:30:00,88.32,88.53,88.24,88.44,160062.0,88.2033,88.413,88.1234,88.3231,160062.0
2025-03-28 11:40:00,88.43,88.59,88.25,88.37,196061.0,88.3131,88.4729,88.1334,88.2532,196061.0
2025-03-28 11:50:00,88.36,88.41,87.98,88.0,186082.0,88.2432,88.2931,87.8637,87.8837,186082.0
2025-03-28 12:00:00,87.98,88.23,87.98,88.03,118785.0,87.8637,88.1134,87.8637,87.9136,118785.0
2025-03-28 12:10:00,88.03,88.23,87.81,87.84,168399.0,87.9136,88.1134,87.6939,87.7239,168399.0
2025-03-28 12:20:00,87.82,88.08,87.71,88.03,182206.0,87.7039,87.9636,87.5941,87.9136,182206.0
2025-03-28 12:30:00,88.0,88.25,88.0,88.07,173827.0,87.8837,88.1334,87.8837,87.9536,173827.0
2025-03-28 12:40:00,88.07,88.19,87.96,88.03,209128.0,87.9536,88.0734,87.8437,87.9136,209128.0
2025-03-28 12:50:00,88.03,88.33,88.02,88.12,144412.0,87.9136,88.2132,87.9037,88.0035,144412.0
2025-03-28 13:00:00,88.11,88.28,87.66,87.66,312729.0,87.9935,88.1633,87.5441,87.5441,312729.0
2025-03-28 13:10:00,87.67,88.0,87.6,87.9,261848.0,87.5541,87.8837,87.4842,87.7838,261848.0
2025-03-28 13:20:00,87.88,87.98,87.67,87.78,127814.0,87.7638,87.8637,87.5541,87.664,127814.0
2025-03-28 13:30:00,87.78,88.07,87.73,88.04,118066.0,87.664,87.9536,87.614,87.9236,118066.0
2025-03-28 13:40:00,88.06,88.11,87.92,87.95,114108.0,87.9436,87.9935,87.8038,87.8338,114108.0
2025-03-28 13:50:00,87.95,88.23,87.91,88.21,109646.0,87.8338,88.1134,87.7938,88.0934,109646.0
2025-03-28 14:00:00,88.2,88.36,88.13,88.35,128251.0,88.0834,88.2432,88.0135,88.2332,128251.0
2025-03-28 14:10:00,88.35,88.48,88.2,88.32,134279.0,88.2332,88.3631,88.0834,88.2033,134279.0
2025-03-28 14:20:00,88.34,88.37,88.11,88.2,102256.0,88.2232,88.2532,87.9935,88.0834,102256.0
2025-03-28 14:30:00,88.18,88.31,88.03,88.05,110603.0,88.0634,88.1933,87.9136,87.9336,110603.0
2025-03-28 14:40:00,88.05,88.09,87.93,87.97,136253.0,87.9336,87.9736,87.8138,87.8537,136253.0
2025-03-28 14:50:00,87.97,88.46,87.92,88.45,187918.0,87.8537,88.3431,87.8038,88.3331,187918.0
2025-03-28 15:00:00,88.45,88.69,88.33,88.53,198820.0,88.3331,88.5728,88.2132,88.413,198820.0
2025-03-28 15:10:00,88.54,88.56,88.13,88.25,197361.0,88.423,88.4429,88.0135,88.1334,197361.0
2025-03-28 15:20:00,88.24,88.28,87.97,88.01,157405.0,88.1234,88.1633,87.8537,87.8937,157405.0
2025-03-28 15:30:00,88.01,88.16,87.82,87.98,202728.0,87.8937,88.0435,87.7039,87.8637,202728.0
2025-03-28 15:40:00,87.97,88.17,87.86,88.14,340692.0,87.8537,88.0535,87.7439,88.0235,340692.0
2025-03-28 15:50:00,88.16,88.73,88.01,88.45,1086375.0,88.0435,88.6127,87.8937,88.3331,1086375.0
2025-03-31 09:30:00,86.08,86.2,84.75,85.26,1597958.0,86.08,86.2,84.75,85.26,1597958.0
2025-03-31 09:40:00,85.27,85.29,84.1,84.45,843631.0,85.27,85.29,84.1,84.45,843631.0
2025-03-31 09:50:00,84.46,85.36,84.22,85.09,710724.0,84.46,85.36,84.22,85.09,710724.0
2025-03-31 10:00:00,85.07,85.52,85.07,85.39,710299.0,85.07,85.52,85.07,85.39,710299.0
2025-03-31 10:10:00,85.38,85.7,85.04,85.06,562983.0,85.38,85.7,85.04,85.06,562983.0
2025-03-31 10:20:00,85.05,85.28,84.68,84.7,284682.0,85.05,85.28,84.68,84.7,284682.0
2025-03-31 10:30:00,84.7,85.45,84.7,85.35,389785.0,84.7,85.45,84.7,85.35,389785.0
2025-03-31 10:40:00,85.34,85.54,85.08,85.54,261163.0,85.34,85.54,85.08,85.54,261163.0
2025-03-31 10:50:00,85.52,85.59,85.03,85.11,406460.0,85.52,85.59,85.03,85.11,406460.0
2025-03-31 11:00:00,85.11,85.31,84.82,84.84,300577.0,85.11,85.31,84.82,84.84,300577.0
2025-03-31 11:10:00,84.84,85.11,84.55,84.97,384717.0,84.84,85.11,84.55,84.97,384717.0
2025-03-31 11:20:00,84.99,85.43,84.99,85.12,216697.0,84.99,85.43,84.99,85.12,216697.0
2025-03-31 11:30:00,85.11,85.3,85.02,85.17,163400.0,85.11,85.3,85.02,85.17,163400.0
2025-03-31 11:40:00,85.17,85.44,85.04,85.33,207149.0,85.17,85.44,85.04,85.33,207149.0
2025-03-31 11:50:00,85.31,85.52,85.13,85.22,165230.0,85.31,85.52,85.13,85.22,165230.0
2025-03-31 12:00:00,85.22,85.35,84.91,85.01,189872.0,85.22,85.35,84.91,85.01,189872.0
2025-03-31 12:10:00,85.02,85.16,84.74,85.13,241407.0,85.02,85.16,84.74,85.13,241407.0
2025-03-31 12:20:00,85.14,85.64,84.97,85.63,169113.0,85.14,85.64,84.97,85.63,169113.0
2025-03-31 12:30:00,85.62,85.73,85.44,85.55,177285.0,85.62,85.73,85.44,85.55,177285.0
2025-03-31 12:40:00,85.55,85.73,85.41,85.73,99164.0,85.55,85.73,85.41,85.73,99164.0
2025-03-31 12:50:00,85.72,85.86,85.35,85.37,148588.0,85.72,85.86,85.35,85.37,148588.0
2025-03-31 13:00:00,85.36,85.77,85.35,85.75,140508.0,85.36,85.77,85.35,85.75,140508.0
2025-03-31 13:10:00,85.76,86.08,85.65,85.67,216585.0,85.76,86.08,85.65,85.67,216585.0
2025-03-31 13:20:00,85.67,85.87,85.63,85.72,137833.0,85.67,85.87,85.63,85.72,137833.0
2025-03-31 13:30:00,85.73,85.81,85.6,85.71,105230.0,85.73,85.81,85.6,85.71,105230.0
2025-03-31 13:40:00,85.69,85.71,85.23,85.34,152575.0,85.69,85.71,85.23,85.34,152575.0
2025-03-31 13:50:00,85.34,85.57,85.16,85.18,120731.0,85.34,85.57,85.16,85.18,120731.0
2025-03-31 14:00:00,85.18,85.87,85.16,85.83,173061.0,85.18,85.87,85.16,85.83,173061.0
2025-03-31 14:10:00,85.83,86.09,85.72,85.97,199258.0,85.83,86.09,85.72,85.97,199258.0
2025-03-31 14:20:00,85.98,86.09,85.81,86.07,147318.0,85.98,86.09,85.81,86.07,147318.0
2025-03-31 14:30:00,86.08,86.61,86.0,86.57,371667.0,86.08,86.61,86.0,86.57,371667.0
2025-03-31 14:40:00,86.57,86.62,86.12,86.44,215476.0,86.57,86.62,86.12,86.44,215476.0
2025-03-31 14:50:00,86.43,86.67,86.21,86.22,214964.0,86.43,86.67,86.21,86.22,214964.0
2025-03-31 15:00:00,86.21,86.62,86.2,86.46,154308.0,86.21,86.62,86.2,86.46,154308.0
2025-03-31 15:10:00,86.45,86.84,86.43,86.6,205218.0,86.45,86.84,86.43,86.6,205218.0
2025-03-31 15:20:00,86.59,86.79,86.24,86.31,215258.0,86.59,86.79,86.24,86.31,215258.0
2025-03-31 15:30:00,86.31,86.82,86.24,86.73,241331.0,86.31,86.82,86.24,86.73,241331.0
2025-03-31 15:40:00,86.73,87.09,86.73,86.89,435461.0,86.73,87.09,86.73,86.89,435461.0
2025-03-31 15:50:00,86.88,87.06,86.17,86.89,1250855.0,86.88,87.06,86.17,86.89,1250855.0
2025-04-01 09:30:00,88.51,88.55,87.03,87.32,1155726.0,88.51,88.55,87.03,87.32,1155726.0
2025-04-01 09:40:00,87.34,88.0,87.21,87.73,474071.0,87.34,88.0,87.21,87.73,474071.0
2025-04-01 09:50:00,87.72,87.8,86.89,86.92,302581.0,87.72,87.8,86.89,86.92,302581.0
2025-04-01 10:00:00,86.92,87.22,86.45,86.79,461372.0,86.92,87.22,86.45,86.79,461372.0
2025-04-01 10:10:00,86.8,86.9,86.24,86.49,290949.0,86.8,86.9,86.24,86.49,290949.0
2025-04-01 10:20:00,86.5,86.88,86.29,86.69,237613.0,86.5,86.88,86.29,86.69,237613.0
2025-04-01 10:30:00,86.67,87.41,86.65,87.18,352296.0,86.67,87.41,86.65,87.18,352296.0
2025-04-01 10:40:00,87.16,87.63,87.09,87.56,233771.0,87.16,87.63,87.09,87.56,233771.0
2025-04-01 10:50:00,87.56,88.27,87.55,88.27,418631.0,87.56,88.27,87.55,88.27,418631.0
2025-04-01 11:00:00,88.26,88.47,88.08,88.41,319466.0,88.26,88.47,88.08,88.41,319466.0
2025-04-01 11:10:00,88.42,88.79,88.15,88.53,283428.0,88.42,88.79,88.15,88.53,283428.0
2025-04-01 11:20:00,88.52,88.85,88.44,88.58,306735.0,88.52,88.85,88.44,88.58,306735.0
2025-04-01 11:30:00,88.59,88.59,88.04,88.15,224308.0,88.59,88.59,88.04,88.15,224308.0
2025-04-01 11:40:00,88.13,88.41,87.85,88.3,211852.0,88.13,88.41,87.85,88.3,211852.0
2025-04-01 11:50:00,88.29,88.47,88.1,88.39,135643.0,88.29,88.47,88.1,88.39,135643.0
2025-04-01 12:00:00,88.38,88.55,88.25,88.38,134341.0,88.38,88.55,88.25,88.38,134341.0
2025-04-01 12:10:00,88.38,88.79,88.34,88.67,190658.0,88.38,88.79,88.34,88.67,190658.0
2025-04-01 12:20:00,88.67,88.8,88.03,88.21,269299.0,88.67,88.8,88.03,88.21,269299.0
2025-04-01 12:30:00,88.19,88.4,87.88,87.91,161908.0,88.19,88.4,87.88,87.91,161908.0
2025-04-01 12:40:00,87.92,88.1,87.65,88.1,122222.0,87.92,88.1,87.65,88.1,122222.0
2025-04-01 12:50:00,88.1,88.35,88.01,88.18,122467.0,88.1,88.35,88.01,88.18,122467.0
2025-04-01 13:00:00,88.18,88.32,88.06,88.15,72097.0,88.18,88.32,88.06,88.15,72097.0
2025-04-01 13:10:00,88.13,88.51,88.05,88.18,114113.0,88.13,88.51,88.05,88.18,114113.0
2025-04-01 13:20:00,88.21,88.42,88.18,88.24,78173.0,88.21,88.42,88.18,88.24,78173.0
2025-04-01 13:30:00,88.23,88.45,88.23,88.37,122944.0,88.23,88.45,88.23,88.37,122944.0
2025-04-01 13:40:00,88.36,88.53,88.2,88.42,111650.0,88.36,88.53,88.2,88.42,111650.0
2025-04-01 13:50:00,88.41,88.51,88.01,88.01,141170.0,88.41,88.51,88.01,88.01,141170.0
2025-04-01 14:00:00,88.02,88.07,87.43,87.44,145022.0,88.02,88.07,87.43,87.44,145022.0
2025-04-01 14:10:00,87.45,87.7,87.22,87.3,203839.0,87.45,87.7,87.22,87.3,203839.0
2025-04-01 14:20:00,87.31,87.34,87.04,87.21,201035.0,87.31,87.34,87.04,87.21,201035.0
2025-04-01 14:30:00,87.2,87.52,87.2,87.38,128323.0,87.2,87.52,87.2,87.38,128323.0
2025-04-01 14:40:00,87.39,87.63,87.36,87.36,107396.0,87.39,87.63,87.36,87.36,107396.0
2025-04-01 14:50:00,87.37,87.72,87.31,87.61,129983.0,87.37,87.72,87.31,87.61,129983.0
2025-04-01 15:00:00,87.6,87.88,87.55,87.73,159929.0,87.6,87.88,87.55,87.73,159929.0
2025-04-01 15:10:00,87.73,88.0,87.71,87.82,130731.0,87.73,88.0,87.71,87.82,130731.0
2025-04-01 15:20:00,87.82,88.08,87.82,87.9,156271.0,87.82,88.08,87.82,87.9,156271.0
2025-04-01 15:30:00,87.9,88.42,87.83,88.38,275552.0,87.9,88.42,87.83,88.38,275552.0
2025-04-01 15:40:00,88.38,88.64,88.36,88.6,364434.0,88.38,88.64,88.36,88.6,364434.0
2025-04-01 15:50:00,88.59,88.89,88.41,88.74,895921.0,88.59,88.89,88.41,88.74,895921.0
2025-04-02 09:30:00,87.13,87.8,86.7,87.44,712766.0,87.13,87.8,86.7,87.44,712766.0
2025-04-02 09:40:00,87.41,87.81,86.78,87.76,453528.0,87.41,87.81,86.78,87.76,453528.0
2025-04-02 09:50:00,87.75,87.9,87.14,87.14,320493.0,87.75,87.9,87.14,87.14,320493.0
2025-04-02 10:00:00,87.12,87.85,86.96,87.45,360419.0,87.12,87.85,86.96,87.45,360419.0
2025-04-02 10:10:00,87.4,87.65,87.1,87.45,230011.0,87.4,87.65,87.1,87.45,230011.0
2025-04-02 10:20:00,87.45,87.81,87.36,87.61,165043.0,87.45,87.81,87.36,87.61,165043.0
2025-04-02 10:30:00,87.61,87.79,87.26,87.45,196352.0,87.61,87.79,87.26,87.45,196352.0
2025-04-02 10:40:00,87.42,87.62,87.31,87.45,121333.0,87.42,87.62,87.31,87.45,121333.0
2025-04-02 10:50:00,87.44,87.7,87.38,87.65,188744.0,87.44,87.7,87.38,87.65,188744.0
2025-04-02 11:00:00,87.62,87.84,87.41,87.83,120911.0,87.62,87.84,87.41,87.83,120911.0
2025-04-02 11:10:00,87.83,88.06,87.61,88.05,184348.0,87.83,88.06,87.61,88.05,184348.0
2025-04-02 11:20:00,88.07,88.63,88.04,88.33,528514.0,88.07,88.63,88.04,88.33,528514.0
2025-04-02 11:30:00,88.32,88.69,88.24,88.55,189523.0,88.32,88.69,88.24,88.55,189523.0
2025-04-02 11:40:00,88.53,88.63,88.19,88.27,201218.0,88.53,88.63,88.19,88.27,201218.0
2025-04-02 11:50:00,88.27,88.47,88.09,88.33,116677.0,88.27,88.47,88.09,88.33,116677.0
2025-04-02 12:00:00,88.35,88.49,88.26,88.35,89754.0,88.35,88.49,88.26,88.35,89754.0
2025-04-02 12:10:00,88.36,88.77,88.36,88.67,159197.0,88.36,88.77,88.36,88.67,159197.0
2025-04-02 12:20:00,88.69,89.05,88.61,89.01,256850.0,88.69,89.05,88.61,89.01,256850.0
2025-04-02 12:30:00,89.01,89.09,88.81,88.96,163534.0,89.01,89.09,88.81,88.96,163534.0
2025-04-02 12:40:00,88.97,89.45,88.83,89.45,175913.0,88.97,89.45,88.83,89.45,175913.0
2025-04-02 12:50:00,89.42,89.5,89.1,89.32,154965.0,89.42,89.5,89.1,89.32,154965.0
2025-04-02 13:00:00,89.34,89.68,89.31,89.64,170472.0,89.34,89.68,89.31,89.64,170472.0
2025-04-02 13:10:00,89.63,89.93,89.63,89.76,210914.0,89.63,89.93,89.63,89.76,210914.0
2025-04-02 13:20:00,89.77,89.77,89.26,89.28,156956.0,89.77,89.77,89.26,89.28,156956.0
2025-04-02 13:30:00,89.28,89.31,88.65,88.73,200504.0,89.28,89.31,88.65,88.73,200504.0
2025-04-02 13:40:00,88.71,88.8,88.38,88.44,152270.0,88.71,88.8,88.38,88.44,152270.0
2025-04-02 13:50:00,88.44,88.77,88.31,88.61,173152.0,88.44,88.77,88.31,88.61,173152.0
2025-04-02 14:00:00,88.61,88.76,88.05,88.07,184001.0,88.61,88.76,88.05,88.07,184001.0
2025-04-02 14:10:00,88.08,88.4,88.0,88.16,105940.0,88.08,88.4,88.0,88.16,105940.0
2025-04-02 14:20:00,88.17,88.33,87.98,87.99,155506.0,88.17,88.33,87.98,87.99,155506.0
2025-04-02 14:30:00,87.99,88.56,87.93,88.45,217626.0,87.99,88.56,87.93,88.45,217626.0
2025-04-02 14:40:00,88.47,88.54,88.26,88.52,110501.0,88.47,88.54,88.26,88.52,110501.0
2025-04-02 14:50:00,88.53,88.56,87.9,87.9,198536.0,88.53,88.56,87.9,87.9,198536.0
2025-04-02 15:00:00,87.91,88.48,87.9,88.33,141746.0,87.91,88.48,87.9,88.33,141746.0
2025-04-02 15:10:00,88.33,88.34,87.94,88.04,100200.0,88.33,88.34,87.94,88.04,100200.0
2025-04-02 15:20:00,88.03,88.51,88.02,88.45,143434.0,88.03,88.51,88.02,88.45,143434.0
2025-04-02 15:30:00,88.44,88.75,88.28,88.53,189421.0,88.44,88.75,88.28,88.53,189421.0
2025-04-02 15:40:00,88.54,88.97,88.47,88.87,205830.0,88.54,88.97,88.47,88.87,205830.0
2025-04-02 15:50:00,88.86,88.89,88.56,88.58,678561.0,88.86,88.89,88.56,88.58,678561.0
2025-04-03 09:30:00,82.92,83.35,81.27,81.97,1733302.0,82.92,83.35,81.27,81.97,1733302.0
2025-04-03 09:40:00,82.0,82.0,80.66,80.72,1268343.0,82.0,82.0,80.66,80.72,1268343.0
2025-04-03 09:50:00,80.7,81.2,80.37,80.48,1176908.0,80.7,81.2,80.37,80.48,1176908.0
2025-04-03 10:00:00,80.45,80.56,79.77,79.8,1332883.0,80.45,80.56,79.77,79.8,1332883.0
2025-04-03 10:10:00,79.81,79.92,79.26,79.37,943137.0,79.81,79.92,79.26,79.37,943137.0
2025-04-03 10:20:00,79.33,79.48,79.01,79.29,837601.0,79.33,79.48,79.01,79.29,837601.0
2025-04-03 10:30:00,79.26,79.64,78.79,78.92,899322.0,79.26,79.64,78.79,78.92,899322.0
2025-04-03 10:40:00,78.91,79.19,78.06,78.08,894140.0,78.91,79.19,78.06,78.08,894140.0
2025-04-03 10:50:00,78.08,78.12,77.56,77.7,1147670.0,78.08,78.12,77.56,77.7,1147670.0
2025-04-03 11:00:00,77.7,77.92,76.46,76.59,1198620.0,77.7,77.92,76.46,76.59,1198620.0
2025-04-03 11:10:00,76.58,77.54,76.56,77.33,1374972.0,76.58,77.54,76.56,77.33,1374972.0
2025-04-03 11:20:00,77.33,77.48,77.02,77.11,686064.0,77.33,77.48,77.02,77.11,686064.0
2025-04-03 11:30:00,77.1,77.84,77.1,77.81,762872.0,77.1,77.84,77.1,77.81,762872.0
2025-04-03 11:40:00,77.8,77.87,77.22,77.31,572218.0,77.8,77.87,77.22,77.31,572218.0
2025-04-03 11:50:00,77.32,77.64,77.03,77.35,457586.0,77.32,77.64,77.03,77.35,457586.0
2025-04-03 12:00:00,77.35,77.72,77.05,77.09,420199.0,77.35,77.72,77.05,77.09,420199.0
2025-04-03 12:10:00,77.08,77.48,76.96,77.45,593267.0,77.08,77.48,76.96,77.45,593267.0
2025-04-03 12:20:00,77.44,77.47,77.01,77.3,524008.0,77.44,77.47,77.01,77.3,524008.0
2025-04-03 12:30:00,77.3,77.44,76.72,76.78,550005.0,77.3,77.44,76.72,76.78,550005.0
2025-04-03 12:40:00,76.79,77.17,76.73,76.89,451530.0,76.79,77.17,76.73,76.89,451530.0
2025-04-03 12:50:00,76.88,76.9,76.2,76.28,691178.0,76.88,76.9,76.2,76.28,691178.0
2025-04-03 13:00:00,76.27,76.4,76.0,76.06,556646.0,76.27,76.4,76.0,76.06,556646.0
2025-04-03 13:10:00,76.05,76.38,75.93,76.28,520600.0,76.05,76.38,75.93,76.28,520600.0
2025-04-03 13:20:00,76.29,76.43,75.81,76.0,564577.0,76.29,76.43,75.81,76.0,564577.0
2025-04-03 13:30:00,76.01,76.65,75.92,76.53,441249.0,76.01,76.65,75.92,76.53,441249.0
2025-04-03 13:40:00,76.52,76.82,76.35,76.35,433299.0,76.52,76.82,76.35,76.35,433299.0
2025-04-03 13:50:00,76.36,76.4,76.06,76.06,378098.0,76.36,76.4,76.06,76.06,378098.0
2025-04-03 14:00:00,76.07,76.18,75.61,75.76,661482.0,76.07,76.18,75.61,75.76,661482.0
2025-04-03 14:10:00,75.75,75.75,75.53,75.65,407509.0,75.75,75.75,75.53,75.65,407509.0
2025-04-03 14:20:00,75.66,75.88,75.59,75.87,444914.0,75.66,75.88,75.59,75.87,444914.0
2025-04-03 14:30:00,75.86,76.13,75.72,76.07,491799.0,75.86,76.13,75.72,76.07,491799.0
2025-04-03 14:40:00,76.05,76.16,75.71,75.78,576350.0,76.05,76.16,75.71,75.78,576350.0
2025-04-03 14:50:00,75.77,76.18,75.68,75.89,600651.0,75.77,76.18,75.68,75.89,600651.0
2025-04-03 15:00:00,75.89,75.93,75.39,75.4,624901.0,75.89,75.93,75.39,75.4,624901.0
2025-04-03 15:10:00,75.4,75.48,74.74,74.78,1052163.0,75.4,75.48,74.74,74.78,1052163.0
2025-04-03 15:20:00,74.78,75.14,74.66,75.04,1077666.0,74.78,75.14,74.66,75.04,1077666.0
2025-04-03 15:30:00,75.03,75.13,74.61,74.8,907441.0,75.03,75.13,74.61,74.8,907441.0
2025-04-03 15:40:00,74.8,75.02,74.6,74.78,1035944.0,74.8,75.02,74.6,74.78,1035944.0
2025-04-03 15:50:00,74.8,74.84,74.21,74.34,2787754.0,74.8,74.84,74.21,74.34,2787754.0
2025-04-04 09:30:00,70.78,71.34,68.21,68.72,2654210.0,70.78,71.34,68.21,68.72,2654210.0
2025-04-04 09:40:00,68.67,68.69,67.38,67.59,2089418.0,68.67,68.69,67.38,67.59,2089418.0
2025-04-04 09:50:00,67.59,68.2,66.93,67.88,1683450.0,67.59,68.2,66.93,67.88,1683450.0
2025-04-04 10:00:00,67.89,68.12,66.3,66.32,1164806.0,67.89,68.12,66.3,66.32,1164806.0
2025-04-04 10:10:00,66.31,66.48,65.61,66.22,1385080.0,66.31,66.48,65.61,66.22,1385080.0
2025-04-04 10:20:00,66.22,66.64,65.35,65.5,1584619.0,66.22,66.64,65.35,65.5,1584619.0
2025-04-04 10:30:00,65.5,66.03,65.37,65.81,1068829.0,65.5,66.03,65.37,65.81,1068829.0
2025-04-04 10:40:00,65.8,65.96,64.28,64.3,1043195.0,65.8,65.96,64.28,64.3,1043195.0
2025-04-04 10:50:00,64.3,65.74,63.86,65.17,1634263.0,64.3,65.74,63.86,65.17,1634263.0
2025-04-04 11:00:00,65.14,66.79,65.02,66.34,1210499.0,65.14,66.79,65.02,66.34,1210499.0
2025-04-04 11:10:00,66.34,67.74,66.28,67.33,1034190.0,66.34,67.74,66.28,67.33,1034190.0
2025-04-04 11:20:00,67.34,68.07,66.76,66.83,944177.0,67.34,68.07,66.76,66.83,944177.0
2025-04-04 11:30:00,66.84,67.23,65.92,66.3,912518.0,66.84,67.23,65.92,66.3,912518.0
2025-04-04 11:40:00,66.3,67.06,66.24,66.94,745120.0,66.3,67.06,66.24,66.94,745120.0
2025-04-04 11:50:00,66.92,67.09,65.92,65.97,544542.0,66.92,67.09,65.92,65.97,544542.0
2025-04-04 12:00:00,65.96,66.51,65.95,66.11,386263.0,65.96,66.51,65.95,66.11,386263.0
2025-04-04 12:10:00,66.07,66.53,65.67,65.72,437453.0,66.07,66.53,65.67,65.72,437453.0
2025-04-04 12:20:00,65.71,65.77,65.04,65.39,590167.0,65.71,65.77,65.04,65.39,590167.0
2025-04-04 12:30:00,65.36,65.64,65.21,65.54,316256.0,65.36,65.64,65.21,65.54,316256.0
2025-04-04 12:40:00,65.53,65.76,65.24,65.44,491121.0,65.53,65.76,65.24,65.44,491121.0
2025-04-04 12:50:00,65.42,65.88,65.37,65.61,420169.0,65.42,65.88,65.37,65.61,420169.0
2025-04-04 13:00:00,65.61,66.05,65.27,65.31,347930.0,65.61,66.05,65.27,65.31,347930.0
2025-04-04 13:10:00,65.31,65.36,64.47,64.85,736299.0,65.31,65.36,64.47,64.85,736299.0
2025-04-04 13:20:00,64.84,65.38,64.78,65.17,429245.0,64.84,65.38,64.78,65.17,429245.0
2025-04-04 13:30:00,65.14,65.57,64.79,65.5,488245.0,65.14,65.57,64.79,65.5,488245.0
2025-04-04 13:40:00,65.49,65.78,65.09,65.73,614281.0,65.49,65.78,65.09,65.73,614281.0
2025-04-04 13:50:00,65.74,66.04,65.27,66.04,555329.0,65.74,66.04,65.27,66.04,555329.0
2025-04-04 14:00:00,66.04,66.35,65.65,65.73,453667.0,66.04,66.35,65.65,65.73,453667.0
2025-04-04 14:10:00,65.75,65.79,65.03,65.08,471224.0,65.75,65.79,65.03,65.08,471224.0
2025-04-04 14:20:00,65.09,65.21,64.68,64.79,495746.0,65.09,65.21,64.68,64.79,495746.0
2025-04-04 14:30:00,64.8,64.91,64.5,64.59,449590.0,64.8,64.91,64.5,64.59,449590.0
2025-04-04 14:40:00,64.59,64.97,64.33,64.91,519361.0,64.59,64.97,64.33,64.91,519361.0
2025-04-04 14:50:00,64.91,64.99,64.43,64.63,464153.0,64.91,64.99,64.43,64.63,464153.0
2025-04-04 15:00:00,64.61,64.81,64.4,64.6,398539.0,64.61,64.81,64.4,64.6,398539.0
2025-04-04 15:10:00,64.59,65.33,64.54,64.84,619600.0,64.59,65.33,64.54,64.84,619600.0
2025-04-04 15:20:00,64.85,65.72,64.85,65.56,827677.0,64.85,65.72,64.85,65.56,827677.0
2025-04-04 15:30:00,65.56,66.41,65.44,66.03,865301.0,65.56,66.41,65.44,66.03,865301.0
2025-04-04 15:40:00,66.03,66.16,65.4,65.41,1067420.0,66.03,66.16,65.4,65.41,1067420.0
2025-04-04 15:50:00,65.4,65.4,64.37,64.72,2578037.0,65.4,65.4,64.37,64.72,2578037.0
2025-04-07 09:30:00,63.89,63.97,61.94,62.54,2394740.0,63.89,63.97,61.94,62.54,2394740.0
2025-04-07 09:40:00,62.49,63.39,61.54,63.01,1423453.0,62.49,63.39,61.54,63.01,1423453.0
2025-04-07 09:50:00,63.02,65.99,62.88,65.79,1702343.0,63.02,65.99,62.88,65.79,1702343.0
2025-04-07 10:00:00,65.71,66.33,65.08,66.1,1410539.0,65.71,66.33,65.08,66.1,1410539.0
2025-04-07 10:10:00,66.13,72.46,66.13,70.43,3140526.0,66.13,72.46,66.13,70.43,3140526.0
2025-04-07 10:20:00,70.36,70.38,66.01,66.28,2042409.0,70.36,70.38,66.01,66.28,2042409.0
2025-04-07 10:30:00,66.3,67.85,65.02,65.02,1513185.0,66.3,67.85,65.02,65.02,1513185.0
2025-04-07 10:40:00,65.02,67.75,64.96,67.58,945278.0,65.02,67.75,64.96,67.58,945278.0
2025-04-07 10:50:00,67.6,69.18,67.44,68.49,895558.0,67.6,69.18,67.44,68.49,895558.0
2025-04-07 11:00:00,68.5,69.45,67.63,67.66,768598.0,68.5,69.45,67.63,67.66,768598.0
2025-04-07 11:10:00,67.64,68.36,65.98,66.91,1082402.0,67.64,68.36,65.98,66.91,1082402.0
2025-04-07 11:20:00,66.91,67.41,65.77,65.93,578057.0,66.91,67.41,65.77,65.93,578057.0
2025-04-07 11:30:00,65.95,67.5,65.94,66.93,801530.0,65.95,67.5,65.94,66.93,801530.0
2025-04-07 11:40:00,66.91,67.98,66.88,67.56,633724.0,66.91,67.98,66.88,67.56,633724.0
2025-04-07 11:50:00,67.56,67.87,66.18,66.22,505081.0,67.56,67.87,66.18,66.22,505081.0
2025-04-07 12:00:00,66.18,66.32,65.28,65.3,523699.0,66.18,66.32,65.28,65.3,523699.0
2025-04-07 12:10:00,65.28,66.16,65.26,66.05,466243.0,65.28,66.16,65.26,66.05,466243.0
2025-04-07 12:20:00,66.02,66.78,65.53,66.54,435617.0,66.02,66.78,65.53,66.54,435617.0
2025-04-07 12:30:00,66.54,67.22,66.43,66.66,318823.0,66.54,67.22,66.43,66.66,318823.0
2025-04-07 12:40:00,66.66,66.85,65.86,66.04,254660.0,66.66,66.85,65.86,66.04,254660.0
2025-04-07 12:50:00,66.05,66.29,65.67,66.04,446342.0,66.05,66.29,65.67,66.04,446342.0
2025-04-07 13:00:00,66.0,67.8,65.98,66.72,665707.0,66.0,67.8,65.98,66.72,665707.0
2025-04-07 13:10:00,66.72,68.12,66.44,67.86,485540.0,66.72,68.12,66.44,67.86,485540.0
2025-04-07 13:20:00,67.88,68.75,67.57,68.73,473129.0,67.88,68.75,67.57,68.73,473129.0
2025-04-07 13:30:00,68.7,68.73,67.86,68.66,536419.0,68.7,68.73,67.86,68.66,536419.0
2025-04-07 13:40:00,68.66,69.53,68.31,68.7,746412.0,68.66,69.53,68.31,68.7,746412.0
2025-04-07 13:50:00,68.7,69.17,68.35,68.97,606240.0,68.7,69.17,68.35,68.97,606240.0
2025-04-07 14:00:00,68.97,69.3,68.2,68.44,704857.0,68.97,69.3,68.2,68.44,704857.0
2025-04-07 14:10:00,68.42,69.29,67.91,69.11,594931.0,68.42,69.29,67.91,69.11,594931.0
2025-04-07 14:20:00,69.11,69.2,67.53,67.63,457737.0,69.11,69.2,67.53,67.63,457737.0
2025-04-07 14:30:00,67.63,68.65,67.59,68.47,465331.0,67.63,68.65,67.59,68.47,465331.0
2025-04-07 14:40:00,68.47,68.77,67.9,68.06,457063.0,68.47,68.77,67.9,68.06,457063.0
2025-04-07 14:50:00,68.06,68.08,67.07,67.19,505958.0,68.06,68.08,67.07,67.19,505958.0
2025-04-07 15:00:00,67.19,68.01,67.08,67.15,743943.0,67.19,68.01,67.08,67.15,743943.0
2025-04-07 15:10:00,67.14,67.83,66.84,67.57,581731.0,67.14,67.83,66.84,67.57,581731.0
2025-04-07 15:20:00,67.57,67.79,66.92,67.08,691715.0,67.57,67.79,66.92,67.08,691715.0
2025-04-07 15:30:00,67.09,68.39,67.08,67.89,705066.0,67.09,68.39,67.08,67.89,705066.0
2025-04-07 15:40:00,67.89,67.96,67.13,67.47,797131.0,67.89,67.96,67.13,67.47,797131.0
2025-04-07 15:50:00,67.47,68.48,66.98,68.36,1884267.0,67.47,68.48,66.98,68.36,1884267.0
2025-04-08 09:30:00,71.56,72.65,71.43,71.82,2998830.0,71.56,72.65,71.43,71.82,2998830.0
2025-04-08 09:40:00,71.82,72.97,71.55,71.94,1915255.0,71.82,72.97,71.55,71.94,1915255.0
2025-04-08 09:50:00,71.96,72.79,71.93,72.5,852072.0,71.96,72.79,71.93,72.5,852072.0
2025-04-08 10:00:00,72.56,72.8,72.16,72.58,873098.0,72.56,72.8,72.16,72.58,873098.0
2025-04-08 10:10:00,72.59,72.86,72.08,72.61,558123.0,72.59,72.86,72.08,72.61,558123.0
2025-04-08 10:20:00,72.6,72.79,72.05,72.26,580638.0,72.6,72.79,72.05,72.26,580638.0
2025-04-08 10:30:00,72.26,72.32,71.78,72.08,798841.0,72.26,72.32,71.78,72.08,798841.0
2025-04-08 10:40:00,72.11,72.14,71.44,71.52,619491.0,72.11,72.14,71.44,71.52,619491.0
2025-04-08 10:50:00,71.53,71.57,70.75,70.82,588752.0,71.53,71.57,70.75,70.82,588752.0
2025-04-08 11:00:00,70.82,71.36,70.76,70.95,401737.0,70.82,71.36,70.76,70.95,401737.0
2025-04-08 11:10:00,70.95,71.06,70.22,70.52,472657.0,70.95,71.06,70.22,70.52,472657.0
2025-04-08 11:20:00,70.51,70.73,69.87,69.98,672844.0,70.51,70.73,69.87,69.98,672844.0
2025-04-08 11:30:00,69.97,70.6,69.9,70.51,508787.0,69.97,70.6,69.9,70.51,508787.0
2025-04-08 11:40:00,70.52,70.87,70.01,70.09,558527.0,70.52,70.87,70.01,70.09,558527.0
2025-04-08 11:50:00,70.08,70.55,69.7,70.42,451055.0,70.08,70.55,69.7,70.42,451055.0
2025-04-08 12:00:00,70.39,70.81,70.12,70.47,384515.0,70.39,70.81,70.12,70.47,384515.0
2025-04-08 12:10:00,70.51,70.88,69.85,69.95,307711.0,70.51,70.88,69.85,69.95,307711.0
2025-04-08 12:20:00,69.97,70.07,69.37,69.69,360040.0,69.97,70.07,69.37,69.69,360040.0
2025-04-08 12:30:00,69.7,69.88,68.44,68.64,554861.0,69.7,69.88,68.44,68.64,554861.0
2025-04-08 12:40:00,68.63,69.02,68.07,68.7,657760.0,68.63,69.02,68.07,68.7,657760.0
2025-04-08 12:50:00,68.72,68.91,68.04,68.06,318653.0,68.72,68.91,68.04,68.06,318653.0
2025-04-08 13:00:00,68.06,68.42,67.46,67.52,444043.0,68.06,68.42,67.46,67.52,444043.0
2025-04-08 13:10:00,67.52,68.13,67.16,67.73,554834.0,67.52,68.13,67.16,67.73,554834.0
2025-04-08 13:20:00,67.71,67.77,67.06,67.15,368006.0,67.71,67.77,67.06,67.15,368006.0
2025-04-08 13:30:00,67.17,68.11,67.07,67.75,508648.0,67.17,68.11,67.07,67.75,508648.0
2025-04-08 13:40:00,67.7,68.69,67.7,67.95,345972.0,67.7,68.69,67.7,67.95,345972.0
2025-04-08 13:50:00,67.92,68.21,67.68,67.98,220707.0,67.92,68.21,67.68,67.98,220707.0
2025-04-08 14:00:00,67.98,68.03,67.19,67.33,193057.0,67.98,68.03,67.19,67.33,193057.0
2025-04-08 14:10:00,67.34,67.91,67.12,67.85,219013.0,67.34,67.91,67.12,67.85,219013.0
2025-04-08 14:20:00,67.85,67.85,67.16,67.2,269059.0,67.85,67.85,67.16,67.2,269059.0
2025-04-08 14:30:00,67.21,68.39,66.96,67.01,514880.0,67.21,68.39,66.96,67.01,514880.0
2025-04-08 14:40:00,67.01,67.12,66.61,66.85,353787.0,67.01,67.12,66.61,66.85,353787.0
2025-04-08 14:50:00,66.87,67.01,66.35,66.38,302853.0,66.87,67.01,66.35,66.38,302853.0
2025-04-08 15:00:00,66.38,66.51,65.25,65.26,541513.0,66.38,66.51,65.25,65.26,541513.0
2025-04-08 15:10:00,65.23,65.46,64.13,64.25,808548.0,65.23,65.46,64.13,64.25,808548.0
2025-04-08 15:20:00,64.26,65.17,64.24,64.87,662638.0,64.26,65.17,64.24,64.87,662638.0
2025-04-08 15:30:00,64.85,64.9,63.68,63.82,964439.0,64.85,64.9,63.68,63.82,964439.0
2025-04-08 15:40:00,63.82,64.32,63.52,63.54,854910.0,63.82,64.32,63.52,63.54,854910.0
2025-04-08 15:50:00,63.6,65.66,63.59,65.55,2798604.0,63.6,65.66,63.59,65.55,2798604.0
2025-04-09 09:30:00,66.2,66.87,65.17,66.33,1571393.0,66.2,66.87,65.17,66.33,1571393.0
2025-04-09 09:40:00,66.28,66.76,65.01,65.45,1146575.0,66.28,66.76,65.01,65.45,1146575.0
2025-04-09 09:50:00,65.4,66.3,65.22,65.69,972825.0,65.4,66.3,65.22,65.69,972825.0
2025-04-09 10:00:00,65.66,66.59,65.02,65.07,948560.0,65.66,66.59,65.02,65.07,948560.0
2025-04-09 10:10:00,65.05,65.69,64.94,65.51,876369.0,65.05,65.69,64.94,65.51,876369.0
2025-04-09 10:20:00,65.53,65.88,64.85,65.34,808059.0,65.53,65.88,64.85,65.34,808059.0
2025-04-09 10:30:00,65.38,65.94,65.11,65.3,745671.0,65.38,65.94,65.11,65.3,745671.0
2025-04-09 10:40:00,65.28,65.45,64.64,64.72,739335.0,65.28,65.45,64.64,64.72,739335.0
2025-04-09 10:50:00,64.75,64.89,63.7,63.78,961260.0,64.75,64.89,63.7,63.78,961260.0
2025-04-09 11:00:00,63.74,64.83,63.7,64.73,585101.0,63.74,64.83,63.7,64.73,585101.0
2025-04-09 11:10:00,64.75,65.03,64.44,64.64,554430.0,64.75,65.03,64.44,64.64,554430.0
2025-04-09 11:20:00,64.67,64.94,64.2,64.23,488682.0,64.67,64.94,64.2,64.23,488682.0
2025-04-09 11:30:00,64.23,64.56,64.01,64.16,564688.0,64.23,64.56,64.01,64.16,564688.0
2025-04-09 11:40:00,64.16,65.18,64.1,64.81,646907.0,64.16,65.18,64.1,64.81,646907.0
2025-04-09 11:50:00,64.76,64.93,64.18,64.42,517683.0,64.76,64.93,64.18,64.42,517683.0
2025-04-09 12:00:00,64.44,64.91,64.27,64.78,349020.0,64.44,64.91,64.27,64.78,349020.0
2025-04-09 12:10:00,64.75,65.31,64.65,64.95,526573.0,64.75,65.31,64.65,64.95,526573.0
2025-04-09 12:20:00,64.93,65.13,64.67,64.75,252138.0,64.93,65.13,64.67,64.75,252138.0
2025-04-09 12:30:00,64.74,65.05,64.59,64.82,267810.0,64.74,65.05,64.59,64.82,267810.0
2025-04-09 12:40:00,64.8,64.83,64.38,64.7,488152.0,64.8,64.83,64.38,64.7,488152.0
2025-04-09 12:50:00,64.72,65.39,64.56,64.96,400097.0,64.72,65.39,64.56,64.96,400097.0
2025-04-09 13:00:00,64.98,66.13,64.96,65.23,950356.0,64.98,66.13,64.96,65.23,950356.0
2025-04-09 13:10:00,65.24,67.56,64.47,67.51,1030692.0,65.24,67.56,64.47,67.51,1030692.0
2025-04-09 13:20:00,67.48,72.55,66.38,69.92,3831396.0,67.48,72.55,66.38,69.92,3831396.0
2025-04-09 13:30:00,69.91,73.48,69.08,71.84,2634244.0,69.91,73.48,69.08,71.84,2634244.0
2025-04-09 13:40:00,71.83,73.09,70.63,72.55,1831498.0,71.83,73.09,70.63,72.55,1831498.0
2025-04-09 13:50:00,72.59,74.74,72.11,74.39,1919904.0,72.59,74.74,72.11,74.39,1919904.0
2025-04-09 14:00:00,74.43,76.22,74.43,75.45,2007591.0,74.43,76.22,74.43,75.45,2007591.0
2025-04-09 14:10:00,75.48,77.18,75.24,76.27,1560730.0,75.48,77.18,75.24,76.27,1560730.0
2025-04-09 14:20:00,76.31,78.56,76.19,77.66,1505403.0,76.31,78.56,76.19,77.66,1505403.0
2025-04-09 14:30:00,77.68,78.56,77.17,78.2,1258834.0,77.68,78.56,77.17,78.2,1258834.0
2025-04-09 14:40:00,78.16,78.35,76.56,76.8,1299677.0,78.16,78.35,76.56,76.8,1299677.0
2025-04-09 14:50:00,76.84,77.24,75.27,75.39,955553.0,76.84,77.24,75.27,75.39,955553.0
2025-04-09 15:00:00,75.39,76.47,75.11,76.27,861894.0,75.39,76.47,75.11,76.27,861894.0
2025-04-09 15:10:00,76.27,77.19,76.25,77.19,695672.0,76.27,77.19,76.25,77.19,695672.0
2025-04-09 15:20:00,77.2,77.77,77.1,77.4,680441.0,77.2,77.77,77.1,77.4,680441.0
2025-04-09 15:30:00,77.36,78.05,76.91,77.36,974655.0,77.36,78.05,76.91,77.36,974655.0
2025-04-09 15:40:00,77.36,77.77,76.97,77.75,996018.0,77.36,77.77,76.97,77.75,996018.0
2025-04-09 15:50:00,77.76,78.41,77.67,77.83,2938197.0,77.76,78.41,77.67,77.83,2938197.0
2025-04-10 09:30:00,72.5,73.05,71.13,71.54,2648707.0,72.5,73.05,71.13,71.54,2648707.0
2025-04-10 09:40:00,71.53,71.75,70.82,71.25,1624915.0,71.53,71.75,70.82,71.25,1624915.0
2025-04-10 09:50:00,71.25,71.32,70.22,70.22,1197003.0,71.25,71.32,70.22,70.22,1197003.0
2025-04-10 10:00:00,70.23,71.02,70.01,70.68,985244.0,70.23,71.02,70.01,70.68,985244.0
2025-04-10 10:10:00,70.68,71.14,70.15,70.99,756678.0,70.68,71.14,70.15,70.99,756678.0
2025-04-10 10:20:00,70.98,72.21,70.95,71.65,928832.0,70.98,72.21,70.95,71.65,928832.0
2025-04-10 10:30:00,71.7,72.56,71.68,72.23,843066.0,71.7,72.56,71.68,72.23,843066.0
2025-04-10 10:40:00,72.23,72.84,71.85,71.98,891286.0,72.23,72.84,71.85,71.98,891286.0
2025-04-10 10:50:00,71.98,72.35,71.52,71.57,535846.0,71.98,72.35,71.52,71.57,535846.0
2025-04-10 11:00:00,71.55,71.93,71.2,71.85,532460.0,71.55,71.93,71.2,71.85,532460.0
2025-04-10 11:10:00,71.84,71.93,71.05,71.16,405300.0,71.84,71.93,71.05,71.16,405300.0
2025-04-10 11:20:00,71.16,71.16,70.35,70.35,620230.0,71.16,71.16,70.35,70.35,620230.0
2025-04-10 11:30:00,70.36,70.53,69.95,69.98,817136.0,70.36,70.53,69.95,69.98,817136.0
2025-04-10 11:40:00,69.97,70.25,69.72,69.74,508038.0,69.97,70.25,69.72,69.74,508038.0
2025-04-10 11:50:00,69.75,70.09,69.32,69.63,580784.0,69.75,70.09,69.32,69.63,580784.0
2025-04-10 12:00:00,69.61,69.96,68.88,69.35,664398.0,69.61,69.96,68.88,69.35,664398.0
2025-04-10 12:10:00,69.35,69.48,68.1,68.37,810168.0,69.35,69.48,68.1,68.37,810168.0
2025-04-10 12:20:00,68.36,68.36,67.5,67.94,842544.0,68.36,68.36,67.5,67.94,842544.0
2025-04-10 12:30:00,67.94,69.19,67.87,68.9,595434.0,67.94,69.19,67.87,68.9,595434.0
2025-04-10 12:40:00,68.91,69.7,68.54,69.56,546767.0,68.91,69.7,68.54,69.56,546767.0
2025-04-10 12:50:00,69.55,69.76,68.81,69.13,495150.0,69.55,69.76,68.81,69.13,495150.0
2025-04-10 13:00:00,69.12,70.34,68.76,68.83,768985.0,69.12,70.34,68.76,68.83,768985.0
2025-04-10 13:10:00,68.82,68.89,68.04,68.29,504769.0,68.82,68.89,68.04,68.29,504769.0
2025-04-10 13:20:00,68.29,69.25,67.85,69.19,541100.0,68.29,69.25,67.85,69.19,541100.0
2025-04-10 13:30:00,69.19,69.8,69.02,69.23,396152.0,69.19,69.8,69.02,69.23,396152.0
2025-04-10 13:40:00,69.21,70.05,69.11,69.43,522552.0,69.21,70.05,69.11,69.43,522552.0
2025-04-10 13:50:00,69.43,69.89,68.88,69.58,503124.0,69.43,69.89,68.88,69.58,503124.0
2025-04-10 14:00:00,69.53,70.47,69.34,69.37,616820.0,69.53,70.47,69.34,69.37,616820.0
2025-04-10 14:10:00,69.39,69.69,68.9,69.48,532524.0,69.39,69.69,68.9,69.48,532524.0
2025-04-10 14:20:00,69.5,70.48,69.48,70.34,524585.0,69.5,70.48,69.48,70.34,524585.0
2025-04-10 14:30:00,70.35,70.71,69.95,70.36,547409.0,70.35,70.71,69.95,70.36,547409.0
2025-04-10 14:40:00,70.36,70.73,69.82,70.05,522547.0,70.36,70.73,69.82,70.05,522547.0
2025-04-10 14:50:00,70.06,70.36,69.52,69.93,548401.0,70.06,70.36,69.52,69.93,548401.0
2025-04-10 15:00:00,69.95,70.58,69.41,69.48,770691.0,69.95,70.58,69.41,69.48,770691.0
2025-04-10 15:10:00,69.48,69.82,69.28,69.7,730106.0,69.48,69.82,69.28,69.7,730106.0
2025-04-10 15:20:00,69.71,69.98,68.8,68.85,787083.0,69.71,69.98,68.8,68.85,787083.0
2025-04-10 15:30:00,68.85,69.53,68.72,68.73,881500.0,68.85,69.53,68.72,68.73,881500.0
2025-04-10 15:40:00,68.72,68.86,68.05,68.44,1353600.0,68.72,68.86,68.05,68.44,1353600.0
2025-04-10 15:50:00,68.47,70.19,68.41,70.05,2367403.0,68.47,70.19,68.41,70.05,2367403.0
2025-04-11 09:30:00,69.12,69.44,67.76,69.37,1322584.0,69.12,69.44,67.76,69.37,1322584.0
2025-04-11 09:40:00,69.38,69.83,68.67,69.33,1135026.0,69.38,69.83,68.67,69.33,1135026.0
2025-04-11 09:50:00,69.33,69.69,68.67,69.32,644193.0,69.33,69.69,68.67,69.32,644193.0
2025-04-11 10:00:00,69.32,69.5,68.44,69.01,898044.0,69.32,69.5,68.44,69.01,898044.0
2025-04-11 10:10:00,69.03,69.33,68.0,68.02,680407.0,69.03,69.33,68.0,68.02,680407.0
2025-04-11 10:20:00,68.03,68.06,66.88,66.94,1207298.0,68.03,68.06,66.88,66.94,1207298.0
2025-04-11 10:30:00,66.95,68.18,66.82,68.1,723013.0,66.95,68.18,66.82,68.1,723013.0
2025-04-11 10:40:00,68.09,68.65,67.79,67.97,578531.0,68.09,68.65,67.79,67.97,578531.0
2025-04-11 10:50:00,67.97,67.97,67.01,67.17,617623.0,67.97,67.97,67.01,67.17,617623.0
2025-04-11 11:00:00,67.17,68.23,67.08,67.53,666832.0,67.17,68.23,67.08,67.53,666832.0
2025-04-11 11:10:00,67.54,67.74,67.16,67.29,440250.0,67.54,67.74,67.16,67.29,440250.0
2025-04-11 11:20:00,67.3,67.88,67.29,67.61,607875.0,67.3,67.88,67.29,67.61,607875.0
2025-04-11 11:30:00,67.62,68.39,67.45,68.38,396575.0,67.62,68.39,67.45,68.38,396575.0
2025-04-11 11:40:00,68.4,68.41,67.83,68.15,372642.0,68.4,68.41,67.83,68.15,372642.0
2025-04-11 11:50:00,68.15,68.36,67.92,68.21,278028.0,68.15,68.36,67.92,68.21,278028.0
2025-04-11 12:00:00,68.22,68.48,67.91,68.2,280749.0,68.22,68.48,67.91,68.2,280749.0
2025-04-11 12:10:00,68.21,68.7,68.17,68.5,444182.0,68.21,68.7,68.17,68.5,444182.0
2025-04-11 12:20:00,68.49,68.56,67.94,68.13,350802.0,68.49,68.56,67.94,68.13,350802.0
2025-04-11 12:30:00,68.11,69.0,68.1,68.8,553417.0,68.11,69.0,68.1,68.8,553417.0
2025-04-11 12:40:00,68.79,69.22,68.59,69.17,512041.0,68.79,69.22,68.59,69.17,512041.0
2025-04-11 12:50:00,69.17,69.25,68.66,68.8,455753.0,69.17,69.25,68.66,68.8,455753.0
2025-04-11 13:00:00,68.79,69.13,68.48,68.89,374566.0,68.79,69.13,68.48,68.89,374566.0
2025-04-11 13:10:00,68.9,69.0,68.31,68.34,334264.0,68.9,69.0,68.31,68.34,334264.0
2025-04-11 13:20:00,68.33,68.62,67.93,68.0,418880.0,68.33,68.62,67.93,68.0,418880.0
2025-04-11 13:30:00,68.0,68.9,67.8,68.86,388701.0,68.0,68.9,67.8,68.86,388701.0
2025-04-11 13:40:00,68.83,69.53,68.74,69.45,600473.0,68.83,69.53,68.74,69.45,600473.0
2025-04-11 13:50:00,69.43,69.9,69.27,69.53,610884.0,69.43,69.9,69.27,69.53,610884.0
2025-04-11 14:00:00,69.52,69.6,69.11,69.25,407113.0,69.52,69.6,69.11,69.25,407113.0
2025-04-11 14:10:00,69.26,69.66,68.97,69.11,321830.0,69.26,69.66,68.97,69.11,321830.0
2025-04-11 14:20:00,69.11,69.25,68.8,69.13,217994.0,69.11,69.25,68.8,69.13,217994.0
2025-04-11 14:30:00,69.15,69.52,69.05,69.45,252630.0,69.15,69.52,69.05,69.45,252630.0
2025-04-11 14:40:00,69.41,69.79,69.39,69.75,245149.0,69.41,69.79,69.39,69.75,245149.0
2025-04-11 14:50:00,69.76,69.76,69.2,69.28,237348.0,69.76,69.76,69.2,69.28,237348.0
2025-04-11 15:00:00,69.28,69.95,69.28,69.94,297428.0,69.28,69.95,69.28,69.94,297428.0
2025-04-11 15:10:00,69.93,70.13,69.63,69.96,441826.0,69.93,70.13,69.63,69.96,441826.0
2025-04-11 15:20:00,69.98,70.17,69.78,69.83,442655.0,69.98,70.17,69.78,69.83,442655.0
2025-04-11 15:30:00,69.83,69.99,69.63,69.83,529968.0,69.83,69.99,69.63,69.83,529968.0
2025-04-11 15:40:00,69.83,69.95,69.52,69.7,691508.0,69.83,69.95,69.52,69.7,691508.0
2025-04-11 15:50:00,69.72,69.85,69.26,69.52,1839407.0,69.72,69.85,69.26,69.52,1839407.0
2025-04-14 09:30:00,74.64,74.78,72.73,72.85,2828771.0,74.64,74.78,72.73,72.85,2828771.0
2025-04-14 09:40:00,72.84,73.0,72.11,72.64,1291455.0,72.84,73.0,72.11,72.64,1291455.0
2025-04-14 09:50:00,72.63,72.92,72.04,72.05,820347.0,72.63,72.92,72.04,72.05,820347.0
2025-04-14 10:00:00,72.07,73.01,71.95,72.62,1146783.0,72.07,73.01,71.95,72.62,1146783.0
2025-04-14 10:10:00,72.62,72.99,72.4,72.75,761241.0,72.62,72.99,72.4,72.75,761241.0
2025-04-14 10:20:00,72.78,73.8,72.72,73.55,787368.0,72.78,73.8,72.72,73.55,787368.0
2025-04-14 10:30:00,73.55,73.73,73.38,73.44,436892.0,73.55,73.73,73.38,73.44,436892.0
2025-04-14 10:40:00,73.42,73.55,73.0,73.25,386133.0,73.42,73.55,73.0,73.25,386133.0
2025-04-14 10:50:00,73.26,73.53,72.83,72.87,337482.0,73.26,73.53,72.83,72.87,337482.0
2025-04-14 11:00:00,72.88,72.94,72.25,72.48,401508.0,72.88,72.94,72.25,72.48,401508.0
2025-04-14 11:10:00,72.47,72.68,72.01,72.16,379405.0,72.47,72.68,72.01,72.16,379405.0
2025-04-14 11:20:00,72.17,72.27,71.47,71.48,596004.0,72.17,72.27,71.47,71.48,596004.0
2025-04-14 11:30:00,71.5,71.82,71.22,71.38,483888.0,71.5,71.82,71.22,71.38,483888.0
2025-04-14 11:40:00,71.37,71.38,70.44,70.58,589746.0,71.37,71.38,70.44,70.58,589746.0
2025-04-14 11:50:00,70.57,70.85,70.41,70.49,650600.0,70.57,70.85,70.41,70.49,650600.0
2025-04-14 12:00:00,70.48,70.96,70.37,70.67,481696.0,70.48,70.96,70.37,70.67,481696.0
2025-04-14 12:10:00,70.66,70.89,70.12,70.77,726701.0,70.66,70.89,70.12,70.77,726701.0
2025-04-14 12:20:00,70.78,71.08,70.34,70.55,502400.0,70.78,71.08,70.34,70.55,502400.0
2025-04-14 12:30:00,70.53,70.96,70.41,70.76,615699.0,70.53,70.96,70.41,70.76,615699.0
2025-04-14 12:40:00,70.77,70.93,70.56,70.61,369054.0,70.77,70.93,70.56,70.61,369054.0
2025-04-14 12:50:00,70.6,70.62,69.97,70.03,504831.0,70.6,70.62,69.97,70.03,504831.0
2025-04-14 13:00:00,70.03,71.03,69.98,70.47,492328.0,70.03,71.03,69.98,70.47,492328.0
2025-04-14 13:10:00,70.44,70.66,70.13,70.62,248787.0,70.44,70.66,70.13,70.62,248787.0
2025-04-14 13:20:00,70.64,70.81,70.34,70.45,325001.0,70.64,70.81,70.34,70.45,325001.0
2025-04-14 13:30:00,70.43,70.67,70.24,70.54,338969.0,70.43,70.67,70.24,70.54,338969.0
2025-04-14 13:40:00,70.55,70.79,70.44,70.76,291865.0,70.55,70.79,70.44,70.76,291865.0
2025-04-14 13:50:00,70.75,71.18,70.64,70.92,529834.0,70.75,71.18,70.64,70.92,529834.0
2025-04-14 14:00:00,70.91,71.49,70.88,71.37,332307.0,70.91,71.49,70.88,71.37,332307.0
2025-04-14 14:10:00,71.35,71.37,71.07,71.3,243851.0,71.35,71.37,71.07,71.3,243851.0
2025-04-14 14:20:00,71.31,71.59,71.29,71.47,333886.0,71.31,71.59,71.29,71.47,333886.0
2025-04-14 14:30:00,71.47,71.77,71.41,71.66,283835.0,71.47,71.77,71.41,71.66,283835.0
2025-04-14 14:40:00,71.66,71.91,71.64,71.72,383912.0,71.66,71.91,71.64,71.72,383912.0
2025-04-14 14:50:00,71.72,71.73,71.41,71.48,250636.0,71.72,71.73,71.41,71.48,250636.0
2025-04-14 15:00:00,71.47,71.93,71.44,71.92,392931.0,71.47,71.93,71.44,71.92,392931.0
2025-04-14 15:10:00,71.92,72.16,71.66,71.78,440947.0,71.92,72.16,71.66,71.78,440947.0
2025-04-14 15:20:00,71.78,71.89,71.53,71.65,421525.0,71.78,71.89,71.53,71.65,421525.0
2025-04-14 15:30:00,71.65,71.71,71.29,71.46,468034.0,71.65,71.71,71.29,71.46,468034.0
2025-04-14 15:40:00,71.47,71.56,71.2,71.36,484431.0,71.47,71.56,71.2,71.36,484431.0
2025-04-14 15:50:00,71.32,71.52,70.92,71.01,1568288.0,71.32,71.52,70.92,71.01,1568288.0
2025-04-15 09:30:00,71.11,72.64,71.07,72.47,883775.0,71.11,72.64,71.07,72.47,883775.0
2025-04-15 09:40:00,72.48,72.8,72.17,72.4,685271.0,72.48,72.8,72.17,72.4,685271.0
2025-04-15 09:50:00,72.4,72.62,72.1,72.16,489961.0,72.4,72.62,72.1,72.16,489961.0
2025-04-15 10:00:00,72.16,72.47,72.03,72.23,512294.0,72.16,72.47,72.03,72.23,512294.0
2025-04-15 10:10:00,72.22,72.54,71.41,71.52,592199.0,72.22,72.54,71.41,71.52,592199.0
2025-04-15 10:20:00,71.49,71.76,70.98,71.34,547884.0,71.49,71.76,70.98,71.34,547884.0
2025-04-15 10:30:00,71.37,71.78,71.32,71.4,307727.0,71.37,71.78,71.32,71.4,307727.0
2025-04-15 10:40:00,71.41,71.84,71.11,71.52,328845.0,71.41,71.84,71.11,71.52,328845.0
2025-04-15 10:50:00,71.55,71.62,71.3,71.33,228044.0,71.55,71.62,71.3,71.33,228044.0
2025-04-15 11:00:00,71.35,71.6,71.23,71.38,164303.0,71.35,71.6,71.23,71.38,164303.0
2025-04-15 11:10:00,71.39,71.68,71.28,71.64,193408.0,71.39,71.68,71.28,71.64,193408.0
2025-04-15 11:20:00,71.65,71.78,71.51,71.56,211052.0,71.65,71.78,71.51,71.56,211052.0
2025-04-15 11:30:00,71.58,71.98,71.55,71.83,190545.0,71.58,71.98,71.55,71.83,190545.0
2025-04-15 11:40:00,71.85,72.0,71.76,71.86,207656.0,71.85,72.0,71.76,71.86,207656.0
2025-04-15 11:50:00,71.86,72.11,71.65,71.99,202269.0,71.86,72.11,71.65,71.99,202269.0
2025-04-15 12:00:00,71.99,72.16,71.95,72.03,154574.0,71.99,72.16,71.95,72.03,154574.0
2025-04-15 12:10:00,72.02,72.21,71.97,72.12,220346.0,72.02,72.21,71.97,72.12,220346.0
2025-04-15 12:20:00,72.12,72.28,72.06,72.06,177709.0,72.12,72.28,72.06,72.06,177709.0
2025-04-15 12:30:00,72.07,72.15,71.71,71.76,169307.0,72.07,72.15,71.71,71.76,169307.0
2025-04-15 12:40:00,71.74,72.0,71.71,71.83,161583.0,71.74,72.0,71.71,71.83,161583.0
2025-04-15 12:50:00,71.84,71.85,71.17,71.26,256196.0,71.84,71.85,71.17,71.26,256196.0
2025-04-15 13:00:00,71.25,71.52,71.15,71.31,194028.0,71.25,71.52,71.15,71.31,194028.0
2025-04-15 13:10:00,71.31,71.42,71.04,71.1,197649.0,71.31,71.42,71.04,71.1,197649.0
2025-04-15 13:20:00,71.06,71.16,70.83,71.01,271021.0,71.06,71.16,70.83,71.01,271021.0
2025-04-15 13:30:00,71.01,71.23,70.94,71.2,149756.0,71.01,71.23,70.94,71.2,149756.0
2025-04-15 13:40:00,71.22,71.37,71.12,71.26,137378.0,71.22,71.37,71.12,71.26,137378.0
2025-04-15 13:50:00,71.28,71.3,70.93,71.14,147557.0,71.28,71.3,70.93,71.14,147557.0
2025-04-15 14:00:00,71.14,71.21,70.92,71.06,219476.0,71.14,71.21,70.92,71.06,219476.0
2025-04-15 14:10:00,71.06,71.09,70.85,70.95,129590.0,71.06,71.09,70.85,70.95,129590.0
2025-04-15 14:20:00,70.96,71.12,70.85,70.96,153894.0,70.96,71.12,70.85,70.96,153894.0
2025-04-15 14:30:00,70.95,71.1,70.95,71.03,150109.0,70.95,71.1,70.95,71.03,150109.0
2025-04-15 14:40:00,71.02,71.33,70.98,71.08,196159.0,71.02,71.33,70.98,71.08,196159.0
2025-04-15 14:50:00,71.07,71.16,70.98,71.02,216176.0,71.07,71.16,70.98,71.02,216176.0
2025-04-15 15:00:00,71.0,71.05,70.84,70.86,244127.0,71.0,71.05,70.84,70.86,244127.0
2025-04-15 15:10:00,70.86,71.08,70.82,71.03,216936.0,70.86,71.08,70.82,71.03,216936.0
2025-04-15 15:20:00,71.02,71.03,70.55,70.69,406557.0,71.02,71.03,70.55,70.69,406557.0
2025-04-15 15:30:00,70.69,70.82,70.6,70.68,367837.0,70.69,70.82,70.6,70.68,367837.0
2025-04-15 15:40:00,70.69,70.78,70.56,70.66,413072.0,70.69,70.78,70.56,70.66,413072.0
2025-04-15 15:50:00,70.65,71.08,70.64,71.02,1103458.0,70.65,71.08,70.64,71.02,1103458.0
2025-04-16 09:30:00,67.89,69.74,67.89,69.66,1474709.0,67.89,69.74,67.89,69.66,1474709.0
2025-04-16 09:40:00,69.65,70.18,69.11,69.18,912640.0,69.65,70.18,69.11,69.18,912640.0
2025-04-16 09:50:00,69.17,69.39,68.42,68.43,670175.0,69.17,69.39,68.42,68.43,670175.0
2025-04-16 10:00:00,68.43,69.19,68.38,69.01,608502.0,68.43,69.19,68.38,69.01,608502.0
2025-04-16 10:10:00,69.01,69.32,68.85,69.3,432782.0,69.01,69.32,68.85,69.3,432782.0
2025-04-16 10:20:00,69.34,69.94,69.2,69.86,601404.0,69.34,69.94,69.2,69.86,601404.0
2025-04-16 10:30:00,69.86,70.08,69.46,69.64,497629.0,69.86,70.08,69.46,69.64,497629.0
2025-04-16 10:40:00,69.64,70.08,69.62,69.7,470501.0,69.64,70.08,69.62,69.7,470501.0
2025-04-16 10:50:00,69.69,69.87,69.43,69.55,469124.0,69.69,69.87,69.43,69.55,469124.0
2025-04-16 11:00:00,69.55,69.77,69.45,69.69,420392.0,69.55,69.77,69.45,69.69,420392.0
2025-04-16 11:10:00,69.69,69.98,69.6,69.9,204781.0,69.69,69.98,69.6,69.9,204781.0
2025-04-16 11:20:00,69.89,70.46,69.86,70.14,324106.0,69.89,70.46,69.86,70.14,324106.0
2025-04-16 11:30:00,70.15,70.3,69.94,70.11,216638.0,70.15,70.3,69.94,70.11,216638.0
2025-04-16 11:40:00,70.09,70.09,69.75,70.0,157919.0,70.09,70.09,69.75,70.0,157919.0
2025-04-16 11:50:00,70.01,70.05,69.78,69.94,204289.0,70.01,70.05,69.78,69.94,204289.0
2025-04-16 12:00:00,69.97,70.1,69.71,70.06,212400.0,69.97,70.1,69.71,70.06,212400.0
2025-04-16 12:10:00,70.06,70.2,69.98,70.16,228795.0,70.06,70.2,69.98,70.16,228795.0
2025-04-16 12:20:00,70.15,70.25,69.99,70.06,199508.0,70.15,70.25,69.99,70.06,199508.0
2025-04-16 12:30:00,70.06,70.2,69.95,70.03,225773.0,70.06,70.2,69.95,70.03,225773.0
2025-04-16 12:40:00,70.02,70.17,69.93,70.02,237267.0,70.02,70.17,69.93,70.02,237267.0
2025-04-16 12:50:00,70.03,70.04,69.59,69.64,178399.0,70.03,70.04,69.59,69.64,178399.0
2025-04-16 13:00:00,69.64,69.92,69.53,69.73,148586.0,69.64,69.92,69.53,69.73,148586.0
2025-04-16 13:10:00,69.74,70.08,69.64,70.08,162660.0,69.74,70.08,69.64,70.08,162660.0
2025-04-16 13:20:00,70.1,70.24,69.99,70.16,247408.0,70.1,70.24,69.99,70.16,247408.0
2025-04-16 13:30:00,70.19,70.2,69.57,69.67,364937.0,70.19,70.2,69.57,69.67,364937.0
2025-04-16 13:40:00,69.66,69.66,68.97,69.14,502396.0,69.66,69.66,68.97,69.14,502396.0
2025-04-16 13:50:00,69.15,69.36,68.61,68.63,438083.0,69.15,69.36,68.61,68.63,438083.0
2025-04-16 14:00:00,68.65,69.13,68.62,69.08,392762.0,68.65,69.13,68.62,69.08,392762.0
2025-04-16 14:10:00,69.09,69.17,68.7,68.81,308783.0,69.09,69.17,68.7,68.81,308783.0
2025-04-16 14:20:00,68.79,69.27,68.66,69.09,325282.0,68.79,69.27,68.66,69.09,325282.0
2025-04-16 14:30:00,69.09,69.13,68.47,68.5,293370.0,69.09,69.13,68.47,68.5,293370.0
2025-04-16 14:40:00,68.51,68.61,68.18,68.26,487185.0,68.51,68.61,68.18,68.26,487185.0
2025-04-16 14:50:00,68.25,68.26,68.0,68.02,748242.0,68.25,68.26,68.0,68.02,748242.0
2025-04-16 15:00:00,68.01,68.15,67.46,67.54,569120.0,68.01,68.15,67.46,67.54,569120.0
2025-04-16 15:10:00,67.52,67.66,67.27,67.3,561212.0,67.52,67.66,67.27,67.3,561212.0
2025-04-16 15:20:00,67.3,67.48,67.17,67.25,472443.0,67.3,67.48,67.17,67.25,472443.0
2025-04-16 15:30:00,67.25,68.07,67.25,68.03,705624.0,67.25,68.07,67.25,68.03,705624.0
2025-04-16 15:40:00,68.03,68.78,68.02,68.78,687661.0,68.03,68.78,68.02,68.78,687661.0
2025-04-16 15:50:00,68.78,69.49,68.73,69.36,1793736.0,68.78,69.49,68.73,69.36,1793736.0
2025-04-17 09:30:00,70.47,70.48,68.79,68.93,1162311.0,70.47,70.48,68.79,68.93,1162311.0
2025-04-17 09:40:00,68.9,69.53,68.56,69.0,453413.0,68.9,69.53,68.56,69.0,453413.0
2025-04-17 09:50:00,69.02,69.16,68.43,68.58,390442.0,69.02,69.16,68.43,68.58,390442.0
2025-04-17 10:00:00,68.57,68.79,67.93,68.18,546824.0,68.57,68.79,67.93,68.18,546824.0
2025-04-17 10:10:00,68.18,68.29,67.6,67.65,384873.0,68.18,68.29,67.6,67.65,384873.0
2025-04-17 10:20:00,67.61,67.65,67.01,67.06,553460.0,67.61,67.65,67.01,67.06,553460.0
2025-04-17 10:30:00,67.06,67.4,67.0,67.4,524664.0,67.06,67.4,67.0,67.4,524664.0
2025-04-17 10:40:00,67.37,67.81,67.31,67.64,446934.0,67.37,67.81,67.31,67.64,446934.0
2025-04-17 10:50:00,67.63,67.75,67.37,67.41,323188.0,67.63,67.75,67.37,67.41,323188.0
2025-04-17 11:00:00,67.42,68.03,67.37,67.69,365047.0,67.42,68.03,67.37,67.69,365047.0
2025-04-17 11:10:00,67.68,68.07,67.63,67.96,245903.0,67.68,68.07,67.63,67.96,245903.0
2025-04-17 11:20:00,67.95,67.99,67.33,67.47,268184.0,67.95,67.99,67.33,67.47,268184.0
2025-04-17 11:30:00,67.49,67.99,67.43,67.9,248073.0,67.49,67.99,67.43,67.9,248073.0
2025-04-17 11:40:00,67.91,67.96,67.52,67.58,182827.0,67.91,67.96,67.52,67.58,182827.0
2025-04-17 11:50:00,67.59,67.82,67.37,67.39,133521.0,67.59,67.82,67.37,67.39,133521.0
2025-04-17 12:00:00,67.4,67.92,67.2,67.73,354277.0,67.4,67.92,67.2,67.73,354277.0
2025-04-17 12:10:00,67.74,68.06,67.27,68.03,263697.0,67.74,68.06,67.27,68.03,263697.0
2025-04-17 12:20:00,68.03,68.34,67.91,68.24,248085.0,68.03,68.34,67.91,68.24,248085.0
2025-04-17 12:30:00,68.26,68.58,68.16,68.28,290761.0,68.26,68.58,68.16,68.28,290761.0
2025-04-17 12:40:00,68.26,68.3,67.89,68.21,207418.0,68.26,68.3,67.89,68.21,207418.0
2025-04-17 12:50:00,68.23,68.57,68.22,68.38,216969.0,68.23,68.57,68.22,68.38,216969.0
2025-04-17 13:00:00,68.36,68.49,68.3,68.4,97885.0,68.36,68.49,68.3,68.4,97885.0
2025-04-17 13:10:00,68.37,68.4,68.21,68.4,124773.0,68.37,68.4,68.21,68.4,124773.0
2025-04-17 13:20:00,68.37,68.37,67.93,67.95,155908.0,68.37,68.37,67.93,67.95,155908.0
2025-04-17 13:30:00,67.97,68.45,67.95,68.45,144020.0,67.97,68.45,67.95,68.45,144020.0
2025-04-17 13:40:00,68.44,68.66,68.13,68.36,214365.0,68.44,68.66,68.13,68.36,214365.0
2025-04-17 13:50:00,68.38,68.84,68.32,68.61,209100.0,68.38,68.84,68.32,68.61,209100.0
2025-04-17 14:00:00,68.61,68.86,68.55,68.81,201672.0,68.61,68.86,68.55,68.81,201672.0
2025-04-17 14:10:00,68.81,68.97,68.63,68.97,221921.0,68.81,68.97,68.63,68.97,221921.0
2025-04-17 14:20:00,68.96,69.08,68.8,68.84,204242.0,68.96,69.08,68.8,68.84,204242.0
2025-04-17 14:30:00,68.86,69.09,68.85,69.06,154152.0,68.86,69.09,68.85,69.06,154152.0
2025-04-17 14:40:00,69.06,69.07,68.59,68.7,269060.0,69.06,69.07,68.59,68.7,269060.0
2025-04-17 14:50:00,68.7,68.88,68.38,68.41,209948.0,68.7,68.88,68.38,68.41,209948.0
2025-04-17 15:00:00,68.41,68.54,68.33,68.51,178561.0,68.41,68.54,68.33,68.51,178561.0
2025-04-17 15:10:00,68.53,68.59,68.33,68.42,171190.0,68.53,68.59,68.33,68.42,171190.0
2025-04-17 15:20:00,68.42,68.59,68.17,68.42,231465.0,68.42,68.59,68.17,68.42,231465.0
2025-04-17 15:30:00,68.4,68.71,68.38,68.63,230730.0,68.4,68.71,68.38,68.63,230730.0
2025-04-17 15:40:00,68.63,68.74,68.42,68.55,344318.0,68.63,68.74,68.42,68.55,344318.0
2025-04-17 15:50:00,68.51,68.88,68.4,68.79,980501.0,68.51,68.88,68.4,68.79,980501.0
2025-04-21 09:30:00,67.78,68.0,66.94,67.63,854338.0,67.78,68.0,66.94,67.63,854338.0
2025-04-21 09:40:00,67.64,67.72,67.28,67.62,349540.0,67.64,67.72,67.28,67.62,349540.0
2025-04-21 09:50:00,67.63,67.67,66.82,66.85,324654.0,67.63,67.67,66.82,66.85,324654.0
2025-04-21 10:00:00,66.85,66.94,66.63,66.69,293718.0,66.85,66.94,66.63,66.69,293718.0
2025-04-21 10:10:00,66.7,66.91,66.62,66.78,249636.0,66.7,66.91,66.62,66.78,249636.0
2025-04-21 10:20:00,66.8,66.98,66.63,66.69,178292.0,66.8,66.98,66.63,66.69,178292.0
2025-04-21 10:30:00,66.69,67.13,66.56,67.08,246901.0,66.69,67.13,66.56,67.08,246901.0
2025-04-21 10:40:00,67.07,67.19,66.8,66.83,166184.0,67.07,67.19,66.8,66.83,166184.0
2025-04-21 10:50:00,66.82,67.2,66.78,67.12,191245.0,66.82,67.2,66.78,67.12,191245.0
2025-04-21 11:00:00,67.14,67.17,66.68,66.83,198989.0,67.14,67.17,66.68,66.83,198989.0
2025-04-21 11:10:00,66.82,66.92,66.42,66.6,271828.0,66.82,66.92,66.42,66.6,271828.0
2025-04-21 11:20:00,66.62,66.64,66.17,66.25,256632.0,66.62,66.64,66.17,66.25,256632.0
2025-04-21 11:30:00,66.25,66.32,66.02,66.12,220268.0,66.25,66.32,66.02,66.12,220268.0
2025-04-21 11:40:00,66.11,66.11,65.83,65.95,256065.0,66.11,66.11,65.83,65.95,256065.0
2025-04-21 11:50:00,65.95,66.05,65.8,65.87,252420.0,65.95,66.05,65.8,65.87,252420.0
2025-04-21 12:00:00,65.87,66.22,65.86,66.17,247443.0,65.87,66.22,65.86,66.17,247443.0
2025-04-21 12:10:00,66.17,66.32,66.05,66.17,188151.0,66.17,66.32,66.05,66.17,188151.0
2025-04-21 12:20:00,66.16,66.31,66.06,66.11,127343.0,66.16,66.31,66.06,66.11,127343.0
2025-04-21 12:30:00,66.09,66.43,66.08,66.36,193106.0,66.09,66.43,66.08,66.36,193106.0
2025-04-21 12:40:00,66.37,66.55,66.26,66.27,217993.0,66.37,66.55,66.26,66.27,217993.0
2025-04-21 12:50:00,66.27,66.28,65.82,65.86,238135.0,66.27,66.28,65.82,65.86,238135.0
2025-04-21 13:00:00,65.86,66.01,65.68,65.73,216939.0,65.86,66.01,65.68,65.73,216939.0
2025-04-21 13:10:00,65.72,66.12,65.71,66.09,119506.0,65.72,66.12,65.71,66.09,119506.0
2025-04-21 13:20:00,66.08,66.21,66.01,66.08,187598.0,66.08,66.21,66.01,66.08,187598.0
2025-04-21 13:30:00,66.07,66.24,65.86,65.91,203267.0,66.07,66.24,65.86,65.91,203267.0
2025-04-21 13:40:00,65.89,65.99,65.81,65.81,128927.0,65.89,65.99,65.81,65.81,128927.0
2025-04-21 13:50:00,65.81,65.91,65.7,65.77,167403.0,65.81,65.91,65.7,65.77,167403.0
2025-04-21 14:00:00,65.77,65.87,65.64,65.84,176493.0,65.77,65.87,65.64,65.84,176493.0
2025-04-21 14:10:00,65.83,65.98,65.76,65.85,134364.0,65.83,65.98,65.76,65.85,134364.0
2025-04-21 14:20:00,65.84,66.05,65.77,66.03,115463.0,65.84,66.05,65.77,66.03,115463.0
2025-04-21 14:30:00,66.01,66.17,65.97,66.12,134396.0,66.01,66.17,65.97,66.12,134396.0
2025-04-21 14:40:00,66.11,66.13,65.72,65.78,183473.0,66.11,66.13,65.72,65.78,183473.0
2025-04-21 14:50:00,65.77,65.9,65.66,65.87,149839.0,65.77,65.9,65.66,65.87,149839.0
2025-04-21 15:00:00,65.86,66.23,65.86,66.05,183913.0,65.86,66.23,65.86,66.05,183913.0
2025-04-21 15:10:00,66.04,66.21,66.0,66.09,244942.0,66.04,66.21,66.0,66.09,244942.0
2025-04-21 15:20:00,66.1,66.18,65.89,66.0,407868.0,66.1,66.18,65.89,66.0,407868.0
2025-04-21 15:30:00,66.01,66.34,65.96,66.23,387789.0,66.01,66.34,65.96,66.23,387789.0
2025-04-21 15:40:00,66.23,66.46,66.13,66.46,547635.0,66.23,66.46,66.13,66.46,547635.0
2025-04-21 15:50:00,66.46,66.91,66.25,66.76,1262793.0,66.46,66.91,66.25,66.76,1262793.0
2025-04-22 09:30:00,67.54,68.23,67.44,68.05,840109.0,67.54,68.23,67.44,68.05,840109.0
2025-04-22 09:40:00,68.09,68.89,68.06,68.73,585725.0,68.09,68.89,68.06,68.73,585725.0
2025-04-22 09:50:00,68.71,68.8,68.14,68.33,334101.0,68.71,68.8,68.14,68.33,334101.0
2025-04-22 10:00:00,68.35,68.74,68.13,68.72,335510.0,68.35,68.74,68.13,68.72,335510.0
2025-04-22 10:10:00,68.72,68.89,68.57,68.57,416312.0,68.72,68.89,68.57,68.57,416312.0
2025-04-22 10:20:00,68.57,68.96,68.48,68.63,448745.0,68.57,68.96,68.48,68.63,448745.0
2025-04-22 10:30:00,68.64,69.07,68.47,69.03,266423.0,68.64,69.07,68.47,69.03,266423.0
2025-04-22 10:40:00,69.02,69.24,68.94,68.99,484447.0,69.02,69.24,68.94,68.99,484447.0
2025-04-22 10:50:00,68.99,69.16,68.78,68.95,244421.0,68.99,69.16,68.78,68.95,244421.0
2025-04-22 11:00:00,68.96,69.4,68.94,69.38,265250.0,68.96,69.4,68.94,69.38,265250.0
2025-04-22 11:10:00,69.37,69.47,69.28,69.43,207414.0,69.37,69.47,69.28,69.43,207414.0
2025-04-22 11:20:00,69.44,69.49,69.1,69.16,232610.0,69.44,69.49,69.1,69.16,232610.0
2025-04-22 11:30:00,69.15,69.2,68.78,68.82,343832.0,69.15,69.2,68.78,68.82,343832.0
2025-04-22 11:40:00,68.83,68.86,68.67,68.82,180869.0,68.83,68.86,68.67,68.82,180869.0
2025-04-22 11:50:00,68.82,69.31,68.77,69.24,230255.0,68.82,69.31,68.77,69.24,230255.0
2025-04-22 12:00:00,69.3,69.75,69.29,69.64,329714.0,69.3,69.75,69.29,69.64,329714.0
2025-04-22 12:10:00,69.65,69.84,69.57,69.74,203542.0,69.65,69.84,69.57,69.74,203542.0
2025-04-22 12:20:00,69.75,69.99,69.72,69.85,199474.0,69.75,69.99,69.72,69.85,199474.0
2025-04-22 12:30:00,69.87,69.94,69.73,69.78,232666.0,69.87,69.94,69.73,69.78,232666.0
2025-04-22 12:40:00,69.77,69.77,69.6,69.68,147718.0,69.77,69.77,69.6,69.68,147718.0
2025-04-22 12:50:00,69.67,69.68,69.44,69.62,138593.0,69.67,69.68,69.44,69.62,138593.0
2025-04-22 13:00:00,69.61,69.93,69.56,69.86,183935.0,69.61,69.93,69.56,69.86,183935.0
2025-04-22 13:10:00,69.86,69.86,69.08,69.19,249493.0,69.86,69.86,69.08,69.19,249493.0
2025-04-22 13:20:00,69.16,69.52,68.86,68.97,316399.0,69.16,69.52,68.86,68.97,316399.0
2025-04-22 13:30:00,68.98,69.52,68.88,69.36,191033.0,68.98,69.52,68.88,69.36,191033.0
2025-04-22 13:40:00,69.36,69.48,69.2,69.24,101935.0,69.36,69.48,69.2,69.24,101935.0
2025-04-22 13:50:00,69.22,69.3,69.02,69.06,251716.0,69.22,69.3,69.02,69.06,251716.0
2025-04-22 14:00:00,69.07,69.45,69.05,69.27,315550.0,69.07,69.45,69.05,69.27,315550.0
2025-04-22 14:10:00,69.28,69.4,69.19,69.33,180754.0,69.28,69.4,69.19,69.33,180754.0
2025-04-22 14:20:00,69.32,69.75,69.23,69.68,253193.0,69.32,69.75,69.23,69.68,253193.0
2025-04-22 14:30:00,69.72,69.93,69.68,69.84,195222.0,69.72,69.93,69.68,69.84,195222.0
2025-04-22 14:40:00,69.88,70.09,69.83,70.0,287979.0,69.88,70.09,69.83,70.0,287979.0
2025-04-22 14:50:00,70.02,70.27,70.02,70.26,224657.0,70.02,70.27,70.02,70.26,224657.0
2025-04-22 15:00:00,70.25,70.4,70.13,70.14,367036.0,70.25,70.4,70.13,70.14,367036.0
2025-04-22 15:10:00,70.15,70.18,69.64,69.69,295888.0,70.15,70.18,69.64,69.69,295888.0
2025-04-22 15:20:00,69.7,69.73,69.21,69.28,249996.0,69.7,69.73,69.21,69.28,249996.0
2025-04-22 15:30:00,69.28,69.5,69.18,69.2,393338.0,69.28,69.5,69.18,69.2,393338.0
2025-04-22 15:40:00,69.21,70.06,69.2,70.03,464327.0,69.21,70.06,69.2,70.03,464327.0
2025-04-22 15:50:00,70.03,70.27,69.78,70.22,1444268.0,70.03,70.27,69.78,70.22,1444268.0
2025-04-23 09:30:00,73.71,74.62,73.47,74.2,1992999.0,73.71,74.62,73.47,74.2,1992999.0
2025-04-23 09:40:00,74.12,75.4,74.04,75.25,1218394.0,74.12,75.4,74.04,75.25,1218394.0
2025-04-23 09:50:00,75.22,75.22,74.16,74.36,922762.0,75.22,75.22,74.16,74.36,922762.0
2025-04-23 10:00:00,74.41,75.01,73.78,74.62,925155.0,74.41,75.01,73.78,74.62,925155.0
2025-04-23 10:10:00,74.61,74.9,73.94,74.18,573592.0,74.61,74.9,73.94,74.18,573592.0
2025-04-23 10:20:00,74.16,74.3,73.77,74.07,565709.0,74.16,74.3,73.77,74.07,565709.0
2025-04-23 10:30:00,74.06,74.82,73.97,74.44,441397.0,74.06,74.82,73.97,74.44,441397.0
2025-04-23 10:40:00,74.42,74.53,73.96,74.01,508405.0,74.42,74.53,73.96,74.01,508405.0
2025-04-23 10:50:00,74.03,74.07,73.62,73.69,320870.0,74.03,74.07,73.62,73.69,320870.0
2025-04-23 11:00:00,73.7,74.32,73.35,74.1,703193.0,73.7,74.32,73.35,74.1,703193.0
2025-04-23 11:10:00,74.08,74.34,73.85,73.88,326756.0,74.08,74.34,73.85,73.88,326756.0
2025-04-23 11:20:00,73.88,74.12,72.93,73.15,868996.0,73.88,74.12,72.93,73.15,868996.0
2025-04-23 11:30:00,73.16,73.48,72.94,73.33,721816.0,73.16,73.48,72.94,73.33,721816.0
2025-04-23 11:40:00,73.31,73.39,72.74,72.8,291513.0,73.31,73.39,72.74,72.8,291513.0
2025-04-23 11:50:00,72.82,73.13,72.5,73.08,398986.0,72.82,73.13,72.5,73.08,398986.0
2025-04-23 12:00:00,73.07,73.26,72.95,73.1,308823.0,73.07,73.26,72.95,73.1,308823.0
2025-04-23 12:10:00,73.11,73.4,72.9,72.92,213788.0,73.11,73.4,72.9,72.92,213788.0
2025-04-23 12:20:00,72.92,73.25,72.78,73.23,294317.0,72.92,73.25,72.78,73.23,294317.0
2025-04-23 12:30:00,73.21,73.52,73.12,73.44,219550.0,73.21,73.52,73.12,73.44,219550.0
2025-04-23 12:40:00,73.42,73.52,73.19,73.24,178820.0,73.42,73.52,73.19,73.24,178820.0
2025-04-23 12:50:00,73.23,73.9,73.19,73.81,205783.0,73.23,73.9,73.19,73.81,205783.0
2025-04-23 13:00:00,73.81,74.06,73.28,73.97,364944.0,73.81,74.06,73.28,73.97,364944.0
2025-04-23 13:10:00,73.98,74.03,73.88,73.96,190521.0,73.98,74.03,73.88,73.96,190521.0
2025-04-23 13:20:00,73.98,74.16,73.78,73.8,213121.0,73.98,74.16,73.78,73.8,213121.0
2025-04-23 13:30:00,73.81,74.04,73.37,73.5,191134.0,73.81,74.04,73.37,73.5,191134.0
2025-04-23 13:40:00,73.5,73.88,73.42,73.87,223423.0,73.5,73.88,73.42,73.87,223423.0
2025-04-23 13:50:00,73.85,74.09,73.76,74.0,135015.0,73.85,74.09,73.76,74.0,135015.0
2025-04-23 14:00:00,73.98,74.1,73.8,74.0,105833.0,73.98,74.1,73.8,74.0,105833.0
2025-04-23 14:10:00,73.97,74.18,73.79,73.98,225024.0,73.97,74.18,73.79,73.98,225024.0
2025-04-23 14:20:00,73.98,74.17,73.51,73.56,256514.0,73.98,74.17,73.51,73.56,256514.0
2025-04-23 14:30:00,73.56,73.76,73.47,73.59,174503.0,73.56,73.76,73.47,73.59,174503.0
2025-04-23 14:40:00,73.59,73.6,73.31,73.49,138027.0,73.59,73.6,73.31,73.49,138027.0
2025-04-23 14:50:00,73.51,73.63,73.29,73.48,142936.0,73.51,73.63,73.29,73.48,142936.0
2025-04-23 15:00:00,73.48,73.64,73.24,73.44,190723.0,73.48,73.64,73.24,73.44,190723.0
2025-04-23 15:10:00,73.43,73.55,73.18,73.26,333498.0,73.43,73.55,73.18,73.26,333498.0
2025-04-23 15:20:00,73.24,73.3,72.76,72.88,360664.0,73.24,73.3,72.76,72.88,360664.0
2025-04-23 15:30:00,72.89,73.09,72.53,72.59,312296.0,72.89,73.09,72.53,72.59,312296.0
2025-04-23 15:40:00,72.61,72.83,72.52,72.75,405817.0,72.61,72.83,72.52,72.75,405817.0
2025-04-23 15:50:00,72.75,73.23,72.75,72.85,1330975.0,72.75,73.23,72.75,72.85,1330975.0
2025-04-24 09:30:00,74.57,74.78,73.6,73.86,1104101.0,74.57,74.78,73.6,73.86,1104101.0
2025-04-24 09:40:00,73.82,74.69,73.77,74.66,876148.0,73.82,74.69,73.77,74.66,876148.0
2025-04-24 09:50:00,74.7,75.96,74.69,75.87,903073.0,74.7,75.96,74.69,75.87,903073.0
2025-04-24 10:00:00,75.87,76.21,75.77,76.12,844467.0,75.87,76.21,75.77,76.12,844467.0
2025-04-24 10:10:00,76.11,76.14,75.41,75.88,1054045.0,76.11,76.14,75.41,75.88,1054045.0
2025-04-24 10:20:00,75.87,76.14,75.59,76.09,848507.0,75.87,76.14,75.59,76.09,848507.0
2025-04-24 10:30:00,76.08,76.15,75.74,75.89,573122.0,76.08,76.15,75.74,75.89,573122.0
2025-04-24 10:40:00,75.89,76.0,75.25,75.47,399763.0,75.89,76.0,75.25,75.47,399763.0
2025-04-24 10:50:00,75.48,75.64,75.28,75.61,329954.0,75.48,75.64,75.28,75.61,329954.0
2025-04-24 11:00:00,75.62,75.92,75.47,75.91,304756.0,75.62,75.92,75.47,75.91,304756.0
2025-04-24 11:10:00,75.9,76.09,75.88,75.96,447407.0,75.9,76.09,75.88,75.96,447407.0
2025-04-24 11:20:00,75.96,76.02,75.63,75.68,368402.0,75.96,76.02,75.63,75.68,368402.0
2025-04-24 11:30:00,75.69,75.96,75.48,75.95,251746.0,75.69,75.96,75.48,75.95,251746.0
2025-04-24 11:40:00,75.95,76.19,75.88,76.11,313624.0,75.95,76.19,75.88,76.11,313624.0
2025-04-24 11:50:00,76.1,76.37,76.0,76.09,237964.0,76.1,76.37,76.0,76.09,237964.0
2025-04-24 12:00:00,76.08,76.15,75.97,76.1,171747.0,76.08,76.15,75.97,76.1,171747.0
2025-04-24 12:10:00,76.1,76.34,76.09,76.3,180570.0,76.1,76.34,76.09,76.3,180570.0
2025-04-24 12:20:00,76.3,76.74,76.22,76.61,348197.0,76.3,76.74,76.22,76.61,348197.0
2025-04-24 12:30:00,76.6,76.83,76.58,76.7,307019.0,76.6,76.83,76.58,76.7,307019.0
2025-04-24 12:40:00,76.7,76.7,76.38,76.66,272859.0,76.7,76.7,76.38,76.66,272859.0
2025-04-24 12:50:00,76.66,77.06,76.62,77.01,269236.0,76.66,77.06,76.62,77.01,269236.0
2025-04-24 13:00:00,77.0,77.1,76.82,76.84,292964.0,77.0,77.1,76.82,76.84,292964.0
2025-04-24 13:10:00,76.84,77.0,76.65,76.76,219266.0,76.84,77.0,76.65,76.76,219266.0
2025-04-24 13:20:00,76.79,77.06,76.68,76.98,169052.0,76.79,77.06,76.68,76.98,169052.0
2025-04-24 13:30:00,76.97,77.14,76.86,76.98,198897.0,76.97,77.14,76.86,76.98,198897.0
2025-04-24 13:40:00,77.0,77.14,76.82,77.12,229192.0,77.0,77.14,76.82,77.12,229192.0
2025-04-24 13:50:00,77.12,77.35,77.06,77.29,226642.0,77.12,77.35,77.06,77.29,226642.0
2025-04-24 14:00:00,77.28,77.4,77.18,77.21,265401.0,77.28,77.4,77.18,77.21,265401.0
2025-04-24 14:10:00,77.22,77.24,76.96,77.11,246435.0,77.22,77.24,76.96,77.11,246435.0
2025-04-24 14:20:00,77.1,77.1,76.87,76.88,192313.0,77.1,77.1,76.87,76.88,192313.0
2025-04-24 14:30:00,76.88,77.08,76.84,77.06,174096.0,76.88,77.08,76.84,77.06,174096.0
2025-04-24 14:40:00,77.08,77.15,76.97,77.13,163383.0,77.08,77.15,76.97,77.13,163383.0
2025-04-24 14:50:00,77.14,77.19,77.06,77.07,167983.0,77.14,77.19,77.06,77.07,167983.0
2025-04-24 15:00:00,77.07,77.08,76.85,76.91,237648.0,77.07,77.08,76.85,76.91,237648.0
2025-04-24 15:10:00,76.91,77.12,76.64,77.09,261268.0,76.91,77.12,76.64,77.09,261268.0
2025-04-24 15:20:00,77.08,77.23,76.99,77.04,221463.0,77.08,77.23,76.99,77.04,221463.0
2025-04-24 15:30:00,77.03,77.22,76.98,77.17,276827.0,77.03,77.22,76.98,77.17,276827.0
2025-04-24 15:40:00,77.17,77.45,77.11,77.45,354360.0,77.17,77.45,77.11,77.45,354360.0
2025-04-24 15:50:00,77.45,77.59,77.27,77.38,1512098.0,77.45,77.59,77.27,77.38,1512098.0
2025-04-25 09:30:00,77.55,78.39,76.9,77.89,1160940.0,77.55,78.39,76.9,77.89,1160940.0
2025-04-25 09:40:00,77.91,78.19,77.64,78.0,534173.0,77.91,78.19,77.64,78.0,534173.0
2025-04-25 09:50:00,78.0,78.21,77.55,78.0,537323.0,78.0,78.21,77.55,78.0,537323.0
2025-04-25 10:00:00,78.0,78.8,78.0,78.72,782362.0,78.0,78.8,78.0,78.72,782362.0
2025-04-25 10:10:00,78.69,79.1,78.25,78.36,754631.0,78.69,79.1,78.25,78.36,754631.0
2025-04-25 10:20:00,78.37,78.5,77.84,77.92,419521.0,78.37,78.5,77.84,77.92,419521.0
2025-04-25 10:30:00,77.93,78.46,77.7,78.39,348379.0,77.93,78.46,77.7,78.39,348379.0
2025-04-25 10:40:00,78.41,78.59,78.26,78.37,212279.0,78.41,78.59,78.26,78.37,212279.0
2025-04-25 10:50:00,78.36,78.43,78.02,78.22,143965.0,78.36,78.43,78.02,78.22,143965.0
2025-04-25 11:00:00,78.21,78.39,78.03,78.26,127304.0,78.21,78.39,78.03,78.26,127304.0
2025-04-25 11:10:00,78.25,78.4,78.13,78.26,106911.0,78.25,78.4,78.13,78.26,106911.0
2025-04-25 11:20:00,78.25,78.31,77.91,77.94,199882.0,78.25,78.31,77.91,77.94,199882.0
2025-04-25 11:30:00,77.95,78.13,77.84,78.1,150404.0,77.95,78.13,77.84,78.1,150404.0
2025-04-25 11:40:00,78.1,78.25,77.93,78.2,129936.0,78.1,78.25,77.93,78.2,129936.0
2025-04-25 11:50:00,78.18,78.53,78.18,78.47,217556.0,78.18,78.53,78.18,78.47,217556.0
2025-04-25 12:00:00,78.48,78.55,78.35,78.47,166077.0,78.48,78.55,78.35,78.47,166077.0
2025-04-25 12:10:00,78.48,78.84,78.42,78.79,238673.0,78.48,78.84,78.42,78.79,238673.0
2025-04-25 12:20:00,78.79,79.14,78.72,79.03,447371.0,78.79,79.14,78.72,79.03,447371.0
2025-04-25 12:30:00,79.03,79.41,78.95,79.37,334931.0,79.03,79.41,78.95,79.37,334931.0
2025-04-25 12:40:00,79.37,79.52,79.02,79.16,373483.0,79.37,79.52,79.02,79.16,373483.0
2025-04-25 12:50:00,79.15,79.52,79.13,79.48,198912.0,79.15,79.52,79.13,79.48,198912.0
2025-04-25 13:00:00,79.48,79.71,79.3,79.61,344753.0,79.48,79.71,79.3,79.61,344753.0
2025-04-25 13:10:00,79.61,80.06,79.59,80.0,395309.0,79.61,80.06,79.59,80.0,395309.0
2025-04-25 13:20:00,80.02,80.29,79.91,80.26,375174.0,80.02,80.29,79.91,80.26,375174.0
2025-04-25 13:30:00,80.27,80.3,79.53,79.58,381634.0,80.27,80.3,79.53,79.58,381634.0
2025-04-25 13:40:00,79.6,79.8,79.03,79.24,312398.0,79.6,79.8,79.03,79.24,312398.0
2025-04-25 13:50:00,79.2,79.29,78.72,79.25,257619.0,79.2,79.29,78.72,79.25,257619.0
2025-04-25 14:00:00,79.25,79.49,79.19,79.42,166550.0,79.25,79.49,79.19,79.42,166550.0
2025-04-25 14:10:00,79.42,79.58,79.26,79.58,145893.0,79.42,79.58,79.26,79.58,145893.0
2025-04-25 14:20:00,79.58,79.77,79.51,79.72,260890.0,79.58,79.77,79.51,79.72,260890.0
2025-04-25 14:30:00,79.73,80.19,79.69,80.1,287362.0,79.73,80.19,79.69,80.1,287362.0
2025-04-25 14:40:00,80.1,80.19,79.97,80.07,137481.0,80.1,80.19,79.97,80.07,137481.0
2025-04-25 14:50:00,80.06,80.07,79.78,79.85,241599.0,80.06,80.07,79.78,79.85,241599.0
2025-04-25 15:00:00,79.83,79.98,79.8,79.95,128985.0,79.83,79.98,79.8,79.95,128985.0
2025-04-25 15:10:00,79.94,79.96,79.65,79.78,189825.0,79.94,79.96,79.65,79.78,189825.0
2025-04-25 15:20:00,79.78,80.0,79.7,79.73,207640.0,79.78,80.0,79.7,79.73,207640.0
2025-04-25 15:30:00,79.74,79.81,79.41,79.48,329031.0,79.74,79.81,79.41,79.48,329031.0
2025-04-25 15:40:00,79.5,79.57,79.32,79.52,282913.0,79.5,79.57,79.32,79.52,282913.0
2025-04-25 15:50:00,79.52,79.86,79.52,79.79,981367.0,79.52,79.86,79.52,79.79,981367.0
2025-04-28 09:30:00,78.77,79.2,78.38,78.45,1079134.0,78.77,79.2,78.38,78.45,1079134.0
2025-04-28 09:40:00,78.45,79.61,78.44,79.26,670851.0,78.45,79.61,78.44,79.26,670851.0
2025-04-28 09:50:00,79.28,79.51,78.56,78.67,378188.0,79.28,79.51,78.56,78.67,378188.0
2025-04-28 10:00:00,78.72,79.21,78.49,78.92,361187.0,78.72,79.21,78.49,78.92,361187.0
2025-04-28 10:10:00,78.93,79.11,78.83,79.04,230446.0,78.93,79.11,78.83,79.04,230446.0
2025-04-28 10:20:00,79.01,79.32,78.96,79.04,222085.0,79.01,79.32,78.96,79.04,222085.0
2025-04-28 10:30:00,79.07,79.11,78.7,79.03,230422.0,79.07,79.11,78.7,79.03,230422.0
2025-04-28 10:40:00,79.03,79.1,78.75,78.88,130359.0,79.03,79.1,78.75,78.88,130359.0
2025-04-28 10:50:00,78.89,78.9,78.01,78.08,351931.0,78.89,78.9,78.01,78.08,351931.0
2025-04-28 11:00:00,78.09,78.32,77.75,77.82,303554.0,78.09,78.32,77.75,77.82,303554.0
2025-04-28 11:10:00,77.83,78.09,77.58,77.59,233955.0,77.83,78.09,77.58,77.59,233955.0
2025-04-28 11:20:00,77.61,77.63,77.0,77.0,388225.0,77.61,77.63,77.0,77.0,388225.0
2025-04-28 11:30:00,77.0,77.52,76.96,77.42,351677.0,77.0,77.52,76.96,77.42,351677.0
2025-04-28 11:40:00,77.42,77.67,77.35,77.36,177731.0,77.42,77.67,77.35,77.36,177731.0
2025-04-28 11:50:00,77.36,77.63,77.21,77.42,173516.0,77.36,77.63,77.21,77.42,173516.0
2025-04-28 12:00:00,77.43,77.5,77.1,77.11,149613.0,77.43,77.5,77.1,77.11,149613.0
2025-04-28 12:10:00,77.11,77.21,76.96,77.17,187381.0,77.11,77.21,76.96,77.17,187381.0
2025-04-28 12:20:00,77.17,77.21,76.92,77.03,153747.0,77.17,77.21,76.92,77.03,153747.0
2025-04-28 12:30:00,77.06,77.41,77.05,77.36,114813.0,77.06,77.41,77.05,77.36,114813.0
2025-04-28 12:40:00,77.38,77.63,77.3,77.62,106043.0,77.38,77.63,77.3,77.62,106043.0
2025-04-28 12:50:00,77.6,77.6,77.15,77.24,99049.0,77.6,77.6,77.15,77.24,99049.0
2025-04-28 13:00:00,77.23,77.4,77.19,77.22,59510.0,77.23,77.4,77.19,77.22,59510.0
2025-04-28 13:10:00,77.21,77.44,77.07,77.39,160346.0,77.21,77.44,77.07,77.39,160346.0
2025-04-28 13:20:00,77.4,77.43,77.16,77.17,92287.0,77.4,77.43,77.16,77.17,92287.0
2025-04-28 13:30:00,77.17,77.33,77.14,77.28,95239.0,77.17,77.33,77.14,77.28,95239.0
2025-04-28 13:40:00,77.32,77.39,77.2,77.29,86081.0,77.32,77.39,77.2,77.29,86081.0
2025-04-28 13:50:00,77.31,77.55,77.3,77.49,106614.0,77.31,77.55,77.3,77.49,106614.0
2025-04-28 14:00:00,77.48,77.61,77.44,77.49,103929.0,77.48,77.61,77.44,77.49,103929.0
2025-04-28 14:10:00,77.49,77.74,77.44,77.7,93284.0,77.49,77.74,77.44,77.7,93284.0
2025-04-28 14:20:00,77.72,77.98,77.67,77.88,178327.0,77.72,77.98,77.67,77.88,178327.0
2025-04-28 14:30:00,77.88,77.97,77.79,77.95,118072.0,77.88,77.97,77.79,77.95,118072.0
2025-04-28 14:40:00,77.96,78.1,77.96,78.09,100370.0,77.96,78.1,77.96,78.09,100370.0
2025-04-28 14:50:00,78.09,78.25,78.0,78.03,140777.0,78.09,78.25,78.0,78.03,140777.0
2025-04-28 15:00:00,78.04,78.35,77.99,78.34,140008.0,78.04,78.35,77.99,78.34,140008.0
2025-04-28 15:10:00,78.34,78.42,78.14,78.41,119144.0,78.34,78.42,78.14,78.41,119144.0
2025-04-28 15:20:00,78.41,78.68,78.36,78.63,212751.0,78.41,78.68,78.36,78.63,212751.0
2025-04-28 15:30:00,78.61,78.73,78.47,78.62,189193.0,78.61,78.73,78.47,78.62,189193.0
2025-04-28 15:40:00,78.61,78.71,78.41,78.55,280257.0,78.61,78.71,78.41,78.55,280257.0
2025-04-28 15:50:00,78.56,78.85,78.52,78.56,906694.0,78.56,78.85,78.52,78.56,906694.0
2025-04-29 09:30:00,77.88,78.19,77.16,77.26,800541.0,77.88,78.19,77.16,77.26,800541.0
2025-04-29 09:40:00,77.25,77.77,77.23,77.49,467165.0,77.25,77.77,77.23,77.49,467165.0
2025-04-29 09:50:00,77.5,77.73,77.25,77.32,353112.0,77.5,77.73,77.25,77.32,353112.0
2025-04-29 10:00:00,77.32,77.68,77.15,77.65,442829.0,77.32,77.68,77.15,77.65,442829.0
2025-04-29 10:10:00,77.65,77.72,77.3,77.34,307305.0,77.65,77.72,77.3,77.34,307305.0
2025-04-29 10:20:00,77.32,77.39,76.53,76.56,652900.0,77.32,77.39,76.53,76.56,652900.0
2025-04-29 10:30:00,76.56,77.22,76.52,77.06,517268.0,76.56,77.22,76.52,77.06,517268.0
2025-04-29 10:40:00,77.06,77.17,76.87,77.02,328284.0,77.06,77.17,76.87,77.02,328284.0
2025-04-29 10:50:00,77.01,77.34,76.86,77.3,235174.0,77.01,77.34,76.86,77.3,235174.0
2025-04-29 11:00:00,77.3,77.45,76.98,77.03,243142.0,77.3,77.45,76.98,77.03,243142.0
2025-04-29 11:10:00,77.02,77.07,76.78,76.84,209518.0,77.02,77.07,76.78,76.84,209518.0
2025-04-29 11:20:00,76.86,76.97,76.64,76.87,264392.0,76.86,76.97,76.64,76.87,264392.0
2025-04-29 11:30:00,76.87,76.9,76.55,76.82,239675.0,76.87,76.9,76.55,76.82,239675.0
2025-04-29 11:40:00,76.82,76.92,76.66,76.72,167628.0,76.82,76.92,76.66,76.72,167628.0
2025-04-29 11:50:00,76.73,76.84,76.58,76.68,182622.0,76.73,76.84,76.58,76.68,182622.0
2025-04-29 12:00:00,76.68,77.16,76.68,77.13,219412.0,76.68,77.16,76.68,77.13,219412.0
2025-04-29 12:10:00,77.13,77.24,76.91,76.95,161210.0,77.13,77.24,76.91,76.95,161210.0
2025-04-29 12:20:00,76.94,77.07,76.9,77.06,94550.0,76.94,77.07,76.9,77.06,94550.0
2025-04-29 12:30:00,77.04,77.21,76.94,77.04,165741.0,77.04,77.21,76.94,77.04,165741.0
2025-04-29 12:40:00,77.04,77.2,76.71,76.77,155217.0,77.04,77.2,76.71,76.77,155217.0
2025-04-29 12:50:00,76.78,76.9,76.47,76.62,212156.0,76.78,76.9,76.47,76.62,212156.0
2025-04-29 13:00:00,76.62,76.77,76.54,76.56,175898.0,76.62,76.77,76.54,76.56,175898.0
2025-04-29 13:10:00,76.55,76.88,76.48,76.86,192196.0,76.55,76.88,76.48,76.86,192196.0
2025-04-29 13:20:00,76.84,76.89,76.65,76.72,211690.0,76.84,76.89,76.65,76.72,211690.0
2025-04-29 13:30:00,76.7,77.13,76.7,77.13,147321.0,76.7,77.13,76.7,77.13,147321.0
2025-04-29 13:40:00,77.12,77.59,77.1,77.57,254664.0,77.12,77.59,77.1,77.57,254664.0
2025-04-29 13:50:00,77.56,77.7,77.38,77.54,229961.0,77.56,77.7,77.38,77.54,229961.0
2025-04-29 14:00:00,77.55,77.77,77.48,77.62,228457.0,77.55,77.77,77.48,77.62,228457.0
2025-04-29 14:10:00,77.6,77.69,77.47,77.53,152973.0,77.6,77.69,77.47,77.53,152973.0
2025-04-29 14:20:00,77.53,77.65,77.41,77.62,145745.0,77.53,77.65,77.41,77.62,145745.0
2025-04-29 14:30:00,77.62,77.68,77.44,77.61,113418.0,77.62,77.68,77.44,77.61,113418.0
2025-04-29 14:40:00,77.6,77.65,77.43,77.44,113643.0,77.6,77.65,77.43,77.44,113643.0
2025-04-29 14:50:00,77.44,77.52,77.31,77.34,137822.0,77.44,77.52,77.31,77.34,137822.0
2025-04-29 15:00:00,77.33,77.52,77.22,77.4,180884.0,77.33,77.52,77.22,77.4,180884.0
2025-04-29 15:10:00,77.41,77.5,77.21,77.26,163099.0,77.41,77.5,77.21,77.26,163099.0
2025-04-29 15:20:00,77.25,77.42,77.17,77.28,161342.0,77.25,77.42,77.17,77.28,161342.0
2025-04-29 15:30:00,77.3,77.36,77.11,77.13,182873.0,77.3,77.36,77.11,77.13,182873.0
2025-04-29 15:40:00,77.13,77.18,77.0,77.14,306965.0,77.13,77.18,77.0,77.14,306965.0
2025-04-29 15:50:00,77.14,77.37,76.8,76.86,1252767.0,77.14,77.37,76.8,76.86,1252767.0
2025-04-30 09:30:00,73.72,75.07,73.5,74.39,1336470.0,73.72,75.07,73.5,74.39,1336470.0
2025-04-30 09:40:00,74.36,74.65,73.9,74.6,556680.0,74.36,74.65,73.9,74.6,556680.0
2025-04-30 09:50:00,74.62,74.75,73.71,73.75,578065.0,74.62,74.75,73.71,73.75,578065.0
2025-04-30 10:00:00,73.76,74.29,73.67,74.2,600570.0,73.76,74.29,73.67,74.2,600570.0
2025-04-30 10:10:00,74.18,74.56,74.01,74.49,349589.0,74.18,74.56,74.01,74.49,349589.0
2025-04-30 10:20:00,74.49,74.98,74.42,74.89,523838.0,74.49,74.98,74.42,74.89,523838.0
2025-04-30 10:30:00,74.88,75.17,74.77,75.04,500118.0,74.88,75.17,74.77,75.04,500118.0
2025-04-30 10:40:00,75.04,75.42,74.83,75.24,499484.0,75.04,75.42,74.83,75.24,499484.0
2025-04-30 10:50:00,75.23,75.39,74.97,75.1,347291.0,75.23,75.39,74.97,75.1,347291.0
2025-04-30 11:00:00,75.1,75.56,75.1,75.51,304206.0,75.1,75.56,75.1,75.51,304206.0
2025-04-30 11:10:00,75.54,75.64,75.39,75.53,258916.0,75.54,75.64,75.39,75.53,258916.0
2025-04-30 11:20:00,75.53,75.75,75.4,75.63,188763.0,75.53,75.75,75.4,75.63,188763.0
2025-04-30 11:30:00,75.62,75.68,75.45,75.57,275060.0,75.62,75.68,75.45,75.57,275060.0
2025-04-30 11:40:00,75.57,75.8,75.38,75.69,260424.0,75.57,75.8,75.38,75.69,260424.0
2025-04-30 11:50:00,75.68,75.71,75.42,75.59,171011.0,75.68,75.71,75.42,75.59,171011.0
2025-04-30 12:00:00,75.58,75.77,75.43,75.62,134591.0,75.58,75.77,75.43,75.62,134591.0
2025-04-30 12:10:00,75.59,75.63,75.33,75.42,185187.0,75.59,75.63,75.33,75.42,185187.0
2025-04-30 12:20:00,75.42,75.48,75.05,75.17,153626.0,75.42,75.48,75.05,75.17,153626.0
2025-04-30 12:30:00,75.17,75.38,75.01,75.32,146499.0,75.17,75.38,75.01,75.32,146499.0
2025-04-30 12:40:00,75.33,75.49,75.25,75.31,152598.0,75.33,75.49,75.25,75.31,152598.0
2025-04-30 12:50:00,75.32,75.44,75.23,75.37,112494.0,75.32,75.44,75.23,75.37,112494.0
2025-04-30 13:00:00,75.37,75.51,75.15,75.18,115454.0,75.37,75.51,75.15,75.18,115454.0
2025-04-30 13:10:00,75.17,75.22,74.83,75.22,164630.0,75.17,75.22,74.83,75.22,164630.0
2025-04-30 13:20:00,75.22,75.48,75.18,75.46,75746.0,75.22,75.48,75.18,75.46,75746.0
2025-04-30 13:30:00,75.45,75.85,75.4,75.7,219033.0,75.45,75.85,75.4,75.7,219033.0
2025-04-30 13:40:00,75.72,75.82,75.61,75.74,140572.0,75.72,75.82,75.61,75.74,140572.0
2025-04-30 13:50:00,75.74,75.87,75.68,75.74,133251.0,75.74,75.87,75.68,75.74,133251.0
2025-04-30 14:00:00,75.73,76.32,75.56,75.93,293744.0,75.73,76.32,75.56,75.93,293744.0
2025-04-30 14:10:00,75.94,76.36,75.86,76.27,239670.0,75.94,76.36,75.86,76.27,239670.0
2025-04-30 14:20:00,76.27,76.31,75.88,76.06,265449.0,76.27,76.31,75.88,76.06,265449.0
2025-04-30 14:30:00,76.05,76.26,75.84,75.85,132417.0,76.05,76.26,75.84,75.85,132417.0
2025-04-30 14:40:00,75.84,76.3,75.77,76.28,123445.0,75.84,76.3,75.77,76.28,123445.0
2025-04-30 14:50:00,76.27,76.38,76.1,76.12,135371.0,76.27,76.38,76.1,76.12,135371.0
2025-04-30 15:00:00,76.09,76.33,76.09,76.22,144379.0,76.09,76.33,76.09,76.22,144379.0
2025-04-30 15:10:00,76.2,76.4,76.16,76.17,109215.0,76.2,76.4,76.16,76.17,109215.0
2025-04-30 15:20:00,76.16,76.38,76.1,76.15,207870.0,76.16,76.38,76.1,76.15,207870.0
2025-04-30 15:30:00,76.16,76.48,76.12,76.42,191299.0,76.16,76.48,76.12,76.42,191299.0
2025-04-30 15:40:00,76.42,76.89,76.34,76.78,359616.0,76.42,76.89,76.34,76.78,359616.0
2025-04-30 15:50:00,76.79,77.15,76.76,76.91,1097918.0,76.79,77.15,76.76,76.91,1097918.0
2025-05-01 09:30:00,79.32,79.89,78.19,78.26,1383801.0,79.32,79.89,78.19,78.26,1383801.0
2025-05-01 09:40:00,78.26,79.7,78.11,79.09,812444.0,78.26,79.7,78.11,79.09,812444.0
2025-05-01 09:50:00,79.09,79.19,78.16,78.22,548005.0,79.09,79.19,78.16,78.22,548005.0
2025-05-01 10:00:00,78.23,79.37,78.23,79.06,507897.0,78.23,79.37,78.23,79.06,507897.0
2025-05-01 10:10:00,79.06,79.36,78.74,79.1,421215.0,79.06,79.36,78.74,79.1,421215.0
2025-05-01 10:20:00,79.12,79.44,79.12,79.32,293832.0,79.12,79.44,79.12,79.32,293832.0
2025-05-01 10:30:00,79.32,79.37,78.99,79.23,203107.0,79.32,79.37,78.99,79.23,203107.0
2025-05-01 10:40:00,79.25,79.34,78.94,79.2,171079.0,79.25,79.34,78.94,79.2,171079.0
2025-05-01 10:50:00,79.2,79.36,79.11,79.35,153533.0,79.2,79.36,79.11,79.35,153533.0
2025-05-01 11:00:00,79.36,79.46,79.06,79.37,177771.0,79.36,79.46,79.06,79.37,177771.0
2025-05-01 11:10:00,79.39,79.86,79.3,79.79,282754.0,79.39,79.86,79.3,79.79,282754.0
2025-05-01 11:20:00,79.81,79.87,79.43,79.52,235589.0,79.81,79.87,79.43,79.52,235589.0
2025-05-01 11:30:00,79.52,79.58,79.16,79.29,201500.0,79.52,79.58,79.16,79.29,201500.0
2025-05-01 11:40:00,79.27,79.43,79.0,79.06,119899.0,79.27,79.43,79.0,79.06,119899.0
2025-05-01 11:50:00,79.07,79.1,78.64,78.81,146913.0,79.07,79.1,78.64,78.81,146913.0
2025-05-01 12:00:00,78.82,78.98,78.66,78.87,86638.0,78.82,78.98,78.66,78.87,86638.0
2025-05-01 12:10:00,78.86,78.9,78.46,78.61,93544.0,78.86,78.9,78.46,78.61,93544.0
2025-05-01 12:20:00,78.63,78.79,78.44,78.71,152514.0,78.63,78.79,78.44,78.71,152514.0
2025-05-01 12:30:00,78.7,78.83,78.63,78.72,72235.0,78.7,78.83,78.63,78.72,72235.0
2025-05-01 12:40:00,78.7,78.76,78.54,78.58,76232.0,78.7,78.76,78.54,78.58,76232.0
2025-05-01 12:50:00,78.58,78.74,78.5,78.58,96705.0,78.58,78.74,78.5,78.58,96705.0
2025-05-01 13:00:00,78.57,79.05,78.54,79.01,139304.0,78.57,79.05,78.54,79.01,139304.0
2025-05-01 13:10:00,79.0,79.02,78.76,78.79,94303.0,79.0,79.02,78.76,78.79,94303.0
2025-05-01 13:20:00,78.76,78.87,78.65,78.75,76787.0,78.76,78.87,78.65,78.75,76787.0
2025-05-01 13:30:00,78.74,78.88,78.7,78.74,73812.0,78.74,78.88,78.7,78.74,73812.0
2025-05-01 13:40:00,78.73,78.73,78.4,78.6,90546.0,78.73,78.73,78.4,78.6,90546.0
2025-05-01 13:50:00,78.59,78.71,78.49,78.65,44441.0,78.59,78.71,78.49,78.65,44441.0
2025-05-01 14:00:00,78.65,78.82,78.6,78.77,59287.0,78.65,78.82,78.6,78.77,59287.0
2025-05-01 14:10:00,78.76,78.88,78.71,78.77,86606.0,78.76,78.88,78.71,78.77,86606.0
2025-05-01 14:20:00,78.76,78.79,78.62,78.77,89758.0,78.76,78.79,78.62,78.77,89758.0
2025-05-01 14:30:00,78.76,78.83,78.68,78.74,58312.0,78.76,78.83,78.68,78.74,58312.0
2025-05-01 14:40:00,78.74,78.78,78.62,78.72,114400.0,78.74,78.78,78.62,78.72,114400.0
2025-05-01 14:50:00,78.73,78.83,78.65,78.69,94056.0,78.73,78.83,78.65,78.69,94056.0
2025-05-01 15:00:00,78.7,78.75,78.6,78.61,88549.0,78.7,78.75,78.6,78.61,88549.0
2025-05-01 15:10:00,78.61,78.69,78.52,78.63,138268.0,78.61,78.69,78.52,78.63,138268.0
2025-05-01 15:20:00,78.63,78.66,78.53,78.59,127390.0,78.63,78.66,78.53,78.59,127390.0
2025-05-01 15:30:00,78.61,78.67,78.5,78.51,172444.0,78.61,78.67,78.5,78.51,172444.0
2025-05-01 15:40:00,78.5,78.56,78.34,78.53,178582.0,78.5,78.56,78.34,78.53,178582.0
2025-05-01 15:50:00,78.55,78.63,77.64,77.75,1269567.0,78.55,78.63,77.64,77.75,1269567.0
2025-05-02 09:30:00,79.64,80.53,79.58,80.19,1054289.0,79.64,80.53,79.58,80.19,1054289.0
2025-05-02 09:40:00,80.19,80.32,79.36,79.4,669727.0,80.19,80.32,79.36,79.4,669727.0
2025-05-02 09:50:00,79.39,79.64,79.1,79.16,419464.0,79.39,79.64,79.1,79.16,419464.0
2025-05-02 10:00:00,79.19,79.94,79.13,79.92,475727.0,79.19,79.94,79.13,79.92,475727.0
2025-05-02 10:10:00,79.92,79.97,79.53,79.55,421599.0,79.92,79.97,79.53,79.55,421599.0
2025-05-02 10:20:00,79.53,79.75,79.2,79.73,341462.0,79.53,79.75,79.2,79.73,341462.0
2025-05-02 10:30:00,79.71,79.83,79.55,79.78,194765.0,79.71,79.83,79.55,79.78,194765.0
2025-05-02 10:40:00,79.8,80.02,79.61,79.98,189312.0,79.8,80.02,79.61,79.98,189312.0
2025-05-02 10:50:00,79.97,80.17,79.89,80.02,232539.0,79.97,80.17,79.89,80.02,232539.0
2025-05-02 11:00:00,80.03,80.42,80.02,80.31,264652.0,80.03,80.42,80.02,80.31,264652.0
2025-05-02 11:10:00,80.33,80.49,80.22,80.27,182498.0,80.33,80.49,80.22,80.27,182498.0
2025-05-02 11:20:00,80.25,80.34,80.12,80.18,132575.0,80.25,80.34,80.12,80.18,132575.0
2025-05-02 11:30:00,80.19,80.47,80.12,80.47,132913.0,80.19,80.47,80.12,80.47,132913.0
2025-05-02 11:40:00,80.47,80.51,80.31,80.41,209855.0,80.47,80.51,80.31,80.41,209855.0
2025-05-02 11:50:00,80.4,80.87,80.38,80.76,257601.0,80.4,80.87,80.38,80.76,257601.0
2025-05-02 12:00:00,80.77,81.28,80.76,81.03,495687.0,80.77,81.28,80.76,81.03,495687.0
2025-05-02 12:10:00,81.03,81.36,80.82,81.25,270369.0,81.03,81.36,80.82,81.25,270369.0
2025-05-02 12:20:00,81.25,81.52,81.16,81.23,317128.0,81.25,81.52,81.16,81.23,317128.0
2025-05-02 12:30:00,81.23,81.67,81.22,81.65,327797.0,81.23,81.67,81.22,81.65,327797.0
2025-05-02 12:40:00,81.65,81.65,81.37,81.5,182114.0,81.65,81.65,81.37,81.5,182114.0
2025-05-02 12:50:00,81.54,81.55,81.38,81.4,92339.0,81.54,81.55,81.38,81.4,92339.0
2025-05-02 13:00:00,81.42,81.45,81.12,81.17,138276.0,81.42,81.45,81.12,81.17,138276.0
2025-05-02 13:10:00,81.16,81.28,81.0,81.26,165011.0,81.16,81.28,81.0,81.26,165011.0
2025-05-02 13:20:00,81.27,81.47,81.22,81.42,160493.0,81.27,81.47,81.22,81.42,160493.0
2025-05-02 13:30:00,81.4,81.41,81.12,81.24,117747.0,81.4,81.41,81.12,81.24,117747.0
2025-05-02 13:40:00,81.23,81.23,81.04,81.11,145676.0,81.23,81.23,81.04,81.11,145676.0
2025-05-02 13:50:00,81.11,81.18,81.02,81.09,152020.0,81.11,81.18,81.02,81.09,152020.0
2025-05-02 14:00:00,81.09,81.3,81.02,81.28,176582.0,81.09,81.3,81.02,81.28,176582.0
2025-05-02 14:10:00,81.28,81.43,81.25,81.31,153783.0,81.28,81.43,81.25,81.31,153783.0
2025-05-02 14:20:00,81.31,81.46,81.31,81.41,136218.0,81.31,81.46,81.31,81.41,136218.0
2025-05-02 14:30:00,81.41,81.53,81.4,81.53,154621.0,81.41,81.53,81.4,81.53,154621.0
2025-05-02 14:40:00,81.52,81.52,81.11,81.12,174257.0,81.52,81.52,81.11,81.12,174257.0
2025-05-02 14:50:00,81.13,81.26,81.04,81.24,141719.0,81.13,81.26,81.04,81.24,141719.0
2025-05-02 15:00:00,81.23,81.34,81.09,81.31,208230.0,81.23,81.34,81.09,81.31,208230.0
2025-05-02 15:10:00,81.3,81.32,80.99,81.28,193531.0,81.3,81.32,80.99,81.28,193531.0
2025-05-02 15:20:00,81.28,81.28,81.07,81.1,202721.0,81.28,81.28,81.07,81.1,202721.0
2025-05-02 15:30:00,81.09,81.1,80.82,80.97,189816.0,81.09,81.1,80.82,80.97,189816.0
2025-05-02 15:40:00,80.98,81.06,80.61,80.7,282711.0,80.98,81.06,80.61,80.7,282711.0
2025-05-02 15:50:00,80.72,80.92,80.53,80.7,899619.0,80.72,80.92,80.53,80.7,899619.0
2025-05-05 09:30:00,79.41,80.4,79.05,80.0,827110.0,79.41,80.4,79.05,80.0,827110.0
2025-05-05 09:40:00,79.98,80.48,79.73,80.26,316959.0,79.98,80.48,79.73,80.26,316959.0
2025-05-05 09:50:00,80.26,80.26,79.78,80.03,258584.0,80.26,80.26,79.78,80.03,258584.0
2025-05-05 10:00:00,80.02,80.64,79.96,80.02,452123.0,80.02,80.64,79.96,80.02,452123.0
2025-05-05 10:10:00,80.02,80.08,79.68,79.97,393176.0,80.02,80.08,79.68,79.97,393176.0
2025-05-05 10:20:00,79.98,80.08,79.77,79.91,255916.0,79.98,80.08,79.77,79.91,255916.0
2025-05-05 10:30:00,79.9,79.93,79.54,79.78,279329.0,79.9,79.93,79.54,79.78,279329.0
2025-05-05 10:40:00,79.78,80.0,79.67,79.85,229249.0,79.78,80.0,79.67,79.85,229249.0
2025-05-05 10:50:00,79.83,80.0,79.72,79.91,155678.0,79.83,80.0,79.72,79.91,155678.0
2025-05-05 11:00:00,79.9,80.04,79.8,79.88,123149.0,79.9,80.04,79.8,79.88,123149.0
2025-05-05 11:10:00,79.87,80.03,79.77,79.81,135947.0,79.87,80.03,79.77,79.81,135947.0
2025-05-05 11:20:00,79.8,80.11,79.75,80.01,156200.0,79.8,80.11,79.75,80.01,156200.0
2025-05-05 11:30:00,80.02,80.06,79.7,79.75,131184.0,80.02,80.06,79.7,79.75,131184.0
2025-05-05 11:40:00,79.74,79.84,79.68,79.71,155865.0,79.74,79.84,79.68,79.71,155865.0
2025-05-05 11:50:00,79.71,79.93,79.71,79.81,100392.0,79.71,79.93,79.71,79.81,100392.0
2025-05-05 12:00:00,79.83,79.98,79.81,79.84,59253.0,79.83,79.98,79.81,79.84,59253.0
2025-05-05 12:10:00,79.84,80.04,79.83,80.04,73348.0,79.84,80.04,79.83,80.04,73348.0
2025-05-05 12:20:00,80.04,80.13,79.93,79.96,103212.0,80.04,80.13,79.93,79.96,103212.0
2025-05-05 12:30:00,79.96,80.09,79.82,80.09,90233.0,79.96,80.09,79.82,80.09,90233.0
2025-05-05 12:40:00,80.09,80.22,80.08,80.18,98083.0,80.09,80.22,80.08,80.18,98083.0
2025-05-05 12:50:00,80.17,80.32,80.13,80.31,88350.0,80.17,80.32,80.13,80.31,88350.0
2025-05-05 13:00:00,80.3,80.34,80.18,80.27,88141.0,80.3,80.34,80.18,80.27,88141.0
2025-05-05 13:10:00,80.28,80.36,80.17,80.26,107944.0,80.28,80.36,80.17,80.26,107944.0
2025-05-05 13:20:00,80.25,80.45,80.23,80.42,91589.0,80.25,80.45,80.23,80.42,91589.0
2025-05-05 13:30:00,80.41,80.6,80.4,80.58,140090.0,80.41,80.6,80.4,80.58,140090.0
2025-05-05 13:40:00,80.59,80.61,80.46,80.58,126734.0,80.59,80.61,80.46,80.58,126734.0
2025-05-05 13:50:00,80.58,80.67,80.52,80.62,168269.0,80.58,80.67,80.52,80.62,168269.0
2025-05-05 14:00:00,80.62,80.8,80.57,80.78,183548.0,80.62,80.8,80.57,80.78,183548.0
2025-05-05 14:10:00,80.78,80.82,80.68,80.7,125373.0,80.78,80.82,80.68,80.7,125373.0
2025-05-05 14:20:00,80.7,80.82,80.69,80.81,102581.0,80.7,80.82,80.69,80.81,102581.0
2025-05-05 14:30:00,80.81,81.05,80.79,80.97,184486.0,80.81,81.05,80.79,80.97,184486.0
2025-05-05 14:40:00,80.97,81.15,80.96,81.13,176236.0,80.97,81.15,80.96,81.13,176236.0
2025-05-05 14:50:00,81.13,81.13,80.79,80.81,165961.0,81.13,81.13,80.79,80.81,165961.0
2025-05-05 15:00:00,80.8,80.83,80.64,80.69,134473.0,80.8,80.83,80.64,80.69,134473.0
2025-05-05 15:10:00,80.68,80.81,80.61,80.66,203882.0,80.68,80.81,80.61,80.66,203882.0
2025-05-05 15:20:00,80.66,80.68,80.55,80.61,130200.0,80.66,80.68,80.55,80.61,130200.0
2025-05-05 15:30:00,80.6,80.79,80.58,80.72,159679.0,80.6,80.79,80.58,80.72,159679.0
2025-05-05 15:40:00,80.72,80.8,80.49,80.73,189788.0,80.72,80.8,80.49,80.73,189788.0
2025-05-05 15:50:00,80.73,80.81,80.29,80.42,859645.0,80.73,80.81,80.29,80.42,859645.0
2025-05-06 09:30:00,79.02,79.62,78.66,79.48,757087.0,79.02,79.62,78.66,79.48,757087.0
2025-05-06 09:40:00,79.43,79.58,79.08,79.11,331954.0,79.43,79.58,79.08,79.11,331954.0
2025-05-06 09:50:00,79.15,79.15,78.54,78.76,414426.0,79.15,79.15,78.54,78.76,414426.0
2025-05-06 10:00:00,78.76,79.06,78.66,78.93,327748.0,78.76,79.06,78.66,78.93,327748.0
2025-05-06 10:10:00,78.94,79.21,78.8,79.2,252696.0,78.94,79.21,78.8,79.2,252696.0
2025-05-06 10:20:00,79.2,79.43,79.03,79.4,265513.0,79.2,79.43,79.03,79.4,265513.0
2025-05-06 10:30:00,79.39,79.57,79.29,79.54,214278.0,79.39,79.57,79.29,79.54,214278.0
2025-05-06 10:40:00,79.55,79.79,79.4,79.66,250963.0,79.55,79.79,79.4,79.66,250963.0
2025-05-06 10:50:00,79.6,79.6,79.33,79.53,219452.0,79.6,79.6,79.33,79.53,219452.0
2025-05-06 11:00:00,79.53,79.7,79.26,79.31,137398.0,79.53,79.7,79.26,79.31,137398.0
2025-05-06 11:10:00,79.31,79.53,79.27,79.4,71424.0,79.31,79.53,79.27,79.4,71424.0
2025-05-06 11:20:00,79.41,79.65,79.37,79.64,70997.0,79.41,79.65,79.37,79.64,70997.0
2025-05-06 11:30:00,79.64,79.8,79.5,79.8,99467.0,79.64,79.8,79.5,79.8,99467.0
2025-05-06 11:40:00,79.81,79.85,79.66,79.84,153645.0,79.81,79.85,79.66,79.84,153645.0
2025-05-06 11:50:00,79.83,79.89,79.73,79.83,119992.0,79.83,79.89,79.73,79.83,119992.0
2025-05-06 12:00:00,79.82,80.13,79.82,80.0,137405.0,79.82,80.13,79.82,80.0,137405.0
2025-05-06 12:10:00,80.01,80.85,80.01,80.56,381330.0,80.01,80.85,80.01,80.56,381330.0
2025-05-06 12:20:00,80.56,80.61,79.95,80.17,161730.0,80.56,80.61,79.95,80.17,161730.0
2025-05-06 12:30:00,80.16,80.3,80.1,80.19,129257.0,80.16,80.3,80.1,80.19,129257.0
2025-05-06 12:40:00,80.19,80.27,79.89,80.07,100218.0,80.19,80.27,79.89,80.07,100218.0
2025-05-06 12:50:00,80.04,80.04,79.76,79.81,126493.0,80.04,80.04,79.76,79.81,126493.0
2025-05-06 13:00:00,79.8,80.23,79.8,80.17,93904.0,79.8,80.23,79.8,80.17,93904.0
2025-05-06 13:10:00,80.18,80.28,80.06,80.2,71241.0,80.18,80.28,80.06,80.2,71241.0
2025-05-06 13:20:00,80.21,80.23,79.92,80.12,124392.0,80.21,80.23,79.92,80.12,124392.0
2025-05-06 13:30:00,80.12,80.33,80.1,80.2,89380.0,80.12,80.33,80.1,80.2,89380.0
2025-05-06 13:40:00,80.2,80.21,79.98,80.0,80589.0,80.2,80.21,79.98,80.0,80589.0
2025-05-06 13:50:00,80.0,80.15,79.98,80.05,77993.0,80.0,80.15,79.98,80.05,77993.0
2025-05-06 14:00:00,80.04,80.35,80.03,80.31,99015.0,80.04,80.35,80.03,80.31,99015.0
2025-05-06 14:10:00,80.3,80.52,80.18,80.51,77381.0,80.3,80.52,80.18,80.51,77381.0
2025-05-06 14:20:00,80.51,80.79,80.5,80.7,194348.0,80.51,80.79,80.5,80.7,194348.0
2025-05-06 14:30:00,80.67,80.75,80.56,80.7,139082.0,80.67,80.75,80.56,80.7,139082.0
2025-05-06 14:40:00,80.7,80.78,80.63,80.67,114270.0,80.7,80.78,80.63,80.67,114270.0
2025-05-06 14:50:00,80.67,80.74,80.53,80.73,119840.0,80.67,80.74,80.53,80.73,119840.0
2025-05-06 15:00:00,80.71,80.92,80.63,80.85,246208.0,80.71,80.92,80.63,80.85,246208.0
2025-05-06 15:10:00,80.85,80.95,80.72,80.77,178953.0,80.85,80.95,80.72,80.77,178953.0
2025-05-06 15:20:00,80.77,80.94,80.74,80.89,100038.0,80.77,80.94,80.74,80.89,100038.0
2025-05-06 15:30:00,80.89,81.09,80.85,80.99,197777.0,80.89,81.09,80.85,80.99,197777.0
2025-05-06 15:40:00,80.99,81.22,80.98,81.09,218933.0,80.99,81.22,80.98,81.09,218933.0
2025-05-06 15:50:00,81.09,81.11,80.41,80.49,732401.0,81.09,81.11,80.41,80.49,732401.0
2025-05-07 09:30:00,80.99,81.07,80.24,80.67,771452.0,80.99,81.07,80.24,80.67,771452.0
2025-05-07 09:40:00,80.68,81.2,80.51,80.58,378382.0,80.68,81.2,80.51,80.58,378382.0
2025-05-07 09:50:00,80.6,80.83,80.39,80.83,197232.0,80.6,80.83,80.39,80.83,197232.0
2025-05-07 10:00:00,80.8,81.08,80.52,81.08,185902.0,80.8,81.08,80.52,81.08,185902.0
2025-05-07 10:10:00,81.09,81.16,80.93,80.99,180528.0,81.09,81.16,80.93,80.99,180528.0
2025-05-07 10:20:00,80.97,81.09,80.81,81.04,97803.0,80.97,81.09,80.81,81.04,97803.0
2025-05-07 10:30:00,81.02,81.34,80.98,81.26,190205.0,81.02,81.34,80.98,81.26,190205.0
2025-05-07 10:40:00,81.27,81.34,80.94,80.95,184593.0,81.27,81.34,80.94,80.95,184593.0
2025-05-07 10:50:00,80.94,81.04,80.57,80.81,154407.0,80.94,81.04,80.57,80.81,154407.0
2025-05-07 11:00:00,80.79,80.85,80.61,80.73,103586.0,80.79,80.85,80.61,80.73,103586.0
2025-05-07 11:10:00,80.74,80.86,80.57,80.7,112578.0,80.74,80.86,80.57,80.7,112578.0
2025-05-07 11:20:00,80.67,80.8,80.58,80.76,76799.0,80.67,80.8,80.58,80.76,76799.0
2025-05-07 11:30:00,80.75,81.06,80.71,80.99,80728.0,80.75,81.06,80.71,80.99,80728.0
2025-05-07 11:40:00,81.04,81.33,81.01,81.12,110616.0,81.04,81.33,81.01,81.12,110616.0
2025-05-07 11:50:00,81.13,81.54,81.13,81.47,226568.0,81.13,81.54,81.13,81.47,226568.0
2025-05-07 12:00:00,81.46,81.54,81.37,81.51,139096.0,81.46,81.54,81.37,81.51,139096.0
2025-05-07 12:10:00,81.52,81.74,81.51,81.67,164499.0,81.52,81.74,81.51,81.67,164499.0
2025-05-07 12:20:00,81.68,81.7,81.35,81.37,92308.0,81.68,81.7,81.35,81.37,92308.0
2025-05-07 12:30:00,81.37,81.45,81.24,81.4,70022.0,81.37,81.45,81.24,81.4,70022.0
2025-05-07 12:40:00,81.39,81.77,81.37,81.73,137441.0,81.39,81.77,81.37,81.73,137441.0
2025-05-07 12:50:00,81.74,81.97,81.73,81.87,189767.0,81.74,81.97,81.73,81.87,189767.0
2025-05-07 13:00:00,81.86,81.94,81.76,81.85,114248.0,81.86,81.94,81.76,81.85,114248.0
2025-05-07 13:10:00,81.88,82.02,81.69,81.7,176169.0,81.88,82.02,81.69,81.7,176169.0
2025-05-07 13:20:00,81.69,81.77,81.55,81.58,92792.0,81.69,81.77,81.55,81.58,92792.0
2025-05-07 13:30:00,81.58,81.65,81.39,81.46,77897.0,81.58,81.65,81.39,81.46,77897.0
2025-05-07 13:40:00,81.46,81.46,81.25,81.35,70615.0,81.46,81.46,81.25,81.35,70615.0
2025-05-07 13:50:00,81.33,81.37,80.84,80.97,192735.0,81.33,81.37,80.84,80.97,192735.0
2025-05-07 14:00:00,80.94,81.36,80.24,80.34,196230.0,80.94,81.36,80.24,80.34,196230.0
2025-05-07 14:10:00,80.36,80.67,80.2,80.56,182353.0,80.36,80.67,80.2,80.56,182353.0
2025-05-07 14:20:00,80.54,80.91,80.54,80.82,114305.0,80.54,80.91,80.54,80.82,114305.0
2025-05-07 14:30:00,80.81,81.25,80.69,81.14,214984.0,80.81,81.25,80.69,81.14,214984.0
2025-05-07 14:40:00,81.12,81.23,80.7,80.87,123973.0,81.12,81.23,80.7,80.87,123973.0
2025-05-07 14:50:00,80.88,81.41,80.62,81.3,256052.0,80.88,81.41,80.62,81.3,256052.0
2025-05-07 15:00:00,81.28,81.29,80.97,81.18,88242.0,81.28,81.29,80.97,81.18,88242.0
2025-05-07 15:10:00,81.17,81.19,80.87,81.12,100239.0,81.17,81.19,80.87,81.12,100239.0
2025-05-07 15:20:00,81.11,81.15,80.57,80.63,192492.0,81.11,81.15,80.57,80.63,192492.0
2025-05-07 15:30:00,80.62,81.08,80.59,81.06,151364.0,80.62,81.08,80.59,81.06,151364.0
2025-05-07 15:40:00,81.06,82.87,81.0,82.27,996866.0,81.06,82.87,81.0,82.27,996866.0
2025-05-07 15:50:00,82.24,82.8,81.63,82.64,1217262.0,82.24,82.8,81.63,82.64,1217262.0
2025-05-08 09:30:00,84.25,85.3,83.82,83.9,1161803.0,84.25,85.3,83.82,83.9,1161803.0
2025-05-08 09:40:00,83.91,84.19,83.65,83.71,530361.0,83.91,84.19,83.65,83.71,530361.0
2025-05-08 09:50:00,83.72,83.94,83.56,83.91,273040.0,83.72,83.94,83.56,83.91,273040.0
2025-05-08 10:00:00,83.91,84.25,83.8,83.97,304183.0,83.91,84.25,83.8,83.97,304183.0
2025-05-08 10:10:00,83.96,84.1,83.71,83.88,252845.0,83.96,84.1,83.71,83.88,252845.0
2025-05-08 10:20:00,83.88,84.24,83.73,84.19,287656.0,83.88,84.24,83.73,84.19,287656.0
2025-05-08 10:30:00,84.19,84.43,84.11,84.17,366309.0,84.19,84.43,84.11,84.17,366309.0
2025-05-08 10:40:00,84.17,84.19,83.82,83.85,285084.0,84.17,84.19,83.82,83.85,285084.0
2025-05-08 10:50:00,83.86,84.06,83.36,83.61,257580.0,83.86,84.06,83.36,83.61,257580.0
2025-05-08 11:00:00,83.6,83.91,83.51,83.9,208309.0,83.6,83.91,83.51,83.9,208309.0
2025-05-08 11:10:00,83.89,83.95,83.57,83.64,178793.0,83.89,83.95,83.57,83.64,178793.0
2025-05-08 11:20:00,83.65,84.52,83.61,84.19,397066.0,83.65,84.52,83.61,84.19,397066.0
2025-05-08 11:30:00,84.2,84.69,83.99,84.69,280757.0,84.2,84.69,83.99,84.69,280757.0
2025-05-08 11:40:00,84.69,85.66,84.67,85.47,644445.0,84.69,85.66,84.67,85.47,644445.0
2025-05-08 11:50:00,85.45,85.5,85.03,85.08,295485.0,85.45,85.5,85.03,85.08,295485.0
2025-05-08 12:00:00,85.08,85.55,85.07,85.51,280618.0,85.08,85.55,85.07,85.51,280618.0
2025-05-08 12:10:00,85.52,85.72,85.38,85.6,294081.0,85.52,85.72,85.38,85.6,294081.0
2025-05-08 12:20:00,85.59,85.67,85.42,85.46,203119.0,85.59,85.67,85.42,85.46,203119.0
2025-05-08 12:30:00,85.46,85.77,85.43,85.73,160364.0,85.46,85.77,85.43,85.73,160364.0
2025-05-08 12:40:00,85.74,86.1,85.68,86.06,378483.0,85.74,86.1,85.68,86.06,378483.0
2025-05-08 12:50:00,86.05,86.21,85.98,86.13,199972.0,86.05,86.21,85.98,86.13,199972.0
2025-05-08 13:00:00,86.12,86.18,85.96,86.04,139933.0,86.12,86.18,85.96,86.04,139933.0
2025-05-08 13:10:00,86.03,86.06,85.88,85.95,171100.0,86.03,86.06,85.88,85.95,171100.0
2025-05-08 13:20:00,85.96,86.1,85.84,86.01,211591.0,85.96,86.1,85.84,86.01,211591.0
2025-05-08 13:30:00,86.0,86.07,85.68,85.81,168329.0,86.0,86.07,85.68,85.81,168329.0
2025-05-08 13:40:00,85.82,85.83,85.62,85.79,136837.0,85.82,85.83,85.62,85.79,136837.0
2025-05-08 13:50:00,85.78,85.96,85.59,85.62,131187.0,85.78,85.96,85.59,85.62,131187.0
2025-05-08 14:00:00,85.61,85.74,85.45,85.51,204100.0,85.61,85.74,85.45,85.51,204100.0
2025-05-08 14:10:00,85.51,85.65,85.38,85.64,207375.0,85.51,85.65,85.38,85.64,207375.0
2025-05-08 14:20:00,85.65,85.66,85.43,85.43,125427.0,85.65,85.66,85.43,85.43,125427.0
2025-05-08 14:30:00,85.42,85.74,85.42,85.61,142016.0,85.42,85.74,85.42,85.61,142016.0
2025-05-08 14:40:00,85.62,85.78,85.61,85.63,118787.0,85.62,85.78,85.61,85.63,118787.0
2025-05-08 14:50:00,85.63,85.68,85.49,85.52,130834.0,85.63,85.68,85.49,85.52,130834.0
2025-05-08 15:00:00,85.51,85.71,85.47,85.48,198573.0,85.51,85.71,85.47,85.48,198573.0
2025-05-08 15:10:00,85.48,85.66,85.48,85.65,187851.0,85.48,85.66,85.48,85.65,187851.0
2025-05-08 15:20:00,85.66,86.02,85.66,85.95,270914.0,85.66,86.02,85.66,85.95,270914.0
2025-05-08 15:30:00,85.95,86.04,85.79,85.84,237565.0,85.95,86.04,85.79,85.84,237565.0
2025-05-08 15:40:00,85.85,85.85,85.54,85.56,350136.0,85.85,85.85,85.54,85.56,350136.0
2025-05-08 15:50:00,85.57,85.65,85.08,85.15,1107613.0,85.57,85.65,85.08,85.15,1107613.0
2025-05-09 09:30:00,85.68,86.27,85.31,86.03,779327.0,85.68,86.27,85.31,86.03,779327.0
2025-05-09 09:40:00,86.0,86.2,85.75,85.83,467000.0,86.0,86.2,85.75,85.83,467000.0
2025-05-09 09:50:00,85.83,85.94,85.42,85.47,391529.0,85.83,85.94,85.42,85.47,391529.0
2025-05-09 10:00:00,85.46,85.94,85.37,85.84,375894.0,85.46,85.94,85.37,85.84,375894.0
2025-05-09 10:10:00,85.87,85.98,85.55,85.56,404058.0,85.87,85.98,85.55,85.56,404058.0
2025-05-09 10:20:00,85.57,85.59,84.96,85.09,454611.0,85.57,85.59,84.96,85.09,454611.0
2025-05-09 10:30:00,85.09,85.5,84.88,84.92,349531.0,85.09,85.5,84.88,84.92,349531.0
2025-05-09 10:40:00,84.92,85.25,84.84,85.22,251689.0,84.92,85.25,84.84,85.22,251689.0
2025-05-09 10:50:00,85.22,85.37,85.07,85.23,140397.0,85.22,85.37,85.07,85.23,140397.0
2025-05-09 11:00:00,85.23,85.51,85.1,85.45,125528.0,85.23,85.51,85.1,85.45,125528.0
2025-05-09 11:10:00,85.43,85.49,85.18,85.37,111998.0,85.43,85.49,85.18,85.37,111998.0
2025-05-09 11:20:00,85.39,85.4,85.07,85.09,139769.0,85.39,85.4,85.07,85.09,139769.0
2025-05-09 11:30:00,85.06,85.07,84.78,84.93,156881.0,85.06,85.07,84.78,84.93,156881.0
2025-05-09 11:40:00,84.92,85.08,84.83,84.92,136656.0,84.92,85.08,84.83,84.92,136656.0
2025-05-09 11:50:00,84.92,85.24,84.88,85.2,94010.0,84.92,85.24,84.88,85.2,94010.0
2025-05-09 12:00:00,85.22,85.26,84.82,84.88,165903.0,85.22,85.26,84.82,84.88,165903.0
2025-05-09 12:10:00,84.87,84.89,84.68,84.81,108201.0,84.87,84.89,84.68,84.81,108201.0
2025-05-09 12:20:00,84.8,85.04,84.8,84.85,78920.0,84.8,85.04,84.8,84.85,78920.0
2025-05-09 12:30:00,84.85,85.04,84.79,84.93,114763.0,84.85,85.04,84.79,84.93,114763.0
2025-05-09 12:40:00,84.94,85.04,84.79,84.85,67280.0,84.94,85.04,84.79,84.85,67280.0
2025-05-09 12:50:00,84.86,85.06,84.82,84.94,70779.0,84.86,85.06,84.82,84.94,70779.0
2025-05-09 13:00:00,84.94,85.14,84.94,85.14,86181.0,84.94,85.14,84.94,85.14,86181.0
2025-05-09 13:10:00,85.14,85.27,84.97,85.25,124284.0,85.14,85.27,84.97,85.25,124284.0
2025-05-09 13:20:00,85.21,85.32,84.93,85.17,223387.0,85.21,85.32,84.93,85.17,223387.0
2025-05-09 13:30:00,85.17,85.3,85.1,85.26,91998.0,85.17,85.3,85.1,85.26,91998.0
2025-05-09 13:40:00,85.24,85.55,85.19,85.54,109871.0,85.24,85.55,85.19,85.54,109871.0
2025-05-09 13:50:00,85.53,85.69,85.42,85.63,111255.0,85.53,85.69,85.42,85.63,111255.0
2025-05-09 14:00:00,85.64,85.71,85.58,85.59,95643.0,85.64,85.71,85.58,85.59,95643.0
2025-05-09 14:10:00,85.58,85.74,85.48,85.51,125765.0,85.58,85.74,85.48,85.51,125765.0
2025-05-09 14:20:00,85.5,85.66,85.49,85.53,95556.0,85.5,85.66,85.49,85.53,95556.0
2025-05-09 14:30:00,85.53,85.74,85.52,85.68,130334.0,85.53,85.74,85.52,85.68,130334.0
2025-05-09 14:40:00,85.69,85.74,85.56,85.62,95347.0,85.69,85.74,85.56,85.62,95347.0
2025-05-09 14:50:00,85.63,85.7,85.54,85.65,142347.0,85.63,85.7,85.54,85.65,142347.0
2025-05-09 15:00:00,85.66,85.84,85.51,85.74,135014.0,85.66,85.84,85.51,85.74,135014.0
2025-05-09 15:10:00,85.76,85.85,85.74,85.81,206760.0,85.76,85.85,85.74,85.81,206760.0
2025-05-09 15:20:00,85.81,85.83,85.59,85.78,264781.0,85.81,85.83,85.59,85.78,264781.0
2025-05-09 15:30:00,85.79,85.92,85.59,85.84,265154.0,85.79,85.92,85.59,85.84,265154.0
2025-05-09 15:40:00,85.84,85.85,85.71,85.76,232763.0,85.84,85.85,85.71,85.76,232763.0
2025-05-09 15:50:00,85.76,85.97,85.71,85.88,754983.0,85.76,85.97,85.71,85.88,754983.0
2025-05-12 09:30:00,92.9,94.2,92.62,93.17,3066862.0,92.9,94.2,92.62,93.17,3066862.0
2025-05-12 09:40:00,93.18,93.51,92.08,92.51,1510286.0,93.18,93.51,92.08,92.51,1510286.0
2025-05-12 09:50:00,92.53,93.53,92.43,93.05,1057978.0,92.53,93.53,92.43,93.05,1057978.0
2025-05-12 10:00:00,93.04,93.56,92.88,93.37,791217.0,93.04,93.56,92.88,93.37,791217.0
2025-05-12 10:10:00,93.37,93.7,93.07,93.09,713185.0,93.37,93.7,93.07,93.09,713185.0
2025-05-12 10:20:00,93.1,93.17,92.47,92.55,610805.0,93.1,93.17,92.47,92.55,610805.0
2025-05-12 10:30:00,92.55,92.79,92.31,92.62,374232.0,92.55,92.79,92.31,92.62,374232.0
2025-05-12 10:40:00,92.61,93.4,92.54,93.24,483681.0,92.61,93.4,92.54,93.24,483681.0
2025-05-12 10:50:00,93.25,93.33,92.75,92.83,254005.0,93.25,93.33,92.75,92.83,254005.0
2025-05-12 11:00:00,92.83,92.97,92.58,92.8,245405.0,92.83,92.97,92.58,92.8,245405.0
2025-05-12 11:10:00,92.82,93.16,92.76,92.83,243286.0,92.82,93.16,92.76,92.83,243286.0
2025-05-12 11:20:00,92.83,92.93,92.47,92.55,276247.0,92.83,92.93,92.47,92.55,276247.0
2025-05-12 11:30:00,92.55,93.09,92.49,92.96,266979.0,92.55,93.09,92.49,92.96,266979.0
2025-05-12 11:40:00,92.96,93.02,92.74,92.79,189294.0,92.96,93.02,92.74,92.79,189294.0
2025-05-12 11:50:00,92.81,92.98,92.66,92.76,215341.0,92.81,92.98,92.66,92.76,215341.0
2025-05-12 12:00:00,92.74,93.13,92.67,93.11,255983.0,92.74,93.13,92.67,93.11,255983.0
2025-05-12 12:10:00,93.11,93.34,93.05,93.28,236280.0,93.11,93.34,93.05,93.28,236280.0
2025-05-12 12:20:00,93.29,93.33,93.01,93.02,162779.0,93.29,93.33,93.01,93.02,162779.0
2025-05-12 12:30:00,93.02,93.16,92.95,93.04,192229.0,93.02,93.16,92.95,93.04,192229.0
2025-05-12 12:40:00,93.05,93.06,92.86,93.0,155120.0,93.05,93.06,92.86,93.0,155120.0
2025-05-12 12:50:00,93.0,93.29,92.96,93.24,211861.0,93.0,93.29,92.96,93.24,211861.0
2025-05-12 13:00:00,93.24,93.63,93.08,93.53,275453.0,93.24,93.63,93.08,93.53,275453.0
2025-05-12 13:10:00,93.54,93.62,93.41,93.57,245607.0,93.54,93.62,93.41,93.57,245607.0
2025-05-12 13:20:00,93.56,93.58,93.26,93.31,104582.0,93.56,93.58,93.26,93.31,104582.0
2025-05-12 13:30:00,93.31,93.41,93.0,93.08,184942.0,93.31,93.41,93.0,93.08,184942.0
2025-05-12 13:40:00,93.08,93.17,92.92,93.14,147302.0,93.08,93.17,92.92,93.14,147302.0
2025-05-12 13:50:00,93.14,93.26,92.97,92.98,218152.0,93.14,93.26,92.97,92.98,218152.0
2025-05-12 14:00:00,92.98,93.1,92.81,92.82,238127.0,92.98,93.1,92.81,92.82,238127.0
2025-05-12 14:10:00,92.83,92.99,92.74,92.94,229754.0,92.83,92.99,92.74,92.94,229754.0
2025-05-12 14:20:00,92.94,93.24,92.91,93.05,263449.0,92.94,93.24,92.91,93.05,263449.0
2025-05-12 14:30:00,93.06,93.16,92.89,92.93,232349.0,93.06,93.16,92.89,92.93,232349.0
2025-05-12 14:40:00,92.95,92.96,92.79,92.83,204806.0,92.95,92.96,92.79,92.83,204806.0
2025-05-12 14:50:00,92.83,92.95,92.78,92.82,211195.0,92.83,92.95,92.78,92.82,211195.0
2025-05-12 15:00:00,92.82,92.99,92.76,92.92,197640.0,92.82,92.99,92.76,92.92,197640.0
2025-05-12 15:10:00,92.91,92.91,92.58,92.61,214901.0,92.91,92.91,92.58,92.61,214901.0
2025-05-12 15:20:00,92.61,92.62,92.37,92.44,209541.0,92.61,92.62,92.37,92.44,209541.0
2025-05-12 15:30:00,92.45,92.45,92.16,92.18,312869.0,92.45,92.45,92.16,92.18,312869.0
2025-05-12 15:40:00,92.19,92.24,91.95,92.18,527576.0,92.19,92.24,91.95,92.18,527576.0
2025-05-12 15:50:00,92.19,92.53,92.08,92.3,1475349.0,92.19,92.53,92.08,92.3,1475349.0
2025-05-13 09:30:00,92.57,94.5,92.54,94.49,1246938.0,92.57,94.5,92.54,94.49,1246938.0
2025-05-13 09:40:00,94.5,95.03,94.44,94.6,1127979.0,94.5,95.03,94.44,94.6,1127979.0
2025-05-13 09:50:00,94.62,94.78,94.38,94.5,600035.0,94.62,94.78,94.38,94.5,600035.0
2025-05-13 10:00:00,94.52,94.83,94.38,94.75,572835.0,94.52,94.83,94.38,94.75,572835.0
2025-05-13 10:10:00,94.75,95.32,94.52,95.12,639569.0,94.75,95.32,94.52,95.12,639569.0
2025-05-13 10:20:00,95.13,95.46,95.03,95.21,645783.0,95.13,95.46,95.03,95.21,645783.0
2025-05-13 10:30:00,95.2,95.35,95.07,95.28,361715.0,95.2,95.35,95.07,95.28,361715.0
2025-05-13 10:40:00,95.29,95.32,94.73,94.8,290703.0,95.29,95.32,94.73,94.8,290703.0
2025-05-13 10:50:00,94.8,95.68,94.79,95.66,486058.0,94.8,95.68,94.79,95.66,486058.0
2025-05-13 11:00:00,95.67,95.81,95.31,95.43,579842.0,95.67,95.81,95.31,95.43,579842.0
2025-05-13 11:10:00,95.43,95.9,95.4,95.75,274632.0,95.43,95.9,95.4,95.75,274632.0
2025-05-13 11:20:00,95.75,96.25,95.64,96.0,808706.0,95.75,96.25,95.64,96.0,808706.0
2025-05-13 11:30:00,95.99,96.48,95.96,96.46,493065.0,95.99,96.48,95.96,96.46,493065.0
2025-05-13 11:40:00,96.46,96.89,96.45,96.87,566244.0,96.46,96.89,96.45,96.87,566244.0
2025-05-13 11:50:00,96.87,97.13,96.73,96.92,529985.0,96.87,97.13,96.73,96.92,529985.0
2025-05-13 12:00:00,96.91,96.91,96.32,96.48,633243.0,96.91,96.91,96.32,96.48,633243.0
2025-05-13 12:10:00,96.46,96.74,96.42,96.54,319316.0,96.46,96.74,96.42,96.54,319316.0
2025-05-13 12:20:00,96.54,96.66,96.43,96.58,296404.0,96.54,96.66,96.43,96.58,296404.0
2025-05-13 12:30:00,96.57,96.8,96.42,96.7,258933.0,96.57,96.8,96.42,96.7,258933.0
2025-05-13 12:40:00,96.69,96.87,96.62,96.85,201131.0,96.69,96.87,96.62,96.85,201131.0
2025-05-13 12:50:00,96.85,96.97,96.58,96.62,274722.0,96.85,96.97,96.58,96.62,274722.0
2025-05-13 13:00:00,96.62,96.66,96.4,96.53,227118.0,96.62,96.66,96.4,96.53,227118.0
2025-05-13 13:10:00,96.54,96.55,96.3,96.41,221504.0,96.54,96.55,96.3,96.41,221504.0
2025-05-13 13:20:00,96.4,96.58,96.25,96.5,178496.0,96.4,96.58,96.25,96.5,178496.0
2025-05-13 13:30:00,96.49,96.85,96.47,96.85,379286.0,96.49,96.85,96.47,96.85,379286.0
2025-05-13 13:40:00,96.83,97.11,96.77,97.1,439487.0,96.83,97.11,96.77,97.1,439487.0
2025-05-13 13:50:00,97.1,97.18,96.59,96.62,259850.0,97.1,97.18,96.59,96.62,259850.0
2025-05-13 14:00:00,96.63,96.85,96.48,96.82,282350.0,96.63,96.85,96.48,96.82,282350.0
2025-05-13 14:10:00,96.83,97.18,96.82,97.13,362514.0,96.83,97.18,96.82,97.13,362514.0
2025-05-13 14:20:00,97.1,97.37,97.03,97.36,362679.0,97.1,97.37,97.03,97.36,362679.0
2025-05-13 14:30:00,97.37,97.41,97.05,97.18,298349.0,97.37,97.41,97.05,97.18,298349.0
2025-05-13 14:40:00,97.18,97.21,96.97,97.05,344113.0,97.18,97.21,96.97,97.05,344113.0
2025-05-13 14:50:00,97.06,97.31,97.02,97.25,280812.0,97.06,97.31,97.02,97.25,280812.0
2025-05-13 15:00:00,97.25,97.31,97.05,97.14,241749.0,97.25,97.31,97.05,97.14,241749.0
2025-05-13 15:10:00,97.13,97.26,97.08,97.21,258193.0,97.13,97.26,97.08,97.21,258193.0
2025-05-13 15:20:00,97.21,97.23,96.73,96.75,317603.0,97.21,97.23,96.73,96.75,317603.0
2025-05-13 15:30:00,96.75,97.02,96.59,96.97,600259.0,96.75,97.02,96.59,96.97,600259.0
2025-05-13 15:40:00,96.97,97.21,96.87,97.18,549538.0,96.97,97.21,96.87,97.18,549538.0
2025-05-13 15:50:00,97.19,97.39,96.81,96.92,1541144.0,97.19,97.39,96.81,96.92,1541144.0
2025-05-14 09:30:00,96.26,97.65,96.26,97.33,1493133.0,96.26,97.65,96.26,97.33,1493133.0
2025-05-14 09:40:00,97.36,97.5,95.9,96.33,1048343.0,97.36,97.5,95.9,96.33,1048343.0
2025-05-14 09:50:00,96.33,96.35,95.65,96.03,961344.0,96.33,96.35,95.65,96.03,961344.0
2025-05-14 10:00:00,96.04,97.05,95.92,96.62,705979.0,96.04,97.05,95.92,96.62,705979.0
2025-05-14 10:10:00,96.6,96.67,96.33,96.34,376592.0,96.6,96.67,96.33,96.34,376592.0
2025-05-14 10:20:00,96.37,96.74,96.26,96.57,381650.0,96.37,96.74,96.26,96.57,381650.0
2025-05-14 10:30:00,96.59,96.73,96.47,96.55,294245.0,96.59,96.73,96.47,96.55,294245.0
2025-05-14 10:40:00,96.56,96.92,96.43,96.92,362820.0,96.56,96.92,96.43,96.92,362820.0
2025-05-14 10:50:00,96.91,97.1,96.85,96.97,337353.0,96.91,97.1,96.85,96.97,337353.0
2025-05-14 11:00:00,96.98,96.99,96.62,96.88,207628.0,96.98,96.99,96.62,96.88,207628.0
2025-05-14 11:10:00,96.86,96.99,96.46,96.49,331927.0,96.86,96.99,96.46,96.49,331927.0
2025-05-14 11:20:00,96.47,96.56,96.39,96.46,244564.0,96.47,96.56,96.39,96.46,244564.0
2025-05-14 11:30:00,96.44,96.6,96.32,96.58,218201.0,96.44,96.6,96.32,96.58,218201.0
2025-05-14 11:40:00,96.57,96.62,96.31,96.36,192256.0,96.57,96.62,96.31,96.36,192256.0
2025-05-14 11:50:00,96.35,96.46,96.29,96.41,185192.0,96.35,96.46,96.29,96.41,185192.0
2025-05-14 12:00:00,96.42,96.66,96.39,96.52,143768.0,96.42,96.66,96.39,96.52,143768.0
2025-05-14 12:10:00,96.52,96.58,96.29,96.33,139354.0,96.52,96.58,96.29,96.33,139354.0
2025-05-14 12:20:00,96.33,96.38,96.23,96.33,200515.0,96.33,96.38,96.23,96.33,200515.0
2025-05-14 12:30:00,96.33,96.52,96.32,96.39,303472.0,96.33,96.52,96.32,96.39,303472.0
2025-05-14 12:40:00,96.38,96.53,96.27,96.49,220911.0,96.38,96.53,96.27,96.49,220911.0
2025-05-14 12:50:00,96.48,96.6,96.41,96.41,243106.0,96.48,96.6,96.41,96.41,243106.0
2025-05-14 13:00:00,96.42,96.43,96.29,96.39,203902.0,96.42,96.43,96.29,96.39,203902.0
2025-05-14 13:10:00,96.38,96.4,96.07,96.07,332824.0,96.38,96.4,96.07,96.07,332824.0
2025-05-14 13:20:00,96.07,96.07,95.75,95.94,347533.0,96.07,96.07,95.75,95.94,347533.0
2025-05-14 13:30:00,95.95,96.1,95.9,96.08,354317.0,95.95,96.1,95.9,96.08,354317.0
2025-05-14 13:40:00,96.07,96.23,95.9,95.99,438418.0,96.07,96.23,95.9,95.99,438418.0
2025-05-14 13:50:00,96.0,96.03,95.83,95.85,258869.0,96.0,96.03,95.83,95.85,258869.0
2025-05-14 14:00:00,95.85,95.95,95.8,95.82,270043.0,95.85,95.95,95.8,95.82,270043.0
2025-05-14 14:10:00,95.84,95.85,95.41,95.48,556715.0,95.84,95.85,95.41,95.48,556715.0
2025-05-14 14:20:00,95.5,95.5,95.08,95.17,282740.0,95.5,95.5,95.08,95.17,282740.0
2025-05-14 14:30:00,95.18,95.42,95.06,95.17,457408.0,95.18,95.42,95.06,95.17,457408.0
2025-05-14 14:40:00,95.18,95.3,95.06,95.11,460213.0,95.18,95.3,95.06,95.11,460213.0
2025-05-14 14:50:00,95.1,95.15,94.76,94.78,368862.0,95.1,95.15,94.76,94.78,368862.0
2025-05-14 15:00:00,94.8,94.84,94.37,94.5,482766.0,94.8,94.84,94.37,94.5,482766.0
2025-05-14 15:10:00,94.49,94.87,94.32,94.8,680066.0,94.49,94.87,94.32,94.8,680066.0
2025-05-14 15:20:00,94.79,95.16,94.71,95.02,613060.0,94.79,95.16,94.71,95.02,613060.0
2025-05-14 15:30:00,95.05,95.3,94.9,95.28,701183.0,95.05,95.3,94.9,95.28,701183.0
2025-05-14 15:40:00,95.28,95.58,94.9,95.09,880789.0,95.28,95.58,94.9,95.09,880789.0
2025-05-14 15:50:00,95.09,95.42,95.01,95.38,1760217.0,95.09,95.42,95.01,95.38,1760217.0
2025-05-15 09:30:00,94.01,94.42,93.53,93.53,1024601.0,94.01,94.42,93.53,93.53,1024601.0
2025-05-15 09:40:00,93.55,93.58,92.35,92.69,860994.0,93.55,93.58,92.35,92.69,860994.0
2025-05-15 09:50:00,92.68,93.31,92.5,92.81,496018.0,92.68,93.31,92.5,92.81,496018.0
2025-05-15 10:00:00,92.8,93.28,92.75,92.76,728517.0,92.8,93.28,92.75,92.76,728517.0
2025-05-15 10:10:00,92.77,92.94,92.41,92.86,344213.0,92.77,92.94,92.41,92.86,344213.0
2025-05-15 10:20:00,92.86,92.97,92.42,92.42,418460.0,92.86,92.97,92.42,92.42,418460.0
2025-05-15 10:30:00,92.44,92.5,92.17,92.31,465997.0,92.44,92.5,92.17,92.31,465997.0
2025-05-15 10:40:00,92.31,92.88,92.29,92.69,409306.0,92.31,92.88,92.29,92.69,409306.0
2025-05-15 10:50:00,92.68,92.83,92.55,92.77,277976.0,92.68,92.83,92.55,92.77,277976.0
2025-05-15 11:00:00,92.75,93.09,92.68,93.02,299596.0,92.75,93.09,92.68,93.02,299596.0
2025-05-15 11:10:00,93.03,93.48,92.99,93.43,223699.0,93.03,93.48,92.99,93.43,223699.0
2025-05-15 11:20:00,93.43,93.55,93.19,93.5,270852.0,93.43,93.55,93.19,93.5,270852.0
2025-05-15 11:30:00,93.5,93.65,93.32,93.64,289591.0,93.5,93.65,93.32,93.64,289591.0
2025-05-15 11:40:00,93.66,94.16,93.66,94.03,307887.0,93.66,94.16,93.66,94.03,307887.0
2025-05-15 11:50:00,94.04,94.08,93.91,94.01,283022.0,94.04,94.08,93.91,94.01,283022.0
2025-05-15 12:00:00,94.02,94.35,93.9,94.29,217956.0,94.02,94.35,93.9,94.29,217956.0
2025-05-15 12:10:00,94.26,94.33,94.05,94.22,257000.0,94.26,94.33,94.05,94.22,257000.0
2025-05-15 12:20:00,94.23,94.29,93.98,94.28,213087.0,94.23,94.29,93.98,94.28,213087.0
2025-05-15 12:30:00,94.27,94.9,94.24,94.84,271511.0,94.27,94.9,94.24,94.84,271511.0
2025-05-15 12:40:00,94.84,95.09,94.65,95.06,319733.0,94.84,95.09,94.65,95.06,319733.0
2025-05-15 12:50:00,95.05,95.09,94.96,95.06,223388.0,95.05,95.09,94.96,95.06,223388.0
2025-05-15 13:00:00,95.05,95.1,94.88,94.91,176069.0,95.05,95.1,94.88,94.91,176069.0
2025-05-15 13:10:00,94.91,95.13,94.85,95.13,208920.0,94.91,95.13,94.85,95.13,208920.0
2025-05-15 13:20:00,95.13,95.19,94.98,95.11,183005.0,95.13,95.19,94.98,95.11,183005.0
2025-05-15 13:30:00,95.11,95.28,94.98,95.13,416353.0,95.11,95.28,94.98,95.13,416353.0
2025-05-15 13:40:00,95.12,95.21,94.92,94.93,304155.0,95.12,95.21,94.92,94.93,304155.0
2025-05-15 13:50:00,94.92,94.99,94.76,94.98,225378.0,94.92,94.99,94.76,94.98,225378.0
2025-05-15 14:00:00,94.97,95.25,94.9,95.16,279147.0,94.97,95.25,94.9,95.16,279147.0
2025-05-15 14:10:00,95.17,95.22,94.66,94.84,260076.0,95.17,95.22,94.66,94.84,260076.0
2025-05-15 14:20:00,94.85,95.13,94.8,95.13,230677.0,94.85,95.13,94.8,95.13,230677.0
2025-05-15 14:30:00,95.12,95.32,95.1,95.27,195659.0,95.12,95.32,95.1,95.27,195659.0
2025-05-15 14:40:00,95.28,95.48,95.17,95.28,309341.0,95.28,95.48,95.17,95.28,309341.0
2025-05-15 14:50:00,95.29,95.36,95.01,95.16,176912.0,95.29,95.36,95.01,95.16,176912.0
2025-05-15 15:00:00,95.16,95.39,95.09,95.14,219959.0,95.16,95.39,95.09,95.14,219959.0
2025-05-15 15:10:00,95.14,95.22,95.04,95.1,253314.0,95.14,95.22,95.04,95.1,253314.0
2025-05-15 15:20:00,95.09,95.1,94.84,94.94,386279.0,95.09,95.1,94.84,94.94,386279.0
2025-05-15 15:30:00,94.96,95.16,94.94,95.11,426808.0,94.96,95.16,94.94,95.11,426808.0
2025-05-15 15:40:00,95.11,95.26,95.06,95.2,306258.0,95.11,95.26,95.06,95.2,306258.0
2025-05-15 15:50:00,95.22,95.61,95.06,95.49,1716811.0,95.22,95.61,95.06,95.49,1716811.0
2025-05-16 09:30:00,95.97,96.73,95.7,96.69,1140118.0,95.97,96.73,95.7,96.69,1140118.0
2025-05-16 09:40:00,96.68,97.72,96.23,97.65,760481.0,96.68,97.72,96.23,97.65,760481.0
2025-05-16 09:50:00,97.65,98.11,97.41,98.11,946486.0,97.65,98.11,97.41,98.11,946486.0
2025-05-16 10:00:00,98.09,98.1,97.59,97.74,624126.0,98.09,98.1,97.59,97.74,624126.0
2025-05-16 10:10:00,97.73,98.14,97.55,98.11,658128.0,97.73,98.14,97.55,98.11,658128.0
2025-05-16 10:20:00,98.1,98.16,97.8,97.93,344345.0,98.1,98.16,97.8,97.93,344345.0
2025-05-16 10:30:00,97.93,97.93,97.4,97.53,639209.0,97.93,97.93,97.4,97.53,639209.0
2025-05-16 10:40:00,97.51,97.51,96.83,97.17,485719.0,97.51,97.51,96.83,97.17,485719.0
2025-05-16 10:50:00,97.18,97.27,96.94,97.06,307089.0,97.18,97.27,96.94,97.06,307089.0
2025-05-16 11:00:00,97.07,97.42,97.07,97.2,291538.0,97.07,97.42,97.07,97.2,291538.0
2025-05-16 11:10:00,97.19,97.51,97.19,97.47,353886.0,97.19,97.51,97.19,97.47,353886.0
2025-05-16 11:20:00,97.48,97.51,97.21,97.41,254065.0,97.48,97.51,97.21,97.41,254065.0
2025-05-16 11:30:00,97.42,97.72,97.4,97.66,396426.0,97.42,97.72,97.4,97.66,396426.0
2025-05-16 11:40:00,97.66,97.83,97.54,97.62,280561.0,97.66,97.83,97.54,97.62,280561.0
2025-05-16 11:50:00,97.62,97.67,97.36,97.64,229038.0,97.62,97.67,97.36,97.64,229038.0
2025-05-16 12:00:00,97.64,97.85,97.61,97.79,266896.0,97.64,97.85,97.61,97.79,266896.0
2025-05-16 12:10:00,97.77,98.06,97.72,98.03,380773.0,97.77,98.06,97.72,98.03,380773.0
2025-05-16 12:20:00,98.04,98.19,97.75,97.76,226351.0,98.04,98.19,97.75,97.76,226351.0
2025-05-16 12:30:00,97.76,97.83,97.47,97.53,207866.0,97.76,97.83,97.47,97.53,207866.0
2025-05-16 12:40:00,97.55,97.62,97.47,97.51,159532.0,97.55,97.62,97.47,97.51,159532.0
2025-05-16 12:50:00,97.5,97.75,97.47,97.6,131153.0,97.5,97.75,97.47,97.6,131153.0
2025-05-16 13:00:00,97.59,97.82,97.48,97.82,154239.0,97.59,97.82,97.48,97.82,154239.0
2025-05-16 13:10:00,97.82,98.03,97.7,98.02,219871.0,97.82,98.03,97.7,98.02,219871.0
2025-05-16 13:20:00,98.01,98.05,97.88,97.94,201111.0,98.01,98.05,97.88,97.94,201111.0
2025-05-16 13:30:00,97.94,97.95,97.67,97.77,194607.0,97.94,97.95,97.67,97.77,194607.0
2025-05-16 13:40:00,97.78,98.03,97.72,97.99,300902.0,97.78,98.03,97.72,97.99,300902.0
2025-05-16 13:50:00,97.99,98.05,97.78,97.94,303460.0,97.99,98.05,97.78,97.94,303460.0
2025-05-16 14:00:00,97.95,97.95,97.63,97.79,191209.0,97.95,97.95,97.63,97.79,191209.0
2025-05-16 14:10:00,97.79,98.02,97.77,97.95,285547.0,97.79,98.02,97.77,97.95,285547.0
2025-05-16 14:20:00,97.95,98.08,97.92,97.98,266511.0,97.95,98.08,97.92,97.98,266511.0
2025-05-16 14:30:00,97.98,98.06,97.92,98.01,184339.0,97.98,98.06,97.92,98.01,184339.0
2025-05-16 14:40:00,98.01,98.08,97.95,97.97,222346.0,98.01,98.08,97.95,97.97,222346.0
2025-05-16 14:50:00,97.98,97.99,97.86,97.9,178725.0,97.98,97.99,97.86,97.9,178725.0
2025-05-16 15:00:00,97.91,98.06,97.89,98.01,155446.0,97.91,98.06,97.89,98.01,155446.0
2025-05-16 15:10:00,98.0,98.02,97.79,97.88,259085.0,98.0,98.02,97.79,97.88,259085.0
2025-05-16 15:20:00,97.88,97.93,97.81,97.88,230989.0,97.88,97.93,97.81,97.88,230989.0
2025-05-16 15:30:00,97.88,97.99,97.72,97.78,366737.0,97.88,97.99,97.72,97.78,366737.0
2025-05-16 15:40:00,97.78,98.07,97.72,98.0,348469.0,97.78,98.07,97.72,98.0,348469.0
2025-05-16 15:50:00,98.0,98.08,97.77,98.08,1414162.0,98.0,98.08,97.77,98.08,1414162.0
2025-05-19 09:30:00,95.71,96.97,95.7,96.97,944209.0,95.71,96.97,95.7,96.97,944209.0
2025-05-19 09:40:00,96.95,97.02,96.26,96.71,394595.0,96.95,97.02,96.26,96.71,394595.0
2025-05-19 09:50:00,96.67,96.94,96.37,96.81,273290.0,96.67,96.94,96.37,96.81,273290.0
2025-05-19 10:00:00,96.81,97.67,96.67,97.64,477919.0,96.81,97.67,96.67,97.64,477919.0
2025-05-19 10:10:00,97.65,98.06,97.59,97.75,469672.0,97.65,98.06,97.59,97.75,469672.0
2025-05-19 10:20:00,97.77,97.92,97.32,97.64,268911.0,97.77,97.92,97.32,97.64,268911.0
2025-05-19 10:30:00,97.64,97.84,97.4,97.68,259585.0,97.64,97.84,97.4,97.68,259585.0
2025-05-19 10:40:00,97.66,97.87,97.19,97.28,185837.0,97.66,97.87,97.19,97.28,185837.0
2025-05-19 10:50:00,97.29,97.63,97.24,97.56,203605.0,97.29,97.63,97.24,97.56,203605.0
2025-05-19 11:00:00,97.54,97.73,97.47,97.73,191208.0,97.54,97.73,97.47,97.73,191208.0
2025-05-19 11:10:00,97.74,98.16,97.74,98.01,392754.0,97.74,98.16,97.74,98.01,392754.0
2025-05-19 11:20:00,98.02,98.12,97.8,97.84,142321.0,98.02,98.12,97.8,97.84,142321.0
2025-05-19 11:30:00,97.84,98.17,97.81,98.15,152013.0,97.84,98.17,97.81,98.15,152013.0
2025-05-19 11:40:00,98.18,98.34,97.89,97.91,160010.0,98.18,98.34,97.89,97.91,160010.0
2025-05-19 11:50:00,97.9,98.17,95.93,98.13,85436.0,97.9,98.17,95.93,98.13,85436.0
2025-05-19 12:00:00,98.14,98.31,98.1,98.16,102932.0,98.14,98.31,98.1,98.16,102932.0
2025-05-19 12:10:00,98.15,98.36,98.1,98.1,121127.0,98.15,98.36,98.1,98.1,121127.0
2025-05-19 12:20:00,98.07,98.55,98.06,98.47,319644.0,98.07,98.55,98.06,98.47,319644.0
2025-05-19 12:30:00,98.48,98.5,98.26,98.3,209241.0,98.48,98.5,98.26,98.3,209241.0
2025-05-19 12:40:00,98.3,98.32,98.07,98.3,155202.0,98.3,98.32,98.07,98.3,155202.0
2025-05-19 12:50:00,98.3,98.68,98.29,98.64,249727.0,98.3,98.68,98.29,98.64,249727.0
2025-05-19 13:00:00,98.63,99.02,98.57,98.96,278027.0,98.63,99.02,98.57,98.96,278027.0
2025-05-19 13:10:00,98.96,98.97,98.61,98.65,122616.0,98.96,98.97,98.61,98.65,122616.0
2025-05-19 13:20:00,98.62,98.87,98.59,98.66,123127.0,98.62,98.87,98.59,98.66,123127.0
2025-05-19 13:30:00,98.65,98.89,98.6,98.73,146107.0,98.65,98.89,98.6,98.73,146107.0
2025-05-19 13:40:00,98.74,98.76,98.47,98.51,69818.0,98.74,98.76,98.47,98.51,69818.0
2025-05-19 13:50:00,98.5,98.62,98.41,98.47,141856.0,98.5,98.62,98.41,98.47,141856.0
2025-05-19 14:00:00,98.47,98.54,98.36,98.44,109267.0,98.47,98.54,98.36,98.44,109267.0
2025-05-19 14:10:00,98.43,98.43,98.08,98.15,107618.0,98.43,98.43,98.08,98.15,107618.0
2025-05-19 14:20:00,98.15,98.26,98.05,98.1,92032.0,98.15,98.26,98.05,98.1,92032.0
2025-05-19 14:30:00,98.11,98.28,98.07,98.23,173752.0,98.11,98.28,98.07,98.23,173752.0
2025-05-19 14:40:00,98.24,98.27,98.05,98.18,161394.0,98.24,98.27,98.05,98.18,161394.0
2025-05-19 14:50:00,98.18,98.45,98.16,98.38,173923.0,98.18,98.45,98.16,98.38,173923.0
2025-05-19 15:00:00,98.35,98.48,98.23,98.25,130345.0,98.35,98.48,98.23,98.25,130345.0
2025-05-19 15:10:00,98.25,98.26,98.12,98.19,173631.0,98.25,98.26,98.12,98.19,173631.0
2025-05-19 15:20:00,98.18,98.3,98.1,98.2,168405.0,98.18,98.3,98.1,98.2,168405.0
2025-05-19 15:30:00,98.18,98.29,98.14,98.21,172689.0,98.18,98.29,98.14,98.21,172689.0
2025-05-19 15:40:00,98.21,98.45,98.13,98.42,183079.0,98.21,98.45,98.13,98.42,183079.0
2025-05-19 15:50:00,98.41,98.66,98.28,98.66,808040.0,98.41,98.66,98.28,98.66,808040.0
2025-05-20 09:30:00,97.9,98.27,97.6,97.88,612054.0,97.9,98.27,97.6,97.88,612054.0
2025-05-20 09:40:00,97.87,98.06,97.37,97.62,345044.0,97.87,98.06,97.37,97.62,345044.0
2025-05-20 09:50:00,97.59,98.24,97.57,97.97,237439.0,97.59,98.24,97.57,97.97,237439.0
2025-05-20 10:00:00,97.99,98.47,97.99,98.41,225349.0,97.99,98.47,97.99,98.41,225349.0
2025-05-20 10:10:00,98.41,98.54,98.13,98.49,296946.0,98.41,98.54,98.13,98.49,296946.0
2025-05-20 10:20:00,98.48,98.63,98.27,98.38,252637.0,98.48,98.63,98.27,98.38,252637.0
2025-05-20 10:30:00,98.36,98.63,98.29,98.55,148098.0,98.36,98.63,98.29,98.55,148098.0
2025-05-20 10:40:00,98.56,98.57,98.31,98.34,129493.0,98.56,98.57,98.31,98.34,129493.0
2025-05-20 10:50:00,98.34,98.35,98.03,98.11,174200.0,98.34,98.35,98.03,98.11,174200.0
2025-05-20 11:00:00,98.1,98.33,98.01,98.11,129659.0,98.1,98.33,98.01,98.11,129659.0
2025-05-20 11:10:00,98.11,98.31,98.08,98.14,100505.0,98.11,98.31,98.08,98.14,100505.0
2025-05-20 11:20:00,98.14,98.3,97.96,98.22,235438.0,98.14,98.3,97.96,98.22,235438.0
2025-05-20 11:30:00,98.23,98.24,98.02,98.12,113579.0,98.23,98.24,98.02,98.12,113579.0
2025-05-20 11:40:00,98.09,98.21,97.99,98.19,77995.0,98.09,98.21,97.99,98.19,77995.0
2025-05-20 11:50:00,98.19,98.29,98.12,98.14,134812.0,98.19,98.29,98.12,98.14,134812.0
2025-05-20 12:00:00,98.14,98.16,98.02,98.06,70258.0,98.14,98.16,98.02,98.06,70258.0
2025-05-20 12:10:00,98.07,98.17,98.0,98.11,95636.0,98.07,98.17,98.0,98.11,95636.0
2025-05-20 12:20:00,98.13,98.17,98.02,98.14,77578.0,98.13,98.17,98.02,98.14,77578.0
2025-05-20 12:30:00,98.13,98.3,98.07,98.2,145281.0,98.13,98.3,98.07,98.2,145281.0
2025-05-20 12:40:00,98.2,98.23,98.07,98.1,103269.0,98.2,98.23,98.07,98.1,103269.0
2025-05-20 12:50:00,98.1,98.2,98.04,98.15,115509.0,98.1,98.2,98.04,98.15,115509.0
2025-05-20 13:00:00,98.16,98.24,98.12,98.18,71185.0,98.16,98.24,98.12,98.18,71185.0
2025-05-20 13:10:00,98.19,98.19,97.98,98.05,85191.0,98.19,98.19,97.98,98.05,85191.0
2025-05-20 13:20:00,98.04,98.04,97.92,97.97,122710.0,98.04,98.04,97.92,97.97,122710.0
2025-05-20 13:30:00,97.96,97.99,97.76,97.86,147415.0,97.96,97.99,97.76,97.86,147415.0
2025-05-20 13:40:00,97.87,97.92,97.82,97.84,107648.0,97.87,97.92,97.82,97.84,107648.0
2025-05-20 13:50:00,97.83,97.9,97.75,97.82,78743.0,97.83,97.9,97.75,97.82,78743.0
2025-05-20 14:00:00,97.81,97.86,97.73,97.75,72728.0,97.81,97.86,97.73,97.75,72728.0
2025-05-20 14:10:00,97.75,97.83,97.64,97.69,127323.0,97.75,97.83,97.64,97.69,127323.0
2025-05-20 14:20:00,97.7,97.7,97.07,97.15,383767.0,97.7,97.7,97.07,97.15,383767.0
2025-05-20 14:30:00,97.14,97.49,97.05,97.36,239384.0,97.14,97.49,97.05,97.36,239384.0
2025-05-20 14:40:00,97.35,97.38,97.06,97.21,182040.0,97.35,97.38,97.06,97.21,182040.0
2025-05-20 14:50:00,97.2,97.25,97.05,97.19,152949.0,97.2,97.25,97.05,97.19,152949.0
2025-05-20 15:00:00,97.16,97.31,96.97,97.28,231595.0,97.16,97.31,96.97,97.28,231595.0
2025-05-20 15:10:00,97.27,97.49,97.25,97.38,140688.0,97.27,97.49,97.25,97.38,140688.0
2025-05-20 15:20:00,97.38,97.58,97.3,97.54,121685.0,97.38,97.58,97.3,97.54,121685.0
2025-05-20 15:30:00,97.55,97.78,97.55,97.75,150331.0,97.55,97.78,97.55,97.75,150331.0
2025-05-20 15:40:00,97.76,97.87,97.59,97.81,222584.0,97.76,97.87,97.59,97.81,222584.0
2025-05-20 15:50:00,97.82,98.16,97.72,98.12,636660.0,97.82,98.16,97.72,98.12,636660.0
2025-05-21 09:30:00,97.11,98.5,97.08,98.3,659839.0,97.11,98.5,97.08,98.3,659839.0
2025-05-21 09:40:00,98.3,98.73,98.15,98.51,350182.0,98.3,98.73,98.15,98.51,350182.0
2025-05-21 09:50:00,98.51,98.82,98.18,98.21,357639.0,98.51,98.82,98.18,98.21,357639.0
2025-05-21 10:00:00,98.22,98.3,97.77,97.92,375670.0,98.22,98.3,97.77,97.92,375670.0
2025-05-21 10:10:00,97.92,98.04,97.59,98.02,220071.0,97.92,98.04,97.59,98.02,220071.0
2025-05-21 10:20:00,98.03,98.06,97.76,97.78,187005.0,98.03,98.06,97.76,97.78,187005.0
2025-05-21 10:30:00,97.76,98.0,97.64,98.0,134479.0,97.76,98.0,97.64,98.0,134479.0
2025-05-21 10:40:00,98.0,98.0,97.69,97.85,112545.0,98.0,98.0,97.69,97.85,112545.0
2025-05-21 10:50:00,97.85,98.05,97.77,98.04,152226.0,97.85,98.05,97.77,98.04,152226.0
2025-05-21 11:00:00,98.03,98.33,97.97,98.32,278652.0,98.03,98.33,97.97,98.32,278652.0
2025-05-21 11:10:00,98.29,98.35,98.17,98.17,115159.0,98.29,98.35,98.17,98.17,115159.0
2025-05-21 11:20:00,98.18,98.3,97.98,98.3,207333.0,98.18,98.3,97.98,98.3,207333.0
2025-05-21 11:30:00,98.29,98.53,98.26,98.39,214924.0,98.29,98.53,98.26,98.39,214924.0
2025-05-21 11:40:00,98.4,98.64,98.4,98.55,152487.0,98.4,98.64,98.4,98.55,152487.0
2025-05-21 11:50:00,98.55,98.79,98.53,98.61,172460.0,98.55,98.79,98.53,98.61,172460.0
2025-05-21 12:00:00,98.59,98.79,98.55,98.67,184226.0,98.59,98.79,98.55,98.67,184226.0
2025-05-21 12:10:00,98.69,98.69,98.47,98.51,75105.0,98.69,98.69,98.47,98.51,75105.0
2025-05-21 12:20:00,98.51,98.57,98.35,98.53,133589.0,98.51,98.57,98.35,98.53,133589.0
2025-05-21 12:30:00,98.53,98.65,98.5,98.55,110881.0,98.53,98.65,98.5,98.55,110881.0
2025-05-21 12:40:00,98.56,98.74,98.53,98.67,109057.0,98.56,98.74,98.53,98.67,109057.0
2025-05-21 12:50:00,98.67,98.75,98.4,98.42,110382.0,98.67,98.75,98.4,98.42,110382.0
2025-05-21 13:00:00,98.43,98.5,98.09,98.14,105684.0,98.43,98.5,98.09,98.14,105684.0
2025-05-21 13:10:00,98.14,98.14,97.26,97.51,207397.0,98.14,98.14,97.26,97.51,207397.0
2025-05-21 13:20:00,97.51,97.51,96.03,96.08,380936.0,97.51,97.51,96.03,96.08,380936.0
2025-05-21 13:30:00,96.06,97.17,95.82,97.17,392877.0,96.06,97.17,95.82,97.17,392877.0
2025-05-21 13:40:00,97.17,97.17,96.68,96.94,192713.0,97.17,97.17,96.68,96.94,192713.0
2025-05-21 13:50:00,96.89,97.05,96.59,96.81,116905.0,96.89,97.05,96.59,96.81,116905.0
2025-05-21 14:00:00,96.81,96.85,96.35,96.78,166156.0,96.81,96.85,96.35,96.78,166156.0
2025-05-21 14:10:00,96.78,96.81,96.35,96.47,150860.0,96.78,96.81,96.35,96.47,150860.0
2025-05-21 14:20:00,96.48,96.75,96.14,96.6,153030.0,96.48,96.75,96.14,96.6,153030.0
2025-05-21 14:30:00,96.59,96.93,96.54,96.76,112999.0,96.59,96.93,96.54,96.76,112999.0
2025-05-21 14:40:00,96.76,96.97,96.6,96.66,105162.0,96.76,96.97,96.6,96.66,105162.0
2025-05-21 14:50:00,96.67,96.78,96.34,96.39,101361.0,96.67,96.78,96.34,96.39,101361.0
2025-05-21 15:00:00,96.39,96.54,95.81,95.84,214245.0,96.39,96.54,95.81,95.84,214245.0
2025-05-21 15:10:00,95.83,95.95,95.56,95.61,225886.0,95.83,95.95,95.56,95.61,225886.0
2025-05-21 15:20:00,95.61,95.71,95.26,95.49,337491.0,95.61,95.71,95.26,95.49,337491.0
2025-05-21 15:30:00,95.48,96.18,95.48,96.16,317766.0,95.48,96.18,95.48,96.16,317766.0
2025-05-21 15:40:00,96.15,96.49,96.09,96.35,254214.0,96.15,96.49,96.09,96.35,254214.0
2025-05-21 15:50:00,96.36,96.64,95.75,95.84,914969.0,96.36,96.64,95.75,95.84,914969.0
2025-05-22 09:30:00,95.41,95.65,94.37,94.43,729167.0,95.41,95.65,94.37,94.43,729167.0
2025-05-22 09:40:00,94.42,95.16,94.38,95.12,285320.0,94.42,95.16,94.38,95.12,285320.0
2025-05-22 09:50:00,95.11,96.0,95.02,95.98,363517.0,95.11,96.0,95.02,95.98,363517.0
2025-05-22 10:00:00,95.98,96.42,95.96,96.24,335422.0,95.98,96.42,95.96,96.24,335422.0
2025-05-22 10:10:00,96.24,96.26,95.82,96.07,221827.0,96.24,96.26,95.82,96.07,221827.0
2025-05-22 10:20:00,96.05,96.17,95.76,96.0,182731.0,96.05,96.17,95.76,96.0,182731.0
2025-05-22 10:30:00,96.03,96.24,95.92,96.05,124318.0,96.03,96.24,95.92,96.05,124318.0
2025-05-22 10:40:00,96.04,96.45,95.98,96.21,264531.0,96.04,96.45,95.98,96.21,264531.0
2025-05-22 10:50:00,96.21,96.62,95.91,96.57,294638.0,96.21,96.62,95.91,96.57,294638.0
2025-05-22 11:00:00,96.57,97.12,96.56,97.03,377728.0,96.57,97.12,96.56,97.03,377728.0
2025-05-22 11:10:00,97.03,97.17,96.54,96.84,237825.0,97.03,97.17,96.54,96.84,237825.0
2025-05-22 11:20:00,96.84,97.13,96.46,96.5,165206.0,96.84,97.13,96.46,96.5,165206.0
2025-05-22 11:30:00,96.48,96.72,96.35,96.48,134820.0,96.48,96.72,96.35,96.48,134820.0
2025-05-22 11:40:00,96.48,96.7,96.31,96.36,102169.0,96.48,96.7,96.31,96.36,102169.0
2025-05-22 11:50:00,96.37,96.58,96.34,96.56,133903.0,96.37,96.58,96.34,96.56,133903.0
2025-05-22 12:00:00,96.55,97.0,96.54,96.95,160230.0,96.55,97.0,96.54,96.95,160230.0
2025-05-22 12:10:00,96.92,97.22,96.83,96.84,163814.0,96.92,97.22,96.83,96.84,163814.0
2025-05-22 12:20:00,96.84,96.92,96.71,96.75,63965.0,96.84,96.92,96.71,96.75,63965.0
2025-05-22 12:30:00,96.75,96.82,96.62,96.72,57801.0,96.75,96.82,96.62,96.72,57801.0
2025-05-22 12:40:00,96.71,96.78,96.52,96.55,76400.0,96.71,96.78,96.52,96.55,76400.0
2025-05-22 12:50:00,96.57,96.67,96.34,96.45,105069.0,96.57,96.67,96.34,96.45,105069.0
2025-05-22 13:00:00,96.44,96.65,96.43,96.56,83839.0,96.44,96.65,96.43,96.56,83839.0
2025-05-22 13:10:00,96.57,96.64,96.38,96.54,148161.0,96.57,96.64,96.38,96.54,148161.0
2025-05-22 13:20:00,96.54,96.72,96.49,96.66,122843.0,96.54,96.72,96.49,96.66,122843.0
2025-05-22 13:30:00,96.65,96.71,96.44,96.66,82113.0,96.65,96.71,96.44,96.66,82113.0
2025-05-22 13:40:00,96.67,96.8,96.61,96.69,98135.0,96.67,96.8,96.61,96.69,98135.0
2025-05-22 13:50:00,96.7,96.85,96.65,96.7,102278.0,96.7,96.85,96.65,96.7,102278.0
2025-05-22 14:00:00,96.7,96.83,96.66,96.67,91373.0,96.7,96.83,96.66,96.67,91373.0
2025-05-22 14:10:00,96.65,96.76,96.57,96.73,65880.0,96.65,96.76,96.57,96.73,65880.0
2025-05-22 14:20:00,96.74,96.78,96.44,96.46,83061.0,96.74,96.78,96.44,96.46,83061.0
2025-05-22 14:30:00,96.44,96.65,96.35,96.36,89260.0,96.44,96.65,96.35,96.36,89260.0
2025-05-22 14:40:00,96.36,96.42,96.26,96.27,150645.0,96.36,96.42,96.26,96.27,150645.0
2025-05-22 14:50:00,96.27,96.43,96.25,96.27,177271.0,96.27,96.43,96.25,96.27,177271.0
2025-05-22 15:00:00,96.27,96.43,96.19,96.2,155150.0,96.27,96.43,96.19,96.2,155150.0
2025-05-22 15:10:00,96.19,96.33,96.07,96.09,148928.0,96.19,96.33,96.07,96.09,148928.0
2025-05-22 15:20:00,96.07,96.14,95.83,95.96,385142.0,96.07,96.14,95.83,95.96,385142.0
2025-05-22 15:30:00,95.97,95.99,95.58,95.61,388129.0,95.97,95.99,95.58,95.61,388129.0
2025-05-22 15:40:00,95.6,95.61,95.21,95.28,393314.0,95.6,95.61,95.21,95.28,393314.0
2025-05-22 15:50:00,95.28,95.5,94.74,94.85,1355747.0,95.28,95.5,94.74,94.85,1355747.0
2025-05-23 09:30:00,92.21,92.63,91.81,92.4,767547.0,92.21,92.63,91.81,92.4,767547.0
2025-05-23 09:40:00,92.39,92.42,91.23,91.31,751637.0,92.39,92.42,91.23,91.31,751637.0
2025-05-23 09:50:00,91.28,91.73,90.97,90.97,723864.0,91.28,91.73,90.97,90.97,723864.0
2025-05-23 10:00:00,91.0,91.78,90.95,91.59,504521.0,91.0,91.78,90.95,91.59,504521.0
2025-05-23 10:10:00,91.59,92.02,91.16,91.17,416313.0,91.59,92.02,91.16,91.17,416313.0
2025-05-23 10:20:00,91.15,91.55,90.93,91.31,310903.0,91.15,91.55,90.93,91.31,310903.0
2025-05-23 10:30:00,91.33,91.77,91.33,91.5,240230.0,91.33,91.77,91.33,91.5,240230.0
2025-05-23 10:40:00,91.51,92.05,91.44,91.86,335016.0,91.51,92.05,91.44,91.86,335016.0
2025-05-23 10:50:00,91.86,91.91,91.62,91.7,189877.0,91.86,91.91,91.62,91.7,189877.0
2025-05-23 11:00:00,91.7,92.09,91.61,92.06,323933.0,91.7,92.09,91.61,92.06,323933.0
2025-05-23 11:10:00,92.06,92.26,91.76,92.17,274280.0,92.06,92.26,91.76,92.17,274280.0
2025-05-23 11:20:00,92.17,92.5,92.15,92.26,223299.0,92.17,92.5,92.15,92.26,223299.0
2025-05-23 11:30:00,92.26,92.79,92.23,92.51,346937.0,92.26,92.79,92.23,92.51,346937.0
2025-05-23 11:40:00,92.51,92.87,92.43,92.83,344327.0,92.51,92.87,92.43,92.83,344327.0
2025-05-23 11:50:00,92.84,92.86,92.55,92.63,138228.0,92.84,92.86,92.55,92.63,138228.0
2025-05-23 12:00:00,92.64,92.93,92.5,92.79,305223.0,92.64,92.93,92.5,92.79,305223.0
2025-05-23 12:10:00,92.8,92.85,92.68,92.77,87632.0,92.8,92.85,92.68,92.77,87632.0
2025-05-23 12:20:00,92.77,92.9,92.74,92.79,114045.0,92.77,92.9,92.74,92.79,114045.0
2025-05-23 12:30:00,92.78,93.01,92.63,92.96,169043.0,92.78,93.01,92.63,92.96,169043.0
2025-05-23 12:40:00,92.94,93.11,92.79,93.03,130976.0,92.94,93.11,92.79,93.03,130976.0
2025-05-23 12:50:00,93.02,93.16,92.98,93.01,145633.0,93.02,93.16,92.98,93.01,145633.0
2025-05-23 13:00:00,93.0,93.4,92.93,93.38,108767.0,93.0,93.4,92.93,93.38,108767.0
2025-05-23 13:10:00,93.37,93.64,93.28,93.57,157848.0,93.37,93.64,93.28,93.57,157848.0
2025-05-23 13:20:00,93.58,93.82,93.54,93.81,179965.0,93.58,93.82,93.54,93.81,179965.0
2025-05-23 13:30:00,93.81,93.81,93.53,93.7,167324.0,93.81,93.81,93.53,93.7,167324.0
2025-05-23 13:40:00,93.69,93.72,93.42,93.54,88658.0,93.69,93.72,93.42,93.54,88658.0
2025-05-23 13:50:00,93.54,93.78,93.44,93.54,80080.0,93.54,93.78,93.44,93.54,80080.0
2025-05-23 14:00:00,93.54,93.77,93.43,93.69,103088.0,93.54,93.77,93.43,93.69,103088.0
2025-05-23 14:10:00,93.69,93.84,93.44,93.5,138338.0,93.69,93.84,93.44,93.5,138338.0
2025-05-23 14:20:00,93.5,93.62,93.19,93.48,161964.0,93.5,93.62,93.19,93.48,161964.0
2025-05-23 14:30:00,93.5,93.66,93.45,93.48,108131.0,93.5,93.66,93.45,93.48,108131.0
2025-05-23 14:40:00,93.48,93.54,93.2,93.46,121244.0,93.48,93.54,93.2,93.46,121244.0
2025-05-23 14:50:00,93.46,93.58,93.38,93.46,78363.0,93.46,93.58,93.38,93.46,78363.0
2025-05-23 15:00:00,93.45,93.69,93.35,93.67,131691.0,93.45,93.69,93.35,93.67,131691.0
2025-05-23 15:10:00,93.68,93.82,93.59,93.66,161662.0,93.68,93.82,93.59,93.66,161662.0
2025-05-23 15:20:00,93.63,93.63,93.28,93.45,315913.0,93.63,93.63,93.28,93.45,315913.0
2025-05-23 15:30:00,93.44,93.72,93.39,93.72,222261.0,93.44,93.72,93.39,93.72,222261.0
2025-05-23 15:40:00,93.73,93.78,93.42,93.54,216694.0,93.73,93.78,93.42,93.54,216694.0
2025-05-23 15:50:00,93.53,93.53,93.17,93.38,877710.0,93.53,93.53,93.17,93.38,877710.0
2025-05-27 09:30:00,95.18,95.4,94.19,94.62,755150.0,95.18,95.4,94.19,94.62,755150.0
2025-05-27 09:40:00,94.61,95.39,94.52,95.19,422172.0,94.61,95.39,94.52,95.19,422172.0
2025-05-27 09:50:00,95.18,95.58,95.11,95.52,380407.0,95.18,95.58,95.11,95.52,380407.0
2025-05-27 10:00:00,95.49,96.06,95.48,95.85,635651.0,95.49,96.06,95.48,95.85,635651.0
2025-05-27 10:10:00,95.86,96.04,95.65,96.02,361715.0,95.86,96.04,95.65,96.02,361715.0
2025-05-27 10:20:00,96.02,96.22,95.93,95.93,285058.0,96.02,96.22,95.93,95.93,285058.0
2025-05-27 10:30:00,95.96,96.34,95.94,96.15,371826.0,95.96,96.34,95.94,96.15,371826.0
2025-05-27 10:40:00,96.15,96.17,95.92,96.01,326352.0,96.15,96.17,95.92,96.01,326352.0
2025-05-27 10:50:00,96.02,96.13,95.96,96.03,182166.0,96.02,96.13,95.96,96.03,182166.0
2025-05-27 11:00:00,96.03,96.34,95.99,96.25,212327.0,96.03,96.34,95.99,96.25,212327.0
2025-05-27 11:10:00,96.25,96.3,96.11,96.15,221591.0,96.25,96.3,96.11,96.15,221591.0
2025-05-27 11:20:00,96.13,96.3,95.95,96.26,260767.0,96.13,96.3,95.95,96.26,260767.0
2025-05-27 11:30:00,96.25,96.35,96.15,96.27,156839.0,96.25,96.35,96.15,96.27,156839.0
2025-05-27 11:40:00,96.26,96.34,96.13,96.29,152484.0,96.26,96.34,96.13,96.29,152484.0
2025-05-27 11:50:00,96.29,96.46,96.17,96.2,227337.0,96.29,96.46,96.17,96.2,227337.0
2025-05-27 12:00:00,96.19,96.29,96.13,96.17,312399.0,96.19,96.29,96.13,96.17,312399.0
2025-05-27 12:10:00,96.15,96.4,96.15,96.36,164241.0,96.15,96.4,96.15,96.36,164241.0
2025-05-27 12:20:00,96.37,96.41,96.21,96.24,165314.0,96.37,96.41,96.21,96.24,165314.0
2025-05-27 12:30:00,96.23,96.36,96.17,96.31,122862.0,96.23,96.36,96.17,96.31,122862.0
2025-05-27 12:40:00,96.3,96.33,96.14,96.18,127324.0,96.3,96.33,96.14,96.18,127324.0
2025-05-27 12:50:00,96.19,96.23,95.91,95.96,149426.0,96.19,96.23,95.91,95.96,149426.0
2025-05-27 13:00:00,95.97,96.39,95.95,96.33,224369.0,95.97,96.39,95.95,96.33,224369.0
2025-05-27 13:10:00,96.33,96.33,96.13,96.25,125093.0,96.33,96.33,96.13,96.25,125093.0
2025-05-27 13:20:00,96.26,96.4,96.26,96.34,135938.0,96.26,96.4,96.26,96.34,135938.0
2025-05-27 13:30:00,96.34,96.34,96.1,96.29,140148.0,96.34,96.34,96.1,96.29,140148.0
2025-05-27 13:40:00,96.28,96.63,96.26,96.62,203287.0,96.28,96.63,96.26,96.62,203287.0
2025-05-27 13:50:00,96.61,96.66,96.47,96.48,139047.0,96.61,96.66,96.47,96.48,139047.0
2025-05-27 14:00:00,96.48,96.7,96.47,96.67,131299.0,96.48,96.7,96.47,96.67,131299.0
2025-05-27 14:10:00,96.67,96.67,96.49,96.49,94453.0,96.67,96.67,96.49,96.49,94453.0
2025-05-27 14:20:00,96.48,96.49,96.33,96.41,112381.0,96.48,96.49,96.33,96.41,112381.0
2025-05-27 14:30:00,96.42,96.47,96.35,96.4,84975.0,96.42,96.47,96.35,96.4,84975.0
2025-05-27 14:40:00,96.4,96.48,96.33,96.44,114528.0,96.4,96.48,96.33,96.44,114528.0
2025-05-27 14:50:00,96.44,96.47,96.31,96.34,150103.0,96.44,96.47,96.31,96.34,150103.0
2025-05-27 15:00:00,96.33,96.35,96.2,96.25,172873.0,96.33,96.35,96.2,96.25,172873.0
2025-05-27 15:10:00,96.26,96.29,96.05,96.12,209803.0,96.26,96.29,96.05,96.12,209803.0
2025-05-27 15:20:00,96.11,96.17,95.95,95.99,282072.0,96.11,96.17,95.95,95.99,282072.0
2025-05-27 15:30:00,95.98,96.03,95.72,95.95,429513.0,95.98,96.03,95.72,95.95,429513.0
2025-05-27 15:40:00,95.94,96.02,95.77,95.8,424050.0,95.94,96.02,95.77,95.8,424050.0
2025-05-27 15:50:00,95.8,96.4,95.77,96.37,1099616.0,95.8,96.4,95.77,96.37,1099616.0
2025-05-28 09:30:00,96.67,96.81,96.02,96.45,462898.0,96.67,96.81,96.02,96.45,462898.0
2025-05-28 09:40:00,96.44,96.66,96.03,96.03,235359.0,96.44,96.66,96.03,96.03,235359.0
2025-05-28 09:50:00,96.04,96.22,95.82,95.98,322088.0,96.04,96.22,95.82,95.98,322088.0
2025-05-28 10:00:00,95.99,96.43,95.98,96.18,165870.0,95.99,96.43,95.98,96.18,165870.0
2025-05-28 10:10:00,96.21,96.36,96.01,96.21,169407.0,96.21,96.36,96.01,96.21,169407.0
2025-05-28 10:20:00,96.23,96.31,95.99,96.08,124285.0,96.23,96.31,95.99,96.08,124285.0
2025-05-28 10:30:00,96.04,96.1,95.87,95.98,145894.0,96.04,96.1,95.87,95.98,145894.0
2025-05-28 10:40:00,95.98,96.08,95.7,96.01,173322.0,95.98,96.08,95.7,96.01,173322.0
2025-05-28 10:50:00,96.01,96.03,95.6,95.67,132304.0,96.01,96.03,95.6,95.67,132304.0
2025-05-28 11:00:00,95.66,96.17,95.64,96.16,133796.0,95.66,96.17,95.64,96.16,133796.0
2025-05-28 11:10:00,96.16,96.26,96.02,96.25,105053.0,96.16,96.26,96.02,96.25,105053.0
2025-05-28 11:20:00,96.25,96.4,96.23,96.25,97344.0,96.25,96.4,96.23,96.25,97344.0
2025-05-28 11:30:00,96.24,96.35,96.21,96.32,89384.0,96.24,96.35,96.21,96.32,89384.0
2025-05-28 11:40:00,96.32,96.44,96.26,96.34,76879.0,96.32,96.44,96.26,96.34,76879.0
2025-05-28 11:50:00,96.33,96.5,96.13,96.17,110581.0,96.33,96.5,96.13,96.17,110581.0
2025-05-28 12:00:00,96.17,96.62,96.17,96.62,113558.0,96.17,96.62,96.17,96.62,113558.0
2025-05-28 12:10:00,96.62,96.64,96.47,96.59,95599.0,96.62,96.64,96.47,96.59,95599.0
2025-05-28 12:20:00,96.58,96.72,96.52,96.67,100179.0,96.58,96.72,96.52,96.67,100179.0
2025-05-28 12:30:00,96.67,96.75,96.58,96.7,125163.0,96.67,96.75,96.58,96.7,125163.0
2025-05-28 12:40:00,96.69,96.7,96.47,96.48,82423.0,96.69,96.7,96.47,96.48,82423.0
2025-05-28 12:50:00,96.47,96.51,96.33,96.5,83067.0,96.47,96.51,96.33,96.5,83067.0
2025-05-28 13:00:00,96.48,96.66,96.43,96.55,75960.0,96.48,96.66,96.43,96.55,75960.0
2025-05-28 13:10:00,96.55,96.68,96.51,96.62,122062.0,96.55,96.68,96.51,96.62,122062.0
2025-05-28 13:20:00,96.62,96.64,96.45,96.55,75884.0,96.62,96.64,96.45,96.55,75884.0
2025-05-28 13:30:00,96.55,96.55,96.32,96.36,124539.0,96.55,96.55,96.32,96.36,124539.0
2025-05-28 13:40:00,96.35,96.53,96.23,96.52,72699.0,96.35,96.53,96.23,96.52,72699.0
2025-05-28 13:50:00,96.52,96.6,96.42,96.55,92510.0,96.52,96.6,96.42,96.55,92510.0
2025-05-28 14:00:00,96.53,96.81,96.52,96.79,119575.0,96.53,96.81,96.52,96.79,119575.0
2025-05-28 14:10:00,96.8,97.03,96.78,96.8,152997.0,96.8,97.03,96.78,96.8,152997.0
2025-05-28 14:20:00,96.79,96.92,96.69,96.81,84389.0,96.79,96.92,96.69,96.81,84389.0
2025-05-28 14:30:00,96.8,97.0,96.73,96.98,99333.0,96.8,97.0,96.73,96.98,99333.0
2025-05-28 14:40:00,96.98,97.05,96.94,96.96,95724.0,96.98,97.05,96.94,96.96,95724.0
2025-05-28 14:50:00,96.96,97.07,96.58,97.04,240852.0,96.96,97.07,96.58,97.04,240852.0
2025-05-28 15:00:00,97.02,97.19,96.95,97.18,131701.0,97.02,97.19,96.95,97.18,131701.0
2025-05-28 15:10:00,97.18,97.21,96.66,96.78,242430.0,97.18,97.21,96.66,96.78,242430.0
2025-05-28 15:20:00,96.79,96.89,96.67,96.83,120565.0,96.79,96.89,96.67,96.83,120565.0
2025-05-28 15:30:00,96.83,96.9,96.55,96.59,167981.0,96.83,96.9,96.55,96.59,167981.0
2025-05-28 15:40:00,96.59,96.64,96.44,96.48,237213.0,96.59,96.64,96.44,96.48,237213.0
2025-05-28 15:50:00,96.48,96.48,96.07,96.19,749569.0,96.48,96.48,96.07,96.19,749569.0
2025-05-29 09:30:00,98.52,99.63,97.74,97.78,1206888.0,98.52,99.63,97.74,97.78,1206888.0
2025-05-29 09:40:00,97.77,98.08,97.02,97.13,716376.0,97.77,98.08,97.02,97.13,716376.0
2025-05-29 09:50:00,97.12,97.59,96.88,97.23,730912.0,97.12,97.59,96.88,97.23,730912.0
2025-05-29 10:00:00,97.22,97.7,96.21,96.23,429966.0,97.22,97.7,96.21,96.23,429966.0
2025-05-29 10:10:00,96.23,96.52,96.15,96.35,357501.0,96.23,96.52,96.15,96.35,357501.0
2025-05-29 10:20:00,96.35,97.03,96.22,96.9,273987.0,96.35,97.03,96.22,96.9,273987.0
2025-05-29 10:30:00,96.89,96.94,96.55,96.64,181856.0,96.89,96.94,96.55,96.64,181856.0
2025-05-29 10:40:00,96.64,96.73,96.27,96.66,186361.0,96.64,96.73,96.27,96.66,186361.0
2025-05-29 10:50:00,96.66,97.21,96.64,97.18,247833.0,96.66,97.21,96.64,97.18,247833.0
2025-05-29 11:00:00,97.17,97.24,96.75,96.83,146172.0,97.17,97.24,96.75,96.83,146172.0
2025-05-29 11:10:00,96.82,97.15,96.81,97.02,97817.0,96.82,97.15,96.81,97.02,97817.0
2025-05-29 11:20:00,97.02,97.27,96.99,97.15,140917.0,97.02,97.27,96.99,97.15,140917.0
2025-05-29 11:30:00,97.15,97.2,96.79,96.81,150598.0,97.15,97.2,96.79,96.81,150598.0
2025-05-29 11:40:00,96.8,97.04,96.74,96.88,117482.0,96.8,97.04,96.74,96.88,117482.0
2025-05-29 11:50:00,96.88,97.13,96.38,96.43,120141.0,96.88,97.13,96.38,96.43,120141.0
2025-05-29 12:00:00,96.43,96.56,96.13,96.55,136349.0,96.43,96.56,96.13,96.55,136349.0
2025-05-29 12:10:00,96.53,96.97,96.49,96.9,136215.0,96.53,96.97,96.49,96.9,136215.0
2025-05-29 12:20:00,96.89,97.12,96.81,97.09,122059.0,96.89,97.12,96.81,97.09,122059.0
2025-05-29 12:30:00,97.07,97.28,97.04,97.17,125075.0,97.07,97.28,97.04,97.17,125075.0
2025-05-29 12:40:00,97.18,97.35,97.16,97.28,113891.0,97.18,97.35,97.16,97.28,113891.0
2025-05-29 12:50:00,97.28,97.52,97.17,97.41,203372.0,97.28,97.52,97.17,97.41,203372.0
2025-05-29 13:00:00,97.4,97.59,97.35,97.4,110784.0,97.4,97.59,97.35,97.4,110784.0
2025-05-29 13:10:00,97.4,97.47,97.12,97.17,91242.0,97.4,97.47,97.12,97.17,91242.0
2025-05-29 13:20:00,97.16,97.25,97.02,97.14,111978.0,97.16,97.25,97.02,97.14,111978.0
2025-05-29 13:30:00,97.11,97.43,97.06,97.25,166337.0,97.11,97.43,97.06,97.25,166337.0
2025-05-29 13:40:00,97.23,97.4,96.92,96.95,150528.0,97.23,97.4,96.92,96.95,150528.0
2025-05-29 13:50:00,96.95,97.12,96.86,96.92,180754.0,96.95,97.12,96.86,96.92,180754.0
2025-05-29 14:00:00,96.91,97.16,96.89,96.99,144064.0,96.91,97.16,96.89,96.99,144064.0
2025-05-29 14:10:00,97.0,97.05,96.71,96.72,100268.0,97.0,97.05,96.71,96.72,100268.0
2025-05-29 14:20:00,96.72,96.72,96.28,96.37,222042.0,96.72,96.72,96.28,96.37,222042.0
2025-05-29 14:30:00,96.38,96.7,96.38,96.66,104177.0,96.38,96.7,96.38,96.66,104177.0
2025-05-29 14:40:00,96.65,96.73,96.5,96.56,132160.0,96.65,96.73,96.5,96.56,132160.0
2025-05-29 14:50:00,96.56,96.71,96.27,96.35,127372.0,96.56,96.71,96.27,96.35,127372.0
2025-05-29 15:00:00,96.37,96.6,96.2,96.27,238358.0,96.37,96.6,96.2,96.27,238358.0
2025-05-29 15:10:00,96.27,96.37,96.11,96.31,169037.0,96.27,96.37,96.11,96.31,169037.0
2025-05-29 15:20:00,96.3,96.5,96.29,96.29,149688.0,96.3,96.5,96.29,96.29,149688.0
2025-05-29 15:30:00,96.3,96.39,96.22,96.31,178349.0,96.3,96.39,96.22,96.31,178349.0
2025-05-29 15:40:00,96.31,96.55,96.29,96.43,261485.0,96.31,96.55,96.29,96.43,261485.0
2025-05-29 15:50:00,96.45,96.83,96.27,96.81,834149.0,96.45,96.83,96.27,96.81,834149.0
2025-05-30 09:30:00,96.03,96.61,94.65,94.98,650686.0,96.03,96.61,94.65,94.98,650686.0
2025-05-30 09:40:00,95.0,95.12,94.0,94.24,502134.0,95.0,95.12,94.0,94.24,502134.0
2025-05-30 09:50:00,94.24,94.26,93.28,93.4,572537.0,94.24,94.26,93.28,93.4,572537.0
2025-05-30 10:00:00,93.39,94.66,93.39,94.48,423404.0,93.39,94.66,93.39,94.48,423404.0
2025-05-30 10:10:00,94.48,94.53,94.13,94.31,164884.0,94.48,94.53,94.13,94.31,164884.0
2025-05-30 10:20:00,94.34,94.72,94.26,94.7,201841.0,94.34,94.72,94.26,94.7,201841.0
2025-05-30 10:30:00,94.69,94.99,94.53,94.93,171485.0,94.69,94.99,94.53,94.93,171485.0
2025-05-30 10:40:00,94.93,94.94,94.62,94.83,179129.0,94.93,94.94,94.62,94.83,179129.0
2025-05-30 10:50:00,94.82,95.04,94.63,94.7,225480.0,94.82,95.04,94.63,94.7,225480.0
2025-05-30 11:00:00,94.69,94.86,94.68,94.77,118290.0,94.69,94.86,94.68,94.77,118290.0
2025-05-30 11:10:00,94.77,94.78,94.48,94.54,116945.0,94.77,94.78,94.48,94.54,116945.0
2025-05-30 11:20:00,94.53,94.98,94.52,94.87,102835.0,94.53,94.98,94.52,94.87,102835.0
2025-05-30 11:30:00,94.85,94.9,94.32,94.42,188730.0,94.85,94.9,94.32,94.42,188730.0
2025-05-30 11:40:00,94.42,94.48,94.15,94.31,159216.0,94.42,94.48,94.15,94.31,159216.0
2025-05-30 11:50:00,94.32,94.44,94.25,94.27,117373.0,94.32,94.44,94.25,94.27,117373.0
2025-05-30 12:00:00,94.27,94.36,94.03,94.32,146647.0,94.27,94.36,94.03,94.32,146647.0
2025-05-30 12:10:00,94.34,94.35,93.99,94.08,111604.0,94.34,94.35,93.99,94.08,111604.0
2025-05-30 12:20:00,94.08,94.15,93.42,93.55,370854.0,94.08,94.15,93.42,93.55,370854.0
2025-05-30 12:30:00,93.57,93.59,92.58,93.11,597990.0,93.57,93.59,92.58,93.11,597990.0
2025-05-30 12:40:00,93.11,93.23,92.48,92.55,340745.0,93.11,93.23,92.48,92.55,340745.0
2025-05-30 12:50:00,92.55,92.8,92.22,92.8,270911.0,92.55,92.8,92.22,92.8,270911.0
2025-05-30 13:00:00,92.78,93.63,92.65,93.61,277363.0,92.78,93.63,92.65,93.61,277363.0
2025-05-30 13:10:00,93.62,93.71,93.49,93.66,244033.0,93.62,93.71,93.49,93.66,244033.0
2025-05-30 13:20:00,93.66,93.75,93.42,93.73,211868.0,93.66,93.75,93.42,93.73,211868.0
2025-05-30 13:30:00,93.75,94.05,93.71,93.95,115856.0,93.75,94.05,93.71,93.95,115856.0
2025-05-30 13:40:00,93.96,94.01,93.72,93.95,131821.0,93.96,94.01,93.72,93.95,131821.0
2025-05-30 13:50:00,93.94,94.16,93.84,93.85,146638.0,93.94,94.16,93.84,93.85,146638.0
2025-05-30 14:00:00,93.87,94.4,93.87,94.35,188928.0,93.87,94.4,93.87,94.35,188928.0
2025-05-30 14:10:00,94.33,94.57,94.19,94.55,178628.0,94.33,94.57,94.19,94.55,178628.0
2025-05-30 14:20:00,94.56,94.77,94.38,94.67,219877.0,94.56,94.77,94.38,94.67,219877.0
2025-05-30 14:30:00,94.68,94.8,94.52,94.66,151863.0,94.68,94.8,94.52,94.66,151863.0
2025-05-30 14:40:00,94.66,94.68,94.4,94.48,136526.0,94.66,94.68,94.4,94.48,136526.0
2025-05-30 14:50:00,94.46,94.71,94.39,94.69,167589.0,94.46,94.71,94.39,94.69,167589.0
2025-05-30 15:00:00,94.68,94.93,94.62,94.81,259138.0,94.68,94.93,94.62,94.81,259138.0
2025-05-30 15:10:00,94.81,95.15,94.8,95.09,344030.0,94.81,95.15,94.8,95.09,344030.0
2025-05-30 15:20:00,95.08,95.4,94.89,95.28,298324.0,95.08,95.4,94.89,95.28,298324.0
2025-05-30 15:30:00,95.29,95.49,94.99,95.34,315607.0,95.29,95.49,94.99,95.34,315607.0
2025-05-30 15:40:00,95.36,95.42,94.95,95.14,235302.0,95.36,95.42,94.95,95.14,235302.0
2025-05-30 15:50:00,95.14,95.36,94.34,94.45,2163330.0,95.14,95.36,94.34,94.45,2163330.0
2025-06-02 09:30:00,94.44,95.72,94.42,95.7,583849.0,94.44,95.72,94.42,95.7,583849.0
2025-06-02 09:40:00,95.68,95.75,94.47,94.72,279915.0,95.68,95.75,94.47,94.72,279915.0
2025-06-02 09:50:00,94.73,95.01,94.59,94.88,206105.0,94.73,95.01,94.59,94.88,206105.0
2025-06-02 10:00:00,94.86,95.04,94.4,95.04,294650.0,94.86,95.04,94.4,95.04,294650.0
2025-06-02 10:10:00,95.03,95.17,94.86,94.98,184247.0,95.03,95.17,94.86,94.98,184247.0
2025-06-02 10:20:00,94.97,95.55,94.92,95.54,212997.0,94.97,95.55,94.92,95.54,212997.0
2025-06-02 10:30:00,95.53,95.68,95.28,95.47,237279.0,95.53,95.68,95.28,95.47,237279.0
2025-06-02 10:40:00,95.48,95.8,95.45,95.67,271058.0,95.48,95.8,95.45,95.67,271058.0
2025-06-02 10:50:00,95.66,95.77,95.46,95.59,117762.0,95.66,95.77,95.46,95.59,117762.0
2025-06-02 11:00:00,95.6,95.93,95.51,95.56,219973.0,95.6,95.93,95.51,95.56,219973.0
2025-06-02 11:10:00,95.54,95.91,95.44,95.84,231512.0,95.54,95.91,95.44,95.84,231512.0
2025-06-02 11:20:00,95.85,96.04,95.75,96.0,197744.0,95.85,96.04,95.75,96.0,197744.0
2025-06-02 11:30:00,96.01,96.08,95.89,96.01,96520.0,96.01,96.08,95.89,96.01,96520.0
2025-06-02 11:40:00,96.01,96.36,95.96,96.23,146634.0,96.01,96.36,95.96,96.23,146634.0
2025-06-02 11:50:00,96.23,96.57,96.22,96.53,200773.0,96.23,96.57,96.22,96.53,200773.0
2025-06-02 12:00:00,96.54,96.65,96.35,96.61,209548.0,96.54,96.65,96.35,96.61,209548.0
2025-06-02 12:10:00,96.62,96.88,96.6,96.87,275212.0,96.62,96.88,96.6,96.87,275212.0
2025-06-02 12:20:00,96.87,96.94,96.75,96.85,257252.0,96.87,96.94,96.75,96.85,257252.0
2025-06-02 12:30:00,96.85,97.21,96.84,97.15,272854.0,96.85,97.21,96.84,97.15,272854.0
2025-06-02 12:40:00,97.13,97.19,96.97,97.0,232924.0,97.13,97.19,96.97,97.0,232924.0
2025-06-02 12:50:00,96.98,97.23,96.91,97.07,180863.0,96.98,97.23,96.91,97.07,180863.0
2025-06-02 13:00:00,97.09,97.39,97.06,97.31,249230.0,97.09,97.39,97.06,97.31,249230.0
2025-06-02 13:10:00,97.3,97.5,97.26,97.48,222938.0,97.3,97.5,97.26,97.48,222938.0
2025-06-02 13:20:00,97.45,97.59,97.31,97.56,269114.0,97.45,97.59,97.31,97.56,269114.0
2025-06-02 13:30:00,97.56,97.84,97.46,97.77,293897.0,97.56,97.84,97.46,97.77,293897.0
2025-06-02 13:40:00,97.77,97.84,97.6,97.7,309741.0,97.77,97.84,97.6,97.7,309741.0
2025-06-02 13:50:00,97.7,98.04,97.63,97.91,296500.0,97.7,98.04,97.63,97.91,296500.0
2025-06-02 14:00:00,97.9,98.1,97.89,97.98,296312.0,97.9,98.1,97.89,97.98,296312.0
2025-06-02 14:10:00,97.99,98.52,97.97,98.37,378928.0,97.99,98.52,97.97,98.37,378928.0
2025-06-02 14:20:00,98.37,98.5,98.28,98.47,449102.0,98.37,98.5,98.28,98.47,449102.0
2025-06-02 14:30:00,98.47,98.72,98.44,98.63,356461.0,98.47,98.72,98.44,98.63,356461.0
2025-06-02 14:40:00,98.64,98.97,98.63,98.88,311023.0,98.64,98.97,98.63,98.88,311023.0
2025-06-02 14:50:00,98.87,99.22,98.82,99.18,473778.0,98.87,99.22,98.82,99.18,473778.0
2025-06-02 15:00:00,99.17,99.24,98.88,98.92,495163.0,99.17,99.24,98.88,98.92,495163.0
2025-06-02 15:10:00,98.92,99.1,98.66,98.68,416881.0,98.92,99.1,98.66,98.68,416881.0
2025-06-02 15:20:00,98.68,98.82,98.62,98.65,277777.0,98.68,98.82,98.62,98.65,277777.0
2025-06-02 15:30:00,98.65,98.66,98.47,98.51,297602.0,98.65,98.66,98.47,98.51,297602.0
2025-06-02 15:40:00,98.5,98.57,98.19,98.31,439589.0,98.5,98.57,98.19,98.31,439589.0
2025-06-02 15:50:00,98.31,98.5,97.79,98.18,1119314.0,98.31,98.5,97.79,98.18,1119314.0
2025-06-03 09:30:00,98.36,98.54,96.96,97.55,890444.0,98.36,98.54,96.96,97.55,890444.0
2025-06-03 09:40:00,97.53,98.62,97.51,98.38,462580.0,97.53,98.62,97.51,98.38,462580.0
2025-06-03 09:50:00,98.4,99.15,98.22,99.02,531071.0,98.4,99.15,98.22,99.02,531071.0
2025-06-03 10:00:00,99.06,99.23,98.47,98.74,375030.0,99.06,99.23,98.47,98.74,375030.0
2025-06-03 10:10:00,98.73,99.66,98.66,99.53,313946.0,98.73,99.66,98.66,99.53,313946.0
2025-06-03 10:20:00,99.53,100.05,99.35,99.92,645164.0,99.53,100.05,99.35,99.92,645164.0
2025-06-03 10:30:00,99.9,100.42,99.8,100.24,511369.0,99.9,100.42,99.8,100.24,511369.0
2025-06-03 10:40:00,100.23,100.69,100.13,100.66,300231.0,100.23,100.69,100.13,100.66,300231.0
2025-06-03 10:50:00,100.67,100.92,100.29,100.51,445469.0,100.67,100.92,100.29,100.51,445469.0
2025-06-03 11:00:00,100.51,100.77,100.46,100.72,240231.0,100.51,100.77,100.46,100.72,240231.0
2025-06-03 11:10:00,100.71,101.12,100.6,100.99,503252.0,100.71,101.12,100.6,100.99,503252.0
2025-06-03 11:20:00,100.97,101.22,100.93,101.0,283974.0,100.97,101.22,100.93,101.0,283974.0
2025-06-03 11:30:00,100.98,101.19,100.94,101.12,233160.0,100.98,101.19,100.94,101.12,233160.0
2025-06-03 11:40:00,101.11,101.21,101.0,101.11,283155.0,101.11,101.21,101.0,101.11,283155.0
2025-06-03 11:50:00,101.1,101.44,101.05,101.43,235613.0,101.1,101.44,101.05,101.43,235613.0
2025-06-03 12:00:00,101.43,101.72,101.38,101.69,358290.0,101.43,101.72,101.38,101.69,358290.0
2025-06-03 12:10:00,101.71,102.03,101.56,102.01,436074.0,101.71,102.03,101.56,102.01,436074.0
2025-06-03 12:20:00,102.01,102.03,101.68,102.0,260604.0,102.01,102.03,101.68,102.0,260604.0
2025-06-03 12:30:00,102.0,102.5,101.87,102.46,360490.0,102.0,102.5,101.87,102.46,360490.0
2025-06-03 12:40:00,102.45,102.79,102.4,102.67,516045.0,102.45,102.79,102.4,102.67,516045.0
2025-06-03 12:50:00,102.67,102.93,102.59,102.61,355368.0,102.67,102.93,102.59,102.61,355368.0
2025-06-03 13:00:00,102.61,102.82,102.28,102.37,349344.0,102.61,102.82,102.28,102.37,349344.0
2025-06-03 13:10:00,102.37,102.7,102.3,102.65,332964.0,102.37,102.7,102.3,102.65,332964.0
2025-06-03 13:20:00,102.66,102.77,102.55,102.59,282371.0,102.66,102.77,102.55,102.59,282371.0
2025-06-03 13:30:00,102.58,102.81,102.56,102.76,234685.0,102.58,102.81,102.56,102.76,234685.0
2025-06-03 13:40:00,102.76,102.8,102.36,102.41,245644.0,102.76,102.8,102.36,102.41,245644.0
2025-06-03 13:50:00,102.38,102.48,102.22,102.27,238047.0,102.38,102.48,102.22,102.27,238047.0
2025-06-03 14:00:00,102.27,102.28,101.61,101.68,332747.0,102.27,102.28,101.61,101.68,332747.0
2025-06-03 14:10:00,101.67,101.68,101.21,101.4,282241.0,101.67,101.68,101.21,101.4,282241.0
2025-06-03 14:20:00,101.39,101.72,101.39,101.72,252747.0,101.39,101.72,101.39,101.72,252747.0
2025-06-03 14:30:00,101.71,101.95,101.68,101.71,218811.0,101.71,101.95,101.68,101.71,218811.0
2025-06-03 14:40:00,101.7,101.92,101.7,101.86,153377.0,101.7,101.92,101.7,101.86,153377.0
2025-06-03 14:50:00,101.85,101.97,101.74,101.92,149894.0,101.85,101.97,101.74,101.92,149894.0
2025-06-03 15:00:00,101.93,102.01,101.83,101.98,197170.0,101.93,102.01,101.83,101.98,197170.0
2025-06-03 15:10:00,101.97,102.18,101.77,102.14,242401.0,101.97,102.18,101.77,102.14,242401.0
2025-06-03 15:20:00,102.12,102.14,101.99,102.1,216803.0,102.12,102.14,101.99,102.1,216803.0
2025-06-03 15:30:00,102.1,102.24,101.99,102.13,298830.0,102.1,102.24,101.99,102.13,298830.0
2025-06-03 15:40:00,102.12,102.29,102.0,102.03,390453.0,102.12,102.29,102.0,102.03,390453.0
2025-06-03 15:50:00,102.03,102.49,101.94,102.2,1252010.0,102.03,102.49,101.94,102.2,1252010.0
2025-06-04 09:30:00,102.45,103.77,102.22,103.38,797278.0,102.45,103.77,102.22,103.38,797278.0
2025-06-04 09:40:00,103.36,103.62,102.81,102.83,400411.0,103.36,103.62,102.81,102.83,400411.0
2025-06-04 09:50:00,102.84,102.84,102.26,102.32,366103.0,102.84,102.84,102.26,102.32,366103.0
2025-06-04 10:00:00,102.31,102.43,101.7,102.38,497740.0,102.31,102.43,101.7,102.38,497740.0
2025-06-04 10:10:00,102.41,102.8,102.36,102.79,430773.0,102.41,102.8,102.36,102.79,430773.0
2025-06-04 10:20:00,102.79,103.13,102.47,103.09,409213.0,102.79,103.13,102.47,103.09,409213.0
2025-06-04 10:30:00,103.08,103.32,103.05,103.16,327883.0,103.08,103.32,103.05,103.16,327883.0
2025-06-04 10:40:00,103.14,103.34,102.97,103.21,215413.0,103.14,103.34,102.97,103.21,215413.0
2025-06-04 10:50:00,103.21,103.48,103.17,103.38,217460.0,103.21,103.48,103.17,103.38,217460.0
2025-06-04 11:00:00,103.39,103.74,103.3,103.61,303562.0,103.39,103.74,103.3,103.61,303562.0
2025-06-04 11:10:00,103.62,103.91,103.54,103.68,330499.0,103.62,103.91,103.54,103.68,330499.0
2025-06-04 11:20:00,103.67,103.81,103.53,103.63,243738.0,103.67,103.81,103.53,103.63,243738.0
2025-06-04 11:30:00,103.62,103.62,103.11,103.4,358715.0,103.62,103.62,103.11,103.4,358715.0
2025-06-04 11:40:00,103.39,103.46,103.13,103.27,167887.0,103.39,103.46,103.13,103.27,167887.0
2025-06-04 11:50:00,103.26,103.4,102.96,103.0,151979.0,103.26,103.4,102.96,103.0,151979.0
2025-06-04 12:00:00,102.99,103.09,102.75,102.79,136858.0,102.99,103.09,102.75,102.79,136858.0
2025-06-04 12:10:00,102.8,102.94,102.52,102.93,170065.0,102.8,102.94,102.52,102.93,170065.0
2025-06-04 12:20:00,102.93,102.99,102.76,102.84,128809.0,102.93,102.99,102.76,102.84,128809.0
2025-06-04 12:30:00,102.83,102.91,102.72,102.87,107980.0,102.83,102.91,102.72,102.87,107980.0
2025-06-04 12:40:00,102.88,103.02,102.82,102.99,106186.0,102.88,103.02,102.82,102.99,106186.0
2025-06-04 12:50:00,102.99,103.09,102.91,103.0,115849.0,102.99,103.09,102.91,103.0,115849.0
2025-06-04 13:00:00,103.0,103.24,102.97,103.1,171220.0,103.0,103.24,102.97,103.1,171220.0
2025-06-04 13:10:00,103.1,103.15,102.85,102.87,123581.0,103.1,103.15,102.85,102.87,123581.0
2025-06-04 13:20:00,102.87,103.19,102.8,103.07,182259.0,102.87,103.19,102.8,103.07,182259.0
2025-06-04 13:30:00,103.07,103.09,102.77,102.78,92780.0,103.07,103.09,102.77,102.78,92780.0
2025-06-04 13:40:00,102.77,102.81,102.64,102.69,135734.0,102.77,102.81,102.64,102.69,135734.0
2025-06-04 13:50:00,102.69,102.85,102.62,102.71,103766.0,102.69,102.85,102.62,102.71,103766.0
2025-06-04 14:00:00,102.71,102.84,102.61,102.66,90777.0,102.71,102.84,102.61,102.66,90777.0
2025-06-04 14:10:00,102.67,102.82,102.63,102.76,76519.0,102.67,102.82,102.63,102.76,76519.0
2025-06-04 14:20:00,102.81,102.9,102.76,102.84,105104.0,102.81,102.9,102.76,102.84,105104.0
2025-06-04 14:30:00,102.83,102.91,102.71,102.73,71247.0,102.83,102.91,102.71,102.73,71247.0
2025-06-04 14:40:00,102.72,102.82,102.67,102.76,98271.0,102.72,102.82,102.67,102.76,98271.0
2025-06-04 14:50:00,102.78,102.86,102.65,102.81,111242.0,102.78,102.86,102.65,102.81,111242.0
2025-06-04 15:00:00,102.82,103.06,102.76,102.88,195655.0,102.82,103.06,102.76,102.88,195655.0
2025-06-04 15:10:00,102.88,103.15,102.82,103.12,181642.0,102.88,103.15,102.82,103.12,181642.0
2025-06-04 15:20:00,103.13,103.27,103.11,103.14,231629.0,103.13,103.27,103.11,103.14,231629.0
2025-06-04 15:30:00,103.15,103.18,102.9,102.92,230897.0,103.15,103.18,102.9,102.92,230897.0
2025-06-04 15:40:00,102.92,103.14,102.79,102.98,334569.0,102.92,103.14,102.79,102.98,334569.0
2025-06-04 15:50:00,102.97,103.34,102.92,103.21,806374.0,102.97,103.34,102.92,103.21,806374.0
2025-06-05 09:30:00,106.3,108.44,106.08,107.47,2958788.0,106.3,108.44,106.08,107.47,2958788.0
2025-06-05 09:40:00,107.5,108.0,106.58,106.7,959032.0,107.5,108.0,106.58,106.7,959032.0
2025-06-05 09:50:00,106.72,107.03,105.95,106.39,727757.0,106.72,107.03,105.95,106.39,727757.0
2025-06-05 10:00:00,106.37,106.87,106.06,106.07,534487.0,106.37,106.87,106.06,106.07,534487.0
2025-06-05 10:10:00,106.05,106.3,105.73,106.01,418072.0,106.05,106.3,105.73,106.01,418072.0
2025-06-05 10:20:00,106.06,106.99,106.04,106.8,731279.0,106.06,106.99,106.04,106.8,731279.0
2025-06-05 10:30:00,106.79,106.9,106.03,106.9,391601.0,106.79,106.9,106.03,106.9,391601.0
2025-06-05 10:40:00,106.9,107.73,106.72,107.52,811289.0,106.9,107.73,106.72,107.52,811289.0
2025-06-05 10:50:00,107.5,107.89,107.48,107.84,560311.0,107.5,107.89,107.48,107.84,560311.0
2025-06-05 11:00:00,107.83,107.9,107.3,107.52,393748.0,107.83,107.9,107.3,107.52,393748.0
2025-06-05 11:10:00,107.54,108.04,107.45,107.95,495224.0,107.54,108.04,107.45,107.95,495224.0
2025-06-05 11:20:00,107.93,107.99,107.67,107.83,251431.0,107.93,107.99,107.67,107.83,251431.0
2025-06-05 11:30:00,107.84,108.58,107.79,108.55,461169.0,107.84,108.58,107.79,108.55,461169.0
2025-06-05 11:40:00,108.56,108.99,108.48,108.95,510356.0,108.56,108.99,108.48,108.95,510356.0
2025-06-05 11:50:00,108.96,109.03,108.18,108.55,739050.0,108.96,109.03,108.18,108.55,739050.0
2025-06-05 12:00:00,108.54,108.87,108.25,108.33,505878.0,108.54,108.87,108.25,108.33,505878.0
2025-06-05 12:10:00,108.32,108.43,107.87,108.21,400051.0,108.32,108.43,107.87,108.21,400051.0
2025-06-05 12:20:00,108.2,108.59,108.19,108.55,319083.0,108.2,108.59,108.19,108.55,319083.0
2025-06-05 12:30:00,108.54,108.68,108.27,108.36,281117.0,108.54,108.68,108.27,108.36,281117.0
2025-06-05 12:40:00,108.35,108.41,107.53,107.6,496818.0,108.35,108.41,107.53,107.6,496818.0
2025-06-05 12:50:00,107.59,107.84,107.13,107.45,513617.0,107.59,107.84,107.13,107.45,513617.0
2025-06-05 13:00:00,107.42,108.14,107.1,108.03,347999.0,107.42,108.14,107.1,108.03,347999.0
2025-06-05 13:10:00,108.03,108.53,108.03,108.34,300848.0,108.03,108.53,108.03,108.34,300848.0
2025-06-05 13:20:00,108.37,108.42,108.21,108.32,228793.0,108.37,108.42,108.21,108.32,228793.0
2025-06-05 13:30:00,108.31,108.44,108.13,108.18,225672.0,108.31,108.44,108.13,108.18,225672.0
2025-06-05 13:40:00,108.18,108.32,108.08,108.16,174665.0,108.18,108.32,108.08,108.16,174665.0
2025-06-05 13:50:00,108.18,108.35,107.82,108.03,246046.0,108.18,108.35,107.82,108.03,246046.0
2025-06-05 14:00:00,108.02,108.2,107.59,107.77,261086.0,108.02,108.2,107.59,107.77,261086.0
2025-06-05 14:10:00,107.78,107.81,107.07,107.42,259458.0,107.78,107.81,107.07,107.42,259458.0
2025-06-05 14:20:00,107.41,107.63,107.23,107.52,288298.0,107.41,107.63,107.23,107.52,288298.0
2025-06-05 14:30:00,107.52,107.94,107.47,107.68,249462.0,107.52,107.94,107.47,107.68,249462.0
2025-06-05 14:40:00,107.69,107.74,107.43,107.51,195581.0,107.69,107.74,107.43,107.51,195581.0
2025-06-05 14:50:00,107.52,107.66,107.32,107.36,196918.0,107.52,107.66,107.32,107.36,196918.0
2025-06-05 15:00:00,107.37,107.4,107.03,107.16,218605.0,107.37,107.4,107.03,107.16,218605.0
2025-06-05 15:10:00,107.16,107.29,105.75,106.04,479581.0,107.16,107.29,105.75,106.04,479581.0
2025-06-05 15:20:00,106.03,106.49,105.53,106.42,461806.0,106.03,106.49,105.53,106.42,461806.0
2025-06-05 15:30:00,106.45,107.18,106.41,107.11,392192.0,106.45,107.18,106.41,107.11,392192.0
2025-06-05 15:40:00,107.11,107.17,106.74,107.06,436398.0,107.11,107.17,106.74,107.06,436398.0
2025-06-05 15:50:00,107.07,107.22,106.12,106.28,1242255.0,107.07,107.22,106.12,106.28,1242255.0
2025-06-06 09:30:00,108.13,110.35,108.04,110.16,1624939.0,108.13,110.35,108.04,110.16,1624939.0
2025-06-06 09:40:00,110.2,110.38,109.49,109.95,553112.0,110.2,110.38,109.49,109.95,553112.0
2025-06-06 09:50:00,109.95,110.03,109.25,110.03,921103.0,109.95,110.03,109.25,110.03,921103.0
2025-06-06 10:00:00,110.04,110.62,109.88,110.54,706502.0,110.04,110.62,109.88,110.54,706502.0
2025-06-06 10:10:00,110.54,110.58,110.01,110.12,423089.0,110.54,110.58,110.01,110.12,423089.0
2025-06-06 10:20:00,110.12,110.39,110.02,110.28,352481.0,110.12,110.39,110.02,110.28,352481.0
2025-06-06 10:30:00,110.25,110.58,110.14,110.42,368577.0,110.25,110.58,110.14,110.42,368577.0
2025-06-06 10:40:00,110.4,110.77,110.25,110.72,331769.0,110.4,110.77,110.25,110.72,331769.0
2025-06-06 10:50:00,110.7,110.91,110.54,110.63,292353.0,110.7,110.91,110.54,110.63,292353.0
2025-06-06 11:00:00,110.62,110.98,110.53,110.91,335003.0,110.62,110.98,110.53,110.91,335003.0
2025-06-06 11:10:00,110.89,111.05,110.12,110.34,489771.0,110.89,111.05,110.12,110.34,489771.0
2025-06-06 11:20:00,110.34,110.8,110.14,110.75,354505.0,110.34,110.8,110.14,110.75,354505.0
2025-06-06 11:30:00,110.75,110.78,110.47,110.65,223998.0,110.75,110.78,110.47,110.65,223998.0
2025-06-06 11:40:00,110.65,110.77,110.47,110.56,193276.0,110.65,110.77,110.47,110.56,193276.0
2025-06-06 11:50:00,110.55,110.7,110.42,110.54,171092.0,110.55,110.7,110.42,110.54,171092.0
2025-06-06 12:00:00,110.54,110.88,110.51,110.84,158448.0,110.54,110.88,110.51,110.84,158448.0
2025-06-06 12:10:00,110.84,110.95,110.65,110.72,157405.0,110.84,110.95,110.65,110.72,157405.0
2025-06-06 12:20:00,110.72,110.76,110.31,110.4,152701.0,110.72,110.76,110.31,110.4,152701.0
2025-06-06 12:30:00,110.39,110.62,110.28,110.35,154523.0,110.39,110.62,110.28,110.35,154523.0
2025-06-06 12:40:00,110.34,110.43,109.9,109.99,228079.0,110.34,110.43,109.9,109.99,228079.0
2025-06-06 12:50:00,109.98,110.06,109.37,109.62,395974.0,109.98,110.06,109.37,109.62,395974.0
2025-06-06 13:00:00,109.62,109.64,109.21,109.22,192432.0,109.62,109.64,109.21,109.22,192432.0
2025-06-06 13:10:00,109.23,109.44,109.16,109.43,165306.0,109.23,109.44,109.16,109.43,165306.0
2025-06-06 13:20:00,109.42,109.48,109.29,109.3,142006.0,109.42,109.48,109.29,109.3,142006.0
2025-06-06 13:30:00,109.3,109.44,108.94,109.11,333860.0,109.3,109.44,108.94,109.11,333860.0
2025-06-06 13:40:00,109.11,109.38,109.04,109.36,137834.0,109.11,109.38,109.04,109.36,137834.0
2025-06-06 13:50:00,109.38,109.47,109.08,109.39,205038.0,109.38,109.47,109.08,109.39,205038.0
2025-06-06 14:00:00,109.37,109.69,109.35,109.55,360605.0,109.37,109.69,109.35,109.55,360605.0
2025-06-06 14:10:00,109.56,109.58,109.24,109.34,145825.0,109.56,109.58,109.24,109.34,145825.0
2025-06-06 14:20:00,109.37,109.37,108.98,109.0,176873.0,109.37,109.37,108.98,109.0,176873.0
2025-06-06 14:30:00,109.01,109.2,108.77,108.89,238965.0,109.01,109.2,108.77,108.89,238965.0
2025-06-06 14:40:00,108.9,108.96,108.69,108.77,186101.0,108.9,108.96,108.69,108.77,186101.0
2025-06-06 14:50:00,108.75,109.05,108.67,108.98,158613.0,108.75,109.05,108.67,108.98,158613.0
2025-06-06 15:00:00,108.97,109.14,108.95,109.03,157658.0,108.97,109.14,108.95,109.03,157658.0
2025-06-06 15:10:00,109.01,109.11,108.85,108.96,131985.0,109.01,109.11,108.85,108.96,131985.0
2025-06-06 15:20:00,108.95,108.99,108.8,108.85,144577.0,108.95,108.99,108.8,108.85,144577.0
2025-06-06 15:30:00,108.85,108.88,108.6,108.73,340128.0,108.85,108.88,108.6,108.73,340128.0
2025-06-06 15:40:00,108.73,108.81,108.53,108.62,316771.0,108.73,108.81,108.53,108.62,316771.0
2025-06-06 15:50:00,108.62,108.96,108.5,108.56,900993.0,108.62,108.96,108.5,108.56,900993.0
2025-06-09 09:30:00,109.62,110.07,108.58,108.66,950637.0,109.62,110.07,108.58,108.66,950637.0
2025-06-09 09:40:00,108.68,109.52,108.6,109.32,477681.0,108.68,109.52,108.6,109.32,477681.0
2025-06-09 09:50:00,109.32,110.48,109.31,110.24,581855.0,109.32,110.48,109.31,110.24,581855.0
2025-06-09 10:00:00,110.25,111.42,110.23,111.39,775527.0,110.25,111.42,110.23,111.39,775527.0
2025-06-09 10:10:00,111.38,112.04,111.11,111.57,802699.0,111.38,112.04,111.11,111.57,802699.0
2025-06-09 10:20:00,111.56,112.15,111.54,111.92,719468.0,111.56,112.15,111.54,111.92,719468.0
2025-06-09 10:30:00,111.93,112.53,111.89,112.18,730261.0,111.93,112.53,111.89,112.18,730261.0
2025-06-09 10:40:00,112.17,112.25,111.65,111.69,509066.0,112.17,112.25,111.65,111.69,509066.0
2025-06-09 10:50:00,111.67,111.9,111.29,111.45,382993.0,111.67,111.9,111.29,111.45,382993.0
2025-06-09 11:00:00,111.46,111.87,111.4,111.72,416853.0,111.46,111.87,111.4,111.72,416853.0
2025-06-09 11:10:00,111.73,111.74,111.12,111.2,229653.0,111.73,111.74,111.12,111.2,229653.0
2025-06-09 11:20:00,111.22,111.32,110.76,110.86,230057.0,111.22,111.32,110.76,110.86,230057.0
2025-06-09 11:30:00,110.86,111.09,110.46,110.63,291979.0,110.86,111.09,110.46,110.63,291979.0
2025-06-09 11:40:00,110.62,110.64,110.27,110.4,200333.0,110.62,110.64,110.27,110.4,200333.0
2025-06-09 11:50:00,110.4,110.78,110.38,110.74,303417.0,110.4,110.78,110.38,110.74,303417.0
2025-06-09 12:00:00,110.73,111.04,110.68,110.79,157538.0,110.73,111.04,110.68,110.79,157538.0
2025-06-09 12:10:00,110.79,110.79,110.34,110.45,111755.0,110.79,110.79,110.34,110.45,111755.0
2025-06-09 12:20:00,110.46,110.71,110.34,110.66,106605.0,110.46,110.71,110.34,110.66,106605.0
2025-06-09 12:30:00,110.66,110.97,110.63,110.93,95996.0,110.66,110.97,110.63,110.93,95996.0
2025-06-09 12:40:00,110.91,110.95,110.76,110.85,91016.0,110.91,110.95,110.76,110.85,91016.0
2025-06-09 12:50:00,110.87,111.16,110.87,111.03,139384.0,110.87,111.16,110.87,111.03,139384.0
2025-06-09 13:00:00,111.03,111.27,110.96,111.24,110999.0,111.03,111.27,110.96,111.24,110999.0
2025-06-09 13:10:00,111.24,111.24,111.03,111.12,95818.0,111.24,111.24,111.03,111.12,95818.0
2025-06-09 13:20:00,111.1,111.45,111.04,111.29,132899.0,111.1,111.45,111.04,111.29,132899.0
2025-06-09 13:30:00,111.27,111.36,111.22,111.35,80108.0,111.27,111.36,111.22,111.35,80108.0
2025-06-09 13:40:00,111.36,111.48,111.31,111.38,113467.0,111.36,111.48,111.31,111.38,113467.0
2025-06-09 13:50:00,111.36,111.42,111.18,111.23,116741.0,111.36,111.42,111.18,111.23,116741.0
2025-06-09 14:00:00,111.23,111.3,111.07,111.25,96100.0,111.23,111.3,111.07,111.25,96100.0
2025-06-09 14:10:00,111.26,111.26,111.09,111.14,82754.0,111.26,111.26,111.09,111.14,82754.0
2025-06-09 14:20:00,111.15,111.46,111.14,111.43,119867.0,111.15,111.46,111.14,111.43,119867.0
2025-06-09 14:30:00,111.41,111.45,111.1,111.14,140437.0,111.41,111.45,111.1,111.14,140437.0
2025-06-09 14:40:00,111.12,111.4,111.1,111.35,156162.0,111.12,111.4,111.1,111.35,156162.0
2025-06-09 14:50:00,111.34,111.36,111.21,111.24,106103.0,111.34,111.36,111.21,111.24,106103.0
2025-06-09 15:00:00,111.23,111.31,111.17,111.28,109450.0,111.23,111.31,111.17,111.28,109450.0
2025-06-09 15:10:00,111.28,111.32,111.13,111.24,134958.0,111.28,111.32,111.13,111.24,134958.0
2025-06-09 15:20:00,111.25,111.38,111.21,111.36,163593.0,111.25,111.38,111.21,111.36,163593.0
2025-06-09 15:30:00,111.36,111.43,110.92,110.98,264649.0,111.36,111.43,110.92,110.98,264649.0
2025-06-09 15:40:00,110.98,111.1,110.78,110.88,249756.0,110.98,111.1,110.78,110.88,249756.0
2025-06-09 15:50:00,110.89,111.15,110.78,110.86,721490.0,110.89,111.15,110.78,110.86,721490.0
2025-06-10 09:30:00,111.67,112.09,111.23,112.03,832606.0,111.67,112.09,111.23,112.03,832606.0
2025-06-10 09:40:00,112.01,113.03,111.71,112.94,693317.0,112.01,113.03,111.71,112.94,693317.0
2025-06-10 09:50:00,112.95,113.24,112.4,112.71,665369.0,112.95,113.24,112.4,112.71,665369.0
2025-06-10 10:00:00,112.72,113.22,112.62,112.7,676570.0,112.72,113.22,112.62,112.7,676570.0
2025-06-10 10:10:00,112.72,114.13,112.65,113.85,774349.0,112.72,114.13,112.65,113.85,774349.0
2025-06-10 10:20:00,113.85,114.28,113.63,114.18,532515.0,113.85,114.28,113.63,114.18,532515.0
2025-06-10 10:30:00,114.18,114.35,113.96,114.16,720257.0,114.18,114.35,113.96,114.16,720257.0
2025-06-10 10:40:00,114.14,114.32,113.77,114.03,563467.0,114.14,114.32,113.77,114.03,563467.0
2025-06-10 10:50:00,114.02,114.14,113.22,113.32,857367.0,114.02,114.14,113.22,113.32,857367.0
2025-06-10 11:00:00,113.31,113.82,113.27,113.64,394080.0,113.31,113.82,113.27,113.64,394080.0
2025-06-10 11:10:00,113.63,114.17,113.56,113.89,284073.0,113.63,114.17,113.56,113.89,284073.0
2025-06-10 11:20:00,113.89,114.02,113.66,113.8,197308.0,113.89,114.02,113.66,113.8,197308.0
2025-06-10 11:30:00,113.8,113.81,112.96,113.44,348102.0,113.8,113.81,112.96,113.44,348102.0
2025-06-10 11:40:00,113.46,114.02,113.37,113.91,254569.0,113.46,114.02,113.37,113.91,254569.0
2025-06-10 11:50:00,113.93,114.15,113.92,114.12,247702.0,113.93,114.15,113.92,114.12,247702.0
2025-06-10 12:00:00,114.12,114.93,114.1,114.81,437306.0,114.12,114.93,114.1,114.81,437306.0
2025-06-10 12:10:00,114.81,114.81,114.3,114.56,424864.0,114.81,114.81,114.3,114.56,424864.0
2025-06-10 12:20:00,114.56,114.9,114.48,114.75,187476.0,114.56,114.9,114.48,114.75,187476.0
2025-06-10 12:30:00,114.76,114.79,114.47,114.56,181247.0,114.76,114.79,114.47,114.56,181247.0
2025-06-10 12:40:00,114.55,114.58,114.37,114.41,158075.0,114.55,114.58,114.37,114.41,158075.0
2025-06-10 12:50:00,114.45,114.79,114.39,114.73,176137.0,114.45,114.79,114.39,114.73,176137.0
2025-06-10 13:00:00,114.72,114.78,114.5,114.7,146629.0,114.72,114.78,114.5,114.7,146629.0
2025-06-10 13:10:00,114.71,114.92,114.3,114.3,387369.0,114.71,114.92,114.3,114.3,387369.0
2025-06-10 13:20:00,114.29,114.34,114.02,114.04,251124.0,114.29,114.34,114.02,114.04,251124.0
2025-06-10 13:30:00,114.03,114.26,113.91,114.17,158117.0,114.03,114.26,113.91,114.17,158117.0
2025-06-10 13:40:00,114.17,114.18,113.81,114.0,230306.0,114.17,114.18,113.81,114.0,230306.0
2025-06-10 13:50:00,113.96,114.07,113.5,113.63,168462.0,113.96,114.07,113.5,113.63,168462.0
2025-06-10 14:00:00,113.61,113.61,113.2,113.31,533800.0,113.61,113.61,113.2,113.31,533800.0
2025-06-10 14:10:00,113.3,113.46,113.03,113.37,243980.0,113.3,113.46,113.03,113.37,243980.0
2025-06-10 14:20:00,113.4,113.61,113.33,113.46,136833.0,113.4,113.61,113.33,113.46,136833.0
2025-06-10 14:30:00,113.45,113.53,113.3,113.38,138721.0,113.45,113.53,113.3,113.38,138721.0
2025-06-10 14:40:00,113.38,113.56,113.29,113.3,154011.0,113.38,113.56,113.29,113.3,154011.0
2025-06-10 14:50:00,113.31,113.92,113.3,113.78,195918.0,113.31,113.92,113.3,113.78,195918.0
2025-06-10 15:00:00,113.76,114.19,113.67,114.19,533193.0,113.76,114.19,113.67,114.19,533193.0
2025-06-10 15:10:00,114.18,114.2,113.77,114.06,299077.0,114.18,114.2,113.77,114.06,299077.0
2025-06-10 15:20:00,114.05,114.26,114.0,114.11,187541.0,114.05,114.26,114.0,114.11,187541.0
2025-06-10 15:30:00,114.1,114.17,113.88,114.06,204784.0,114.1,114.17,113.88,114.06,204784.0
2025-06-10 15:40:00,114.06,114.15,113.89,113.9,323073.0,114.06,114.15,113.89,113.9,323073.0
2025-06-10 15:50:00,113.92,114.27,113.76,114.21,1004920.0,113.92,114.27,113.76,114.21,1004920.0
2025-06-11 09:30:00,115.64,116.48,115.03,116.38,1638106.0,115.64,116.48,115.03,116.38,1638106.0
2025-06-11 09:40:00,116.38,116.38,115.02,115.59,866685.0,116.38,116.38,115.02,115.59,866685.0
2025-06-11 09:50:00,115.6,116.31,115.58,116.23,565777.0,115.6,116.31,115.58,116.23,565777.0
2025-06-11 10:00:00,116.2,116.75,116.05,116.36,772339.0,116.2,116.75,116.05,116.36,772339.0
2025-06-11 10:10:00,116.41,116.68,116.03,116.15,443428.0,116.41,116.68,116.03,116.15,443428.0
2025-06-11 10:20:00,116.14,116.89,115.93,116.86,354559.0,116.14,116.89,115.93,116.86,354559.0
2025-06-11 10:30:00,116.87,117.23,116.72,117.09,487543.0,116.87,117.23,116.72,117.09,487543.0
2025-06-11 10:40:00,117.07,117.26,116.89,116.92,339583.0,117.07,117.26,116.89,116.92,339583.0
2025-06-11 10:50:00,116.93,117.23,116.87,117.05,337846.0,116.93,117.23,116.87,117.05,337846.0
2025-06-11 11:00:00,117.05,117.12,116.41,116.42,310346.0,117.05,117.12,116.41,116.42,310346.0
2025-06-11 11:10:00,116.41,117.04,116.34,116.65,219368.0,116.41,117.04,116.34,116.65,219368.0
2025-06-11 11:20:00,116.65,116.76,116.33,116.54,203284.0,116.65,116.76,116.33,116.54,203284.0
2025-06-11 11:30:00,116.54,117.0,116.47,116.77,200689.0,116.54,117.0,116.47,116.77,200689.0
2025-06-11 11:40:00,116.76,116.79,116.29,116.38,254905.0,116.76,116.79,116.29,116.38,254905.0
2025-06-11 11:50:00,116.39,116.61,116.27,116.44,157782.0,116.39,116.61,116.27,116.44,157782.0
2025-06-11 12:00:00,116.44,116.72,116.32,116.39,198260.0,116.44,116.72,116.32,116.39,198260.0
2025-06-11 12:10:00,116.38,116.39,115.42,115.48,473746.0,116.38,116.39,115.42,115.48,473746.0
2025-06-11 12:20:00,115.46,116.11,115.13,116.07,310099.0,115.46,116.11,115.13,116.07,310099.0
2025-06-11 12:30:00,116.07,116.08,115.68,115.79,243333.0,116.07,116.08,115.68,115.79,243333.0
2025-06-11 12:40:00,115.79,115.93,115.6,115.87,151183.0,115.79,115.93,115.6,115.87,151183.0
2025-06-11 12:50:00,115.86,116.0,115.69,115.97,173499.0,115.86,116.0,115.69,115.97,173499.0
2025-06-11 13:00:00,115.97,116.49,115.88,116.44,157749.0,115.97,116.49,115.88,116.44,157749.0
2025-06-11 13:10:00,116.43,116.47,116.2,116.27,106910.0,116.43,116.47,116.2,116.27,106910.0
2025-06-11 13:20:00,116.29,116.58,116.28,116.42,280419.0,116.29,116.58,116.28,116.42,280419.0
2025-06-11 13:30:00,116.42,116.54,116.15,116.29,162883.0,116.42,116.54,116.15,116.29,162883.0
2025-06-11 13:40:00,116.27,116.45,116.07,116.18,130767.0,116.27,116.45,116.07,116.18,130767.0
2025-06-11 13:50:00,116.21,116.27,115.93,115.99,152232.0,116.21,116.27,115.93,115.99,152232.0
2025-06-11 14:00:00,115.94,116.06,115.31,115.79,384144.0,115.94,116.06,115.31,115.79,384144.0
2025-06-11 14:10:00,115.75,115.82,114.84,115.24,365452.0,115.75,115.82,114.84,115.24,365452.0
2025-06-11 14:20:00,115.24,115.58,115.09,115.13,239134.0,115.24,115.58,115.09,115.13,239134.0
2025-06-11 14:30:00,115.11,115.52,114.73,115.45,279980.0,115.11,115.52,114.73,115.45,279980.0
2025-06-11 14:40:00,115.44,115.78,115.33,115.7,201691.0,115.44,115.78,115.33,115.7,201691.0
2025-06-11 14:50:00,115.67,115.7,115.21,115.28,190227.0,115.67,115.7,115.21,115.28,190227.0
2025-06-11 15:00:00,115.31,115.48,115.13,115.31,237052.0,115.31,115.48,115.13,115.31,237052.0
2025-06-11 15:10:00,115.31,115.32,114.97,114.98,252332.0,115.31,115.32,114.97,114.98,252332.0
2025-06-11 15:20:00,114.98,115.23,114.91,115.08,371923.0,114.98,115.23,114.91,115.08,371923.0
2025-06-11 15:30:00,115.06,115.38,114.97,115.25,336894.0,115.06,115.38,114.97,115.25,336894.0
2025-06-11 15:40:00,115.26,115.49,115.19,115.22,387264.0,115.26,115.49,115.19,115.22,387264.0
2025-06-11 15:50:00,115.24,116.08,115.23,116.06,1109323.0,115.24,116.08,115.23,116.06,1109323.0
2025-06-12 09:30:00,114.09,114.9,113.52,114.71,1031151.0,114.09,114.9,113.52,114.71,1031151.0
2025-06-12 09:40:00,114.69,114.85,114.1,114.55,645306.0,114.69,114.85,114.1,114.55,645306.0
2025-06-12 09:50:00,114.55,115.09,114.52,114.85,520494.0,114.55,115.09,114.52,114.85,520494.0
2025-06-12 10:00:00,114.85,115.86,114.79,115.65,542914.0,114.85,115.86,114.79,115.65,542914.0
2025-06-12 10:10:00,115.68,116.14,115.5,116.0,453731.0,115.68,116.14,115.5,116.0,453731.0
2025-06-12 10:20:00,116.0,116.4,115.84,116.08,300817.0,116.0,116.4,115.84,116.08,300817.0
2025-06-12 10:30:00,116.11,116.27,115.83,116.15,247748.0,116.11,116.27,115.83,116.15,247748.0
2025-06-12 10:40:00,116.16,116.48,116.15,116.27,231022.0,116.16,116.48,116.15,116.27,231022.0
2025-06-12 10:50:00,116.28,116.29,115.83,115.91,240280.0,116.28,116.29,115.83,115.91,240280.0
2025-06-12 11:00:00,115.91,116.18,115.88,115.91,295471.0,115.91,116.18,115.88,115.91,295471.0
2025-06-12 11:10:00,115.92,115.94,115.47,115.59,356541.0,115.92,115.94,115.47,115.59,356541.0
2025-06-12 11:20:00,115.59,115.74,115.3,115.56,259464.0,115.59,115.74,115.3,115.56,259464.0
2025-06-12 11:30:00,115.55,115.6,115.21,115.55,181013.0,115.55,115.6,115.21,115.55,181013.0
2025-06-12 11:40:00,115.53,115.78,115.45,115.55,153472.0,115.53,115.78,115.45,115.55,153472.0
2025-06-12 11:50:00,115.55,115.63,115.4,115.62,135523.0,115.55,115.63,115.4,115.62,135523.0
2025-06-12 12:00:00,115.63,115.78,115.38,115.65,174448.0,115.63,115.78,115.38,115.65,174448.0
2025-06-12 12:10:00,115.67,115.89,115.65,115.8,167899.0,115.67,115.89,115.65,115.8,167899.0
2025-06-12 12:20:00,115.77,116.11,115.71,116.08,263314.0,115.77,116.11,115.71,116.08,263314.0
2025-06-12 12:30:00,116.08,116.11,115.68,116.1,184938.0,116.08,116.11,115.68,116.1,184938.0
2025-06-12 12:40:00,116.09,116.2,115.8,115.86,131772.0,116.09,116.2,115.8,115.86,131772.0
2025-06-12 12:50:00,115.84,115.91,115.64,115.72,116093.0,115.84,115.91,115.64,115.72,116093.0
2025-06-12 13:00:00,115.7,116.08,115.67,116.06,101095.0,115.7,116.08,115.67,116.06,101095.0
2025-06-12 13:10:00,116.04,116.17,115.9,115.96,134567.0,116.04,116.17,115.9,115.96,134567.0
2025-06-12 13:20:00,115.98,115.98,115.68,115.71,112110.0,115.98,115.98,115.68,115.71,112110.0
2025-06-12 13:30:00,115.72,115.97,115.72,115.92,112044.0,115.72,115.97,115.72,115.92,112044.0
2025-06-12 13:40:00,115.92,115.96,115.71,115.75,87014.0,115.92,115.96,115.71,115.75,87014.0
2025-06-12 13:50:00,115.75,115.82,115.6,115.62,88035.0,115.75,115.82,115.6,115.62,88035.0
2025-06-12 14:00:00,115.62,115.73,115.5,115.63,130738.0,115.62,115.73,115.5,115.63,130738.0
2025-06-12 14:10:00,115.63,115.76,115.5,115.51,128986.0,115.63,115.76,115.5,115.51,128986.0
2025-06-12 14:20:00,115.52,115.69,115.35,115.47,205254.0,115.52,115.69,115.35,115.47,205254.0
2025-06-12 14:30:00,115.48,115.66,115.35,115.65,211565.0,115.48,115.66,115.35,115.65,211565.0
2025-06-12 14:40:00,115.64,115.97,115.56,115.82,174573.0,115.64,115.97,115.56,115.82,174573.0
2025-06-12 14:50:00,115.78,116.02,115.77,116.01,172923.0,115.78,116.02,115.77,116.01,172923.0
2025-06-12 15:00:00,116.0,116.33,115.99,116.13,303259.0,116.0,116.33,115.99,116.13,303259.0
2025-06-12 15:10:00,116.13,116.21,115.99,116.17,118308.0,116.13,116.21,115.99,116.17,118308.0
2025-06-12 15:20:00,116.18,116.24,116.01,116.04,136476.0,116.18,116.24,116.01,116.04,136476.0
2025-06-12 15:30:00,116.03,116.24,115.99,116.14,194991.0,116.03,116.24,115.99,116.14,194991.0
2025-06-12 15:40:00,116.14,116.16,115.87,115.93,202243.0,116.14,116.16,115.87,115.93,202243.0
2025-06-12 15:50:00,115.94,116.33,115.92,116.22,822267.0,115.94,116.33,115.92,116.22,822267.0
2025-06-13 09:30:00,113.8,116.26,113.66,115.95,1207322.0,113.8,116.26,113.66,115.95,1207322.0
2025-06-13 09:40:00,115.93,116.19,115.58,115.87,695934.0,115.93,116.19,115.58,115.87,695934.0
2025-06-13 09:50:00,115.88,116.43,115.54,115.71,645393.0,115.88,116.43,115.54,115.71,645393.0
2025-06-13 10:00:00,115.75,116.34,115.69,115.73,355139.0,115.75,116.34,115.69,115.73,355139.0
2025-06-13 10:10:00,115.74,115.78,114.82,114.91,496228.0,115.74,115.78,114.82,114.91,496228.0
2025-06-13 10:20:00,114.89,115.06,114.44,114.53,368025.0,114.89,115.06,114.44,114.53,368025.0
2025-06-13 10:30:00,114.51,115.27,114.34,115.26,341411.0,114.51,115.27,114.34,115.26,341411.0
2025-06-13 10:40:00,115.29,115.89,115.26,115.73,340226.0,115.29,115.89,115.26,115.73,340226.0
2025-06-13 10:50:00,115.69,116.23,115.65,115.97,257795.0,115.69,116.23,115.65,115.97,257795.0
2025-06-13 11:00:00,115.97,116.2,115.85,116.06,142992.0,115.97,116.2,115.85,116.06,142992.0
2025-06-13 11:10:00,116.07,116.24,115.89,116.1,123781.0,116.07,116.24,115.89,116.1,123781.0
2025-06-13 11:20:00,116.08,116.54,116.07,116.45,204004.0,116.08,116.54,116.07,116.45,204004.0
2025-06-13 11:30:00,116.46,116.5,116.23,116.43,110509.0,116.46,116.5,116.23,116.43,110509.0
2025-06-13 11:40:00,116.44,116.69,116.31,116.57,161696.0,116.44,116.69,116.31,116.57,161696.0
2025-06-13 11:50:00,116.62,116.84,116.49,116.77,155020.0,116.62,116.84,116.49,116.77,155020.0
2025-06-13 12:00:00,116.78,116.97,116.57,116.92,136420.0,116.78,116.97,116.57,116.92,136420.0
2025-06-13 12:10:00,116.91,117.1,116.85,116.89,193391.0,116.91,117.1,116.85,116.89,193391.0
2025-06-13 12:20:00,116.89,116.91,116.55,116.61,135764.0,116.89,116.91,116.55,116.61,135764.0
2025-06-13 12:30:00,116.6,116.85,116.48,116.54,157913.0,116.6,116.85,116.48,116.54,157913.0
2025-06-13 12:40:00,116.53,116.63,116.41,116.41,116799.0,116.53,116.63,116.41,116.41,116799.0
2025-06-13 12:50:00,116.42,116.66,116.3,116.56,94397.0,116.42,116.66,116.3,116.56,94397.0
2025-06-13 13:00:00,116.51,116.73,116.42,116.43,72080.0,116.51,116.73,116.42,116.43,72080.0
2025-06-13 13:10:00,116.43,116.44,115.91,116.15,192995.0,116.43,116.44,115.91,116.15,192995.0
2025-06-13 13:20:00,116.15,116.5,116.03,116.03,105573.0,116.15,116.5,116.03,116.03,105573.0
2025-06-13 13:30:00,116.03,116.26,115.96,116.04,123071.0,116.03,116.26,115.96,116.04,123071.0
2025-06-13 13:40:00,116.03,116.15,115.88,116.05,147150.0,116.03,116.15,115.88,116.05,147150.0
2025-06-13 13:50:00,116.05,116.35,116.03,116.2,78268.0,116.05,116.35,116.03,116.2,78268.0
2025-06-13 14:00:00,116.18,116.4,115.95,115.98,144009.0,116.18,116.4,115.95,115.98,144009.0
2025-06-13 14:10:00,115.99,116.09,115.65,115.97,143404.0,115.99,116.09,115.65,115.97,143404.0
2025-06-13 14:20:00,115.98,116.04,115.51,115.57,121410.0,115.98,116.04,115.51,115.57,121410.0
2025-06-13 14:30:00,115.56,115.67,115.01,115.12,296340.0,115.56,115.67,115.01,115.12,296340.0
2025-06-13 14:40:00,115.1,115.38,114.93,115.24,242576.0,115.1,115.38,114.93,115.24,242576.0
2025-06-13 14:50:00,115.21,115.57,115.17,115.57,189361.0,115.21,115.57,115.17,115.57,189361.0
2025-06-13 15:00:00,115.55,115.69,115.4,115.61,241481.0,115.55,115.69,115.4,115.61,241481.0
2025-06-13 15:10:00,115.61,115.8,115.34,115.39,253318.0,115.61,115.8,115.34,115.39,253318.0
2025-06-13 15:20:00,115.39,115.58,115.07,115.11,174269.0,115.39,115.58,115.07,115.11,174269.0
2025-06-13 15:30:00,115.13,115.52,114.98,115.48,342902.0,115.13,115.52,114.98,115.48,342902.0
2025-06-13 15:40:00,115.48,115.77,115.14,115.49,508900.0,115.48,115.77,115.14,115.49,508900.0
2025-06-13 15:50:00,115.52,115.85,115.42,115.61,1297385.0,115.52,115.85,115.42,115.61,1297385.0
2025-06-16 09:30:00,117.81,118.97,117.32,118.5,1202023.0,117.81,118.97,117.32,118.5,1202023.0
2025-06-16 09:40:00,118.52,119.37,117.97,119.03,702803.0,118.52,119.37,117.97,119.03,702803.0
2025-06-16 09:50:00,119.04,119.46,118.81,118.96,542617.0,119.04,119.46,118.81,118.96,542617.0
2025-06-16 10:00:00,119.0,119.64,118.99,119.32,495032.0,119.0,119.64,118.99,119.32,495032.0
2025-06-16 10:10:00,119.31,119.95,119.28,119.81,470185.0,119.31,119.95,119.28,119.81,470185.0
2025-06-16 10:20:00,119.81,119.84,119.12,119.45,401714.0,119.81,119.84,119.12,119.45,401714.0
2025-06-16 10:30:00,119.46,120.23,119.36,120.12,645875.0,119.46,120.23,119.36,120.12,645875.0
2025-06-16 10:40:00,120.14,120.46,120.03,120.24,554569.0,120.14,120.46,120.03,120.24,554569.0
2025-06-16 10:50:00,120.25,120.37,120.11,120.29,455204.0,120.25,120.37,120.11,120.29,455204.0
2025-06-16 11:00:00,120.3,120.68,120.18,120.66,433624.0,120.3,120.68,120.18,120.66,433624.0
2025-06-16 11:10:00,120.66,120.97,120.41,120.75,366328.0,120.66,120.97,120.41,120.75,366328.0
2025-06-16 11:20:00,120.73,120.8,119.87,119.97,353423.0,120.73,120.8,119.87,119.97,353423.0
2025-06-16 11:30:00,119.96,120.37,119.85,120.37,329807.0,119.96,120.37,119.85,120.37,329807.0
2025-06-16 11:40:00,120.37,120.49,120.05,120.08,216414.0,120.37,120.49,120.05,120.08,216414.0
2025-06-16 11:50:00,120.08,120.14,119.67,119.79,244107.0,120.08,120.14,119.67,119.79,244107.0
2025-06-16 12:00:00,119.79,119.93,119.61,119.67,156978.0,119.79,119.93,119.61,119.67,156978.0
2025-06-16 12:10:00,119.66,120.11,119.65,120.0,188613.0,119.66,120.11,119.65,120.0,188613.0
2025-06-16 12:20:00,120.0,120.03,119.81,119.91,105905.0,120.0,120.03,119.81,119.91,105905.0
2025-06-16 12:30:00,119.91,119.96,119.67,119.78,123985.0,119.91,119.96,119.67,119.78,123985.0
2025-06-16 12:40:00,119.77,119.95,119.68,119.9,82907.0,119.77,119.95,119.68,119.9,82907.0
2025-06-16 12:50:00,119.89,120.15,119.86,120.07,189393.0,119.89,120.15,119.86,120.07,189393.0
2025-06-16 13:00:00,120.06,120.2,119.71,119.77,159525.0,120.06,120.2,119.71,119.77,159525.0
2025-06-16 13:10:00,119.76,119.81,119.57,119.73,171944.0,119.76,119.81,119.57,119.73,171944.0
2025-06-16 13:20:00,119.74,119.93,119.56,119.89,143080.0,119.74,119.93,119.56,119.89,143080.0
2025-06-16 13:30:00,119.89,120.06,119.85,119.85,172173.0,119.89,120.06,119.85,119.85,172173.0
2025-06-16 13:40:00,119.85,120.03,119.83,119.98,149766.0,119.85,120.03,119.83,119.98,149766.0
2025-06-16 13:50:00,120.0,120.09,119.76,119.8,165092.0,120.0,120.09,119.76,119.8,165092.0
2025-06-16 14:00:00,119.81,119.92,119.63,119.64,97299.0,119.81,119.92,119.63,119.64,97299.0
2025-06-16 14:10:00,119.63,119.65,119.48,119.59,177402.0,119.63,119.65,119.48,119.59,177402.0
2025-06-16 14:20:00,119.59,119.63,119.34,119.4,174249.0,119.59,119.63,119.34,119.4,174249.0
2025-06-16 14:30:00,119.41,119.42,119.2,119.34,250137.0,119.41,119.42,119.2,119.34,250137.0
2025-06-16 14:40:00,119.33,119.46,119.23,119.37,190311.0,119.33,119.46,119.23,119.37,190311.0
2025-06-16 14:50:00,119.36,119.66,119.31,119.58,206453.0,119.36,119.66,119.31,119.58,206453.0
2025-06-16 15:00:00,119.58,119.69,119.46,119.48,180401.0,119.58,119.69,119.46,119.48,180401.0
2025-06-16 15:10:00,119.48,119.79,119.41,119.64,236944.0,119.48,119.79,119.41,119.64,236944.0
2025-06-16 15:20:00,119.63,120.06,119.57,119.7,325389.0,119.63,120.06,119.57,119.7,325389.0
2025-06-16 15:30:00,119.7,119.76,119.42,119.54,313096.0,119.7,119.76,119.42,119.54,313096.0
2025-06-16 15:40:00,119.54,119.83,119.5,119.77,278360.0,119.54,119.83,119.5,119.77,278360.0
2025-06-16 15:50:00,119.76,120.09,119.63,119.81,1431094.0,119.76,120.09,119.63,119.81,1431094.0
2025-06-17 09:30:00,119.66,122.36,119.35,122.21,1816034.0,119.66,122.36,119.35,122.21,1816034.0
2025-06-17 09:40:00,122.21,122.5,121.62,121.86,774661.0,122.21,122.5,121.62,121.86,774661.0
2025-06-17 09:50:00,121.87,123.24,121.83,123.22,1206144.0,121.87,123.24,121.83,123.22,1206144.0
2025-06-17 10:00:00,123.23,123.51,122.8,123.36,872755.0,123.23,123.51,122.8,123.36,872755.0
2025-06-17 10:10:00,123.39,123.51,123.04,123.29,585098.0,123.39,123.51,123.04,123.29,585098.0
2025-06-17 10:20:00,123.26,123.29,122.61,122.65,462180.0,123.26,123.29,122.61,122.65,462180.0
2025-06-17 10:30:00,122.63,122.94,122.43,122.52,403817.0,122.63,122.94,122.43,122.52,403817.0
2025-06-17 10:40:00,122.52,122.53,122.06,122.23,397694.0,122.52,122.53,122.06,122.23,397694.0
2025-06-17 10:50:00,122.25,122.36,121.9,122.02,420464.0,122.25,122.36,121.9,122.02,420464.0
2025-06-17 11:00:00,122.01,122.59,122.01,122.38,423163.0,122.01,122.59,122.01,122.38,423163.0
2025-06-17 11:10:00,122.37,122.78,122.35,122.48,315432.0,122.37,122.78,122.35,122.48,315432.0
2025-06-17 11:20:00,122.5,122.57,122.2,122.46,209943.0,122.5,122.57,122.2,122.46,209943.0
2025-06-17 11:30:00,122.46,122.5,121.78,121.79,301065.0,122.46,122.5,121.78,121.79,301065.0
2025-06-17 11:40:00,121.8,122.06,121.67,121.69,355511.0,121.8,122.06,121.67,121.69,355511.0
2025-06-17 11:50:00,121.69,121.94,121.69,121.75,205146.0,121.69,121.94,121.69,121.75,205146.0
2025-06-17 12:00:00,121.73,122.16,121.71,121.83,206744.0,121.73,122.16,121.71,121.83,206744.0
2025-06-17 12:10:00,121.86,122.01,121.78,121.87,111387.0,121.86,122.01,121.78,121.87,111387.0
2025-06-17 12:20:00,121.87,121.95,121.72,121.84,120908.0,121.87,121.95,121.72,121.84,120908.0
2025-06-17 12:30:00,121.84,121.86,121.31,121.32,195397.0,121.84,121.86,121.31,121.32,195397.0
2025-06-17 12:40:00,121.32,121.33,120.84,121.12,399991.0,121.32,121.33,120.84,121.12,399991.0
2025-06-17 12:50:00,121.14,121.2,120.66,120.77,174044.0,121.14,121.2,120.66,120.77,174044.0
2025-06-17 13:00:00,120.77,120.96,120.61,120.95,206842.0,120.77,120.96,120.61,120.95,206842.0
2025-06-17 13:10:00,120.94,121.06,120.89,120.99,124900.0,120.94,121.06,120.89,120.99,124900.0
2025-06-17 13:20:00,120.97,121.26,120.76,120.94,206933.0,120.97,121.26,120.76,120.94,206933.0
2025-06-17 13:30:00,120.91,121.25,120.77,121.14,127191.0,120.91,121.25,120.77,121.14,127191.0
2025-06-17 13:40:00,121.13,121.22,120.57,120.75,162726.0,121.13,121.22,120.57,120.75,162726.0
2025-06-17 13:50:00,120.74,120.9,120.48,120.57,185789.0,120.74,120.9,120.48,120.57,185789.0
2025-06-17 14:00:00,120.56,120.58,120.17,120.42,229919.0,120.56,120.58,120.17,120.42,229919.0
2025-06-17 14:10:00,120.42,120.63,120.29,120.38,145245.0,120.42,120.63,120.29,120.38,145245.0
2025-06-17 14:20:00,120.37,120.43,119.97,120.09,262165.0,120.37,120.43,119.97,120.09,262165.0
2025-06-17 14:30:00,120.09,120.45,120.04,120.17,153225.0,120.09,120.45,120.04,120.17,153225.0
2025-06-17 14:40:00,120.16,120.48,120.0,120.33,203715.0,120.16,120.48,120.0,120.33,203715.0
2025-06-17 14:50:00,120.33,120.54,120.12,120.5,175186.0,120.33,120.54,120.12,120.5,175186.0
2025-06-17 15:00:00,120.52,120.56,120.18,120.23,127182.0,120.52,120.56,120.18,120.23,127182.0
2025-06-17 15:10:00,120.23,120.37,120.11,120.26,125079.0,120.23,120.37,120.11,120.26,125079.0
2025-06-17 15:20:00,120.26,120.63,120.26,120.48,170611.0,120.26,120.63,120.26,120.48,170611.0
2025-06-17 15:30:00,120.48,120.61,120.34,120.5,233626.0,120.48,120.61,120.34,120.5,233626.0
2025-06-17 15:40:00,120.5,120.63,120.33,120.54,322527.0,120.5,120.63,120.33,120.54,322527.0
2025-06-17 15:50:00,120.52,120.89,120.32,120.35,836625.0,120.52,120.89,120.32,120.35,836625.0
2025-06-18 09:30:00,120.46,120.99,120.18,120.69,809575.0,120.46,120.99,120.18,120.69,809575.0
2025-06-18 09:40:00,120.68,121.05,120.43,120.91,373755.0,120.68,121.05,120.43,120.91,373755.0
2025-06-18 09:50:00,120.92,121.8,120.88,121.54,458177.0,120.92,121.8,120.88,121.54,458177.0
2025-06-18 10:00:00,121.55,121.89,121.47,121.61,242674.0,121.55,121.89,121.47,121.61,242674.0
2025-06-18 10:10:00,121.6,122.13,121.41,122.01,361427.0,121.6,122.13,121.41,122.01,361427.0
2025-06-18 10:20:00,122.0,122.35,121.91,122.32,284327.0,122.0,122.35,121.91,122.32,284327.0
2025-06-18 10:30:00,122.3,122.54,122.28,122.44,369663.0,122.3,122.54,122.28,122.44,369663.0
2025-06-18 10:40:00,122.42,122.56,121.81,121.99,419644.0,122.42,122.56,121.81,121.99,419644.0
2025-06-18 10:50:00,121.98,122.0,121.44,121.7,316098.0,121.98,122.0,121.44,121.7,316098.0
2025-06-18 11:00:00,121.71,122.11,121.58,121.67,271114.0,121.71,122.11,121.58,121.67,271114.0
2025-06-18 11:10:00,121.66,121.74,121.5,121.57,151417.0,121.66,121.74,121.5,121.57,151417.0
2025-06-18 11:20:00,121.59,122.12,121.54,121.8,247002.0,121.59,122.12,121.54,121.8,247002.0
2025-06-18 11:30:00,121.82,122.0,121.73,121.96,136329.0,121.82,122.0,121.73,121.96,136329.0
2025-06-18 11:40:00,121.92,122.29,121.82,122.22,166297.0,121.92,122.29,121.82,122.22,166297.0
2025-06-18 11:50:00,122.22,122.49,122.03,122.04,291537.0,122.22,122.49,122.03,122.04,291537.0
2025-06-18 12:00:00,122.03,122.34,121.91,122.23,196733.0,122.03,122.34,121.91,122.23,196733.0
2025-06-18 12:10:00,122.22,122.26,122.02,122.12,176080.0,122.22,122.26,122.02,122.12,176080.0
2025-06-18 12:20:00,122.08,122.27,122.07,122.25,98865.0,122.08,122.27,122.07,122.25,98865.0
2025-06-18 12:30:00,122.25,122.58,122.2,122.47,193643.0,122.25,122.58,122.2,122.47,193643.0
2025-06-18 12:40:00,122.47,122.58,122.21,122.23,273536.0,122.47,122.58,122.21,122.23,273536.0
2025-06-18 12:50:00,122.23,122.62,122.2,122.54,166193.0,122.23,122.62,122.2,122.54,166193.0
2025-06-18 13:00:00,122.53,122.84,122.46,122.75,209695.0,122.53,122.84,122.46,122.75,209695.0
2025-06-18 13:10:00,122.75,122.79,122.46,122.46,128781.0,122.75,122.79,122.46,122.46,128781.0
2025-06-18 13:20:00,122.46,122.46,122.05,122.11,351993.0,122.46,122.46,122.05,122.11,351993.0
2025-06-18 13:30:00,122.11,122.15,121.77,121.87,337377.0,122.11,122.15,121.77,121.87,337377.0
2025-06-18 13:40:00,121.88,122.15,121.87,121.98,146038.0,121.88,122.15,121.87,121.98,146038.0
2025-06-18 13:50:00,121.98,121.99,121.73,121.78,132558.0,121.98,121.99,121.73,121.78,132558.0
2025-06-18 14:00:00,121.8,122.36,121.76,121.94,227625.0,121.8,122.36,121.76,121.94,227625.0
2025-06-18 14:10:00,121.92,122.27,121.83,122.12,239252.0,121.92,122.27,121.83,122.12,239252.0
2025-06-18 14:20:00,122.12,122.43,121.98,122.31,291887.0,122.12,122.43,121.98,122.31,291887.0
2025-06-18 14:30:00,122.31,122.98,122.3,122.63,416347.0,122.31,122.98,122.3,122.63,416347.0
2025-06-18 14:40:00,122.64,122.88,122.4,122.53,387922.0,122.64,122.88,122.4,122.53,387922.0
2025-06-18 14:50:00,122.52,122.53,121.35,121.48,640564.0,122.52,122.53,121.35,121.48,640564.0
2025-06-18 15:00:00,121.48,121.94,121.17,121.68,264521.0,121.48,121.94,121.17,121.68,264521.0
2025-06-18 15:10:00,121.67,122.25,121.61,122.04,299960.0,121.67,122.25,121.61,122.04,299960.0
2025-06-18 15:20:00,122.05,122.21,121.33,121.38,317071.0,122.05,122.21,121.33,121.38,317071.0
2025-06-18 15:30:00,121.37,122.09,121.29,122.0,243638.0,121.37,122.09,121.29,122.0,243638.0
2025-06-18 15:40:00,122.0,122.12,121.74,121.89,293868.0,122.0,122.12,121.74,121.89,293868.0
2025-06-18 15:50:00,121.88,122.04,121.59,121.8,1026849.0,121.88,122.04,121.59,121.8,1026849.0
2025-06-20 09:30:00,122.78,123.53,122.15,122.63,2367222.0,122.78,123.53,122.15,122.63,2367222.0
2025-06-20 09:40:00,122.66,123.17,122.51,122.78,645189.0,122.66,123.17,122.51,122.78,645189.0
2025-06-20 09:50:00,122.8,123.0,121.96,122.0,762957.0,122.8,123.0,121.96,122.0,762957.0
2025-06-20 10:00:00,121.98,122.61,121.83,122.15,680826.0,121.98,122.61,121.83,122.15,680826.0
2025-06-20 10:10:00,122.13,122.29,121.82,121.93,603488.0,122.13,122.29,121.82,121.93,603488.0
2025-06-20 10:20:00,121.91,121.96,120.81,121.61,678249.0,121.91,121.96,120.81,121.61,678249.0
2025-06-20 10:30:00,121.61,122.51,121.59,122.31,387530.0,121.61,122.51,121.59,122.31,387530.0
2025-06-20 10:40:00,122.3,122.47,120.71,120.88,833243.0,122.3,122.47,120.71,120.88,833243.0
2025-06-20 10:50:00,120.84,121.04,120.38,120.79,629335.0,120.84,121.04,120.38,120.79,629335.0
2025-06-20 11:00:00,120.78,121.62,120.61,121.21,460599.0,120.78,121.62,120.61,121.21,460599.0
2025-06-20 11:10:00,121.2,121.8,121.06,121.72,569285.0,121.2,121.8,121.06,121.72,569285.0
2025-06-20 11:20:00,121.74,121.89,121.48,121.72,396464.0,121.74,121.89,121.48,121.72,396464.0
2025-06-20 11:30:00,121.73,122.88,121.68,122.87,439475.0,121.73,122.88,121.68,122.87,439475.0
2025-06-20 11:40:00,122.87,122.92,122.43,122.8,216808.0,122.87,122.92,122.43,122.8,216808.0
2025-06-20 11:50:00,122.81,122.81,122.36,122.43,212331.0,122.81,122.81,122.36,122.43,212331.0
2025-06-20 12:00:00,122.44,122.78,122.41,122.76,174439.0,122.44,122.78,122.41,122.76,174439.0
2025-06-20 12:10:00,122.78,122.87,122.42,122.66,153892.0,122.78,122.87,122.42,122.66,153892.0
2025-06-20 12:20:00,122.68,122.7,122.28,122.29,160633.0,122.68,122.7,122.28,122.29,160633.0
2025-06-20 12:30:00,122.3,122.82,122.28,122.76,180710.0,122.3,122.82,122.28,122.76,180710.0
2025-06-20 12:40:00,122.78,123.07,122.66,123.02,264075.0,122.78,123.07,122.66,123.02,264075.0
2025-06-20 12:50:00,123.03,123.5,123.0,123.19,506285.0,123.03,123.5,123.0,123.19,506285.0
2025-06-20 13:00:00,123.2,123.35,122.81,122.9,180539.0,123.2,123.35,122.81,122.9,180539.0
2025-06-20 13:10:00,122.93,123.21,122.85,122.87,162955.0,122.93,123.21,122.85,122.87,162955.0
2025-06-20 13:20:00,122.9,122.96,122.5,122.5,191808.0,122.9,122.96,122.5,122.5,191808.0
2025-06-20 13:30:00,122.49,122.79,122.35,122.64,200334.0,122.49,122.79,122.35,122.64,200334.0
2025-06-20 13:40:00,122.66,123.11,122.64,122.97,188622.0,122.66,123.11,122.64,122.97,188622.0
2025-06-20 13:50:00,122.96,123.28,122.96,123.23,176739.0,122.96,123.28,122.96,123.23,176739.0
2025-06-20 14:00:00,123.24,123.3,123.1,123.29,177770.0,123.24,123.3,123.1,123.29,177770.0
2025-06-20 14:10:00,123.29,123.51,123.23,123.47,232216.0,123.29,123.51,123.23,123.47,232216.0
2025-06-20 14:20:00,123.47,123.76,123.43,123.54,340322.0,123.47,123.76,123.43,123.54,340322.0
2025-06-20 14:30:00,123.55,123.67,123.43,123.52,189393.0,123.55,123.67,123.43,123.52,189393.0
2025-06-20 14:40:00,123.53,123.59,123.32,123.45,229799.0,123.53,123.59,123.32,123.45,229799.0
2025-06-20 14:50:00,123.46,123.62,123.11,123.15,228241.0,123.46,123.62,123.11,123.15,228241.0
2025-06-20 15:00:00,123.15,123.25,122.92,122.94,283877.0,123.15,123.25,122.92,122.94,283877.0
2025-06-20 15:10:00,122.95,123.01,122.78,122.93,231507.0,122.95,123.01,122.78,122.93,231507.0
2025-06-20 15:20:00,122.95,123.16,122.78,123.1,456739.0,122.95,123.16,122.78,123.1,456739.0
2025-06-20 15:30:00,123.1,123.26,123.0,123.1,255448.0,123.1,123.26,123.0,123.1,255448.0
2025-06-20 15:40:00,123.09,123.32,123.06,123.25,362935.0,123.09,123.32,123.06,123.25,362935.0
2025-06-20 15:50:00,123.24,124.16,123.23,123.61,1452900.0,123.24,124.16,123.23,123.61,1452900.0